date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,34.0,34.07,34.0,34.06,62000.0,14.6563,14.6865,14.6563,14.6822,62000.0
2005-01-03 09:40:00,34.06,34.09,34.01,34.03,73000.0,14.6822,14.6951,14.6606,14.6692,73000.0
2005-01-03 09:50:00,34.03,34.06,34.0,34.01,60600.0,14.6692,14.6822,14.6563,14.6606,60600.0
2005-01-03 10:00:00,34.01,34.05,33.88,33.95,117400.0,14.6606,14.6779,14.6046,14.6348,117400.0
2005-01-03 10:10:00,33.94,33.99,33.94,33.94,59800.0,14.6304,14.652,14.6304,14.6304,59800.0
2005-01-03 10:20:00,33.97,34.05,33.95,33.99,52400.0,14.6434,14.6779,14.6348,14.652,52400.0
2005-01-03 10:30:00,33.98,34.0,33.94,33.95,134600.0,14.6477,14.6563,14.6304,14.6348,134600.0
2005-01-03 10:40:00,33.96,34.01,33.95,34.01,64800.0,14.6391,14.6606,14.6348,14.6606,64800.0
2005-01-03 10:50:00,34.01,34.01,33.93,33.93,41200.0,14.6606,14.6606,14.6261,14.6261,41200.0
2005-01-03 11:00:00,33.92,33.92,33.77,33.78,105000.0,14.6218,14.6218,14.5572,14.5615,105000.0
2005-01-03 11:10:00,33.77,33.86,33.77,33.85,75200.0,14.5572,14.596,14.5572,14.5917,75200.0
2005-01-03 11:20:00,33.85,33.92,33.84,33.91,48800.0,14.5917,14.6218,14.5873,14.6175,48800.0
2005-01-03 11:30:00,33.91,33.92,33.86,33.87,46000.0,14.6175,14.6218,14.596,14.6003,46000.0
2005-01-03 11:40:00,33.85,33.86,33.85,33.85,41000.0,14.5917,14.596,14.5917,14.5917,41000.0
2005-01-03 11:50:00,33.85,33.85,33.84,33.85,25400.0,14.5917,14.5917,14.5873,14.5917,25400.0
2005-01-03 12:00:00,33.85,33.85,33.83,33.83,22600.0,14.5917,14.5917,14.583,14.583,22600.0
2005-01-03 12:10:00,33.84,33.88,33.83,33.85,35000.0,14.5873,14.6046,14.583,14.5917,35000.0
2005-01-03 12:20:00,33.85,33.86,33.84,33.86,27600.0,14.5917,14.596,14.5873,14.596,27600.0
2005-01-03 12:30:00,33.88,33.91,33.86,33.91,41400.0,14.6046,14.6175,14.596,14.6175,41400.0
2005-01-03 12:40:00,33.89,33.89,33.84,33.84,75400.0,14.6089,14.6089,14.5873,14.5873,75400.0
2005-01-03 12:50:00,33.84,33.88,33.84,33.86,42200.0,14.5873,14.6046,14.5873,14.596,42200.0
2005-01-03 13:00:00,33.85,33.88,33.85,33.85,77400.0,14.5917,14.6046,14.5917,14.5917,77400.0
2005-01-03 13:10:00,33.85,33.88,33.84,33.88,63200.0,14.5917,14.6046,14.5873,14.6046,63200.0
2005-01-03 13:20:00,33.88,33.9,33.85,33.88,201400.0,14.6046,14.6132,14.5917,14.6046,201400.0
2005-01-03 13:30:00,33.88,33.92,33.88,33.88,111400.0,14.6046,14.6218,14.6046,14.6046,111400.0
2005-01-03 13:40:00,33.88,33.91,33.87,33.88,104800.0,14.6046,14.6175,14.6003,14.6046,104800.0
2005-01-03 13:50:00,33.88,33.9,33.88,33.88,42600.0,14.6046,14.6132,14.6046,14.6046,42600.0
2005-01-03 14:00:00,33.88,33.9,33.87,33.88,80200.0,14.6046,14.6132,14.6003,14.6046,80200.0
2005-01-03 14:10:00,33.88,33.88,33.88,33.88,81000.0,14.6046,14.6046,14.6046,14.6046,81000.0
2005-01-03 14:20:00,33.88,33.91,33.88,33.89,97400.0,14.6046,14.6175,14.6046,14.6089,97400.0
2005-01-03 14:30:00,33.89,33.9,33.88,33.88,54200.0,14.6089,14.6132,14.6046,14.6046,54200.0
2005-01-03 14:40:00,33.88,33.88,33.85,33.85,30800.0,14.6046,14.6046,14.5917,14.5917,30800.0
2005-01-03 14:50:00,33.85,33.88,33.85,33.85,120800.0,14.5917,14.6046,14.5917,14.5917,120800.0
2005-01-03 15:00:00,33.85,33.85,33.81,33.81,72400.0,14.5917,14.5917,14.5744,14.5744,72400.0
2005-01-03 15:10:00,33.81,33.81,33.76,33.76,201000.0,14.5744,14.5744,14.5529,14.5529,201000.0
2005-01-03 15:20:00,33.76,33.76,33.74,33.74,122800.0,14.5529,14.5529,14.5442,14.5442,122800.0
2005-01-03 15:30:00,33.74,33.76,33.71,33.73,96400.0,14.5442,14.5529,14.5313,14.5399,96400.0
2005-01-03 15:40:00,33.73,33.77,33.73,33.76,123600.0,14.5399,14.5572,14.5399,14.5529,123600.0
2005-01-03 15:50:00,33.76,33.77,33.72,33.74,100400.0,14.5529,14.5572,14.5356,14.5442,100400.0
2005-01-04 09:30:00,33.75,33.79,33.74,33.77,292200.0,14.5485,14.5658,14.5442,14.5572,292200.0
2005-01-04 09:40:00,33.76,33.82,33.7,33.79,76400.0,14.5529,14.5787,14.527,14.5658,76400.0
2005-01-04 09:50:00,33.79,33.8,33.75,33.75,53200.0,14.5658,14.5701,14.5485,14.5485,53200.0
2005-01-04 10:00:00,33.76,33.76,33.74,33.76,85600.0,14.5529,14.5529,14.5442,14.5529,85600.0
2005-01-04 10:10:00,33.76,33.77,33.71,33.77,143200.0,14.5529,14.5572,14.5313,14.5572,143200.0
2005-01-04 10:20:00,33.77,33.77,33.73,33.74,154000.0,14.5572,14.5572,14.5399,14.5442,154000.0
2005-01-04 10:30:00,33.74,33.8,33.71,33.79,30600.0,14.5442,14.5701,14.5313,14.5658,30600.0
2005-01-04 10:40:00,33.78,33.79,33.76,33.78,81800.0,14.5615,14.5658,14.5529,14.5615,81800.0
2005-01-04 10:50:00,33.8,33.83,33.79,33.82,23400.0,14.5701,14.583,14.5658,14.5787,23400.0
2005-01-04 11:00:00,33.82,33.82,33.79,33.79,34200.0,14.5787,14.5787,14.5658,14.5658,34200.0
2005-01-04 11:10:00,33.79,33.85,33.78,33.85,57800.0,14.5658,14.5917,14.5615,14.5917,57800.0
2005-01-04 11:20:00,33.85,33.85,33.81,33.84,38000.0,14.5917,14.5917,14.5744,14.5873,38000.0
2005-01-04 11:30:00,33.83,33.87,33.8,33.81,36000.0,14.583,14.6003,14.5701,14.5744,36000.0
2005-01-04 11:40:00,33.81,33.81,33.77,33.79,40000.0,14.5744,14.5744,14.5572,14.5658,40000.0
2005-01-04 11:50:00,33.79,33.8,33.74,33.76,55600.0,14.5658,14.5701,14.5442,14.5529,55600.0
2005-01-04 12:00:00,33.77,33.8,33.76,33.79,23400.0,14.5572,14.5701,14.5529,14.5658,23400.0
2005-01-04 12:10:00,33.8,33.8,33.75,33.76,22200.0,14.5701,14.5701,14.5485,14.5529,22200.0
2005-01-04 12:20:00,33.77,33.85,33.77,33.83,53400.0,14.5572,14.5917,14.5572,14.583,53400.0
2005-01-04 12:30:00,33.83,33.88,33.83,33.87,53600.0,14.583,14.6046,14.583,14.6003,53600.0
2005-01-04 12:40:00,33.86,33.88,33.82,33.88,29600.0,14.596,14.6046,14.5787,14.6046,29600.0
2005-01-04 12:50:00,33.88,33.91,33.82,33.82,36800.0,14.6046,14.6175,14.5787,14.5787,36800.0
2005-01-04 13:00:00,33.82,33.91,33.82,33.88,42400.0,14.5787,14.6175,14.5787,14.6046,42400.0
2005-01-04 13:10:00,33.88,33.96,33.87,33.87,88800.0,14.6046,14.6391,14.6003,14.6003,88800.0
2005-01-04 13:20:00,33.88,33.88,33.84,33.87,71600.0,14.6046,14.6046,14.5873,14.6003,71600.0
2005-01-04 13:30:00,33.87,33.93,33.87,33.87,41200.0,14.6003,14.6261,14.6003,14.6003,41200.0
2005-01-04 13:40:00,33.88,33.9,33.86,33.86,16600.0,14.6046,14.6132,14.596,14.596,16600.0
2005-01-04 13:50:00,33.87,33.9,33.86,33.88,32800.0,14.6003,14.6132,14.596,14.6046,32800.0
2005-01-04 14:00:00,33.88,33.88,33.77,33.79,73800.0,14.6046,14.6046,14.5572,14.5658,73800.0
2005-01-04 14:10:00,33.79,33.88,33.77,33.77,60400.0,14.5658,14.6046,14.5572,14.5572,60400.0
2005-01-04 14:20:00,33.77,33.79,33.7,33.7,72600.0,14.5572,14.5658,14.527,14.527,72600.0
2005-01-04 14:30:00,33.7,33.72,33.7,33.71,60400.0,14.527,14.5356,14.527,14.5313,60400.0
2005-01-04 14:40:00,33.71,33.77,33.64,33.69,60600.0,14.5313,14.5572,14.5011,14.5227,60600.0
2005-01-04 14:50:00,33.69,33.77,33.68,33.77,60800.0,14.5227,14.5572,14.5184,14.5572,60800.0
2005-01-04 15:00:00,33.77,33.77,33.7,33.7,48400.0,14.5572,14.5572,14.527,14.527,48400.0
2005-01-04 15:10:00,33.7,33.71,33.64,33.67,56800.0,14.527,14.5313,14.5011,14.5141,56800.0
2005-01-04 15:20:00,33.66,33.67,33.63,33.63,83000.0,14.5097,14.5141,14.4968,14.4968,83000.0
2005-01-04 15:30:00,33.63,33.65,33.59,33.62,80000.0,14.4968,14.5054,14.4796,14.4925,80000.0
2005-01-04 15:40:00,33.62,33.63,33.6,33.62,101000.0,14.4925,14.4968,14.4839,14.4925,101000.0
2005-01-04 15:50:00,33.62,33.63,33.6,33.6,165000.0,14.4925,14.4968,14.4839,14.4839,165000.0
2005-01-05 09:30:00,33.5,33.58,33.48,33.48,132200.0,14.4408,14.4753,14.4322,14.4322,132200.0
2005-01-05 09:40:00,33.48,33.51,33.47,33.48,75800.0,14.4322,14.4451,14.4278,14.4322,75800.0
2005-01-05 09:50:00,33.48,33.48,33.44,33.44,71800.0,14.4322,14.4322,14.4149,14.4149,71800.0
2005-01-05 10:00:00,33.44,33.5,33.44,33.49,87400.0,14.4149,14.4408,14.4149,14.4365,87400.0
2005-01-05 10:10:00,33.49,33.54,33.49,33.49,126600.0,14.4365,14.458,14.4365,14.4365,126600.0
2005-01-05 10:20:00,33.49,33.49,33.46,33.48,53000.0,14.4365,14.4365,14.4235,14.4322,53000.0
2005-01-05 10:30:00,33.48,33.52,33.45,33.46,61400.0,14.4322,14.4494,14.4192,14.4235,61400.0
2005-01-05 10:40:00,33.45,33.47,33.42,33.44,47200.0,14.4192,14.4278,14.4063,14.4149,47200.0
2005-01-05 10:50:00,33.44,33.47,33.43,33.44,29600.0,14.4149,14.4278,14.4106,14.4149,29600.0
2005-01-05 11:00:00,33.44,33.52,33.44,33.48,75800.0,14.4149,14.4494,14.4149,14.4322,75800.0
2005-01-05 11:10:00,33.48,33.49,33.48,33.48,29800.0,14.4322,14.4365,14.4322,14.4322,29800.0
2005-01-05 11:20:00,33.48,33.48,33.43,33.46,35200.0,14.4322,14.4322,14.4106,14.4235,35200.0
2005-01-05 11:30:00,33.45,33.46,33.42,33.42,96800.0,14.4192,14.4235,14.4063,14.4063,96800.0
2005-01-05 11:40:00,33.42,33.42,33.39,33.4,57200.0,14.4063,14.4063,14.3934,14.3977,57200.0
2005-01-05 11:50:00,33.4,33.42,33.4,33.4,49800.0,14.3977,14.4063,14.3977,14.3977,49800.0
2005-01-05 12:00:00,33.41,33.41,33.36,33.37,41200.0,14.402,14.402,14.3804,14.3847,41200.0
2005-01-05 12:10:00,33.36,33.39,33.34,33.35,28400.0,14.3804,14.3934,14.3718,14.3761,28400.0
2005-01-05 12:20:00,33.35,33.38,33.35,33.35,53200.0,14.3761,14.389,14.3761,14.3761,53200.0
2005-01-05 12:30:00,33.34,33.34,33.27,33.3,59800.0,14.3718,14.3718,14.3416,14.3546,59800.0
2005-01-05 12:40:00,33.3,33.36,33.3,33.33,39400.0,14.3546,14.3804,14.3546,14.3675,39400.0
2005-01-05 12:50:00,33.35,33.37,33.34,33.37,26600.0,14.3761,14.3847,14.3718,14.3847,26600.0
2005-01-05 13:00:00,33.36,33.4,33.35,33.38,124800.0,14.3804,14.3977,14.3761,14.389,124800.0
2005-01-05 13:10:00,33.38,33.38,33.35,33.35,38000.0,14.389,14.389,14.3761,14.3761,38000.0
2005-01-05 13:20:00,33.35,33.37,33.33,33.35,53400.0,14.3761,14.3847,14.3675,14.3761,53400.0
2005-01-05 13:30:00,33.37,33.37,33.34,33.35,26800.0,14.3847,14.3847,14.3718,14.3761,26800.0
2005-01-05 13:40:00,33.34,33.34,33.32,33.33,22400.0,14.3718,14.3718,14.3632,14.3675,22400.0
2005-01-05 13:50:00,33.34,33.34,33.3,33.31,24000.0,14.3718,14.3718,14.3546,14.3589,24000.0
2005-01-05 14:00:00,33.32,33.37,33.32,33.37,53200.0,14.3632,14.3847,14.3632,14.3847,53200.0
2005-01-05 14:10:00,33.36,33.36,33.35,33.35,319200.0,14.3804,14.3804,14.3761,14.3761,319200.0
2005-01-05 14:20:00,33.35,33.35,33.35,33.35,65200.0,14.3761,14.3761,14.3761,14.3761,65200.0
2005-01-05 14:30:00,33.35,33.36,33.35,33.35,38600.0,14.3761,14.3804,14.3761,14.3761,38600.0
2005-01-05 14:40:00,33.35,33.38,33.35,33.38,255800.0,14.3761,14.389,14.3761,14.389,255800.0
2005-01-05 14:50:00,33.38,33.38,33.37,33.37,200600.0,14.389,14.389,14.3847,14.3847,200600.0
2005-01-05 15:00:00,33.37,33.4,33.35,33.4,202000.0,14.3847,14.3977,14.3761,14.3977,202000.0
2005-01-05 15:10:00,33.4,33.4,33.35,33.37,196400.0,14.3977,14.3977,14.3761,14.3847,196400.0
2005-01-05 15:20:00,33.37,33.38,33.35,33.38,110200.0,14.3847,14.389,14.3761,14.389,110200.0
2005-01-05 15:30:00,33.38,33.38,33.37,33.37,117600.0,14.389,14.389,14.3847,14.3847,117600.0
2005-01-05 15:40:00,33.37,33.38,33.36,33.37,145000.0,14.3847,14.389,14.3804,14.3847,145000.0
2005-01-05 15:50:00,33.37,33.38,33.34,33.35,172000.0,14.3847,14.389,14.3718,14.3761,172000.0
2005-01-06 09:30:00,33.26,33.34,33.26,33.31,122200.0,14.3373,14.3718,14.3373,14.3589,122200.0
2005-01-06 09:40:00,33.32,33.35,33.29,33.3,121600.0,14.3632,14.3761,14.3503,14.3546,121600.0
2005-01-06 09:50:00,33.3,33.33,33.27,33.3,148400.0,14.3546,14.3675,14.3416,14.3546,148400.0
2005-01-06 10:00:00,33.3,33.31,33.29,33.3,596000.0,14.3546,14.3589,14.3503,14.3546,596000.0
2005-01-06 10:10:00,33.3,33.32,33.3,33.3,69000.0,14.3546,14.3632,14.3546,14.3546,69000.0
2005-01-06 10:20:00,33.3,33.32,33.27,33.3,53800.0,14.3546,14.3632,14.3416,14.3546,53800.0
2005-01-06 10:30:00,33.3,33.31,33.27,33.31,67600.0,14.3546,14.3589,14.3416,14.3589,67600.0
2005-01-06 10:40:00,33.3,33.34,33.3,33.3,92600.0,14.3546,14.3718,14.3546,14.3546,92600.0
2005-01-06 10:50:00,33.3,33.31,33.27,33.3,38200.0,14.3546,14.3589,14.3416,14.3546,38200.0
2005-01-06 11:00:00,33.3,33.35,33.29,33.35,64800.0,14.3546,14.3761,14.3503,14.3761,64800.0
2005-01-06 11:10:00,33.35,33.37,33.33,33.34,71600.0,14.3761,14.3847,14.3675,14.3718,71600.0
2005-01-06 11:20:00,33.34,33.35,33.32,33.34,61000.0,14.3718,14.3761,14.3632,14.3718,61000.0
2005-01-06 11:30:00,33.34,33.37,33.32,33.33,61200.0,14.3718,14.3847,14.3632,14.3675,61200.0
2005-01-06 11:40:00,33.32,33.33,33.3,33.32,44800.0,14.3632,14.3675,14.3546,14.3632,44800.0
2005-01-06 11:50:00,33.32,33.32,33.3,33.31,41400.0,14.3632,14.3632,14.3546,14.3589,41400.0
2005-01-06 12:00:00,33.31,33.35,33.31,33.35,59200.0,14.3589,14.3761,14.3589,14.3761,59200.0
2005-01-06 12:10:00,33.35,33.35,33.31,33.32,46200.0,14.3761,14.3761,14.3589,14.3632,46200.0
2005-01-06 12:20:00,33.32,33.35,33.31,33.34,28000.0,14.3632,14.3761,14.3589,14.3718,28000.0
2005-01-06 12:30:00,33.34,33.38,33.32,33.35,57400.0,14.3718,14.389,14.3632,14.3761,57400.0
2005-01-06 12:40:00,33.35,33.37,33.34,33.34,30200.0,14.3761,14.3847,14.3718,14.3718,30200.0
2005-01-06 12:50:00,33.35,33.35,33.33,33.33,22200.0,14.3761,14.3761,14.3675,14.3675,22200.0
2005-01-06 13:00:00,33.33,33.35,33.33,33.35,87800.0,14.3675,14.3761,14.3675,14.3761,87800.0
2005-01-06 13:10:00,33.35,33.38,33.32,33.33,69200.0,14.3761,14.389,14.3632,14.3675,69200.0
2005-01-06 13:20:00,33.34,33.44,33.33,33.43,61600.0,14.3718,14.4149,14.3675,14.4106,61600.0
2005-01-06 13:30:00,33.42,33.43,33.38,33.4,43800.0,14.4063,14.4106,14.389,14.3977,43800.0
2005-01-06 13:40:00,33.4,33.44,33.37,33.44,36800.0,14.3977,14.4149,14.3847,14.4149,36800.0
2005-01-06 13:50:00,33.43,33.43,33.38,33.41,52800.0,14.4106,14.4106,14.389,14.402,52800.0
2005-01-06 14:00:00,33.41,33.48,33.41,33.47,59000.0,14.402,14.4322,14.402,14.4278,59000.0
2005-01-06 14:10:00,33.47,33.47,33.43,33.43,34600.0,14.4278,14.4278,14.4106,14.4106,34600.0
2005-01-06 14:20:00,33.44,33.52,33.44,33.46,62000.0,14.4149,14.4494,14.4149,14.4235,62000.0
2005-01-06 14:30:00,33.46,33.49,33.44,33.49,54200.0,14.4235,14.4365,14.4149,14.4365,54200.0
2005-01-06 14:40:00,33.49,33.5,33.45,33.48,482600.0,14.4365,14.4408,14.4192,14.4322,482600.0
2005-01-06 14:50:00,33.48,33.49,33.43,33.43,31400.0,14.4322,14.4365,14.4106,14.4106,31400.0
2005-01-06 15:00:00,33.43,33.47,33.42,33.46,66400.0,14.4106,14.4278,14.4063,14.4235,66400.0
2005-01-06 15:10:00,33.46,33.46,33.42,33.43,54800.0,14.4235,14.4235,14.4063,14.4106,54800.0
2005-01-06 15:20:00,33.44,33.5,33.43,33.5,78400.0,14.4149,14.4408,14.4106,14.4408,78400.0
2005-01-06 15:30:00,33.5,33.52,33.49,33.5,68600.0,14.4408,14.4494,14.4365,14.4408,68600.0
2005-01-06 15:40:00,33.49,33.55,33.49,33.52,114400.0,14.4365,14.4623,14.4365,14.4494,114400.0
2005-01-06 15:50:00,33.51,33.57,33.49,33.51,107400.0,14.4451,14.471,14.4365,14.4451,107400.0
2005-01-07 09:30:00,33.65,33.94,33.65,33.92,115600.0,14.5054,14.6304,14.5054,14.6218,115600.0
2005-01-07 09:40:00,33.91,33.91,33.68,33.71,68200.0,14.6175,14.6175,14.5184,14.5313,68200.0
2005-01-07 09:50:00,33.71,33.8,33.68,33.73,67000.0,14.5313,14.5701,14.5184,14.5399,67000.0
2005-01-07 10:00:00,33.74,33.8,33.63,33.63,185200.0,14.5442,14.5701,14.4968,14.4968,185200.0
2005-01-07 10:10:00,33.63,33.63,33.56,33.63,47000.0,14.4968,14.4968,14.4666,14.4968,47000.0
2005-01-07 10:20:00,33.63,33.68,33.61,33.62,129200.0,14.4968,14.5184,14.4882,14.4925,129200.0
2005-01-07 10:30:00,33.61,33.62,33.6,33.6,123800.0,14.4882,14.4925,14.4839,14.4839,123800.0
2005-01-07 10:40:00,33.6,33.69,33.56,33.66,80200.0,14.4839,14.5227,14.4666,14.5097,80200.0
2005-01-07 10:50:00,33.66,33.67,33.6,33.61,38600.0,14.5097,14.5141,14.4839,14.4882,38600.0
2005-01-07 11:00:00,33.61,33.71,33.61,33.68,53400.0,14.4882,14.5313,14.4882,14.5184,53400.0
2005-01-07 11:10:00,33.68,33.73,33.68,33.72,31000.0,14.5184,14.5399,14.5184,14.5356,31000.0
2005-01-07 11:20:00,33.73,33.77,33.72,33.77,50400.0,14.5399,14.5572,14.5356,14.5572,50400.0
2005-01-07 11:30:00,33.77,33.77,33.72,33.74,29400.0,14.5572,14.5572,14.5356,14.5442,29400.0
2005-01-07 11:40:00,33.74,33.77,33.73,33.73,20200.0,14.5442,14.5572,14.5399,14.5399,20200.0
2005-01-07 11:50:00,33.73,33.75,33.71,33.75,31800.0,14.5399,14.5485,14.5313,14.5485,31800.0
2005-01-07 12:00:00,33.75,33.75,33.67,33.67,30600.0,14.5485,14.5485,14.5141,14.5141,30600.0
2005-01-07 12:10:00,33.68,33.74,33.67,33.69,29600.0,14.5184,14.5442,14.5141,14.5227,29600.0
2005-01-07 12:20:00,33.7,33.73,33.69,33.72,38800.0,14.527,14.5399,14.5227,14.5356,38800.0
2005-01-07 12:30:00,33.72,33.73,33.67,33.67,28600.0,14.5356,14.5399,14.5141,14.5141,28600.0
2005-01-07 12:40:00,33.67,33.69,33.66,33.68,22000.0,14.5141,14.5227,14.5097,14.5184,22000.0
2005-01-07 12:50:00,33.69,33.7,33.68,33.69,11800.0,14.5227,14.527,14.5184,14.5227,11800.0
2005-01-07 13:00:00,33.69,33.73,33.67,33.68,22200.0,14.5227,14.5399,14.5141,14.5184,22200.0
2005-01-07 13:10:00,33.68,33.69,33.66,33.69,22400.0,14.5184,14.5227,14.5097,14.5227,22400.0
2005-01-07 13:20:00,33.68,33.69,33.68,33.68,21000.0,14.5184,14.5227,14.5184,14.5184,21000.0
2005-01-07 13:30:00,33.68,33.71,33.68,33.68,30400.0,14.5184,14.5313,14.5184,14.5184,30400.0
2005-01-07 13:40:00,33.68,33.68,33.67,33.67,23800.0,14.5184,14.5184,14.5141,14.5141,23800.0
2005-01-07 13:50:00,33.68,33.69,33.67,33.68,56200.0,14.5184,14.5227,14.5141,14.5184,56200.0
2005-01-07 14:00:00,33.68,33.69,33.68,33.68,58600.0,14.5184,14.5227,14.5184,14.5184,58600.0
2005-01-07 14:10:00,33.68,33.68,33.64,33.64,28400.0,14.5184,14.5184,14.5011,14.5011,28400.0
2005-01-07 14:20:00,33.63,33.63,33.62,33.63,11200.0,14.4968,14.4968,14.4925,14.4968,11200.0
2005-01-07 14:30:00,33.63,33.63,33.56,33.58,36000.0,14.4968,14.4968,14.4666,14.4753,36000.0
2005-01-07 14:40:00,33.59,33.62,33.56,33.58,37800.0,14.4796,14.4925,14.4666,14.4753,37800.0
2005-01-07 14:50:00,33.58,33.61,33.57,33.6,225000.0,14.4753,14.4882,14.471,14.4839,225000.0
2005-01-07 15:00:00,33.6,33.63,33.57,33.57,59600.0,14.4839,14.4968,14.471,14.471,59600.0
2005-01-07 15:10:00,33.57,33.6,33.57,33.59,39800.0,14.471,14.4839,14.471,14.4796,39800.0
2005-01-07 15:20:00,33.59,33.59,33.54,33.54,34400.0,14.4796,14.4796,14.458,14.458,34400.0
2005-01-07 15:30:00,33.55,33.56,33.52,33.53,49400.0,14.4623,14.4666,14.4494,14.4537,49400.0
2005-01-07 15:40:00,33.53,33.56,33.49,33.49,21800.0,14.4537,14.4666,14.4365,14.4365,21800.0
2005-01-07 15:50:00,33.49,33.51,33.45,33.47,89400.0,14.4365,14.4451,14.4192,14.4278,89400.0
2005-01-10 09:30:00,33.51,33.71,33.44,33.68,104600.0,14.4451,14.5313,14.4149,14.5184,104600.0
2005-01-10 09:40:00,33.66,33.66,33.55,33.65,56600.0,14.5097,14.5097,14.4623,14.5054,56600.0
2005-01-10 09:50:00,33.65,33.65,33.6,33.6,55600.0,14.5054,14.5054,14.4839,14.4839,55600.0
2005-01-10 10:00:00,33.6,33.63,33.6,33.63,68600.0,14.4839,14.4968,14.4839,14.4968,68600.0
2005-01-10 10:10:00,33.63,33.78,33.63,33.77,52400.0,14.4968,14.5615,14.4968,14.5572,52400.0
2005-01-10 10:20:00,33.77,33.77,33.74,33.74,79000.0,14.5572,14.5572,14.5442,14.5442,79000.0
2005-01-10 10:30:00,33.74,33.77,33.7,33.73,57400.0,14.5442,14.5572,14.527,14.5399,57400.0
2005-01-10 10:40:00,33.74,33.74,33.72,33.74,28200.0,14.5442,14.5442,14.5356,14.5442,28200.0
2005-01-10 10:50:00,33.73,33.79,33.73,33.77,46600.0,14.5399,14.5658,14.5399,14.5572,46600.0
2005-01-10 11:00:00,33.77,33.82,33.76,33.82,39600.0,14.5572,14.5787,14.5529,14.5787,39600.0
2005-01-10 11:10:00,33.82,33.83,33.79,33.83,42200.0,14.5787,14.583,14.5658,14.583,42200.0
2005-01-10 11:20:00,33.83,33.9,33.83,33.85,163000.0,14.583,14.6132,14.583,14.5917,163000.0
2005-01-10 11:30:00,33.86,33.88,33.83,33.83,47000.0,14.596,14.6046,14.583,14.583,47000.0
2005-01-10 11:40:00,33.83,33.87,33.83,33.86,27400.0,14.583,14.6003,14.583,14.596,27400.0
2005-01-10 11:50:00,33.86,33.91,33.85,33.89,58000.0,14.596,14.6175,14.5917,14.6089,58000.0
2005-01-10 12:00:00,33.89,33.94,33.89,33.92,38800.0,14.6089,14.6304,14.6089,14.6218,38800.0
2005-01-10 12:10:00,33.91,33.91,33.89,33.89,42200.0,14.6175,14.6175,14.6089,14.6089,42200.0
2005-01-10 12:20:00,33.89,33.9,33.87,33.87,41800.0,14.6089,14.6132,14.6003,14.6003,41800.0
2005-01-10 12:30:00,33.87,33.91,33.87,33.91,31800.0,14.6003,14.6175,14.6003,14.6175,31800.0
2005-01-10 12:40:00,33.91,33.91,33.83,33.85,31600.0,14.6175,14.6175,14.583,14.5917,31600.0
2005-01-10 12:50:00,33.85,33.88,33.84,33.86,13600.0,14.5917,14.6046,14.5873,14.596,13600.0
2005-01-10 13:00:00,33.87,33.88,33.85,33.87,27400.0,14.6003,14.6046,14.5917,14.6003,27400.0
2005-01-10 13:10:00,33.85,33.95,33.85,33.95,46400.0,14.5917,14.6348,14.5917,14.6348,46400.0
2005-01-10 13:20:00,33.95,33.96,33.93,33.94,17200.0,14.6348,14.6391,14.6261,14.6304,17200.0
2005-01-10 13:30:00,33.94,33.96,33.93,33.93,21800.0,14.6304,14.6391,14.6261,14.6261,21800.0
2005-01-10 13:40:00,33.93,33.95,33.93,33.94,25200.0,14.6261,14.6348,14.6261,14.6304,25200.0
2005-01-10 13:50:00,33.93,33.93,33.91,33.92,12000.0,14.6261,14.6261,14.6175,14.6218,12000.0
2005-01-10 14:00:00,33.91,33.92,33.88,33.88,10400.0,14.6175,14.6218,14.6046,14.6046,10400.0
2005-01-10 14:10:00,33.88,33.9,33.84,33.89,26000.0,14.6046,14.6132,14.5873,14.6089,26000.0
2005-01-10 14:20:00,33.89,33.92,33.88,33.89,16000.0,14.6089,14.6218,14.6046,14.6089,16000.0
2005-01-10 14:30:00,33.88,33.89,33.84,33.84,35200.0,14.6046,14.6089,14.5873,14.5873,35200.0
2005-01-10 14:40:00,33.85,33.85,33.84,33.84,47000.0,14.5917,14.5917,14.5873,14.5873,47000.0
2005-01-10 14:50:00,33.84,33.88,33.84,33.86,33400.0,14.5873,14.6046,14.5873,14.596,33400.0
2005-01-10 15:00:00,33.86,33.9,33.86,33.88,56200.0,14.596,14.6132,14.596,14.6046,56200.0
2005-01-10 15:10:00,33.9,33.9,33.81,33.82,58200.0,14.6132,14.6132,14.5744,14.5787,58200.0
2005-01-10 15:20:00,33.82,33.85,33.79,33.82,88600.0,14.5787,14.5917,14.5658,14.5787,88600.0
2005-01-10 15:30:00,33.82,33.87,33.77,33.85,94200.0,14.5787,14.6003,14.5572,14.5917,94200.0
2005-01-10 15:40:00,33.85,33.88,33.85,33.87,130400.0,14.5917,14.6046,14.5917,14.6003,130400.0
2005-01-10 15:50:00,33.87,33.9,33.87,33.88,106000.0,14.6003,14.6132,14.6003,14.6046,106000.0
2005-01-11 09:30:00,33.95,33.97,33.88,33.89,70600.0,14.6348,14.6434,14.6046,14.6089,70600.0
2005-01-11 09:40:00,33.89,33.89,33.83,33.83,136800.0,14.6089,14.6089,14.583,14.583,136800.0
2005-01-11 09:50:00,33.82,33.82,33.71,33.74,49800.0,14.5787,14.5787,14.5313,14.5442,49800.0
2005-01-11 10:00:00,33.73,33.73,33.58,33.58,44600.0,14.5399,14.5399,14.4753,14.4753,44600.0
2005-01-11 10:10:00,33.6,33.72,33.57,33.71,58600.0,14.4839,14.5356,14.471,14.5313,58600.0
2005-01-11 10:20:00,33.7,33.85,33.7,33.84,35600.0,14.527,14.5917,14.527,14.5873,35600.0
2005-01-11 10:30:00,33.84,33.84,33.73,33.77,36200.0,14.5873,14.5873,14.5399,14.5572,36200.0
2005-01-11 10:40:00,33.79,33.8,33.76,33.77,14000.0,14.5658,14.5701,14.5529,14.5572,14000.0
2005-01-11 10:50:00,33.77,33.77,33.71,33.74,82800.0,14.5572,14.5572,14.5313,14.5442,82800.0
2005-01-11 11:00:00,33.75,33.82,33.74,33.81,23400.0,14.5485,14.5787,14.5442,14.5744,23400.0
2005-01-11 11:10:00,33.81,33.84,33.77,33.77,34000.0,14.5744,14.5873,14.5572,14.5572,34000.0
2005-01-11 11:20:00,33.77,33.8,33.77,33.79,32000.0,14.5572,14.5701,14.5572,14.5658,32000.0
2005-01-11 11:30:00,33.8,33.8,33.77,33.77,33400.0,14.5701,14.5701,14.5572,14.5572,33400.0
2005-01-11 11:40:00,33.78,33.79,33.76,33.78,16400.0,14.5615,14.5658,14.5529,14.5615,16400.0
2005-01-11 11:50:00,33.79,33.8,33.76,33.8,22400.0,14.5658,14.5701,14.5529,14.5701,22400.0
2005-01-11 12:00:00,33.8,33.81,33.78,33.78,46200.0,14.5701,14.5744,14.5615,14.5615,46200.0
2005-01-11 12:10:00,33.79,33.79,33.74,33.75,96200.0,14.5658,14.5658,14.5442,14.5485,96200.0
2005-01-11 12:20:00,33.75,33.77,33.75,33.76,31000.0,14.5485,14.5572,14.5485,14.5529,31000.0
2005-01-11 12:30:00,33.76,33.8,33.75,33.79,21400.0,14.5529,14.5701,14.5485,14.5658,21400.0
2005-01-11 12:40:00,33.79,33.8,33.77,33.77,24400.0,14.5658,14.5701,14.5572,14.5572,24400.0
2005-01-11 12:50:00,33.77,33.8,33.77,33.79,32400.0,14.5572,14.5701,14.5572,14.5658,32400.0
2005-01-11 13:00:00,33.79,33.8,33.75,33.79,23800.0,14.5658,14.5701,14.5485,14.5658,23800.0
2005-01-11 13:10:00,33.79,33.8,33.77,33.77,17400.0,14.5658,14.5701,14.5572,14.5572,17400.0
2005-01-11 13:20:00,33.78,33.8,33.77,33.79,10800.0,14.5615,14.5701,14.5572,14.5658,10800.0
2005-01-11 13:30:00,33.79,33.82,33.78,33.78,35400.0,14.5658,14.5787,14.5615,14.5615,35400.0
2005-01-11 13:40:00,33.79,33.81,33.77,33.8,18000.0,14.5658,14.5744,14.5572,14.5701,18000.0
2005-01-11 13:50:00,33.8,33.83,33.79,33.83,74200.0,14.5701,14.583,14.5658,14.583,74200.0
2005-01-11 14:00:00,33.83,33.86,33.81,33.84,44600.0,14.583,14.596,14.5744,14.5873,44600.0
2005-01-11 14:10:00,33.84,33.85,33.81,33.81,38000.0,14.5873,14.5917,14.5744,14.5744,38000.0
2005-01-11 14:20:00,33.82,33.82,33.81,33.81,23800.0,14.5787,14.5787,14.5744,14.5744,23800.0
2005-01-11 14:30:00,33.81,33.81,33.77,33.77,23800.0,14.5744,14.5744,14.5572,14.5572,23800.0
2005-01-11 14:40:00,33.78,33.8,33.78,33.79,11200.0,14.5615,14.5701,14.5615,14.5658,11200.0
2005-01-11 14:50:00,33.79,33.8,33.77,33.79,25200.0,14.5658,14.5701,14.5572,14.5658,25200.0
2005-01-11 15:00:00,33.79,33.82,33.79,33.82,31200.0,14.5658,14.5787,14.5658,14.5787,31200.0
2005-01-11 15:10:00,33.82,33.83,33.82,33.82,57000.0,14.5787,14.583,14.5787,14.5787,57000.0
2005-01-11 15:20:00,33.82,33.84,33.79,33.83,59400.0,14.5787,14.5873,14.5658,14.583,59400.0
2005-01-11 15:30:00,33.82,33.82,33.78,33.79,55200.0,14.5787,14.5787,14.5615,14.5658,55200.0
2005-01-11 15:40:00,33.79,33.83,33.79,33.81,74000.0,14.5658,14.583,14.5658,14.5744,74000.0
2005-01-11 15:50:00,33.81,33.82,33.77,33.78,100800.0,14.5744,14.5787,14.5572,14.5615,100800.0
2005-01-12 09:30:00,33.72,33.88,33.71,33.84,37000.0,14.5356,14.6046,14.5313,14.5873,37000.0
2005-01-12 09:40:00,33.84,33.85,33.81,33.85,36200.0,14.5873,14.5917,14.5744,14.5917,36200.0
2005-01-12 09:50:00,33.84,33.84,33.78,33.79,39800.0,14.5873,14.5873,14.5615,14.5658,39800.0
2005-01-12 10:00:00,33.78,33.92,33.78,33.91,30200.0,14.5615,14.6218,14.5615,14.6175,30200.0
2005-01-12 10:10:00,33.9,33.91,33.83,33.84,35400.0,14.6132,14.6175,14.583,14.5873,35400.0
2005-01-12 10:20:00,33.84,33.91,33.77,33.88,51200.0,14.5873,14.6175,14.5572,14.6046,51200.0
2005-01-12 10:30:00,33.9,33.91,33.82,33.83,68600.0,14.6132,14.6175,14.5787,14.583,68600.0
2005-01-12 10:40:00,33.82,33.84,33.8,33.83,86400.0,14.5787,14.5873,14.5701,14.583,86400.0
2005-01-12 10:50:00,33.82,33.84,33.75,33.84,69400.0,14.5787,14.5873,14.5485,14.5873,69400.0
2005-01-12 11:00:00,33.85,33.88,33.84,33.85,55000.0,14.5917,14.6046,14.5873,14.5917,55000.0
2005-01-12 11:10:00,33.85,33.85,33.83,33.84,62600.0,14.5917,14.5917,14.583,14.5873,62600.0
2005-01-12 11:20:00,33.84,33.85,33.83,33.84,55800.0,14.5873,14.5917,14.583,14.5873,55800.0
2005-01-12 11:30:00,33.84,33.9,33.84,33.9,158800.0,14.5873,14.6132,14.5873,14.6132,158800.0
2005-01-12 11:40:00,33.92,33.92,33.88,33.92,38400.0,14.6218,14.6218,14.6046,14.6218,38400.0
2005-01-12 11:50:00,33.92,33.94,33.91,33.94,82800.0,14.6218,14.6304,14.6175,14.6304,82800.0
2005-01-12 12:00:00,33.93,33.95,33.92,33.92,20600.0,14.6261,14.6348,14.6218,14.6218,20600.0
2005-01-12 12:10:00,33.92,33.95,33.91,33.95,44800.0,14.6218,14.6348,14.6175,14.6348,44800.0
2005-01-12 12:20:00,33.94,33.96,33.94,33.96,42000.0,14.6304,14.6391,14.6304,14.6391,42000.0
2005-01-12 12:30:00,33.97,33.98,33.92,33.92,42600.0,14.6434,14.6477,14.6218,14.6218,42600.0
2005-01-12 12:40:00,33.92,33.93,33.91,33.91,9200.0,14.6218,14.6261,14.6175,14.6175,9200.0
2005-01-12 12:50:00,33.91,33.93,33.91,33.91,15200.0,14.6175,14.6261,14.6175,14.6175,15200.0
2005-01-12 13:00:00,33.91,33.91,33.9,33.91,70600.0,14.6175,14.6175,14.6132,14.6175,70600.0
2005-01-12 13:10:00,33.91,33.93,33.9,33.93,20600.0,14.6175,14.6261,14.6132,14.6261,20600.0
2005-01-12 13:20:00,33.92,33.92,33.88,33.88,14200.0,14.6218,14.6218,14.6046,14.6046,14200.0
2005-01-12 13:30:00,33.88,33.9,33.88,33.9,44000.0,14.6046,14.6132,14.6046,14.6132,44000.0
2005-01-12 13:40:00,33.91,33.92,33.88,33.9,23200.0,14.6175,14.6218,14.6046,14.6132,23200.0
2005-01-12 13:50:00,33.88,33.94,33.88,33.94,78600.0,14.6046,14.6304,14.6046,14.6304,78600.0
2005-01-12 14:00:00,33.93,33.95,33.93,33.94,31200.0,14.6261,14.6348,14.6261,14.6304,31200.0
2005-01-12 14:10:00,33.94,33.99,33.93,33.98,53200.0,14.6304,14.652,14.6261,14.6477,53200.0
2005-01-12 14:20:00,33.98,33.99,33.94,33.97,20200.0,14.6477,14.652,14.6304,14.6434,20200.0
2005-01-12 14:30:00,33.97,33.97,33.95,33.95,38600.0,14.6434,14.6434,14.6348,14.6348,38600.0
2005-01-12 14:40:00,33.95,33.96,33.92,33.95,60800.0,14.6348,14.6391,14.6218,14.6348,60800.0
2005-01-12 14:50:00,33.95,33.96,33.94,33.95,41200.0,14.6348,14.6391,14.6304,14.6348,41200.0
2005-01-12 15:00:00,33.95,33.97,33.95,33.95,58200.0,14.6348,14.6434,14.6348,14.6348,58200.0
2005-01-12 15:10:00,33.95,33.98,33.95,33.97,79400.0,14.6348,14.6477,14.6348,14.6434,79400.0
2005-01-12 15:20:00,33.97,33.98,33.96,33.97,75800.0,14.6434,14.6477,14.6391,14.6434,75800.0
2005-01-12 15:30:00,33.98,34.08,33.97,34.07,91400.0,14.6477,14.6908,14.6434,14.6865,91400.0
2005-01-12 15:40:00,34.07,34.09,34.06,34.06,92200.0,14.6865,14.6951,14.6822,14.6822,92200.0
2005-01-12 15:50:00,34.06,34.07,34.05,34.05,115000.0,14.6822,14.6865,14.6779,14.6779,115000.0
2005-01-13 09:30:00,34.07,34.21,34.07,34.21,56200.0,14.6865,14.7468,14.6865,14.7468,56200.0
2005-01-13 09:40:00,34.21,34.27,34.16,34.24,81600.0,14.7468,14.7727,14.7253,14.7598,81600.0
2005-01-13 09:50:00,34.25,34.3,34.23,34.24,102800.0,14.7641,14.7856,14.7555,14.7598,102800.0
2005-01-13 10:00:00,34.26,34.33,34.23,34.27,74600.0,14.7684,14.7986,14.7555,14.7727,74600.0
2005-01-13 10:10:00,34.27,34.35,34.27,34.32,62000.0,14.7727,14.8072,14.7727,14.7943,62000.0
2005-01-13 10:20:00,34.31,34.32,34.22,34.25,44200.0,14.7899,14.7943,14.7511,14.7641,44200.0
2005-01-13 10:30:00,34.24,34.29,34.23,34.23,64000.0,14.7598,14.7813,14.7555,14.7555,64000.0
2005-01-13 10:40:00,34.23,34.28,34.2,34.28,55000.0,14.7555,14.777,14.7425,14.777,55000.0
2005-01-13 10:50:00,34.28,34.34,34.28,34.34,79000.0,14.777,14.8029,14.777,14.8029,79000.0
2005-01-13 11:00:00,34.35,34.35,34.32,34.34,75800.0,14.8072,14.8072,14.7943,14.8029,75800.0
2005-01-13 11:10:00,34.34,34.37,34.33,34.36,70200.0,14.8029,14.8158,14.7986,14.8115,70200.0
2005-01-13 11:20:00,34.36,34.38,34.35,34.38,45400.0,14.8115,14.8201,14.8072,14.8201,45400.0
2005-01-13 11:30:00,34.38,34.38,34.33,34.36,34200.0,14.8201,14.8201,14.7986,14.8115,34200.0
2005-01-13 11:40:00,34.36,34.37,34.31,34.34,21600.0,14.8115,14.8158,14.7899,14.8029,21600.0
2005-01-13 11:50:00,34.34,34.38,34.33,34.34,21600.0,14.8029,14.8201,14.7986,14.8029,21600.0
2005-01-13 12:00:00,34.34,34.4,34.34,34.4,36000.0,14.8029,14.8287,14.8029,14.8287,36000.0
2005-01-13 12:10:00,34.4,34.45,34.38,34.44,36800.0,14.8287,14.8503,14.8201,14.846,36800.0
2005-01-13 12:20:00,34.44,34.45,34.41,34.43,25200.0,14.846,14.8503,14.833,14.8417,25200.0
2005-01-13 12:30:00,34.44,34.44,34.36,34.37,29400.0,14.846,14.846,14.8115,14.8158,29400.0
2005-01-13 12:40:00,34.37,34.38,34.36,34.38,16000.0,14.8158,14.8201,14.8115,14.8201,16000.0
2005-01-13 12:50:00,34.38,34.39,34.37,34.38,27400.0,14.8201,14.8244,14.8158,14.8201,27400.0
2005-01-13 13:00:00,34.39,34.41,34.35,34.4,61200.0,14.8244,14.833,14.8072,14.8287,61200.0
2005-01-13 13:10:00,34.38,34.41,34.38,34.4,17200.0,14.8201,14.833,14.8201,14.8287,17200.0
2005-01-13 13:20:00,34.41,34.44,34.4,34.43,60400.0,14.833,14.846,14.8287,14.8417,60400.0
2005-01-13 13:30:00,34.43,34.47,34.43,34.46,45600.0,14.8417,14.8589,14.8417,14.8546,45600.0
2005-01-13 13:40:00,34.46,34.49,34.46,34.49,31200.0,14.8546,14.8675,14.8546,14.8675,31200.0
2005-01-13 13:50:00,34.49,34.49,34.48,34.49,31600.0,14.8675,14.8675,14.8632,14.8675,31600.0
2005-01-13 14:00:00,34.49,34.49,34.46,34.48,64800.0,14.8675,14.8675,14.8546,14.8632,64800.0
2005-01-13 14:10:00,34.49,34.53,34.48,34.52,65600.0,14.8675,14.8848,14.8632,14.8805,65600.0
2005-01-13 14:20:00,34.52,34.58,34.52,34.57,116200.0,14.8805,14.9063,14.8805,14.902,116200.0
2005-01-13 14:30:00,34.58,34.63,34.57,34.62,74600.0,14.9063,14.9279,14.902,14.9236,74600.0
2005-01-13 14:40:00,34.62,34.65,34.57,34.62,173600.0,14.9236,14.9365,14.902,14.9236,173600.0
2005-01-13 14:50:00,34.62,34.62,34.54,34.56,96600.0,14.9236,14.9236,14.8891,14.8977,96600.0
2005-01-13 15:00:00,34.57,34.64,34.49,34.49,130600.0,14.902,14.9322,14.8675,14.8675,130600.0
2005-01-13 15:10:00,34.49,34.51,34.44,34.44,105600.0,14.8675,14.8762,14.846,14.846,105600.0
2005-01-13 15:20:00,34.45,34.45,34.38,34.38,137400.0,14.8503,14.8503,14.8201,14.8201,137400.0
2005-01-13 15:30:00,34.39,34.39,34.28,34.3,106200.0,14.8244,14.8244,14.777,14.7856,106200.0
2005-01-13 15:40:00,34.31,34.31,34.15,34.19,124600.0,14.7899,14.7899,14.721,14.7382,124600.0
2005-01-13 15:50:00,34.18,34.27,34.17,34.24,131200.0,14.7339,14.7727,14.7296,14.7598,131200.0
2005-01-14 09:30:00,34.25,34.43,34.25,34.38,70200.0,14.7641,14.8417,14.7641,14.8201,70200.0
2005-01-14 09:40:00,34.38,34.39,34.29,34.31,77200.0,14.8201,14.8244,14.7813,14.7899,77200.0
2005-01-14 09:50:00,34.32,34.48,34.31,34.48,67800.0,14.7943,14.8632,14.7899,14.8632,67800.0
2005-01-14 10:00:00,34.49,34.54,34.44,34.45,123600.0,14.8675,14.8891,14.846,14.8503,123600.0
2005-01-14 10:10:00,34.45,34.55,34.41,34.5,64800.0,14.8503,14.8934,14.833,14.8718,64800.0
2005-01-14 10:20:00,34.5,34.61,34.48,34.6,65800.0,14.8718,14.9193,14.8632,14.915,65800.0
2005-01-14 10:30:00,34.61,34.61,34.45,34.45,59600.0,14.9193,14.9193,14.8503,14.8503,59600.0
2005-01-14 10:40:00,34.47,34.52,34.46,34.48,55400.0,14.8589,14.8805,14.8546,14.8632,55400.0
2005-01-14 10:50:00,34.47,34.49,34.41,34.43,47600.0,14.8589,14.8675,14.833,14.8417,47600.0
2005-01-14 11:00:00,34.43,34.45,34.4,34.43,60000.0,14.8417,14.8503,14.8287,14.8417,60000.0
2005-01-14 11:10:00,34.44,34.45,34.41,34.43,42800.0,14.846,14.8503,14.833,14.8417,42800.0
2005-01-14 11:20:00,34.43,34.44,34.39,34.41,36400.0,14.8417,14.846,14.8244,14.833,36400.0
2005-01-14 11:30:00,34.41,34.43,34.41,34.42,61800.0,14.833,14.8417,14.833,14.8374,61800.0
2005-01-14 11:40:00,34.43,34.45,34.38,34.44,110000.0,14.8417,14.8503,14.8201,14.846,110000.0
2005-01-14 11:50:00,34.45,34.45,34.42,34.42,43800.0,14.8503,14.8503,14.8374,14.8374,43800.0
2005-01-14 12:00:00,34.44,34.45,34.41,34.45,211200.0,14.846,14.8503,14.833,14.8503,211200.0
2005-01-14 12:10:00,34.45,34.45,34.44,34.44,29000.0,14.8503,14.8503,14.846,14.846,29000.0
2005-01-14 12:20:00,34.44,34.47,34.44,34.47,63000.0,14.846,14.8589,14.846,14.8589,63000.0
2005-01-14 12:30:00,34.47,34.49,34.47,34.48,43600.0,14.8589,14.8675,14.8589,14.8632,43600.0
2005-01-14 12:40:00,34.48,34.48,34.45,34.47,17000.0,14.8632,14.8632,14.8503,14.8589,17000.0
2005-01-14 12:50:00,34.47,34.49,34.45,34.48,31400.0,14.8589,14.8675,14.8503,14.8632,31400.0
2005-01-14 13:00:00,34.48,34.49,34.46,34.47,27400.0,14.8632,14.8675,14.8546,14.8589,27400.0
2005-01-14 13:10:00,34.47,34.49,34.42,34.44,38200.0,14.8589,14.8675,14.8374,14.846,38200.0
2005-01-14 13:20:00,34.44,34.47,34.42,34.45,28000.0,14.846,14.8589,14.8374,14.8503,28000.0
2005-01-14 13:30:00,34.45,34.47,34.44,34.44,24200.0,14.8503,14.8589,14.846,14.846,24200.0
2005-01-14 13:40:00,34.45,34.46,34.42,34.45,29200.0,14.8503,14.8546,14.8374,14.8503,29200.0
2005-01-14 13:50:00,34.45,34.46,34.42,34.42,23200.0,14.8503,14.8546,14.8374,14.8374,23200.0
2005-01-14 14:00:00,34.42,34.45,34.42,34.43,31200.0,14.8374,14.8503,14.8374,14.8417,31200.0
2005-01-14 14:10:00,34.43,34.45,34.39,34.41,93800.0,14.8417,14.8503,14.8244,14.833,93800.0
2005-01-14 14:20:00,34.41,34.45,34.4,34.42,62400.0,14.833,14.8503,14.8287,14.8374,62400.0
2005-01-14 14:30:00,34.42,34.49,34.41,34.47,61800.0,14.8374,14.8675,14.833,14.8589,61800.0
2005-01-14 14:40:00,34.46,34.47,34.45,34.47,34200.0,14.8546,14.8589,14.8503,14.8589,34200.0
2005-01-14 14:50:00,34.47,34.49,34.46,34.47,61400.0,14.8589,14.8675,14.8546,14.8589,61400.0
2005-01-14 15:00:00,34.47,34.49,34.47,34.48,45400.0,14.8589,14.8675,14.8589,14.8632,45400.0
2005-01-14 15:10:00,34.48,34.49,34.44,34.45,66800.0,14.8632,14.8675,14.846,14.8503,66800.0
2005-01-14 15:20:00,34.45,34.45,34.42,34.43,52800.0,14.8503,14.8503,14.8374,14.8417,52800.0
2005-01-14 15:30:00,34.43,34.49,34.42,34.48,73200.0,14.8417,14.8675,14.8374,14.8632,73200.0
2005-01-14 15:40:00,34.49,34.57,34.49,34.55,139200.0,14.8675,14.902,14.8675,14.8934,139200.0
2005-01-14 15:50:00,34.55,34.57,34.52,34.52,124000.0,14.8934,14.902,14.8805,14.8805,124000.0
2005-01-18 09:30:00,34.48,34.51,34.43,34.49,102400.0,14.8632,14.8762,14.8417,14.8675,102400.0
2005-01-18 09:40:00,34.49,34.49,34.41,34.47,34600.0,14.8675,14.8675,14.833,14.8589,34600.0
2005-01-18 09:50:00,34.48,34.53,34.47,34.51,41200.0,14.8632,14.8848,14.8589,14.8762,41200.0
2005-01-18 10:00:00,34.51,34.51,34.48,34.51,136000.0,14.8762,14.8762,14.8632,14.8762,136000.0
2005-01-18 10:10:00,34.49,34.5,34.45,34.45,49800.0,14.8675,14.8718,14.8503,14.8503,49800.0
2005-01-18 10:20:00,34.45,34.47,34.43,34.46,63200.0,14.8503,14.8589,14.8417,14.8546,63200.0
2005-01-18 10:30:00,34.46,34.53,34.46,34.51,57600.0,14.8546,14.8848,14.8546,14.8762,57600.0
2005-01-18 10:40:00,34.52,34.58,34.51,34.58,127800.0,14.8805,14.9063,14.8762,14.9063,127800.0
2005-01-18 10:50:00,34.58,34.63,34.58,34.62,46000.0,14.9063,14.9279,14.9063,14.9236,46000.0
2005-01-18 11:00:00,34.62,34.68,34.62,34.65,49200.0,14.9236,14.9494,14.9236,14.9365,49200.0
2005-01-18 11:10:00,34.66,34.7,34.66,34.7,37200.0,14.9408,14.9581,14.9408,14.9581,37200.0
2005-01-18 11:20:00,34.71,34.74,34.67,34.68,51200.0,14.9624,14.9753,14.9451,14.9494,51200.0
2005-01-18 11:30:00,34.68,34.76,34.68,34.75,58400.0,14.9494,14.9839,14.9494,14.9796,58400.0
2005-01-18 11:40:00,34.76,34.77,34.73,34.73,23200.0,14.9839,14.9882,14.971,14.971,23200.0
2005-01-18 11:50:00,34.73,34.77,34.72,34.74,35600.0,14.971,14.9882,14.9667,14.9753,35600.0
2005-01-18 12:00:00,34.74,34.75,34.71,34.71,23600.0,14.9753,14.9796,14.9624,14.9624,23600.0
2005-01-18 12:10:00,34.72,34.74,34.69,34.7,43000.0,14.9667,14.9753,14.9537,14.9581,43000.0
2005-01-18 12:20:00,34.7,34.72,34.7,34.72,55400.0,14.9581,14.9667,14.9581,14.9667,55400.0
2005-01-18 12:30:00,34.72,34.72,34.71,34.71,40800.0,14.9667,14.9667,14.9624,14.9624,40800.0
2005-01-18 12:40:00,34.72,34.78,34.72,34.77,106200.0,14.9667,14.9925,14.9667,14.9882,106200.0
2005-01-18 12:50:00,34.77,34.77,34.73,34.74,79000.0,14.9882,14.9882,14.971,14.9753,79000.0
2005-01-18 13:00:00,34.74,34.77,34.74,34.75,79000.0,14.9753,14.9882,14.9753,14.9796,79000.0
2005-01-18 13:10:00,34.75,34.76,34.74,34.74,48400.0,14.9796,14.9839,14.9753,14.9753,48400.0
2005-01-18 13:20:00,34.74,34.75,34.73,34.73,81600.0,14.9753,14.9796,14.971,14.971,81600.0
2005-01-18 13:30:00,34.73,34.74,34.71,34.71,65200.0,14.971,14.9753,14.9624,14.9624,65200.0
2005-01-18 13:40:00,34.71,34.76,34.71,34.74,36000.0,14.9624,14.9839,14.9624,14.9753,36000.0
2005-01-18 13:50:00,34.75,34.81,34.74,34.76,35200.0,14.9796,15.0055,14.9753,14.9839,35200.0
2005-01-18 14:00:00,34.75,34.75,34.73,34.74,37400.0,14.9796,14.9796,14.971,14.9753,37400.0
2005-01-18 14:10:00,34.74,34.77,34.73,34.74,29400.0,14.9753,14.9882,14.971,14.9753,29400.0
2005-01-18 14:20:00,34.74,34.77,34.73,34.76,30600.0,14.9753,14.9882,14.971,14.9839,30600.0
2005-01-18 14:30:00,34.77,34.77,34.73,34.73,42400.0,14.9882,14.9882,14.971,14.971,42400.0
2005-01-18 14:40:00,34.73,34.74,34.72,34.74,45200.0,14.971,14.9753,14.9667,14.9753,45200.0
2005-01-18 14:50:00,34.73,34.73,34.7,34.72,38200.0,14.971,14.971,14.9581,14.9667,38200.0
2005-01-18 15:00:00,34.73,34.73,34.71,34.73,60800.0,14.971,14.971,14.9624,14.971,60800.0
2005-01-18 15:10:00,34.73,34.76,34.73,34.76,62800.0,14.971,14.9839,14.971,14.9839,62800.0
2005-01-18 15:20:00,34.76,34.76,34.74,34.75,44200.0,14.9839,14.9839,14.9753,14.9796,44200.0
2005-01-18 15:30:00,34.75,34.79,34.75,34.78,113400.0,14.9796,14.9969,14.9796,14.9925,113400.0
2005-01-18 15:40:00,34.78,34.79,34.77,34.78,79400.0,14.9925,14.9969,14.9882,14.9925,79400.0
2005-01-18 15:50:00,34.79,34.82,34.77,34.81,104800.0,14.9969,15.0098,14.9882,15.0055,104800.0
2005-01-19 09:30:00,34.67,34.79,34.67,34.75,124200.0,14.9451,14.9969,14.9451,14.9796,124200.0
2005-01-19 09:40:00,34.75,34.77,34.72,34.77,100600.0,14.9796,14.9882,14.9667,14.9882,100600.0
2005-01-19 09:50:00,34.76,34.77,34.72,34.73,42400.0,14.9839,14.9882,14.9667,14.971,42400.0
2005-01-19 10:00:00,34.73,34.75,34.73,34.74,76400.0,14.971,14.9796,14.971,14.9753,76400.0
2005-01-19 10:10:00,34.73,34.76,34.72,34.73,66400.0,14.971,14.9839,14.9667,14.971,66400.0
2005-01-19 10:20:00,34.72,34.73,34.7,34.71,285800.0,14.9667,14.971,14.9581,14.9624,285800.0
2005-01-19 10:30:00,34.71,34.71,34.62,34.66,245800.0,14.9624,14.9624,14.9236,14.9408,245800.0
2005-01-19 10:40:00,34.66,34.69,34.65,34.67,44000.0,14.9408,14.9537,14.9365,14.9451,44000.0
2005-01-19 10:50:00,34.66,34.66,34.61,34.65,49600.0,14.9408,14.9408,14.9193,14.9365,49600.0
2005-01-19 11:00:00,34.64,34.65,34.63,34.64,49800.0,14.9322,14.9365,14.9279,14.9322,49800.0
2005-01-19 11:10:00,34.64,34.65,34.58,34.59,69400.0,14.9322,14.9365,14.9063,14.9106,69400.0
2005-01-19 11:20:00,34.59,34.62,34.58,34.59,62000.0,14.9106,14.9236,14.9063,14.9106,62000.0
2005-01-19 11:30:00,34.59,34.63,34.59,34.62,52800.0,14.9106,14.9279,14.9106,14.9236,52800.0
2005-01-19 11:40:00,34.62,34.62,34.59,34.62,34400.0,14.9236,14.9236,14.9106,14.9236,34400.0
2005-01-19 11:50:00,34.62,34.62,34.56,34.57,92200.0,14.9236,14.9236,14.8977,14.902,92200.0
2005-01-19 12:00:00,34.57,34.58,34.52,34.53,68200.0,14.902,14.9063,14.8805,14.8848,68200.0
2005-01-19 12:10:00,34.53,34.55,34.52,34.55,49800.0,14.8848,14.8934,14.8805,14.8934,49800.0
2005-01-19 12:20:00,34.55,34.56,34.54,34.55,35400.0,14.8934,14.8977,14.8891,14.8934,35400.0
2005-01-19 12:30:00,34.54,34.54,34.52,34.52,25200.0,14.8891,14.8891,14.8805,14.8805,25200.0
2005-01-19 12:40:00,34.52,34.59,34.52,34.59,46400.0,14.8805,14.9106,14.8805,14.9106,46400.0
2005-01-19 12:50:00,34.59,34.59,34.55,34.56,30800.0,14.9106,14.9106,14.8934,14.8977,30800.0
2005-01-19 13:00:00,34.55,34.55,34.54,34.54,22800.0,14.8934,14.8934,14.8891,14.8891,22800.0
2005-01-19 13:10:00,34.54,34.6,34.54,34.6,37800.0,14.8891,14.915,14.8891,14.915,37800.0
2005-01-19 13:20:00,34.59,34.6,34.57,34.58,51600.0,14.9106,14.915,14.902,14.9063,51600.0
2005-01-19 13:30:00,34.58,34.6,34.58,34.6,38400.0,14.9063,14.915,14.9063,14.915,38400.0
2005-01-19 13:40:00,34.6,34.61,34.59,34.6,35200.0,14.915,14.9193,14.9106,14.915,35200.0
2005-01-19 13:50:00,34.6,34.6,34.59,34.6,34000.0,14.915,14.915,14.9106,14.915,34000.0
2005-01-19 14:00:00,34.6,34.61,34.58,34.6,51000.0,14.915,14.9193,14.9063,14.915,51000.0
2005-01-19 14:10:00,34.58,34.6,34.55,34.59,29800.0,14.9063,14.915,14.8934,14.9106,29800.0
2005-01-19 14:20:00,34.58,34.62,34.57,34.6,32800.0,14.9063,14.9236,14.902,14.915,32800.0
2005-01-19 14:30:00,34.61,34.63,34.58,34.59,35400.0,14.9193,14.9279,14.9063,14.9106,35400.0
2005-01-19 14:40:00,34.6,34.61,34.58,34.6,35400.0,14.915,14.9193,14.9063,14.915,35400.0
2005-01-19 14:50:00,34.61,34.63,34.6,34.62,34000.0,14.9193,14.9279,14.915,14.9236,34000.0
2005-01-19 15:00:00,34.61,34.62,34.6,34.6,35200.0,14.9193,14.9236,14.915,14.915,35200.0
2005-01-19 15:10:00,34.6,34.6,34.56,34.58,45000.0,14.915,14.915,14.8977,14.9063,45000.0
2005-01-19 15:20:00,34.57,34.57,34.51,34.51,64200.0,14.902,14.902,14.8762,14.8762,64200.0
2005-01-19 15:30:00,34.52,34.55,34.48,34.55,60000.0,14.8805,14.8934,14.8632,14.8934,60000.0
2005-01-19 15:40:00,34.54,34.54,34.49,34.49,58200.0,14.8891,14.8891,14.8675,14.8675,58200.0
2005-01-19 15:50:00,34.49,34.49,34.45,34.45,81000.0,14.8675,14.8675,14.8503,14.8503,81000.0
2005-01-20 09:30:00,34.47,34.47,34.34,34.34,65600.0,14.8589,14.8589,14.8029,14.8029,65600.0
2005-01-20 09:40:00,34.34,34.39,34.18,34.18,82400.0,14.8029,14.8244,14.7339,14.7339,82400.0
2005-01-20 09:50:00,34.18,34.31,34.18,34.3,64400.0,14.7339,14.7899,14.7339,14.7856,64400.0
2005-01-20 10:00:00,34.3,34.32,34.27,34.27,66000.0,14.7856,14.7943,14.7727,14.7727,66000.0
2005-01-20 10:10:00,34.26,34.27,34.21,34.21,88600.0,14.7684,14.7727,14.7468,14.7468,88600.0
2005-01-20 10:20:00,34.21,34.21,34.1,34.13,67200.0,14.7468,14.7468,14.6994,14.7123,67200.0
2005-01-20 10:30:00,34.13,34.21,34.13,34.21,117600.0,14.7123,14.7468,14.7123,14.7468,117600.0
2005-01-20 10:40:00,34.21,34.22,34.14,34.16,42000.0,14.7468,14.7511,14.7167,14.7253,42000.0
2005-01-20 10:50:00,34.16,34.24,34.16,34.21,57400.0,14.7253,14.7598,14.7253,14.7468,57400.0
2005-01-20 11:00:00,34.21,34.32,34.21,34.3,58200.0,14.7468,14.7943,14.7468,14.7856,58200.0
2005-01-20 11:10:00,34.31,34.31,34.23,34.26,40800.0,14.7899,14.7899,14.7555,14.7684,40800.0
2005-01-20 11:20:00,34.25,34.25,34.22,34.24,28800.0,14.7641,14.7641,14.7511,14.7598,28800.0
2005-01-20 11:30:00,34.24,34.28,34.23,34.27,54200.0,14.7598,14.777,14.7555,14.7727,54200.0
2005-01-20 11:40:00,34.27,34.32,34.26,34.32,41600.0,14.7727,14.7943,14.7684,14.7943,41600.0
2005-01-20 11:50:00,34.32,34.35,34.25,34.27,52600.0,14.7943,14.8072,14.7641,14.7727,52600.0
2005-01-20 12:00:00,34.27,34.29,34.2,34.27,44000.0,14.7727,14.7813,14.7425,14.7727,44000.0
2005-01-20 12:10:00,34.27,34.3,34.27,34.27,25000.0,14.7727,14.7856,14.7727,14.7727,25000.0
2005-01-20 12:20:00,34.29,34.29,34.24,34.29,32000.0,14.7813,14.7813,14.7598,14.7813,32000.0
2005-01-20 12:30:00,34.29,34.31,34.26,34.28,15400.0,14.7813,14.7899,14.7684,14.777,15400.0
2005-01-20 12:40:00,34.27,34.3,34.26,34.28,29000.0,14.7727,14.7856,14.7684,14.777,29000.0
2005-01-20 12:50:00,34.28,34.3,34.27,34.27,14800.0,14.777,14.7856,14.7727,14.7727,14800.0
2005-01-20 13:00:00,34.27,34.3,34.27,34.29,22000.0,14.7727,14.7856,14.7727,14.7813,22000.0
2005-01-20 13:10:00,34.29,34.29,34.18,34.18,40800.0,14.7813,14.7813,14.7339,14.7339,40800.0
2005-01-20 13:20:00,34.18,34.25,34.18,34.25,26000.0,14.7339,14.7641,14.7339,14.7641,26000.0
2005-01-20 13:30:00,34.24,34.26,34.22,34.26,23400.0,14.7598,14.7684,14.7511,14.7684,23400.0
2005-01-20 13:40:00,34.26,34.26,34.18,34.19,31800.0,14.7684,14.7684,14.7339,14.7382,31800.0
2005-01-20 13:50:00,34.19,34.19,34.12,34.15,41400.0,14.7382,14.7382,14.708,14.721,41400.0
2005-01-20 14:00:00,34.14,34.19,34.14,34.18,41000.0,14.7167,14.7382,14.7167,14.7339,41000.0
2005-01-20 14:10:00,34.19,34.3,34.19,34.28,59200.0,14.7382,14.7856,14.7382,14.777,59200.0
2005-01-20 14:20:00,34.28,34.3,34.23,34.24,31400.0,14.777,14.7856,14.7555,14.7598,31400.0
2005-01-20 14:30:00,34.24,34.35,34.24,34.26,56800.0,14.7598,14.8072,14.7598,14.7684,56800.0
2005-01-20 14:40:00,34.25,34.33,34.25,34.27,40800.0,14.7641,14.7986,14.7641,14.7727,40800.0
2005-01-20 14:50:00,34.29,34.33,34.29,34.31,27600.0,14.7813,14.7986,14.7813,14.7899,27600.0
2005-01-20 15:00:00,34.31,34.31,34.26,34.29,42000.0,14.7899,14.7899,14.7684,14.7813,42000.0
2005-01-20 15:10:00,34.29,34.32,34.25,34.29,48600.0,14.7813,14.7943,14.7641,14.7813,48600.0
2005-01-20 15:20:00,34.29,34.3,34.2,34.22,60400.0,14.7813,14.7856,14.7425,14.7511,60400.0
2005-01-20 15:30:00,34.21,34.27,34.21,34.26,54400.0,14.7468,14.7727,14.7468,14.7684,54400.0
2005-01-20 15:40:00,34.27,34.27,34.13,34.2,80400.0,14.7727,14.7727,14.7123,14.7425,80400.0
2005-01-20 15:50:00,34.2,34.22,34.15,34.21,119600.0,14.7425,14.7511,14.721,14.7468,119600.0
2005-01-21 09:30:00,34.18,34.25,34.16,34.22,93000.0,14.7339,14.7641,14.7253,14.7511,93000.0
2005-01-21 09:40:00,34.22,34.22,34.08,34.08,45400.0,14.7511,14.7511,14.6908,14.6908,45400.0
2005-01-21 09:50:00,34.08,34.11,34.01,34.03,57800.0,14.6908,14.7037,14.6606,14.6692,57800.0
2005-01-21 10:00:00,34.03,34.07,34.01,34.04,66800.0,14.6692,14.6865,14.6606,14.6736,66800.0
2005-01-21 10:10:00,34.03,34.16,34.03,34.14,108000.0,14.6692,14.7253,14.6692,14.7167,108000.0
2005-01-21 10:20:00,34.13,34.28,34.13,34.27,76400.0,14.7123,14.777,14.7123,14.7727,76400.0
2005-01-21 10:30:00,34.27,34.28,34.24,34.24,48600.0,14.7727,14.777,14.7598,14.7598,48600.0
2005-01-21 10:40:00,34.24,34.34,34.24,34.31,60200.0,14.7598,14.8029,14.7598,14.7899,60200.0
2005-01-21 10:50:00,34.31,34.34,34.3,34.33,59000.0,14.7899,14.8029,14.7856,14.7986,59000.0
2005-01-21 11:00:00,34.33,34.35,34.31,34.33,52000.0,14.7986,14.8072,14.7899,14.7986,52000.0
2005-01-21 11:10:00,34.33,34.38,34.31,34.37,33400.0,14.7986,14.8201,14.7899,14.8158,33400.0
2005-01-21 11:20:00,34.37,34.38,34.35,34.35,23800.0,14.8158,14.8201,14.8072,14.8072,23800.0
2005-01-21 11:30:00,34.35,34.35,34.27,34.27,27000.0,14.8072,14.8072,14.7727,14.7727,27000.0
2005-01-21 11:40:00,34.28,34.35,34.27,34.35,48800.0,14.777,14.8072,14.7727,14.8072,48800.0
2005-01-21 11:50:00,34.35,34.38,34.27,34.28,71800.0,14.8072,14.8201,14.7727,14.777,71800.0
2005-01-21 12:00:00,34.27,34.3,34.18,34.19,69000.0,14.7727,14.7856,14.7339,14.7382,69000.0
2005-01-21 12:10:00,34.19,34.47,34.18,34.22,56800.0,14.7382,14.8589,14.7339,14.7511,56800.0
2005-01-21 12:20:00,34.22,34.22,34.18,34.2,17200.0,14.7511,14.7511,14.7339,14.7425,17200.0
2005-01-21 12:30:00,34.19,34.21,34.18,34.19,16000.0,14.7382,14.7468,14.7339,14.7382,16000.0
2005-01-21 12:40:00,34.17,34.24,34.17,34.21,33800.0,14.7296,14.7598,14.7296,14.7468,33800.0
2005-01-21 12:50:00,34.21,34.21,34.18,34.21,9200.0,14.7468,14.7468,14.7339,14.7468,9200.0
2005-01-21 13:00:00,34.21,34.22,34.19,34.2,14800.0,14.7468,14.7511,14.7382,14.7425,14800.0
2005-01-21 13:10:00,34.2,34.22,34.19,34.2,12400.0,14.7425,14.7511,14.7382,14.7425,12400.0
2005-01-21 13:20:00,34.21,34.22,34.17,34.2,20000.0,14.7468,14.7511,14.7296,14.7425,20000.0
2005-01-21 13:30:00,34.21,34.22,34.14,34.19,27800.0,14.7468,14.7511,14.7167,14.7382,27800.0
2005-01-21 13:40:00,34.18,34.19,34.09,34.15,23800.0,14.7339,14.7382,14.6951,14.721,23800.0
2005-01-21 13:50:00,34.15,34.15,34.08,34.13,35800.0,14.721,14.721,14.6908,14.7123,35800.0
2005-01-21 14:00:00,34.15,34.17,34.08,34.09,28600.0,14.721,14.7296,14.6908,14.6951,28600.0
2005-01-21 14:10:00,34.09,34.12,34.04,34.04,45600.0,14.6951,14.708,14.6736,14.6736,45600.0
2005-01-21 14:20:00,34.04,34.13,34.03,34.12,40800.0,14.6736,14.7123,14.6692,14.708,40800.0
2005-01-21 14:30:00,34.12,34.12,34.07,34.09,12400.0,14.708,14.708,14.6865,14.6951,12400.0
2005-01-21 14:40:00,34.09,34.13,34.08,34.09,20400.0,14.6951,14.7123,14.6908,14.6951,20400.0
2005-01-21 14:50:00,34.08,34.1,34.06,34.1,31200.0,14.6908,14.6994,14.6822,14.6994,31200.0
2005-01-21 15:00:00,34.1,34.16,34.09,34.13,32800.0,14.6994,14.7253,14.6951,14.7123,32800.0
2005-01-21 15:10:00,34.13,34.14,34.07,34.13,40200.0,14.7123,14.7167,14.6865,14.7123,40200.0
2005-01-21 15:20:00,34.13,34.23,34.13,34.19,50800.0,14.7123,14.7555,14.7123,14.7382,50800.0
2005-01-21 15:30:00,34.19,34.19,34.13,34.16,26400.0,14.7382,14.7382,14.7123,14.7253,26400.0
2005-01-21 15:40:00,34.16,34.16,34.1,34.15,61600.0,14.7253,14.7253,14.6994,14.721,61600.0
2005-01-21 15:50:00,34.15,34.17,34.08,34.1,88800.0,14.721,14.7296,14.6908,14.6994,88800.0
2005-01-24 09:30:00,34.13,34.2,34.13,34.19,34200.0,14.7123,14.7425,14.7123,14.7382,34200.0
2005-01-24 09:40:00,34.19,34.19,34.13,34.13,65000.0,14.7382,14.7382,14.7123,14.7123,65000.0
2005-01-24 09:50:00,34.13,34.13,34.02,34.03,80200.0,14.7123,14.7123,14.6649,14.6692,80200.0
2005-01-24 10:00:00,34.04,34.09,34.01,34.01,105400.0,14.6736,14.6951,14.6606,14.6606,105400.0
2005-01-24 10:10:00,34.01,34.12,33.99,34.12,100000.0,14.6606,14.708,14.652,14.708,100000.0
2005-01-24 10:20:00,34.11,34.15,34.08,34.1,119400.0,14.7037,14.721,14.6908,14.6994,119400.0
2005-01-24 10:30:00,34.1,34.2,34.1,34.18,121600.0,14.6994,14.7425,14.6994,14.7339,121600.0
2005-01-24 10:40:00,34.19,34.23,34.14,34.23,105600.0,14.7382,14.7555,14.7167,14.7555,105600.0
2005-01-24 10:50:00,34.23,34.23,34.16,34.22,28800.0,14.7555,14.7555,14.7253,14.7511,28800.0
2005-01-24 11:00:00,34.22,34.26,34.21,34.24,36800.0,14.7511,14.7684,14.7468,14.7598,36800.0
2005-01-24 11:10:00,34.24,34.34,34.24,34.34,36000.0,14.7598,14.8029,14.7598,14.8029,36000.0
2005-01-24 11:20:00,34.34,34.37,34.33,34.33,39800.0,14.8029,14.8158,14.7986,14.7986,39800.0
2005-01-24 11:30:00,34.32,34.37,34.29,34.34,76800.0,14.7943,14.8158,14.7813,14.8029,76800.0
2005-01-24 11:40:00,34.35,34.37,34.3,34.37,29400.0,14.8072,14.8158,14.7856,14.8158,29400.0
2005-01-24 11:50:00,34.37,34.42,34.37,34.41,35600.0,14.8158,14.8374,14.8158,14.833,35600.0
2005-01-24 12:00:00,34.42,34.48,34.38,34.38,30200.0,14.8374,14.8632,14.8201,14.8201,30200.0
2005-01-24 12:10:00,34.38,34.4,34.35,34.37,19400.0,14.8201,14.8287,14.8072,14.8158,19400.0
2005-01-24 12:20:00,34.37,34.41,34.33,34.38,14400.0,14.8158,14.833,14.7986,14.8201,14400.0
2005-01-24 12:30:00,34.38,34.41,34.36,34.38,21000.0,14.8201,14.833,14.8115,14.8201,21000.0
2005-01-24 12:40:00,34.39,34.45,34.39,34.42,21600.0,14.8244,14.8503,14.8244,14.8374,21600.0
2005-01-24 12:50:00,34.42,34.45,34.42,34.43,19000.0,14.8374,14.8503,14.8374,14.8417,19000.0
2005-01-24 13:00:00,34.43,34.44,34.38,34.4,82200.0,14.8417,14.846,14.8201,14.8287,82200.0
2005-01-24 13:10:00,34.41,34.45,34.39,34.44,34600.0,14.833,14.8503,14.8244,14.846,34600.0
2005-01-24 13:20:00,34.42,34.44,34.38,34.39,105800.0,14.8374,14.846,14.8201,14.8244,105800.0
2005-01-24 13:30:00,34.39,34.43,34.39,34.43,29400.0,14.8244,14.8417,14.8244,14.8417,29400.0
2005-01-24 13:40:00,34.43,34.45,34.42,34.43,16400.0,14.8417,14.8503,14.8374,14.8417,16400.0
2005-01-24 13:50:00,34.42,34.44,34.41,34.41,25000.0,14.8374,14.846,14.833,14.833,25000.0
2005-01-24 14:00:00,34.41,34.44,34.4,34.41,25400.0,14.833,14.846,14.8287,14.833,25400.0
2005-01-24 14:10:00,34.41,34.41,34.37,34.38,24800.0,14.833,14.833,14.8158,14.8201,24800.0
2005-01-24 14:20:00,34.38,34.38,34.33,34.33,31400.0,14.8201,14.8201,14.7986,14.7986,31400.0
2005-01-24 14:30:00,34.34,34.36,34.32,34.34,66400.0,14.8029,14.8115,14.7943,14.8029,66400.0
2005-01-24 14:40:00,34.34,34.36,34.32,34.35,51800.0,14.8029,14.8115,14.7943,14.8072,51800.0
2005-01-24 14:50:00,34.35,34.38,34.31,34.38,57400.0,14.8072,14.8201,14.7899,14.8201,57400.0
2005-01-24 15:00:00,34.38,34.4,34.35,34.35,71200.0,14.8201,14.8287,14.8072,14.8072,71200.0
2005-01-24 15:10:00,34.35,34.38,34.34,34.36,111000.0,14.8072,14.8201,14.8029,14.8115,111000.0
2005-01-24 15:20:00,34.36,34.37,34.32,34.34,50800.0,14.8115,14.8158,14.7943,14.8029,50800.0
2005-01-24 15:30:00,34.33,34.34,34.3,34.32,103400.0,14.7986,14.8029,14.7856,14.7943,103400.0
2005-01-24 15:40:00,34.32,34.35,34.29,34.29,69800.0,14.7943,14.8072,14.7813,14.7813,69800.0
2005-01-24 15:50:00,34.29,34.31,34.27,34.29,81600.0,14.7813,14.7899,14.7727,14.7813,81600.0
2005-01-25 09:30:00,34.2,34.48,34.18,34.43,106600.0,14.7425,14.8632,14.7339,14.8417,106600.0
2005-01-25 09:40:00,34.48,34.48,34.33,34.35,100200.0,14.8632,14.8632,14.7986,14.8072,100200.0
2005-01-25 09:50:00,34.35,34.4,34.32,34.34,99200.0,14.8072,14.8287,14.7943,14.8029,99200.0
2005-01-25 10:00:00,34.34,34.37,34.33,34.33,144600.0,14.8029,14.8158,14.7986,14.7986,144600.0
2005-01-25 10:10:00,34.34,34.37,34.33,34.36,77600.0,14.8029,14.8158,14.7986,14.8115,77600.0
2005-01-25 10:20:00,34.35,34.38,34.35,34.36,42600.0,14.8072,14.8201,14.8072,14.8115,42600.0
2005-01-25 10:30:00,34.37,34.38,34.34,34.35,46000.0,14.8158,14.8201,14.8029,14.8072,46000.0
2005-01-25 10:40:00,34.35,34.35,34.31,34.32,49400.0,14.8072,14.8072,14.7899,14.7943,49400.0
2005-01-25 10:50:00,34.32,34.34,34.3,34.34,47400.0,14.7943,14.8029,14.7856,14.8029,47400.0
2005-01-25 11:00:00,34.33,34.34,34.3,34.33,151600.0,14.7986,14.8029,14.7856,14.7986,151600.0
2005-01-25 11:10:00,34.33,34.4,34.31,34.33,51600.0,14.7986,14.8287,14.7899,14.7986,51600.0
2005-01-25 11:20:00,34.33,34.37,34.32,34.34,41600.0,14.7986,14.8158,14.7943,14.8029,41600.0
2005-01-25 11:30:00,34.33,34.34,34.3,34.32,63800.0,14.7986,14.8029,14.7856,14.7943,63800.0
2005-01-25 11:40:00,34.32,34.34,34.31,34.32,33200.0,14.7943,14.8029,14.7899,14.7943,33200.0
2005-01-25 11:50:00,34.34,34.35,34.29,34.32,99800.0,14.8029,14.8072,14.7813,14.7943,99800.0
2005-01-25 12:00:00,34.33,34.34,34.31,34.33,45600.0,14.7986,14.8029,14.7899,14.7986,45600.0
2005-01-25 12:10:00,34.33,34.33,34.31,34.32,29000.0,14.7986,14.7986,14.7899,14.7943,29000.0
2005-01-25 12:20:00,34.32,34.33,34.31,34.31,28400.0,14.7943,14.7986,14.7899,14.7899,28400.0
2005-01-25 12:30:00,34.32,34.32,34.32,34.32,26000.0,14.7943,14.7943,14.7943,14.7943,26000.0
2005-01-25 12:40:00,34.32,34.33,34.31,34.32,15200.0,14.7943,14.7986,14.7899,14.7943,15200.0
2005-01-25 12:50:00,34.32,34.34,34.29,34.31,36400.0,14.7943,14.8029,14.7813,14.7899,36400.0
2005-01-25 13:00:00,34.32,34.35,34.31,34.33,39200.0,14.7943,14.8072,14.7899,14.7986,39200.0
2005-01-25 13:10:00,34.33,34.37,34.33,34.34,44400.0,14.7986,14.8158,14.7986,14.8029,44400.0
2005-01-25 13:20:00,34.34,34.35,34.31,34.33,54000.0,14.8029,14.8072,14.7899,14.7986,54000.0
2005-01-25 13:30:00,34.33,34.33,34.29,34.31,29200.0,14.7986,14.7986,14.7813,14.7899,29200.0
2005-01-25 13:40:00,34.31,34.32,34.29,34.31,77600.0,14.7899,14.7943,14.7813,14.7899,77600.0
2005-01-25 13:50:00,34.31,34.32,34.3,34.31,50000.0,14.7899,14.7943,14.7856,14.7899,50000.0
2005-01-25 14:00:00,34.31,34.33,34.3,34.32,83400.0,14.7899,14.7986,14.7856,14.7943,83400.0
2005-01-25 14:10:00,34.32,34.32,34.3,34.3,36800.0,14.7943,14.7943,14.7856,14.7856,36800.0
2005-01-25 14:20:00,34.3,34.3,34.25,34.25,77200.0,14.7856,14.7856,14.7641,14.7641,77200.0
2005-01-25 14:30:00,34.24,34.27,34.2,34.24,97000.0,14.7598,14.7727,14.7425,14.7598,97000.0
2005-01-25 14:40:00,34.24,34.32,34.24,34.31,48800.0,14.7598,14.7943,14.7598,14.7899,48800.0
2005-01-25 14:50:00,34.31,34.31,34.27,34.29,36400.0,14.7899,14.7899,14.7727,14.7813,36400.0
2005-01-25 15:00:00,34.29,34.32,34.26,34.27,54400.0,14.7813,14.7943,14.7684,14.7727,54400.0
2005-01-25 15:10:00,34.27,34.3,34.24,34.27,53600.0,14.7727,14.7856,14.7598,14.7727,53600.0
2005-01-25 15:20:00,34.27,34.28,34.23,34.23,55000.0,14.7727,14.777,14.7555,14.7555,55000.0
2005-01-25 15:30:00,34.24,34.29,34.24,34.25,55000.0,14.7598,14.7813,14.7598,14.7641,55000.0
2005-01-25 15:40:00,34.24,34.24,34.18,34.18,73200.0,14.7598,14.7598,14.7339,14.7339,73200.0
2005-01-25 15:50:00,34.18,34.21,34.17,34.2,103600.0,14.7339,14.7468,14.7296,14.7425,103600.0
2005-01-26 09:30:00,34.35,34.48,34.25,34.48,65600.0,14.8072,14.8632,14.7641,14.8632,65600.0
2005-01-26 09:40:00,34.48,34.49,34.33,34.35,86600.0,14.8632,14.8675,14.7986,14.8072,86600.0
2005-01-26 09:50:00,34.35,34.37,34.31,34.32,38200.0,14.8072,14.8158,14.7899,14.7943,38200.0
2005-01-26 10:00:00,34.32,34.37,34.32,34.35,50000.0,14.7943,14.8158,14.7943,14.8072,50000.0
2005-01-26 10:10:00,34.37,34.37,34.32,34.34,41600.0,14.8158,14.8158,14.7943,14.8029,41600.0
2005-01-26 10:20:00,34.34,34.36,34.31,34.35,28400.0,14.8029,14.8115,14.7899,14.8072,28400.0
2005-01-26 10:30:00,34.35,34.38,34.35,34.38,55600.0,14.8072,14.8201,14.8072,14.8201,55600.0
2005-01-26 10:40:00,34.38,34.38,34.35,34.37,30000.0,14.8201,14.8201,14.8072,14.8158,30000.0
2005-01-26 10:50:00,34.37,34.4,34.37,34.4,100400.0,14.8158,14.8287,14.8158,14.8287,100400.0
2005-01-26 11:00:00,34.4,34.4,34.35,34.38,29400.0,14.8287,14.8287,14.8072,14.8201,29400.0
2005-01-26 11:10:00,34.33,34.4,34.33,34.34,39200.0,14.7986,14.8287,14.7986,14.8029,39200.0
2005-01-26 11:20:00,34.34,34.34,34.26,34.34,27600.0,14.8029,14.8029,14.7684,14.8029,27600.0
2005-01-26 11:30:00,34.35,34.4,34.32,34.33,48400.0,14.8072,14.8287,14.7943,14.7986,48400.0
2005-01-26 11:40:00,34.33,34.33,34.28,34.32,22200.0,14.7986,14.7986,14.777,14.7943,22200.0
2005-01-26 11:50:00,34.32,34.33,34.31,34.32,52800.0,14.7943,14.7986,14.7899,14.7943,52800.0
2005-01-26 12:00:00,34.32,34.33,34.31,34.33,20600.0,14.7943,14.7986,14.7899,14.7986,20600.0
2005-01-26 12:10:00,34.33,34.34,34.3,34.32,25800.0,14.7986,14.8029,14.7856,14.7943,25800.0
2005-01-26 12:20:00,34.32,34.34,34.31,34.33,8000.0,14.7943,14.8029,14.7899,14.7986,8000.0
2005-01-26 12:30:00,34.33,34.33,34.29,34.31,14600.0,14.7986,14.7986,14.7813,14.7899,14600.0
2005-01-26 12:40:00,34.31,34.33,34.31,34.33,44000.0,14.7899,14.7986,14.7899,14.7986,44000.0
2005-01-26 12:50:00,34.33,34.33,34.29,34.33,14400.0,14.7986,14.7986,14.7813,14.7986,14400.0
2005-01-26 13:00:00,34.33,34.35,34.33,34.35,53800.0,14.7986,14.8072,14.7986,14.8072,53800.0
2005-01-26 13:10:00,34.35,34.35,34.35,34.35,93400.0,14.8072,14.8072,14.8072,14.8072,93400.0
2005-01-26 13:20:00,34.35,34.36,34.34,34.36,34400.0,14.8072,14.8115,14.8029,14.8115,34400.0
2005-01-26 13:30:00,34.35,34.38,34.35,34.38,62000.0,14.8072,14.8201,14.8072,14.8201,62000.0
2005-01-26 13:40:00,34.37,34.41,34.36,34.4,85800.0,14.8158,14.833,14.8115,14.8287,85800.0
2005-01-26 13:50:00,34.4,34.43,34.4,34.43,99800.0,14.8287,14.8417,14.8287,14.8417,99800.0
2005-01-26 14:00:00,34.44,34.45,34.43,34.45,60000.0,14.846,14.8503,14.8417,14.8503,60000.0
2005-01-26 14:10:00,34.45,34.45,34.44,34.45,37800.0,14.8503,14.8503,14.846,14.8503,37800.0
2005-01-26 14:20:00,34.45,34.49,34.45,34.48,176400.0,14.8503,14.8675,14.8503,14.8632,176400.0
2005-01-26 14:30:00,34.48,34.54,34.47,34.54,44800.0,14.8632,14.8891,14.8589,14.8891,44800.0
2005-01-26 14:40:00,34.54,34.55,34.49,34.53,35800.0,14.8891,14.8934,14.8675,14.8848,35800.0
2005-01-26 14:50:00,34.52,34.56,34.52,34.52,27000.0,14.8805,14.8977,14.8805,14.8805,27000.0
2005-01-26 15:00:00,34.52,34.56,34.49,34.49,59800.0,14.8805,14.8977,14.8675,14.8675,59800.0
2005-01-26 15:10:00,34.49,34.49,34.44,34.46,79600.0,14.8675,14.8675,14.846,14.8546,79600.0
2005-01-26 15:20:00,34.46,34.5,34.45,34.46,63200.0,14.8546,14.8718,14.8503,14.8546,63200.0
2005-01-26 15:30:00,34.46,34.51,34.43,34.49,38600.0,14.8546,14.8762,14.8417,14.8675,38600.0
2005-01-26 15:40:00,34.49,34.5,34.47,34.48,97600.0,14.8675,14.8718,14.8589,14.8632,97600.0
2005-01-26 15:50:00,34.48,34.5,34.45,34.48,203400.0,14.8632,14.8718,14.8503,14.8632,203400.0
2005-01-27 09:30:00,34.35,34.35,34.13,34.24,95000.0,14.8072,14.8072,14.7123,14.7598,95000.0
2005-01-27 09:40:00,34.25,34.35,34.22,34.35,145200.0,14.7641,14.8072,14.7511,14.8072,145200.0
2005-01-27 09:50:00,34.4,34.46,34.35,34.37,106200.0,14.8287,14.8546,14.8072,14.8158,106200.0
2005-01-27 10:00:00,34.37,34.37,34.29,34.3,94000.0,14.8158,14.8158,14.7813,14.7856,94000.0
2005-01-27 10:10:00,34.27,34.34,34.24,34.29,176000.0,14.7727,14.8029,14.7598,14.7813,176000.0
2005-01-27 10:20:00,34.27,34.27,34.18,34.2,69200.0,14.7727,14.7727,14.7339,14.7425,69200.0
2005-01-27 10:30:00,34.21,34.27,34.18,34.24,54400.0,14.7468,14.7727,14.7339,14.7598,54400.0
2005-01-27 10:40:00,34.24,34.27,34.19,34.25,80000.0,14.7598,14.7727,14.7382,14.7641,80000.0
2005-01-27 10:50:00,34.25,34.3,34.22,34.22,100800.0,14.7641,14.7856,14.7511,14.7511,100800.0
2005-01-27 11:00:00,34.22,34.32,34.22,34.32,152800.0,14.7511,14.7943,14.7511,14.7943,152800.0
2005-01-27 11:10:00,34.31,34.32,34.24,34.31,110400.0,14.7899,14.7943,14.7598,14.7899,110400.0
2005-01-27 11:20:00,34.3,34.34,34.3,34.31,123200.0,14.7856,14.8029,14.7856,14.7899,123200.0
2005-01-27 11:30:00,34.31,34.34,34.31,34.34,126400.0,14.7899,14.8029,14.7899,14.8029,126400.0
2005-01-27 11:40:00,34.34,34.47,34.33,34.47,72800.0,14.8029,14.8589,14.7986,14.8589,72800.0
2005-01-27 11:50:00,34.5,34.52,34.43,34.47,39200.0,14.8718,14.8805,14.8417,14.8589,39200.0
2005-01-27 12:00:00,34.44,34.47,34.43,34.46,19600.0,14.846,14.8589,14.8417,14.8546,19600.0
2005-01-27 12:10:00,34.46,34.55,34.46,34.55,29800.0,14.8546,14.8934,14.8546,14.8934,29800.0
2005-01-27 12:20:00,34.57,34.59,34.56,34.57,39400.0,14.902,14.9106,14.8977,14.902,39400.0
2005-01-27 12:30:00,34.58,34.58,34.52,34.52,30400.0,14.9063,14.9063,14.8805,14.8805,30400.0
2005-01-27 12:40:00,34.52,34.56,34.47,34.55,27000.0,14.8805,14.8977,14.8589,14.8934,27000.0
2005-01-27 12:50:00,34.54,34.55,34.5,34.5,31600.0,14.8891,14.8934,14.8718,14.8718,31600.0
2005-01-27 13:00:00,34.52,34.52,34.46,34.5,45600.0,14.8805,14.8805,14.8546,14.8718,45600.0
2005-01-27 13:10:00,34.51,34.51,34.48,34.5,17400.0,14.8762,14.8762,14.8632,14.8718,17400.0
2005-01-27 13:20:00,34.49,34.49,34.45,34.47,45000.0,14.8675,14.8675,14.8503,14.8589,45000.0
2005-01-27 13:30:00,34.46,34.52,34.42,34.51,45800.0,14.8546,14.8805,14.8374,14.8762,45800.0
2005-01-27 13:40:00,34.51,34.51,34.45,34.47,55400.0,14.8762,14.8762,14.8503,14.8589,55400.0
2005-01-27 13:50:00,34.47,34.52,34.46,34.48,52000.0,14.8589,14.8805,14.8546,14.8632,52000.0
2005-01-27 14:00:00,34.47,34.49,34.45,34.49,63400.0,14.8589,14.8675,14.8503,14.8675,63400.0
2005-01-27 14:10:00,34.49,34.5,34.47,34.49,56800.0,14.8675,14.8718,14.8589,14.8675,56800.0
2005-01-27 14:20:00,34.48,34.51,34.48,34.49,113800.0,14.8632,14.8762,14.8632,14.8675,113800.0
2005-01-27 14:30:00,34.49,34.51,34.38,34.39,190400.0,14.8675,14.8762,14.8201,14.8244,190400.0
2005-01-27 14:40:00,34.38,34.39,34.23,34.3,194800.0,14.8201,14.8244,14.7555,14.7856,194800.0
2005-01-27 14:50:00,34.3,34.46,34.3,34.45,83400.0,14.7856,14.8546,14.7856,14.8503,83400.0
2005-01-27 15:00:00,34.45,34.46,34.32,34.35,51400.0,14.8503,14.8546,14.7943,14.8072,51400.0
2005-01-27 15:10:00,34.33,34.46,34.33,34.39,63200.0,14.7986,14.8546,14.7986,14.8244,63200.0
2005-01-27 15:20:00,34.4,34.43,34.3,34.41,159400.0,14.8287,14.8417,14.7856,14.833,159400.0
2005-01-27 15:30:00,34.41,34.46,34.39,34.4,62000.0,14.833,14.8546,14.8244,14.8287,62000.0
2005-01-27 15:40:00,34.4,34.44,34.36,34.36,88600.0,14.8287,14.846,14.8115,14.8115,88600.0
2005-01-27 15:50:00,34.36,34.37,34.33,34.35,350200.0,14.8115,14.8158,14.7986,14.8072,350200.0
2005-01-28 09:30:00,34.31,34.4,34.18,34.31,73600.0,14.7899,14.8287,14.7339,14.7899,73600.0
2005-01-28 09:40:00,34.3,34.37,34.23,34.35,107200.0,14.7856,14.8158,14.7555,14.8072,107200.0
2005-01-28 09:50:00,34.35,34.38,34.27,34.3,40400.0,14.8072,14.8201,14.7727,14.7856,40400.0
2005-01-28 10:00:00,34.33,34.35,34.19,34.24,60200.0,14.7986,14.8072,14.7382,14.7598,60200.0
2005-01-28 10:10:00,34.23,34.29,34.13,34.16,39400.0,14.7555,14.7813,14.7123,14.7253,39400.0
2005-01-28 10:20:00,34.16,34.27,34.16,34.23,30000.0,14.7253,14.7727,14.7253,14.7555,30000.0
2005-01-28 10:30:00,34.21,34.24,34.19,34.19,43000.0,14.7468,14.7598,14.7382,14.7382,43000.0
2005-01-28 10:40:00,34.17,34.2,34.1,34.12,147200.0,14.7296,14.7425,14.6994,14.708,147200.0
2005-01-28 10:50:00,34.12,34.18,34.12,34.18,51800.0,14.708,14.7339,14.708,14.7339,51800.0
2005-01-28 11:00:00,34.18,34.18,34.05,34.07,109600.0,14.7339,14.7339,14.6779,14.6865,109600.0
2005-01-28 11:10:00,34.07,34.07,33.96,33.96,56800.0,14.6865,14.6865,14.6391,14.6391,56800.0
2005-01-28 11:20:00,33.96,33.96,33.75,33.84,294400.0,14.6391,14.6391,14.5485,14.5873,294400.0
2005-01-28 11:30:00,33.84,33.85,33.77,33.8,111000.0,14.5873,14.5917,14.5572,14.5701,111000.0
2005-01-28 11:40:00,33.8,33.8,33.69,33.78,100800.0,14.5701,14.5701,14.5227,14.5615,100800.0
2005-01-28 11:50:00,33.78,33.82,33.76,33.78,54800.0,14.5615,14.5787,14.5529,14.5615,54800.0
2005-01-28 12:00:00,33.78,33.84,33.77,33.83,61800.0,14.5615,14.5873,14.5572,14.583,61800.0
2005-01-28 12:10:00,33.84,33.84,33.75,33.8,123800.0,14.5873,14.5873,14.5485,14.5701,123800.0
2005-01-28 12:20:00,33.8,33.8,33.77,33.77,65200.0,14.5701,14.5701,14.5572,14.5572,65200.0
2005-01-28 12:30:00,33.77,33.8,33.75,33.77,231600.0,14.5572,14.5701,14.5485,14.5572,231600.0
2005-01-28 12:40:00,33.77,33.85,33.77,33.85,56400.0,14.5572,14.5917,14.5572,14.5917,56400.0
2005-01-28 12:50:00,33.85,33.85,33.76,33.81,67600.0,14.5917,14.5917,14.5529,14.5744,67600.0
2005-01-28 13:00:00,33.81,33.85,33.76,33.84,88400.0,14.5744,14.5917,14.5529,14.5873,88400.0
2005-01-28 13:10:00,33.84,33.91,33.83,33.9,65000.0,14.5873,14.6175,14.583,14.6132,65000.0
2005-01-28 13:20:00,33.9,33.9,33.87,33.88,45800.0,14.6132,14.6132,14.6003,14.6046,45800.0
2005-01-28 13:30:00,33.88,33.96,33.88,33.94,162200.0,14.6046,14.6391,14.6046,14.6304,162200.0
2005-01-28 13:40:00,33.94,33.99,33.9,33.98,59600.0,14.6304,14.652,14.6132,14.6477,59600.0
2005-01-28 13:50:00,33.96,34.02,33.96,33.98,50000.0,14.6391,14.6649,14.6391,14.6477,50000.0
2005-01-28 14:00:00,33.99,34.02,33.96,33.98,54000.0,14.652,14.6649,14.6391,14.6477,54000.0
2005-01-28 14:10:00,33.98,34.01,33.97,34.01,38400.0,14.6477,14.6606,14.6434,14.6606,38400.0
2005-01-28 14:20:00,34.01,34.06,34.0,34.05,53800.0,14.6606,14.6822,14.6563,14.6779,53800.0
2005-01-28 14:30:00,34.05,34.05,34.02,34.04,42200.0,14.6779,14.6779,14.6649,14.6736,42200.0
2005-01-28 14:40:00,34.04,34.05,34.0,34.02,49200.0,14.6736,14.6779,14.6563,14.6649,49200.0
2005-01-28 14:50:00,34.02,34.12,34.0,34.11,178600.0,14.6649,14.708,14.6563,14.7037,178600.0
2005-01-28 15:00:00,34.12,34.14,34.07,34.13,196600.0,14.708,14.7167,14.6865,14.7123,196600.0
2005-01-28 15:10:00,34.13,34.18,34.13,34.18,86800.0,14.7123,14.7339,14.7123,14.7339,86800.0
2005-01-28 15:20:00,34.17,34.23,34.15,34.21,94200.0,14.7296,14.7555,14.721,14.7468,94200.0
2005-01-28 15:30:00,34.21,34.21,34.16,34.2,51800.0,14.7468,14.7468,14.7253,14.7425,51800.0
2005-01-28 15:40:00,34.19,34.2,34.17,34.2,201200.0,14.7382,14.7425,14.7296,14.7425,201200.0
2005-01-28 15:50:00,34.2,34.25,34.2,34.25,329000.0,14.7425,14.7641,14.7425,14.7641,329000.0
2005-01-31 09:30:00,34.45,34.48,34.42,34.48,78000.0,14.8503,14.8632,14.8374,14.8632,78000.0
2005-01-31 09:40:00,34.47,34.49,34.43,34.45,63000.0,14.8589,14.8675,14.8417,14.8503,63000.0
2005-01-31 09:50:00,34.45,34.58,34.45,34.56,301400.0,14.8503,14.9063,14.8503,14.8977,301400.0
2005-01-31 10:00:00,34.55,34.56,34.49,34.49,75000.0,14.8934,14.8977,14.8675,14.8675,75000.0
2005-01-31 10:10:00,34.49,34.52,34.48,34.49,83000.0,14.8675,14.8805,14.8632,14.8675,83000.0
2005-01-31 10:20:00,34.49,34.52,34.48,34.52,54400.0,14.8675,14.8805,14.8632,14.8805,54400.0
2005-01-31 10:30:00,34.51,34.53,34.5,34.52,84400.0,14.8762,14.8848,14.8718,14.8805,84400.0
2005-01-31 10:40:00,34.52,34.57,34.52,34.57,62000.0,14.8805,14.902,14.8805,14.902,62000.0
2005-01-31 10:50:00,34.57,34.57,34.52,34.56,54800.0,14.902,14.902,14.8805,14.8977,54800.0
2005-01-31 11:00:00,34.56,34.6,34.55,34.6,55400.0,14.8977,14.915,14.8934,14.915,55400.0
2005-01-31 11:10:00,34.6,34.6,34.59,34.6,32200.0,14.915,14.915,14.9106,14.915,32200.0
2005-01-31 11:20:00,34.61,34.65,34.6,34.62,66200.0,14.9193,14.9365,14.915,14.9236,66200.0
2005-01-31 11:30:00,34.63,34.63,34.58,34.59,24000.0,14.9279,14.9279,14.9063,14.9106,24000.0
2005-01-31 11:40:00,34.6,34.62,34.6,34.62,27000.0,14.915,14.9236,14.915,14.9236,27000.0
2005-01-31 11:50:00,34.61,34.62,34.6,34.6,18200.0,14.9193,14.9236,14.915,14.915,18200.0
2005-01-31 12:00:00,34.61,34.65,34.6,34.63,131000.0,14.9193,14.9365,14.915,14.9279,131000.0
2005-01-31 12:10:00,34.63,34.63,34.59,34.61,366200.0,14.9279,14.9279,14.9106,14.9193,366200.0
2005-01-31 12:20:00,34.6,34.68,34.6,34.64,130600.0,14.915,14.9494,14.915,14.9322,130600.0
2005-01-31 12:30:00,34.65,34.65,34.58,34.59,21400.0,14.9365,14.9365,14.9063,14.9106,21400.0
2005-01-31 12:40:00,34.59,34.62,34.59,34.61,23000.0,14.9106,14.9236,14.9106,14.9193,23000.0
2005-01-31 12:50:00,34.6,34.63,34.6,34.63,16200.0,14.915,14.9279,14.915,14.9279,16200.0
2005-01-31 13:00:00,34.63,34.63,34.6,34.6,45600.0,14.9279,14.9279,14.915,14.915,45600.0
2005-01-31 13:10:00,34.6,34.62,34.6,34.6,34200.0,14.915,14.9236,14.915,14.915,34200.0
2005-01-31 13:20:00,34.6,34.6,34.6,34.6,9600.0,14.915,14.915,14.915,14.915,9600.0
2005-01-31 13:30:00,34.6,34.6,34.6,34.6,56800.0,14.915,14.915,14.915,14.915,56800.0
2005-01-31 13:40:00,34.61,34.63,34.61,34.62,53200.0,14.9193,14.9279,14.9193,14.9236,53200.0
2005-01-31 13:50:00,34.62,34.62,34.6,34.6,54400.0,14.9236,14.9236,14.915,14.915,54400.0
2005-01-31 14:00:00,34.6,34.61,34.6,34.61,23000.0,14.915,14.9193,14.915,14.9193,23000.0
2005-01-31 14:10:00,34.61,34.63,34.6,34.6,60400.0,14.9193,14.9279,14.915,14.915,60400.0
2005-01-31 14:20:00,34.6,34.63,34.6,34.63,65800.0,14.915,14.9279,14.915,14.9279,65800.0
2005-01-31 14:30:00,34.61,34.67,34.61,34.66,43200.0,14.9193,14.9451,14.9193,14.9408,43200.0
2005-01-31 14:40:00,34.66,34.67,34.65,34.66,23800.0,14.9408,14.9451,14.9365,14.9408,23800.0
2005-01-31 14:50:00,34.66,34.67,34.66,34.66,29000.0,14.9408,14.9451,14.9408,14.9408,29000.0
2005-01-31 15:00:00,34.66,34.68,34.63,34.63,63600.0,14.9408,14.9494,14.9279,14.9279,63600.0
2005-01-31 15:10:00,34.63,34.63,34.6,34.62,70200.0,14.9279,14.9279,14.915,14.9236,70200.0
2005-01-31 15:20:00,34.61,34.61,34.58,34.6,99200.0,14.9193,14.9193,14.9063,14.915,99200.0
2005-01-31 15:30:00,34.61,34.67,34.6,34.65,79600.0,14.9193,14.9451,14.915,14.9365,79600.0
2005-01-31 15:40:00,34.66,34.7,34.65,34.69,137000.0,14.9408,14.9581,14.9365,14.9537,137000.0
2005-01-31 15:50:00,34.69,34.7,34.68,34.69,117200.0,14.9537,14.9581,14.9494,14.9537,117200.0
2005-02-01 09:30:00,34.69,34.7,34.52,34.54,128000.0,14.9537,14.9581,14.8805,14.8891,128000.0
2005-02-01 09:40:00,34.52,34.54,34.43,34.54,156200.0,14.8805,14.8891,14.8417,14.8891,156200.0
2005-02-01 09:50:00,34.54,34.59,34.53,34.55,64600.0,14.8891,14.9106,14.8848,14.8934,64600.0
2005-02-01 10:00:00,34.55,34.55,34.49,34.49,200200.0,14.8934,14.8934,14.8675,14.8675,200200.0
2005-02-01 10:10:00,34.49,34.49,34.47,34.47,236000.0,14.8675,14.8675,14.8589,14.8589,236000.0
2005-02-01 10:20:00,34.47,34.47,34.46,34.47,74200.0,14.8589,14.8589,14.8546,14.8589,74200.0
2005-02-01 10:30:00,34.46,34.46,34.41,34.41,102400.0,14.8546,14.8546,14.833,14.833,102400.0
2005-02-01 10:40:00,34.41,34.45,34.38,34.45,143000.0,14.833,14.8503,14.8201,14.8503,143000.0
2005-02-01 10:50:00,34.45,34.49,34.44,34.47,71400.0,14.8503,14.8675,14.846,14.8589,71400.0
2005-02-01 11:00:00,34.47,34.48,34.45,34.46,70400.0,14.8589,14.8632,14.8503,14.8546,70400.0
2005-02-01 11:10:00,34.46,34.5,34.46,34.49,150800.0,14.8546,14.8718,14.8546,14.8675,150800.0
2005-02-01 11:20:00,34.48,34.5,34.47,34.47,104600.0,14.8632,14.8718,14.8589,14.8589,104600.0
2005-02-01 11:30:00,34.47,34.49,34.47,34.47,130200.0,14.8589,14.8675,14.8589,14.8589,130200.0
2005-02-01 11:40:00,34.46,34.46,34.4,34.43,179200.0,14.8546,14.8546,14.8287,14.8417,179200.0
2005-02-01 11:50:00,34.43,34.46,34.43,34.45,38600.0,14.8417,14.8546,14.8417,14.8503,38600.0
2005-02-01 12:00:00,34.45,34.47,34.43,34.45,234000.0,14.8503,14.8589,14.8417,14.8503,234000.0
2005-02-01 12:10:00,34.45,34.47,34.45,34.46,41800.0,14.8503,14.8589,14.8503,14.8546,41800.0
2005-02-01 12:20:00,34.47,34.49,34.44,34.45,101000.0,14.8589,14.8675,14.846,14.8503,101000.0
2005-02-01 12:30:00,34.45,34.48,34.45,34.47,128200.0,14.8503,14.8632,14.8503,14.8589,128200.0
2005-02-01 12:40:00,34.48,34.5,34.48,34.49,101600.0,14.8632,14.8718,14.8632,14.8675,101600.0
2005-02-01 12:50:00,34.49,34.5,34.46,34.48,47400.0,14.8675,14.8718,14.8546,14.8632,47400.0
2005-02-01 13:00:00,34.47,34.48,34.47,34.48,25800.0,14.8589,14.8632,14.8589,14.8632,25800.0
2005-02-01 13:10:00,34.48,34.48,34.46,34.46,35000.0,14.8632,14.8632,14.8546,14.8546,35000.0
2005-02-01 13:20:00,34.46,34.47,34.45,34.47,58000.0,14.8546,14.8589,14.8503,14.8589,58000.0
2005-02-01 13:30:00,34.49,34.49,34.45,34.48,87400.0,14.8675,14.8675,14.8503,14.8632,87400.0
2005-02-01 13:40:00,34.48,34.49,34.44,34.45,76400.0,14.8632,14.8675,14.846,14.8503,76400.0
2005-02-01 13:50:00,34.45,34.46,34.44,34.46,57800.0,14.8503,14.8546,14.846,14.8546,57800.0
2005-02-01 14:00:00,34.46,34.46,34.42,34.45,70400.0,14.8546,14.8546,14.8374,14.8503,70400.0
2005-02-01 14:10:00,34.45,34.47,34.44,34.46,133000.0,14.8503,14.8589,14.846,14.8546,133000.0
2005-02-01 14:20:00,34.46,34.47,34.45,34.45,68600.0,14.8546,14.8589,14.8503,14.8503,68600.0
2005-02-01 14:30:00,34.45,34.45,34.44,34.45,56600.0,14.8503,14.8503,14.846,14.8503,56600.0
2005-02-01 14:40:00,34.45,34.45,34.43,34.45,55400.0,14.8503,14.8503,14.8417,14.8503,55400.0
2005-02-01 14:50:00,34.45,34.45,34.43,34.43,46600.0,14.8503,14.8503,14.8417,14.8417,46600.0
2005-02-01 15:00:00,34.43,34.44,34.4,34.4,64200.0,14.8417,14.846,14.8287,14.8287,64200.0
2005-02-01 15:10:00,34.41,34.45,34.41,34.44,75200.0,14.833,14.8503,14.833,14.846,75200.0
2005-02-01 15:20:00,34.44,34.44,34.42,34.43,77800.0,14.846,14.846,14.8374,14.8417,77800.0
2005-02-01 15:30:00,34.43,34.44,34.42,34.43,111000.0,14.8417,14.846,14.8374,14.8417,111000.0
2005-02-01 15:40:00,34.43,34.45,34.43,34.44,159800.0,14.8417,14.8503,14.8417,14.846,159800.0
2005-02-01 15:50:00,34.45,34.49,34.45,34.47,316000.0,14.8503,14.8675,14.8503,14.8589,316000.0
2005-02-02 09:30:00,34.52,34.52,34.43,34.47,159000.0,14.8805,14.8805,14.8417,14.8589,159000.0
2005-02-02 09:40:00,34.47,34.47,34.41,34.42,176600.0,14.8589,14.8589,14.833,14.8374,176600.0
2005-02-02 09:50:00,34.41,34.48,34.4,34.47,61200.0,14.833,14.8632,14.8287,14.8589,61200.0
2005-02-02 10:00:00,34.47,34.48,34.45,34.46,84000.0,14.8589,14.8632,14.8503,14.8546,84000.0
2005-02-02 10:10:00,34.46,34.48,34.45,34.47,251400.0,14.8546,14.8632,14.8503,14.8589,251400.0
2005-02-02 10:20:00,34.47,34.47,34.46,34.46,40400.0,14.8589,14.8589,14.8546,14.8546,40400.0
2005-02-02 10:30:00,34.47,34.48,34.46,34.48,148200.0,14.8589,14.8632,14.8546,14.8632,148200.0
2005-02-02 10:40:00,34.48,34.5,34.48,34.49,167600.0,14.8632,14.8718,14.8632,14.8675,167600.0
2005-02-02 10:50:00,34.49,34.55,34.49,34.54,193200.0,14.8675,14.8934,14.8675,14.8891,193200.0
2005-02-02 11:00:00,34.52,34.55,34.52,34.52,169400.0,14.8805,14.8934,14.8805,14.8805,169400.0
2005-02-02 11:10:00,34.52,34.55,34.51,34.54,32800.0,14.8805,14.8934,14.8762,14.8891,32800.0
2005-02-02 11:20:00,34.54,34.55,34.52,34.52,41000.0,14.8891,14.8934,14.8805,14.8805,41000.0
2005-02-02 11:30:00,34.52,34.52,34.49,34.5,38800.0,14.8805,14.8805,14.8675,14.8718,38800.0
2005-02-02 11:40:00,34.49,34.51,34.49,34.5,42600.0,14.8675,14.8762,14.8675,14.8718,42600.0
2005-02-02 11:50:00,34.5,34.52,34.5,34.52,18600.0,14.8718,14.8805,14.8718,14.8805,18600.0
2005-02-02 12:00:00,34.52,34.52,34.5,34.51,33200.0,14.8805,14.8805,14.8718,14.8762,33200.0
2005-02-02 12:10:00,34.51,34.55,34.51,34.54,40600.0,14.8762,14.8934,14.8762,14.8891,40600.0
2005-02-02 12:20:00,34.54,34.54,34.51,34.51,26600.0,14.8891,14.8891,14.8762,14.8762,26600.0
2005-02-02 12:30:00,34.51,34.52,34.49,34.49,30800.0,14.8762,14.8805,14.8675,14.8675,30800.0
2005-02-02 12:40:00,34.49,34.5,34.49,34.49,32000.0,14.8675,14.8718,14.8675,14.8675,32000.0
2005-02-02 12:50:00,34.48,34.49,34.48,34.49,28800.0,14.8632,14.8675,14.8632,14.8675,28800.0
2005-02-02 13:00:00,34.49,34.52,34.49,34.51,84800.0,14.8675,14.8805,14.8675,14.8762,84800.0
2005-02-02 13:10:00,34.51,34.52,34.5,34.52,19400.0,14.8762,14.8805,14.8718,14.8805,19400.0
2005-02-02 13:20:00,34.52,34.54,34.51,34.51,13400.0,14.8805,14.8891,14.8762,14.8762,13400.0
2005-02-02 13:30:00,34.52,34.52,34.5,34.51,21600.0,14.8805,14.8805,14.8718,14.8762,21600.0
2005-02-02 13:40:00,34.51,34.52,34.51,34.52,22200.0,14.8762,14.8805,14.8762,14.8805,22200.0
2005-02-02 13:50:00,34.52,34.52,34.52,34.52,23800.0,14.8805,14.8805,14.8805,14.8805,23800.0
2005-02-02 14:00:00,34.52,34.54,34.52,34.54,23400.0,14.8805,14.8891,14.8805,14.8891,23400.0
2005-02-02 14:10:00,34.54,34.55,34.51,34.53,29200.0,14.8891,14.8934,14.8762,14.8848,29200.0
2005-02-02 14:20:00,34.55,34.56,34.54,34.54,97000.0,14.8934,14.8977,14.8891,14.8891,97000.0
2005-02-02 14:30:00,34.54,34.54,34.47,34.52,68400.0,14.8891,14.8891,14.8589,14.8805,68400.0
2005-02-02 14:40:00,34.51,34.55,34.5,34.55,45800.0,14.8762,14.8934,14.8718,14.8934,45800.0
2005-02-02 14:50:00,34.54,34.55,34.52,34.53,37600.0,14.8891,14.8934,14.8805,14.8848,37600.0
2005-02-02 15:00:00,34.54,34.54,34.5,34.5,111200.0,14.8891,14.8891,14.8718,14.8718,111200.0
2005-02-02 15:10:00,34.5,34.52,34.48,34.49,58200.0,14.8718,14.8805,14.8632,14.8675,58200.0
2005-02-02 15:20:00,34.5,34.55,34.5,34.54,81000.0,14.8718,14.8934,14.8718,14.8891,81000.0
2005-02-02 15:30:00,34.55,34.57,34.53,34.57,120600.0,14.8934,14.902,14.8848,14.902,120600.0
2005-02-02 15:40:00,34.57,34.59,34.56,34.57,176200.0,14.902,14.9106,14.8977,14.902,176200.0
2005-02-02 15:50:00,34.58,34.6,34.56,34.56,97600.0,14.9063,14.915,14.8977,14.8977,97600.0
2005-02-03 09:30:00,34.55,34.55,34.4,34.41,105800.0,14.8934,14.8934,14.8287,14.833,105800.0
2005-02-03 09:40:00,34.45,34.45,34.36,34.38,119200.0,14.8503,14.8503,14.8115,14.8201,119200.0
2005-02-03 09:50:00,34.4,34.49,34.4,34.47,75400.0,14.8287,14.8675,14.8287,14.8589,75400.0
2005-02-03 10:00:00,34.49,34.49,34.44,34.47,61400.0,14.8675,14.8675,14.846,14.8589,61400.0
2005-02-03 10:10:00,34.48,34.48,34.45,34.46,44600.0,14.8632,14.8632,14.8503,14.8546,44600.0
2005-02-03 10:20:00,34.46,34.46,34.43,34.44,36200.0,14.8546,14.8546,14.8417,14.846,36200.0
2005-02-03 10:30:00,34.45,34.48,34.44,34.47,78600.0,14.8503,14.8632,14.846,14.8589,78600.0
2005-02-03 10:40:00,34.47,34.48,34.47,34.48,86200.0,14.8589,14.8632,14.8589,14.8632,86200.0
2005-02-03 10:50:00,34.48,34.48,34.45,34.47,84000.0,14.8632,14.8632,14.8503,14.8589,84000.0
2005-02-03 11:00:00,34.46,34.48,34.46,34.48,40000.0,14.8546,14.8632,14.8546,14.8632,40000.0
2005-02-03 11:10:00,34.48,34.49,34.45,34.49,51000.0,14.8632,14.8675,14.8503,14.8675,51000.0
2005-02-03 11:20:00,34.49,34.49,34.46,34.47,71200.0,14.8675,14.8675,14.8546,14.8589,71200.0
2005-02-03 11:30:00,34.46,34.48,34.44,34.47,55000.0,14.8546,14.8632,14.846,14.8589,55000.0
2005-02-03 11:40:00,34.47,34.47,34.46,34.47,44400.0,14.8589,14.8589,14.8546,14.8589,44400.0
2005-02-03 11:50:00,34.47,34.49,34.47,34.48,53200.0,14.8589,14.8675,14.8589,14.8632,53200.0
2005-02-03 12:00:00,34.48,34.49,34.47,34.48,40200.0,14.8632,14.8675,14.8589,14.8632,40200.0
2005-02-03 12:10:00,34.48,34.49,34.48,34.49,26600.0,14.8632,14.8675,14.8632,14.8675,26600.0
2005-02-03 12:20:00,34.49,34.49,34.48,34.48,15400.0,14.8675,14.8675,14.8632,14.8632,15400.0
2005-02-03 12:30:00,34.48,34.49,34.47,34.48,35200.0,14.8632,14.8675,14.8589,14.8632,35200.0
2005-02-03 12:40:00,34.48,34.48,34.47,34.47,42200.0,14.8632,14.8632,14.8589,14.8589,42200.0
2005-02-03 12:50:00,34.47,34.49,34.45,34.47,39200.0,14.8589,14.8675,14.8503,14.8589,39200.0
2005-02-03 13:00:00,34.47,34.48,34.46,34.47,26400.0,14.8589,14.8632,14.8546,14.8589,26400.0
2005-02-03 13:10:00,34.47,34.48,34.47,34.47,19600.0,14.8589,14.8632,14.8589,14.8589,19600.0
2005-02-03 13:20:00,34.47,34.49,34.47,34.49,35600.0,14.8589,14.8675,14.8589,14.8675,35600.0
2005-02-03 13:30:00,34.49,34.51,34.48,34.49,34800.0,14.8675,14.8762,14.8632,14.8675,34800.0
2005-02-03 13:40:00,34.49,34.49,34.48,34.48,23200.0,14.8675,14.8675,14.8632,14.8632,23200.0
2005-02-03 13:50:00,34.48,34.48,34.47,34.48,125800.0,14.8632,14.8632,14.8589,14.8632,125800.0
2005-02-03 14:00:00,34.48,34.51,34.48,34.51,111200.0,14.8632,14.8762,14.8632,14.8762,111200.0
2005-02-03 14:10:00,34.51,34.51,34.48,34.51,49400.0,14.8762,14.8762,14.8632,14.8762,49400.0
2005-02-03 14:20:00,34.51,34.51,34.49,34.49,62600.0,14.8762,14.8762,14.8675,14.8675,62600.0
2005-02-03 14:30:00,34.49,34.51,34.48,34.5,50000.0,14.8675,14.8762,14.8632,14.8718,50000.0
2005-02-03 14:40:00,34.5,34.5,34.48,34.49,42600.0,14.8718,14.8718,14.8632,14.8675,42600.0
2005-02-03 14:50:00,34.49,34.5,34.49,34.49,71800.0,14.8675,14.8718,14.8675,14.8675,71800.0
2005-02-03 15:00:00,34.49,34.49,34.47,34.48,76400.0,14.8675,14.8675,14.8589,14.8632,76400.0
2005-02-03 15:10:00,34.48,34.49,34.45,34.48,106200.0,14.8632,14.8675,14.8503,14.8632,106200.0
2005-02-03 15:20:00,34.48,34.5,34.47,34.5,45600.0,14.8632,14.8718,14.8589,14.8718,45600.0
2005-02-03 15:30:00,34.5,34.54,34.49,34.54,135000.0,14.8718,14.8891,14.8675,14.8891,135000.0
2005-02-03 15:40:00,34.53,34.55,34.51,34.53,90600.0,14.8848,14.8934,14.8762,14.8848,90600.0
2005-02-03 15:50:00,34.52,34.52,34.44,34.44,284400.0,14.8805,14.8805,14.846,14.846,284400.0
2005-02-04 09:30:00,34.6,34.67,34.6,34.63,198800.0,14.915,14.9451,14.915,14.9279,198800.0
2005-02-04 09:40:00,34.64,34.64,34.61,34.61,88600.0,14.9322,14.9322,14.9193,14.9193,88600.0
2005-02-04 09:50:00,34.62,34.65,34.6,34.61,138200.0,14.9236,14.9365,14.915,14.9193,138200.0
2005-02-04 10:00:00,34.61,34.68,34.6,34.67,101600.0,14.9193,14.9494,14.915,14.9451,101600.0
2005-02-04 10:10:00,34.67,34.69,34.66,34.68,165000.0,14.9451,14.9537,14.9408,14.9494,165000.0
2005-02-04 10:20:00,34.68,34.69,34.66,34.66,36000.0,14.9494,14.9537,14.9408,14.9408,36000.0
2005-02-04 10:30:00,34.66,34.68,34.66,34.67,95400.0,14.9408,14.9494,14.9408,14.9451,95400.0
2005-02-04 10:40:00,34.67,34.7,34.67,34.68,47600.0,14.9451,14.9581,14.9451,14.9494,47600.0
2005-02-04 10:50:00,34.7,34.7,34.68,34.68,81800.0,14.9581,14.9581,14.9494,14.9494,81800.0
2005-02-04 11:00:00,34.66,34.73,34.65,34.72,66000.0,14.9408,14.971,14.9365,14.9667,66000.0
2005-02-04 11:10:00,34.75,34.78,34.73,34.77,239000.0,14.9796,14.9925,14.971,14.9882,239000.0
2005-02-04 11:20:00,34.77,34.8,34.77,34.79,118600.0,14.9882,15.0012,14.9882,14.9969,118600.0
2005-02-04 11:30:00,34.79,34.83,34.79,34.83,24600.0,14.9969,15.0141,14.9969,15.0141,24600.0
2005-02-04 11:40:00,34.83,34.84,34.81,34.83,24400.0,15.0141,15.0184,15.0055,15.0141,24400.0
2005-02-04 11:50:00,34.83,34.85,34.83,34.83,27400.0,15.0141,15.0227,15.0141,15.0141,27400.0
2005-02-04 12:00:00,34.84,34.88,34.84,34.88,70000.0,15.0184,15.0357,15.0184,15.0357,70000.0
2005-02-04 12:10:00,34.87,34.88,34.85,34.85,28400.0,15.0313,15.0357,15.0227,15.0227,28400.0
2005-02-04 12:20:00,34.85,34.87,34.85,34.86,44600.0,15.0227,15.0313,15.0227,15.027,44600.0
2005-02-04 12:30:00,34.85,34.87,34.85,34.87,32200.0,15.0227,15.0313,15.0227,15.0313,32200.0
2005-02-04 12:40:00,34.86,34.87,34.85,34.85,24400.0,15.027,15.0313,15.0227,15.0227,24400.0
2005-02-04 12:50:00,34.85,34.85,34.84,34.85,33200.0,15.0227,15.0227,15.0184,15.0227,33200.0
2005-02-04 13:00:00,34.85,34.87,34.85,34.86,66400.0,15.0227,15.0313,15.0227,15.027,66400.0
2005-02-04 13:10:00,34.87,34.87,34.85,34.85,27000.0,15.0313,15.0313,15.0227,15.0227,27000.0
2005-02-04 13:20:00,34.85,34.88,34.85,34.87,36000.0,15.0227,15.0357,15.0227,15.0313,36000.0
2005-02-04 13:30:00,34.87,34.88,34.85,34.85,49200.0,15.0313,15.0357,15.0227,15.0227,49200.0
2005-02-04 13:40:00,34.85,34.88,34.85,34.85,43600.0,15.0227,15.0357,15.0227,15.0227,43600.0
2005-02-04 13:50:00,34.85,34.87,34.84,34.86,45200.0,15.0227,15.0313,15.0184,15.027,45200.0
2005-02-04 14:00:00,34.86,34.88,34.86,34.87,51000.0,15.027,15.0357,15.027,15.0313,51000.0
2005-02-04 14:10:00,34.87,34.88,34.85,34.85,48200.0,15.0313,15.0357,15.0227,15.0227,48200.0
2005-02-04 14:20:00,34.85,34.85,34.82,34.83,57400.0,15.0227,15.0227,15.0098,15.0141,57400.0
2005-02-04 14:30:00,34.84,34.85,34.83,34.85,81000.0,15.0184,15.0227,15.0141,15.0227,81000.0
2005-02-04 14:40:00,34.85,34.88,34.85,34.86,58000.0,15.0227,15.0357,15.0227,15.027,58000.0
2005-02-04 14:50:00,34.87,34.9,34.87,34.88,35600.0,15.0313,15.0443,15.0313,15.0357,35600.0
2005-02-04 15:00:00,34.89,34.9,34.88,34.9,87600.0,15.04,15.0443,15.0357,15.0443,87600.0
2005-02-04 15:10:00,34.9,34.9,34.86,34.9,37600.0,15.0443,15.0443,15.027,15.0443,37600.0
2005-02-04 15:20:00,34.9,34.93,34.9,34.93,63400.0,15.0443,15.0572,15.0443,15.0572,63400.0
2005-02-04 15:30:00,34.93,34.97,34.93,34.93,143400.0,15.0572,15.0744,15.0572,15.0572,143400.0
2005-02-04 15:40:00,34.93,34.95,34.9,34.95,129000.0,15.0572,15.0658,15.0443,15.0658,129000.0
2005-02-04 15:50:00,34.95,34.95,34.92,34.95,127800.0,15.0658,15.0658,15.0529,15.0658,127800.0
2005-02-07 09:30:00,34.97,34.98,34.89,34.98,128400.0,15.0744,15.0788,15.04,15.0788,128400.0
2005-02-07 09:40:00,34.99,34.99,34.93,34.97,85600.0,15.0831,15.0831,15.0572,15.0744,85600.0
2005-02-07 09:50:00,34.98,35.0,34.98,34.99,249200.0,15.0788,15.0874,15.0788,15.0831,249200.0
2005-02-07 10:00:00,35.0,35.0,34.99,34.99,124800.0,15.0874,15.0874,15.0831,15.0831,124800.0
2005-02-07 10:10:00,34.99,35.01,34.98,35.0,47600.0,15.0831,15.0917,15.0788,15.0874,47600.0
2005-02-07 10:20:00,35.01,35.04,35.01,35.01,32800.0,15.0917,15.1046,15.0917,15.0917,32800.0
2005-02-07 10:30:00,35.01,35.01,35.0,35.01,146200.0,15.0917,15.0917,15.0874,15.0917,146200.0
2005-02-07 10:40:00,35.0,35.01,34.98,34.98,84000.0,15.0874,15.0917,15.0788,15.0788,84000.0
2005-02-07 10:50:00,34.99,35.0,34.98,34.99,38200.0,15.0831,15.0874,15.0788,15.0831,38200.0
2005-02-07 11:00:00,35.0,35.0,34.98,34.98,113400.0,15.0874,15.0874,15.0788,15.0788,113400.0
2005-02-07 11:10:00,34.98,34.99,34.98,34.99,40600.0,15.0788,15.0831,15.0788,15.0831,40600.0
2005-02-07 11:20:00,34.99,34.99,34.98,34.99,42400.0,15.0831,15.0831,15.0788,15.0831,42400.0
2005-02-07 11:30:00,34.99,35.0,34.99,34.99,45800.0,15.0831,15.0874,15.0831,15.0831,45800.0
2005-02-07 11:40:00,34.99,35.0,34.99,35.0,29800.0,15.0831,15.0874,15.0831,15.0874,29800.0
2005-02-07 11:50:00,34.99,35.01,34.99,34.99,50400.0,15.0831,15.0917,15.0831,15.0831,50400.0
2005-02-07 12:00:00,35.0,35.02,34.99,35.02,118400.0,15.0874,15.096,15.0831,15.096,118400.0
2005-02-07 12:10:00,35.03,35.03,35.01,35.02,44000.0,15.1003,15.1003,15.0917,15.096,44000.0
2005-02-07 12:20:00,35.02,35.02,35.01,35.02,18600.0,15.096,15.096,15.0917,15.096,18600.0
2005-02-07 12:30:00,35.02,35.03,35.01,35.03,39400.0,15.096,15.1003,15.0917,15.1003,39400.0
2005-02-07 12:40:00,35.03,35.05,35.02,35.05,36000.0,15.1003,15.1089,15.096,15.1089,36000.0
2005-02-07 12:50:00,35.07,35.1,35.05,35.09,39400.0,15.1176,15.1305,15.1089,15.1262,39400.0
2005-02-07 13:00:00,35.09,35.09,35.06,35.08,19200.0,15.1262,15.1262,15.1132,15.1219,19200.0
2005-02-07 13:10:00,35.07,35.09,35.03,35.04,56200.0,15.1176,15.1262,15.1003,15.1046,56200.0
2005-02-07 13:20:00,35.04,35.05,35.02,35.03,44400.0,15.1046,15.1089,15.096,15.1003,44400.0
2005-02-07 13:30:00,35.02,35.05,35.02,35.04,17400.0,15.096,15.1089,15.096,15.1046,17400.0
2005-02-07 13:40:00,35.05,35.05,35.02,35.02,52600.0,15.1089,15.1089,15.096,15.096,52600.0
2005-02-07 13:50:00,35.03,35.05,35.02,35.03,56600.0,15.1003,15.1089,15.096,15.1003,56600.0
2005-02-07 14:00:00,35.03,35.05,35.02,35.05,19800.0,15.1003,15.1089,15.096,15.1089,19800.0
2005-02-07 14:10:00,35.04,35.06,35.03,35.05,99000.0,15.1046,15.1132,15.1003,15.1089,99000.0
2005-02-07 14:20:00,35.05,35.07,35.04,35.05,56200.0,15.1089,15.1176,15.1046,15.1089,56200.0
2005-02-07 14:30:00,35.05,35.08,35.05,35.05,25000.0,15.1089,15.1219,15.1089,15.1089,25000.0
2005-02-07 14:40:00,35.06,35.07,35.05,35.07,20000.0,15.1132,15.1176,15.1089,15.1176,20000.0
2005-02-07 14:50:00,35.07,35.09,35.06,35.09,94800.0,15.1176,15.1262,15.1132,15.1262,94800.0
2005-02-07 15:00:00,35.09,35.1,35.09,35.1,115400.0,15.1262,15.1305,15.1262,15.1305,115400.0
2005-02-07 15:10:00,35.1,35.12,35.1,35.1,52000.0,15.1305,15.1391,15.1305,15.1305,52000.0
2005-02-07 15:20:00,35.1,35.11,35.1,35.1,55200.0,15.1305,15.1348,15.1305,15.1305,55200.0
2005-02-07 15:30:00,35.1,35.1,35.08,35.08,56200.0,15.1305,15.1305,15.1219,15.1219,56200.0
2005-02-07 15:40:00,35.08,35.1,35.08,35.09,55400.0,15.1219,15.1305,15.1219,15.1262,55400.0
2005-02-07 15:50:00,35.09,35.1,35.09,35.09,69600.0,15.1262,15.1305,15.1262,15.1262,69600.0
2005-02-08 09:30:00,35.13,35.13,35.1,35.12,212000.0,15.1434,15.1434,15.1305,15.1391,212000.0
2005-02-08 09:40:00,35.11,35.15,35.1,35.15,129400.0,15.1348,15.152,15.1305,15.152,129400.0
2005-02-08 09:50:00,35.15,35.24,35.13,35.18,50000.0,15.152,15.1908,15.1434,15.165,50000.0
2005-02-08 10:00:00,35.14,35.2,35.14,35.19,54400.0,15.1477,15.1736,15.1477,15.1693,54400.0
2005-02-08 10:10:00,35.19,35.22,35.17,35.2,44000.0,15.1693,15.1822,15.1607,15.1736,44000.0
2005-02-08 10:20:00,35.2,35.21,35.16,35.19,39200.0,15.1736,15.1779,15.1563,15.1693,39200.0
2005-02-08 10:30:00,35.19,35.23,35.19,35.22,51200.0,15.1693,15.1865,15.1693,15.1822,51200.0
2005-02-08 10:40:00,35.21,35.23,35.21,35.23,69400.0,15.1779,15.1865,15.1779,15.1865,69400.0
2005-02-08 10:50:00,35.23,35.23,35.22,35.22,324800.0,15.1865,15.1865,15.1822,15.1822,324800.0
2005-02-08 11:00:00,35.22,35.22,35.2,35.21,141400.0,15.1822,15.1822,15.1736,15.1779,141400.0
2005-02-08 11:10:00,35.21,35.25,35.2,35.24,42800.0,15.1779,15.1951,15.1736,15.1908,42800.0
2005-02-08 11:20:00,35.24,35.3,35.24,35.3,29600.0,15.1908,15.2167,15.1908,15.2167,29600.0
2005-02-08 11:30:00,35.29,35.3,35.27,35.29,67200.0,15.2124,15.2167,15.2038,15.2124,67200.0
2005-02-08 11:40:00,35.29,35.3,35.26,35.26,21800.0,15.2124,15.2167,15.1995,15.1995,21800.0
2005-02-08 11:50:00,35.24,35.3,35.24,35.3,49600.0,15.1908,15.2167,15.1908,15.2167,49600.0
2005-02-08 12:00:00,35.31,35.31,35.29,35.3,19400.0,15.221,15.221,15.2124,15.2167,19400.0
2005-02-08 12:10:00,35.31,35.32,35.27,35.31,22400.0,15.221,15.2253,15.2038,15.221,22400.0
2005-02-08 12:20:00,35.31,35.32,35.3,35.3,132800.0,15.221,15.2253,15.2167,15.2167,132800.0
2005-02-08 12:30:00,35.31,35.31,35.3,35.31,17800.0,15.221,15.221,15.2167,15.221,17800.0
2005-02-08 12:40:00,35.31,35.32,35.29,35.29,15800.0,15.221,15.2253,15.2124,15.2124,15800.0
2005-02-08 12:50:00,35.29,35.32,35.27,35.27,27400.0,15.2124,15.2253,15.2038,15.2038,27400.0
2005-02-08 13:00:00,35.27,35.29,35.26,35.29,22400.0,15.2038,15.2124,15.1995,15.2124,22400.0
2005-02-08 13:10:00,35.29,35.29,35.24,35.28,26600.0,15.2124,15.2124,15.1908,15.2081,26600.0
2005-02-08 13:20:00,35.28,35.28,35.26,35.26,18400.0,15.2081,15.2081,15.1995,15.1995,18400.0
2005-02-08 13:30:00,35.26,35.28,35.26,35.28,22400.0,15.1995,15.2081,15.1995,15.2081,22400.0
2005-02-08 13:40:00,35.27,35.3,35.27,35.29,25200.0,15.2038,15.2167,15.2038,15.2124,25200.0
2005-02-08 13:50:00,35.29,35.3,35.29,35.29,20400.0,15.2124,15.2167,15.2124,15.2124,20400.0
2005-02-08 14:00:00,35.29,35.3,35.28,35.29,50400.0,15.2124,15.2167,15.2081,15.2124,50400.0
2005-02-08 14:10:00,35.29,35.29,35.28,35.29,49600.0,15.2124,15.2124,15.2081,15.2124,49600.0
2005-02-08 14:20:00,35.29,35.31,35.27,35.27,41200.0,15.2124,15.221,15.2038,15.2038,41200.0
2005-02-08 14:30:00,35.27,35.27,35.26,35.27,74800.0,15.2038,15.2038,15.1995,15.2038,74800.0
2005-02-08 14:40:00,35.27,35.27,35.26,35.26,18000.0,15.2038,15.2038,15.1995,15.1995,18000.0
2005-02-08 14:50:00,35.26,35.31,35.26,35.31,37400.0,15.1995,15.221,15.1995,15.221,37400.0
2005-02-08 15:00:00,35.32,35.33,35.3,35.3,24000.0,15.2253,15.2296,15.2167,15.2167,24000.0
2005-02-08 15:10:00,35.3,35.32,35.29,35.29,26400.0,15.2167,15.2253,15.2124,15.2124,26400.0
2005-02-08 15:20:00,35.29,35.29,35.26,35.26,33400.0,15.2124,15.2124,15.1995,15.1995,33400.0
2005-02-08 15:30:00,35.25,35.25,35.2,35.22,58000.0,15.1951,15.1951,15.1736,15.1822,58000.0
2005-02-08 15:40:00,35.22,35.24,35.21,35.21,66400.0,15.1822,15.1908,15.1779,15.1779,66400.0
2005-02-08 15:50:00,35.22,35.23,35.19,35.2,84400.0,15.1822,15.1865,15.1693,15.1736,84400.0
2005-02-09 09:30:00,35.13,35.24,35.13,35.24,89600.0,15.1434,15.1908,15.1434,15.1908,89600.0
2005-02-09 09:40:00,35.24,35.29,35.23,35.23,44400.0,15.1908,15.2124,15.1865,15.1865,44400.0
2005-02-09 09:50:00,35.23,35.25,35.21,35.25,72800.0,15.1865,15.1951,15.1779,15.1951,72800.0
2005-02-09 10:00:00,35.25,35.27,35.24,35.27,85200.0,15.1951,15.2038,15.1908,15.2038,85200.0
2005-02-09 10:10:00,35.27,35.27,35.2,35.23,68200.0,15.2038,15.2038,15.1736,15.1865,68200.0
2005-02-09 10:20:00,35.23,35.27,35.21,35.21,73400.0,15.1865,15.2038,15.1779,15.1779,73400.0
2005-02-09 10:30:00,35.2,35.24,35.16,35.24,83800.0,15.1736,15.1908,15.1563,15.1908,83800.0
2005-02-09 10:40:00,35.24,35.26,35.23,35.25,59400.0,15.1908,15.1995,15.1865,15.1951,59400.0
2005-02-09 10:50:00,35.25,35.26,35.24,35.26,74400.0,15.1951,15.1995,15.1908,15.1995,74400.0
2005-02-09 11:00:00,35.26,35.27,35.25,35.26,82600.0,15.1995,15.2038,15.1951,15.1995,82600.0
2005-02-09 11:10:00,35.26,35.27,35.26,35.27,49600.0,15.1995,15.2038,15.1995,15.2038,49600.0
2005-02-09 11:20:00,35.27,35.31,35.27,35.31,60800.0,15.2038,15.221,15.2038,15.221,60800.0
2005-02-09 11:30:00,35.3,35.31,35.3,35.3,32400.0,15.2167,15.221,15.2167,15.2167,32400.0
2005-02-09 11:40:00,35.31,35.32,35.3,35.31,38800.0,15.221,15.2253,15.2167,15.221,38800.0
2005-02-09 11:50:00,35.31,35.33,35.31,35.33,22200.0,15.221,15.2296,15.221,15.2296,22200.0
2005-02-09 12:00:00,35.33,35.33,35.32,35.32,70400.0,15.2296,15.2296,15.2253,15.2253,70400.0
2005-02-09 12:10:00,35.32,35.34,35.32,35.34,58600.0,15.2253,15.2339,15.2253,15.2339,58600.0
2005-02-09 12:20:00,35.34,35.35,35.34,35.35,201800.0,15.2339,15.2383,15.2339,15.2383,201800.0
2005-02-09 12:30:00,35.35,35.35,35.32,35.32,35800.0,15.2383,15.2383,15.2253,15.2253,35800.0
2005-02-09 12:40:00,35.32,35.33,35.32,35.32,21800.0,15.2253,15.2296,15.2253,15.2253,21800.0
2005-02-09 12:50:00,35.32,35.33,35.32,35.33,18000.0,15.2253,15.2296,15.2253,15.2296,18000.0
2005-02-09 13:00:00,35.33,35.37,35.33,35.37,44000.0,15.2296,15.2469,15.2296,15.2469,44000.0
2005-02-09 13:10:00,35.38,35.38,35.35,35.36,63200.0,15.2512,15.2512,15.2383,15.2426,63200.0
2005-02-09 13:20:00,35.36,35.42,35.35,35.42,40200.0,15.2426,15.2684,15.2383,15.2684,40200.0
2005-02-09 13:30:00,35.42,35.43,35.36,35.36,50800.0,15.2684,15.2727,15.2426,15.2426,50800.0
2005-02-09 13:40:00,35.37,35.4,35.37,35.39,25400.0,15.2469,15.2598,15.2469,15.2555,25400.0
2005-02-09 13:50:00,35.38,35.42,35.38,35.38,17800.0,15.2512,15.2684,15.2512,15.2512,17800.0
2005-02-09 14:00:00,35.39,35.39,35.34,35.35,48800.0,15.2555,15.2555,15.2339,15.2383,48800.0
2005-02-09 14:10:00,35.35,35.35,35.33,35.34,39800.0,15.2383,15.2383,15.2296,15.2339,39800.0
2005-02-09 14:20:00,35.34,35.38,35.34,35.38,48600.0,15.2339,15.2512,15.2339,15.2512,48600.0
2005-02-09 14:30:00,35.38,35.38,35.38,35.38,19000.0,15.2512,15.2512,15.2512,15.2512,19000.0
2005-02-09 14:40:00,35.38,35.38,35.37,35.38,286000.0,15.2512,15.2512,15.2469,15.2512,286000.0
2005-02-09 14:50:00,35.38,35.38,35.36,35.36,114200.0,15.2512,15.2512,15.2426,15.2426,114200.0
2005-02-09 15:00:00,35.36,35.37,35.35,35.35,54200.0,15.2426,15.2469,15.2383,15.2383,54200.0
2005-02-09 15:10:00,35.35,35.35,35.31,35.31,51200.0,15.2383,15.2383,15.221,15.221,51200.0
2005-02-09 15:20:00,35.31,35.32,35.29,35.31,166400.0,15.221,15.2253,15.2124,15.221,166400.0
2005-02-09 15:30:00,35.31,35.34,35.31,35.31,109200.0,15.221,15.2339,15.221,15.221,109200.0
2005-02-09 15:40:00,35.31,35.31,35.27,35.27,79600.0,15.221,15.221,15.2038,15.2038,79600.0
2005-02-09 15:50:00,35.27,35.27,35.23,35.24,108200.0,15.2038,15.2038,15.1865,15.1908,108200.0
2005-02-10 09:30:00,35.18,35.24,35.15,35.23,108200.0,15.165,15.1908,15.152,15.1865,108200.0
2005-02-10 09:40:00,35.24,35.3,35.24,35.3,295000.0,15.1908,15.2167,15.1908,15.2167,295000.0
2005-02-10 09:50:00,35.31,35.32,35.27,35.31,77000.0,15.221,15.2253,15.2038,15.221,77000.0
2005-02-10 10:00:00,35.33,35.37,35.33,35.33,43200.0,15.2296,15.2469,15.2296,15.2296,43200.0
2005-02-10 10:10:00,35.33,35.35,35.31,35.34,74000.0,15.2296,15.2383,15.221,15.2339,74000.0
2005-02-10 10:20:00,35.34,35.35,35.31,35.33,62600.0,15.2339,15.2383,15.221,15.2296,62600.0
2005-02-10 10:30:00,35.34,35.34,35.33,35.33,30000.0,15.2339,15.2339,15.2296,15.2296,30000.0
2005-02-10 10:40:00,35.33,35.34,35.32,35.34,67200.0,15.2296,15.2339,15.2253,15.2339,67200.0
2005-02-10 10:50:00,35.34,35.35,35.33,35.34,80400.0,15.2339,15.2383,15.2296,15.2339,80400.0
2005-02-10 11:00:00,35.33,35.34,35.27,35.3,128000.0,15.2296,15.2339,15.2038,15.2167,128000.0
2005-02-10 11:10:00,35.3,35.31,35.29,35.3,24000.0,15.2167,15.221,15.2124,15.2167,24000.0
2005-02-10 11:20:00,35.3,35.34,35.3,35.34,19800.0,15.2167,15.2339,15.2167,15.2339,19800.0
2005-02-10 11:30:00,35.33,35.37,35.33,35.35,84600.0,15.2296,15.2469,15.2296,15.2383,84600.0
2005-02-10 11:40:00,35.35,35.35,35.34,35.35,13200.0,15.2383,15.2383,15.2339,15.2383,13200.0
2005-02-10 11:50:00,35.35,35.35,35.32,35.32,14400.0,15.2383,15.2383,15.2253,15.2253,14400.0
2005-02-10 12:00:00,35.33,35.38,35.33,35.38,87200.0,15.2296,15.2512,15.2296,15.2512,87200.0
2005-02-10 12:10:00,35.38,35.38,35.37,35.38,51800.0,15.2512,15.2512,15.2469,15.2512,51800.0
2005-02-10 12:20:00,35.38,35.43,35.38,35.42,85000.0,15.2512,15.2727,15.2512,15.2684,85000.0
2005-02-10 12:30:00,35.43,35.46,35.42,35.45,41600.0,15.2727,15.2857,15.2684,15.2814,41600.0
2005-02-10 12:40:00,35.45,35.47,35.45,35.47,52600.0,15.2814,15.29,15.2814,15.29,52600.0
2005-02-10 12:50:00,35.47,35.48,35.45,35.45,38200.0,15.29,15.2943,15.2814,15.2814,38200.0
2005-02-10 13:00:00,35.45,35.46,35.4,35.4,35000.0,15.2814,15.2857,15.2598,15.2598,35000.0
2005-02-10 13:10:00,35.4,35.45,35.4,35.44,95200.0,15.2598,15.2814,15.2598,15.277,95200.0
2005-02-10 13:20:00,35.44,35.49,35.43,35.49,110200.0,15.277,15.2986,15.2727,15.2986,110200.0
2005-02-10 13:30:00,35.49,35.5,35.43,35.48,45400.0,15.2986,15.3029,15.2727,15.2943,45400.0
2005-02-10 13:40:00,35.48,35.5,35.48,35.49,54200.0,15.2943,15.3029,15.2943,15.2986,54200.0
2005-02-10 13:50:00,35.5,35.55,35.5,35.55,72000.0,15.3029,15.3245,15.3029,15.3245,72000.0
2005-02-10 14:00:00,35.55,35.55,35.47,35.47,50000.0,15.3245,15.3245,15.29,15.29,50000.0
2005-02-10 14:10:00,35.48,35.48,35.45,35.45,39800.0,15.2943,15.2943,15.2814,15.2814,39800.0
2005-02-10 14:20:00,35.44,35.47,35.44,35.46,53000.0,15.277,15.29,15.277,15.2857,53000.0
2005-02-10 14:30:00,35.46,35.47,35.44,35.45,73600.0,15.2857,15.29,15.277,15.2814,73600.0
2005-02-10 14:40:00,35.45,35.45,35.43,35.45,106800.0,15.2814,15.2814,15.2727,15.2814,106800.0
2005-02-10 14:50:00,35.45,35.45,35.42,35.43,33400.0,15.2814,15.2814,15.2684,15.2727,33400.0
2005-02-10 15:00:00,35.42,35.45,35.42,35.45,95000.0,15.2684,15.2814,15.2684,15.2814,95000.0
2005-02-10 15:10:00,35.44,35.45,35.42,35.45,56200.0,15.277,15.2814,15.2684,15.2814,56200.0
2005-02-10 15:20:00,35.45,35.45,35.41,35.43,118800.0,15.2814,15.2814,15.2641,15.2727,118800.0
2005-02-10 15:30:00,35.42,35.44,35.42,35.43,75600.0,15.2684,15.277,15.2684,15.2727,75600.0
2005-02-10 15:40:00,35.43,35.43,35.41,35.41,70800.0,15.2727,15.2727,15.2641,15.2641,70800.0
2005-02-10 15:50:00,35.42,35.5,35.41,35.43,162400.0,15.2684,15.3029,15.2641,15.2727,162400.0
2005-02-11 09:30:00,35.38,35.38,35.35,35.38,70200.0,15.2512,15.2512,15.2383,15.2512,70200.0
2005-02-11 09:40:00,35.37,35.45,35.35,35.36,69000.0,15.2469,15.2814,15.2383,15.2426,69000.0
2005-02-11 09:50:00,35.35,35.36,35.33,35.34,58600.0,15.2383,15.2426,15.2296,15.2339,58600.0
2005-02-11 10:00:00,35.33,35.35,35.33,35.35,85200.0,15.2296,15.2383,15.2296,15.2383,85200.0
2005-02-11 10:10:00,35.34,35.34,35.31,35.31,36600.0,15.2339,15.2339,15.221,15.221,36600.0
2005-02-11 10:20:00,35.31,35.32,35.29,35.3,35200.0,15.221,15.2253,15.2124,15.2167,35200.0
2005-02-11 10:30:00,35.3,35.31,35.27,35.3,37800.0,15.2167,15.221,15.2038,15.2167,37800.0
2005-02-11 10:40:00,35.3,35.3,35.24,35.24,61400.0,15.2167,15.2167,15.1908,15.1908,61400.0
2005-02-11 10:50:00,35.24,35.25,35.22,35.22,96000.0,15.1908,15.1951,15.1822,15.1822,96000.0
2005-02-11 11:00:00,35.23,35.25,35.22,35.25,231600.0,15.1865,15.1951,15.1822,15.1951,231600.0
2005-02-11 11:10:00,35.25,35.25,35.24,35.25,131800.0,15.1951,15.1951,15.1908,15.1951,131800.0
2005-02-11 11:20:00,35.25,35.25,35.24,35.25,207800.0,15.1951,15.1951,15.1908,15.1951,207800.0
2005-02-11 11:30:00,35.25,35.32,35.25,35.27,337600.0,15.1951,15.2253,15.1951,15.2038,337600.0
2005-02-11 11:40:00,35.27,35.34,35.26,35.33,70400.0,15.2038,15.2339,15.1995,15.2296,70400.0
2005-02-11 11:50:00,35.33,35.34,35.31,35.34,53600.0,15.2296,15.2339,15.221,15.2339,53600.0
2005-02-11 12:00:00,35.34,35.35,35.32,35.35,30800.0,15.2339,15.2383,15.2253,15.2383,30800.0
2005-02-11 12:10:00,35.34,35.35,35.33,35.34,24400.0,15.2339,15.2383,15.2296,15.2339,24400.0
2005-02-11 12:20:00,35.34,35.38,35.34,35.35,40000.0,15.2339,15.2512,15.2339,15.2383,40000.0
2005-02-11 12:30:00,35.34,35.4,35.3,35.38,36000.0,15.2339,15.2598,15.2167,15.2512,36000.0
2005-02-11 12:40:00,35.37,35.4,35.33,35.39,21400.0,15.2469,15.2598,15.2296,15.2555,21400.0
2005-02-11 12:50:00,35.38,35.4,35.36,35.38,26600.0,15.2512,15.2598,15.2426,15.2512,26600.0
2005-02-11 13:00:00,35.37,35.41,35.31,35.41,36800.0,15.2469,15.2641,15.221,15.2641,36800.0
2005-02-11 13:10:00,35.4,35.41,35.34,35.35,33000.0,15.2598,15.2641,15.2339,15.2383,33000.0
2005-02-11 13:20:00,35.34,35.4,35.34,35.38,68600.0,15.2339,15.2598,15.2339,15.2512,68600.0
2005-02-11 13:30:00,35.38,35.4,35.35,35.38,57400.0,15.2512,15.2598,15.2383,15.2512,57400.0
2005-02-11 13:40:00,35.38,35.38,35.35,35.38,22400.0,15.2512,15.2512,15.2383,15.2512,22400.0
2005-02-11 13:50:00,35.38,35.39,35.37,35.37,59800.0,15.2512,15.2555,15.2469,15.2469,59800.0
2005-02-11 14:00:00,35.37,35.38,35.34,35.37,45400.0,15.2469,15.2512,15.2339,15.2469,45400.0
2005-02-11 14:10:00,35.37,35.39,35.35,35.35,43800.0,15.2469,15.2555,15.2383,15.2383,43800.0
2005-02-11 14:20:00,35.36,35.38,35.34,35.36,23600.0,15.2426,15.2512,15.2339,15.2426,23600.0
2005-02-11 14:30:00,35.37,35.38,35.35,35.38,43000.0,15.2469,15.2512,15.2383,15.2512,43000.0
2005-02-11 14:40:00,35.38,35.39,35.37,35.38,25600.0,15.2512,15.2555,15.2469,15.2512,25600.0
2005-02-11 14:50:00,35.38,35.38,35.33,35.33,51200.0,15.2512,15.2512,15.2296,15.2296,51200.0
2005-02-11 15:00:00,35.34,35.38,35.31,35.37,47000.0,15.2339,15.2512,15.221,15.2469,47000.0
2005-02-11 15:10:00,35.37,35.38,35.35,35.37,37000.0,15.2469,15.2512,15.2383,15.2469,37000.0
2005-02-11 15:20:00,35.38,35.38,35.36,35.37,37800.0,15.2512,15.2512,15.2426,15.2469,37800.0
2005-02-11 15:30:00,35.37,35.38,35.36,35.37,47600.0,15.2469,15.2512,15.2426,15.2469,47600.0
2005-02-11 15:40:00,35.37,35.38,35.37,35.37,84000.0,15.2469,15.2512,15.2469,15.2469,84000.0
2005-02-11 15:50:00,35.37,35.38,35.33,35.34,64600.0,15.2469,15.2512,15.2296,15.2339,64600.0
2005-02-14 09:30:00,35.27,35.34,35.27,35.3,72600.0,15.2038,15.2339,15.2038,15.2167,72600.0
2005-02-14 09:40:00,35.32,35.4,35.29,35.37,100800.0,15.2253,15.2598,15.2124,15.2469,100800.0
2005-02-14 09:50:00,35.36,35.4,35.34,35.38,28000.0,15.2426,15.2598,15.2339,15.2512,28000.0
2005-02-14 10:00:00,35.38,35.45,35.36,35.44,72800.0,15.2512,15.2814,15.2426,15.277,72800.0
2005-02-14 10:10:00,35.44,35.49,35.44,35.49,31000.0,15.277,15.2986,15.277,15.2986,31000.0
2005-02-14 10:20:00,35.49,35.52,35.49,35.51,56800.0,15.2986,15.3115,15.2986,15.3072,56800.0
2005-02-14 10:30:00,35.49,35.5,35.44,35.44,32400.0,15.2986,15.3029,15.277,15.277,32400.0
2005-02-14 10:40:00,35.44,35.46,35.44,35.45,39000.0,15.277,15.2857,15.277,15.2814,39000.0
2005-02-14 10:50:00,35.46,35.48,35.43,35.46,25600.0,15.2857,15.2943,15.2727,15.2857,25600.0
2005-02-14 11:00:00,35.46,35.51,35.46,35.5,71000.0,15.2857,15.3072,15.2857,15.3029,71000.0
2005-02-14 11:10:00,35.51,35.52,35.5,35.52,35000.0,15.3072,15.3115,15.3029,15.3115,35000.0
2005-02-14 11:20:00,35.52,35.52,35.5,35.51,36200.0,15.3115,15.3115,15.3029,15.3072,36200.0
2005-02-14 11:30:00,35.51,35.51,35.48,35.49,74600.0,15.3072,15.3072,15.2943,15.2986,74600.0
2005-02-14 11:40:00,35.49,35.52,35.48,35.49,32400.0,15.2986,15.3115,15.2943,15.2986,32400.0
2005-02-14 11:50:00,35.49,35.5,35.47,35.47,51800.0,15.2986,15.3029,15.29,15.29,51800.0
2005-02-14 12:00:00,35.48,35.5,35.47,35.49,42200.0,15.2943,15.3029,15.29,15.2986,42200.0
2005-02-14 12:10:00,35.5,35.5,35.49,35.49,33200.0,15.3029,15.3029,15.2986,15.2986,33200.0
2005-02-14 12:20:00,35.49,35.54,35.49,35.52,74800.0,15.2986,15.3202,15.2986,15.3115,74800.0
2005-02-14 12:30:00,35.51,35.52,35.51,35.52,18200.0,15.3072,15.3115,15.3072,15.3115,18200.0
2005-02-14 12:40:00,35.52,35.54,35.51,35.54,31800.0,15.3115,15.3202,15.3072,15.3202,31800.0
2005-02-14 12:50:00,35.54,35.59,35.54,35.59,28000.0,15.3202,15.3417,15.3202,15.3417,28000.0
2005-02-14 13:00:00,35.59,35.59,35.49,35.49,47600.0,15.3417,15.3417,15.2986,15.2986,47600.0
2005-02-14 13:10:00,35.49,35.52,35.47,35.47,31200.0,15.2986,15.3115,15.29,15.29,31200.0
2005-02-14 13:20:00,35.48,35.51,35.48,35.51,27200.0,15.2943,15.3072,15.2943,15.3072,27200.0
2005-02-14 13:30:00,35.51,35.55,35.51,35.55,31400.0,15.3072,15.3245,15.3072,15.3245,31400.0
2005-02-14 13:40:00,35.55,35.55,35.52,35.54,27600.0,15.3245,15.3245,15.3115,15.3202,27600.0
2005-02-14 13:50:00,35.52,35.56,35.51,35.51,31600.0,15.3115,15.3288,15.3072,15.3072,31600.0
2005-02-14 14:00:00,35.52,35.56,35.51,35.55,34200.0,15.3115,15.3288,15.3072,15.3245,34200.0
2005-02-14 14:10:00,35.55,35.57,35.53,35.54,26400.0,15.3245,15.3331,15.3158,15.3202,26400.0
2005-02-14 14:20:00,35.54,35.55,35.5,35.5,39000.0,15.3202,15.3245,15.3029,15.3029,39000.0
2005-02-14 14:30:00,35.52,35.52,35.51,35.52,18200.0,15.3115,15.3115,15.3072,15.3115,18200.0
2005-02-14 14:40:00,35.53,35.54,35.49,35.54,87200.0,15.3158,15.3202,15.2986,15.3202,87200.0
2005-02-14 14:50:00,35.54,35.55,35.52,35.53,61400.0,15.3202,15.3245,15.3115,15.3158,61400.0
2005-02-14 15:00:00,35.52,35.54,35.49,35.5,42000.0,15.3115,15.3202,15.2986,15.3029,42000.0
2005-02-14 15:10:00,35.5,35.55,35.5,35.55,51600.0,15.3029,15.3245,15.3029,15.3245,51600.0
2005-02-14 15:20:00,35.55,35.58,35.54,35.57,74200.0,15.3245,15.3374,15.3202,15.3331,74200.0
2005-02-14 15:30:00,35.57,35.57,35.53,35.54,60800.0,15.3331,15.3331,15.3158,15.3202,60800.0
2005-02-14 15:40:00,35.54,35.55,35.52,35.53,85200.0,15.3202,15.3245,15.3115,15.3158,85200.0
2005-02-14 15:50:00,35.54,35.59,35.51,35.57,123800.0,15.3202,15.3417,15.3072,15.3331,123800.0
2005-02-15 09:30:00,35.59,35.6,35.48,35.49,99000.0,15.3417,15.346,15.2943,15.2986,99000.0
2005-02-15 09:40:00,35.49,35.5,35.48,35.49,223200.0,15.2986,15.3029,15.2943,15.2986,223200.0
2005-02-15 09:50:00,35.49,35.5,35.43,35.5,69600.0,15.2986,15.3029,15.2727,15.3029,69600.0
2005-02-15 10:00:00,35.5,35.52,35.5,35.51,112000.0,15.3029,15.3115,15.3029,15.3072,112000.0
2005-02-15 10:10:00,35.49,35.5,35.47,35.48,92200.0,15.2986,15.3029,15.29,15.2943,92200.0
2005-02-15 10:20:00,35.47,35.51,35.47,35.51,43200.0,15.29,15.3072,15.29,15.3072,43200.0
2005-02-15 10:30:00,35.51,35.52,35.49,35.49,51000.0,15.3072,15.3115,15.2986,15.2986,51000.0
2005-02-15 10:40:00,35.49,35.49,35.46,35.48,62600.0,15.2986,15.2986,15.2857,15.2943,62600.0
2005-02-15 10:50:00,35.48,35.51,35.48,35.5,65800.0,15.2943,15.3072,15.2943,15.3029,65800.0
2005-02-15 11:00:00,35.5,35.51,35.47,35.47,174000.0,15.3029,15.3072,15.29,15.29,174000.0
2005-02-15 11:10:00,35.47,35.48,35.43,35.43,26400.0,15.29,15.2943,15.2727,15.2727,26400.0
2005-02-15 11:20:00,35.43,35.44,35.43,35.43,44000.0,15.2727,15.277,15.2727,15.2727,44000.0
2005-02-15 11:30:00,35.43,35.44,35.43,35.43,45200.0,15.2727,15.277,15.2727,15.2727,45200.0
2005-02-15 11:40:00,35.43,35.45,35.43,35.45,28600.0,15.2727,15.2814,15.2727,15.2814,28600.0
2005-02-15 11:50:00,35.45,35.47,35.45,35.46,34200.0,15.2814,15.29,15.2814,15.2857,34200.0
2005-02-15 12:00:00,35.46,35.48,35.46,35.48,44400.0,15.2857,15.2943,15.2857,15.2943,44400.0
2005-02-15 12:10:00,35.48,35.5,35.48,35.49,43400.0,15.2943,15.3029,15.2943,15.2986,43400.0
2005-02-15 12:20:00,35.5,35.51,35.49,35.51,57000.0,15.3029,15.3072,15.2986,15.3072,57000.0
2005-02-15 12:30:00,35.51,35.52,35.49,35.5,38600.0,15.3072,15.3115,15.2986,15.3029,38600.0
2005-02-15 12:40:00,35.5,35.51,35.49,35.49,28400.0,15.3029,15.3072,15.2986,15.2986,28400.0
2005-02-15 12:50:00,35.49,35.51,35.46,35.47,20200.0,15.2986,15.3072,15.2857,15.29,20200.0
2005-02-15 13:00:00,35.46,35.48,35.45,35.45,23600.0,15.2857,15.2943,15.2814,15.2814,23600.0
2005-02-15 13:10:00,35.45,35.46,35.45,35.45,27000.0,15.2814,15.2857,15.2814,15.2814,27000.0
2005-02-15 13:20:00,35.45,35.48,35.43,35.43,55600.0,15.2814,15.2943,15.2727,15.2727,55600.0
2005-02-15 13:30:00,35.44,35.63,35.43,35.48,182000.0,15.277,15.359,15.2727,15.2943,182000.0
2005-02-15 13:40:00,35.47,35.49,35.47,35.49,37800.0,15.29,15.2986,15.29,15.2986,37800.0
2005-02-15 13:50:00,35.49,35.49,35.45,35.45,29200.0,15.2986,15.2986,15.2814,15.2814,29200.0
2005-02-15 14:00:00,35.45,35.52,35.45,35.52,96600.0,15.2814,15.3115,15.2814,15.3115,96600.0
2005-02-15 14:10:00,35.52,35.53,35.51,35.51,79600.0,15.3115,15.3158,15.3072,15.3072,79600.0
2005-02-15 14:20:00,35.51,35.55,35.5,35.52,80800.0,15.3072,15.3245,15.3029,15.3115,80800.0
2005-02-15 14:30:00,35.52,35.54,35.51,35.51,61200.0,15.3115,15.3202,15.3072,15.3072,61200.0
2005-02-15 14:40:00,35.52,35.53,35.51,35.52,105200.0,15.3115,15.3158,15.3072,15.3115,105200.0
2005-02-15 14:50:00,35.52,35.52,35.49,35.49,64000.0,15.3115,15.3115,15.2986,15.2986,64000.0
2005-02-15 15:00:00,35.49,35.54,35.49,35.53,72400.0,15.2986,15.3202,15.2986,15.3158,72400.0
2005-02-15 15:10:00,35.53,35.53,35.49,35.5,92400.0,15.3158,15.3158,15.2986,15.3029,92400.0
2005-02-15 15:20:00,35.5,35.51,35.5,35.51,55000.0,15.3029,15.3072,15.3029,15.3072,55000.0
2005-02-15 15:30:00,35.5,35.52,35.49,35.5,167200.0,15.3029,15.3115,15.2986,15.3029,167200.0
2005-02-15 15:40:00,35.49,35.5,35.49,35.49,47200.0,15.2986,15.3029,15.2986,15.2986,47200.0
2005-02-15 15:50:00,35.49,35.49,35.48,35.49,86600.0,15.2986,15.2986,15.2943,15.2986,86600.0
2005-02-16 09:30:00,35.38,35.43,35.34,35.37,117000.0,15.2512,15.2727,15.2339,15.2469,117000.0
2005-02-16 09:40:00,35.37,35.45,35.34,35.38,57200.0,15.2469,15.2814,15.2339,15.2512,57200.0
2005-02-16 09:50:00,35.37,35.39,35.36,35.36,38000.0,15.2469,15.2555,15.2426,15.2426,38000.0
2005-02-16 10:00:00,35.36,35.36,35.26,35.32,72200.0,15.2426,15.2426,15.1995,15.2253,72200.0
2005-02-16 10:10:00,35.3,35.37,35.3,35.37,29800.0,15.2167,15.2469,15.2167,15.2469,29800.0
2005-02-16 10:20:00,35.38,35.41,35.35,35.41,31600.0,15.2512,15.2641,15.2383,15.2641,31600.0
2005-02-16 10:30:00,35.41,35.41,35.32,35.32,38400.0,15.2641,15.2641,15.2253,15.2253,38400.0
2005-02-16 10:40:00,35.32,35.34,35.31,35.34,47400.0,15.2253,15.2339,15.221,15.2339,47400.0
2005-02-16 10:50:00,35.34,35.4,35.27,35.34,53800.0,15.2339,15.2598,15.2038,15.2339,53800.0
2005-02-16 11:00:00,35.34,35.34,35.31,35.33,39000.0,15.2339,15.2339,15.221,15.2296,39000.0
2005-02-16 11:10:00,35.33,35.37,35.33,35.35,69800.0,15.2296,15.2469,15.2296,15.2383,69800.0
2005-02-16 11:20:00,35.35,35.4,35.35,35.4,114000.0,15.2383,15.2598,15.2383,15.2598,114000.0
2005-02-16 11:30:00,35.4,35.44,35.4,35.44,31800.0,15.2598,15.277,15.2598,15.277,31800.0
2005-02-16 11:40:00,35.44,35.44,35.39,35.41,74200.0,15.277,15.277,15.2555,15.2641,74200.0
2005-02-16 11:50:00,35.41,35.42,35.41,35.42,27400.0,15.2641,15.2684,15.2641,15.2684,27400.0
2005-02-16 12:00:00,35.41,35.43,35.41,35.43,44200.0,15.2641,15.2727,15.2641,15.2727,44200.0
2005-02-16 12:10:00,35.44,35.46,35.42,35.45,94800.0,15.277,15.2857,15.2684,15.2814,94800.0
2005-02-16 12:20:00,35.45,35.47,35.45,35.46,98000.0,15.2814,15.29,15.2814,15.2857,98000.0
2005-02-16 12:30:00,35.47,35.54,35.47,35.52,45200.0,15.29,15.3202,15.29,15.3115,45200.0
2005-02-16 12:40:00,35.52,35.59,35.51,35.52,50400.0,15.3115,15.3417,15.3072,15.3115,50400.0
2005-02-16 12:50:00,35.52,35.58,35.51,35.53,28800.0,15.3115,15.3374,15.3072,15.3158,28800.0
2005-02-16 13:00:00,35.52,35.55,35.52,35.54,27600.0,15.3115,15.3245,15.3115,15.3202,27600.0
2005-02-16 13:10:00,35.54,35.56,35.53,35.55,23800.0,15.3202,15.3288,15.3158,15.3245,23800.0
2005-02-16 13:20:00,35.56,35.7,35.56,35.7,131200.0,15.3288,15.3891,15.3288,15.3891,131200.0
2005-02-16 13:30:00,35.7,35.71,35.63,35.63,115000.0,15.3891,15.3934,15.359,15.359,115000.0
2005-02-16 13:40:00,35.63,35.66,35.63,35.63,34200.0,15.359,15.3719,15.359,15.359,34200.0
2005-02-16 13:50:00,35.63,35.67,35.63,35.64,32200.0,15.359,15.3762,15.359,15.3633,32200.0
2005-02-16 14:00:00,35.65,35.67,35.63,35.66,20000.0,15.3676,15.3762,15.359,15.3719,20000.0
2005-02-16 14:10:00,35.67,35.67,35.65,35.66,19800.0,15.3762,15.3762,15.3676,15.3719,19800.0
2005-02-16 14:20:00,35.66,35.68,35.65,35.68,15600.0,15.3719,15.3805,15.3676,15.3805,15600.0
2005-02-16 14:30:00,35.68,35.68,35.66,35.67,30200.0,15.3805,15.3805,15.3719,15.3762,30200.0
2005-02-16 14:40:00,35.67,35.71,35.66,35.7,50400.0,15.3762,15.3934,15.3719,15.3891,50400.0
2005-02-16 14:50:00,35.7,35.73,35.69,35.73,116200.0,15.3891,15.4021,15.3848,15.4021,116200.0
2005-02-16 15:00:00,35.73,35.75,35.72,35.75,216600.0,15.4021,15.4107,15.3977,15.4107,216600.0
2005-02-16 15:10:00,35.74,35.75,35.73,35.75,51400.0,15.4064,15.4107,15.4021,15.4107,51400.0
2005-02-16 15:20:00,35.75,35.75,35.74,35.74,100400.0,15.4107,15.4107,15.4064,15.4064,100400.0
2005-02-16 15:30:00,35.74,35.82,35.74,35.79,104800.0,15.4064,15.4409,15.4064,15.4279,104800.0
2005-02-16 15:40:00,35.8,35.85,35.79,35.84,68200.0,15.4322,15.4538,15.4279,15.4495,68200.0
2005-02-16 15:50:00,35.84,35.85,35.82,35.85,117000.0,15.4495,15.4538,15.4409,15.4538,117000.0
2005-02-17 09:30:00,35.75,35.85,35.75,35.85,89600.0,15.4107,15.4538,15.4107,15.4538,89600.0
2005-02-17 09:40:00,35.87,35.87,35.78,35.81,69200.0,15.4624,15.4624,15.4236,15.4365,69200.0
2005-02-17 09:50:00,35.81,35.84,35.79,35.84,76000.0,15.4365,15.4495,15.4279,15.4495,76000.0
2005-02-17 10:00:00,35.85,35.88,35.85,35.88,67600.0,15.4538,15.4667,15.4538,15.4667,67600.0
2005-02-17 10:10:00,35.87,35.87,35.8,35.85,82600.0,15.4624,15.4624,15.4322,15.4538,82600.0
2005-02-17 10:20:00,35.85,35.98,35.84,35.84,114000.0,15.4538,15.5098,15.4495,15.4495,114000.0
2005-02-17 10:30:00,35.84,35.85,35.84,35.85,86400.0,15.4495,15.4538,15.4495,15.4538,86400.0
2005-02-17 10:40:00,35.85,35.85,35.84,35.84,50800.0,15.4538,15.4538,15.4495,15.4495,50800.0
2005-02-17 10:50:00,35.84,35.85,35.84,35.84,86000.0,15.4495,15.4538,15.4495,15.4495,86000.0
2005-02-17 11:00:00,35.84,35.89,35.84,35.89,69600.0,15.4495,15.471,15.4495,15.471,69600.0
2005-02-17 11:10:00,35.89,35.93,35.88,35.9,102600.0,15.471,15.4883,15.4667,15.4753,102600.0
2005-02-17 11:20:00,35.89,35.98,35.89,35.96,121600.0,15.471,15.5098,15.471,15.5012,121600.0
2005-02-17 11:30:00,35.96,36.01,35.96,35.99,145800.0,15.5012,15.5228,15.5012,15.5141,145800.0
2005-02-17 11:40:00,35.99,36.02,35.99,36.01,44800.0,15.5141,15.5271,15.5141,15.5228,44800.0
2005-02-17 11:50:00,36.0,36.01,36.0,36.01,34600.0,15.5184,15.5228,15.5184,15.5228,34600.0
2005-02-17 12:00:00,36.01,36.06,36.01,36.06,73800.0,15.5228,15.5443,15.5228,15.5443,73800.0
2005-02-17 12:10:00,36.06,36.08,36.05,36.05,35200.0,15.5443,15.5529,15.54,15.54,35200.0
2005-02-17 12:20:00,36.06,36.09,36.06,36.08,35800.0,15.5443,15.5572,15.5443,15.5529,35800.0
2005-02-17 12:30:00,36.09,36.09,36.02,36.02,34800.0,15.5572,15.5572,15.5271,15.5271,34800.0
2005-02-17 12:40:00,36.02,36.05,36.01,36.02,41200.0,15.5271,15.54,15.5228,15.5271,41200.0
2005-02-17 12:50:00,35.99,36.03,35.99,36.03,179000.0,15.5141,15.5314,15.5141,15.5314,179000.0
2005-02-17 13:00:00,36.04,36.05,36.01,36.02,32600.0,15.5357,15.54,15.5228,15.5271,32600.0
2005-02-17 13:10:00,36.02,36.05,36.02,36.04,191000.0,15.5271,15.54,15.5271,15.5357,191000.0
2005-02-17 13:20:00,36.04,36.05,36.04,36.05,45000.0,15.5357,15.54,15.5357,15.54,45000.0
2005-02-17 13:30:00,36.05,36.08,36.05,36.05,93000.0,15.54,15.5529,15.54,15.54,93000.0
2005-02-17 13:40:00,36.06,36.07,36.05,36.06,88000.0,15.5443,15.5486,15.54,15.5443,88000.0
2005-02-17 13:50:00,36.07,36.08,36.05,36.07,37800.0,15.5486,15.5529,15.54,15.5486,37800.0
2005-02-17 14:00:00,36.05,36.08,36.03,36.07,52800.0,15.54,15.5529,15.5314,15.5486,52800.0
2005-02-17 14:10:00,36.06,36.2,36.06,36.2,114000.0,15.5443,15.6047,15.5443,15.6047,114000.0
2005-02-17 14:20:00,36.2,36.27,36.19,36.23,159000.0,15.6047,15.6348,15.6003,15.6176,159000.0
2005-02-17 14:30:00,36.23,36.23,36.21,36.21,60400.0,15.6176,15.6176,15.609,15.609,60400.0
2005-02-17 14:40:00,36.22,36.22,36.2,36.2,129600.0,15.6133,15.6133,15.6047,15.6047,129600.0
2005-02-17 14:50:00,36.2,36.2,36.16,36.17,149200.0,15.6047,15.6047,15.5874,15.5917,149200.0
2005-02-17 15:00:00,36.17,36.17,36.09,36.1,108200.0,15.5917,15.5917,15.5572,15.5616,108200.0
2005-02-17 15:10:00,36.1,36.1,36.09,36.1,98000.0,15.5616,15.5616,15.5572,15.5616,98000.0
2005-02-17 15:20:00,36.1,36.1,36.07,36.08,79200.0,15.5616,15.5616,15.5486,15.5529,79200.0
2005-02-17 15:30:00,36.08,36.08,36.05,36.06,90200.0,15.5529,15.5529,15.54,15.5443,90200.0
2005-02-17 15:40:00,36.06,36.07,36.05,36.05,100400.0,15.5443,15.5486,15.54,15.54,100400.0
2005-02-17 15:50:00,36.05,36.05,36.01,36.01,135600.0,15.54,15.54,15.5228,15.5228,135600.0
2005-02-18 09:30:00,36.01,36.01,35.85,35.9,181800.0,15.5228,15.5228,15.4538,15.4753,181800.0
2005-02-18 09:40:00,35.91,35.94,35.88,35.93,161800.0,15.4797,15.4926,15.4667,15.4883,161800.0
2005-02-18 09:50:00,35.93,36.07,35.92,36.06,159600.0,15.4883,15.5486,15.484,15.5443,159600.0
2005-02-18 10:00:00,36.07,36.07,36.02,36.04,87200.0,15.5486,15.5486,15.5271,15.5357,87200.0
2005-02-18 10:10:00,36.04,36.05,36.01,36.01,128000.0,15.5357,15.54,15.5228,15.5228,128000.0
2005-02-18 10:20:00,36.01,36.05,35.99,35.99,113000.0,15.5228,15.54,15.5141,15.5141,113000.0
2005-02-18 10:30:00,35.99,36.0,35.93,35.94,209800.0,15.5141,15.5184,15.4883,15.4926,209800.0
2005-02-18 10:40:00,35.94,35.96,35.91,35.95,177400.0,15.4926,15.5012,15.4797,15.4969,177400.0
2005-02-18 10:50:00,35.95,35.98,35.94,35.98,93200.0,15.4969,15.5098,15.4926,15.5098,93200.0
2005-02-18 11:00:00,35.97,35.99,35.96,35.98,70200.0,15.5055,15.5141,15.5012,15.5098,70200.0
2005-02-18 11:10:00,35.98,36.04,35.97,35.97,83200.0,15.5098,15.5357,15.5055,15.5055,83200.0
2005-02-18 11:20:00,35.97,35.98,35.96,35.96,38400.0,15.5055,15.5098,15.5012,15.5012,38400.0
2005-02-18 11:30:00,35.96,35.97,35.95,35.95,43200.0,15.5012,15.5055,15.4969,15.4969,43200.0
2005-02-18 11:40:00,35.95,35.95,35.93,35.93,78000.0,15.4969,15.4969,15.4883,15.4883,78000.0
2005-02-18 11:50:00,35.93,35.96,35.92,35.94,64600.0,15.4883,15.5012,15.484,15.4926,64600.0
2005-02-18 12:00:00,35.94,35.96,35.91,35.91,90600.0,15.4926,15.5012,15.4797,15.4797,90600.0
2005-02-18 12:10:00,35.9,35.9,35.87,35.89,47800.0,15.4753,15.4753,15.4624,15.471,47800.0
2005-02-18 12:20:00,35.88,35.91,35.88,35.91,34200.0,15.4667,15.4797,15.4667,15.4797,34200.0
2005-02-18 12:30:00,35.91,35.92,35.91,35.91,48600.0,15.4797,15.484,15.4797,15.4797,48600.0
2005-02-18 12:40:00,35.91,35.91,35.9,35.9,98200.0,15.4797,15.4797,15.4753,15.4753,98200.0
2005-02-18 12:50:00,35.9,35.91,35.9,35.91,66400.0,15.4753,15.4797,15.4753,15.4797,66400.0
2005-02-18 13:00:00,35.9,35.93,35.9,35.93,81800.0,15.4753,15.4883,15.4753,15.4883,81800.0
2005-02-18 13:10:00,35.93,35.93,35.9,35.9,38800.0,15.4883,15.4883,15.4753,15.4753,38800.0
2005-02-18 13:20:00,35.9,35.9,35.87,35.87,74200.0,15.4753,15.4753,15.4624,15.4624,74200.0
2005-02-18 13:30:00,35.87,35.87,35.81,35.81,171800.0,15.4624,15.4624,15.4365,15.4365,171800.0
2005-02-18 13:40:00,35.81,35.82,35.76,35.76,58800.0,15.4365,15.4409,15.415,15.415,58800.0
2005-02-18 13:50:00,35.76,35.76,35.72,35.75,102400.0,15.415,15.415,15.3977,15.4107,102400.0
2005-02-18 14:00:00,35.76,35.8,35.76,35.79,34400.0,15.415,15.4322,15.415,15.4279,34400.0
2005-02-18 14:10:00,35.79,35.81,35.79,35.81,96800.0,15.4279,15.4365,15.4279,15.4365,96800.0
2005-02-18 14:20:00,35.8,35.81,35.8,35.81,81800.0,15.4322,15.4365,15.4322,15.4365,81800.0
2005-02-18 14:30:00,35.8,35.82,35.78,35.79,18200.0,15.4322,15.4409,15.4236,15.4279,18200.0
2005-02-18 14:40:00,35.79,35.84,35.79,35.84,54000.0,15.4279,15.4495,15.4279,15.4495,54000.0
2005-02-18 14:50:00,35.84,35.85,35.83,35.83,43400.0,15.4495,15.4538,15.4452,15.4452,43400.0
2005-02-18 15:00:00,35.82,35.83,35.76,35.77,110000.0,15.4409,15.4452,15.415,15.4193,110000.0
2005-02-18 15:10:00,35.77,35.77,35.76,35.77,71000.0,15.4193,15.4193,15.415,15.4193,71000.0
2005-02-18 15:20:00,35.78,35.79,35.74,35.77,49000.0,15.4236,15.4279,15.4064,15.4193,49000.0
2005-02-18 15:30:00,35.77,35.8,35.77,35.8,39600.0,15.4193,15.4322,15.4193,15.4322,39600.0
2005-02-18 15:40:00,35.8,35.86,35.8,35.85,66600.0,15.4322,15.4581,15.4322,15.4538,66600.0
2005-02-18 15:50:00,35.84,35.84,35.81,35.82,95000.0,15.4495,15.4495,15.4365,15.4409,95000.0
2005-02-22 09:30:00,35.75,35.82,35.68,35.69,153800.0,15.4107,15.4409,15.3805,15.3848,153800.0
2005-02-22 09:40:00,35.7,35.7,35.6,35.6,194400.0,15.3891,15.3891,15.346,15.346,194400.0
2005-02-22 09:50:00,35.6,35.6,35.46,35.47,106000.0,15.346,15.346,15.2857,15.29,106000.0
2005-02-22 10:00:00,35.47,35.48,35.43,35.44,105800.0,15.29,15.2943,15.2727,15.277,105800.0
2005-02-22 10:10:00,35.45,35.45,35.43,35.44,51000.0,15.2814,15.2814,15.2727,15.277,51000.0
2005-02-22 10:20:00,35.44,35.44,35.38,35.42,54600.0,15.277,15.277,15.2512,15.2684,54600.0
2005-02-22 10:30:00,35.42,35.42,35.4,35.4,44600.0,15.2684,15.2684,15.2598,15.2598,44600.0
2005-02-22 10:40:00,35.41,35.48,35.4,35.46,65600.0,15.2641,15.2943,15.2598,15.2857,65600.0
2005-02-22 10:50:00,35.45,35.49,35.45,35.49,80400.0,15.2814,15.2986,15.2814,15.2986,80400.0
2005-02-22 11:00:00,35.49,35.49,35.47,35.49,42200.0,15.2986,15.2986,15.29,15.2986,42200.0
2005-02-22 11:10:00,35.49,35.52,35.44,35.46,45400.0,15.2986,15.3115,15.277,15.2857,45400.0
2005-02-22 11:20:00,35.46,35.49,35.45,35.47,49000.0,15.2857,15.2986,15.2814,15.29,49000.0
2005-02-22 11:30:00,35.47,35.51,35.45,35.51,89600.0,15.29,15.3072,15.2814,15.3072,89600.0
2005-02-22 11:40:00,35.51,36.01,35.51,35.53,62600.0,15.3072,15.5228,15.3072,15.3158,62600.0
2005-02-22 11:50:00,35.54,35.54,35.52,35.54,22600.0,15.3202,15.3202,15.3115,15.3202,22600.0
2005-02-22 12:00:00,35.54,35.58,35.51,35.55,24600.0,15.3202,15.3374,15.3072,15.3245,24600.0
2005-02-22 12:10:00,35.55,35.56,35.47,35.47,35000.0,15.3245,15.3288,15.29,15.29,35000.0
2005-02-22 12:20:00,35.46,35.46,35.38,35.42,88200.0,15.2857,15.2857,15.2512,15.2684,88200.0
2005-02-22 12:30:00,35.41,35.41,35.33,35.33,38400.0,15.2641,15.2641,15.2296,15.2296,38400.0
2005-02-22 12:40:00,35.33,35.34,35.31,35.33,40800.0,15.2296,15.2339,15.221,15.2296,40800.0
2005-02-22 12:50:00,35.33,35.36,35.31,35.35,33000.0,15.2296,15.2426,15.221,15.2383,33000.0
2005-02-22 13:00:00,35.35,35.35,35.32,35.33,13800.0,15.2383,15.2383,15.2253,15.2296,13800.0
2005-02-22 13:10:00,35.32,35.35,35.31,35.34,18000.0,15.2253,15.2383,15.221,15.2339,18000.0
2005-02-22 13:20:00,35.35,35.35,35.32,35.35,17400.0,15.2383,15.2383,15.2253,15.2383,17400.0
2005-02-22 13:30:00,35.35,35.37,35.32,35.36,26400.0,15.2383,15.2469,15.2253,15.2426,26400.0
2005-02-22 13:40:00,35.35,35.43,35.35,35.39,26200.0,15.2383,15.2727,15.2383,15.2555,26200.0
2005-02-22 13:50:00,35.4,35.41,35.32,35.35,40000.0,15.2598,15.2641,15.2253,15.2383,40000.0
2005-02-22 14:00:00,35.35,35.37,35.31,35.34,35800.0,15.2383,15.2469,15.221,15.2339,35800.0
2005-02-22 14:10:00,35.34,35.36,35.31,35.33,15600.0,15.2339,15.2426,15.221,15.2296,15600.0
2005-02-22 14:20:00,35.33,35.35,35.27,35.3,45200.0,15.2296,15.2383,15.2038,15.2167,45200.0
2005-02-22 14:30:00,35.29,35.3,35.27,35.28,49400.0,15.2124,15.2167,15.2038,15.2081,49400.0
2005-02-22 14:40:00,35.28,35.28,35.13,35.13,114600.0,15.2081,15.2081,15.1434,15.1434,114600.0
2005-02-22 14:50:00,35.13,35.15,35.12,35.13,60600.0,15.1434,15.152,15.1391,15.1434,60600.0
2005-02-22 15:00:00,35.12,35.15,35.12,35.13,63200.0,15.1391,15.152,15.1391,15.1434,63200.0
2005-02-22 15:10:00,35.13,35.14,35.1,35.11,70400.0,15.1434,15.1477,15.1305,15.1348,70400.0
2005-02-22 15:20:00,35.12,35.12,35.02,35.04,67800.0,15.1391,15.1391,15.096,15.1046,67800.0
2005-02-22 15:30:00,35.04,35.08,35.04,35.05,69800.0,15.1046,15.1219,15.1046,15.1089,69800.0
2005-02-22 15:40:00,35.04,35.05,34.96,34.96,132000.0,15.1046,15.1089,15.0701,15.0701,132000.0
2005-02-22 15:50:00,34.96,35.07,34.96,35.01,155200.0,15.0701,15.1176,15.0701,15.0917,155200.0
2005-02-23 09:30:00,35.0,35.13,35.0,35.08,194600.0,15.2315,15.2881,15.2315,15.2663,194600.0
2005-02-23 09:40:00,35.08,35.08,35.0,35.01,117200.0,15.2663,15.2663,15.2315,15.2359,117200.0
2005-02-23 09:50:00,35.01,35.04,34.96,34.97,241400.0,15.2359,15.2489,15.2141,15.2184,241400.0
2005-02-23 10:00:00,34.97,35.42,34.95,34.99,229200.0,15.2184,15.4143,15.2097,15.2271,229200.0
2005-02-23 10:10:00,34.99,35.02,34.94,35.02,147400.0,15.2271,15.2402,15.2054,15.2402,147400.0
2005-02-23 10:20:00,35.02,35.03,34.99,35.01,52400.0,15.2402,15.2446,15.2271,15.2359,52400.0
2005-02-23 10:30:00,35.0,35.04,34.99,34.99,159400.0,15.2315,15.2489,15.2271,15.2271,159400.0
2005-02-23 10:40:00,35.0,35.0,34.98,34.99,33000.0,15.2315,15.2315,15.2228,15.2271,33000.0
2005-02-23 10:50:00,34.99,35.02,34.99,35.02,55800.0,15.2271,15.2402,15.2271,15.2402,55800.0
2005-02-23 11:00:00,35.02,35.02,34.99,34.99,45400.0,15.2402,15.2402,15.2271,15.2271,45400.0
2005-02-23 11:10:00,34.99,35.0,34.99,34.99,48800.0,15.2271,15.2315,15.2271,15.2271,48800.0
2005-02-23 11:20:00,34.98,35.0,34.97,34.98,151600.0,15.2228,15.2315,15.2184,15.2228,151600.0
2005-02-23 11:30:00,34.98,35.03,34.98,35.02,145200.0,15.2228,15.2446,15.2228,15.2402,145200.0
2005-02-23 11:40:00,35.02,35.04,35.02,35.04,39400.0,15.2402,15.2489,15.2402,15.2489,39400.0
2005-02-23 11:50:00,35.04,35.07,35.03,35.06,55600.0,15.2489,15.262,15.2446,15.2576,55600.0
2005-02-23 12:00:00,35.06,35.07,35.05,35.06,42000.0,15.2576,15.262,15.2533,15.2576,42000.0
2005-02-23 12:10:00,35.06,35.08,35.06,35.06,11200.0,15.2576,15.2663,15.2576,15.2576,11200.0
2005-02-23 12:20:00,35.06,35.07,35.06,35.07,10800.0,15.2576,15.262,15.2576,15.262,10800.0
2005-02-23 12:30:00,35.06,35.08,35.06,35.08,10600.0,15.2576,15.2663,15.2576,15.2663,10600.0
2005-02-23 12:40:00,35.07,35.08,35.05,35.07,19200.0,15.262,15.2663,15.2533,15.262,19200.0
2005-02-23 12:50:00,35.08,35.12,35.08,35.1,25800.0,15.2663,15.2837,15.2663,15.275,25800.0
2005-02-23 13:00:00,35.1,35.15,35.09,35.13,41800.0,15.275,15.2968,15.2707,15.2881,41800.0
2005-02-23 13:10:00,35.13,35.14,35.12,35.14,50000.0,15.2881,15.2924,15.2837,15.2924,50000.0
2005-02-23 13:20:00,35.14,35.15,35.12,35.15,46800.0,15.2924,15.2968,15.2837,15.2968,46800.0
2005-02-23 13:30:00,35.15,35.19,35.14,35.18,40000.0,15.2968,15.3142,15.2924,15.3098,40000.0
2005-02-23 13:40:00,35.18,35.19,35.15,35.18,90000.0,15.3098,15.3142,15.2968,15.3098,90000.0
2005-02-23 13:50:00,35.18,35.22,35.18,35.2,52600.0,15.3098,15.3272,15.3098,15.3185,52600.0
2005-02-23 14:00:00,35.21,35.24,35.2,35.2,123000.0,15.3229,15.3359,15.3185,15.3185,123000.0
2005-02-23 14:10:00,35.19,35.2,35.15,35.19,274800.0,15.3142,15.3185,15.2968,15.3142,274800.0
2005-02-23 14:20:00,35.19,35.25,35.19,35.24,62800.0,15.3142,15.3403,15.3142,15.3359,62800.0
2005-02-23 14:30:00,35.24,35.24,35.16,35.16,59000.0,15.3359,15.3359,15.3011,15.3011,59000.0
2005-02-23 14:40:00,35.16,35.19,35.13,35.18,85800.0,15.3011,15.3142,15.2881,15.3098,85800.0
2005-02-23 14:50:00,35.18,35.18,35.15,35.16,38600.0,15.3098,15.3098,15.2968,15.3011,38600.0
2005-02-23 15:00:00,35.16,35.16,35.1,35.1,64800.0,15.3011,15.3011,15.275,15.275,64800.0
2005-02-23 15:10:00,35.1,35.11,35.07,35.1,46000.0,15.275,15.2794,15.262,15.275,46000.0
2005-02-23 15:20:00,35.12,35.13,35.1,35.1,87600.0,15.2837,15.2881,15.275,15.275,87600.0
2005-02-23 15:30:00,35.1,35.13,35.1,35.13,121600.0,15.275,15.2881,15.275,15.2881,121600.0
2005-02-23 15:40:00,35.13,35.13,35.12,35.13,53000.0,15.2881,15.2881,15.2837,15.2881,53000.0
2005-02-23 15:50:00,35.13,35.15,35.1,35.1,76000.0,15.2881,15.2968,15.275,15.275,76000.0
2005-02-24 09:30:00,35.08,35.15,35.08,35.13,68400.0,15.2663,15.2968,15.2663,15.2881,68400.0
2005-02-24 09:40:00,35.13,35.22,35.13,35.17,105000.0,15.2881,15.3272,15.2881,15.3055,105000.0
2005-02-24 09:50:00,35.17,35.24,35.17,35.19,57000.0,15.3055,15.3359,15.3055,15.3142,57000.0
2005-02-24 10:00:00,35.2,35.22,35.15,35.15,69600.0,15.3185,15.3272,15.2968,15.2968,69600.0
2005-02-24 10:10:00,35.15,35.22,35.13,35.21,27200.0,15.2968,15.3272,15.2881,15.3229,27200.0
2005-02-24 10:20:00,35.21,35.21,35.19,35.19,47000.0,15.3229,15.3229,15.3142,15.3142,47000.0
2005-02-24 10:30:00,35.19,35.29,35.19,35.25,46200.0,15.3142,15.3577,15.3142,15.3403,46200.0
2005-02-24 10:40:00,35.24,35.29,35.23,35.27,42800.0,15.3359,15.3577,15.3316,15.349,42800.0
2005-02-24 10:50:00,35.28,35.31,35.22,35.22,49000.0,15.3534,15.3664,15.3272,15.3272,49000.0
2005-02-24 11:00:00,35.22,35.26,35.22,35.26,33800.0,15.3272,15.3446,15.3272,15.3446,33800.0
2005-02-24 11:10:00,35.26,35.26,35.2,35.24,22400.0,15.3446,15.3446,15.3185,15.3359,22400.0
2005-02-24 11:20:00,35.24,35.24,35.2,35.2,24600.0,15.3359,15.3359,15.3185,15.3185,24600.0
2005-02-24 11:30:00,35.21,35.21,35.19,35.2,21000.0,15.3229,15.3229,15.3142,15.3185,21000.0
2005-02-24 11:40:00,35.2,35.21,35.18,35.18,24000.0,15.3185,15.3229,15.3098,15.3098,24000.0
2005-02-24 11:50:00,35.18,35.21,35.17,35.21,25000.0,15.3098,15.3229,15.3055,15.3229,25000.0
2005-02-24 12:00:00,35.2,35.21,35.18,35.19,54200.0,15.3185,15.3229,15.3098,15.3142,54200.0
2005-02-24 12:10:00,35.19,35.21,35.19,35.19,12000.0,15.3142,15.3229,15.3142,15.3142,12000.0
2005-02-24 12:20:00,35.19,35.23,35.18,35.22,31400.0,15.3142,15.3316,15.3098,15.3272,31400.0
2005-02-24 12:30:00,35.22,35.24,35.2,35.24,19600.0,15.3272,15.3359,15.3185,15.3359,19600.0
2005-02-24 12:40:00,35.24,35.24,35.21,35.24,11200.0,15.3359,15.3359,15.3229,15.3359,11200.0
2005-02-24 12:50:00,35.24,35.24,35.22,35.22,17400.0,15.3359,15.3359,15.3272,15.3272,17400.0
2005-02-24 13:00:00,35.22,35.22,35.2,35.2,14400.0,15.3272,15.3272,15.3185,15.3185,14400.0
2005-02-24 13:10:00,35.2,35.2,35.19,35.2,13400.0,15.3185,15.3185,15.3142,15.3185,13400.0
2005-02-24 13:20:00,35.2,35.23,35.19,35.23,37200.0,15.3185,15.3316,15.3142,15.3316,37200.0
2005-02-24 13:30:00,35.23,35.26,35.22,35.24,39400.0,15.3316,15.3446,15.3272,15.3359,39400.0
2005-02-24 13:40:00,35.25,35.26,35.23,35.24,15200.0,15.3403,15.3446,15.3316,15.3359,15200.0
2005-02-24 13:50:00,35.24,35.29,35.24,35.26,39800.0,15.3359,15.3577,15.3359,15.3446,39800.0
2005-02-24 14:00:00,35.26,35.28,35.24,35.25,22800.0,15.3446,15.3534,15.3359,15.3403,22800.0
2005-02-24 14:10:00,35.26,35.49,35.26,35.39,177200.0,15.3446,15.4447,15.3446,15.4012,177200.0
2005-02-24 14:20:00,35.39,35.42,35.37,35.38,66800.0,15.4012,15.4143,15.3925,15.3969,66800.0
2005-02-24 14:30:00,35.38,35.38,35.33,35.33,47600.0,15.3969,15.3969,15.3751,15.3751,47600.0
2005-02-24 14:40:00,35.32,35.35,35.31,35.33,22400.0,15.3708,15.3838,15.3664,15.3751,22400.0
2005-02-24 14:50:00,35.33,35.35,35.31,35.34,27600.0,15.3751,15.3838,15.3664,15.3795,27600.0
2005-02-24 15:00:00,35.34,35.39,35.33,35.36,29000.0,15.3795,15.4012,15.3751,15.3882,29000.0
2005-02-24 15:10:00,35.35,35.37,35.31,35.31,47200.0,15.3838,15.3925,15.3664,15.3664,47200.0
2005-02-24 15:20:00,35.3,35.34,35.3,35.34,49200.0,15.3621,15.3795,15.3621,15.3795,49200.0
2005-02-24 15:30:00,35.34,35.39,35.33,35.39,56200.0,15.3795,15.4012,15.3751,15.4012,56200.0
2005-02-24 15:40:00,35.39,35.41,35.38,35.38,68000.0,15.4012,15.4099,15.3969,15.3969,68000.0
2005-02-24 15:50:00,35.38,35.45,35.38,35.44,90000.0,15.3969,15.4273,15.3969,15.423,90000.0
2005-02-25 09:30:00,35.31,35.41,35.31,35.33,106200.0,15.3664,15.4099,15.3664,15.3751,106200.0
2005-02-25 09:40:00,35.33,35.4,35.32,35.39,34000.0,15.3751,15.4056,15.3708,15.4012,34000.0
2005-02-25 09:50:00,35.4,35.47,35.39,35.46,67400.0,15.4056,15.436,15.4012,15.4317,67400.0
2005-02-25 10:00:00,35.46,35.49,35.46,35.46,58000.0,15.4317,15.4447,15.4317,15.4317,58000.0
2005-02-25 10:10:00,35.46,35.5,35.45,35.49,57200.0,15.4317,15.4491,15.4273,15.4447,57200.0
2005-02-25 10:20:00,35.49,35.54,35.49,35.54,82400.0,15.4447,15.4665,15.4447,15.4665,82400.0
2005-02-25 10:30:00,35.54,35.63,35.54,35.63,70800.0,15.4665,15.5057,15.4665,15.5057,70800.0
2005-02-25 10:40:00,35.63,35.72,35.63,35.69,97000.0,15.5057,15.5448,15.5057,15.5318,97000.0
2005-02-25 10:50:00,35.67,35.72,35.66,35.72,35600.0,15.5231,15.5448,15.5187,15.5448,35600.0
2005-02-25 11:00:00,35.72,35.87,35.72,35.85,100000.0,15.5448,15.6101,15.5448,15.6014,100000.0
2005-02-25 11:10:00,35.85,35.96,35.85,35.96,81000.0,15.6014,15.6493,15.6014,15.6493,81000.0
2005-02-25 11:20:00,35.98,36.11,35.98,36.09,121400.0,15.658,15.7146,15.658,15.7059,121400.0
2005-02-25 11:30:00,36.1,36.12,36.02,36.04,113000.0,15.7102,15.7189,15.6754,15.6841,113000.0
2005-02-25 11:40:00,36.04,36.05,36.02,36.05,56600.0,15.6841,15.6884,15.6754,15.6884,56600.0
2005-02-25 11:50:00,36.06,36.2,36.06,36.19,82400.0,15.6928,15.7537,15.6928,15.7494,82400.0
2005-02-25 12:00:00,36.19,36.2,36.16,36.2,72000.0,15.7494,15.7537,15.7363,15.7537,72000.0
2005-02-25 12:10:00,36.19,36.2,36.15,36.16,97000.0,15.7494,15.7537,15.732,15.7363,97000.0
2005-02-25 12:20:00,36.16,36.17,36.13,36.17,49400.0,15.7363,15.7407,15.7233,15.7407,49400.0
2005-02-25 12:30:00,36.17,36.17,36.13,36.15,84200.0,15.7407,15.7407,15.7233,15.732,84200.0
2005-02-25 12:40:00,36.15,36.18,36.15,36.15,47600.0,15.732,15.745,15.732,15.732,47600.0
2005-02-25 12:50:00,36.15,36.15,36.13,36.14,24200.0,15.732,15.732,15.7233,15.7276,24200.0
2005-02-25 13:00:00,36.14,36.15,36.13,36.13,13000.0,15.7276,15.732,15.7233,15.7233,13000.0
2005-02-25 13:10:00,36.13,36.16,36.13,36.16,23600.0,15.7233,15.7363,15.7233,15.7363,23600.0
2005-02-25 13:20:00,36.16,36.16,36.15,36.15,21800.0,15.7363,15.7363,15.732,15.732,21800.0
2005-02-25 13:30:00,36.15,36.19,36.15,36.18,46600.0,15.732,15.7494,15.732,15.745,46600.0
2005-02-25 13:40:00,36.18,36.25,36.18,36.24,60400.0,15.745,15.7755,15.745,15.7711,60400.0
2005-02-25 13:50:00,36.24,36.27,36.24,36.27,36000.0,15.7711,15.7842,15.7711,15.7842,36000.0
2005-02-25 14:00:00,36.27,36.29,36.26,36.28,39800.0,15.7842,15.7929,15.7798,15.7885,39800.0
2005-02-25 14:10:00,36.28,36.37,36.28,36.35,65800.0,15.7885,15.8277,15.7885,15.819,65800.0
2005-02-25 14:20:00,36.35,36.4,36.33,36.33,67600.0,15.819,15.8408,15.8103,15.8103,67600.0
2005-02-25 14:30:00,36.33,36.41,36.33,36.37,84800.0,15.8103,15.8451,15.8103,15.8277,84800.0
2005-02-25 14:40:00,36.38,36.41,36.36,36.4,168400.0,15.8321,15.8451,15.8234,15.8408,168400.0
2005-02-25 14:50:00,36.41,36.42,36.39,36.4,119800.0,15.8451,15.8495,15.8364,15.8408,119800.0
2005-02-25 15:00:00,36.39,36.4,36.32,36.34,95800.0,15.8364,15.8408,15.8059,15.8146,95800.0
2005-02-25 15:10:00,36.32,36.41,36.32,36.4,161800.0,15.8059,15.8451,15.8059,15.8408,161800.0
2005-02-25 15:20:00,36.41,36.43,36.35,36.43,138000.0,15.8451,15.8538,15.819,15.8538,138000.0
2005-02-25 15:30:00,36.43,36.44,36.41,36.44,139000.0,15.8538,15.8582,15.8451,15.8582,139000.0
2005-02-25 15:40:00,36.44,36.47,36.41,36.47,129000.0,15.8582,15.8712,15.8451,15.8712,129000.0
2005-02-25 15:50:00,36.47,36.47,36.4,36.41,140400.0,15.8712,15.8712,15.8408,15.8451,140400.0
2005-02-28 09:30:00,36.21,36.37,36.2,36.29,111600.0,15.7581,15.8277,15.7537,15.7929,111600.0
2005-02-28 09:40:00,36.3,36.35,36.2,36.27,115600.0,15.7972,15.819,15.7537,15.7842,115600.0
2005-02-28 09:50:00,36.29,36.3,36.23,36.28,100000.0,15.7929,15.7972,15.7668,15.7885,100000.0
2005-02-28 10:00:00,36.27,36.27,36.18,36.22,65000.0,15.7842,15.7842,15.745,15.7624,65000.0
2005-02-28 10:10:00,36.21,36.22,36.18,36.2,99200.0,15.7581,15.7624,15.745,15.7537,99200.0
2005-02-28 10:20:00,36.2,36.29,36.2,36.27,44000.0,15.7537,15.7929,15.7537,15.7842,44000.0
2005-02-28 10:30:00,36.25,36.26,36.21,36.22,54200.0,15.7755,15.7798,15.7581,15.7624,54200.0
2005-02-28 10:40:00,36.23,36.25,36.23,36.23,65600.0,15.7668,15.7755,15.7668,15.7668,65600.0
2005-02-28 10:50:00,36.22,36.34,36.22,36.33,68200.0,15.7624,15.8146,15.7624,15.8103,68200.0
2005-02-28 11:00:00,36.34,36.34,36.27,36.32,102600.0,15.8146,15.8146,15.7842,15.8059,102600.0
2005-02-28 11:10:00,36.32,36.34,36.31,36.32,30800.0,15.8059,15.8146,15.8016,15.8059,30800.0
2005-02-28 11:20:00,36.31,36.31,36.17,36.17,121200.0,15.8016,15.8016,15.7407,15.7407,121200.0
2005-02-28 11:30:00,36.17,36.23,36.15,36.21,115600.0,15.7407,15.7668,15.732,15.7581,115600.0
2005-02-28 11:40:00,36.21,36.22,36.2,36.2,63800.0,15.7581,15.7624,15.7537,15.7537,63800.0
2005-02-28 11:50:00,36.19,36.23,36.18,36.23,53400.0,15.7494,15.7668,15.745,15.7668,53400.0
2005-02-28 12:00:00,36.22,36.22,36.06,36.06,142200.0,15.7624,15.7624,15.6928,15.6928,142200.0
2005-02-28 12:10:00,36.05,36.07,36.01,36.01,113600.0,15.6884,15.6971,15.671,15.671,113600.0
2005-02-28 12:20:00,36.0,36.1,36.0,36.09,96200.0,15.6667,15.7102,15.6667,15.7059,96200.0
2005-02-28 12:30:00,36.1,36.18,36.08,36.14,67000.0,15.7102,15.745,15.7015,15.7276,67000.0
2005-02-28 12:40:00,36.13,36.17,36.12,36.13,60400.0,15.7233,15.7407,15.7189,15.7233,60400.0
2005-02-28 12:50:00,36.11,36.13,36.09,36.1,42000.0,15.7146,15.7233,15.7059,15.7102,42000.0
2005-02-28 13:00:00,36.1,36.13,36.08,36.12,80000.0,15.7102,15.7233,15.7015,15.7189,80000.0
2005-02-28 13:10:00,36.12,36.12,36.06,36.09,86200.0,15.7189,15.7189,15.6928,15.7059,86200.0
2005-02-28 13:20:00,36.09,36.11,36.06,36.09,40400.0,15.7059,15.7146,15.6928,15.7059,40400.0
2005-02-28 13:30:00,36.08,36.09,36.05,36.09,57800.0,15.7015,15.7059,15.6884,15.7059,57800.0
2005-02-28 13:40:00,36.09,36.1,36.05,36.08,43800.0,15.7059,15.7102,15.6884,15.7015,43800.0
2005-02-28 13:50:00,36.09,36.09,35.99,36.01,78600.0,15.7059,15.7059,15.6623,15.671,78600.0
2005-02-28 14:00:00,36.01,36.02,35.98,36.01,72600.0,15.671,15.6754,15.658,15.671,72600.0
2005-02-28 14:10:00,36.02,36.04,35.99,36.04,36400.0,15.6754,15.6841,15.6623,15.6841,36400.0
2005-02-28 14:20:00,36.04,36.08,36.04,36.04,27400.0,15.6841,15.7015,15.6841,15.6841,27400.0
2005-02-28 14:30:00,36.04,36.06,36.0,36.06,93600.0,15.6841,15.6928,15.6667,15.6928,93600.0
2005-02-28 14:40:00,36.06,36.09,36.02,36.09,66600.0,15.6928,15.7059,15.6754,15.7059,66600.0
2005-02-28 14:50:00,36.09,36.09,36.04,36.05,88600.0,15.7059,15.7059,15.6841,15.6884,88600.0
2005-02-28 15:00:00,36.06,36.08,36.02,36.07,206400.0,15.6928,15.7015,15.6754,15.6971,206400.0
2005-02-28 15:10:00,36.07,36.13,36.06,36.13,154000.0,15.6971,15.7233,15.6928,15.7233,154000.0
2005-02-28 15:20:00,36.14,36.15,36.13,36.13,93600.0,15.7276,15.732,15.7233,15.7233,93600.0
2005-02-28 15:30:00,36.13,36.21,36.13,36.15,127200.0,15.7233,15.7581,15.7233,15.732,127200.0
2005-02-28 15:40:00,36.15,36.15,36.1,36.1,107200.0,15.732,15.732,15.7102,15.7102,107200.0
2005-02-28 15:50:00,36.1,36.1,36.04,36.04,116600.0,15.7102,15.7102,15.6841,15.6841,116600.0
2005-03-01 09:30:00,35.97,36.1,35.94,35.99,67600.0,15.6536,15.7102,15.6406,15.6623,67600.0
2005-03-01 09:40:00,35.99,36.25,35.96,36.24,44200.0,15.6623,15.7755,15.6493,15.7711,44200.0
2005-03-01 09:50:00,36.23,36.23,36.1,36.19,57400.0,15.7668,15.7668,15.7102,15.7494,57400.0
2005-03-01 10:00:00,36.21,36.3,36.2,36.24,47200.0,15.7581,15.7972,15.7537,15.7711,47200.0
2005-03-01 10:10:00,36.2,36.21,36.12,36.12,28800.0,15.7537,15.7581,15.7189,15.7189,28800.0
2005-03-01 10:20:00,36.13,36.13,36.07,36.08,57000.0,15.7233,15.7233,15.6971,15.7015,57000.0
2005-03-01 10:30:00,36.08,36.12,36.07,36.11,59200.0,15.7015,15.7189,15.6971,15.7146,59200.0
2005-03-01 10:40:00,36.11,36.13,36.06,36.08,40800.0,15.7146,15.7233,15.6928,15.7015,40800.0
2005-03-01 10:50:00,36.08,36.08,36.01,36.02,40800.0,15.7015,15.7015,15.671,15.6754,40800.0
2005-03-01 11:00:00,36.02,36.02,35.98,36.01,71000.0,15.6754,15.6754,15.658,15.671,71000.0
2005-03-01 11:10:00,36.01,36.01,35.96,35.99,54400.0,15.671,15.671,15.6493,15.6623,54400.0
2005-03-01 11:20:00,35.99,36.0,35.96,35.99,70400.0,15.6623,15.6667,15.6493,15.6623,70400.0
2005-03-01 11:30:00,35.99,36.01,35.94,35.94,84600.0,15.6623,15.671,15.6406,15.6406,84600.0
2005-03-01 11:40:00,35.94,35.96,35.86,35.95,114200.0,15.6406,15.6493,15.6058,15.6449,114200.0
2005-03-01 11:50:00,35.94,35.96,35.93,35.95,61200.0,15.6406,15.6493,15.6362,15.6449,61200.0
2005-03-01 12:00:00,35.95,35.97,35.91,35.92,55800.0,15.6449,15.6536,15.6275,15.6319,55800.0
2005-03-01 12:10:00,35.92,35.94,35.92,35.92,37000.0,15.6319,15.6406,15.6319,15.6319,37000.0
2005-03-01 12:20:00,35.92,35.95,35.92,35.94,24600.0,15.6319,15.6449,15.6319,15.6406,24600.0
2005-03-01 12:30:00,35.93,35.94,35.88,35.88,36600.0,15.6362,15.6406,15.6145,15.6145,36600.0
2005-03-01 12:40:00,35.88,35.91,35.86,35.86,34200.0,15.6145,15.6275,15.6058,15.6058,34200.0
2005-03-01 12:50:00,35.86,35.92,35.85,35.92,38200.0,15.6058,15.6319,15.6014,15.6319,38200.0
2005-03-01 13:00:00,35.91,35.94,35.9,35.93,37600.0,15.6275,15.6406,15.6232,15.6362,37600.0
2005-03-01 13:10:00,35.93,35.94,35.91,35.93,58200.0,15.6362,15.6406,15.6275,15.6362,58200.0
2005-03-01 13:20:00,35.93,35.93,35.81,35.83,83000.0,15.6362,15.6362,15.584,15.5927,83000.0
2005-03-01 13:30:00,35.83,35.85,35.83,35.83,55800.0,15.5927,15.6014,15.5927,15.5927,55800.0
2005-03-01 13:40:00,35.83,35.88,35.8,35.83,112400.0,15.5927,15.6145,15.5796,15.5927,112400.0
2005-03-01 13:50:00,35.83,35.87,35.82,35.84,34400.0,15.5927,15.6101,15.5884,15.5971,34400.0
2005-03-01 14:00:00,35.84,35.88,35.83,35.85,46000.0,15.5971,15.6145,15.5927,15.6014,46000.0
2005-03-01 14:10:00,35.85,35.87,35.84,35.87,33600.0,15.6014,15.6101,15.5971,15.6101,33600.0
2005-03-01 14:20:00,35.87,35.88,35.84,35.84,32000.0,15.6101,15.6145,15.5971,15.5971,32000.0
2005-03-01 14:30:00,35.84,35.86,35.82,35.85,44000.0,15.5971,15.6058,15.5884,15.6014,44000.0
2005-03-01 14:40:00,35.84,35.85,35.8,35.84,80000.0,15.5971,15.6014,15.5796,15.5971,80000.0
2005-03-01 14:50:00,35.85,35.86,35.84,35.86,52800.0,15.6014,15.6058,15.5971,15.6058,52800.0
2005-03-01 15:00:00,35.87,35.91,35.87,35.88,50600.0,15.6101,15.6275,15.6101,15.6145,50600.0
2005-03-01 15:10:00,35.88,35.92,35.88,35.88,97600.0,15.6145,15.6319,15.6145,15.6145,97600.0
2005-03-01 15:20:00,35.88,35.92,35.85,35.91,55600.0,15.6145,15.6319,15.6014,15.6275,55600.0
2005-03-01 15:30:00,35.9,35.93,35.83,35.85,66800.0,15.6232,15.6362,15.5927,15.6014,66800.0
2005-03-01 15:40:00,35.85,35.91,35.83,35.88,76200.0,15.6014,15.6275,15.5927,15.6145,76200.0
2005-03-01 15:50:00,35.87,35.93,35.85,35.86,99800.0,15.6101,15.6362,15.6014,15.6058,99800.0
2005-03-02 09:30:00,35.8,35.8,35.77,35.8,67000.0,15.5796,15.5796,15.5666,15.5796,67000.0
2005-03-02 09:40:00,35.8,35.88,35.8,35.86,67200.0,15.5796,15.6145,15.5796,15.6058,67200.0
2005-03-02 09:50:00,35.87,35.98,35.85,35.94,60800.0,15.6101,15.658,15.6014,15.6406,60800.0
2005-03-02 10:00:00,35.94,35.94,35.85,35.85,140800.0,15.6406,15.6406,15.6014,15.6014,140800.0
2005-03-02 10:10:00,35.85,35.9,35.85,35.9,50000.0,15.6014,15.6232,15.6014,15.6232,50000.0
2005-03-02 10:20:00,35.89,35.94,35.88,35.92,24200.0,15.6188,15.6406,15.6145,15.6319,24200.0
2005-03-02 10:30:00,35.92,35.95,35.88,35.88,35000.0,15.6319,15.6449,15.6145,15.6145,35000.0
2005-03-02 10:40:00,35.88,35.89,35.85,35.87,64200.0,15.6145,15.6188,15.6014,15.6101,64200.0
2005-03-02 10:50:00,35.87,35.9,35.87,35.9,49200.0,15.6101,15.6232,15.6101,15.6232,49200.0
2005-03-02 11:00:00,35.89,35.99,35.86,35.99,42800.0,15.6188,15.6623,15.6058,15.6623,42800.0
2005-03-02 11:10:00,35.99,36.13,35.99,36.06,51000.0,15.6623,15.7233,15.6623,15.6928,51000.0
2005-03-02 11:20:00,36.06,36.13,36.04,36.13,47800.0,15.6928,15.7233,15.6841,15.7233,47800.0
2005-03-02 11:30:00,36.14,36.15,36.1,36.13,16600.0,15.7276,15.732,15.7102,15.7233,16600.0
2005-03-02 11:40:00,36.12,36.16,36.07,36.07,27800.0,15.7189,15.7363,15.6971,15.6971,27800.0
2005-03-02 11:50:00,36.06,36.06,35.99,36.01,70400.0,15.6928,15.6928,15.6623,15.671,70400.0
2005-03-02 12:00:00,36.01,36.08,36.01,36.07,18600.0,15.671,15.7015,15.671,15.6971,18600.0
2005-03-02 12:10:00,36.07,36.07,36.03,36.03,31400.0,15.6971,15.6971,15.6797,15.6797,31400.0
2005-03-02 12:20:00,36.02,36.04,36.01,36.03,25200.0,15.6754,15.6841,15.671,15.6797,25200.0
2005-03-02 12:30:00,36.02,36.02,35.98,35.99,22000.0,15.6754,15.6754,15.658,15.6623,22000.0
2005-03-02 12:40:00,35.98,36.04,35.97,36.02,19600.0,15.658,15.6841,15.6536,15.6754,19600.0
2005-03-02 12:50:00,36.01,36.02,36.01,36.01,13800.0,15.671,15.6754,15.671,15.671,13800.0
2005-03-02 13:00:00,36.01,36.02,35.99,36.01,12800.0,15.671,15.6754,15.6623,15.671,12800.0
2005-03-02 13:10:00,36.01,36.02,35.99,36.02,55200.0,15.671,15.6754,15.6623,15.6754,55200.0
2005-03-02 13:20:00,36.01,36.02,36.0,36.02,23800.0,15.671,15.6754,15.6667,15.6754,23800.0
2005-03-02 13:30:00,36.02,36.05,36.02,36.04,15400.0,15.6754,15.6884,15.6754,15.6841,15400.0
2005-03-02 13:40:00,36.04,36.05,36.02,36.02,65800.0,15.6841,15.6884,15.6754,15.6754,65800.0
2005-03-02 13:50:00,36.02,36.02,35.95,35.98,71800.0,15.6754,15.6754,15.6449,15.658,71800.0
2005-03-02 14:00:00,35.99,35.99,35.95,35.95,22200.0,15.6623,15.6623,15.6449,15.6449,22200.0
2005-03-02 14:10:00,35.95,35.97,35.92,35.92,38600.0,15.6449,15.6536,15.6319,15.6319,38600.0
2005-03-02 14:20:00,35.92,35.94,35.91,35.92,21400.0,15.6319,15.6406,15.6275,15.6319,21400.0
2005-03-02 14:30:00,35.92,35.92,35.81,35.85,56200.0,15.6319,15.6319,15.584,15.6014,56200.0
2005-03-02 14:40:00,35.84,35.89,35.83,35.86,51000.0,15.5971,15.6188,15.5927,15.6058,51000.0
2005-03-02 14:50:00,35.85,35.94,35.84,35.93,37200.0,15.6014,15.6406,15.5971,15.6362,37200.0
2005-03-02 15:00:00,35.93,35.96,35.9,35.96,63400.0,15.6362,15.6493,15.6232,15.6493,63400.0
2005-03-02 15:10:00,35.96,35.97,35.92,35.93,39600.0,15.6493,15.6536,15.6319,15.6362,39600.0
2005-03-02 15:20:00,35.93,35.99,35.93,35.99,52200.0,15.6362,15.6623,15.6362,15.6623,52200.0
2005-03-02 15:30:00,35.99,36.07,35.99,36.02,75400.0,15.6623,15.6971,15.6623,15.6754,75400.0
2005-03-02 15:40:00,36.01,36.07,36.01,36.02,40400.0,15.671,15.6971,15.671,15.6754,40400.0
2005-03-02 15:50:00,36.02,36.04,36.0,36.01,36200.0,15.6754,15.6841,15.6667,15.671,36200.0
2005-03-03 09:30:00,35.97,36.13,35.93,35.93,91400.0,15.6536,15.7233,15.6362,15.6362,91400.0
2005-03-03 09:40:00,36.0,36.1,35.96,35.96,41000.0,15.6667,15.7102,15.6493,15.6493,41000.0
2005-03-03 09:50:00,35.98,36.1,35.97,36.0,29200.0,15.658,15.7102,15.6536,15.6667,29200.0
2005-03-03 10:00:00,35.99,36.1,35.99,36.1,37200.0,15.6623,15.7102,15.6623,15.7102,37200.0
2005-03-03 10:10:00,36.1,36.24,36.06,36.23,53600.0,15.7102,15.7711,15.6928,15.7668,53600.0
2005-03-03 10:20:00,36.23,36.23,36.08,36.08,26000.0,15.7668,15.7668,15.7015,15.7015,26000.0
2005-03-03 10:30:00,36.08,36.13,36.04,36.11,48000.0,15.7015,15.7233,15.6841,15.7146,48000.0
2005-03-03 10:40:00,36.11,36.13,36.1,36.11,27400.0,15.7146,15.7233,15.7102,15.7146,27400.0
2005-03-03 10:50:00,36.11,36.11,36.07,36.07,51000.0,15.7146,15.7146,15.6971,15.6971,51000.0
2005-03-03 11:00:00,36.06,36.07,36.02,36.02,67600.0,15.6928,15.6971,15.6754,15.6754,67600.0
2005-03-03 11:10:00,36.02,36.07,36.02,36.05,21600.0,15.6754,15.6971,15.6754,15.6884,21600.0
2005-03-03 11:20:00,36.05,36.08,36.05,36.07,31800.0,15.6884,15.7015,15.6884,15.6971,31800.0
2005-03-03 11:30:00,36.07,36.09,36.03,36.08,43200.0,15.6971,15.7059,15.6797,15.7015,43200.0
2005-03-03 11:40:00,36.07,36.07,35.95,35.95,95000.0,15.6971,15.6971,15.6449,15.6449,95000.0
2005-03-03 11:50:00,35.96,36.0,35.93,35.97,321000.0,15.6493,15.6667,15.6362,15.6536,321000.0
2005-03-03 12:00:00,35.97,36.02,35.97,36.0,58000.0,15.6536,15.6754,15.6536,15.6667,58000.0
2005-03-03 12:10:00,36.0,36.05,36.0,36.05,57200.0,15.6667,15.6884,15.6667,15.6884,57200.0
2005-03-03 12:20:00,36.05,36.06,36.02,36.04,74400.0,15.6884,15.6928,15.6754,15.6841,74400.0
2005-03-03 12:30:00,36.03,36.04,35.99,36.02,198800.0,15.6797,15.6841,15.6623,15.6754,198800.0
2005-03-03 12:40:00,36.02,36.04,35.98,35.98,27200.0,15.6754,15.6841,15.658,15.658,27200.0
2005-03-03 12:50:00,35.98,35.99,35.98,35.99,13000.0,15.658,15.6623,15.658,15.6623,13000.0
2005-03-03 13:00:00,35.99,36.08,35.99,36.07,26000.0,15.6623,15.7015,15.6623,15.6971,26000.0
2005-03-03 13:10:00,36.05,36.06,35.98,35.98,39400.0,15.6884,15.6928,15.658,15.658,39400.0
2005-03-03 13:20:00,35.98,36.02,35.98,36.0,27600.0,15.658,15.6754,15.658,15.6667,27600.0
2005-03-03 13:30:00,36.01,36.04,36.0,36.02,8400.0,15.671,15.6841,15.6667,15.6754,8400.0
2005-03-03 13:40:00,36.02,36.02,35.97,35.98,16800.0,15.6754,15.6754,15.6536,15.658,16800.0
2005-03-03 13:50:00,35.98,36.03,35.98,36.03,21000.0,15.658,15.6797,15.658,15.6797,21000.0
2005-03-03 14:00:00,36.03,36.09,36.02,36.09,17800.0,15.6797,15.7059,15.6754,15.7059,17800.0
2005-03-03 14:10:00,36.09,36.1,36.04,36.05,24000.0,15.7059,15.7102,15.6841,15.6884,24000.0
2005-03-03 14:20:00,36.06,36.12,36.06,36.12,20000.0,15.6928,15.7189,15.6928,15.7189,20000.0
2005-03-03 14:30:00,36.13,36.15,36.1,36.12,89400.0,15.7233,15.732,15.7102,15.7189,89400.0
2005-03-03 14:40:00,36.12,36.15,36.12,36.15,24000.0,15.7189,15.732,15.7189,15.732,24000.0
2005-03-03 14:50:00,36.15,36.17,36.13,36.15,55200.0,15.732,15.7407,15.7233,15.732,55200.0
2005-03-03 15:00:00,36.15,36.21,36.13,36.21,38400.0,15.732,15.7581,15.7233,15.7581,38400.0
2005-03-03 15:10:00,36.21,36.23,36.19,36.2,56200.0,15.7581,15.7668,15.7494,15.7537,56200.0
2005-03-03 15:20:00,36.2,36.22,36.18,36.22,25400.0,15.7537,15.7624,15.745,15.7624,25400.0
2005-03-03 15:30:00,36.22,36.24,36.21,36.23,34200.0,15.7624,15.7711,15.7581,15.7668,34200.0
2005-03-03 15:40:00,36.23,36.26,36.21,36.24,79800.0,15.7668,15.7798,15.7581,15.7711,79800.0
2005-03-03 15:50:00,36.24,36.24,36.13,36.13,168000.0,15.7711,15.7711,15.7233,15.7233,168000.0
2005-03-04 09:30:00,36.38,36.93,36.37,36.93,204200.0,15.8321,16.0714,15.8277,16.0714,204200.0
2005-03-04 09:40:00,36.93,37.0,36.85,36.88,264800.0,16.0714,16.1019,16.0366,16.0496,264800.0
2005-03-04 09:50:00,36.88,36.92,36.75,36.75,194400.0,16.0496,16.0671,15.9931,15.9931,194400.0
2005-03-04 10:00:00,36.74,36.96,36.72,36.96,178400.0,15.9887,16.0845,15.98,16.0845,178400.0
2005-03-04 10:10:00,36.96,36.97,36.92,36.95,57800.0,16.0845,16.0888,16.0671,16.0801,57800.0
2005-03-04 10:20:00,36.96,36.98,36.93,36.94,117000.0,16.0845,16.0932,16.0714,16.0758,117000.0
2005-03-04 10:30:00,36.95,36.98,36.93,36.97,112600.0,16.0801,16.0932,16.0714,16.0888,112600.0
2005-03-04 10:40:00,36.97,37.08,36.94,37.08,205400.0,16.0888,16.1367,16.0758,16.1367,205400.0
2005-03-04 10:50:00,37.08,37.09,36.99,37.05,132800.0,16.1367,16.141,16.0975,16.1236,132800.0
2005-03-04 11:00:00,37.07,37.13,37.02,37.03,278800.0,16.1323,16.1584,16.1106,16.1149,278800.0
2005-03-04 11:10:00,37.05,37.06,36.96,36.99,96400.0,16.1236,16.128,16.0845,16.0975,96400.0
2005-03-04 11:20:00,36.98,37.02,36.98,37.02,129200.0,16.0932,16.1106,16.0932,16.1106,129200.0
2005-03-04 11:30:00,37.04,37.05,37.01,37.03,42400.0,16.1193,16.1236,16.1062,16.1149,42400.0
2005-03-04 11:40:00,37.02,37.04,37.0,37.04,40200.0,16.1106,16.1193,16.1019,16.1193,40200.0
2005-03-04 11:50:00,37.04,37.06,37.03,37.06,85400.0,16.1193,16.128,16.1149,16.128,85400.0
2005-03-04 12:00:00,37.06,37.07,37.04,37.05,43000.0,16.128,16.1323,16.1193,16.1236,43000.0
2005-03-04 12:10:00,37.05,37.05,37.01,37.05,94400.0,16.1236,16.1236,16.1062,16.1236,94400.0
2005-03-04 12:20:00,37.04,37.1,37.03,37.07,40800.0,16.1193,16.1454,16.1149,16.1323,40800.0
2005-03-04 12:30:00,37.07,37.07,37.06,37.07,31800.0,16.1323,16.1323,16.128,16.1323,31800.0
2005-03-04 12:40:00,37.07,37.08,37.04,37.04,38600.0,16.1323,16.1367,16.1193,16.1193,38600.0
2005-03-04 12:50:00,37.04,37.04,37.02,37.02,74200.0,16.1193,16.1193,16.1106,16.1106,74200.0
2005-03-04 13:00:00,37.03,37.05,37.02,37.05,67000.0,16.1149,16.1236,16.1106,16.1236,67000.0
2005-03-04 13:10:00,37.04,37.06,37.02,37.03,52800.0,16.1193,16.128,16.1106,16.1149,52800.0
2005-03-04 13:20:00,37.02,37.06,37.02,37.05,49800.0,16.1106,16.128,16.1106,16.1236,49800.0
2005-03-04 13:30:00,37.05,37.09,37.04,37.08,82400.0,16.1236,16.141,16.1193,16.1367,82400.0
2005-03-04 13:40:00,37.08,37.13,37.08,37.1,62400.0,16.1367,16.1584,16.1367,16.1454,62400.0
2005-03-04 13:50:00,37.1,37.16,37.1,37.16,49200.0,16.1454,16.1715,16.1454,16.1715,49200.0
2005-03-04 14:00:00,37.17,37.23,37.16,37.22,122000.0,16.1759,16.202,16.1715,16.1976,122000.0
2005-03-04 14:10:00,37.22,37.24,37.13,37.18,77400.0,16.1976,16.2063,16.1584,16.1802,77400.0
2005-03-04 14:20:00,37.18,37.19,37.11,37.15,37800.0,16.1802,16.1846,16.1497,16.1671,37800.0
2005-03-04 14:30:00,37.11,37.18,37.11,37.16,35000.0,16.1497,16.1802,16.1497,16.1715,35000.0
2005-03-04 14:40:00,37.17,37.18,37.13,37.18,49400.0,16.1759,16.1802,16.1584,16.1802,49400.0
2005-03-04 14:50:00,37.18,37.19,37.13,37.15,58800.0,16.1802,16.1846,16.1584,16.1671,58800.0
2005-03-04 15:00:00,37.15,37.16,37.13,37.16,29800.0,16.1671,16.1715,16.1584,16.1715,29800.0
2005-03-04 15:10:00,37.16,37.18,37.13,37.17,44400.0,16.1715,16.1802,16.1584,16.1759,44400.0
2005-03-04 15:20:00,37.16,37.16,37.08,37.09,78800.0,16.1715,16.1715,16.1367,16.141,78800.0
2005-03-04 15:30:00,37.09,37.19,37.07,37.16,160400.0,16.141,16.1846,16.1323,16.1715,160400.0
2005-03-04 15:40:00,37.18,37.18,37.09,37.09,112000.0,16.1802,16.1802,16.141,16.141,112000.0
2005-03-04 15:50:00,37.09,37.23,37.09,37.13,186400.0,16.141,16.202,16.141,16.1584,186400.0
2005-03-07 09:30:00,37.0,37.24,37.0,37.05,177400.0,16.1019,16.2063,16.1019,16.1236,177400.0
2005-03-07 09:40:00,37.04,37.25,37.04,37.23,102600.0,16.1193,16.2107,16.1193,16.202,102600.0
2005-03-07 09:50:00,37.23,37.25,37.2,37.24,56400.0,16.202,16.2107,16.1889,16.2063,56400.0
2005-03-07 10:00:00,37.25,37.35,37.25,37.35,72600.0,16.2107,16.2542,16.2107,16.2542,72600.0
2005-03-07 10:10:00,37.35,37.41,37.35,37.4,72200.0,16.2542,16.2803,16.2542,16.2759,72200.0
2005-03-07 10:20:00,37.4,37.46,37.38,37.43,64400.0,16.2759,16.3021,16.2672,16.289,64400.0
2005-03-07 10:30:00,37.44,37.49,37.42,37.42,77600.0,16.2934,16.3151,16.2846,16.2846,77600.0
2005-03-07 10:40:00,37.42,37.49,37.42,37.45,113800.0,16.2846,16.3151,16.2846,16.2977,113800.0
2005-03-07 10:50:00,37.46,37.48,37.42,37.46,42800.0,16.3021,16.3108,16.2846,16.3021,42800.0
2005-03-07 11:00:00,37.45,37.49,37.43,37.49,69400.0,16.2977,16.3151,16.289,16.3151,69400.0
2005-03-07 11:10:00,37.49,37.5,37.48,37.48,92400.0,16.3151,16.3195,16.3108,16.3108,92400.0
2005-03-07 11:20:00,37.48,37.5,37.47,37.49,50600.0,16.3108,16.3195,16.3064,16.3151,50600.0
2005-03-07 11:30:00,37.49,37.5,37.48,37.49,92000.0,16.3151,16.3195,16.3108,16.3151,92000.0
2005-03-07 11:40:00,37.49,37.5,37.47,37.47,200800.0,16.3151,16.3195,16.3064,16.3064,200800.0
2005-03-07 11:50:00,37.46,37.48,37.42,37.46,90400.0,16.3021,16.3108,16.2846,16.3021,90400.0
2005-03-07 12:00:00,37.43,37.48,37.43,37.45,33600.0,16.289,16.3108,16.289,16.2977,33600.0
2005-03-07 12:10:00,37.44,37.49,37.44,37.45,37200.0,16.2934,16.3151,16.2934,16.2977,37200.0
2005-03-07 12:20:00,37.45,37.49,37.43,37.48,25400.0,16.2977,16.3151,16.289,16.3108,25400.0
2005-03-07 12:30:00,37.48,37.49,37.44,37.49,30400.0,16.3108,16.3151,16.2934,16.3151,30400.0
2005-03-07 12:40:00,37.48,37.49,37.46,37.47,44200.0,16.3108,16.3151,16.3021,16.3064,44200.0
2005-03-07 12:50:00,37.47,37.48,37.44,37.45,40600.0,16.3064,16.3108,16.2934,16.2977,40600.0
2005-03-07 13:00:00,37.45,37.49,37.44,37.47,44600.0,16.2977,16.3151,16.2934,16.3064,44600.0
2005-03-07 13:10:00,37.47,37.49,37.45,37.48,18600.0,16.3064,16.3151,16.2977,16.3108,18600.0
2005-03-07 13:20:00,37.47,37.5,37.47,37.5,12000.0,16.3064,16.3195,16.3064,16.3195,12000.0
2005-03-07 13:30:00,37.5,37.5,37.47,37.47,33600.0,16.3195,16.3195,16.3064,16.3064,33600.0
2005-03-07 13:40:00,37.47,37.47,37.45,37.45,25200.0,16.3064,16.3064,16.2977,16.2977,25200.0
2005-03-07 13:50:00,37.45,37.49,37.45,37.49,59000.0,16.2977,16.3151,16.2977,16.3151,59000.0
2005-03-07 14:00:00,37.49,37.5,37.49,37.49,34400.0,16.3151,16.3195,16.3151,16.3151,34400.0
2005-03-07 14:10:00,37.49,37.49,37.48,37.48,21600.0,16.3151,16.3151,16.3108,16.3108,21600.0
2005-03-07 14:20:00,37.48,37.5,37.43,37.44,56200.0,16.3108,16.3195,16.289,16.2934,56200.0
2005-03-07 14:30:00,37.44,37.49,37.44,37.49,83000.0,16.2934,16.3151,16.2934,16.3151,83000.0
2005-03-07 14:40:00,37.49,37.6,37.47,37.57,260000.0,16.3151,16.363,16.3064,16.3499,260000.0
2005-03-07 14:50:00,37.58,37.66,37.58,37.63,153200.0,16.3543,16.3891,16.3543,16.376,153200.0
2005-03-07 15:00:00,37.63,37.63,37.6,37.6,82400.0,16.376,16.376,16.363,16.363,82400.0
2005-03-07 15:10:00,37.6,37.68,37.6,37.68,104600.0,16.363,16.3978,16.363,16.3978,104600.0
2005-03-07 15:20:00,37.68,37.73,37.65,37.66,121000.0,16.3978,16.4196,16.3847,16.3891,121000.0
2005-03-07 15:30:00,37.65,37.65,37.56,37.56,120000.0,16.3847,16.3847,16.3456,16.3456,120000.0
2005-03-07 15:40:00,37.56,37.63,37.56,37.6,104000.0,16.3456,16.376,16.3456,16.363,104000.0
2005-03-07 15:50:00,37.59,37.62,37.55,37.56,85400.0,16.3586,16.3717,16.3412,16.3456,85400.0
2005-03-08 09:30:00,37.5,37.51,37.27,37.35,110800.0,16.3195,16.3238,16.2194,16.2542,110800.0
2005-03-08 09:40:00,37.36,37.48,37.33,37.34,98000.0,16.2585,16.3108,16.2455,16.2498,98000.0
2005-03-08 09:50:00,37.33,37.41,37.25,37.25,71200.0,16.2455,16.2803,16.2107,16.2107,71200.0
2005-03-08 10:00:00,37.25,37.35,37.21,37.28,70400.0,16.2107,16.2542,16.1933,16.2237,70400.0
2005-03-08 10:10:00,37.28,37.34,37.27,37.32,47800.0,16.2237,16.2498,16.2194,16.2411,47800.0
2005-03-08 10:20:00,37.32,37.35,37.31,37.34,29400.0,16.2411,16.2542,16.2368,16.2498,29400.0
2005-03-08 10:30:00,37.35,37.4,37.33,37.35,58400.0,16.2542,16.2759,16.2455,16.2542,58400.0
2005-03-08 10:40:00,37.33,37.38,37.33,37.35,37400.0,16.2455,16.2672,16.2455,16.2542,37400.0
2005-03-08 10:50:00,37.35,37.41,37.33,37.41,47200.0,16.2542,16.2803,16.2455,16.2803,47200.0
2005-03-08 11:00:00,37.38,37.41,37.38,37.4,62800.0,16.2672,16.2803,16.2672,16.2759,62800.0
2005-03-08 11:10:00,37.4,37.43,37.35,37.37,67000.0,16.2759,16.289,16.2542,16.2629,67000.0
2005-03-08 11:20:00,37.35,37.45,37.35,37.38,32400.0,16.2542,16.2977,16.2542,16.2672,32400.0
2005-03-08 11:30:00,37.38,37.44,37.38,37.42,52200.0,16.2672,16.2934,16.2672,16.2846,52200.0
2005-03-08 11:40:00,37.41,37.43,37.38,37.41,23000.0,16.2803,16.289,16.2672,16.2803,23000.0
2005-03-08 11:50:00,37.41,37.41,37.35,37.35,118800.0,16.2803,16.2803,16.2542,16.2542,118800.0
2005-03-08 12:00:00,37.36,37.44,37.36,37.43,64400.0,16.2585,16.2934,16.2585,16.289,64400.0
2005-03-08 12:10:00,37.44,37.46,37.41,37.46,105000.0,16.2934,16.3021,16.2803,16.3021,105000.0
2005-03-08 12:20:00,37.46,37.49,37.43,37.46,29800.0,16.3021,16.3151,16.289,16.3021,29800.0
2005-03-08 12:30:00,37.46,37.47,37.44,37.47,59200.0,16.3021,16.3064,16.2934,16.3064,59200.0
2005-03-08 12:40:00,37.47,37.49,37.47,37.49,15800.0,16.3064,16.3151,16.3064,16.3151,15800.0
2005-03-08 12:50:00,37.49,37.52,37.48,37.51,39000.0,16.3151,16.3282,16.3108,16.3238,39000.0
2005-03-08 13:00:00,37.51,37.52,37.49,37.51,74400.0,16.3238,16.3282,16.3151,16.3238,74400.0
2005-03-08 13:10:00,37.5,37.52,37.49,37.52,39400.0,16.3195,16.3282,16.3151,16.3282,39400.0
2005-03-08 13:20:00,37.52,37.52,37.48,37.48,95800.0,16.3282,16.3282,16.3108,16.3108,95800.0
2005-03-08 13:30:00,37.49,37.52,37.49,37.52,39600.0,16.3151,16.3282,16.3151,16.3282,39600.0
2005-03-08 13:40:00,37.53,37.57,37.47,37.5,67600.0,16.3325,16.3499,16.3064,16.3195,67600.0
2005-03-08 13:50:00,37.49,37.5,37.46,37.48,41000.0,16.3151,16.3195,16.3021,16.3108,41000.0
2005-03-08 14:00:00,37.49,37.52,37.48,37.51,31800.0,16.3151,16.3282,16.3108,16.3238,31800.0
2005-03-08 14:10:00,37.51,37.52,37.45,37.52,58400.0,16.3238,16.3282,16.2977,16.3282,58400.0
2005-03-08 14:20:00,37.52,37.57,37.52,37.57,74800.0,16.3282,16.3499,16.3282,16.3499,74800.0
2005-03-08 14:30:00,37.56,37.58,37.55,37.57,35800.0,16.3456,16.3543,16.3412,16.3499,35800.0
2005-03-08 14:40:00,37.57,37.57,37.52,37.54,30800.0,16.3499,16.3499,16.3282,16.3369,30800.0
2005-03-08 14:50:00,37.52,37.54,37.5,37.54,21400.0,16.3282,16.3369,16.3195,16.3369,21400.0
2005-03-08 15:00:00,37.54,37.57,37.54,37.57,20400.0,16.3369,16.3499,16.3369,16.3499,20400.0
2005-03-08 15:10:00,37.56,37.59,37.56,37.59,44400.0,16.3456,16.3586,16.3456,16.3586,44400.0
2005-03-08 15:20:00,37.59,37.59,37.55,37.58,70200.0,16.3586,16.3586,16.3412,16.3543,70200.0
2005-03-08 15:30:00,37.57,37.58,37.54,37.54,124600.0,16.3499,16.3543,16.3369,16.3369,124600.0
2005-03-08 15:40:00,37.52,37.6,37.52,37.6,208000.0,16.3282,16.363,16.3282,16.363,208000.0
2005-03-08 15:50:00,37.6,37.65,37.56,37.57,264000.0,16.363,16.3847,16.3456,16.3499,264000.0
2005-03-09 09:30:00,37.3,37.33,37.12,37.31,238200.0,16.2324,16.2455,16.1541,16.2368,238200.0
2005-03-09 09:40:00,37.33,37.43,37.13,37.43,149600.0,16.2455,16.289,16.1584,16.289,149600.0
2005-03-09 09:50:00,37.44,37.5,37.22,37.44,169400.0,16.2934,16.3195,16.1976,16.2934,169400.0
2005-03-09 10:00:00,37.43,37.43,37.33,37.35,154800.0,16.289,16.289,16.2455,16.2542,154800.0
2005-03-09 10:10:00,37.33,37.45,37.32,37.45,115400.0,16.2455,16.2977,16.2411,16.2977,115400.0
2005-03-09 10:20:00,37.45,37.55,37.45,37.48,138200.0,16.2977,16.3412,16.2977,16.3108,138200.0
2005-03-09 10:30:00,37.47,37.51,37.38,37.38,240400.0,16.3064,16.3238,16.2672,16.2672,240400.0
2005-03-09 10:40:00,37.38,37.42,37.35,37.42,96000.0,16.2672,16.2846,16.2542,16.2846,96000.0
2005-03-09 10:50:00,37.41,37.43,37.35,37.42,165800.0,16.2803,16.289,16.2542,16.2846,165800.0
2005-03-09 11:00:00,37.42,37.44,37.38,37.39,41400.0,16.2846,16.2934,16.2672,16.2716,41400.0
2005-03-09 11:10:00,37.4,37.4,37.34,37.38,48800.0,16.2759,16.2759,16.2498,16.2672,48800.0
2005-03-09 11:20:00,37.38,37.39,37.38,37.38,49200.0,16.2672,16.2716,16.2672,16.2672,49200.0
2005-03-09 11:30:00,37.38,37.44,37.38,37.44,58000.0,16.2672,16.2934,16.2672,16.2934,58000.0
2005-03-09 11:40:00,37.44,37.44,37.4,37.4,23400.0,16.2934,16.2934,16.2759,16.2759,23400.0
2005-03-09 11:50:00,37.4,37.4,37.37,37.37,66200.0,16.2759,16.2759,16.2629,16.2629,66200.0
2005-03-09 12:00:00,37.37,37.37,37.33,37.35,28200.0,16.2629,16.2629,16.2455,16.2542,28200.0
2005-03-09 12:10:00,37.35,37.35,37.24,37.26,234800.0,16.2542,16.2542,16.2063,16.215,234800.0
2005-03-09 12:20:00,37.25,37.27,37.22,37.26,66200.0,16.2107,16.2194,16.1976,16.215,66200.0
2005-03-09 12:30:00,37.26,37.31,37.25,37.31,37600.0,16.215,16.2368,16.2107,16.2368,37600.0
2005-03-09 12:40:00,37.32,37.33,37.27,37.27,359200.0,16.2411,16.2455,16.2194,16.2194,359200.0
2005-03-09 12:50:00,37.27,37.27,37.17,37.19,204400.0,16.2194,16.2194,16.1759,16.1846,204400.0
2005-03-09 13:00:00,37.18,37.23,37.17,37.18,53000.0,16.1802,16.202,16.1759,16.1802,53000.0
2005-03-09 13:10:00,37.18,37.18,37.1,37.14,66200.0,16.1802,16.1802,16.1454,16.1628,66200.0
2005-03-09 13:20:00,37.14,37.15,37.11,37.12,54000.0,16.1628,16.1671,16.1497,16.1541,54000.0
2005-03-09 13:30:00,37.12,37.19,37.12,37.16,122400.0,16.1541,16.1846,16.1541,16.1715,122400.0
2005-03-09 13:40:00,37.16,37.2,37.15,37.17,42800.0,16.1715,16.1889,16.1671,16.1759,42800.0
2005-03-09 13:50:00,37.17,37.17,37.13,37.14,43600.0,16.1759,16.1759,16.1584,16.1628,43600.0
2005-03-09 14:00:00,37.13,37.2,37.13,37.18,46400.0,16.1584,16.1889,16.1584,16.1802,46400.0
2005-03-09 14:10:00,37.18,37.22,37.18,37.21,73800.0,16.1802,16.1976,16.1802,16.1933,73800.0
2005-03-09 14:20:00,37.21,37.21,37.17,37.21,94800.0,16.1933,16.1933,16.1759,16.1933,94800.0
2005-03-09 14:30:00,37.21,37.25,37.2,37.21,101400.0,16.1933,16.2107,16.1889,16.1933,101400.0
2005-03-09 14:40:00,37.21,37.27,37.21,37.24,38400.0,16.1933,16.2194,16.1933,16.2063,38400.0
2005-03-09 14:50:00,37.24,37.24,37.24,37.24,16600.0,16.2063,16.2063,16.2063,16.2063,16600.0
2005-03-09 15:00:00,37.24,37.27,37.22,37.27,83800.0,16.2063,16.2194,16.1976,16.2194,83800.0
2005-03-09 15:10:00,37.27,37.27,37.18,37.2,192800.0,16.2194,16.2194,16.1802,16.1889,192800.0
2005-03-09 15:20:00,37.21,37.27,37.2,37.22,120400.0,16.1933,16.2194,16.1889,16.1976,120400.0
2005-03-09 15:30:00,37.22,37.22,37.15,37.15,59600.0,16.1976,16.1976,16.1671,16.1671,59600.0
2005-03-09 15:40:00,37.15,37.15,37.05,37.09,162800.0,16.1671,16.1671,16.1236,16.141,162800.0
2005-03-09 15:50:00,37.09,37.09,37.0,37.02,206000.0,16.141,16.141,16.1019,16.1106,206000.0
2005-03-10 09:30:00,37.04,37.2,37.04,37.13,124400.0,16.1193,16.1889,16.1193,16.1584,124400.0
2005-03-10 09:40:00,37.13,37.18,37.07,37.07,125200.0,16.1584,16.1802,16.1323,16.1323,125200.0
2005-03-10 09:50:00,37.05,37.18,37.03,37.13,64000.0,16.1236,16.1802,16.1149,16.1584,64000.0
2005-03-10 10:00:00,37.12,37.15,37.1,37.13,103800.0,16.1541,16.1671,16.1454,16.1584,103800.0
2005-03-10 10:10:00,37.12,37.13,36.95,36.95,263200.0,16.1541,16.1584,16.0801,16.0801,263200.0
2005-03-10 10:20:00,36.95,36.95,36.69,36.77,164600.0,16.0801,16.0801,15.967,16.0018,164600.0
2005-03-10 10:30:00,36.75,36.9,36.75,36.88,154000.0,15.9931,16.0584,15.9931,16.0496,154000.0
2005-03-10 10:40:00,36.88,36.89,36.85,36.88,121000.0,16.0496,16.054,16.0366,16.0496,121000.0
2005-03-10 10:50:00,36.87,36.88,36.86,36.86,91000.0,16.0453,16.0496,16.0409,16.0409,91000.0
2005-03-10 11:00:00,36.85,36.88,36.85,36.85,53400.0,16.0366,16.0496,16.0366,16.0366,53400.0
2005-03-10 11:10:00,36.85,36.85,36.73,36.8,158800.0,16.0366,16.0366,15.9844,16.0148,158800.0
2005-03-10 11:20:00,36.79,36.83,36.79,36.82,66400.0,16.0105,16.0279,16.0105,16.0235,66400.0
2005-03-10 11:30:00,36.82,36.85,36.8,36.82,70800.0,16.0235,16.0366,16.0148,16.0235,70800.0
2005-03-10 11:40:00,36.81,36.87,36.79,36.86,43200.0,16.0192,16.0453,16.0105,16.0409,43200.0
2005-03-10 11:50:00,36.87,36.87,36.83,36.84,63000.0,16.0453,16.0453,16.0279,16.0322,63000.0
2005-03-10 12:00:00,36.83,36.85,36.83,36.85,24000.0,16.0279,16.0366,16.0279,16.0366,24000.0
2005-03-10 12:10:00,36.85,36.85,36.84,36.84,21800.0,16.0366,16.0366,16.0322,16.0322,21800.0
2005-03-10 12:20:00,36.84,36.9,36.84,36.9,41600.0,16.0322,16.0584,16.0322,16.0584,41600.0
2005-03-10 12:30:00,36.88,36.94,36.88,36.93,47200.0,16.0496,16.0758,16.0496,16.0714,47200.0
2005-03-10 12:40:00,36.93,36.93,36.9,36.91,18000.0,16.0714,16.0714,16.0584,16.0627,18000.0
2005-03-10 12:50:00,36.91,36.93,36.89,36.93,40200.0,16.0627,16.0714,16.054,16.0714,40200.0
2005-03-10 13:00:00,36.93,36.95,36.91,36.94,35200.0,16.0714,16.0801,16.0627,16.0758,35200.0
2005-03-10 13:10:00,36.94,36.98,36.94,36.98,23400.0,16.0758,16.0932,16.0758,16.0932,23400.0
2005-03-10 13:20:00,36.98,37.02,36.96,37.01,75200.0,16.0932,16.1106,16.0845,16.1062,75200.0
2005-03-10 13:30:00,37.01,37.1,37.01,37.1,55400.0,16.1062,16.1454,16.1062,16.1454,55400.0
2005-03-10 13:40:00,37.1,37.18,37.09,37.17,77000.0,16.1454,16.1802,16.141,16.1759,77000.0
2005-03-10 13:50:00,37.17,37.2,37.14,37.2,51800.0,16.1759,16.1889,16.1628,16.1889,51800.0
2005-03-10 14:00:00,37.2,37.24,37.17,37.17,39600.0,16.1889,16.2063,16.1759,16.1759,39600.0
2005-03-10 14:10:00,37.17,37.17,37.13,37.13,109000.0,16.1759,16.1759,16.1584,16.1584,109000.0
2005-03-10 14:20:00,37.13,37.13,37.08,37.1,56000.0,16.1584,16.1584,16.1367,16.1454,56000.0
2005-03-10 14:30:00,37.1,37.1,37.08,37.1,116200.0,16.1454,16.1454,16.1367,16.1454,116200.0
2005-03-10 14:40:00,37.1,37.14,37.09,37.14,137600.0,16.1454,16.1628,16.141,16.1628,137600.0
2005-03-10 14:50:00,37.14,37.17,37.13,37.13,28000.0,16.1628,16.1759,16.1584,16.1584,28000.0
2005-03-10 15:00:00,37.13,37.13,37.04,37.04,92800.0,16.1584,16.1584,16.1193,16.1193,92800.0
2005-03-10 15:10:00,37.04,37.1,37.04,37.09,43200.0,16.1193,16.1454,16.1193,16.141,43200.0
2005-03-10 15:20:00,37.08,37.09,37.01,37.05,99200.0,16.1367,16.141,16.1062,16.1236,99200.0
2005-03-10 15:30:00,37.05,37.06,37.0,37.0,84400.0,16.1236,16.128,16.1019,16.1019,84400.0
2005-03-10 15:40:00,36.99,37.02,36.97,36.99,100400.0,16.0975,16.1106,16.0888,16.0975,100400.0
2005-03-10 15:50:00,36.99,37.09,36.99,37.09,112400.0,16.0975,16.141,16.0975,16.141,112400.0
2005-03-11 09:30:00,37.08,37.24,37.07,37.08,116200.0,16.1367,16.2063,16.1323,16.1367,116200.0
2005-03-11 09:40:00,37.08,37.09,37.0,37.09,152400.0,16.1367,16.141,16.1019,16.141,152400.0
2005-03-11 09:50:00,37.09,37.1,37.01,37.02,95600.0,16.141,16.1454,16.1062,16.1106,95600.0
2005-03-11 10:00:00,37.02,37.06,37.0,37.0,35600.0,16.1106,16.128,16.1019,16.1019,35600.0
2005-03-11 10:10:00,37.0,37.05,37.0,37.05,56000.0,16.1019,16.1236,16.1019,16.1236,56000.0
2005-03-11 10:20:00,37.04,37.05,37.01,37.02,32400.0,16.1193,16.1236,16.1062,16.1106,32400.0
2005-03-11 10:30:00,37.04,37.05,37.0,37.05,38200.0,16.1193,16.1236,16.1019,16.1236,38200.0
2005-03-11 10:40:00,37.05,37.05,37.02,37.04,33200.0,16.1236,16.1236,16.1106,16.1193,33200.0
2005-03-11 10:50:00,37.02,37.03,36.93,36.96,91200.0,16.1106,16.1149,16.0714,16.0845,91200.0
2005-03-11 11:00:00,36.96,37.05,36.96,37.05,32400.0,16.0845,16.1236,16.0845,16.1236,32400.0
2005-03-11 11:10:00,37.05,37.05,36.95,37.02,111400.0,16.1236,16.1236,16.0801,16.1106,111400.0
2005-03-11 11:20:00,37.02,37.02,36.96,36.97,105600.0,16.1106,16.1106,16.0845,16.0888,105600.0
2005-03-11 11:30:00,36.98,37.05,36.98,37.02,26800.0,16.0932,16.1236,16.0932,16.1106,26800.0
2005-03-11 11:40:00,37.02,37.02,36.98,36.98,82000.0,16.1106,16.1106,16.0932,16.0932,82000.0
2005-03-11 11:50:00,36.98,36.98,36.95,36.95,50000.0,16.0932,16.0932,16.0801,16.0801,50000.0
2005-03-11 12:00:00,36.95,36.96,36.93,36.93,52200.0,16.0801,16.0845,16.0714,16.0714,52200.0
2005-03-11 12:10:00,36.94,36.94,36.9,36.93,49600.0,16.0758,16.0758,16.0584,16.0714,49600.0
2005-03-11 12:20:00,36.95,37.01,36.94,36.99,24000.0,16.0801,16.1062,16.0758,16.0975,24000.0
2005-03-11 12:30:00,36.99,37.0,36.98,36.99,188600.0,16.0975,16.1019,16.0932,16.0975,188600.0
2005-03-11 12:40:00,36.99,37.0,36.99,36.99,30600.0,16.0975,16.1019,16.0975,16.0975,30600.0
2005-03-11 12:50:00,37.0,37.0,36.95,36.97,76000.0,16.1019,16.1019,16.0801,16.0888,76000.0
2005-03-11 13:00:00,36.97,37.0,36.97,37.0,51200.0,16.0888,16.1019,16.0888,16.1019,51200.0
2005-03-11 13:10:00,37.0,37.0,36.98,36.98,17000.0,16.1019,16.1019,16.0932,16.0932,17000.0
2005-03-11 13:20:00,36.98,36.99,36.98,36.98,15000.0,16.0932,16.0975,16.0932,16.0932,15000.0
2005-03-11 13:30:00,36.99,37.0,36.97,37.0,33600.0,16.0975,16.1019,16.0888,16.1019,33600.0
2005-03-11 13:40:00,37.0,37.0,36.97,36.98,64800.0,16.1019,16.1019,16.0888,16.0932,64800.0
2005-03-11 13:50:00,36.97,36.99,36.96,36.97,51600.0,16.0888,16.0975,16.0845,16.0888,51600.0
2005-03-11 14:00:00,36.96,37.0,36.96,36.99,30000.0,16.0845,16.1019,16.0845,16.0975,30000.0
2005-03-11 14:10:00,37.0,37.03,37.0,37.0,32200.0,16.1019,16.1149,16.1019,16.1019,32200.0
2005-03-11 14:20:00,36.99,37.02,36.97,36.97,71600.0,16.0975,16.1106,16.0888,16.0888,71600.0
2005-03-11 14:30:00,36.97,37.0,36.93,36.93,63200.0,16.0888,16.1019,16.0714,16.0714,63200.0
2005-03-11 14:40:00,36.93,36.94,36.89,36.9,67200.0,16.0714,16.0758,16.054,16.0584,67200.0
2005-03-11 14:50:00,36.91,36.96,36.87,36.96,138200.0,16.0627,16.0845,16.0453,16.0845,138200.0
2005-03-11 15:00:00,36.97,36.98,36.91,36.96,53200.0,16.0888,16.0932,16.0627,16.0845,53200.0
2005-03-11 15:10:00,36.97,36.99,36.96,36.98,50800.0,16.0888,16.0975,16.0845,16.0932,50800.0
2005-03-11 15:20:00,36.97,36.99,36.94,36.95,74400.0,16.0888,16.0975,16.0758,16.0801,74400.0
2005-03-11 15:30:00,36.95,36.99,36.94,36.98,136600.0,16.0801,16.0975,16.0758,16.0932,136600.0
2005-03-11 15:40:00,36.98,36.99,36.94,36.99,106200.0,16.0932,16.0975,16.0758,16.0975,106200.0
2005-03-11 15:50:00,36.99,36.99,36.88,36.89,141600.0,16.0975,16.0975,16.0496,16.054,141600.0
2005-03-14 09:30:00,36.85,37.02,36.82,37.01,107600.0,16.0366,16.1106,16.0235,16.1062,107600.0
2005-03-14 09:40:00,36.99,37.0,36.93,36.95,57800.0,16.0975,16.1019,16.0714,16.0801,57800.0
2005-03-14 09:50:00,36.96,37.01,36.95,36.99,45400.0,16.0845,16.1062,16.0801,16.0975,45400.0
2005-03-14 10:00:00,36.99,37.01,36.96,37.01,71600.0,16.0975,16.1062,16.0845,16.1062,71600.0
2005-03-14 10:10:00,37.01,37.02,36.97,37.02,72800.0,16.1062,16.1106,16.0888,16.1106,72800.0
2005-03-14 10:20:00,37.02,37.02,36.98,37.02,87200.0,16.1106,16.1106,16.0932,16.1106,87200.0
2005-03-14 10:30:00,37.02,37.04,37.0,37.04,124000.0,16.1106,16.1193,16.1019,16.1193,124000.0
2005-03-14 10:40:00,37.04,37.04,37.0,37.02,120000.0,16.1193,16.1193,16.1019,16.1106,120000.0
2005-03-14 10:50:00,37.02,37.08,37.02,37.07,53400.0,16.1106,16.1367,16.1106,16.1323,53400.0
2005-03-14 11:00:00,37.06,37.1,37.06,37.1,49800.0,16.128,16.1454,16.128,16.1454,49800.0
2005-03-14 11:10:00,37.09,37.1,37.07,37.1,46800.0,16.141,16.1454,16.1323,16.1454,46800.0
2005-03-14 11:20:00,37.1,37.1,37.06,37.1,60800.0,16.1454,16.1454,16.128,16.1454,60800.0
2005-03-14 11:30:00,37.09,37.09,37.05,37.05,82400.0,16.141,16.141,16.1236,16.1236,82400.0
2005-03-14 11:40:00,37.05,37.06,37.05,37.06,169800.0,16.1236,16.128,16.1236,16.128,169800.0
2005-03-14 11:50:00,37.06,37.07,37.03,37.04,28400.0,16.128,16.1323,16.1149,16.1193,28400.0
2005-03-14 12:00:00,37.04,37.05,37.03,37.05,42800.0,16.1193,16.1236,16.1149,16.1236,42800.0
2005-03-14 12:10:00,37.04,37.05,37.02,37.02,41800.0,16.1193,16.1236,16.1106,16.1106,41800.0
2005-03-14 12:20:00,37.03,37.05,36.99,36.99,22800.0,16.1149,16.1236,16.0975,16.0975,22800.0
2005-03-14 12:30:00,37.01,37.02,36.98,36.99,33000.0,16.1062,16.1106,16.0932,16.0975,33000.0
2005-03-14 12:40:00,36.99,37.03,36.99,37.02,146000.0,16.0975,16.1149,16.0975,16.1106,146000.0
2005-03-14 12:50:00,37.02,37.09,37.01,37.01,30600.0,16.1106,16.141,16.1062,16.1062,30600.0
2005-03-14 13:00:00,37.01,37.05,37.01,37.05,43400.0,16.1062,16.1236,16.1062,16.1236,43400.0
2005-03-14 13:10:00,37.05,37.08,37.02,37.02,48400.0,16.1236,16.1367,16.1106,16.1106,48400.0
2005-03-14 13:20:00,37.02,37.04,36.99,37.03,30800.0,16.1106,16.1193,16.0975,16.1149,30800.0
2005-03-14 13:30:00,37.03,37.05,37.0,37.05,42400.0,16.1149,16.1236,16.1019,16.1236,42400.0
2005-03-14 13:40:00,37.05,37.05,37.02,37.05,17000.0,16.1236,16.1236,16.1106,16.1236,17000.0
2005-03-14 13:50:00,37.05,37.08,37.05,37.08,39800.0,16.1236,16.1367,16.1236,16.1367,39800.0
2005-03-14 14:00:00,37.08,37.15,37.08,37.1,30000.0,16.1367,16.1671,16.1367,16.1454,30000.0
2005-03-14 14:10:00,37.09,37.1,37.06,37.07,35000.0,16.141,16.1454,16.128,16.1323,35000.0
2005-03-14 14:20:00,37.07,37.1,37.07,37.09,31800.0,16.1323,16.1454,16.1323,16.141,31800.0
2005-03-14 14:30:00,37.09,37.11,37.06,37.08,59400.0,16.141,16.1497,16.128,16.1367,59400.0
2005-03-14 14:40:00,37.08,37.14,37.08,37.11,41400.0,16.1367,16.1628,16.1367,16.1497,41400.0
2005-03-14 14:50:00,37.12,37.12,37.09,37.12,22600.0,16.1541,16.1541,16.141,16.1541,22600.0
2005-03-14 15:00:00,37.12,37.2,37.12,37.15,48800.0,16.1541,16.1889,16.1541,16.1671,48800.0
2005-03-14 15:10:00,37.15,37.18,37.13,37.18,69400.0,16.1671,16.1802,16.1584,16.1802,69400.0
2005-03-14 15:20:00,37.18,37.25,37.13,37.25,77000.0,16.1802,16.2107,16.1584,16.2107,77000.0
2005-03-14 15:30:00,37.24,37.29,37.21,37.27,61200.0,16.2063,16.2281,16.1933,16.2194,61200.0
2005-03-14 15:40:00,37.27,37.27,37.18,37.21,60800.0,16.2194,16.2194,16.1802,16.1933,60800.0
2005-03-14 15:50:00,37.21,37.37,37.21,37.37,128200.0,16.1933,16.2629,16.1933,16.2629,128200.0
2005-03-15 09:30:00,37.5,37.58,37.43,37.49,81000.0,16.3195,16.3543,16.289,16.3151,81000.0
2005-03-15 09:40:00,37.5,37.6,37.46,37.57,64200.0,16.3195,16.363,16.3021,16.3499,64200.0
2005-03-15 09:50:00,37.58,37.59,37.55,37.56,40200.0,16.3543,16.3586,16.3412,16.3456,40200.0
2005-03-15 10:00:00,37.55,37.56,37.52,37.56,52000.0,16.3412,16.3456,16.3282,16.3456,52000.0
2005-03-15 10:10:00,37.56,37.59,37.56,37.59,47600.0,16.3456,16.3586,16.3456,16.3586,47600.0
2005-03-15 10:20:00,37.59,37.62,37.57,37.57,34000.0,16.3586,16.3717,16.3499,16.3499,34000.0
2005-03-15 10:30:00,37.56,37.57,37.54,37.57,58000.0,16.3456,16.3499,16.3369,16.3499,58000.0
2005-03-15 10:40:00,37.57,37.58,37.57,37.58,25800.0,16.3499,16.3543,16.3499,16.3543,25800.0
2005-03-15 10:50:00,37.58,37.58,37.51,37.52,67600.0,16.3543,16.3543,16.3238,16.3282,67600.0
2005-03-15 11:00:00,37.52,37.53,37.51,37.52,31200.0,16.3282,16.3325,16.3238,16.3282,31200.0
2005-03-15 11:10:00,37.52,37.53,37.49,37.49,40800.0,16.3282,16.3325,16.3151,16.3151,40800.0
2005-03-15 11:20:00,37.49,37.49,37.45,37.46,25400.0,16.3151,16.3151,16.2977,16.3021,25400.0
2005-03-15 11:30:00,37.45,37.46,37.38,37.38,44200.0,16.2977,16.3021,16.2672,16.2672,44200.0
2005-03-15 11:40:00,37.38,37.38,37.23,37.23,110200.0,16.2672,16.2672,16.202,16.202,110200.0
2005-03-15 11:50:00,37.23,37.3,37.23,37.27,60400.0,16.202,16.2324,16.202,16.2194,60400.0
2005-03-15 12:00:00,37.26,37.27,37.23,37.25,130400.0,16.215,16.2194,16.202,16.2107,130400.0
2005-03-15 12:10:00,37.26,37.3,37.25,37.28,28800.0,16.215,16.2324,16.2107,16.2237,28800.0
2005-03-15 12:20:00,37.26,37.32,37.26,37.31,61800.0,16.215,16.2411,16.215,16.2368,61800.0
2005-03-15 12:30:00,37.31,37.32,37.27,37.3,28600.0,16.2368,16.2411,16.2194,16.2324,28600.0
2005-03-15 12:40:00,37.31,37.33,37.3,37.33,10400.0,16.2368,16.2455,16.2324,16.2455,10400.0
2005-03-15 12:50:00,37.33,37.35,37.33,37.35,31000.0,16.2455,16.2542,16.2455,16.2542,31000.0
2005-03-15 13:00:00,37.35,37.35,37.33,37.33,9800.0,16.2542,16.2542,16.2455,16.2455,9800.0
2005-03-15 13:10:00,37.31,37.33,37.31,37.33,26000.0,16.2368,16.2455,16.2368,16.2455,26000.0
2005-03-15 13:20:00,37.33,37.33,37.28,37.29,24800.0,16.2455,16.2455,16.2237,16.2281,24800.0
2005-03-15 13:30:00,37.3,37.31,37.25,37.25,37600.0,16.2324,16.2368,16.2107,16.2107,37600.0
2005-03-15 13:40:00,37.25,37.31,37.25,37.31,48200.0,16.2107,16.2368,16.2107,16.2368,48200.0
2005-03-15 13:50:00,37.31,37.35,37.31,37.33,28800.0,16.2368,16.2542,16.2368,16.2455,28800.0
2005-03-15 14:00:00,37.32,37.38,37.32,37.34,19600.0,16.2411,16.2672,16.2411,16.2498,19600.0
2005-03-15 14:10:00,37.34,37.37,37.31,37.31,39400.0,16.2498,16.2629,16.2368,16.2368,39400.0
2005-03-15 14:20:00,37.31,37.33,37.29,37.33,16400.0,16.2368,16.2455,16.2281,16.2455,16400.0
2005-03-15 14:30:00,37.32,37.32,37.25,37.3,48400.0,16.2411,16.2411,16.2107,16.2324,48400.0
2005-03-15 14:40:00,37.33,37.35,37.24,37.27,59400.0,16.2455,16.2542,16.2063,16.2194,59400.0
2005-03-15 14:50:00,37.27,37.35,37.27,37.32,43400.0,16.2194,16.2542,16.2194,16.2411,43400.0
2005-03-15 15:00:00,37.32,37.33,37.3,37.33,16200.0,16.2411,16.2455,16.2324,16.2455,16200.0
2005-03-15 15:10:00,37.31,37.31,37.24,37.27,40600.0,16.2368,16.2368,16.2063,16.2194,40600.0
2005-03-15 15:20:00,37.27,37.27,37.26,37.26,29800.0,16.2194,16.2194,16.215,16.215,29800.0
2005-03-15 15:30:00,37.26,37.33,37.25,37.3,56600.0,16.215,16.2455,16.2107,16.2324,56600.0
2005-03-15 15:40:00,37.3,37.3,37.25,37.25,37200.0,16.2324,16.2324,16.2107,16.2107,37200.0
2005-03-15 15:50:00,37.26,37.26,37.24,37.24,43800.0,16.215,16.215,16.2063,16.2063,43800.0
2005-03-16 09:30:00,37.16,37.4,37.1,37.4,84800.0,16.1715,16.2759,16.1454,16.2759,84800.0
2005-03-16 09:40:00,37.38,37.47,37.3,37.3,69200.0,16.2672,16.3064,16.2324,16.2324,69200.0
2005-03-16 09:50:00,37.31,37.36,37.3,37.32,72000.0,16.2368,16.2585,16.2324,16.2411,72000.0
2005-03-16 10:00:00,37.32,37.35,37.2,37.2,56600.0,16.2411,16.2542,16.1889,16.1889,56600.0
2005-03-16 10:10:00,37.2,37.21,37.17,37.18,100200.0,16.1889,16.1933,16.1759,16.1802,100200.0
2005-03-16 10:20:00,37.17,37.17,37.1,37.17,82200.0,16.1759,16.1759,16.1454,16.1759,82200.0
2005-03-16 10:30:00,37.17,37.17,37.12,37.12,66800.0,16.1759,16.1759,16.1541,16.1541,66800.0
2005-03-16 10:40:00,37.12,37.17,37.02,37.15,51200.0,16.1541,16.1759,16.1106,16.1671,51200.0
2005-03-16 10:50:00,37.15,37.17,37.09,37.09,55600.0,16.1671,16.1759,16.141,16.141,55600.0
2005-03-16 11:00:00,37.1,37.1,37.0,37.01,80200.0,16.1454,16.1454,16.1019,16.1062,80200.0
2005-03-16 11:10:00,37.01,37.02,36.99,37.0,96800.0,16.1062,16.1106,16.0975,16.1019,96800.0
2005-03-16 11:20:00,37.0,37.01,36.93,36.95,371200.0,16.1019,16.1062,16.0714,16.0801,371200.0
2005-03-16 11:30:00,36.95,37.0,36.95,36.98,69000.0,16.0801,16.1019,16.0801,16.0932,69000.0
2005-03-16 11:40:00,36.97,36.97,36.9,36.9,79200.0,16.0888,16.0888,16.0584,16.0584,79200.0
2005-03-16 11:50:00,36.89,36.89,36.8,36.82,54200.0,16.054,16.054,16.0148,16.0235,54200.0
2005-03-16 12:00:00,36.82,36.95,36.82,36.94,26600.0,16.0235,16.0801,16.0235,16.0758,26600.0
2005-03-16 12:10:00,36.95,37.15,36.95,37.13,40600.0,16.0801,16.1671,16.0801,16.1584,40600.0
2005-03-16 12:20:00,37.15,37.22,37.13,37.21,34600.0,16.1671,16.1976,16.1584,16.1933,34600.0
2005-03-16 12:30:00,37.21,37.21,37.15,37.17,46200.0,16.1933,16.1933,16.1671,16.1759,46200.0
2005-03-16 12:40:00,37.17,37.24,37.16,37.24,22400.0,16.1759,16.2063,16.1715,16.2063,22400.0
2005-03-16 12:50:00,37.23,37.24,37.21,37.22,65800.0,16.202,16.2063,16.1933,16.1976,65800.0
2005-03-16 13:00:00,37.22,37.26,37.2,37.21,63600.0,16.1976,16.215,16.1889,16.1933,63600.0
2005-03-16 13:10:00,37.21,37.21,37.17,37.17,61800.0,16.1933,16.1933,16.1759,16.1759,61800.0
2005-03-16 13:20:00,37.17,37.19,37.17,37.17,29600.0,16.1759,16.1846,16.1759,16.1759,29600.0
2005-03-16 13:30:00,37.17,37.17,37.12,37.12,240200.0,16.1759,16.1759,16.1541,16.1541,240200.0
2005-03-16 13:40:00,37.12,37.15,37.12,37.14,50400.0,16.1541,16.1671,16.1541,16.1628,50400.0
2005-03-16 13:50:00,37.15,37.15,37.13,37.15,44000.0,16.1671,16.1671,16.1584,16.1671,44000.0
2005-03-16 14:00:00,37.15,37.15,37.12,37.13,53400.0,16.1671,16.1671,16.1541,16.1584,53400.0
2005-03-16 14:10:00,37.13,37.15,37.13,37.15,72400.0,16.1584,16.1671,16.1584,16.1671,72400.0
2005-03-16 14:20:00,37.15,37.15,37.12,37.13,53000.0,16.1671,16.1671,16.1541,16.1584,53000.0
2005-03-16 14:30:00,37.14,37.15,37.12,37.13,59400.0,16.1628,16.1671,16.1541,16.1584,59400.0
2005-03-16 14:40:00,37.13,37.16,37.12,37.14,122800.0,16.1584,16.1715,16.1541,16.1628,122800.0
2005-03-16 14:50:00,37.14,37.17,37.13,37.13,85800.0,16.1628,16.1759,16.1584,16.1584,85800.0
2005-03-16 15:00:00,37.13,37.17,37.12,37.17,133000.0,16.1584,16.1759,16.1541,16.1759,133000.0
2005-03-16 15:10:00,37.17,37.17,37.13,37.13,47000.0,16.1759,16.1759,16.1584,16.1584,47000.0
2005-03-16 15:20:00,37.15,37.16,37.12,37.16,122800.0,16.1671,16.1715,16.1541,16.1715,122800.0
2005-03-16 15:30:00,37.16,37.19,37.13,37.18,76000.0,16.1715,16.1846,16.1584,16.1802,76000.0
2005-03-16 15:40:00,37.16,37.17,37.15,37.15,155000.0,16.1715,16.1759,16.1671,16.1671,155000.0
2005-03-16 15:50:00,37.16,37.16,37.08,37.12,204200.0,16.1715,16.1715,16.1367,16.1541,204200.0
2005-03-17 09:30:00,37.45,37.64,37.15,37.48,188600.0,16.2977,16.3804,16.1671,16.3108,188600.0
2005-03-17 09:40:00,37.49,37.68,37.49,37.51,69400.0,16.3151,16.3978,16.3151,16.3238,69400.0
2005-03-17 09:50:00,37.52,37.61,37.52,37.58,80400.0,16.3282,16.3673,16.3282,16.3543,80400.0
2005-03-17 10:00:00,37.58,37.68,37.58,37.66,84200.0,16.3543,16.3978,16.3543,16.3891,84200.0
2005-03-17 10:10:00,37.66,37.72,37.65,37.67,84200.0,16.3891,16.4152,16.3847,16.3934,84200.0
2005-03-17 10:20:00,37.66,37.7,37.64,37.64,57200.0,16.3891,16.4065,16.3804,16.3804,57200.0
2005-03-17 10:30:00,37.63,37.67,37.63,37.66,83600.0,16.376,16.3934,16.376,16.3891,83600.0
2005-03-17 10:40:00,37.67,37.67,37.63,37.65,88800.0,16.3934,16.3934,16.376,16.3847,88800.0
2005-03-17 10:50:00,37.65,37.69,37.63,37.67,95800.0,16.3847,16.4021,16.376,16.3934,95800.0
2005-03-17 11:00:00,37.67,37.69,37.65,37.69,114600.0,16.3934,16.4021,16.3847,16.4021,114600.0
2005-03-17 11:10:00,37.67,37.68,37.63,37.65,39400.0,16.3934,16.3978,16.376,16.3847,39400.0
2005-03-17 11:20:00,37.65,37.65,37.62,37.62,13400.0,16.3847,16.3847,16.3717,16.3717,13400.0
2005-03-17 11:30:00,37.61,37.63,37.61,37.63,18600.0,16.3673,16.376,16.3673,16.376,18600.0
2005-03-17 11:40:00,37.63,37.64,37.6,37.6,83800.0,16.376,16.3804,16.363,16.363,83800.0
2005-03-17 11:50:00,37.6,37.6,37.55,37.59,45200.0,16.363,16.363,16.3412,16.3586,45200.0
2005-03-17 12:00:00,37.58,37.6,37.54,37.6,63600.0,16.3543,16.363,16.3369,16.363,63600.0
2005-03-17 12:10:00,37.6,37.6,37.55,37.56,40000.0,16.363,16.363,16.3412,16.3456,40000.0
2005-03-17 12:20:00,37.56,37.63,37.56,37.62,131000.0,16.3456,16.376,16.3456,16.3717,131000.0
2005-03-17 12:30:00,37.61,37.63,37.6,37.63,56000.0,16.3673,16.376,16.363,16.376,56000.0
2005-03-17 12:40:00,37.63,37.67,37.63,37.65,34200.0,16.376,16.3934,16.376,16.3847,34200.0
2005-03-17 12:50:00,37.65,37.68,37.65,37.66,41800.0,16.3847,16.3978,16.3847,16.3891,41800.0
2005-03-17 13:00:00,37.66,37.68,37.66,37.68,25400.0,16.3891,16.3978,16.3891,16.3978,25400.0
2005-03-17 13:10:00,37.68,37.68,37.6,37.6,76600.0,16.3978,16.3978,16.363,16.363,76600.0
2005-03-17 13:20:00,37.6,37.67,37.6,37.66,33400.0,16.363,16.3934,16.363,16.3891,33400.0
2005-03-17 13:30:00,37.66,37.67,37.64,37.66,65800.0,16.3891,16.3934,16.3804,16.3891,65800.0
2005-03-17 13:40:00,37.66,37.67,37.64,37.65,24400.0,16.3891,16.3934,16.3804,16.3847,24400.0
2005-03-17 13:50:00,37.65,37.68,37.63,37.65,23800.0,16.3847,16.3978,16.376,16.3847,23800.0
2005-03-17 14:00:00,37.63,37.64,37.55,37.59,88600.0,16.376,16.3804,16.3412,16.3586,88600.0
2005-03-17 14:10:00,37.59,37.62,37.56,37.6,122000.0,16.3586,16.3717,16.3456,16.363,122000.0
2005-03-17 14:20:00,37.6,37.64,37.6,37.63,94400.0,16.363,16.3804,16.363,16.376,94400.0
2005-03-17 14:30:00,37.63,37.65,37.63,37.63,69800.0,16.376,16.3847,16.376,16.376,69800.0
2005-03-17 14:40:00,37.63,37.7,37.63,37.67,57200.0,16.376,16.4065,16.376,16.3934,57200.0
2005-03-17 14:50:00,37.67,37.71,37.67,37.71,56000.0,16.3934,16.4109,16.3934,16.4109,56000.0
2005-03-17 15:00:00,37.71,37.75,37.71,37.75,36000.0,16.4109,16.4283,16.4109,16.4283,36000.0
2005-03-17 15:10:00,37.76,37.8,37.74,37.79,58800.0,16.4326,16.45,16.4239,16.4457,58800.0
2005-03-17 15:20:00,37.8,37.84,37.78,37.83,142000.0,16.45,16.4674,16.4413,16.4631,142000.0
2005-03-17 15:30:00,37.82,37.84,37.81,37.84,126400.0,16.4587,16.4674,16.4544,16.4674,126400.0
2005-03-17 15:40:00,37.83,37.9,37.83,37.88,264200.0,16.4631,16.4935,16.4631,16.4848,264200.0
2005-03-17 15:50:00,37.88,37.88,37.77,37.83,316800.0,16.4848,16.4848,16.437,16.4631,316800.0
2005-03-18 09:30:00,37.77,37.83,37.69,37.69,698200.0,16.437,16.4631,16.4021,16.4021,698200.0
2005-03-18 09:40:00,37.69,37.83,37.69,37.75,132200.0,16.4021,16.4631,16.4021,16.4283,132200.0
2005-03-18 09:50:00,37.73,37.8,37.71,37.78,56800.0,16.4196,16.45,16.4109,16.4413,56800.0
2005-03-18 10:00:00,37.8,37.8,37.7,37.7,66000.0,16.45,16.45,16.4065,16.4065,66000.0
2005-03-18 10:10:00,37.71,37.78,37.68,37.68,131000.0,16.4109,16.4413,16.3978,16.3978,131000.0
2005-03-18 10:20:00,37.68,37.68,37.65,37.66,37800.0,16.3978,16.3978,16.3847,16.3891,37800.0
2005-03-18 10:30:00,37.66,37.68,37.6,37.6,101600.0,16.3891,16.3978,16.363,16.363,101600.0
2005-03-18 10:40:00,37.6,37.63,37.49,37.49,87200.0,16.363,16.376,16.3151,16.3151,87200.0
2005-03-18 10:50:00,37.5,37.54,37.47,37.52,134400.0,16.3195,16.3369,16.3064,16.3282,134400.0
2005-03-18 11:00:00,37.52,37.55,37.51,37.52,152600.0,16.3282,16.3412,16.3238,16.3282,152600.0
2005-03-18 11:10:00,37.52,37.52,37.45,37.45,58600.0,16.3282,16.3282,16.2977,16.2977,58600.0
2005-03-18 11:20:00,37.46,37.6,37.43,37.58,80800.0,16.3021,16.363,16.289,16.3543,80800.0
2005-03-18 11:30:00,37.58,37.58,37.5,37.52,112000.0,16.3543,16.3543,16.3195,16.3282,112000.0
2005-03-18 11:40:00,37.52,37.56,37.49,37.5,56800.0,16.3282,16.3456,16.3151,16.3195,56800.0
2005-03-18 11:50:00,37.5,37.52,37.48,37.48,62400.0,16.3195,16.3282,16.3108,16.3108,62400.0
2005-03-18 12:00:00,37.49,37.54,37.48,37.53,95000.0,16.3151,16.3369,16.3108,16.3325,95000.0
2005-03-18 12:10:00,37.52,37.56,37.52,37.52,137200.0,16.3282,16.3456,16.3282,16.3282,137200.0
2005-03-18 12:20:00,37.53,37.53,37.48,37.5,49800.0,16.3325,16.3325,16.3108,16.3195,49800.0
2005-03-18 12:30:00,37.51,37.54,37.51,37.51,39800.0,16.3238,16.3369,16.3238,16.3238,39800.0
2005-03-18 12:40:00,37.52,37.56,37.52,37.56,33400.0,16.3282,16.3456,16.3282,16.3456,33400.0
2005-03-18 12:50:00,37.55,37.58,37.54,37.56,95800.0,16.3412,16.3543,16.3369,16.3456,95800.0
2005-03-18 13:00:00,37.57,37.57,37.48,37.48,59400.0,16.3499,16.3499,16.3108,16.3108,59400.0
2005-03-18 13:10:00,37.49,37.55,37.48,37.5,81600.0,16.3151,16.3412,16.3108,16.3195,81600.0
2005-03-18 13:20:00,37.5,37.51,37.5,37.5,34000.0,16.3195,16.3238,16.3195,16.3195,34000.0
2005-03-18 13:30:00,37.5,37.51,37.49,37.49,62400.0,16.3195,16.3238,16.3151,16.3151,62400.0
2005-03-18 13:40:00,37.49,37.51,37.48,37.48,80800.0,16.3151,16.3238,16.3108,16.3108,80800.0
2005-03-18 13:50:00,37.48,37.55,37.47,37.55,126800.0,16.3108,16.3412,16.3064,16.3412,126800.0
2005-03-18 14:00:00,37.56,37.57,37.49,37.49,281400.0,16.3456,16.3499,16.3151,16.3151,281400.0
2005-03-18 14:10:00,37.49,37.49,37.45,37.46,73400.0,16.3151,16.3151,16.2977,16.3021,73400.0
2005-03-18 14:20:00,37.46,37.58,37.46,37.55,91800.0,16.3021,16.3543,16.3021,16.3412,91800.0
2005-03-18 14:30:00,37.55,37.63,37.52,37.52,67600.0,16.3412,16.376,16.3282,16.3282,67600.0
2005-03-18 14:40:00,37.52,37.55,37.51,37.52,48800.0,16.3282,16.3412,16.3238,16.3282,48800.0
2005-03-18 14:50:00,37.54,37.55,37.52,37.55,88400.0,16.3369,16.3412,16.3282,16.3412,88400.0
2005-03-18 15:00:00,37.54,37.54,37.5,37.52,85800.0,16.3369,16.3369,16.3195,16.3282,85800.0
2005-03-18 15:10:00,37.52,37.54,37.5,37.5,122400.0,16.3282,16.3369,16.3195,16.3195,122400.0
2005-03-18 15:20:00,37.5,37.55,37.5,37.54,121200.0,16.3195,16.3412,16.3195,16.3369,121200.0
2005-03-18 15:30:00,37.54,37.54,37.5,37.51,196600.0,16.3369,16.3369,16.3195,16.3238,196600.0
2005-03-18 15:40:00,37.51,37.8,37.51,37.76,320000.0,16.3238,16.45,16.3238,16.4326,320000.0
2005-03-18 15:50:00,37.8,38.0,37.76,37.9,492400.0,16.45,16.5371,16.4326,16.4935,492400.0
2005-03-21 09:30:00,37.89,37.9,37.76,37.77,157000.0,16.4892,16.4935,16.4326,16.437,157000.0
2005-03-21 09:40:00,37.77,37.77,37.7,37.76,101200.0,16.437,16.437,16.4065,16.4326,101200.0
2005-03-21 09:50:00,37.76,37.76,37.71,37.75,84400.0,16.4326,16.4326,16.4109,16.4283,84400.0
2005-03-21 10:00:00,37.75,37.76,37.7,37.72,46600.0,16.4283,16.4326,16.4065,16.4152,46600.0
2005-03-21 10:10:00,37.7,37.77,37.7,37.76,58600.0,16.4065,16.437,16.4065,16.4326,58600.0
2005-03-21 10:20:00,37.76,37.76,37.7,37.7,64800.0,16.4326,16.4326,16.4065,16.4065,64800.0
2005-03-21 10:30:00,37.72,37.73,37.62,37.72,64200.0,16.4152,16.4196,16.3717,16.4152,64200.0
2005-03-21 10:40:00,37.73,37.73,37.67,37.72,61800.0,16.4196,16.4196,16.3934,16.4152,61800.0
2005-03-21 10:50:00,37.72,37.73,37.71,37.73,69000.0,16.4152,16.4196,16.4109,16.4196,69000.0
2005-03-21 11:00:00,37.73,37.74,37.7,37.7,51800.0,16.4196,16.4239,16.4065,16.4065,51800.0
2005-03-21 11:10:00,37.71,37.71,37.55,37.55,87400.0,16.4109,16.4109,16.3412,16.3412,87400.0
2005-03-21 11:20:00,37.56,37.68,37.55,37.63,24800.0,16.3456,16.3978,16.3412,16.376,24800.0
2005-03-21 11:30:00,37.63,37.69,37.62,37.69,71400.0,16.376,16.4021,16.3717,16.4021,71400.0
2005-03-21 11:40:00,37.68,37.68,37.63,37.64,25800.0,16.3978,16.3978,16.376,16.3804,25800.0
2005-03-21 11:50:00,37.63,37.67,37.62,37.65,51200.0,16.376,16.3934,16.3717,16.3847,51200.0
2005-03-21 12:00:00,37.65,37.7,37.62,37.63,66600.0,16.3847,16.4065,16.3717,16.376,66600.0
2005-03-21 12:10:00,37.63,37.74,37.63,37.69,115400.0,16.376,16.4239,16.376,16.4021,115400.0
2005-03-21 12:20:00,37.68,37.78,37.66,37.75,75600.0,16.3978,16.4413,16.3891,16.4283,75600.0
2005-03-21 12:30:00,37.75,37.79,37.75,37.79,30400.0,16.4283,16.4457,16.4283,16.4457,30400.0
2005-03-21 12:40:00,37.78,37.8,37.73,37.73,67600.0,16.4413,16.45,16.4196,16.4196,67600.0
2005-03-21 12:50:00,37.73,37.8,37.72,37.8,110600.0,16.4196,16.45,16.4152,16.45,110600.0
2005-03-21 13:00:00,37.8,37.8,37.76,37.8,115000.0,16.45,16.45,16.4326,16.45,115000.0
2005-03-21 13:10:00,37.8,37.8,37.78,37.79,44400.0,16.45,16.45,16.4413,16.4457,44400.0
2005-03-21 13:20:00,37.79,37.8,37.77,37.77,27800.0,16.4457,16.45,16.437,16.437,27800.0
2005-03-21 13:30:00,37.76,37.8,37.76,37.8,25600.0,16.4326,16.45,16.4326,16.45,25600.0
2005-03-21 13:40:00,37.8,37.82,37.77,37.77,31600.0,16.45,16.4587,16.437,16.437,31600.0
2005-03-21 13:50:00,37.77,37.82,37.77,37.8,22200.0,16.437,16.4587,16.437,16.45,22200.0
2005-03-21 14:00:00,37.8,37.82,37.78,37.79,29800.0,16.45,16.4587,16.4413,16.4457,29800.0
2005-03-21 14:10:00,37.78,37.8,37.74,37.77,68400.0,16.4413,16.45,16.4239,16.437,68400.0
2005-03-21 14:20:00,37.77,37.8,37.71,37.75,41200.0,16.437,16.45,16.4109,16.4283,41200.0
2005-03-21 14:30:00,37.75,37.82,37.74,37.77,48600.0,16.4283,16.4587,16.4239,16.437,48600.0
2005-03-21 14:40:00,37.78,37.81,37.76,37.77,26600.0,16.4413,16.4544,16.4326,16.437,26600.0
2005-03-21 14:50:00,37.77,37.79,37.75,37.77,30400.0,16.437,16.4457,16.4283,16.437,30400.0
2005-03-21 15:00:00,37.77,37.81,37.77,37.81,55200.0,16.437,16.4544,16.437,16.4544,55200.0
2005-03-21 15:10:00,37.8,37.81,37.77,37.79,44200.0,16.45,16.4544,16.437,16.4457,44200.0
2005-03-21 15:20:00,37.79,37.81,37.75,37.79,69200.0,16.4457,16.4544,16.4283,16.4457,69200.0
2005-03-21 15:30:00,37.77,37.78,37.73,37.76,40000.0,16.437,16.4413,16.4196,16.4326,40000.0
2005-03-21 15:40:00,37.77,37.77,37.73,37.75,58200.0,16.437,16.437,16.4196,16.4283,58200.0
2005-03-21 15:50:00,37.75,37.78,37.72,37.77,72000.0,16.4283,16.4413,16.4152,16.437,72000.0
2005-03-22 09:30:00,37.94,37.97,37.88,37.93,119800.0,16.5109,16.524,16.4848,16.5066,119800.0
2005-03-22 09:40:00,37.92,38.0,37.89,37.99,145200.0,16.5022,16.5371,16.4892,16.5327,145200.0
2005-03-22 09:50:00,37.99,38.01,37.85,37.85,180400.0,16.5327,16.5414,16.4718,16.4718,180400.0
2005-03-22 10:00:00,37.85,37.95,37.85,37.94,93600.0,16.4718,16.5153,16.4718,16.5109,93600.0
2005-03-22 10:10:00,37.94,37.97,37.92,37.92,41800.0,16.5109,16.524,16.5022,16.5022,41800.0
2005-03-22 10:20:00,37.92,37.96,37.85,37.87,76600.0,16.5022,16.5196,16.4718,16.4805,76600.0
2005-03-22 10:30:00,37.86,37.9,37.83,37.83,60400.0,16.4761,16.4935,16.4631,16.4631,60400.0
2005-03-22 10:40:00,37.82,37.85,37.8,37.84,77000.0,16.4587,16.4718,16.45,16.4674,77000.0
2005-03-22 10:50:00,37.85,37.85,37.83,37.84,24400.0,16.4718,16.4718,16.4631,16.4674,24400.0
2005-03-22 11:00:00,37.84,37.84,37.77,37.78,72000.0,16.4674,16.4674,16.437,16.4413,72000.0
2005-03-22 11:10:00,37.78,37.79,37.77,37.77,40400.0,16.4413,16.4457,16.437,16.437,40400.0
2005-03-22 11:20:00,37.77,37.77,37.7,37.72,56600.0,16.437,16.437,16.4065,16.4152,56600.0
2005-03-22 11:30:00,37.72,37.74,37.7,37.71,77400.0,16.4152,16.4239,16.4065,16.4109,77400.0
2005-03-22 11:40:00,37.71,37.71,37.68,37.7,61800.0,16.4109,16.4109,16.3978,16.4065,61800.0
2005-03-22 11:50:00,37.69,37.71,37.68,37.69,86200.0,16.4021,16.4109,16.3978,16.4021,86200.0
2005-03-22 12:00:00,37.69,37.7,37.67,37.69,34000.0,16.4021,16.4065,16.3934,16.4021,34000.0
2005-03-22 12:10:00,37.69,37.71,37.67,37.68,108600.0,16.4021,16.4109,16.3934,16.3978,108600.0
2005-03-22 12:20:00,37.68,37.76,37.68,37.74,65800.0,16.3978,16.4326,16.3978,16.4239,65800.0
2005-03-22 12:30:00,37.74,37.75,37.73,37.74,15200.0,16.4239,16.4283,16.4196,16.4239,15200.0
2005-03-22 12:40:00,37.74,37.77,37.74,37.77,72400.0,16.4239,16.437,16.4239,16.437,72400.0
2005-03-22 12:50:00,37.75,37.75,37.74,37.75,16600.0,16.4283,16.4283,16.4239,16.4283,16600.0
2005-03-22 13:00:00,37.75,37.79,37.75,37.79,50200.0,16.4283,16.4457,16.4283,16.4457,50200.0
2005-03-22 13:10:00,37.79,37.85,37.79,37.81,59800.0,16.4457,16.4718,16.4457,16.4544,59800.0
2005-03-22 13:20:00,37.8,37.81,37.8,37.8,44000.0,16.45,16.4544,16.45,16.45,44000.0
2005-03-22 13:30:00,37.81,37.83,37.8,37.81,25000.0,16.4544,16.4631,16.45,16.4544,25000.0
2005-03-22 13:40:00,37.8,37.84,37.8,37.82,17200.0,16.45,16.4674,16.45,16.4587,17200.0
2005-03-22 13:50:00,37.82,37.83,37.81,37.82,20800.0,16.4587,16.4631,16.4544,16.4587,20800.0
2005-03-22 14:00:00,37.82,37.85,37.82,37.85,32800.0,16.4587,16.4718,16.4587,16.4718,32800.0
2005-03-22 14:10:00,37.84,37.85,37.81,37.83,30200.0,16.4674,16.4718,16.4544,16.4631,30200.0
2005-03-22 14:20:00,37.83,37.83,37.66,37.66,118800.0,16.4631,16.4631,16.3891,16.3891,118800.0
2005-03-22 14:30:00,37.66,37.68,37.54,37.54,200400.0,16.3891,16.3978,16.3369,16.3369,200400.0
2005-03-22 14:40:00,37.55,37.55,37.4,37.4,217600.0,16.3412,16.3412,16.2759,16.2759,217600.0
2005-03-22 14:50:00,37.4,37.42,37.35,37.39,294400.0,16.2759,16.2846,16.2542,16.2716,294400.0
2005-03-22 15:00:00,37.39,37.4,37.34,37.34,209600.0,16.2716,16.2759,16.2498,16.2498,209600.0
2005-03-22 15:10:00,37.34,37.38,37.25,37.25,191400.0,16.2498,16.2672,16.2107,16.2107,191400.0
2005-03-22 15:20:00,37.25,37.32,37.24,37.27,221400.0,16.2107,16.2411,16.2063,16.2194,221400.0
2005-03-22 15:30:00,37.26,37.28,37.23,37.23,182200.0,16.215,16.2237,16.202,16.202,182200.0
2005-03-22 15:40:00,37.22,37.24,37.15,37.24,236400.0,16.1976,16.2063,16.1671,16.2063,236400.0
2005-03-22 15:50:00,37.24,37.3,37.19,37.19,240600.0,16.2063,16.2324,16.1846,16.1846,240600.0
2005-03-23 09:30:00,37.1,37.1,36.99,37.0,241600.0,16.1454,16.1454,16.0975,16.1019,241600.0
2005-03-23 09:40:00,37.0,37.0,36.94,36.94,194400.0,16.1019,16.1019,16.0758,16.0758,194400.0
2005-03-23 09:50:00,36.93,36.94,36.87,36.88,297200.0,16.0714,16.0758,16.0453,16.0496,297200.0
2005-03-23 10:00:00,36.87,36.93,36.85,36.86,196200.0,16.0453,16.0714,16.0366,16.0409,196200.0
2005-03-23 10:10:00,36.86,36.92,36.85,36.87,165800.0,16.0409,16.0671,16.0366,16.0453,165800.0
2005-03-23 10:20:00,36.86,36.87,36.83,36.85,100000.0,16.0409,16.0453,16.0279,16.0366,100000.0
2005-03-23 10:30:00,36.85,36.92,36.84,36.9,110800.0,16.0366,16.0671,16.0322,16.0584,110800.0
2005-03-23 10:40:00,36.9,36.91,36.85,36.87,105000.0,16.0584,16.0627,16.0366,16.0453,105000.0
2005-03-23 10:50:00,36.87,36.87,36.83,36.84,157000.0,16.0453,16.0453,16.0279,16.0322,157000.0
2005-03-23 11:00:00,36.84,36.84,36.81,36.84,72800.0,16.0322,16.0322,16.0192,16.0322,72800.0
2005-03-23 11:10:00,36.83,36.84,36.81,36.84,65000.0,16.0279,16.0322,16.0192,16.0322,65000.0
2005-03-23 11:20:00,36.84,36.84,36.83,36.84,81600.0,16.0322,16.0322,16.0279,16.0322,81600.0
2005-03-23 11:30:00,36.83,36.84,36.82,36.83,95000.0,16.0279,16.0322,16.0235,16.0279,95000.0
2005-03-23 11:40:00,36.83,36.84,36.83,36.84,49600.0,16.0279,16.0322,16.0279,16.0322,49600.0
2005-03-23 11:50:00,36.84,36.86,36.83,36.84,183000.0,16.0322,16.0409,16.0279,16.0322,183000.0
2005-03-23 12:00:00,36.84,36.85,36.82,36.83,31200.0,16.0322,16.0366,16.0235,16.0279,31200.0
2005-03-23 12:10:00,36.83,36.87,36.83,36.85,96000.0,16.0279,16.0453,16.0279,16.0366,96000.0
2005-03-23 12:20:00,36.85,36.85,36.84,36.85,98200.0,16.0366,16.0366,16.0322,16.0366,98200.0
2005-03-23 12:30:00,36.85,36.88,36.85,36.87,71800.0,16.0366,16.0496,16.0366,16.0453,71800.0
2005-03-23 12:40:00,36.88,36.88,36.86,36.87,46800.0,16.0496,16.0496,16.0409,16.0453,46800.0
2005-03-23 12:50:00,36.87,36.89,36.87,36.88,57600.0,16.0453,16.054,16.0453,16.0496,57600.0
2005-03-23 13:00:00,36.88,36.89,36.88,36.89,30800.0,16.0496,16.054,16.0496,16.054,30800.0
2005-03-23 13:10:00,36.89,36.9,36.87,36.89,54600.0,16.054,16.0584,16.0453,16.054,54600.0
2005-03-23 13:20:00,36.89,36.91,36.88,36.88,34200.0,16.054,16.0627,16.0496,16.0496,34200.0
2005-03-23 13:30:00,36.88,36.88,36.87,36.87,45000.0,16.0496,16.0496,16.0453,16.0453,45000.0
2005-03-23 13:40:00,36.87,36.87,36.85,36.85,75800.0,16.0453,16.0453,16.0366,16.0366,75800.0
2005-03-23 13:50:00,36.85,36.87,36.83,36.87,85200.0,16.0366,16.0453,16.0279,16.0453,85200.0
2005-03-23 14:00:00,36.87,36.88,36.82,36.87,66800.0,16.0453,16.0496,16.0235,16.0453,66800.0
2005-03-23 14:10:00,36.87,36.87,36.83,36.84,68600.0,16.0453,16.0453,16.0279,16.0322,68600.0
2005-03-23 14:20:00,36.84,36.85,36.83,36.85,116800.0,16.0322,16.0366,16.0279,16.0366,116800.0
2005-03-23 14:30:00,36.85,36.85,36.76,36.77,95600.0,16.0366,16.0366,15.9974,16.0018,95600.0
2005-03-23 14:40:00,36.77,36.77,36.7,36.71,178800.0,16.0018,16.0018,15.9713,15.9757,178800.0
2005-03-23 14:50:00,36.71,36.72,36.68,36.68,167800.0,15.9757,15.98,15.9626,15.9626,167800.0
2005-03-23 15:00:00,36.69,36.69,36.54,36.54,409000.0,15.967,15.967,15.9017,15.9017,409000.0
2005-03-23 15:10:00,36.54,36.58,36.53,36.55,322400.0,15.9017,15.9191,15.8973,15.906,322400.0
2005-03-23 15:20:00,36.55,36.56,36.51,36.53,225600.0,15.906,15.9104,15.8886,15.8973,225600.0
2005-03-23 15:30:00,36.52,36.54,36.52,36.52,185600.0,15.893,15.9017,15.893,15.893,185600.0
2005-03-23 15:40:00,36.52,36.62,36.52,36.59,291200.0,15.893,15.9365,15.893,15.9234,291200.0
2005-03-23 15:50:00,36.59,36.6,36.52,36.53,220400.0,15.9234,15.9278,15.893,15.8973,220400.0
2005-03-24 09:30:00,36.6,36.75,36.6,36.75,93400.0,15.9278,15.9931,15.9278,15.9931,93400.0
2005-03-24 09:40:00,36.72,36.93,36.72,36.88,81400.0,15.98,16.0714,15.98,16.0496,81400.0
2005-03-24 09:50:00,36.87,36.9,36.8,36.88,85200.0,16.0453,16.0584,16.0148,16.0496,85200.0
2005-03-24 10:00:00,36.88,36.88,36.81,36.88,74800.0,16.0496,16.0496,16.0192,16.0496,74800.0
2005-03-24 10:10:00,36.88,36.99,36.88,36.97,83600.0,16.0496,16.0975,16.0496,16.0888,83600.0
2005-03-24 10:20:00,36.97,36.98,36.93,36.98,88200.0,16.0888,16.0932,16.0714,16.0932,88200.0
2005-03-24 10:30:00,36.98,36.99,36.94,36.96,71000.0,16.0932,16.0975,16.0758,16.0845,71000.0
2005-03-24 10:40:00,36.96,36.99,36.9,36.99,63000.0,16.0845,16.0975,16.0584,16.0975,63000.0
2005-03-24 10:50:00,36.99,37.0,36.99,36.99,68000.0,16.0975,16.1019,16.0975,16.0975,68000.0
2005-03-24 11:00:00,36.99,36.99,36.89,36.92,38000.0,16.0975,16.0975,16.054,16.0671,38000.0
2005-03-24 11:10:00,36.92,36.95,36.91,36.92,38200.0,16.0671,16.0801,16.0627,16.0671,38200.0
2005-03-24 11:20:00,36.92,37.0,36.92,36.99,85200.0,16.0671,16.1019,16.0671,16.0975,85200.0
2005-03-24 11:30:00,36.99,37.0,36.97,36.97,59200.0,16.0975,16.1019,16.0888,16.0888,59200.0
2005-03-24 11:40:00,36.98,37.0,36.97,36.98,27000.0,16.0932,16.1019,16.0888,16.0932,27000.0
2005-03-24 11:50:00,36.98,36.98,36.92,36.92,48800.0,16.0932,16.0932,16.0671,16.0671,48800.0
2005-03-24 12:00:00,36.91,36.93,36.91,36.92,35000.0,16.0627,16.0714,16.0627,16.0671,35000.0
2005-03-24 12:10:00,36.91,36.96,36.91,36.96,20000.0,16.0627,16.0845,16.0627,16.0845,20000.0
2005-03-24 12:20:00,36.96,36.99,36.96,36.99,9800.0,16.0845,16.0975,16.0845,16.0975,9800.0
2005-03-24 12:30:00,36.99,37.03,36.99,37.02,82200.0,16.0975,16.1149,16.0975,16.1106,82200.0
2005-03-24 12:40:00,37.02,37.03,36.99,37.0,62600.0,16.1106,16.1149,16.0975,16.1019,62600.0
2005-03-24 12:50:00,37.0,37.0,36.95,36.97,21800.0,16.1019,16.1019,16.0801,16.0888,21800.0
2005-03-24 13:00:00,36.97,36.99,36.96,36.98,30400.0,16.0888,16.0975,16.0845,16.0932,30400.0
2005-03-24 13:10:00,36.99,37.0,36.99,37.0,27000.0,16.0975,16.1019,16.0975,16.1019,27000.0
2005-03-24 13:20:00,37.0,37.02,37.0,37.01,27400.0,16.1019,16.1106,16.1019,16.1062,27400.0
2005-03-24 13:30:00,37.01,37.01,37.01,37.01,12400.0,16.1062,16.1062,16.1062,16.1062,12400.0
2005-03-24 13:40:00,37.01,37.01,37.0,37.0,26000.0,16.1062,16.1062,16.1019,16.1019,26000.0
2005-03-24 13:50:00,37.01,37.01,36.95,36.95,47400.0,16.1062,16.1062,16.0801,16.0801,47400.0
2005-03-24 14:00:00,36.96,36.99,36.96,36.98,18400.0,16.0845,16.0975,16.0845,16.0932,18400.0
2005-03-24 14:10:00,36.98,36.99,36.96,36.98,18000.0,16.0932,16.0975,16.0845,16.0932,18000.0
2005-03-24 14:20:00,36.98,36.99,36.97,36.99,24000.0,16.0932,16.0975,16.0888,16.0975,24000.0
2005-03-24 14:30:00,36.99,36.99,36.96,36.97,43200.0,16.0975,16.0975,16.0845,16.0888,43200.0
2005-03-24 14:40:00,36.97,36.97,36.93,36.93,60600.0,16.0888,16.0888,16.0714,16.0714,60600.0
2005-03-24 14:50:00,36.94,36.95,36.93,36.94,29600.0,16.0758,16.0801,16.0714,16.0758,29600.0
2005-03-24 15:00:00,36.94,36.95,36.88,36.88,62600.0,16.0758,16.0801,16.0496,16.0496,62600.0
2005-03-24 15:10:00,36.88,36.93,36.88,36.92,59400.0,16.0496,16.0714,16.0496,16.0671,59400.0
2005-03-24 15:20:00,36.92,36.96,36.91,36.94,37600.0,16.0671,16.0845,16.0627,16.0758,37600.0
2005-03-24 15:30:00,36.94,36.94,36.91,36.91,50000.0,16.0758,16.0758,16.0627,16.0627,50000.0
2005-03-24 15:40:00,36.91,36.97,36.91,36.95,147400.0,16.0627,16.0888,16.0627,16.0801,147400.0
2005-03-24 15:50:00,36.96,36.96,36.92,36.92,79400.0,16.0845,16.0845,16.0671,16.0671,79400.0
2005-03-28 09:30:00,36.99,37.05,36.98,36.98,97200.0,16.0975,16.1236,16.0932,16.0932,97200.0
2005-03-28 09:40:00,36.98,36.99,36.89,36.99,62000.0,16.0932,16.0975,16.054,16.0975,62000.0
2005-03-28 09:50:00,37.0,37.03,36.95,37.03,42800.0,16.1019,16.1149,16.0801,16.1149,42800.0
2005-03-28 10:00:00,37.03,37.05,37.01,37.03,36600.0,16.1149,16.1236,16.1062,16.1149,36600.0
2005-03-28 10:10:00,37.02,37.05,37.02,37.02,28400.0,16.1106,16.1236,16.1106,16.1106,28400.0
2005-03-28 10:20:00,37.04,37.1,37.04,37.1,31400.0,16.1193,16.1454,16.1193,16.1454,31400.0
2005-03-28 10:30:00,37.1,37.16,37.04,37.07,98800.0,16.1454,16.1715,16.1193,16.1323,98800.0
2005-03-28 10:40:00,37.06,37.07,37.01,37.02,39400.0,16.128,16.1323,16.1062,16.1106,39400.0
2005-03-28 10:50:00,37.02,37.04,37.01,37.03,47400.0,16.1106,16.1193,16.1062,16.1149,47400.0
2005-03-28 11:00:00,37.04,37.05,37.01,37.02,69800.0,16.1193,16.1236,16.1062,16.1106,69800.0
2005-03-28 11:10:00,37.02,37.02,37.0,37.01,99200.0,16.1106,16.1106,16.1019,16.1062,99200.0
2005-03-28 11:20:00,37.01,37.01,37.01,37.01,32000.0,16.1062,16.1062,16.1062,16.1062,32000.0
2005-03-28 11:30:00,37.0,37.01,36.98,36.99,37200.0,16.1019,16.1062,16.0932,16.0975,37200.0
2005-03-28 11:40:00,36.99,36.99,36.96,36.98,117800.0,16.0975,16.0975,16.0845,16.0932,117800.0
2005-03-28 11:50:00,36.97,36.98,36.96,36.98,19800.0,16.0888,16.0932,16.0845,16.0932,19800.0
2005-03-28 12:00:00,36.98,36.98,36.93,36.93,68000.0,16.0932,16.0932,16.0714,16.0714,68000.0
2005-03-28 12:10:00,36.93,36.93,36.9,36.92,58600.0,16.0714,16.0714,16.0584,16.0671,58600.0
2005-03-28 12:20:00,36.92,36.96,36.91,36.96,31400.0,16.0671,16.0845,16.0627,16.0845,31400.0
2005-03-28 12:30:00,36.96,36.98,36.96,36.97,25000.0,16.0845,16.0932,16.0845,16.0888,25000.0
2005-03-28 12:40:00,36.98,36.99,36.97,36.98,11000.0,16.0932,16.0975,16.0888,16.0932,11000.0
2005-03-28 12:50:00,36.98,36.98,36.95,36.96,15600.0,16.0932,16.0932,16.0801,16.0845,15600.0
2005-03-28 13:00:00,36.97,37.0,36.97,36.99,22600.0,16.0888,16.1019,16.0888,16.0975,22600.0
2005-03-28 13:10:00,36.99,37.02,36.99,36.99,74400.0,16.0975,16.1106,16.0975,16.0975,74400.0
2005-03-28 13:20:00,36.99,37.08,36.98,37.06,37200.0,16.0975,16.1367,16.0932,16.128,37200.0
2005-03-28 13:30:00,37.07,37.07,37.0,37.02,28600.0,16.1323,16.1323,16.1019,16.1106,28600.0
2005-03-28 13:40:00,37.02,37.06,37.02,37.06,16200.0,16.1106,16.128,16.1106,16.128,16200.0
2005-03-28 13:50:00,37.05,37.05,36.99,37.01,61800.0,16.1236,16.1236,16.0975,16.1062,61800.0
2005-03-28 14:00:00,37.02,37.02,36.98,36.99,20400.0,16.1106,16.1106,16.0932,16.0975,20400.0
2005-03-28 14:10:00,36.98,37.01,36.98,36.99,22000.0,16.0932,16.1062,16.0932,16.0975,22000.0
2005-03-28 14:20:00,36.99,37.02,36.98,37.02,27400.0,16.0975,16.1106,16.0932,16.1106,27400.0
2005-03-28 14:30:00,37.02,37.02,36.97,36.98,84600.0,16.1106,16.1106,16.0888,16.0932,84600.0
2005-03-28 14:40:00,36.98,36.98,36.96,36.97,161800.0,16.0932,16.0932,16.0845,16.0888,161800.0
2005-03-28 14:50:00,36.97,36.98,36.97,36.97,101200.0,16.0888,16.0932,16.0888,16.0888,101200.0
2005-03-28 15:00:00,36.97,36.98,36.93,36.93,88600.0,16.0888,16.0932,16.0714,16.0714,88600.0
2005-03-28 15:10:00,36.93,36.93,36.9,36.91,87600.0,16.0714,16.0714,16.0584,16.0627,87600.0
2005-03-28 15:20:00,36.91,36.91,36.85,36.85,86400.0,16.0627,16.0627,16.0366,16.0366,86400.0
2005-03-28 15:30:00,36.85,36.88,36.85,36.88,106200.0,16.0366,16.0496,16.0366,16.0496,106200.0
2005-03-28 15:40:00,36.88,36.88,36.83,36.84,120800.0,16.0496,16.0496,16.0279,16.0322,120800.0
2005-03-28 15:50:00,36.85,36.85,36.79,36.79,127400.0,16.0366,16.0366,16.0105,16.0105,127400.0
2005-03-29 09:30:00,36.73,36.75,36.7,36.71,154200.0,15.9844,15.9931,15.9713,15.9757,154200.0
2005-03-29 09:40:00,36.71,36.71,36.5,36.51,119200.0,15.9757,15.9757,15.8843,15.8886,119200.0
2005-03-29 09:50:00,36.5,36.58,36.47,36.58,269800.0,15.8843,15.9191,15.8712,15.9191,269800.0
2005-03-29 10:00:00,36.58,36.63,36.5,36.62,161000.0,15.9191,15.9409,15.8843,15.9365,161000.0
2005-03-29 10:10:00,36.62,36.69,36.61,36.69,85400.0,15.9365,15.967,15.9321,15.967,85400.0
2005-03-29 10:20:00,36.68,36.77,36.68,36.69,91200.0,15.9626,16.0018,15.9626,15.967,91200.0
2005-03-29 10:30:00,36.7,36.77,36.64,36.77,95600.0,15.9713,16.0018,15.9452,16.0018,95600.0
2005-03-29 10:40:00,36.77,36.82,36.77,36.77,103800.0,16.0018,16.0235,16.0018,16.0018,103800.0
2005-03-29 10:50:00,36.78,36.85,36.71,36.71,77800.0,16.0061,16.0366,15.9757,15.9757,77800.0
2005-03-29 11:00:00,36.71,36.78,36.7,36.71,105400.0,15.9757,16.0061,15.9713,15.9757,105400.0
2005-03-29 11:10:00,36.7,36.74,36.67,36.74,63400.0,15.9713,15.9887,15.9583,15.9887,63400.0
2005-03-29 11:20:00,36.74,36.77,36.74,36.76,50200.0,15.9887,16.0018,15.9887,15.9974,50200.0
2005-03-29 11:30:00,36.76,36.81,36.74,36.79,56600.0,15.9974,16.0192,15.9887,16.0105,56600.0
2005-03-29 11:40:00,36.8,36.87,36.77,36.8,49600.0,16.0148,16.0453,16.0018,16.0148,49600.0
2005-03-29 11:50:00,36.8,36.8,36.74,36.77,62000.0,16.0148,16.0148,15.9887,16.0018,62000.0
2005-03-29 12:00:00,36.77,36.83,36.77,36.8,46800.0,16.0018,16.0279,16.0018,16.0148,46800.0
2005-03-29 12:10:00,36.8,36.83,36.79,36.81,32400.0,16.0148,16.0279,16.0105,16.0192,32400.0
2005-03-29 12:20:00,36.81,36.83,36.81,36.83,36800.0,16.0192,16.0279,16.0192,16.0279,36800.0
2005-03-29 12:30:00,36.83,36.83,36.82,36.83,27200.0,16.0279,16.0279,16.0235,16.0279,27200.0
2005-03-29 12:40:00,36.82,36.83,36.82,36.82,30800.0,16.0235,16.0279,16.0235,16.0235,30800.0
2005-03-29 12:50:00,36.82,36.82,36.78,36.79,45200.0,16.0235,16.0235,16.0061,16.0105,45200.0
2005-03-29 13:00:00,36.79,36.79,36.72,36.72,90800.0,16.0105,16.0105,15.98,15.98,90800.0
2005-03-29 13:10:00,36.72,36.72,36.68,36.7,67600.0,15.98,15.98,15.9626,15.9713,67600.0
2005-03-29 13:20:00,36.7,36.7,36.63,36.65,103600.0,15.9713,15.9713,15.9409,15.9496,103600.0
2005-03-29 13:30:00,36.65,36.65,36.63,36.63,38800.0,15.9496,15.9496,15.9409,15.9409,38800.0
2005-03-29 13:40:00,36.62,36.62,36.58,36.6,94800.0,15.9365,15.9365,15.9191,15.9278,94800.0
2005-03-29 13:50:00,36.6,36.64,36.56,36.62,94800.0,15.9278,15.9452,15.9104,15.9365,94800.0
2005-03-29 14:00:00,36.6,36.61,36.55,36.55,69400.0,15.9278,15.9321,15.906,15.906,69400.0
2005-03-29 14:10:00,36.55,36.55,36.47,36.49,65400.0,15.906,15.906,15.8712,15.8799,65400.0
2005-03-29 14:20:00,36.49,36.52,36.48,36.52,110400.0,15.8799,15.893,15.8756,15.893,110400.0
2005-03-29 14:30:00,36.52,36.55,36.49,36.49,82200.0,15.893,15.906,15.8799,15.8799,82200.0
2005-03-29 14:40:00,36.49,36.54,36.45,36.52,132400.0,15.8799,15.9017,15.8625,15.893,132400.0
2005-03-29 14:50:00,36.52,36.58,36.52,36.56,89600.0,15.893,15.9191,15.893,15.9104,89600.0
2005-03-29 15:00:00,36.55,36.56,36.48,36.48,69800.0,15.906,15.9104,15.8756,15.8756,69800.0
2005-03-29 15:10:00,36.48,36.5,36.37,36.38,232600.0,15.8756,15.8843,15.8277,15.8321,232600.0
2005-03-29 15:20:00,36.38,36.47,36.37,36.45,90000.0,15.8321,15.8712,15.8277,15.8625,90000.0
2005-03-29 15:30:00,36.46,36.48,36.42,36.42,73000.0,15.8669,15.8756,15.8495,15.8495,73000.0
2005-03-29 15:40:00,36.43,36.46,36.35,36.37,213000.0,15.8538,15.8669,15.819,15.8277,213000.0
2005-03-29 15:50:00,36.37,36.37,36.25,36.25,215400.0,15.8277,15.8277,15.7755,15.7755,215400.0
2005-03-30 09:30:00,36.25,36.74,36.25,36.69,123600.0,15.7755,15.9887,15.7755,15.967,123600.0
2005-03-30 09:40:00,36.68,36.73,36.58,36.58,88400.0,15.9626,15.9844,15.9191,15.9191,88400.0
2005-03-30 09:50:00,36.58,36.66,36.58,36.64,70600.0,15.9191,15.9539,15.9191,15.9452,70600.0
2005-03-30 10:00:00,36.64,36.7,36.62,36.7,78000.0,15.9452,15.9713,15.9365,15.9713,78000.0
2005-03-30 10:10:00,36.71,36.85,36.69,36.85,71600.0,15.9757,16.0366,15.967,16.0366,71600.0
2005-03-30 10:20:00,36.85,36.85,36.73,36.74,62000.0,16.0366,16.0366,15.9844,15.9887,62000.0
2005-03-30 10:30:00,36.74,36.87,36.74,36.76,136400.0,15.9887,16.0453,15.9887,15.9974,136400.0
2005-03-30 10:40:00,36.76,36.76,36.65,36.66,158200.0,15.9974,15.9974,15.9496,15.9539,158200.0
2005-03-30 10:50:00,36.65,36.68,36.63,36.65,73800.0,15.9496,15.9626,15.9409,15.9496,73800.0
2005-03-30 11:00:00,36.65,36.65,36.63,36.63,35600.0,15.9496,15.9496,15.9409,15.9409,35600.0
2005-03-30 11:10:00,36.63,36.65,36.63,36.65,72400.0,15.9409,15.9496,15.9409,15.9496,72400.0
2005-03-30 11:20:00,36.65,36.65,36.61,36.63,54400.0,15.9496,15.9496,15.9321,15.9409,54400.0
2005-03-30 11:30:00,36.63,36.63,36.59,36.6,66000.0,15.9409,15.9409,15.9234,15.9278,66000.0
2005-03-30 11:40:00,36.6,36.62,36.58,36.62,59800.0,15.9278,15.9365,15.9191,15.9365,59800.0
2005-03-30 11:50:00,36.62,36.66,36.6,36.62,43000.0,15.9365,15.9539,15.9278,15.9365,43000.0
2005-03-30 12:00:00,36.63,36.68,36.63,36.66,89400.0,15.9409,15.9626,15.9409,15.9539,89400.0
2005-03-30 12:10:00,36.66,36.68,36.63,36.68,58200.0,15.9539,15.9626,15.9409,15.9626,58200.0
2005-03-30 12:20:00,36.68,36.72,36.68,36.72,23200.0,15.9626,15.98,15.9626,15.98,23200.0
2005-03-30 12:30:00,36.72,36.74,36.71,36.74,22800.0,15.98,15.9887,15.9757,15.9887,22800.0
2005-03-30 12:40:00,36.74,36.85,36.74,36.8,36400.0,15.9887,16.0366,15.9887,16.0148,36400.0
2005-03-30 12:50:00,36.8,37.81,36.79,36.83,30600.0,16.0148,16.4544,16.0105,16.0279,30600.0
2005-03-30 13:00:00,36.84,36.85,36.83,36.85,70200.0,16.0322,16.0366,16.0279,16.0366,70200.0
2005-03-30 13:10:00,36.94,36.95,36.85,36.91,60800.0,16.0758,16.0801,16.0366,16.0627,60800.0
2005-03-30 13:20:00,36.91,36.94,36.9,36.92,53800.0,16.0627,16.0758,16.0584,16.0671,53800.0
2005-03-30 13:30:00,36.93,36.97,36.88,36.88,36400.0,16.0714,16.0888,16.0496,16.0496,36400.0
2005-03-30 13:40:00,36.88,36.88,36.78,36.8,32800.0,16.0496,16.0496,16.0061,16.0148,32800.0
2005-03-30 13:50:00,36.8,36.92,36.8,36.91,32800.0,16.0148,16.0671,16.0148,16.0627,32800.0
2005-03-30 14:00:00,36.91,36.94,36.85,36.85,36200.0,16.0627,16.0758,16.0366,16.0366,36200.0
2005-03-30 14:10:00,36.86,36.87,36.8,36.82,72600.0,16.0409,16.0453,16.0148,16.0235,72600.0
2005-03-30 14:20:00,36.82,36.82,36.75,36.76,58600.0,16.0235,16.0235,15.9931,15.9974,58600.0
2005-03-30 14:30:00,36.76,36.86,36.76,36.83,67400.0,15.9974,16.0409,15.9974,16.0279,67400.0
2005-03-30 14:40:00,36.83,36.84,36.77,36.79,55200.0,16.0279,16.0322,16.0018,16.0105,55200.0
2005-03-30 14:50:00,36.8,36.85,36.79,36.8,51200.0,16.0148,16.0366,16.0105,16.0148,51200.0
2005-03-30 15:00:00,36.8,36.84,36.8,36.81,72000.0,16.0148,16.0322,16.0148,16.0192,72000.0
2005-03-30 15:10:00,36.82,36.88,36.81,36.87,29400.0,16.0235,16.0496,16.0192,16.0453,29400.0
2005-03-30 15:20:00,36.87,36.93,36.85,36.85,64600.0,16.0453,16.0714,16.0366,16.0366,64600.0
2005-03-30 15:30:00,36.85,36.89,36.82,36.89,77400.0,16.0366,16.054,16.0235,16.054,77400.0
2005-03-30 15:40:00,36.89,36.91,36.84,36.91,91400.0,16.054,16.0627,16.0322,16.0627,91400.0
2005-03-30 15:50:00,36.91,36.95,36.85,36.85,138200.0,16.0627,16.0801,16.0366,16.0366,138200.0
2005-03-31 09:30:00,37.02,37.45,37.02,37.4,212000.0,16.1106,16.2977,16.1106,16.2759,212000.0
2005-03-31 09:40:00,37.42,37.42,37.27,37.35,104200.0,16.2846,16.2846,16.2194,16.2542,104200.0
2005-03-31 09:50:00,37.37,37.5,37.35,37.38,69200.0,16.2629,16.3195,16.2542,16.2672,69200.0
2005-03-31 10:00:00,37.37,37.38,37.22,37.23,59200.0,16.2629,16.2672,16.1976,16.202,59200.0
2005-03-31 10:10:00,37.21,37.27,37.19,37.2,58000.0,16.1933,16.2194,16.1846,16.1889,58000.0
2005-03-31 10:20:00,37.18,37.18,37.05,37.05,103600.0,16.1802,16.1802,16.1236,16.1236,103600.0
2005-03-31 10:30:00,37.05,37.2,37.05,37.07,61600.0,16.1236,16.1889,16.1236,16.1323,61600.0
2005-03-31 10:40:00,37.06,37.16,37.0,37.16,117200.0,16.128,16.1715,16.1019,16.1715,117200.0
2005-03-31 10:50:00,37.15,37.16,37.06,37.1,46800.0,16.1671,16.1715,16.128,16.1454,46800.0
2005-03-31 11:00:00,37.12,37.17,37.11,37.15,38800.0,16.1541,16.1759,16.1497,16.1671,38800.0
2005-03-31 11:10:00,37.13,37.16,37.12,37.13,38000.0,16.1584,16.1715,16.1541,16.1584,38000.0
2005-03-31 11:20:00,37.13,37.13,37.07,37.07,65800.0,16.1584,16.1584,16.1323,16.1323,65800.0
2005-03-31 11:30:00,37.07,37.08,37.04,37.06,61400.0,16.1323,16.1367,16.1193,16.128,61400.0
2005-03-31 11:40:00,37.06,37.06,37.0,37.04,19600.0,16.128,16.128,16.1019,16.1193,19600.0
2005-03-31 11:50:00,37.03,37.1,37.03,37.1,29400.0,16.1149,16.1454,16.1149,16.1454,29400.0
2005-03-31 12:00:00,37.1,37.12,37.06,37.07,12000.0,16.1454,16.1541,16.128,16.1323,12000.0
2005-03-31 12:10:00,37.06,37.06,36.93,36.94,71400.0,16.128,16.128,16.0714,16.0758,71400.0
2005-03-31 12:20:00,36.94,37.01,36.93,37.01,21400.0,16.0758,16.1062,16.0714,16.1062,21400.0
2005-03-31 12:30:00,37.02,37.04,37.01,37.03,14000.0,16.1106,16.1193,16.1062,16.1149,14000.0
2005-03-31 12:40:00,37.03,37.05,37.02,37.05,23400.0,16.1149,16.1236,16.1106,16.1236,23400.0
2005-03-31 12:50:00,37.05,37.11,37.05,37.1,19000.0,16.1236,16.1497,16.1236,16.1454,19000.0
2005-03-31 13:00:00,37.1,37.11,37.09,37.1,13400.0,16.1454,16.1497,16.141,16.1454,13400.0
2005-03-31 13:10:00,37.1,37.1,37.09,37.1,17400.0,16.1454,16.1454,16.141,16.1454,17400.0
2005-03-31 13:20:00,37.1,37.13,37.1,37.13,18400.0,16.1454,16.1584,16.1454,16.1584,18400.0
2005-03-31 13:30:00,37.13,37.14,37.1,37.12,23800.0,16.1584,16.1628,16.1454,16.1541,23800.0
2005-03-31 13:40:00,37.12,37.15,37.11,37.12,25400.0,16.1541,16.1671,16.1497,16.1541,25400.0
2005-03-31 13:50:00,37.12,37.13,37.11,37.13,17600.0,16.1541,16.1584,16.1497,16.1584,17600.0
2005-03-31 14:00:00,37.12,37.13,37.09,37.09,32800.0,16.1541,16.1584,16.141,16.141,32800.0
2005-03-31 14:10:00,37.09,37.1,37.09,37.1,79600.0,16.141,16.1454,16.141,16.1454,79600.0
2005-03-31 14:20:00,37.1,37.12,37.08,37.1,46200.0,16.1454,16.1541,16.1367,16.1454,46200.0
2005-03-31 14:30:00,37.11,37.15,37.09,37.12,41000.0,16.1497,16.1671,16.141,16.1541,41000.0
2005-03-31 14:40:00,37.12,37.19,37.11,37.17,27600.0,16.1541,16.1846,16.1497,16.1759,27600.0
2005-03-31 14:50:00,37.17,37.18,37.12,37.18,103800.0,16.1759,16.1802,16.1541,16.1802,103800.0
2005-03-31 15:00:00,37.18,37.18,37.12,37.13,42400.0,16.1802,16.1802,16.1541,16.1584,42400.0
2005-03-31 15:10:00,37.13,37.16,37.13,37.15,55400.0,16.1584,16.1715,16.1584,16.1671,55400.0
2005-03-31 15:20:00,37.16,37.22,37.16,37.2,46800.0,16.1715,16.1976,16.1715,16.1889,46800.0
2005-03-31 15:30:00,37.19,37.23,37.13,37.18,68600.0,16.1846,16.202,16.1584,16.1802,68600.0
2005-03-31 15:40:00,37.19,37.22,37.19,37.21,123800.0,16.1846,16.1976,16.1846,16.1933,123800.0
2005-03-31 15:50:00,37.21,37.22,37.2,37.21,164800.0,16.1933,16.1976,16.1889,16.1933,164800.0
2005-04-01 09:30:00,37.47,37.58,37.41,37.44,104600.0,16.3064,16.3543,16.2803,16.2934,104600.0
2005-04-01 09:40:00,37.44,37.49,37.41,37.47,129600.0,16.2934,16.3151,16.2803,16.3064,129600.0
2005-04-01 09:50:00,37.46,37.47,37.33,37.38,137000.0,16.3021,16.3064,16.2455,16.2672,137000.0
2005-04-01 10:00:00,37.39,37.49,37.38,37.45,144800.0,16.2716,16.3151,16.2672,16.2977,144800.0
2005-04-01 10:10:00,37.45,37.53,37.45,37.47,152200.0,16.2977,16.3325,16.2977,16.3064,152200.0
2005-04-01 10:20:00,37.47,37.49,37.39,37.41,158200.0,16.3064,16.3151,16.2716,16.2803,158200.0
2005-04-01 10:30:00,37.41,37.49,37.4,37.48,136400.0,16.2803,16.3151,16.2759,16.3108,136400.0
2005-04-01 10:40:00,37.48,37.49,37.46,37.47,67000.0,16.3108,16.3151,16.3021,16.3064,67000.0
2005-04-01 10:50:00,37.47,37.52,37.43,37.44,118000.0,16.3064,16.3282,16.289,16.2934,118000.0
2005-04-01 11:00:00,37.44,37.55,37.44,37.55,57000.0,16.2934,16.3412,16.2934,16.3412,57000.0
2005-04-01 11:10:00,37.55,37.63,37.54,37.62,84000.0,16.3412,16.376,16.3369,16.3717,84000.0
2005-04-01 11:20:00,37.62,37.67,37.56,37.64,91600.0,16.3717,16.3934,16.3456,16.3804,91600.0
2005-04-01 11:30:00,37.64,37.69,37.63,37.69,61000.0,16.3804,16.4021,16.376,16.4021,61000.0
2005-04-01 11:40:00,37.69,37.7,37.63,37.67,46400.0,16.4021,16.4065,16.376,16.3934,46400.0
2005-04-01 11:50:00,37.66,37.7,37.64,37.67,54000.0,16.3891,16.4065,16.3804,16.3934,54000.0
2005-04-01 12:00:00,37.67,37.69,37.63,37.63,60200.0,16.3934,16.4021,16.376,16.376,60200.0
2005-04-01 12:10:00,37.65,37.67,37.58,37.58,52600.0,16.3847,16.3934,16.3543,16.3543,52600.0
2005-04-01 12:20:00,37.59,37.65,37.55,37.63,59200.0,16.3586,16.3847,16.3412,16.376,59200.0
2005-04-01 12:30:00,37.62,37.62,37.54,37.54,58200.0,16.3717,16.3717,16.3369,16.3369,58200.0
2005-04-01 12:40:00,37.54,37.56,37.51,37.51,48200.0,16.3369,16.3456,16.3238,16.3238,48200.0
2005-04-01 12:50:00,37.51,37.55,37.5,37.53,141600.0,16.3238,16.3412,16.3195,16.3325,141600.0
2005-04-01 13:00:00,37.53,37.54,37.5,37.51,105000.0,16.3325,16.3369,16.3195,16.3238,105000.0
2005-04-01 13:10:00,37.51,37.52,37.5,37.5,19800.0,16.3238,16.3282,16.3195,16.3195,19800.0
2005-04-01 13:20:00,37.51,37.54,37.44,37.48,77400.0,16.3238,16.3369,16.2934,16.3108,77400.0
2005-04-01 13:30:00,37.48,37.49,37.39,37.43,139000.0,16.3108,16.3151,16.2716,16.289,139000.0
2005-04-01 13:40:00,37.44,37.53,37.43,37.52,89400.0,16.2934,16.3325,16.289,16.3282,89400.0
2005-04-01 13:50:00,37.52,37.54,37.47,37.53,110000.0,16.3282,16.3369,16.3064,16.3325,110000.0
2005-04-01 14:00:00,37.53,37.53,37.43,37.48,87600.0,16.3325,16.3325,16.289,16.3108,87600.0
2005-04-01 14:10:00,37.48,37.55,37.48,37.53,88800.0,16.3108,16.3412,16.3108,16.3325,88800.0
2005-04-01 14:20:00,37.53,37.55,37.5,37.5,78200.0,16.3325,16.3412,16.3195,16.3195,78200.0
2005-04-01 14:30:00,37.5,37.6,37.5,37.52,74000.0,16.3195,16.363,16.3195,16.3282,74000.0
2005-04-01 14:40:00,37.52,37.57,37.5,37.54,104200.0,16.3282,16.3499,16.3195,16.3369,104200.0
2005-04-01 14:50:00,37.55,37.57,37.5,37.51,71400.0,16.3412,16.3499,16.3195,16.3238,71400.0
2005-04-01 15:00:00,37.51,37.59,37.51,37.59,45400.0,16.3238,16.3586,16.3238,16.3586,45400.0
2005-04-01 15:10:00,37.59,37.63,37.59,37.59,48000.0,16.3586,16.376,16.3586,16.3586,48000.0
2005-04-01 15:20:00,37.58,37.59,37.53,37.58,59800.0,16.3543,16.3586,16.3325,16.3543,59800.0
2005-04-01 15:30:00,37.57,37.63,37.55,37.57,106600.0,16.3499,16.376,16.3412,16.3499,106600.0
2005-04-01 15:40:00,37.57,37.65,37.56,37.63,87200.0,16.3499,16.3847,16.3456,16.376,87200.0
2005-04-01 15:50:00,37.63,37.68,37.6,37.61,89200.0,16.376,16.3978,16.363,16.3673,89200.0
2005-04-04 09:30:00,37.68,37.68,37.48,37.49,61200.0,16.3978,16.3978,16.3108,16.3151,61200.0
2005-04-04 09:40:00,37.52,37.66,37.45,37.58,72600.0,16.3282,16.3891,16.2977,16.3543,72600.0
2005-04-04 09:50:00,37.61,37.65,37.57,37.63,54800.0,16.3673,16.3847,16.3499,16.376,54800.0
2005-04-04 10:00:00,37.62,37.63,37.53,37.57,52800.0,16.3717,16.376,16.3325,16.3499,52800.0
2005-04-04 10:10:00,37.6,37.66,37.57,37.65,44400.0,16.363,16.3891,16.3499,16.3847,44400.0
2005-04-04 10:20:00,37.65,37.66,37.62,37.66,72800.0,16.3847,16.3891,16.3717,16.3891,72800.0
2005-04-04 10:30:00,37.66,37.75,37.63,37.74,69600.0,16.3891,16.4283,16.376,16.4239,69600.0
2005-04-04 10:40:00,37.74,37.79,37.66,37.77,76000.0,16.4239,16.4457,16.3891,16.437,76000.0
2005-04-04 10:50:00,37.77,37.86,37.77,37.82,66400.0,16.437,16.4761,16.437,16.4587,66400.0
2005-04-04 11:00:00,37.82,37.93,37.82,37.93,156200.0,16.4587,16.5066,16.4587,16.5066,156200.0
2005-04-04 11:10:00,37.93,37.93,37.88,37.92,86400.0,16.5066,16.5066,16.4848,16.5022,86400.0
2005-04-04 11:20:00,37.92,38.04,37.92,37.99,154400.0,16.5022,16.5545,16.5022,16.5327,154400.0
2005-04-04 11:30:00,37.99,38.04,37.98,38.0,114600.0,16.5327,16.5545,16.5284,16.5371,114600.0
2005-04-04 11:40:00,38.01,38.01,37.93,37.97,105800.0,16.5414,16.5414,16.5066,16.524,105800.0
2005-04-04 11:50:00,37.95,37.96,37.91,37.91,36400.0,16.5153,16.5196,16.4979,16.4979,36400.0
2005-04-04 12:00:00,37.9,37.92,37.88,37.88,28800.0,16.4935,16.5022,16.4848,16.4848,28800.0
2005-04-04 12:10:00,37.88,37.88,37.85,37.87,43800.0,16.4848,16.4848,16.4718,16.4805,43800.0
2005-04-04 12:20:00,37.87,37.91,37.84,37.91,39200.0,16.4805,16.4979,16.4674,16.4979,39200.0
2005-04-04 12:30:00,37.91,37.98,37.91,37.96,93200.0,16.4979,16.5284,16.4979,16.5196,93200.0
2005-04-04 12:40:00,37.94,37.94,37.9,37.91,38400.0,16.5109,16.5109,16.4935,16.4979,38400.0
2005-04-04 12:50:00,37.91,37.92,37.9,37.92,37000.0,16.4979,16.5022,16.4935,16.5022,37000.0
2005-04-04 13:00:00,37.92,37.92,37.85,37.85,38400.0,16.5022,16.5022,16.4718,16.4718,38400.0
2005-04-04 13:10:00,37.86,37.88,37.77,37.78,100200.0,16.4761,16.4848,16.437,16.4413,100200.0
2005-04-04 13:20:00,37.78,37.83,37.78,37.81,35000.0,16.4413,16.4631,16.4413,16.4544,35000.0
2005-04-04 13:30:00,37.81,37.9,37.81,37.84,66800.0,16.4544,16.4935,16.4544,16.4674,66800.0
2005-04-04 13:40:00,37.81,37.87,37.8,37.85,75600.0,16.4544,16.4805,16.45,16.4718,75600.0
2005-04-04 13:50:00,37.85,37.92,37.84,37.87,65200.0,16.4718,16.5022,16.4674,16.4805,65200.0
2005-04-04 14:00:00,37.88,37.92,37.88,37.9,63400.0,16.4848,16.5022,16.4848,16.4935,63400.0
2005-04-04 14:10:00,37.9,37.92,37.86,37.86,62400.0,16.4935,16.5022,16.4761,16.4761,62400.0
2005-04-04 14:20:00,37.86,37.9,37.85,37.9,78000.0,16.4761,16.4935,16.4718,16.4935,78000.0
2005-04-04 14:30:00,37.9,37.92,37.82,37.88,61400.0,16.4935,16.5022,16.4587,16.4848,61400.0
2005-04-04 14:40:00,37.88,37.88,37.85,37.86,50200.0,16.4848,16.4848,16.4718,16.4761,50200.0
2005-04-04 14:50:00,37.85,37.93,37.85,37.88,71200.0,16.4718,16.5066,16.4718,16.4848,71200.0
2005-04-04 15:00:00,37.88,37.89,37.85,37.88,72600.0,16.4848,16.4892,16.4718,16.4848,72600.0
2005-04-04 15:10:00,37.88,37.92,37.87,37.88,84000.0,16.4848,16.5022,16.4805,16.4848,84000.0
2005-04-04 15:20:00,37.88,37.93,37.87,37.91,76600.0,16.4848,16.5066,16.4805,16.4979,76600.0
2005-04-04 15:30:00,37.91,37.99,37.91,37.95,70400.0,16.4979,16.5327,16.4979,16.5153,70400.0
2005-04-04 15:40:00,37.95,38.01,37.95,38.01,146400.0,16.5153,16.5414,16.5153,16.5414,146400.0
2005-04-04 15:50:00,38.01,38.05,37.99,38.03,166000.0,16.5414,16.5588,16.5327,16.5501,166000.0
2005-04-05 09:30:00,38.25,38.35,38.22,38.35,106800.0,16.6459,16.6894,16.6328,16.6894,106800.0
2005-04-05 09:40:00,38.35,38.35,38.23,38.34,118600.0,16.6894,16.6894,16.6371,16.685,118600.0
2005-04-05 09:50:00,38.34,38.37,38.21,38.22,96200.0,16.685,16.6981,16.6284,16.6328,96200.0
2005-04-05 10:00:00,38.23,38.38,38.23,38.36,133600.0,16.6371,16.7024,16.6371,16.6937,133600.0
2005-04-05 10:10:00,38.36,38.37,38.33,38.33,60200.0,16.6937,16.6981,16.6807,16.6807,60200.0
2005-04-05 10:20:00,38.3,38.33,38.29,38.3,57000.0,16.6676,16.6807,16.6633,16.6676,57000.0
2005-04-05 10:30:00,38.29,38.38,38.29,38.38,106800.0,16.6633,16.7024,16.6633,16.7024,106800.0
2005-04-05 10:40:00,38.38,38.38,38.27,38.29,75200.0,16.7024,16.7024,16.6546,16.6633,75200.0
2005-04-05 10:50:00,38.29,38.38,38.27,38.37,83400.0,16.6633,16.7024,16.6546,16.6981,83400.0
2005-04-05 11:00:00,38.37,38.38,38.32,38.37,65000.0,16.6981,16.7024,16.6763,16.6981,65000.0
2005-04-05 11:10:00,38.37,38.38,38.35,38.36,41200.0,16.6981,16.7024,16.6894,16.6937,41200.0
2005-04-05 11:20:00,38.37,38.4,38.37,38.4,49600.0,16.6981,16.7111,16.6981,16.7111,49600.0
2005-04-05 11:30:00,38.4,38.41,38.35,38.38,62800.0,16.7111,16.7155,16.6894,16.7024,62800.0
2005-04-05 11:40:00,38.37,38.42,38.37,38.38,76200.0,16.6981,16.7198,16.6981,16.7024,76200.0
2005-04-05 11:50:00,38.38,38.4,38.35,38.37,95600.0,16.7024,16.7111,16.6894,16.6981,95600.0
2005-04-05 12:00:00,38.36,38.41,38.33,38.41,65600.0,16.6937,16.7155,16.6807,16.7155,65600.0
2005-04-05 12:10:00,38.41,38.41,38.37,38.37,39600.0,16.7155,16.7155,16.6981,16.6981,39600.0
2005-04-05 12:20:00,38.38,38.38,38.34,38.35,76800.0,16.7024,16.7024,16.685,16.6894,76800.0
2005-04-05 12:30:00,38.35,38.38,38.35,38.38,52800.0,16.6894,16.7024,16.6894,16.7024,52800.0
2005-04-05 12:40:00,38.38,38.38,38.33,38.35,58200.0,16.7024,16.7024,16.6807,16.6894,58200.0
2005-04-05 12:50:00,38.35,38.4,38.34,38.35,35400.0,16.6894,16.7111,16.685,16.6894,35400.0
2005-04-05 13:00:00,38.35,38.39,38.35,38.38,25600.0,16.6894,16.7068,16.6894,16.7024,25600.0
2005-04-05 13:10:00,38.38,38.38,38.34,38.34,47200.0,16.7024,16.7024,16.685,16.685,47200.0
2005-04-05 13:20:00,38.34,38.38,38.32,38.37,58600.0,16.685,16.7024,16.6763,16.6981,58600.0
2005-04-05 13:30:00,38.37,38.37,38.33,38.35,34400.0,16.6981,16.6981,16.6807,16.6894,34400.0
2005-04-05 13:40:00,38.37,38.4,38.35,38.4,33000.0,16.6981,16.7111,16.6894,16.7111,33000.0
2005-04-05 13:50:00,38.42,38.42,38.35,38.38,50400.0,16.7198,16.7198,16.6894,16.7024,50400.0
2005-04-05 14:00:00,38.38,38.43,38.35,38.35,66800.0,16.7024,16.7242,16.6894,16.6894,66800.0
2005-04-05 14:10:00,38.35,38.37,38.23,38.31,65000.0,16.6894,16.6981,16.6371,16.672,65000.0
2005-04-05 14:20:00,38.3,38.33,38.3,38.33,40200.0,16.6676,16.6807,16.6676,16.6807,40200.0
2005-04-05 14:30:00,38.32,38.34,38.29,38.32,99000.0,16.6763,16.685,16.6633,16.6763,99000.0
2005-04-05 14:40:00,38.33,38.35,38.29,38.33,48800.0,16.6807,16.6894,16.6633,16.6807,48800.0
2005-04-05 14:50:00,38.33,38.38,38.31,38.32,59400.0,16.6807,16.7024,16.672,16.6763,59400.0
2005-04-05 15:00:00,38.32,38.35,38.31,38.33,51000.0,16.6763,16.6894,16.672,16.6807,51000.0
2005-04-05 15:10:00,38.34,38.34,38.31,38.32,58400.0,16.685,16.685,16.672,16.6763,58400.0
2005-04-05 15:20:00,38.32,38.33,38.3,38.3,71400.0,16.6763,16.6807,16.6676,16.6676,71400.0
2005-04-05 15:30:00,38.3,38.35,38.3,38.35,69000.0,16.6676,16.6894,16.6676,16.6894,69000.0
2005-04-05 15:40:00,38.37,38.37,38.3,38.3,72000.0,16.6981,16.6981,16.6676,16.6676,72000.0
2005-04-05 15:50:00,38.3,38.35,38.27,38.27,220800.0,16.6676,16.6894,16.6546,16.6546,220800.0
2005-04-06 09:30:00,38.27,38.44,38.05,38.19,151400.0,16.6546,16.7285,16.5588,16.6197,151400.0
2005-04-06 09:40:00,38.17,38.17,38.01,38.09,119400.0,16.611,16.611,16.5414,16.5762,119400.0
2005-04-06 09:50:00,38.09,38.14,38.04,38.14,71000.0,16.5762,16.598,16.5545,16.598,71000.0
2005-04-06 10:00:00,38.15,38.2,38.1,38.13,91000.0,16.6023,16.6241,16.5806,16.5936,91000.0
2005-04-06 10:10:00,38.12,38.16,38.11,38.16,55800.0,16.5893,16.6067,16.5849,16.6067,55800.0
2005-04-06 10:20:00,38.16,38.17,38.13,38.15,28000.0,16.6067,16.611,16.5936,16.6023,28000.0
2005-04-06 10:30:00,38.15,38.17,38.08,38.13,68400.0,16.6023,16.611,16.5719,16.5936,68400.0
2005-04-06 10:40:00,38.13,38.18,38.1,38.15,70600.0,16.5936,16.6154,16.5806,16.6023,70600.0
2005-04-06 10:50:00,38.14,38.23,38.12,38.23,74600.0,16.598,16.6371,16.5893,16.6371,74600.0
2005-04-06 11:00:00,38.24,38.3,38.23,38.27,133400.0,16.6415,16.6676,16.6371,16.6546,133400.0
2005-04-06 11:10:00,38.26,38.27,38.18,38.19,58200.0,16.6502,16.6546,16.6154,16.6197,58200.0
2005-04-06 11:20:00,38.19,38.29,38.19,38.25,91200.0,16.6197,16.6633,16.6197,16.6459,91200.0
2005-04-06 11:30:00,38.25,38.26,38.21,38.23,75400.0,16.6459,16.6502,16.6284,16.6371,75400.0
2005-04-06 11:40:00,38.23,38.24,38.09,38.15,118000.0,16.6371,16.6415,16.5762,16.6023,118000.0
2005-04-06 11:50:00,38.15,38.16,38.1,38.1,50800.0,16.6023,16.6067,16.5806,16.5806,50800.0
2005-04-06 12:00:00,38.1,38.1,38.06,38.1,86000.0,16.5806,16.5806,16.5632,16.5806,86000.0
2005-04-06 12:10:00,38.1,38.13,38.08,38.09,42000.0,16.5806,16.5936,16.5719,16.5762,42000.0
2005-04-06 12:20:00,38.09,38.15,38.08,38.13,52400.0,16.5762,16.6023,16.5719,16.5936,52400.0
2005-04-06 12:30:00,38.13,38.2,38.12,38.2,47400.0,16.5936,16.6241,16.5893,16.6241,47400.0
2005-04-06 12:40:00,38.2,38.21,38.17,38.2,34600.0,16.6241,16.6284,16.611,16.6241,34600.0
2005-04-06 12:50:00,38.19,38.2,38.13,38.15,32200.0,16.6197,16.6241,16.5936,16.6023,32200.0
2005-04-06 13:00:00,38.14,38.17,38.13,38.17,24400.0,16.598,16.611,16.5936,16.611,24400.0
2005-04-06 13:10:00,38.16,38.2,38.15,38.16,27000.0,16.6067,16.6241,16.6023,16.6067,27000.0
2005-04-06 13:20:00,38.16,38.16,38.12,38.13,35000.0,16.6067,16.6067,16.5893,16.5936,35000.0
2005-04-06 13:30:00,38.12,38.15,38.12,38.14,10800.0,16.5893,16.6023,16.5893,16.598,10800.0
2005-04-06 13:40:00,38.13,38.14,38.08,38.08,21000.0,16.5936,16.598,16.5719,16.5719,21000.0
2005-04-06 13:50:00,38.07,38.07,37.98,38.05,67000.0,16.5675,16.5675,16.5284,16.5588,67000.0
2005-04-06 14:00:00,38.05,38.09,38.04,38.08,38400.0,16.5588,16.5762,16.5545,16.5719,38400.0
2005-04-06 14:10:00,38.08,38.1,38.08,38.09,34000.0,16.5719,16.5806,16.5719,16.5762,34000.0
2005-04-06 14:20:00,38.09,38.1,38.06,38.1,50600.0,16.5762,16.5806,16.5632,16.5806,50600.0
2005-04-06 14:30:00,38.1,38.1,38.06,38.08,28000.0,16.5806,16.5806,16.5632,16.5719,28000.0
2005-04-06 14:40:00,38.08,38.09,38.05,38.09,36600.0,16.5719,16.5762,16.5588,16.5762,36600.0
2005-04-06 14:50:00,38.08,38.1,38.05,38.05,29400.0,16.5719,16.5806,16.5588,16.5588,29400.0
2005-04-06 15:00:00,38.04,38.05,38.02,38.05,45800.0,16.5545,16.5588,16.5458,16.5588,45800.0
2005-04-06 15:10:00,38.05,38.05,37.93,37.93,59600.0,16.5588,16.5588,16.5066,16.5066,59600.0
2005-04-06 15:20:00,37.95,37.96,37.9,37.95,68800.0,16.5153,16.5196,16.4935,16.5153,68800.0
2005-04-06 15:30:00,37.95,37.95,37.85,37.95,66200.0,16.5153,16.5153,16.4718,16.5153,66200.0
2005-04-06 15:40:00,37.95,37.97,37.92,37.95,50000.0,16.5153,16.524,16.5022,16.5153,50000.0
2005-04-06 15:50:00,37.95,37.95,37.88,37.91,72400.0,16.5153,16.5153,16.4848,16.4979,72400.0
2005-04-07 09:30:00,37.95,38.08,37.85,38.07,59400.0,16.5153,16.5719,16.4718,16.5675,59400.0
2005-04-07 09:40:00,38.06,38.11,37.97,38.01,53600.0,16.5632,16.5849,16.524,16.5414,53600.0
2005-04-07 09:50:00,38.07,38.11,38.05,38.09,41800.0,16.5675,16.5849,16.5588,16.5762,41800.0
2005-04-07 10:00:00,38.08,38.1,38.01,38.09,35800.0,16.5719,16.5806,16.5414,16.5762,35800.0
2005-04-07 10:10:00,38.09,38.12,38.09,38.11,39200.0,16.5762,16.5893,16.5762,16.5849,39200.0
2005-04-07 10:20:00,38.1,38.1,38.04,38.08,44000.0,16.5806,16.5806,16.5545,16.5719,44000.0
2005-04-07 10:30:00,38.07,38.17,38.07,38.12,73200.0,16.5675,16.611,16.5675,16.5893,73200.0
2005-04-07 10:40:00,38.13,38.19,38.13,38.18,44000.0,16.5936,16.6197,16.5936,16.6154,44000.0
2005-04-07 10:50:00,38.18,38.18,38.14,38.15,44800.0,16.6154,16.6154,16.598,16.6023,44800.0
2005-04-07 11:00:00,38.15,38.17,38.13,38.17,64600.0,16.6023,16.611,16.5936,16.611,64600.0
2005-04-07 11:10:00,38.18,38.19,38.12,38.13,33600.0,16.6154,16.6197,16.5893,16.5936,33600.0
2005-04-07 11:20:00,38.13,38.16,38.1,38.1,55200.0,16.5936,16.6067,16.5806,16.5806,55200.0
2005-04-07 11:30:00,38.1,38.16,38.08,38.16,73400.0,16.5806,16.6067,16.5719,16.6067,73400.0
2005-04-07 11:40:00,38.16,38.2,38.13,38.13,17600.0,16.6067,16.6241,16.5936,16.5936,17600.0
2005-04-07 11:50:00,38.13,38.15,38.13,38.14,51000.0,16.5936,16.6023,16.5936,16.598,51000.0
2005-04-07 12:00:00,38.14,38.17,38.13,38.17,30200.0,16.598,16.611,16.5936,16.611,30200.0
2005-04-07 12:10:00,38.18,38.19,38.15,38.17,17800.0,16.6154,16.6197,16.6023,16.611,17800.0
2005-04-07 12:20:00,38.16,38.16,38.12,38.16,18600.0,16.6067,16.6067,16.5893,16.6067,18600.0
2005-04-07 12:30:00,38.17,38.25,38.15,38.25,66200.0,16.611,16.6459,16.6023,16.6459,66200.0
2005-04-07 12:40:00,38.26,38.35,38.26,38.26,39800.0,16.6502,16.6894,16.6502,16.6502,39800.0
2005-04-07 12:50:00,38.24,38.27,38.24,38.26,15200.0,16.6415,16.6546,16.6415,16.6502,15200.0
2005-04-07 13:00:00,38.24,38.24,38.19,38.2,47000.0,16.6415,16.6415,16.6197,16.6241,47000.0
2005-04-07 13:10:00,38.21,38.22,38.17,38.2,91400.0,16.6284,16.6328,16.611,16.6241,91400.0
2005-04-07 13:20:00,38.2,38.21,38.15,38.19,96800.0,16.6241,16.6284,16.6023,16.6197,96800.0
2005-04-07 13:30:00,38.19,38.21,38.16,38.16,28600.0,16.6197,16.6284,16.6067,16.6067,28600.0
2005-04-07 13:40:00,38.16,38.19,38.1,38.17,61600.0,16.6067,16.6197,16.5806,16.611,61600.0
2005-04-07 13:50:00,38.17,38.19,38.13,38.17,43400.0,16.611,16.6197,16.5936,16.611,43400.0
2005-04-07 14:00:00,38.17,38.24,38.15,38.24,31600.0,16.611,16.6415,16.6023,16.6415,31600.0
2005-04-07 14:10:00,38.24,38.24,38.18,38.19,58400.0,16.6415,16.6415,16.6154,16.6197,58400.0
2005-04-07 14:20:00,38.19,38.21,38.13,38.13,29200.0,16.6197,16.6284,16.5936,16.5936,29200.0
2005-04-07 14:30:00,38.13,38.21,38.13,38.19,81400.0,16.5936,16.6284,16.5936,16.6197,81400.0
2005-04-07 14:40:00,38.18,38.24,38.17,38.22,22400.0,16.6154,16.6415,16.611,16.6328,22400.0
2005-04-07 14:50:00,38.22,38.22,38.16,38.17,74800.0,16.6328,16.6328,16.6067,16.611,74800.0
2005-04-07 15:00:00,38.17,38.23,38.15,38.16,64000.0,16.611,16.6371,16.6023,16.6067,64000.0
2005-04-07 15:10:00,38.17,38.19,38.16,38.18,33600.0,16.611,16.6197,16.6067,16.6154,33600.0
2005-04-07 15:20:00,38.18,38.18,38.13,38.13,39200.0,16.6154,16.6154,16.5936,16.5936,39200.0
2005-04-07 15:30:00,38.14,38.18,38.13,38.17,85200.0,16.598,16.6154,16.5936,16.611,85200.0
2005-04-07 15:40:00,38.17,38.17,38.15,38.16,127000.0,16.611,16.611,16.6023,16.6067,127000.0
2005-04-07 15:50:00,38.16,38.23,38.16,38.23,114400.0,16.6067,16.6371,16.6067,16.6371,114400.0
2005-04-08 09:30:00,38.08,38.08,37.87,38.0,288200.0,16.5719,16.5719,16.4805,16.5371,288200.0
2005-04-08 09:40:00,38.0,38.07,37.99,38.02,116800.0,16.5371,16.5675,16.5327,16.5458,116800.0
2005-04-08 09:50:00,38.02,38.02,37.92,37.94,119800.0,16.5458,16.5458,16.5022,16.5109,119800.0
2005-04-08 10:00:00,37.94,37.94,37.83,37.86,115200.0,16.5109,16.5109,16.4631,16.4761,115200.0
2005-04-08 10:10:00,37.87,37.89,37.78,37.78,42200.0,16.4805,16.4892,16.4413,16.4413,42200.0
2005-04-08 10:20:00,37.78,37.83,37.77,37.79,89200.0,16.4413,16.4631,16.437,16.4457,89200.0
2005-04-08 10:30:00,37.79,37.79,37.71,37.72,53800.0,16.4457,16.4457,16.4109,16.4152,53800.0
2005-04-08 10:40:00,37.72,37.74,37.7,37.71,80800.0,16.4152,16.4239,16.4065,16.4109,80800.0
2005-04-08 10:50:00,37.71,37.74,37.7,37.74,60000.0,16.4109,16.4239,16.4065,16.4239,60000.0
2005-04-08 11:00:00,37.74,37.81,37.74,37.8,47600.0,16.4239,16.4544,16.4239,16.45,47600.0
2005-04-08 11:10:00,37.81,37.86,37.8,37.8,52200.0,16.4544,16.4761,16.45,16.45,52200.0
2005-04-08 11:20:00,37.79,37.83,37.78,37.81,78600.0,16.4457,16.4631,16.4413,16.4544,78600.0
2005-04-08 11:30:00,37.81,37.81,37.77,37.8,36600.0,16.4544,16.4544,16.437,16.45,36600.0
2005-04-08 11:40:00,37.79,37.79,37.72,37.74,34600.0,16.4457,16.4457,16.4152,16.4239,34600.0
2005-04-08 11:50:00,37.74,37.75,37.73,37.75,36800.0,16.4239,16.4283,16.4196,16.4283,36800.0
2005-04-08 12:00:00,37.76,37.82,37.74,37.76,38000.0,16.4326,16.4587,16.4239,16.4326,38000.0
2005-04-08 12:10:00,37.76,37.79,37.76,37.77,50000.0,16.4326,16.4457,16.4326,16.437,50000.0
2005-04-08 12:20:00,37.77,37.85,37.77,37.81,30800.0,16.437,16.4718,16.437,16.4544,30800.0
2005-04-08 12:30:00,37.81,37.81,37.79,37.8,29800.0,16.4544,16.4544,16.4457,16.45,29800.0
2005-04-08 12:40:00,37.8,37.85,37.79,37.82,29000.0,16.45,16.4718,16.4457,16.4587,29000.0
2005-04-08 12:50:00,37.8,37.83,37.76,37.76,22000.0,16.45,16.4631,16.4326,16.4326,22000.0
2005-04-08 13:00:00,37.77,37.83,37.77,37.81,16400.0,16.437,16.4631,16.437,16.4544,16400.0
2005-04-08 13:10:00,37.78,37.87,37.74,37.77,40000.0,16.4413,16.4805,16.4239,16.437,40000.0
2005-04-08 13:20:00,37.77,37.83,37.76,37.76,22200.0,16.437,16.4631,16.4326,16.4326,22200.0
2005-04-08 13:30:00,37.77,37.81,37.77,37.81,16800.0,16.437,16.4544,16.437,16.4544,16800.0
2005-04-08 13:40:00,37.81,37.84,37.8,37.84,20200.0,16.4544,16.4674,16.45,16.4674,20200.0
2005-04-08 13:50:00,37.84,37.85,37.81,37.82,19600.0,16.4674,16.4718,16.4544,16.4587,19600.0
2005-04-08 14:00:00,37.82,37.82,37.75,37.79,24000.0,16.4587,16.4587,16.4283,16.4457,24000.0
2005-04-08 14:10:00,37.79,37.81,37.74,37.79,35600.0,16.4457,16.4544,16.4239,16.4457,35600.0
2005-04-08 14:20:00,37.79,37.79,37.76,37.76,16600.0,16.4457,16.4457,16.4326,16.4326,16600.0
2005-04-08 14:30:00,37.76,37.8,37.76,37.78,17200.0,16.4326,16.45,16.4326,16.4413,17200.0
2005-04-08 14:40:00,37.78,37.8,37.76,37.79,27000.0,16.4413,16.45,16.4326,16.4457,27000.0
2005-04-08 14:50:00,37.79,37.79,37.75,37.77,19200.0,16.4457,16.4457,16.4283,16.437,19200.0
2005-04-08 15:00:00,37.77,37.77,37.73,37.73,46400.0,16.437,16.437,16.4196,16.4196,46400.0
2005-04-08 15:10:00,37.73,37.76,37.72,37.72,71400.0,16.4196,16.4326,16.4152,16.4152,71400.0
2005-04-08 15:20:00,37.72,37.72,37.7,37.71,58800.0,16.4152,16.4152,16.4065,16.4109,58800.0
2005-04-08 15:30:00,37.7,37.74,37.68,37.71,76400.0,16.4065,16.4239,16.3978,16.4109,76400.0
2005-04-08 15:40:00,37.72,37.75,37.66,37.73,108600.0,16.4152,16.4283,16.3891,16.4196,108600.0
2005-04-08 15:50:00,37.73,37.73,37.63,37.63,168800.0,16.4196,16.4196,16.376,16.376,168800.0
2005-04-11 09:30:00,37.59,37.74,37.58,37.74,53400.0,16.3586,16.4239,16.3543,16.4239,53400.0
2005-04-11 09:40:00,37.73,37.83,37.73,37.81,83200.0,16.4196,16.4631,16.4196,16.4544,83200.0
2005-04-11 09:50:00,37.8,37.8,37.75,37.77,45400.0,16.45,16.45,16.4283,16.437,45400.0
2005-04-11 10:00:00,37.77,37.81,37.7,37.8,40800.0,16.437,16.4544,16.4065,16.45,40800.0
2005-04-11 10:10:00,37.77,37.8,37.74,37.79,31000.0,16.437,16.45,16.4239,16.4457,31000.0
2005-04-11 10:20:00,37.79,37.81,37.74,37.8,68400.0,16.4457,16.4544,16.4239,16.45,68400.0
2005-04-11 10:30:00,37.8,37.87,37.77,37.85,59200.0,16.45,16.4805,16.437,16.4718,59200.0
2005-04-11 10:40:00,37.85,37.88,37.8,37.8,35200.0,16.4718,16.4848,16.45,16.45,35200.0
2005-04-11 10:50:00,37.8,37.85,37.76,37.84,40600.0,16.45,16.4718,16.4326,16.4674,40600.0
2005-04-11 11:00:00,37.85,37.91,37.81,37.85,47600.0,16.4718,16.4979,16.4544,16.4718,47600.0
2005-04-11 11:10:00,37.85,37.85,37.81,37.81,28800.0,16.4718,16.4718,16.4544,16.4544,28800.0
2005-04-11 11:20:00,37.81,37.82,37.79,37.79,41400.0,16.4544,16.4587,16.4457,16.4457,41400.0
2005-04-11 11:30:00,37.79,37.83,37.73,37.81,48800.0,16.4457,16.4631,16.4196,16.4544,48800.0
2005-04-11 11:40:00,37.8,37.82,37.76,37.79,28200.0,16.45,16.4587,16.4326,16.4457,28200.0
2005-04-11 11:50:00,37.79,37.82,37.77,37.81,29800.0,16.4457,16.4587,16.437,16.4544,29800.0
2005-04-11 12:00:00,37.82,37.85,37.8,37.83,78400.0,16.4587,16.4718,16.45,16.4631,78400.0
2005-04-11 12:10:00,37.84,37.84,37.79,37.8,52800.0,16.4674,16.4674,16.4457,16.45,52800.0
2005-04-11 12:20:00,37.8,37.83,37.77,37.83,47000.0,16.45,16.4631,16.437,16.4631,47000.0
2005-04-11 12:30:00,37.83,37.87,37.82,37.82,69800.0,16.4631,16.4805,16.4587,16.4587,69800.0
2005-04-11 12:40:00,37.83,37.83,37.77,37.77,42600.0,16.4631,16.4631,16.437,16.437,42600.0
2005-04-11 12:50:00,37.77,37.8,37.77,37.78,31200.0,16.437,16.45,16.437,16.4413,31200.0
2005-04-11 13:00:00,37.79,37.81,37.77,37.77,54200.0,16.4457,16.4544,16.437,16.437,54200.0
2005-04-11 13:10:00,37.77,37.8,37.76,37.77,31800.0,16.437,16.45,16.4326,16.437,31800.0
2005-04-11 13:20:00,37.76,37.77,37.73,37.74,32400.0,16.4326,16.437,16.4196,16.4239,32400.0
2005-04-11 13:30:00,37.74,37.8,37.74,37.8,30400.0,16.4239,16.45,16.4239,16.45,30400.0
2005-04-11 13:40:00,37.8,37.8,37.72,37.75,28600.0,16.45,16.45,16.4152,16.4283,28600.0
2005-04-11 13:50:00,37.75,37.76,37.71,37.71,28000.0,16.4283,16.4326,16.4109,16.4109,28000.0
2005-04-11 14:00:00,37.71,37.77,37.71,37.73,31400.0,16.4109,16.437,16.4109,16.4196,31400.0
2005-04-11 14:10:00,37.73,37.75,37.71,37.73,26600.0,16.4196,16.4283,16.4109,16.4196,26600.0
2005-04-11 14:20:00,37.73,37.8,37.73,37.77,33800.0,16.4196,16.45,16.4196,16.437,33800.0
2005-04-11 14:30:00,37.77,37.81,37.77,37.81,52800.0,16.437,16.4544,16.437,16.4544,52800.0
2005-04-11 14:40:00,37.81,37.83,37.77,37.83,55800.0,16.4544,16.4631,16.437,16.4631,55800.0
2005-04-11 14:50:00,37.83,37.83,37.8,37.82,43400.0,16.4631,16.4631,16.45,16.4587,43400.0
2005-04-11 15:00:00,37.81,37.84,37.8,37.84,45400.0,16.4544,16.4674,16.45,16.4674,45400.0
2005-04-11 15:10:00,37.83,37.85,37.82,37.85,45600.0,16.4631,16.4718,16.4587,16.4718,45600.0
2005-04-11 15:20:00,37.85,37.86,37.76,37.77,107200.0,16.4718,16.4761,16.4326,16.437,107200.0
2005-04-11 15:30:00,37.79,37.8,37.77,37.77,165400.0,16.4457,16.45,16.437,16.437,165400.0
2005-04-11 15:40:00,37.77,37.77,37.74,37.74,124200.0,16.437,16.437,16.4239,16.4239,124200.0
2005-04-11 15:50:00,37.74,37.77,37.74,37.75,60600.0,16.4239,16.437,16.4239,16.4283,60600.0
2005-04-12 09:30:00,37.75,37.77,37.55,37.6,86200.0,16.4283,16.437,16.3412,16.363,86200.0
2005-04-12 09:40:00,37.67,37.69,37.57,37.59,69200.0,16.3934,16.4021,16.3499,16.3586,69200.0
2005-04-12 09:50:00,37.61,37.66,37.55,37.59,48800.0,16.3673,16.3891,16.3412,16.3586,48800.0
2005-04-12 10:00:00,37.59,37.6,37.5,37.52,43200.0,16.3586,16.363,16.3195,16.3282,43200.0
2005-04-12 10:10:00,37.52,37.6,37.51,37.57,27400.0,16.3282,16.363,16.3238,16.3499,27400.0
2005-04-12 10:20:00,37.57,37.6,37.53,37.6,51200.0,16.3499,16.363,16.3325,16.363,51200.0
2005-04-12 10:30:00,37.6,37.6,37.51,37.51,49200.0,16.363,16.363,16.3238,16.3238,49200.0
2005-04-12 10:40:00,37.51,37.51,37.46,37.48,79600.0,16.3238,16.3238,16.3021,16.3108,79600.0
2005-04-12 10:50:00,37.45,37.5,37.44,37.5,61200.0,16.2977,16.3195,16.2934,16.3195,61200.0
2005-04-12 11:00:00,37.49,37.52,37.47,37.48,62800.0,16.3151,16.3282,16.3064,16.3108,62800.0
2005-04-12 11:10:00,37.48,37.52,37.44,37.5,60800.0,16.3108,16.3282,16.2934,16.3195,60800.0
2005-04-12 11:20:00,37.51,37.51,37.48,37.49,28000.0,16.3238,16.3238,16.3108,16.3151,28000.0
2005-04-12 11:30:00,37.49,37.51,37.48,37.5,70200.0,16.3151,16.3238,16.3108,16.3195,70200.0
2005-04-12 11:40:00,37.51,37.54,37.49,37.52,37800.0,16.3238,16.3369,16.3151,16.3282,37800.0
2005-04-12 11:50:00,37.52,37.55,37.52,37.54,34800.0,16.3282,16.3412,16.3282,16.3369,34800.0
2005-04-12 12:00:00,37.54,37.54,37.5,37.52,43600.0,16.3369,16.3369,16.3195,16.3282,43600.0
2005-04-12 12:10:00,37.52,37.54,37.5,37.54,31600.0,16.3282,16.3369,16.3195,16.3369,31600.0
2005-04-12 12:20:00,37.53,37.59,37.53,37.58,25800.0,16.3325,16.3586,16.3325,16.3543,25800.0
2005-04-12 12:30:00,37.59,37.6,37.58,37.6,14400.0,16.3586,16.363,16.3543,16.363,14400.0
2005-04-12 12:40:00,37.6,37.67,37.6,37.67,47600.0,16.363,16.3934,16.363,16.3934,47600.0
2005-04-12 12:50:00,37.67,37.68,37.63,37.63,18800.0,16.3934,16.3978,16.376,16.376,18800.0
2005-04-12 13:00:00,37.62,37.64,37.59,37.59,41600.0,16.3717,16.3804,16.3586,16.3586,41600.0
2005-04-12 13:10:00,37.59,37.63,37.58,37.62,29000.0,16.3586,16.376,16.3543,16.3717,29000.0
2005-04-12 13:20:00,37.62,37.65,37.62,37.63,20200.0,16.3717,16.3847,16.3717,16.376,20200.0
2005-04-12 13:30:00,37.63,37.63,37.6,37.6,51000.0,16.376,16.376,16.363,16.363,51000.0
2005-04-12 13:40:00,37.6,37.6,37.52,37.58,44400.0,16.363,16.363,16.3282,16.3543,44400.0
2005-04-12 13:50:00,37.58,37.6,37.58,37.6,22600.0,16.3543,16.363,16.3543,16.363,22600.0
2005-04-12 14:00:00,37.59,37.72,37.56,37.72,62600.0,16.3586,16.4152,16.3456,16.4152,62600.0
2005-04-12 14:10:00,37.71,37.8,37.71,37.77,143400.0,16.4109,16.45,16.4109,16.437,143400.0
2005-04-12 14:20:00,37.77,37.99,37.76,37.98,80400.0,16.437,16.5327,16.4326,16.5284,80400.0
2005-04-12 14:30:00,37.99,38.03,37.89,37.91,95600.0,16.5327,16.5501,16.4892,16.4979,95600.0
2005-04-12 14:40:00,37.91,38.01,37.91,38.0,191600.0,16.4979,16.5414,16.4979,16.5371,191600.0
2005-04-12 14:50:00,38.0,38.08,37.99,38.06,177000.0,16.5371,16.5719,16.5327,16.5632,177000.0
2005-04-12 15:00:00,38.07,38.13,38.06,38.1,68400.0,16.5675,16.5936,16.5632,16.5806,68400.0
2005-04-12 15:10:00,38.09,38.1,38.05,38.07,81600.0,16.5762,16.5806,16.5588,16.5675,81600.0
2005-04-12 15:20:00,38.07,38.08,38.04,38.08,109800.0,16.5675,16.5719,16.5545,16.5719,109800.0
2005-04-12 15:30:00,38.08,38.15,38.07,38.15,80200.0,16.5719,16.6023,16.5675,16.6023,80200.0
2005-04-12 15:40:00,38.15,38.15,38.06,38.09,87400.0,16.6023,16.6023,16.5632,16.5762,87400.0
2005-04-12 15:50:00,38.08,38.12,38.05,38.05,210000.0,16.5719,16.5893,16.5588,16.5588,210000.0
2005-04-13 09:30:00,38.05,38.06,37.85,37.85,92600.0,16.5588,16.5632,16.4718,16.4718,92600.0
2005-04-13 09:40:00,37.85,37.88,37.79,37.88,99800.0,16.4718,16.4848,16.4457,16.4848,99800.0
2005-04-13 09:50:00,37.93,37.99,37.8,37.88,86400.0,16.5066,16.5327,16.45,16.4848,86400.0
2005-04-13 10:00:00,37.88,37.97,37.86,37.92,50400.0,16.4848,16.524,16.4761,16.5022,50400.0
2005-04-13 10:10:00,37.88,37.97,37.88,37.95,41800.0,16.4848,16.524,16.4848,16.5153,41800.0
2005-04-13 10:20:00,37.95,38.01,37.95,38.01,32200.0,16.5153,16.5414,16.5153,16.5414,32200.0
2005-04-13 10:30:00,38.01,38.18,38.01,38.17,83800.0,16.5414,16.6154,16.5414,16.611,83800.0
2005-04-13 10:40:00,38.17,38.2,38.15,38.15,48400.0,16.611,16.6241,16.6023,16.6023,48400.0
2005-04-13 10:50:00,38.14,38.23,38.09,38.23,39800.0,16.598,16.6371,16.5762,16.6371,39800.0
2005-04-13 11:00:00,38.23,38.25,38.16,38.16,50600.0,16.6371,16.6459,16.6067,16.6067,50600.0
2005-04-13 11:10:00,38.15,38.26,38.14,38.24,59600.0,16.6023,16.6502,16.598,16.6415,59600.0
2005-04-13 11:20:00,38.24,38.26,38.2,38.24,36200.0,16.6415,16.6502,16.6241,16.6415,36200.0
2005-04-13 11:30:00,38.24,38.28,38.24,38.26,33400.0,16.6415,16.6589,16.6415,16.6502,33400.0
2005-04-13 11:40:00,38.25,38.34,38.25,38.31,36000.0,16.6459,16.685,16.6459,16.672,36000.0
2005-04-13 11:50:00,38.3,38.3,38.18,38.19,46400.0,16.6676,16.6676,16.6154,16.6197,46400.0
2005-04-13 12:00:00,38.19,38.2,38.15,38.15,44000.0,16.6197,16.6241,16.6023,16.6023,44000.0
2005-04-13 12:10:00,38.13,38.19,38.13,38.14,31200.0,16.5936,16.6197,16.5936,16.598,31200.0
2005-04-13 12:20:00,38.13,38.2,38.1,38.2,37600.0,16.5936,16.6241,16.5806,16.6241,37600.0
2005-04-13 12:30:00,38.19,38.24,38.17,38.21,18800.0,16.6197,16.6415,16.611,16.6284,18800.0
2005-04-13 12:40:00,38.21,38.22,38.21,38.22,8800.0,16.6284,16.6328,16.6284,16.6328,8800.0
2005-04-13 12:50:00,38.22,38.25,38.2,38.24,31400.0,16.6328,16.6459,16.6241,16.6415,31400.0
2005-04-13 13:00:00,38.24,38.26,38.2,38.21,37200.0,16.6415,16.6502,16.6241,16.6284,37200.0
2005-04-13 13:10:00,38.2,38.23,38.19,38.2,35200.0,16.6241,16.6371,16.6197,16.6241,35200.0
2005-04-13 13:20:00,38.2,38.2,38.1,38.19,86600.0,16.6241,16.6241,16.5806,16.6197,86600.0
2005-04-13 13:30:00,38.19,38.2,38.12,38.15,42200.0,16.6197,16.6241,16.5893,16.6023,42200.0
2005-04-13 13:40:00,38.16,38.16,37.92,37.95,58400.0,16.6067,16.6067,16.5022,16.5153,58400.0
2005-04-13 13:50:00,37.96,38.02,37.93,38.01,38200.0,16.5196,16.5458,16.5066,16.5414,38200.0
2005-04-13 14:00:00,38.01,38.05,38.01,38.05,35000.0,16.5414,16.5588,16.5414,16.5588,35000.0
2005-04-13 14:10:00,38.04,38.07,38.02,38.06,86200.0,16.5545,16.5675,16.5458,16.5632,86200.0
2005-04-13 14:20:00,38.06,38.08,38.04,38.06,53800.0,16.5632,16.5719,16.5545,16.5632,53800.0
2005-04-13 14:30:00,38.09,38.11,38.05,38.11,39000.0,16.5762,16.5849,16.5588,16.5849,39000.0
2005-04-13 14:40:00,38.09,38.13,38.01,38.04,53000.0,16.5762,16.5936,16.5414,16.5545,53000.0
2005-04-13 14:50:00,38.04,38.1,38.02,38.1,103400.0,16.5545,16.5806,16.5458,16.5806,103400.0
2005-04-13 15:00:00,38.1,38.11,38.0,38.01,48200.0,16.5806,16.5849,16.5371,16.5414,48200.0
2005-04-13 15:10:00,38.01,38.02,37.99,38.01,76800.0,16.5414,16.5458,16.5327,16.5414,76800.0
2005-04-13 15:20:00,38.01,38.01,37.94,37.96,93600.0,16.5414,16.5414,16.5109,16.5196,93600.0
2005-04-13 15:30:00,37.95,38.02,37.93,37.97,101200.0,16.5153,16.5458,16.5066,16.524,101200.0
2005-04-13 15:40:00,37.99,38.0,37.92,37.93,63200.0,16.5327,16.5371,16.5022,16.5066,63200.0
2005-04-13 15:50:00,37.93,37.97,37.89,37.96,164200.0,16.5066,16.524,16.4892,16.5196,164200.0
2005-04-14 09:30:00,37.95,37.97,37.85,37.88,68400.0,16.5153,16.524,16.4718,16.4848,68400.0
2005-04-14 09:40:00,37.88,37.99,37.88,37.98,61800.0,16.4848,16.5327,16.4848,16.5284,61800.0
2005-04-14 09:50:00,37.98,37.99,37.93,37.96,63800.0,16.5284,16.5327,16.5066,16.5196,63800.0
2005-04-14 10:00:00,37.98,37.98,37.82,37.9,85600.0,16.5284,16.5284,16.4587,16.4935,85600.0
2005-04-14 10:10:00,37.91,37.95,37.88,37.92,137000.0,16.4979,16.5153,16.4848,16.5022,137000.0
2005-04-14 10:20:00,37.92,37.98,37.91,37.98,77400.0,16.5022,16.5284,16.4979,16.5284,77400.0
2005-04-14 10:30:00,37.99,38.12,37.96,38.01,228600.0,16.5327,16.5893,16.5196,16.5414,228600.0
2005-04-14 10:40:00,38.01,38.06,38.01,38.05,40600.0,16.5414,16.5632,16.5414,16.5588,40600.0
2005-04-14 10:50:00,38.05,38.12,38.03,38.11,46000.0,16.5588,16.5893,16.5501,16.5849,46000.0
2005-04-14 11:00:00,38.08,38.1,38.07,38.1,58000.0,16.5719,16.5806,16.5675,16.5806,58000.0
2005-04-14 11:10:00,38.1,38.1,38.02,38.02,50600.0,16.5806,16.5806,16.5458,16.5458,50600.0
2005-04-14 11:20:00,38.03,38.03,37.93,37.94,49800.0,16.5501,16.5501,16.5066,16.5109,49800.0
2005-04-14 11:30:00,37.94,38.03,37.94,38.01,55800.0,16.5109,16.5501,16.5109,16.5414,55800.0
2005-04-14 11:40:00,38.0,38.04,37.95,37.99,42800.0,16.5371,16.5545,16.5153,16.5327,42800.0
2005-04-14 11:50:00,38.01,38.02,37.99,37.99,34200.0,16.5414,16.5458,16.5327,16.5327,34200.0
2005-04-14 12:00:00,37.99,38.01,37.98,38.0,53600.0,16.5327,16.5414,16.5284,16.5371,53600.0
2005-04-14 12:10:00,38.0,38.03,38.0,38.03,39000.0,16.5371,16.5501,16.5371,16.5501,39000.0
2005-04-14 12:20:00,38.02,38.04,38.0,38.01,43800.0,16.5458,16.5545,16.5371,16.5414,43800.0
2005-04-14 12:30:00,38.02,38.08,38.01,38.08,28400.0,16.5458,16.5719,16.5414,16.5719,28400.0
2005-04-14 12:40:00,38.08,38.08,37.99,38.01,27600.0,16.5719,16.5719,16.5327,16.5414,27600.0
2005-04-14 12:50:00,38.0,38.01,38.0,38.01,26000.0,16.5371,16.5414,16.5371,16.5414,26000.0
2005-04-14 13:00:00,38.01,38.01,37.99,38.0,44600.0,16.5414,16.5414,16.5327,16.5371,44600.0
2005-04-14 13:10:00,38.0,38.0,37.94,37.94,56200.0,16.5371,16.5371,16.5109,16.5109,56200.0
2005-04-14 13:20:00,37.95,37.96,37.94,37.94,35800.0,16.5153,16.5196,16.5109,16.5109,35800.0
2005-04-14 13:30:00,37.94,38.04,37.9,38.04,113000.0,16.5109,16.5545,16.4935,16.5545,113000.0
2005-04-14 13:40:00,38.04,38.05,37.99,38.0,45200.0,16.5545,16.5588,16.5327,16.5371,45200.0
2005-04-14 13:50:00,37.99,38.02,37.96,37.98,57600.0,16.5327,16.5458,16.5196,16.5284,57600.0
2005-04-14 14:00:00,37.98,38.02,37.96,37.97,54600.0,16.5284,16.5458,16.5196,16.524,54600.0
2005-04-14 14:10:00,37.97,38.13,37.96,38.13,50400.0,16.524,16.5936,16.5196,16.5936,50400.0
2005-04-14 14:20:00,38.13,38.13,38.04,38.06,38600.0,16.5936,16.5936,16.5545,16.5632,38600.0
2005-04-14 14:30:00,38.06,38.06,37.97,37.97,34200.0,16.5632,16.5632,16.524,16.524,34200.0
2005-04-14 14:40:00,37.97,38.02,37.93,38.02,71400.0,16.524,16.5458,16.5066,16.5458,71400.0
2005-04-14 14:50:00,38.01,38.01,37.93,37.95,53000.0,16.5414,16.5414,16.5066,16.5153,53000.0
2005-04-14 15:00:00,37.95,37.95,37.83,37.83,88200.0,16.5153,16.5153,16.4631,16.4631,88200.0
2005-04-14 15:10:00,37.85,37.9,37.82,37.88,75400.0,16.4718,16.4935,16.4587,16.4848,75400.0
2005-04-14 15:20:00,37.87,37.91,37.85,37.85,44200.0,16.4805,16.4979,16.4718,16.4718,44200.0
2005-04-14 15:30:00,37.85,37.85,37.77,37.77,69400.0,16.4718,16.4718,16.437,16.437,69400.0
2005-04-14 15:40:00,37.77,37.77,37.69,37.73,123400.0,16.437,16.437,16.4021,16.4196,123400.0
2005-04-14 15:50:00,37.73,37.74,37.65,37.66,103800.0,16.4196,16.4239,16.3847,16.3891,103800.0
2005-04-15 09:30:00,37.63,37.7,37.33,37.34,192000.0,16.376,16.4065,16.2455,16.2498,192000.0
2005-04-15 09:40:00,37.34,37.55,37.31,37.47,141200.0,16.2498,16.3412,16.2368,16.3064,141200.0
2005-04-15 09:50:00,37.45,37.56,37.31,37.35,146000.0,16.2977,16.3456,16.2368,16.2542,146000.0
2005-04-15 10:00:00,37.34,37.41,37.23,37.27,188600.0,16.2498,16.2803,16.202,16.2194,188600.0
2005-04-15 10:10:00,37.27,37.33,37.11,37.16,132400.0,16.2194,16.2455,16.1497,16.1715,132400.0
2005-04-15 10:20:00,37.16,37.22,37.1,37.19,66000.0,16.1715,16.1976,16.1454,16.1846,66000.0
2005-04-15 10:30:00,37.19,37.2,37.13,37.16,47600.0,16.1846,16.1889,16.1584,16.1715,47600.0
2005-04-15 10:40:00,37.16,37.27,37.15,37.21,122000.0,16.1715,16.2194,16.1671,16.1933,122000.0
2005-04-15 10:50:00,37.21,37.33,37.21,37.32,228400.0,16.1933,16.2455,16.1933,16.2411,228400.0
2005-04-15 11:00:00,37.32,37.32,37.26,37.27,136800.0,16.2411,16.2411,16.215,16.2194,136800.0
2005-04-15 11:10:00,37.28,37.3,37.27,37.29,45400.0,16.2237,16.2324,16.2194,16.2281,45400.0
2005-04-15 11:20:00,37.29,37.31,37.24,37.24,65400.0,16.2281,16.2368,16.2063,16.2063,65400.0
2005-04-15 11:30:00,37.24,37.24,37.19,37.24,55400.0,16.2063,16.2063,16.1846,16.2063,55400.0
2005-04-15 11:40:00,37.24,37.26,37.19,37.2,41400.0,16.2063,16.215,16.1846,16.1889,41400.0
2005-04-15 11:50:00,37.2,37.2,37.1,37.15,79800.0,16.1889,16.1889,16.1454,16.1671,79800.0
2005-04-15 12:00:00,37.15,37.2,37.04,37.14,85600.0,16.1671,16.1889,16.1193,16.1628,85600.0
2005-04-15 12:10:00,37.13,37.14,37.08,37.08,35000.0,16.1584,16.1628,16.1367,16.1367,35000.0
2005-04-15 12:20:00,37.08,37.18,37.06,37.17,22800.0,16.1367,16.1802,16.128,16.1759,22800.0
2005-04-15 12:30:00,37.24,37.24,37.18,37.21,61800.0,16.2063,16.2063,16.1802,16.1933,61800.0
2005-04-15 12:40:00,37.22,37.26,37.2,37.24,30800.0,16.1976,16.215,16.1889,16.2063,30800.0
2005-04-15 12:50:00,37.24,37.24,37.1,37.12,47800.0,16.2063,16.2063,16.1454,16.1541,47800.0
2005-04-15 13:00:00,37.12,37.21,37.12,37.2,53200.0,16.1541,16.1933,16.1541,16.1889,53200.0
2005-04-15 13:10:00,37.2,37.2,37.1,37.1,157000.0,16.1889,16.1889,16.1454,16.1454,157000.0
2005-04-15 13:20:00,37.1,37.27,37.1,37.2,43600.0,16.1454,16.2194,16.1454,16.1889,43600.0
2005-04-15 13:30:00,37.2,37.26,37.2,37.22,48800.0,16.1889,16.215,16.1889,16.1976,48800.0
2005-04-15 13:40:00,37.22,37.22,37.1,37.14,27000.0,16.1976,16.1976,16.1454,16.1628,27000.0
2005-04-15 13:50:00,37.14,37.16,37.05,37.07,44800.0,16.1628,16.1715,16.1236,16.1323,44800.0
2005-04-15 14:00:00,37.06,37.12,37.04,37.1,43400.0,16.128,16.1541,16.1193,16.1454,43400.0
2005-04-15 14:10:00,37.09,37.1,37.04,37.08,121800.0,16.141,16.1454,16.1193,16.1367,121800.0
2005-04-15 14:20:00,37.09,37.1,37.04,37.06,45000.0,16.141,16.1454,16.1193,16.128,45000.0
2005-04-15 14:30:00,37.05,37.05,36.94,36.95,82400.0,16.1236,16.1236,16.0758,16.0801,82400.0
2005-04-15 14:40:00,36.94,36.99,36.88,36.98,102000.0,16.0758,16.0975,16.0496,16.0932,102000.0
2005-04-15 14:50:00,36.98,37.08,36.91,37.07,97600.0,16.0932,16.1367,16.0627,16.1323,97600.0
2005-04-15 15:00:00,37.07,37.09,37.02,37.02,76000.0,16.1323,16.141,16.1106,16.1106,76000.0
2005-04-15 15:10:00,37.02,37.03,36.92,36.99,80400.0,16.1106,16.1149,16.0671,16.0975,80400.0
2005-04-15 15:20:00,36.99,36.99,36.9,36.94,67200.0,16.0975,16.0975,16.0584,16.0758,67200.0
2005-04-15 15:30:00,36.93,37.01,36.93,36.97,123400.0,16.0714,16.1062,16.0714,16.0888,123400.0
2005-04-15 15:40:00,36.98,37.02,36.8,36.8,196200.0,16.0932,16.1106,16.0148,16.0148,196200.0
2005-04-15 15:50:00,36.8,36.85,36.74,36.74,139200.0,16.0148,16.0366,15.9887,15.9887,139200.0
2005-04-18 09:30:00,36.65,36.75,36.58,36.69,113000.0,15.9496,15.9931,15.9191,15.967,113000.0
2005-04-18 09:40:00,36.7,36.73,36.56,36.57,83400.0,15.9713,15.9844,15.9104,15.9147,83400.0
2005-04-18 09:50:00,36.58,36.69,36.57,36.65,114600.0,15.9191,15.967,15.9147,15.9496,114600.0
2005-04-18 10:00:00,36.65,36.72,36.63,36.7,111200.0,15.9496,15.98,15.9409,15.9713,111200.0
2005-04-18 10:10:00,36.7,36.87,36.7,36.77,119000.0,15.9713,16.0453,15.9713,16.0018,119000.0
2005-04-18 10:20:00,36.77,36.79,36.75,36.78,168800.0,16.0018,16.0105,15.9931,16.0061,168800.0
2005-04-18 10:30:00,36.79,36.82,36.79,36.81,73800.0,16.0105,16.0235,16.0105,16.0192,73800.0
2005-04-18 10:40:00,36.81,36.82,36.74,36.8,104800.0,16.0192,16.0235,15.9887,16.0148,104800.0
2005-04-18 10:50:00,36.8,36.83,36.77,36.83,106800.0,16.0148,16.0279,16.0018,16.0279,106800.0
2005-04-18 11:00:00,36.84,36.88,36.78,36.8,54200.0,16.0322,16.0496,16.0061,16.0148,54200.0
2005-04-18 11:10:00,36.8,36.82,36.78,36.79,161200.0,16.0148,16.0235,16.0061,16.0105,161200.0
2005-04-18 11:20:00,36.79,36.8,36.68,36.69,46600.0,16.0105,16.0148,15.9626,15.967,46600.0
2005-04-18 11:30:00,36.71,36.72,36.6,36.63,50400.0,15.9757,15.98,15.9278,15.9409,50400.0
2005-04-18 11:40:00,36.63,36.73,36.58,36.69,60200.0,15.9409,15.9844,15.9191,15.967,60200.0
2005-04-18 11:50:00,36.69,36.73,36.69,36.73,88800.0,15.967,15.9844,15.967,15.9844,88800.0
2005-04-18 12:00:00,36.73,36.77,36.69,36.76,125400.0,15.9844,16.0018,15.967,15.9974,125400.0
2005-04-18 12:10:00,36.77,36.81,36.75,36.76,72800.0,16.0018,16.0192,15.9931,15.9974,72800.0
2005-04-18 12:20:00,36.76,36.82,36.75,36.8,28800.0,15.9974,16.0235,15.9931,16.0148,28800.0
2005-04-18 12:30:00,36.79,36.88,36.78,36.88,77600.0,16.0105,16.0496,16.0061,16.0496,77600.0
2005-04-18 12:40:00,36.87,36.95,36.86,36.91,57000.0,16.0453,16.0801,16.0409,16.0627,57000.0
2005-04-18 12:50:00,36.93,37.05,36.91,37.04,88200.0,16.0714,16.1236,16.0627,16.1193,88200.0
2005-04-18 13:00:00,37.04,37.13,37.04,37.1,83800.0,16.1193,16.1584,16.1193,16.1454,83800.0
2005-04-18 13:10:00,37.1,37.16,37.08,37.11,88200.0,16.1454,16.1715,16.1367,16.1497,88200.0
2005-04-18 13:20:00,37.12,37.15,37.1,37.1,37800.0,16.1541,16.1671,16.1454,16.1454,37800.0
2005-04-18 13:30:00,37.11,37.16,37.08,37.08,66800.0,16.1497,16.1715,16.1367,16.1367,66800.0
2005-04-18 13:40:00,37.08,37.09,37.0,37.05,49800.0,16.1367,16.141,16.1019,16.1236,49800.0
2005-04-18 13:50:00,37.05,37.05,36.98,36.98,47000.0,16.1236,16.1236,16.0932,16.0932,47000.0
2005-04-18 14:00:00,36.98,37.04,36.98,36.98,51000.0,16.0932,16.1193,16.0932,16.0932,51000.0
2005-04-18 14:10:00,36.96,36.96,36.82,36.83,42200.0,16.0845,16.0845,16.0235,16.0279,42200.0
2005-04-18 14:20:00,36.82,36.84,36.77,36.8,70400.0,16.0235,16.0322,16.0018,16.0148,70400.0
2005-04-18 14:30:00,36.78,36.83,36.78,36.83,27000.0,16.0061,16.0279,16.0061,16.0279,27000.0
2005-04-18 14:40:00,36.83,36.84,36.74,36.75,56000.0,16.0279,16.0322,15.9887,15.9931,56000.0
2005-04-18 14:50:00,36.75,36.77,36.74,36.77,178000.0,15.9931,16.0018,15.9887,16.0018,178000.0
2005-04-18 15:00:00,36.77,36.8,36.76,36.77,114400.0,16.0018,16.0148,15.9974,16.0018,114400.0
2005-04-18 15:10:00,36.77,36.85,36.76,36.84,58400.0,16.0018,16.0366,15.9974,16.0322,58400.0
2005-04-18 15:20:00,36.84,36.85,36.78,36.84,104800.0,16.0322,16.0366,16.0061,16.0322,104800.0
2005-04-18 15:30:00,36.85,36.9,36.83,36.83,62200.0,16.0366,16.0584,16.0279,16.0279,62200.0
2005-04-18 15:40:00,36.84,36.85,36.79,36.82,97000.0,16.0322,16.0366,16.0105,16.0235,97000.0
2005-04-18 15:50:00,36.81,36.83,36.81,36.81,69400.0,16.0192,16.0279,16.0192,16.0192,69400.0
2005-04-19 09:30:00,36.85,36.97,36.67,36.94,165000.0,16.0366,16.0888,15.9583,16.0758,165000.0
2005-04-19 09:40:00,36.95,36.99,36.81,36.81,192800.0,16.0801,16.0975,16.0192,16.0192,192800.0
2005-04-19 09:50:00,36.83,36.95,36.74,36.84,146000.0,16.0279,16.0801,15.9887,16.0322,146000.0
2005-04-19 10:00:00,36.84,36.91,36.79,36.8,94600.0,16.0322,16.0627,16.0105,16.0148,94600.0
2005-04-19 10:10:00,36.8,36.84,36.72,36.73,67000.0,16.0148,16.0322,15.98,15.9844,67000.0
2005-04-19 10:20:00,36.72,36.82,36.72,36.77,73600.0,15.98,16.0235,15.98,16.0018,73600.0
2005-04-19 10:30:00,36.77,36.88,36.77,36.84,77800.0,16.0018,16.0496,16.0018,16.0322,77800.0
2005-04-19 10:40:00,36.84,36.88,36.83,36.85,55400.0,16.0322,16.0496,16.0279,16.0366,55400.0
2005-04-19 10:50:00,36.85,36.94,36.84,36.91,38800.0,16.0366,16.0758,16.0322,16.0627,38800.0
2005-04-19 11:00:00,36.9,36.93,36.88,36.88,45000.0,16.0584,16.0714,16.0496,16.0496,45000.0
2005-04-19 11:10:00,36.9,36.9,36.84,36.9,44800.0,16.0584,16.0584,16.0322,16.0584,44800.0
2005-04-19 11:20:00,36.9,36.93,36.84,36.9,155600.0,16.0584,16.0714,16.0322,16.0584,155600.0
2005-04-19 11:30:00,36.88,36.93,36.83,36.87,94000.0,16.0496,16.0714,16.0279,16.0453,94000.0
2005-04-19 11:40:00,36.88,36.9,36.85,36.88,66600.0,16.0496,16.0584,16.0366,16.0496,66600.0
2005-04-19 11:50:00,36.88,36.9,36.85,36.87,30600.0,16.0496,16.0584,16.0366,16.0453,30600.0
2005-04-19 12:00:00,36.87,36.96,36.85,36.95,49400.0,16.0453,16.0845,16.0366,16.0801,49400.0
2005-04-19 12:10:00,36.95,36.98,36.89,36.95,38000.0,16.0801,16.0932,16.054,16.0801,38000.0
2005-04-19 12:20:00,36.95,36.96,36.85,36.88,51200.0,16.0801,16.0845,16.0366,16.0496,51200.0
2005-04-19 12:30:00,36.88,36.9,36.85,36.9,26600.0,16.0496,16.0584,16.0366,16.0584,26600.0
2005-04-19 12:40:00,36.9,36.97,36.9,36.95,43400.0,16.0584,16.0888,16.0584,16.0801,43400.0
2005-04-19 12:50:00,36.94,36.94,36.85,36.92,34200.0,16.0758,16.0758,16.0366,16.0671,34200.0
2005-04-19 13:00:00,36.91,36.96,36.91,36.93,48000.0,16.0627,16.0845,16.0627,16.0714,48000.0
2005-04-19 13:10:00,36.93,36.97,36.85,36.86,50000.0,16.0714,16.0888,16.0366,16.0409,50000.0
2005-04-19 13:20:00,36.87,36.94,36.85,36.94,41400.0,16.0453,16.0758,16.0366,16.0758,41400.0
2005-04-19 13:30:00,36.94,37.02,36.93,36.99,50000.0,16.0758,16.1106,16.0714,16.0975,50000.0
2005-04-19 13:40:00,36.99,37.05,36.98,37.05,38200.0,16.0975,16.1236,16.0932,16.1236,38200.0
2005-04-19 13:50:00,37.05,37.11,37.05,37.08,38200.0,16.1236,16.1497,16.1236,16.1367,38200.0
2005-04-19 14:00:00,37.07,37.12,37.04,37.12,50200.0,16.1323,16.1541,16.1193,16.1541,50200.0
2005-04-19 14:10:00,37.12,37.13,37.08,37.11,74400.0,16.1541,16.1584,16.1367,16.1497,74400.0
2005-04-19 14:20:00,37.11,37.16,37.09,37.09,110800.0,16.1497,16.1715,16.141,16.141,110800.0
2005-04-19 14:30:00,37.1,37.13,37.02,37.02,127800.0,16.1454,16.1584,16.1106,16.1106,127800.0
2005-04-19 14:40:00,37.02,37.08,36.98,37.01,128000.0,16.1106,16.1367,16.0932,16.1062,128000.0
2005-04-19 14:50:00,37.02,37.12,37.02,37.05,81400.0,16.1106,16.1541,16.1106,16.1236,81400.0
2005-04-19 15:00:00,37.05,37.06,37.0,37.03,147400.0,16.1236,16.128,16.1019,16.1149,147400.0
2005-04-19 15:10:00,37.05,37.12,37.02,37.09,71800.0,16.1236,16.1541,16.1106,16.141,71800.0
2005-04-19 15:20:00,37.08,37.1,37.06,37.1,47000.0,16.1367,16.1454,16.128,16.1454,47000.0
2005-04-19 15:30:00,37.12,37.19,37.09,37.18,65200.0,16.1541,16.1846,16.141,16.1802,65200.0
2005-04-19 15:40:00,37.18,37.24,37.16,37.24,119000.0,16.1802,16.2063,16.1715,16.2063,119000.0
2005-04-19 15:50:00,37.24,37.34,36.88,37.31,304800.0,16.2063,16.2498,16.0496,16.2368,304800.0
2005-04-20 09:30:00,37.08,37.1,36.95,37.02,151800.0,16.1367,16.1454,16.0801,16.1106,151800.0
2005-04-20 09:40:00,37.02,37.15,36.98,37.12,130200.0,16.1106,16.1671,16.0932,16.1541,130200.0
2005-04-20 09:50:00,37.12,37.12,36.95,37.0,62600.0,16.1541,16.1541,16.0801,16.1019,62600.0
2005-04-20 10:00:00,37.01,37.14,37.0,37.12,78800.0,16.1062,16.1628,16.1019,16.1541,78800.0
2005-04-20 10:10:00,37.12,37.19,37.1,37.18,126800.0,16.1541,16.1846,16.1454,16.1802,126800.0
2005-04-20 10:20:00,37.19,37.19,37.1,37.13,88600.0,16.1846,16.1846,16.1454,16.1584,88600.0
2005-04-20 10:30:00,37.13,37.16,37.07,37.15,89800.0,16.1584,16.1715,16.1323,16.1671,89800.0
2005-04-20 10:40:00,37.14,37.15,36.98,36.99,86800.0,16.1628,16.1671,16.0932,16.0975,86800.0
2005-04-20 10:50:00,36.99,37.1,36.98,37.1,162400.0,16.0975,16.1454,16.0932,16.1454,162400.0
2005-04-20 11:00:00,37.1,37.12,37.06,37.06,168000.0,16.1454,16.1541,16.128,16.128,168000.0
2005-04-20 11:10:00,37.06,37.08,36.98,37.0,200600.0,16.128,16.1367,16.0932,16.1019,200600.0
2005-04-20 11:20:00,36.99,37.0,36.85,36.85,71200.0,16.0975,16.1019,16.0366,16.0366,71200.0
2005-04-20 11:30:00,36.85,36.89,36.82,36.85,53800.0,16.0366,16.054,16.0235,16.0366,53800.0
2005-04-20 11:40:00,36.85,36.89,36.84,36.86,21000.0,16.0366,16.054,16.0322,16.0409,21000.0
2005-04-20 11:50:00,36.86,36.91,36.85,36.9,32800.0,16.0409,16.0627,16.0366,16.0584,32800.0
2005-04-20 12:00:00,36.88,36.88,36.84,36.85,35800.0,16.0496,16.0496,16.0322,16.0366,35800.0
2005-04-20 12:10:00,36.85,36.85,36.76,36.76,26000.0,16.0366,16.0366,15.9974,15.9974,26000.0
2005-04-20 12:20:00,36.76,36.8,36.75,36.78,108000.0,15.9974,16.0148,15.9931,16.0061,108000.0
2005-04-20 12:30:00,36.78,36.86,36.76,36.76,159800.0,16.0061,16.0409,15.9974,15.9974,159800.0
2005-04-20 12:40:00,36.77,36.83,36.75,36.75,78200.0,16.0018,16.0279,15.9931,15.9931,78200.0
2005-04-20 12:50:00,36.74,36.74,36.62,36.62,60400.0,15.9887,15.9887,15.9365,15.9365,60400.0
2005-04-20 13:00:00,36.62,36.7,36.6,36.7,91000.0,15.9365,15.9713,15.9278,15.9713,91000.0
2005-04-20 13:10:00,36.7,36.71,36.66,36.69,107200.0,15.9713,15.9757,15.9539,15.967,107200.0
2005-04-20 13:20:00,36.69,36.76,36.65,36.65,39000.0,15.967,15.9974,15.9496,15.9496,39000.0
2005-04-20 13:30:00,36.63,36.68,36.59,36.67,56800.0,15.9409,15.9626,15.9234,15.9583,56800.0
2005-04-20 13:40:00,36.67,36.69,36.65,36.68,26600.0,15.9583,15.967,15.9496,15.9626,26600.0
2005-04-20 13:50:00,36.67,36.72,36.63,36.67,44200.0,15.9583,15.98,15.9409,15.9583,44200.0
2005-04-20 14:00:00,36.68,36.69,36.57,36.64,141400.0,15.9626,15.967,15.9147,15.9452,141400.0
2005-04-20 14:10:00,36.65,36.67,36.62,36.67,40600.0,15.9496,15.9583,15.9365,15.9583,40600.0
2005-04-20 14:20:00,36.67,36.67,36.59,36.61,74800.0,15.9583,15.9583,15.9234,15.9321,74800.0
2005-04-20 14:30:00,36.62,36.63,36.61,36.63,99600.0,15.9365,15.9409,15.9321,15.9409,99600.0
2005-04-20 14:40:00,36.63,36.66,36.6,36.6,126600.0,15.9409,15.9539,15.9278,15.9278,126600.0
2005-04-20 14:50:00,36.6,36.62,36.56,36.6,114200.0,15.9278,15.9365,15.9104,15.9278,114200.0
2005-04-20 15:00:00,36.59,36.6,36.52,36.55,75200.0,15.9234,15.9278,15.893,15.906,75200.0
2005-04-20 15:10:00,36.54,36.54,36.4,36.46,115800.0,15.9017,15.9017,15.8408,15.8669,115800.0
2005-04-20 15:20:00,36.46,36.52,36.44,36.51,115400.0,15.8669,15.893,15.8582,15.8886,115400.0
2005-04-20 15:30:00,36.52,36.6,36.52,36.57,131600.0,15.893,15.9278,15.893,15.9147,131600.0
2005-04-20 15:40:00,36.57,36.59,36.51,36.52,141800.0,15.9147,15.9234,15.8886,15.893,141800.0
2005-04-20 15:50:00,36.52,36.52,36.47,36.47,260600.0,15.893,15.893,15.8712,15.8712,260600.0
2005-04-21 09:30:00,37.05,37.13,37.05,37.1,115600.0,16.1236,16.1584,16.1236,16.1454,115600.0
2005-04-21 09:40:00,37.1,37.11,36.85,36.87,306400.0,16.1454,16.1497,16.0366,16.0453,306400.0
2005-04-21 09:50:00,36.87,37.02,36.87,36.99,173800.0,16.0453,16.1106,16.0453,16.0975,173800.0
2005-04-21 10:00:00,37.0,37.0,36.84,36.9,155800.0,16.1019,16.1019,16.0322,16.0584,155800.0
2005-04-21 10:10:00,36.89,36.96,36.74,36.74,78000.0,16.054,16.0845,15.9887,15.9887,78000.0
2005-04-21 10:20:00,36.71,36.81,36.7,36.76,90200.0,15.9757,16.0192,15.9713,15.9974,90200.0
2005-04-21 10:30:00,36.76,36.9,36.75,36.85,69000.0,15.9974,16.0584,15.9931,16.0366,69000.0
2005-04-21 10:40:00,36.85,36.86,36.77,36.84,78200.0,16.0366,16.0409,16.0018,16.0322,78200.0
2005-04-21 10:50:00,36.83,36.93,36.81,36.87,68800.0,16.0279,16.0714,16.0192,16.0453,68800.0
2005-04-21 11:00:00,36.88,36.88,36.74,36.85,30400.0,16.0496,16.0496,15.9887,16.0366,30400.0
2005-04-21 11:10:00,36.85,36.88,36.8,36.82,36000.0,16.0366,16.0496,16.0148,16.0235,36000.0
2005-04-21 11:20:00,36.82,36.9,36.8,36.89,45000.0,16.0235,16.0584,16.0148,16.054,45000.0
2005-04-21 11:30:00,36.89,36.92,36.88,36.9,26200.0,16.054,16.0671,16.0496,16.0584,26200.0
2005-04-21 11:40:00,36.91,36.99,36.89,36.99,46000.0,16.0627,16.0975,16.054,16.0975,46000.0
2005-04-21 11:50:00,36.99,37.0,36.94,37.0,55800.0,16.0975,16.1019,16.0758,16.1019,55800.0
2005-04-21 12:00:00,36.99,37.0,36.94,36.94,168000.0,16.0975,16.1019,16.0758,16.0758,168000.0
2005-04-21 12:10:00,36.94,36.97,36.91,36.94,46000.0,16.0758,16.0888,16.0627,16.0758,46000.0
2005-04-21 12:20:00,36.95,37.0,36.93,36.94,69400.0,16.0801,16.1019,16.0714,16.0758,69400.0
2005-04-21 12:30:00,36.94,36.95,36.92,36.93,37400.0,16.0758,16.0801,16.0671,16.0714,37400.0
2005-04-21 12:40:00,36.94,36.99,36.93,36.99,25000.0,16.0758,16.0975,16.0714,16.0975,25000.0
2005-04-21 12:50:00,36.99,36.99,36.92,36.93,42600.0,16.0975,16.0975,16.0671,16.0714,42600.0
2005-04-21 13:00:00,36.94,36.95,36.91,36.92,42200.0,16.0758,16.0801,16.0627,16.0671,42200.0
2005-04-21 13:10:00,36.93,36.99,36.93,36.98,26200.0,16.0714,16.0975,16.0714,16.0932,26200.0
2005-04-21 13:20:00,36.98,36.98,36.93,36.93,51200.0,16.0932,16.0932,16.0714,16.0714,51200.0
2005-04-21 13:30:00,36.94,36.99,36.93,36.98,33600.0,16.0758,16.0975,16.0714,16.0932,33600.0
2005-04-21 13:40:00,36.97,37.0,36.96,36.99,20000.0,16.0888,16.1019,16.0845,16.0975,20000.0
2005-04-21 13:50:00,36.99,37.01,36.99,36.99,138600.0,16.0975,16.1062,16.0975,16.0975,138600.0
2005-04-21 14:00:00,36.99,37.07,36.98,37.06,31600.0,16.0975,16.1323,16.0932,16.128,31600.0
2005-04-21 14:10:00,37.06,37.19,37.04,37.19,72400.0,16.128,16.1846,16.1193,16.1846,72400.0
2005-04-21 14:20:00,37.19,37.21,37.12,37.18,59200.0,16.1846,16.1933,16.1541,16.1802,59200.0
2005-04-21 14:30:00,37.17,37.22,37.13,37.18,57400.0,16.1759,16.1976,16.1584,16.1802,57400.0
2005-04-21 14:40:00,37.17,37.2,37.13,37.18,59000.0,16.1759,16.1889,16.1584,16.1802,59000.0
2005-04-21 14:50:00,37.18,37.2,37.15,37.18,59400.0,16.1802,16.1889,16.1671,16.1802,59400.0
2005-04-21 15:00:00,37.18,37.2,37.15,37.19,60000.0,16.1802,16.1889,16.1671,16.1846,60000.0
2005-04-21 15:10:00,37.19,37.21,37.13,37.14,64200.0,16.1846,16.1933,16.1584,16.1628,64200.0
2005-04-21 15:20:00,37.13,37.15,37.04,37.09,99200.0,16.1584,16.1671,16.1193,16.141,99200.0
2005-04-21 15:30:00,37.09,37.16,37.09,37.16,64600.0,16.141,16.1715,16.141,16.1715,64600.0
2005-04-21 15:40:00,37.16,37.18,37.13,37.16,82800.0,16.1715,16.1802,16.1584,16.1715,82800.0
2005-04-21 15:50:00,37.16,37.17,37.09,37.13,176800.0,16.1715,16.1759,16.141,16.1584,176800.0
2005-04-22 09:30:00,37.09,37.23,37.0,37.23,51600.0,16.141,16.202,16.1019,16.202,51600.0
2005-04-22 09:40:00,37.21,37.23,37.08,37.18,73800.0,16.1933,16.202,16.1367,16.1802,73800.0
2005-04-22 09:50:00,37.2,37.23,37.16,37.2,36200.0,16.1889,16.202,16.1715,16.1889,36200.0
2005-04-22 10:00:00,37.19,37.2,37.05,37.15,42800.0,16.1846,16.1889,16.1236,16.1671,42800.0
2005-04-22 10:10:00,37.13,37.15,37.06,37.06,58800.0,16.1584,16.1671,16.128,16.128,58800.0
2005-04-22 10:20:00,37.05,37.07,36.91,36.99,57400.0,16.1236,16.1323,16.0627,16.0975,57400.0
2005-04-22 10:30:00,36.98,36.99,36.94,36.94,47800.0,16.0932,16.0975,16.0758,16.0758,47800.0
2005-04-22 10:40:00,36.93,36.94,36.87,36.94,46800.0,16.0714,16.0758,16.0453,16.0758,46800.0
2005-04-22 10:50:00,36.93,37.03,36.93,36.99,56000.0,16.0714,16.1149,16.0714,16.0975,56000.0
2005-04-22 11:00:00,36.99,37.02,36.99,36.99,47800.0,16.0975,16.1106,16.0975,16.0975,47800.0
2005-04-22 11:10:00,36.99,37.01,36.98,36.99,57200.0,16.0975,16.1062,16.0932,16.0975,57200.0
2005-04-22 11:20:00,36.99,37.05,36.99,37.02,75800.0,16.0975,16.1236,16.0975,16.1106,75800.0
2005-04-22 11:30:00,37.01,37.04,37.0,37.0,51400.0,16.1062,16.1193,16.1019,16.1019,51400.0
2005-04-22 11:40:00,36.99,37.01,36.98,37.01,35600.0,16.0975,16.1062,16.0932,16.1062,35600.0
2005-04-22 11:50:00,37.01,37.05,36.99,37.02,55600.0,16.1062,16.1236,16.0975,16.1106,55600.0
2005-04-22 12:00:00,37.02,37.05,36.96,36.96,42200.0,16.1106,16.1236,16.0845,16.0845,42200.0
2005-04-22 12:10:00,36.99,37.0,36.99,37.0,60200.0,16.0975,16.1019,16.0975,16.1019,60200.0
2005-04-22 12:20:00,36.99,37.02,36.99,36.99,102000.0,16.0975,16.1106,16.0975,16.0975,102000.0
2005-04-22 12:30:00,36.99,37.0,36.97,36.99,76200.0,16.0975,16.1019,16.0888,16.0975,76200.0
2005-04-22 12:40:00,36.99,37.07,36.99,37.05,139200.0,16.0975,16.1323,16.0975,16.1236,139200.0
2005-04-22 12:50:00,37.05,37.1,37.05,37.08,32400.0,16.1236,16.1454,16.1236,16.1367,32400.0
2005-04-22 13:00:00,37.08,37.12,37.07,37.07,23400.0,16.1367,16.1541,16.1323,16.1323,23400.0
2005-04-22 13:10:00,37.07,37.08,37.02,37.05,34400.0,16.1323,16.1367,16.1106,16.1236,34400.0
2005-04-22 13:20:00,37.05,37.08,37.05,37.08,40600.0,16.1236,16.1367,16.1236,16.1367,40600.0
2005-04-22 13:30:00,37.08,37.09,37.05,37.08,30800.0,16.1367,16.141,16.1236,16.1367,30800.0
2005-04-22 13:40:00,37.08,37.09,37.0,37.03,44800.0,16.1367,16.141,16.1019,16.1149,44800.0
2005-04-22 13:50:00,37.03,37.15,37.03,37.15,32200.0,16.1149,16.1671,16.1149,16.1671,32200.0
2005-04-22 14:00:00,37.14,37.18,37.12,37.16,32800.0,16.1628,16.1802,16.1541,16.1715,32800.0
2005-04-22 14:10:00,37.16,37.2,37.15,37.16,48800.0,16.1715,16.1889,16.1671,16.1715,48800.0
2005-04-22 14:20:00,37.17,37.17,37.07,37.13,64200.0,16.1759,16.1759,16.1323,16.1584,64200.0
2005-04-22 14:30:00,37.12,37.13,37.04,37.05,62800.0,16.1541,16.1584,16.1193,16.1236,62800.0
2005-04-22 14:40:00,37.05,37.06,36.97,36.98,41600.0,16.1236,16.128,16.0888,16.0932,41600.0
2005-04-22 14:50:00,36.98,37.08,36.97,37.08,57400.0,16.0932,16.1367,16.0888,16.1367,57400.0
2005-04-22 15:00:00,37.07,37.13,37.05,37.05,32200.0,16.1323,16.1584,16.1236,16.1236,32200.0
2005-04-22 15:10:00,37.05,37.05,36.96,37.0,62800.0,16.1236,16.1236,16.0845,16.1019,62800.0
2005-04-22 15:20:00,36.99,37.0,36.77,36.77,70600.0,16.0975,16.1019,16.0018,16.0018,70600.0
2005-04-22 15:30:00,36.77,36.94,36.72,36.93,142600.0,16.0018,16.0758,15.98,16.0714,142600.0
2005-04-22 15:40:00,36.93,36.94,36.85,36.91,77200.0,16.0714,16.0758,16.0366,16.0627,77200.0
2005-04-22 15:50:00,36.91,37.11,36.91,37.11,122600.0,16.0627,16.1497,16.0627,16.1497,122600.0
2005-04-25 09:30:00,37.34,37.34,37.29,37.3,8400.0,16.2498,16.2498,16.2281,16.2324,8400.0
2005-04-25 09:40:00,37.33,37.38,37.3,37.38,47800.0,16.2455,16.2672,16.2324,16.2672,47800.0
2005-04-25 09:50:00,37.38,37.42,37.35,37.38,27800.0,16.2672,16.2846,16.2542,16.2672,27800.0
2005-04-25 10:00:00,37.38,37.48,37.35,37.48,40800.0,16.2672,16.3108,16.2542,16.3108,40800.0
2005-04-25 10:10:00,37.48,37.58,37.48,37.58,62000.0,16.3108,16.3543,16.3108,16.3543,62000.0
2005-04-25 10:20:00,37.58,37.6,37.54,37.6,55600.0,16.3543,16.363,16.3369,16.363,55600.0
2005-04-25 10:30:00,37.59,37.6,37.5,37.52,44600.0,16.3586,16.363,16.3195,16.3282,44600.0
2005-04-25 10:40:00,37.52,37.58,37.49,37.52,58200.0,16.3282,16.3543,16.3151,16.3282,58200.0
2005-04-25 10:50:00,37.5,37.55,37.47,37.52,30200.0,16.3195,16.3412,16.3064,16.3282,30200.0
2005-04-25 11:00:00,37.52,37.55,37.49,37.54,23000.0,16.3282,16.3412,16.3151,16.3369,23000.0
2005-04-25 11:10:00,37.53,37.55,37.45,37.47,28800.0,16.3325,16.3412,16.2977,16.3064,28800.0
2005-04-25 11:20:00,37.47,37.51,37.43,37.48,19200.0,16.3064,16.3238,16.289,16.3108,19200.0
2005-04-25 11:30:00,37.48,37.5,37.41,37.5,15600.0,16.3108,16.3195,16.2803,16.3195,15600.0
2005-04-25 11:40:00,37.5,37.54,37.46,37.54,12800.0,16.3195,16.3369,16.3021,16.3369,12800.0
2005-04-25 11:50:00,37.53,37.57,37.52,37.55,21200.0,16.3325,16.3499,16.3282,16.3412,21200.0
2005-04-25 12:00:00,37.55,37.55,37.49,37.52,17200.0,16.3412,16.3412,16.3151,16.3282,17200.0
2005-04-25 12:10:00,37.52,37.56,37.49,37.54,90000.0,16.3282,16.3456,16.3151,16.3369,90000.0
2005-04-25 12:20:00,37.54,37.57,37.5,37.55,33000.0,16.3369,16.3499,16.3195,16.3412,33000.0
2005-04-25 12:30:00,37.55,37.56,37.53,37.55,11600.0,16.3412,16.3456,16.3325,16.3412,11600.0
2005-04-25 12:40:00,37.54,37.58,37.52,37.55,26800.0,16.3369,16.3543,16.3282,16.3412,26800.0
2005-04-25 12:50:00,37.54,37.6,37.52,37.52,19600.0,16.3369,16.363,16.3282,16.3282,19600.0
2005-04-25 13:00:00,37.52,37.52,37.49,37.52,25600.0,16.3282,16.3282,16.3151,16.3282,25600.0
2005-04-25 13:10:00,37.52,37.53,37.48,37.51,13400.0,16.3282,16.3325,16.3108,16.3238,13400.0
2005-04-25 13:20:00,37.51,37.53,37.5,37.52,11600.0,16.3238,16.3325,16.3195,16.3282,11600.0
2005-04-25 13:30:00,37.52,37.6,37.52,37.58,31000.0,16.3282,16.363,16.3282,16.3543,31000.0
2005-04-25 13:40:00,37.58,37.6,37.52,37.58,23600.0,16.3543,16.363,16.3282,16.3543,23600.0
2005-04-25 13:50:00,37.58,37.58,37.52,37.52,21600.0,16.3543,16.3543,16.3282,16.3282,21600.0
2005-04-25 14:00:00,37.53,37.59,37.52,37.59,13400.0,16.3325,16.3586,16.3282,16.3586,13400.0
2005-04-25 14:10:00,37.6,37.65,37.6,37.61,30200.0,16.363,16.3847,16.363,16.3673,30200.0
2005-04-25 14:20:00,37.62,37.62,37.58,37.62,32400.0,16.3717,16.3717,16.3543,16.3717,32400.0
2005-04-25 14:30:00,37.61,37.68,37.59,37.68,47600.0,16.3673,16.3978,16.3586,16.3978,47600.0
2005-04-25 14:40:00,37.68,37.71,37.6,37.63,49000.0,16.3978,16.4109,16.363,16.376,49000.0
2005-04-25 14:50:00,37.63,37.63,37.58,37.58,48800.0,16.376,16.376,16.3543,16.3543,48800.0
2005-04-25 15:00:00,37.58,37.58,37.51,37.57,41200.0,16.3543,16.3543,16.3238,16.3499,41200.0
2005-04-25 15:10:00,37.57,37.59,37.54,37.56,39400.0,16.3499,16.3586,16.3369,16.3456,39400.0
2005-04-25 15:20:00,37.58,37.64,37.58,37.61,43200.0,16.3543,16.3804,16.3543,16.3673,43200.0
2005-04-25 15:30:00,37.61,37.66,37.6,37.62,62200.0,16.3673,16.3891,16.363,16.3717,62200.0
2005-04-25 15:40:00,37.61,37.71,37.61,37.67,48000.0,16.3673,16.4109,16.3673,16.3934,48000.0
2005-04-25 15:50:00,37.68,37.69,37.65,37.68,97600.0,16.3978,16.4021,16.3847,16.3978,97600.0
2005-04-26 09:30:00,37.55,37.57,37.45,37.45,73000.0,16.3412,16.3499,16.2977,16.2977,73000.0
2005-04-26 09:40:00,37.46,37.46,37.32,37.35,78000.0,16.3021,16.3021,16.2411,16.2542,78000.0
2005-04-26 09:50:00,37.35,37.44,37.35,37.38,54600.0,16.2542,16.2934,16.2542,16.2672,54600.0
2005-04-26 10:00:00,37.39,37.48,37.33,37.41,49800.0,16.2716,16.3108,16.2455,16.2803,49800.0
2005-04-26 10:10:00,37.41,37.44,37.32,37.43,57000.0,16.2803,16.2934,16.2411,16.289,57000.0
2005-04-26 10:20:00,37.43,37.44,37.39,37.4,39000.0,16.289,16.2934,16.2716,16.2759,39000.0
2005-04-26 10:30:00,37.4,37.47,37.4,37.45,43000.0,16.2759,16.3064,16.2759,16.2977,43000.0
2005-04-26 10:40:00,37.46,37.49,37.44,37.49,45600.0,16.3021,16.3151,16.2934,16.3151,45600.0
2005-04-26 10:50:00,37.49,37.62,37.49,37.56,40200.0,16.3151,16.3717,16.3151,16.3456,40200.0
2005-04-26 11:00:00,37.6,37.63,37.57,37.58,24400.0,16.363,16.376,16.3499,16.3543,24400.0
2005-04-26 11:10:00,37.59,37.62,37.57,37.59,23800.0,16.3586,16.3717,16.3499,16.3586,23800.0
2005-04-26 11:20:00,37.58,37.6,37.55,37.59,25600.0,16.3543,16.363,16.3412,16.3586,25600.0
2005-04-26 11:30:00,37.59,37.61,37.56,37.57,54600.0,16.3586,16.3673,16.3456,16.3499,54600.0
2005-04-26 11:40:00,37.57,37.63,37.52,37.52,24000.0,16.3499,16.376,16.3282,16.3282,24000.0
2005-04-26 11:50:00,37.55,37.59,37.51,37.54,23400.0,16.3412,16.3586,16.3238,16.3369,23400.0
2005-04-26 12:00:00,37.55,37.55,37.48,37.49,18200.0,16.3412,16.3412,16.3108,16.3151,18200.0
2005-04-26 12:10:00,37.52,37.53,37.48,37.53,19000.0,16.3282,16.3325,16.3108,16.3325,19000.0
2005-04-26 12:20:00,37.53,37.58,37.53,37.53,19800.0,16.3325,16.3543,16.3325,16.3325,19800.0
2005-04-26 12:30:00,37.52,37.54,37.51,37.52,9800.0,16.3282,16.3369,16.3238,16.3282,9800.0
2005-04-26 12:40:00,37.51,37.51,37.48,37.48,9400.0,16.3238,16.3238,16.3108,16.3108,9400.0
2005-04-26 12:50:00,37.49,37.49,37.45,37.45,21800.0,16.3151,16.3151,16.2977,16.2977,21800.0
2005-04-26 13:00:00,37.45,37.45,37.37,37.41,27200.0,16.2977,16.2977,16.2629,16.2803,27200.0
2005-04-26 13:10:00,37.4,37.49,37.4,37.45,23200.0,16.2759,16.3151,16.2759,16.2977,23200.0
2005-04-26 13:20:00,37.44,37.45,37.36,37.37,21600.0,16.2934,16.2977,16.2585,16.2629,21600.0
2005-04-26 13:30:00,37.35,37.43,37.35,37.38,13600.0,16.2542,16.289,16.2542,16.2672,13600.0
2005-04-26 13:40:00,37.42,37.48,37.39,37.46,13200.0,16.2846,16.3108,16.2716,16.3021,13200.0
2005-04-26 13:50:00,37.46,37.51,37.45,37.51,35800.0,16.3021,16.3238,16.2977,16.3238,35800.0
2005-04-26 14:00:00,37.51,37.51,37.4,37.45,28400.0,16.3238,16.3238,16.2759,16.2977,28400.0
2005-04-26 14:10:00,37.42,37.49,37.34,37.4,36800.0,16.2846,16.3151,16.2498,16.2759,36800.0
2005-04-26 14:20:00,37.4,37.41,37.33,37.35,28400.0,16.2759,16.2803,16.2455,16.2542,28400.0
2005-04-26 14:30:00,37.38,37.42,37.35,37.38,26400.0,16.2672,16.2846,16.2542,16.2672,26400.0
2005-04-26 14:40:00,37.38,37.38,37.32,37.35,30600.0,16.2672,16.2672,16.2411,16.2542,30600.0
2005-04-26 14:50:00,37.35,37.36,37.29,37.29,23200.0,16.2542,16.2585,16.2281,16.2281,23200.0
2005-04-26 15:00:00,37.29,37.31,37.27,37.3,72600.0,16.2281,16.2368,16.2194,16.2324,72600.0
2005-04-26 15:10:00,37.3,37.35,37.29,37.3,55800.0,16.2324,16.2542,16.2281,16.2324,55800.0
2005-04-26 15:20:00,37.3,37.42,37.3,37.38,42800.0,16.2324,16.2846,16.2324,16.2672,42800.0
2005-04-26 15:30:00,37.38,37.38,37.29,37.38,32200.0,16.2672,16.2672,16.2281,16.2672,32200.0
2005-04-26 15:40:00,37.35,37.35,37.27,37.29,32600.0,16.2542,16.2542,16.2194,16.2281,32600.0
2005-04-26 15:50:00,37.28,37.28,37.2,37.2,67000.0,16.2237,16.2237,16.1889,16.1889,67000.0
2005-04-27 09:30:00,37.1,37.1,36.96,37.02,45200.0,16.1454,16.1454,16.0845,16.1106,45200.0
2005-04-27 09:40:00,37.0,37.0,36.88,36.94,49000.0,16.1019,16.1019,16.0496,16.0758,49000.0
2005-04-27 09:50:00,36.94,37.01,36.85,36.85,59200.0,16.0758,16.1062,16.0366,16.0366,59200.0
2005-04-27 10:00:00,36.86,36.96,36.82,36.92,54200.0,16.0409,16.0845,16.0235,16.0671,54200.0
2005-04-27 10:10:00,36.94,36.95,36.89,36.91,24400.0,16.0758,16.0801,16.054,16.0627,24400.0
2005-04-27 10:20:00,36.94,37.18,36.93,37.17,45200.0,16.0758,16.1802,16.0714,16.1759,45200.0
2005-04-27 10:30:00,37.18,37.3,37.17,37.3,101400.0,16.1802,16.2324,16.1759,16.2324,101400.0
2005-04-27 10:40:00,37.3,37.31,37.11,37.13,32200.0,16.2324,16.2368,16.1497,16.1584,32200.0
2005-04-27 10:50:00,37.13,37.15,37.06,37.13,293600.0,16.1584,16.1671,16.128,16.1584,293600.0
2005-04-27 11:00:00,37.13,37.21,37.1,37.13,49800.0,16.1584,16.1933,16.1454,16.1584,49800.0
2005-04-27 11:10:00,37.13,37.27,37.13,37.27,31800.0,16.1584,16.2194,16.1584,16.2194,31800.0
2005-04-27 11:20:00,37.26,37.4,37.23,37.38,47600.0,16.215,16.2759,16.202,16.2672,47600.0
2005-04-27 11:30:00,37.35,37.38,37.3,37.33,56000.0,16.2542,16.2672,16.2324,16.2455,56000.0
2005-04-27 11:40:00,37.33,37.33,37.3,37.31,60800.0,16.2455,16.2455,16.2324,16.2368,60800.0
2005-04-27 11:50:00,37.31,37.46,37.31,37.46,61200.0,16.2368,16.3021,16.2368,16.3021,61200.0
2005-04-27 12:00:00,37.47,37.61,37.47,37.53,78600.0,16.3064,16.3673,16.3064,16.3325,78600.0
2005-04-27 12:10:00,37.54,37.56,37.49,37.49,33000.0,16.3369,16.3456,16.3151,16.3151,33000.0
2005-04-27 12:20:00,37.49,37.49,37.43,37.46,16400.0,16.3151,16.3151,16.289,16.3021,16400.0
2005-04-27 12:30:00,37.45,37.5,37.4,37.49,30400.0,16.2977,16.3195,16.2759,16.3151,30400.0
2005-04-27 12:40:00,37.49,37.6,37.49,37.51,46400.0,16.3151,16.363,16.3151,16.3238,46400.0
2005-04-27 12:50:00,37.51,37.52,37.47,37.49,33600.0,16.3238,16.3282,16.3064,16.3151,33600.0
2005-04-27 13:00:00,37.49,37.52,37.49,37.52,58800.0,16.3151,16.3282,16.3151,16.3282,58800.0
2005-04-27 13:10:00,37.52,37.7,37.52,37.7,55800.0,16.3282,16.4065,16.3282,16.4065,55800.0
2005-04-27 13:20:00,37.7,37.71,37.6,37.61,31800.0,16.4065,16.4109,16.363,16.3673,31800.0
2005-04-27 13:30:00,37.62,37.64,37.6,37.61,20400.0,16.3717,16.3804,16.363,16.3673,20400.0
2005-04-27 13:40:00,37.61,37.63,37.57,37.63,24400.0,16.3673,16.376,16.3499,16.376,24400.0
2005-04-27 13:50:00,37.63,37.65,37.62,37.65,19000.0,16.376,16.3847,16.3717,16.3847,19000.0
2005-04-27 14:00:00,37.65,37.67,37.6,37.63,27400.0,16.3847,16.3934,16.363,16.376,27400.0
2005-04-27 14:10:00,37.62,37.66,37.55,37.66,34200.0,16.3717,16.3891,16.3412,16.3891,34200.0
2005-04-27 14:20:00,37.65,37.68,37.6,37.67,43400.0,16.3847,16.3978,16.363,16.3934,43400.0
2005-04-27 14:30:00,37.66,37.67,37.63,37.63,39600.0,16.3891,16.3934,16.376,16.376,39600.0
2005-04-27 14:40:00,37.63,37.63,37.59,37.6,52600.0,16.376,16.376,16.3586,16.363,52600.0
2005-04-27 14:50:00,37.58,37.61,37.55,37.55,83600.0,16.3543,16.3673,16.3412,16.3412,83600.0
2005-04-27 15:00:00,37.56,37.57,37.49,37.49,131400.0,16.3456,16.3499,16.3151,16.3151,131400.0
2005-04-27 15:10:00,37.49,37.49,37.44,37.44,128800.0,16.3151,16.3151,16.2934,16.2934,128800.0
2005-04-27 15:20:00,37.44,37.44,37.32,37.37,368200.0,16.2934,16.2934,16.2411,16.2629,368200.0
2005-04-27 15:30:00,37.36,37.37,37.3,37.33,116600.0,16.2585,16.2629,16.2324,16.2455,116600.0
2005-04-27 15:40:00,37.33,37.35,37.3,37.3,395400.0,16.2455,16.2542,16.2324,16.2324,395400.0
2005-04-27 15:50:00,37.3,37.34,37.3,37.32,269000.0,16.2324,16.2498,16.2324,16.2411,269000.0
2005-04-28 09:30:00,37.2,37.51,37.2,37.49,119200.0,16.1889,16.3238,16.1889,16.3151,119200.0
2005-04-28 09:40:00,37.5,37.55,37.49,37.52,188400.0,16.3195,16.3412,16.3151,16.3282,188400.0
2005-04-28 09:50:00,37.52,37.52,37.35,37.37,257600.0,16.3282,16.3282,16.2542,16.2629,257600.0
2005-04-28 10:00:00,37.37,37.45,37.25,37.31,206800.0,16.2629,16.2977,16.2107,16.2368,206800.0
2005-04-28 10:10:00,37.31,37.31,37.16,37.21,732800.0,16.2368,16.2368,16.1715,16.1933,732800.0
2005-04-28 10:20:00,37.21,37.4,37.2,37.4,97600.0,16.1933,16.2759,16.1889,16.2759,97600.0
2005-04-28 10:30:00,37.41,37.51,37.39,37.45,67400.0,16.2803,16.3238,16.2716,16.2977,67400.0
2005-04-28 10:40:00,37.45,37.49,37.39,37.49,33600.0,16.2977,16.3151,16.2716,16.3151,33600.0
2005-04-28 10:50:00,37.49,37.51,37.45,37.47,111000.0,16.3151,16.3238,16.2977,16.3064,111000.0
2005-04-28 11:00:00,37.45,37.57,37.45,37.55,45200.0,16.2977,16.3499,16.2977,16.3412,45200.0
2005-04-28 11:10:00,37.52,37.66,37.52,37.66,37400.0,16.3282,16.3891,16.3282,16.3891,37400.0
2005-04-28 11:20:00,37.66,37.71,37.54,37.54,40200.0,16.3891,16.4109,16.3369,16.3369,40200.0
2005-04-28 11:30:00,37.55,37.6,37.47,37.54,30600.0,16.3412,16.363,16.3064,16.3369,30600.0
2005-04-28 11:40:00,37.54,37.58,37.5,37.56,31000.0,16.3369,16.3543,16.3195,16.3456,31000.0
2005-04-28 11:50:00,37.55,37.6,37.52,37.56,22400.0,16.3412,16.363,16.3282,16.3456,22400.0
2005-04-28 12:00:00,37.5,37.56,37.44,37.44,67200.0,16.3195,16.3456,16.2934,16.2934,67200.0
2005-04-28 12:10:00,37.45,37.45,37.38,37.45,25400.0,16.2977,16.2977,16.2672,16.2977,25400.0
2005-04-28 12:20:00,37.45,37.48,37.41,37.47,28000.0,16.2977,16.3108,16.2803,16.3064,28000.0
2005-04-28 12:30:00,37.47,37.48,37.42,37.43,70200.0,16.3064,16.3108,16.2846,16.289,70200.0
2005-04-28 12:40:00,37.44,37.5,37.43,37.49,39200.0,16.2934,16.3195,16.289,16.3151,39200.0
2005-04-28 12:50:00,37.49,37.5,37.48,37.48,5800.0,16.3151,16.3195,16.3108,16.3108,5800.0
2005-04-28 13:00:00,37.48,37.52,37.48,37.5,16200.0,16.3108,16.3282,16.3108,16.3195,16200.0
2005-04-28 13:10:00,37.51,37.52,37.46,37.5,12000.0,16.3238,16.3282,16.3021,16.3195,12000.0
2005-04-28 13:20:00,37.52,37.54,37.48,37.48,10000.0,16.3282,16.3369,16.3108,16.3108,10000.0
2005-04-28 13:30:00,37.48,37.48,37.39,37.4,39200.0,16.3108,16.3108,16.2716,16.2759,39200.0
2005-04-28 13:40:00,37.41,37.49,37.41,37.44,21600.0,16.2803,16.3151,16.2803,16.2934,21600.0
2005-04-28 13:50:00,37.44,37.57,37.44,37.54,31000.0,16.2934,16.3499,16.2934,16.3369,31000.0
2005-04-28 14:00:00,37.56,37.57,37.44,37.45,38800.0,16.3456,16.3499,16.2934,16.2977,38800.0
2005-04-28 14:10:00,37.45,37.51,37.45,37.46,17800.0,16.2977,16.3238,16.2977,16.3021,17800.0
2005-04-28 14:20:00,37.44,37.45,37.29,37.29,83600.0,16.2934,16.2977,16.2281,16.2281,83600.0
2005-04-28 14:30:00,37.29,37.32,37.21,37.22,113800.0,16.2281,16.2411,16.1933,16.1976,113800.0
2005-04-28 14:40:00,37.23,37.24,37.19,37.2,118800.0,16.202,16.2063,16.1846,16.1889,118800.0
2005-04-28 14:50:00,37.19,37.26,37.13,37.22,54800.0,16.1846,16.215,16.1584,16.1976,54800.0
2005-04-28 15:00:00,37.21,37.22,37.11,37.13,48600.0,16.1933,16.1976,16.1497,16.1584,48600.0
2005-04-28 15:10:00,37.15,37.18,37.12,37.16,38200.0,16.1671,16.1802,16.1541,16.1715,38200.0
2005-04-28 15:20:00,37.15,37.24,37.14,37.22,54200.0,16.1671,16.2063,16.1628,16.1976,54200.0
2005-04-28 15:30:00,37.22,37.23,37.11,37.16,82200.0,16.1976,16.202,16.1497,16.1715,82200.0
2005-04-28 15:40:00,37.18,37.23,37.1,37.13,32400.0,16.1802,16.202,16.1454,16.1584,32400.0
2005-04-28 15:50:00,37.13,37.19,37.13,37.16,166800.0,16.1584,16.1846,16.1584,16.1715,166800.0
2005-04-29 09:30:00,37.18,37.27,37.16,37.18,67200.0,16.1802,16.2194,16.1715,16.1802,67200.0
2005-04-29 09:40:00,37.2,37.33,37.2,37.32,97400.0,16.1889,16.2455,16.1889,16.2411,97400.0
2005-04-29 09:50:00,37.3,37.37,37.25,37.33,86800.0,16.2324,16.2629,16.2107,16.2455,86800.0
2005-04-29 10:00:00,37.33,37.38,37.22,37.23,88400.0,16.2455,16.2672,16.1976,16.202,88400.0
2005-04-29 10:10:00,37.23,37.3,37.13,37.3,43800.0,16.202,16.2324,16.1584,16.2324,43800.0
2005-04-29 10:20:00,37.3,37.32,37.17,37.24,29200.0,16.2324,16.2411,16.1759,16.2063,29200.0
2005-04-29 10:30:00,37.25,37.3,37.23,37.27,38600.0,16.2107,16.2324,16.202,16.2194,38600.0
2005-04-29 10:40:00,37.27,37.29,37.25,37.27,51600.0,16.2194,16.2281,16.2107,16.2194,51600.0
2005-04-29 10:50:00,37.27,37.35,37.25,37.35,69000.0,16.2194,16.2542,16.2107,16.2542,69000.0
2005-04-29 11:00:00,37.35,37.38,37.31,37.38,74200.0,16.2542,16.2672,16.2368,16.2672,74200.0
2005-04-29 11:10:00,37.38,37.44,37.34,37.34,51600.0,16.2672,16.2934,16.2498,16.2498,51600.0
2005-04-29 11:20:00,37.34,37.35,37.29,37.35,27800.0,16.2498,16.2542,16.2281,16.2542,27800.0
2005-04-29 11:30:00,37.35,37.35,37.25,37.27,54000.0,16.2542,16.2542,16.2107,16.2194,54000.0
2005-04-29 11:40:00,37.28,37.3,37.27,37.28,55400.0,16.2237,16.2324,16.2194,16.2237,55400.0
2005-04-29 11:50:00,37.29,37.35,37.26,37.34,82800.0,16.2281,16.2542,16.215,16.2498,82800.0
2005-04-29 12:00:00,37.35,37.37,37.31,37.31,42200.0,16.2542,16.2629,16.2368,16.2368,42200.0
2005-04-29 12:10:00,37.31,37.35,37.29,37.34,63200.0,16.2368,16.2542,16.2281,16.2498,63200.0
2005-04-29 12:20:00,37.34,37.37,37.34,37.36,30400.0,16.2498,16.2629,16.2498,16.2585,30400.0
2005-04-29 12:30:00,37.37,37.38,37.29,37.38,48800.0,16.2629,16.2672,16.2281,16.2672,48800.0
2005-04-29 12:40:00,37.4,37.4,37.36,37.38,56600.0,16.2759,16.2759,16.2585,16.2672,56600.0
2005-04-29 12:50:00,37.38,37.45,37.37,37.4,59600.0,16.2672,16.2977,16.2629,16.2759,59600.0
2005-04-29 13:00:00,37.41,37.47,37.36,37.45,39800.0,16.2803,16.3064,16.2585,16.2977,39800.0
2005-04-29 13:10:00,37.44,37.5,37.42,37.49,36000.0,16.2934,16.3195,16.2846,16.3151,36000.0
2005-04-29 13:20:00,37.49,37.52,37.42,37.45,32600.0,16.3151,16.3282,16.2846,16.2977,32600.0
2005-04-29 13:30:00,37.45,37.45,37.38,37.38,31800.0,16.2977,16.2977,16.2672,16.2672,31800.0
2005-04-29 13:40:00,37.38,37.41,37.35,37.4,35400.0,16.2672,16.2803,16.2542,16.2759,35400.0
2005-04-29 13:50:00,37.4,37.43,37.38,37.41,33200.0,16.2759,16.289,16.2672,16.2803,33200.0
2005-04-29 14:00:00,37.41,37.51,37.41,37.45,32600.0,16.2803,16.3238,16.2803,16.2977,32600.0
2005-04-29 14:10:00,37.45,37.49,37.42,37.42,35200.0,16.2977,16.3151,16.2846,16.2846,35200.0
2005-04-29 14:20:00,37.42,37.52,37.41,37.49,75400.0,16.2846,16.3282,16.2803,16.3151,75400.0
2005-04-29 14:30:00,37.49,37.74,37.47,37.63,105000.0,16.3151,16.4239,16.3064,16.376,105000.0
2005-04-29 14:40:00,37.63,37.68,37.58,37.68,85400.0,16.376,16.3978,16.3543,16.3978,85400.0
2005-04-29 14:50:00,37.68,37.7,37.59,37.59,98200.0,16.3978,16.4065,16.3586,16.3586,98200.0
2005-04-29 15:00:00,37.58,37.67,37.58,37.63,93200.0,16.3543,16.3934,16.3543,16.376,93200.0
2005-04-29 15:10:00,37.64,37.7,37.62,37.67,116800.0,16.3804,16.4065,16.3717,16.3934,116800.0
2005-04-29 15:20:00,37.66,37.74,37.6,37.71,116200.0,16.3891,16.4239,16.363,16.4109,116200.0
2005-04-29 15:30:00,37.72,37.73,37.66,37.66,103400.0,16.4152,16.4196,16.3891,16.3891,103400.0
2005-04-29 15:40:00,37.65,37.76,37.65,37.74,95400.0,16.3847,16.4326,16.3847,16.4239,95400.0
2005-04-29 15:50:00,37.74,37.76,37.7,37.73,104200.0,16.4239,16.4326,16.4065,16.4196,104200.0
2005-05-02 09:30:00,37.77,37.83,37.77,37.82,61400.0,16.437,16.4631,16.437,16.4587,61400.0
2005-05-02 09:40:00,37.82,38.0,37.82,37.97,98400.0,16.4587,16.5371,16.4587,16.524,98400.0
2005-05-02 09:50:00,37.96,37.96,37.8,37.8,56800.0,16.5196,16.5196,16.45,16.45,56800.0
2005-05-02 10:00:00,37.81,37.88,37.74,37.88,67000.0,16.4544,16.4848,16.4239,16.4848,67000.0
2005-05-02 10:10:00,37.88,37.9,37.68,37.69,46800.0,16.4848,16.4935,16.3978,16.4021,46800.0
2005-05-02 10:20:00,37.69,37.81,37.68,37.69,40000.0,16.4021,16.4544,16.3978,16.4021,40000.0
2005-05-02 10:30:00,37.7,37.75,37.69,37.72,29800.0,16.4065,16.4283,16.4021,16.4152,29800.0
2005-05-02 10:40:00,37.72,37.8,37.71,37.75,32600.0,16.4152,16.45,16.4109,16.4283,32600.0
2005-05-02 10:50:00,37.74,37.77,37.7,37.7,34400.0,16.4239,16.437,16.4065,16.4065,34400.0
2005-05-02 11:00:00,37.7,37.73,37.68,37.71,31600.0,16.4065,16.4196,16.3978,16.4109,31600.0
2005-05-02 11:10:00,37.71,37.75,37.67,37.67,20400.0,16.4109,16.4283,16.3934,16.3934,20400.0
2005-05-02 11:20:00,37.67,37.75,37.66,37.69,35200.0,16.3934,16.4283,16.3891,16.4021,35200.0
2005-05-02 11:30:00,37.71,37.77,37.71,37.74,37800.0,16.4109,16.437,16.4109,16.4239,37800.0
2005-05-02 11:40:00,37.74,37.77,37.71,37.72,53200.0,16.4239,16.437,16.4109,16.4152,53200.0
2005-05-02 11:50:00,37.72,37.75,37.7,37.74,37400.0,16.4152,16.4283,16.4065,16.4239,37400.0
2005-05-02 12:00:00,37.74,37.77,37.7,37.76,27400.0,16.4239,16.437,16.4065,16.4326,27400.0
2005-05-02 12:10:00,37.76,37.77,37.76,37.77,26800.0,16.4326,16.437,16.4326,16.437,26800.0
2005-05-02 12:20:00,37.77,37.84,37.77,37.82,38400.0,16.437,16.4674,16.437,16.4587,38400.0
2005-05-02 12:30:00,37.82,37.84,37.77,37.81,32200.0,16.4587,16.4674,16.437,16.4544,32200.0
2005-05-02 12:40:00,37.81,37.87,37.77,37.87,87200.0,16.4544,16.4805,16.437,16.4805,87200.0
2005-05-02 12:50:00,37.87,37.88,37.86,37.87,30400.0,16.4805,16.4848,16.4761,16.4805,30400.0
2005-05-02 13:00:00,37.87,37.88,37.85,37.87,18800.0,16.4805,16.4848,16.4718,16.4805,18800.0
2005-05-02 13:10:00,37.86,37.87,37.78,37.79,40800.0,16.4761,16.4805,16.4413,16.4457,40800.0
2005-05-02 13:20:00,37.79,37.83,37.77,37.77,20400.0,16.4457,16.4631,16.437,16.437,20400.0
2005-05-02 13:30:00,37.77,37.77,37.73,37.73,24200.0,16.437,16.437,16.4196,16.4196,24200.0
2005-05-02 13:40:00,37.74,37.83,37.74,37.81,30400.0,16.4239,16.4631,16.4239,16.4544,30400.0
2005-05-02 13:50:00,37.82,37.85,37.82,37.85,17600.0,16.4587,16.4718,16.4587,16.4718,17600.0
2005-05-02 14:00:00,37.84,37.85,37.72,37.77,53800.0,16.4674,16.4718,16.4152,16.437,53800.0
2005-05-02 14:10:00,37.8,37.83,37.76,37.77,53800.0,16.45,16.4631,16.4326,16.437,53800.0
2005-05-02 14:20:00,37.77,37.78,37.73,37.74,29800.0,16.437,16.4413,16.4196,16.4239,29800.0
2005-05-02 14:30:00,37.75,37.86,37.74,37.86,30000.0,16.4283,16.4761,16.4239,16.4761,30000.0
2005-05-02 14:40:00,37.86,37.86,37.81,37.84,43400.0,16.4761,16.4761,16.4544,16.4674,43400.0
2005-05-02 14:50:00,37.83,37.88,37.79,37.85,44400.0,16.4631,16.4848,16.4457,16.4718,44400.0
2005-05-02 15:00:00,37.86,37.9,37.81,37.84,41200.0,16.4761,16.4935,16.4544,16.4674,41200.0
2005-05-02 15:10:00,37.84,37.88,37.82,37.82,38400.0,16.4674,16.4848,16.4587,16.4587,38400.0
2005-05-02 15:20:00,37.83,37.85,37.8,37.83,54000.0,16.4631,16.4718,16.45,16.4631,54000.0
2005-05-02 15:30:00,37.83,37.84,37.77,37.77,113200.0,16.4631,16.4674,16.437,16.437,113200.0
2005-05-02 15:40:00,37.77,37.8,37.74,37.79,153000.0,16.437,16.45,16.4239,16.4457,153000.0
2005-05-02 15:50:00,37.79,37.82,37.73,37.82,92200.0,16.4457,16.4587,16.4196,16.4587,92200.0
2005-05-03 09:30:00,37.58,37.58,37.49,37.53,141000.0,16.3543,16.3543,16.3151,16.3325,141000.0
2005-05-03 09:40:00,37.53,37.76,37.52,37.76,160400.0,16.3325,16.4326,16.3282,16.4326,160400.0
2005-05-03 09:50:00,37.77,37.98,37.74,37.95,141400.0,16.437,16.5284,16.4239,16.5153,141400.0
2005-05-03 10:00:00,37.96,38.07,37.88,37.88,93600.0,16.5196,16.5675,16.4848,16.4848,93600.0
2005-05-03 10:10:00,37.89,37.9,37.62,37.72,134400.0,16.4892,16.4935,16.3717,16.4152,134400.0
2005-05-03 10:20:00,37.72,37.8,37.69,37.74,77600.0,16.4152,16.45,16.4021,16.4239,77600.0
2005-05-03 10:30:00,37.77,37.87,37.75,37.79,75400.0,16.437,16.4805,16.4283,16.4457,75400.0
2005-05-03 10:40:00,37.79,37.84,37.79,37.81,40600.0,16.4457,16.4674,16.4457,16.4544,40600.0
2005-05-03 10:50:00,37.8,37.8,37.73,37.74,43400.0,16.45,16.45,16.4196,16.4239,43400.0
2005-05-03 11:00:00,37.74,37.76,37.7,37.7,65200.0,16.4239,16.4326,16.4065,16.4065,65200.0
2005-05-03 11:10:00,37.69,37.73,37.65,37.73,67800.0,16.4021,16.4196,16.3847,16.4196,67800.0
2005-05-03 11:20:00,37.72,37.75,37.68,37.7,54800.0,16.4152,16.4283,16.3978,16.4065,54800.0
2005-05-03 11:30:00,37.69,37.74,37.68,37.72,58200.0,16.4021,16.4239,16.3978,16.4152,58200.0
2005-05-03 11:40:00,37.73,37.73,37.67,37.69,36200.0,16.4196,16.4196,16.3934,16.4021,36200.0
2005-05-03 11:50:00,37.67,37.67,37.62,37.63,32000.0,16.3934,16.3934,16.3717,16.376,32000.0
2005-05-03 12:00:00,37.62,37.7,37.62,37.69,76400.0,16.3717,16.4065,16.3717,16.4021,76400.0
2005-05-03 12:10:00,37.69,37.69,37.66,37.68,26800.0,16.4021,16.4021,16.3891,16.3978,26800.0
2005-05-03 12:20:00,37.68,37.68,37.63,37.65,79400.0,16.3978,16.3978,16.376,16.3847,79400.0
2005-05-03 12:30:00,37.65,37.68,37.65,37.67,10600.0,16.3847,16.3978,16.3847,16.3934,10600.0
2005-05-03 12:40:00,37.67,37.69,37.65,37.65,39800.0,16.3934,16.4021,16.3847,16.3847,39800.0
2005-05-03 12:50:00,37.65,37.71,37.62,37.71,56200.0,16.3847,16.4109,16.3717,16.4109,56200.0
2005-05-03 13:00:00,37.71,37.73,37.7,37.71,61600.0,16.4109,16.4196,16.4065,16.4109,61600.0
2005-05-03 13:10:00,37.72,37.75,37.71,37.71,83800.0,16.4152,16.4283,16.4109,16.4109,83800.0
2005-05-03 13:20:00,37.71,37.74,37.71,37.74,45400.0,16.4109,16.4239,16.4109,16.4239,45400.0
2005-05-03 13:30:00,37.73,37.74,37.68,37.69,17400.0,16.4196,16.4239,16.3978,16.4021,17400.0
2005-05-03 13:40:00,37.68,37.69,37.66,37.67,17600.0,16.3978,16.4021,16.3891,16.3934,17600.0
2005-05-03 13:50:00,37.68,37.72,37.66,37.69,44600.0,16.3978,16.4152,16.3891,16.4021,44600.0
2005-05-03 14:00:00,37.69,37.74,37.69,37.7,20800.0,16.4021,16.4239,16.4021,16.4065,20800.0
2005-05-03 14:10:00,37.7,37.75,37.62,37.62,49400.0,16.4065,16.4283,16.3717,16.3717,49400.0
2005-05-03 14:20:00,37.6,37.73,37.59,37.67,97800.0,16.363,16.4196,16.3586,16.3934,97800.0
2005-05-03 14:30:00,37.65,37.87,37.65,37.8,91400.0,16.3847,16.4805,16.3847,16.45,91400.0
2005-05-03 14:40:00,37.8,37.85,37.8,37.81,78800.0,16.45,16.4718,16.45,16.4544,78800.0
2005-05-03 14:50:00,37.82,37.83,37.75,37.78,73400.0,16.4587,16.4631,16.4283,16.4413,73400.0
2005-05-03 15:00:00,37.79,37.8,37.56,37.57,229600.0,16.4457,16.45,16.3456,16.3499,229600.0
2005-05-03 15:10:00,37.58,37.6,37.51,37.53,126400.0,16.3543,16.363,16.3238,16.3325,126400.0
2005-05-03 15:20:00,37.52,37.62,37.48,37.6,100400.0,16.3282,16.3717,16.3108,16.363,100400.0
2005-05-03 15:30:00,37.59,37.6,37.46,37.52,79200.0,16.3586,16.363,16.3021,16.3282,79200.0
2005-05-03 15:40:00,37.52,37.53,37.45,37.49,167400.0,16.3282,16.3325,16.2977,16.3151,167400.0
2005-05-03 15:50:00,37.5,37.6,37.4,37.6,186600.0,16.3195,16.363,16.2759,16.363,186600.0
2005-05-04 09:30:00,37.5,37.51,36.89,37.08,818600.0,16.3195,16.3238,16.054,16.1367,818600.0
2005-05-04 09:40:00,37.05,37.06,36.68,36.7,485200.0,16.1236,16.128,15.9626,15.9713,485200.0
2005-05-04 09:50:00,36.7,36.8,36.38,36.54,394200.0,15.9713,16.0148,15.8321,15.9017,394200.0
2005-05-04 10:00:00,36.54,36.74,36.52,36.6,342200.0,15.9017,15.9887,15.893,15.9278,342200.0
2005-05-04 10:10:00,36.6,36.6,36.38,36.38,348200.0,15.9278,15.9278,15.8321,15.8321,348200.0
2005-05-04 10:20:00,36.38,36.63,36.31,36.33,368400.0,15.8321,15.9409,15.8016,15.8103,368400.0
2005-05-04 10:30:00,36.31,36.45,36.29,36.32,383800.0,15.8016,15.8625,15.7929,15.8059,383800.0
2005-05-04 10:40:00,36.3,36.31,36.11,36.13,524800.0,15.7972,15.8016,15.7146,15.7233,524800.0
2005-05-04 10:50:00,36.18,36.23,35.91,35.94,587800.0,15.745,15.7668,15.6275,15.6406,587800.0
2005-05-04 11:00:00,35.92,36.0,35.77,35.93,506800.0,15.6319,15.6667,15.5666,15.6362,506800.0
2005-05-04 11:10:00,35.99,36.04,35.92,35.99,390000.0,15.6623,15.6841,15.6319,15.6623,390000.0
2005-05-04 11:20:00,35.99,35.99,35.88,35.92,405400.0,15.6623,15.6623,15.6145,15.6319,405400.0
2005-05-04 11:30:00,35.92,36.02,35.85,35.85,292800.0,15.6319,15.6754,15.6014,15.6014,292800.0
2005-05-04 11:40:00,35.85,35.99,35.75,35.93,431000.0,15.6014,15.6623,15.5579,15.6362,431000.0
2005-05-04 11:50:00,35.93,36.21,35.83,36.13,445000.0,15.6362,15.7581,15.5927,15.7233,445000.0
2005-05-04 12:00:00,36.13,36.17,36.0,36.0,358600.0,15.7233,15.7407,15.6667,15.6667,358600.0
2005-05-04 12:10:00,36.0,36.07,35.99,36.02,191400.0,15.6667,15.6971,15.6623,15.6754,191400.0
2005-05-04 12:20:00,36.04,36.07,35.93,36.03,310400.0,15.6841,15.6971,15.6362,15.6797,310400.0
2005-05-04 12:30:00,36.03,36.13,36.01,36.08,113200.0,15.6797,15.7233,15.671,15.7015,113200.0
2005-05-04 12:40:00,36.08,36.08,36.0,36.02,119600.0,15.7015,15.7015,15.6667,15.6754,119600.0
2005-05-04 12:50:00,36.02,36.05,36.0,36.04,106200.0,15.6754,15.6884,15.6667,15.6841,106200.0
2005-05-04 13:00:00,36.04,36.32,36.01,36.29,227200.0,15.6841,15.8059,15.671,15.7929,227200.0
2005-05-04 13:10:00,36.31,36.33,36.2,36.28,249000.0,15.8016,15.8103,15.7537,15.7885,249000.0
2005-05-04 13:20:00,36.28,36.45,36.23,36.41,158000.0,15.7885,15.8625,15.7668,15.8451,158000.0
2005-05-04 13:30:00,36.42,36.43,36.35,36.38,92400.0,15.8495,15.8538,15.819,15.8321,92400.0
2005-05-04 13:40:00,36.38,36.6,36.38,36.58,214200.0,15.8321,15.9278,15.8321,15.9191,214200.0
2005-05-04 13:50:00,36.57,36.82,36.55,36.67,179400.0,15.9147,16.0235,15.906,15.9583,179400.0
2005-05-04 14:00:00,36.67,36.88,36.6,36.68,147400.0,15.9583,16.0496,15.9278,15.9626,147400.0
2005-05-04 14:10:00,36.69,36.69,36.49,36.49,216200.0,15.967,15.967,15.8799,15.8799,216200.0
2005-05-04 14:20:00,36.49,36.53,36.35,36.45,247400.0,15.8799,15.8973,15.819,15.8625,247400.0
2005-05-04 14:30:00,36.45,36.45,36.17,36.17,225400.0,15.8625,15.8625,15.7407,15.7407,225400.0
2005-05-04 14:40:00,36.17,36.18,36.05,36.07,358000.0,15.7407,15.745,15.6884,15.6971,358000.0
2005-05-04 14:50:00,36.07,36.18,36.07,36.17,127600.0,15.6971,15.745,15.6971,15.7407,127600.0
2005-05-04 15:00:00,36.18,36.18,36.06,36.1,96600.0,15.745,15.745,15.6928,15.7102,96600.0
2005-05-04 15:10:00,36.08,36.13,36.0,36.13,229800.0,15.7015,15.7233,15.6667,15.7233,229800.0
2005-05-04 15:20:00,36.13,36.2,36.13,36.16,195000.0,15.7233,15.7537,15.7233,15.7363,195000.0
2005-05-04 15:30:00,36.17,36.23,36.13,36.23,715800.0,15.7407,15.7668,15.7233,15.7668,715800.0
2005-05-04 15:40:00,36.24,36.3,36.17,36.19,201000.0,15.7711,15.7972,15.7407,15.7494,201000.0
2005-05-04 15:50:00,36.19,36.27,36.08,36.27,239600.0,15.7494,15.7842,15.7015,15.7842,239600.0
2005-05-05 09:30:00,36.1,36.26,35.99,36.16,355800.0,15.7102,15.7798,15.6623,15.7363,355800.0
2005-05-05 09:40:00,36.17,36.19,35.95,36.02,322200.0,15.7407,15.7494,15.6449,15.6754,322200.0
2005-05-05 09:50:00,36.03,36.1,35.94,35.96,347800.0,15.6797,15.7102,15.6406,15.6493,347800.0
2005-05-05 10:00:00,35.96,35.96,35.72,35.83,373200.0,15.6493,15.6493,15.5448,15.5927,373200.0
2005-05-05 10:10:00,35.84,35.88,35.63,35.8,414800.0,15.5971,15.6145,15.5057,15.5796,414800.0
2005-05-05 10:20:00,35.81,35.83,35.65,35.68,274800.0,15.584,15.5927,15.5144,15.5274,274800.0
2005-05-05 10:30:00,35.66,35.68,35.58,35.6,371200.0,15.5187,15.5274,15.4839,15.4926,371200.0
2005-05-05 10:40:00,35.6,35.77,35.6,35.76,166400.0,15.4926,15.5666,15.4926,15.5622,166400.0
2005-05-05 10:50:00,35.77,35.85,35.75,35.85,117200.0,15.5666,15.6014,15.5579,15.6014,117200.0
2005-05-05 11:00:00,35.84,35.85,35.79,35.85,93800.0,15.5971,15.6014,15.5753,15.6014,93800.0
2005-05-05 11:10:00,35.85,35.95,35.85,35.95,106200.0,15.6014,15.6449,15.6014,15.6449,106200.0
2005-05-05 11:20:00,35.95,35.95,35.86,35.86,70000.0,15.6449,15.6449,15.6058,15.6058,70000.0
2005-05-05 11:30:00,35.87,35.92,35.85,35.9,127200.0,15.6101,15.6319,15.6014,15.6232,127200.0
2005-05-05 11:40:00,35.89,35.91,35.88,35.9,102600.0,15.6188,15.6275,15.6145,15.6232,102600.0
2005-05-05 11:50:00,35.91,35.98,35.9,35.98,90400.0,15.6275,15.658,15.6232,15.658,90400.0
2005-05-05 12:00:00,35.98,35.98,35.91,35.91,129600.0,15.658,15.658,15.6275,15.6275,129600.0
2005-05-05 12:10:00,35.9,36.0,35.88,35.99,100000.0,15.6232,15.6667,15.6145,15.6623,100000.0
2005-05-05 12:20:00,35.99,36.06,35.91,35.93,176200.0,15.6623,15.6928,15.6275,15.6362,176200.0
2005-05-05 12:30:00,35.94,35.95,35.8,35.81,71200.0,15.6406,15.6449,15.5796,15.584,71200.0
2005-05-05 12:40:00,35.81,35.85,35.72,35.73,128600.0,15.584,15.6014,15.5448,15.5492,128600.0
2005-05-05 12:50:00,35.71,35.75,35.38,35.4,157000.0,15.5405,15.5579,15.3969,15.4056,157000.0
2005-05-05 13:00:00,35.4,35.52,35.3,35.52,285200.0,15.4056,15.4578,15.3621,15.4578,285200.0
2005-05-05 13:10:00,35.51,35.6,35.49,35.51,265000.0,15.4534,15.4926,15.4447,15.4534,265000.0
2005-05-05 13:20:00,35.51,35.57,35.5,35.56,213600.0,15.4534,15.4796,15.4491,15.4752,213600.0
2005-05-05 13:30:00,35.56,35.77,35.56,35.77,230800.0,15.4752,15.5666,15.4752,15.5666,230800.0
2005-05-05 13:40:00,35.77,35.81,35.71,35.73,166600.0,15.5666,15.584,15.5405,15.5492,166600.0
2005-05-05 13:50:00,35.72,35.9,35.72,35.82,183600.0,15.5448,15.6232,15.5448,15.5884,183600.0
2005-05-05 14:00:00,35.82,35.93,35.8,35.93,181000.0,15.5884,15.6362,15.5796,15.6362,181000.0
2005-05-05 14:10:00,35.93,35.99,35.9,35.95,168000.0,15.6362,15.6623,15.6232,15.6449,168000.0
2005-05-05 14:20:00,35.95,36.02,35.94,35.95,153000.0,15.6449,15.6754,15.6406,15.6449,153000.0
2005-05-05 14:30:00,35.94,35.95,35.93,35.95,161400.0,15.6406,15.6449,15.6362,15.6449,161400.0
2005-05-05 14:40:00,35.95,36.0,35.94,35.97,234000.0,15.6449,15.6667,15.6406,15.6536,234000.0
2005-05-05 14:50:00,35.97,35.97,35.9,35.94,126000.0,15.6536,15.6536,15.6232,15.6406,126000.0
2005-05-05 15:00:00,35.93,35.97,35.88,35.96,127200.0,15.6362,15.6536,15.6145,15.6493,127200.0
2005-05-05 15:10:00,35.96,35.99,35.94,35.98,110400.0,15.6493,15.6623,15.6406,15.658,110400.0
2005-05-05 15:20:00,35.98,35.98,35.93,35.97,90400.0,15.658,15.658,15.6362,15.6536,90400.0
2005-05-05 15:30:00,35.97,36.06,35.97,36.05,197200.0,15.6536,15.6928,15.6536,15.6884,197200.0
2005-05-05 15:40:00,36.05,36.32,36.04,36.32,290400.0,15.6884,15.8059,15.6841,15.8059,290400.0
2005-05-05 15:50:00,36.2,36.24,36.17,36.2,466800.0,15.7537,15.7711,15.7407,15.7537,466800.0
2005-05-06 09:30:00,36.15,36.15,35.77,35.85,187400.0,15.732,15.732,15.5666,15.6014,187400.0
2005-05-06 09:40:00,35.85,35.87,35.68,35.68,182200.0,15.6014,15.6101,15.5274,15.5274,182200.0
2005-05-06 09:50:00,35.65,35.72,35.43,35.58,193800.0,15.5144,15.5448,15.4186,15.4839,193800.0
2005-05-06 10:00:00,35.58,35.85,35.58,35.74,183000.0,15.4839,15.6014,15.4839,15.5535,183000.0
2005-05-06 10:10:00,35.74,35.75,35.65,35.7,101200.0,15.5535,15.5579,15.5144,15.5361,101200.0
2005-05-06 10:20:00,35.7,35.73,35.67,35.7,85200.0,15.5361,15.5492,15.5231,15.5361,85200.0
2005-05-06 10:30:00,35.7,35.73,35.65,35.67,105200.0,15.5361,15.5492,15.5144,15.5231,105200.0
2005-05-06 10:40:00,35.67,35.67,35.6,35.6,59800.0,15.5231,15.5231,15.4926,15.4926,59800.0
2005-05-06 10:50:00,35.59,35.72,35.59,35.69,89400.0,15.4883,15.5448,15.4883,15.5318,89400.0
2005-05-06 11:00:00,35.69,35.71,35.68,35.69,77800.0,15.5318,15.5405,15.5274,15.5318,77800.0
2005-05-06 11:10:00,35.68,35.73,35.66,35.73,96200.0,15.5274,15.5492,15.5187,15.5492,96200.0
2005-05-06 11:20:00,35.72,35.74,35.68,35.68,158800.0,15.5448,15.5535,15.5274,15.5274,158800.0
2005-05-06 11:30:00,35.67,35.76,35.66,35.74,183200.0,15.5231,15.5622,15.5187,15.5535,183200.0
2005-05-06 11:40:00,35.74,35.79,35.71,35.74,144600.0,15.5535,15.5753,15.5405,15.5535,144600.0
2005-05-06 11:50:00,35.74,35.82,35.7,35.7,93000.0,15.5535,15.5884,15.5361,15.5361,93000.0
2005-05-06 12:00:00,35.71,35.71,35.56,35.56,75000.0,15.5405,15.5405,15.4752,15.4752,75000.0
2005-05-06 12:10:00,35.56,35.61,35.56,35.58,72600.0,15.4752,15.497,15.4752,15.4839,72600.0
2005-05-06 12:20:00,35.58,35.63,35.57,35.59,46200.0,15.4839,15.5057,15.4796,15.4883,46200.0
2005-05-06 12:30:00,35.6,35.6,35.57,35.58,51200.0,15.4926,15.4926,15.4796,15.4839,51200.0
2005-05-06 12:40:00,35.58,35.62,35.57,35.62,52600.0,15.4839,15.5013,15.4796,15.5013,52600.0
2005-05-06 12:50:00,35.61,35.66,35.58,35.63,31600.0,15.497,15.5187,15.4839,15.5057,31600.0
2005-05-06 13:00:00,35.63,35.69,35.62,35.68,67000.0,15.5057,15.5318,15.5013,15.5274,67000.0
2005-05-06 13:10:00,35.67,35.68,35.62,35.63,79000.0,15.5231,15.5274,15.5013,15.5057,79000.0
2005-05-06 13:20:00,35.63,35.69,35.63,35.68,66200.0,15.5057,15.5318,15.5057,15.5274,66200.0
2005-05-06 13:30:00,35.68,35.68,35.65,35.65,111200.0,15.5274,15.5274,15.5144,15.5144,111200.0
2005-05-06 13:40:00,35.65,35.65,35.58,35.6,201400.0,15.5144,15.5144,15.4839,15.4926,201400.0
2005-05-06 13:50:00,35.6,35.65,35.6,35.63,78200.0,15.4926,15.5144,15.4926,15.5057,78200.0
2005-05-06 14:00:00,35.63,35.7,35.62,35.7,65800.0,15.5057,15.5361,15.5013,15.5361,65800.0
2005-05-06 14:10:00,35.7,35.71,35.64,35.69,100400.0,15.5361,15.5405,15.51,15.5318,100400.0
2005-05-06 14:20:00,35.68,35.68,35.61,35.62,79200.0,15.5274,15.5274,15.497,15.5013,79200.0
2005-05-06 14:30:00,35.63,35.64,35.62,35.63,60400.0,15.5057,15.51,15.5013,15.5057,60400.0
2005-05-06 14:40:00,35.63,35.65,35.6,35.6,61000.0,15.5057,15.5144,15.4926,15.4926,61000.0
2005-05-06 14:50:00,35.6,35.6,35.57,35.58,161600.0,15.4926,15.4926,15.4796,15.4839,161600.0
2005-05-06 15:00:00,35.58,35.6,35.57,35.6,166000.0,15.4839,15.4926,15.4796,15.4926,166000.0
2005-05-06 15:10:00,35.6,35.63,35.58,35.6,155800.0,15.4926,15.5057,15.4839,15.4926,155800.0
2005-05-06 15:20:00,35.6,35.61,35.55,35.56,131000.0,15.4926,15.497,15.4709,15.4752,131000.0
2005-05-06 15:30:00,35.56,35.57,35.55,35.56,106000.0,15.4752,15.4796,15.4709,15.4752,106000.0
2005-05-06 15:40:00,35.56,35.59,35.52,35.55,108000.0,15.4752,15.4883,15.4578,15.4709,108000.0
2005-05-06 15:50:00,35.55,35.55,35.44,35.44,291400.0,15.4709,15.4709,15.423,15.423,291400.0
2005-05-09 09:30:00,35.45,35.47,35.4,35.43,178600.0,15.4273,15.436,15.4056,15.4186,178600.0
2005-05-09 09:40:00,35.43,35.5,35.41,35.44,150800.0,15.4186,15.4491,15.4099,15.423,150800.0
2005-05-09 09:50:00,35.44,35.6,35.43,35.58,125200.0,15.423,15.4926,15.4186,15.4839,125200.0
2005-05-09 10:00:00,35.58,35.63,35.5,35.51,114000.0,15.4839,15.5057,15.4491,15.4534,114000.0
2005-05-09 10:10:00,35.51,35.66,35.51,35.62,113400.0,15.4534,15.5187,15.4534,15.5013,113400.0
2005-05-09 10:20:00,35.61,35.62,35.57,35.6,99800.0,15.497,15.5013,15.4796,15.4926,99800.0
2005-05-09 10:30:00,35.6,35.6,35.52,35.58,83200.0,15.4926,15.4926,15.4578,15.4839,83200.0
2005-05-09 10:40:00,35.58,35.6,35.49,35.59,51200.0,15.4839,15.4926,15.4447,15.4883,51200.0
2005-05-09 10:50:00,35.62,35.62,35.49,35.52,46400.0,15.5013,15.5013,15.4447,15.4578,46400.0
2005-05-09 11:00:00,35.51,35.59,35.49,35.57,52000.0,15.4534,15.4883,15.4447,15.4796,52000.0
2005-05-09 11:10:00,35.56,35.57,35.51,35.53,99800.0,15.4752,15.4796,15.4534,15.4621,99800.0
2005-05-09 11:20:00,35.55,35.68,35.55,35.66,69600.0,15.4709,15.5274,15.4709,15.5187,69600.0
2005-05-09 11:30:00,35.66,35.68,35.59,35.65,81000.0,15.5187,15.5274,15.4883,15.5144,81000.0
2005-05-09 11:40:00,35.65,35.68,35.62,35.66,70600.0,15.5144,15.5274,15.5013,15.5187,70600.0
2005-05-09 11:50:00,35.66,35.74,35.65,35.73,72400.0,15.5187,15.5535,15.5144,15.5492,72400.0
2005-05-09 12:00:00,35.73,35.73,35.67,35.72,47800.0,15.5492,15.5492,15.5231,15.5448,47800.0
2005-05-09 12:10:00,35.72,35.73,35.63,35.67,31400.0,15.5448,15.5492,15.5057,15.5231,31400.0
2005-05-09 12:20:00,35.68,35.68,35.66,35.68,17400.0,15.5274,15.5274,15.5187,15.5274,17400.0
2005-05-09 12:30:00,35.67,35.7,35.63,35.66,26000.0,15.5231,15.5361,15.5057,15.5187,26000.0
2005-05-09 12:40:00,35.66,35.67,35.63,35.65,49200.0,15.5187,15.5231,15.5057,15.5144,49200.0
2005-05-09 12:50:00,35.65,35.65,35.63,35.63,19200.0,15.5144,15.5144,15.5057,15.5057,19200.0
2005-05-09 13:00:00,35.63,35.64,35.62,35.63,32600.0,15.5057,15.51,15.5013,15.5057,32600.0
2005-05-09 13:10:00,35.63,35.63,35.6,35.61,28800.0,15.5057,15.5057,15.4926,15.497,28800.0
2005-05-09 13:20:00,35.61,35.62,35.6,35.62,32600.0,15.497,15.5013,15.4926,15.5013,32600.0
2005-05-09 13:30:00,35.61,35.63,35.61,35.63,29600.0,15.497,15.5057,15.497,15.5057,29600.0
2005-05-09 13:40:00,35.63,35.65,35.62,35.65,36400.0,15.5057,15.5144,15.5013,15.5144,36400.0
2005-05-09 13:50:00,35.65,35.71,35.65,35.7,40200.0,15.5144,15.5405,15.5144,15.5361,40200.0
2005-05-09 14:00:00,35.7,35.7,35.59,35.62,44200.0,15.5361,15.5361,15.4883,15.5013,44200.0
2005-05-09 14:10:00,35.62,35.64,35.6,35.6,27200.0,15.5013,15.51,15.4926,15.4926,27200.0
2005-05-09 14:20:00,35.61,35.63,35.56,35.57,29800.0,15.497,15.5057,15.4752,15.4796,29800.0
2005-05-09 14:30:00,35.56,35.6,35.54,35.56,69400.0,15.4752,15.4926,15.4665,15.4752,69400.0
2005-05-09 14:40:00,35.57,35.57,35.52,35.55,46600.0,15.4796,15.4796,15.4578,15.4709,46600.0
2005-05-09 14:50:00,35.54,35.56,35.54,35.56,87000.0,15.4665,15.4752,15.4665,15.4752,87000.0
2005-05-09 15:00:00,35.56,35.58,35.49,35.49,100200.0,15.4752,15.4839,15.4447,15.4447,100200.0
2005-05-09 15:10:00,35.49,35.53,35.48,35.51,65000.0,15.4447,15.4621,15.4404,15.4534,65000.0
2005-05-09 15:20:00,35.5,35.53,35.49,35.49,70800.0,15.4491,15.4621,15.4447,15.4447,70800.0
2005-05-09 15:30:00,35.49,35.54,35.48,35.53,115000.0,15.4447,15.4665,15.4404,15.4621,115000.0
2005-05-09 15:40:00,35.54,35.6,35.51,35.58,133400.0,15.4665,15.4926,15.4534,15.4839,133400.0
2005-05-09 15:50:00,35.58,35.63,35.55,35.63,178400.0,15.4839,15.5057,15.4709,15.5057,178400.0
2005-05-10 09:30:00,35.5,35.56,35.41,35.43,76000.0,15.4491,15.4752,15.4099,15.4186,76000.0
2005-05-10 09:40:00,35.43,35.46,35.41,35.45,63600.0,15.4186,15.4317,15.4099,15.4273,63600.0
2005-05-10 09:50:00,35.44,35.45,35.41,35.43,35000.0,15.423,15.4273,15.4099,15.4186,35000.0
2005-05-10 10:00:00,35.41,35.44,35.37,35.37,84800.0,15.4099,15.423,15.3925,15.3925,84800.0
2005-05-10 10:10:00,35.37,35.45,35.35,35.4,59200.0,15.3925,15.4273,15.3838,15.4056,59200.0
2005-05-10 10:20:00,35.4,35.42,35.35,35.38,70600.0,15.4056,15.4143,15.3838,15.3969,70600.0
2005-05-10 10:30:00,35.38,35.4,35.27,35.31,80200.0,15.3969,15.4056,15.349,15.3664,80200.0
2005-05-10 10:40:00,35.31,35.35,35.18,35.31,112200.0,15.3664,15.3838,15.3098,15.3664,112200.0
2005-05-10 10:50:00,35.32,35.38,35.3,35.34,56000.0,15.3708,15.3969,15.3621,15.3795,56000.0
2005-05-10 11:00:00,35.34,35.35,35.26,35.3,153400.0,15.3795,15.3838,15.3446,15.3621,153400.0
2005-05-10 11:10:00,35.32,35.35,35.26,35.35,55000.0,15.3708,15.3838,15.3446,15.3838,55000.0
2005-05-10 11:20:00,35.35,35.38,35.34,35.37,75200.0,15.3838,15.3969,15.3795,15.3925,75200.0
2005-05-10 11:30:00,35.36,35.4,35.32,35.35,68400.0,15.3882,15.4056,15.3708,15.3838,68400.0
2005-05-10 11:40:00,35.38,35.4,35.3,35.31,56600.0,15.3969,15.4056,15.3621,15.3664,56600.0
2005-05-10 11:50:00,35.32,35.33,35.27,35.27,50600.0,15.3708,15.3751,15.349,15.349,50600.0
2005-05-10 12:00:00,35.28,35.29,35.25,35.26,97000.0,15.3534,15.3577,15.3403,15.3446,97000.0
2005-05-10 12:10:00,35.27,35.27,35.24,35.27,82800.0,15.349,15.349,15.3359,15.349,82800.0
2005-05-10 12:20:00,35.27,35.27,35.2,35.21,49800.0,15.349,15.349,15.3185,15.3229,49800.0
2005-05-10 12:30:00,35.21,35.24,35.21,35.21,64800.0,15.3229,15.3359,15.3229,15.3229,64800.0
2005-05-10 12:40:00,35.21,35.22,35.18,35.21,225800.0,15.3229,15.3272,15.3098,15.3229,225800.0
2005-05-10 12:50:00,35.21,35.29,35.2,35.22,102800.0,15.3229,15.3577,15.3185,15.3272,102800.0
2005-05-10 13:00:00,35.22,35.24,35.18,35.18,47400.0,15.3272,15.3359,15.3098,15.3098,47400.0
2005-05-10 13:10:00,35.18,35.25,35.17,35.24,50000.0,15.3098,15.3403,15.3055,15.3359,50000.0
2005-05-10 13:20:00,35.23,35.27,35.22,35.24,44600.0,15.3316,15.349,15.3272,15.3359,44600.0
2005-05-10 13:30:00,35.24,35.3,35.21,35.23,94800.0,15.3359,15.3621,15.3229,15.3316,94800.0
2005-05-10 13:40:00,35.22,35.24,35.15,35.2,104600.0,15.3272,15.3359,15.2968,15.3185,104600.0
2005-05-10 13:50:00,35.2,35.27,35.19,35.27,132800.0,15.3185,15.349,15.3142,15.349,132800.0
2005-05-10 14:00:00,35.25,35.3,35.15,35.15,107800.0,15.3403,15.3621,15.2968,15.2968,107800.0
2005-05-10 14:10:00,35.24,35.29,35.23,35.24,78400.0,15.3359,15.3577,15.3316,15.3359,78400.0
2005-05-10 14:20:00,35.24,35.26,35.18,35.21,140000.0,15.3359,15.3446,15.3098,15.3229,140000.0
2005-05-10 14:30:00,35.21,35.24,35.1,35.1,66800.0,15.3229,15.3359,15.275,15.275,66800.0
2005-05-10 14:40:00,35.12,35.13,34.9,35.06,253800.0,15.2837,15.2881,15.188,15.2576,253800.0
2005-05-10 14:50:00,35.07,35.13,35.07,35.12,117400.0,15.262,15.2881,15.262,15.2837,117400.0
2005-05-10 15:00:00,35.12,35.12,35.05,35.05,113600.0,15.2837,15.2837,15.2533,15.2533,113600.0
2005-05-10 15:10:00,35.05,35.06,34.99,35.03,107000.0,15.2533,15.2576,15.2271,15.2446,107000.0
2005-05-10 15:20:00,35.02,35.04,34.99,35.0,105400.0,15.2402,15.2489,15.2271,15.2315,105400.0
2005-05-10 15:30:00,35.01,35.02,34.95,34.96,98000.0,15.2359,15.2402,15.2097,15.2141,98000.0
2005-05-10 15:40:00,34.97,35.03,34.96,35.02,108000.0,15.2184,15.2446,15.2141,15.2402,108000.0
2005-05-10 15:50:00,35.02,35.11,35.02,35.11,126000.0,15.2402,15.2794,15.2402,15.2794,126000.0
2005-05-11 09:30:00,35.18,35.24,35.17,35.19,101600.0,15.3098,15.3359,15.3055,15.3142,101600.0
2005-05-11 09:40:00,35.19,35.22,35.15,35.18,49200.0,15.3142,15.3272,15.2968,15.3098,49200.0
2005-05-11 09:50:00,35.18,35.23,35.12,35.22,73000.0,15.3098,15.3316,15.2837,15.3272,73000.0
2005-05-11 10:00:00,35.21,35.21,35.15,35.18,98000.0,15.3229,15.3229,15.2968,15.3098,98000.0
2005-05-11 10:10:00,35.17,35.24,35.17,35.21,75200.0,15.3055,15.3359,15.3055,15.3229,75200.0
2005-05-11 10:20:00,35.19,35.22,35.18,35.22,105600.0,15.3142,15.3272,15.3098,15.3272,105600.0
2005-05-11 10:30:00,35.22,35.27,35.19,35.27,92200.0,15.3272,15.349,15.3142,15.349,92200.0
2005-05-11 10:40:00,35.25,35.28,35.2,35.24,42600.0,15.3403,15.3534,15.3185,15.3359,42600.0
2005-05-11 10:50:00,35.24,35.24,35.16,35.23,43000.0,15.3359,15.3359,15.3011,15.3316,43000.0
2005-05-11 11:00:00,35.23,35.32,35.22,35.32,73000.0,15.3316,15.3708,15.3272,15.3708,73000.0
2005-05-11 11:10:00,35.33,35.33,35.21,35.24,75800.0,15.3751,15.3751,15.3229,15.3359,75800.0
2005-05-11 11:20:00,35.24,35.34,35.24,35.34,54000.0,15.3359,15.3795,15.3359,15.3795,54000.0
2005-05-11 11:30:00,35.34,35.35,35.29,35.29,87600.0,15.3795,15.3838,15.3577,15.3577,87600.0
2005-05-11 11:40:00,35.29,35.34,35.28,35.3,30200.0,15.3577,15.3795,15.3534,15.3621,30200.0
2005-05-11 11:50:00,35.3,35.31,35.27,35.28,22200.0,15.3621,15.3664,15.349,15.3534,22200.0
2005-05-11 12:00:00,35.32,35.38,35.24,35.31,79800.0,15.3708,15.3969,15.3359,15.3664,79800.0
2005-05-11 12:10:00,35.31,35.37,35.23,35.29,65400.0,15.3664,15.3925,15.3316,15.3577,65400.0
2005-05-11 12:20:00,35.3,35.35,35.27,35.35,22200.0,15.3621,15.3838,15.349,15.3838,22200.0
2005-05-11 12:30:00,35.35,35.35,35.3,35.32,23200.0,15.3838,15.3838,15.3621,15.3708,23200.0
2005-05-11 12:40:00,35.32,35.38,35.31,35.32,30600.0,15.3708,15.3969,15.3664,15.3708,30600.0
2005-05-11 12:50:00,35.32,35.36,35.32,35.35,19400.0,15.3708,15.3882,15.3708,15.3838,19400.0
2005-05-11 13:00:00,35.35,35.38,35.33,35.38,40800.0,15.3838,15.3969,15.3751,15.3969,40800.0
2005-05-11 13:10:00,35.38,35.4,35.35,35.38,85200.0,15.3969,15.4056,15.3838,15.3969,85200.0
2005-05-11 13:20:00,35.37,35.42,35.36,35.4,45400.0,15.3925,15.4143,15.3882,15.4056,45400.0
2005-05-11 13:30:00,35.4,35.42,35.34,35.35,66200.0,15.4056,15.4143,15.3795,15.3838,66200.0
2005-05-11 13:40:00,35.35,35.38,35.32,35.33,70800.0,15.3838,15.3969,15.3708,15.3751,70800.0
2005-05-11 13:50:00,35.32,35.36,35.32,35.35,38800.0,15.3708,15.3882,15.3708,15.3838,38800.0
2005-05-11 14:00:00,35.35,35.49,35.35,35.48,122800.0,15.3838,15.4447,15.3838,15.4404,122800.0
2005-05-11 14:10:00,35.48,35.52,35.46,35.52,101600.0,15.4404,15.4578,15.4317,15.4578,101600.0
2005-05-11 14:20:00,35.55,35.55,35.47,35.47,57800.0,15.4709,15.4709,15.436,15.436,57800.0
2005-05-11 14:30:00,35.48,35.52,35.48,35.52,78800.0,15.4404,15.4578,15.4404,15.4578,78800.0
2005-05-11 14:40:00,35.52,35.55,35.5,35.52,111600.0,15.4578,15.4709,15.4491,15.4578,111600.0
2005-05-11 14:50:00,35.52,35.55,35.49,35.5,151000.0,15.4578,15.4709,15.4447,15.4491,151000.0
2005-05-11 15:00:00,35.49,35.51,35.4,35.45,86600.0,15.4447,15.4534,15.4056,15.4273,86600.0
2005-05-11 15:10:00,35.45,35.48,35.42,35.48,68400.0,15.4273,15.4404,15.4143,15.4404,68400.0
2005-05-11 15:20:00,35.47,35.49,35.45,35.49,73200.0,15.436,15.4447,15.4273,15.4447,73200.0
2005-05-11 15:30:00,35.49,35.49,35.43,35.43,109400.0,15.4447,15.4447,15.4186,15.4186,109400.0
2005-05-11 15:40:00,35.43,35.46,35.4,35.42,100400.0,15.4186,15.4317,15.4056,15.4143,100400.0
2005-05-11 15:50:00,35.41,35.42,35.37,35.42,196000.0,15.4099,15.4143,15.3925,15.4143,196000.0
2005-05-12 09:30:00,36.13,36.13,35.43,35.46,112400.0,15.7233,15.7233,15.4186,15.4317,112400.0
2005-05-12 09:40:00,35.45,35.45,35.37,35.38,72000.0,15.4273,15.4273,15.3925,15.3969,72000.0
2005-05-12 09:50:00,35.38,35.38,35.33,35.34,63800.0,15.3969,15.3969,15.3751,15.3795,63800.0
2005-05-12 10:00:00,35.34,35.37,35.29,35.37,33200.0,15.3795,15.3925,15.3577,15.3925,33200.0
2005-05-12 10:10:00,35.36,35.48,35.35,35.42,59400.0,15.3882,15.4404,15.3838,15.4143,59400.0
2005-05-12 10:20:00,35.42,35.42,35.37,35.4,71200.0,15.4143,15.4143,15.3925,15.4056,71200.0
2005-05-12 10:30:00,35.4,35.43,35.39,35.4,104800.0,15.4056,15.4186,15.4012,15.4056,104800.0
2005-05-12 10:40:00,35.41,35.43,35.4,35.41,115800.0,15.4099,15.4186,15.4056,15.4099,115800.0
2005-05-12 10:50:00,35.4,35.43,35.38,35.42,92000.0,15.4056,15.4186,15.3969,15.4143,92000.0
2005-05-12 11:00:00,35.41,35.43,35.4,35.43,55800.0,15.4099,15.4186,15.4056,15.4186,55800.0
2005-05-12 11:10:00,35.41,35.42,35.39,35.42,43000.0,15.4099,15.4143,15.4012,15.4143,43000.0
2005-05-12 11:20:00,35.42,35.5,35.42,35.5,45200.0,15.4143,15.4491,15.4143,15.4491,45200.0
2005-05-12 11:30:00,35.49,35.58,35.49,35.58,73600.0,15.4447,15.4839,15.4447,15.4839,73600.0
2005-05-12 11:40:00,35.59,35.59,35.54,35.55,43600.0,15.4883,15.4883,15.4665,15.4709,43600.0
2005-05-12 11:50:00,35.55,35.6,35.54,35.6,43800.0,15.4709,15.4926,15.4665,15.4926,43800.0
2005-05-12 12:00:00,35.59,35.6,35.46,35.55,88000.0,15.4883,15.4926,15.4317,15.4709,88000.0
2005-05-12 12:10:00,35.55,35.55,35.46,35.48,30400.0,15.4709,15.4709,15.4317,15.4404,30400.0
2005-05-12 12:20:00,35.48,35.59,35.48,35.53,25400.0,15.4404,15.4883,15.4404,15.4621,25400.0
2005-05-12 12:30:00,35.53,35.55,35.47,35.49,34800.0,15.4621,15.4709,15.436,15.4447,34800.0
2005-05-12 12:40:00,35.48,35.55,35.47,35.52,25000.0,15.4404,15.4709,15.436,15.4578,25000.0
2005-05-12 12:50:00,35.52,35.56,35.52,35.52,29600.0,15.4578,15.4752,15.4578,15.4578,29600.0
2005-05-12 13:00:00,35.52,35.56,35.49,35.54,34000.0,15.4578,15.4752,15.4447,15.4665,34000.0
2005-05-12 13:10:00,35.54,35.56,35.52,35.53,20400.0,15.4665,15.4752,15.4578,15.4621,20400.0
2005-05-12 13:20:00,35.55,35.55,35.49,35.49,15400.0,15.4709,15.4709,15.4447,15.4447,15400.0
2005-05-12 13:30:00,35.49,35.51,35.47,35.47,21200.0,15.4447,15.4534,15.436,15.436,21200.0
2005-05-12 13:40:00,35.47,35.47,35.38,35.4,45800.0,15.436,15.436,15.3969,15.4056,45800.0
2005-05-12 13:50:00,35.4,35.4,35.37,35.37,22400.0,15.4056,15.4056,15.3925,15.3925,22400.0
2005-05-12 14:00:00,35.38,35.42,35.35,35.36,30200.0,15.3969,15.4143,15.3838,15.3882,30200.0
2005-05-12 14:10:00,35.36,35.36,35.25,35.27,35600.0,15.3882,15.3882,15.3403,15.349,35600.0
2005-05-12 14:20:00,35.27,35.27,35.18,35.2,56400.0,15.349,15.349,15.3098,15.3185,56400.0
2005-05-12 14:30:00,35.2,35.25,35.16,35.24,45400.0,15.3185,15.3403,15.3011,15.3359,45400.0
2005-05-12 14:40:00,35.27,35.27,35.1,35.15,346400.0,15.349,15.349,15.275,15.2968,346400.0
2005-05-12 14:50:00,35.16,35.18,35.15,35.16,153000.0,15.3011,15.3098,15.2968,15.3011,153000.0
2005-05-12 15:00:00,35.16,35.18,35.11,35.15,58600.0,15.3011,15.3098,15.2794,15.2968,58600.0
2005-05-12 15:10:00,35.15,35.15,35.08,35.1,52400.0,15.2968,15.2968,15.2663,15.275,52400.0
2005-05-12 15:20:00,35.1,35.15,35.08,35.15,65600.0,15.275,15.2968,15.2663,15.2968,65600.0
2005-05-12 15:30:00,35.15,35.15,35.1,35.13,82400.0,15.2968,15.2968,15.275,15.2881,82400.0
2005-05-12 15:40:00,35.13,35.16,35.13,35.15,85400.0,15.2881,15.3011,15.2881,15.2968,85400.0
2005-05-12 15:50:00,35.15,35.19,35.13,35.14,102400.0,15.2968,15.3142,15.2881,15.2924,102400.0
2005-05-13 09:30:00,35.43,35.43,35.1,35.16,109800.0,15.4186,15.4186,15.275,15.3011,109800.0
2005-05-13 09:40:00,35.13,35.35,35.13,35.2,54000.0,15.2881,15.3838,15.2881,15.3185,54000.0
2005-05-13 09:50:00,35.21,35.22,35.1,35.11,79000.0,15.3229,15.3272,15.275,15.2794,79000.0
2005-05-13 10:00:00,35.11,35.18,35.09,35.16,60400.0,15.2794,15.3098,15.2707,15.3011,60400.0
2005-05-13 10:10:00,35.16,35.2,35.1,35.17,65800.0,15.3011,15.3185,15.275,15.3055,65800.0
2005-05-13 10:20:00,35.18,35.21,35.13,35.15,70400.0,15.3098,15.3229,15.2881,15.2968,70400.0
2005-05-13 10:30:00,35.14,35.15,35.05,35.05,48200.0,15.2924,15.2968,15.2533,15.2533,48200.0
2005-05-13 10:40:00,35.06,35.13,35.06,35.08,100800.0,15.2576,15.2881,15.2576,15.2663,100800.0
2005-05-13 10:50:00,35.06,35.13,35.06,35.12,109600.0,15.2576,15.2881,15.2576,15.2837,109600.0
2005-05-13 11:00:00,35.12,35.14,35.08,35.09,42600.0,15.2837,15.2924,15.2663,15.2707,42600.0
2005-05-13 11:10:00,35.09,35.12,35.09,35.11,37200.0,15.2707,15.2837,15.2707,15.2794,37200.0
2005-05-13 11:20:00,35.11,35.13,35.1,35.13,116200.0,15.2794,15.2881,15.275,15.2881,116200.0
2005-05-13 11:30:00,35.1,35.15,35.1,35.13,67200.0,15.275,15.2968,15.275,15.2881,67200.0
2005-05-13 11:40:00,35.13,35.13,35.08,35.12,53200.0,15.2881,15.2881,15.2663,15.2837,53200.0
2005-05-13 11:50:00,35.12,35.13,35.1,35.12,89200.0,15.2837,15.2881,15.275,15.2837,89200.0
2005-05-13 12:00:00,35.12,35.13,35.06,35.07,47600.0,15.2837,15.2881,15.2576,15.262,47600.0
2005-05-13 12:10:00,35.06,35.09,35.05,35.06,121200.0,15.2576,15.2707,15.2533,15.2576,121200.0
2005-05-13 12:20:00,35.06,35.07,34.98,34.98,38600.0,15.2576,15.262,15.2228,15.2228,38600.0
2005-05-13 12:30:00,34.98,35.02,34.93,34.98,50000.0,15.2228,15.2402,15.201,15.2228,50000.0
2005-05-13 12:40:00,34.98,34.99,34.92,34.92,36200.0,15.2228,15.2271,15.1967,15.1967,36200.0
2005-05-13 12:50:00,34.93,34.93,34.84,34.84,58600.0,15.201,15.201,15.1619,15.1619,58600.0
2005-05-13 13:00:00,34.84,34.9,34.82,34.82,60600.0,15.1619,15.188,15.1532,15.1532,60600.0
2005-05-13 13:10:00,34.82,34.85,34.77,34.77,55800.0,15.1532,15.1662,15.1314,15.1314,55800.0
2005-05-13 13:20:00,34.77,34.78,34.67,34.69,71200.0,15.1314,15.1358,15.0879,15.0966,71200.0
2005-05-13 13:30:00,34.68,34.69,34.63,34.67,70600.0,15.0922,15.0966,15.0705,15.0879,70600.0
2005-05-13 13:40:00,34.67,34.67,34.6,34.63,81800.0,15.0879,15.0879,15.0574,15.0705,81800.0
2005-05-13 13:50:00,34.63,34.65,34.45,34.48,166800.0,15.0705,15.0792,14.9921,15.0052,166800.0
2005-05-13 14:00:00,34.48,34.55,34.46,34.46,84200.0,15.0052,15.0357,14.9965,14.9965,84200.0
2005-05-13 14:10:00,34.47,34.49,34.25,34.31,131000.0,15.0009,15.0096,14.9051,14.9312,131000.0
2005-05-13 14:20:00,34.32,34.43,34.22,34.33,231000.0,14.9356,14.9834,14.8921,14.9399,231000.0
2005-05-13 14:30:00,34.32,34.32,33.88,34.07,291800.0,14.9356,14.9356,14.7441,14.8268,291800.0
2005-05-13 14:40:00,34.07,34.12,33.97,33.97,160400.0,14.8268,14.8485,14.7833,14.7833,160400.0
2005-05-13 14:50:00,33.99,34.01,33.94,33.99,130400.0,14.792,14.8007,14.7702,14.792,130400.0
2005-05-13 15:00:00,33.99,34.24,33.99,34.24,147800.0,14.792,14.9008,14.792,14.9008,147800.0
2005-05-13 15:10:00,34.24,34.48,34.24,34.46,167400.0,14.9008,15.0052,14.9008,14.9965,167400.0
2005-05-13 15:20:00,34.47,34.53,34.47,34.49,159200.0,15.0009,15.027,15.0009,15.0096,159200.0
2005-05-13 15:30:00,34.48,34.56,34.48,34.56,356600.0,15.0052,15.04,15.0052,15.04,356600.0
2005-05-13 15:40:00,34.56,34.63,34.55,34.62,169400.0,15.04,15.0705,15.0357,15.0661,169400.0
2005-05-13 15:50:00,34.61,34.63,34.58,34.6,259600.0,15.0618,15.0705,15.0487,15.0574,259600.0
2005-05-16 09:30:00,34.65,34.68,34.62,34.63,81600.0,15.0792,15.0922,15.0661,15.0705,81600.0
2005-05-16 09:40:00,34.63,34.67,34.52,34.62,94200.0,15.0705,15.0879,15.0226,15.0661,94200.0
2005-05-16 09:50:00,34.63,34.69,34.38,34.38,80200.0,15.0705,15.0966,14.9617,14.9617,80200.0
2005-05-16 10:00:00,34.38,34.59,34.35,34.57,118000.0,14.9617,15.0531,14.9486,15.0444,118000.0
2005-05-16 10:10:00,34.58,34.58,34.42,34.44,106600.0,15.0487,15.0487,14.9791,14.9878,106600.0
2005-05-16 10:20:00,34.47,34.55,34.38,34.43,60000.0,15.0009,15.0357,14.9617,14.9834,60000.0
2005-05-16 10:30:00,34.44,34.48,34.44,34.45,58200.0,14.9878,15.0052,14.9878,14.9921,58200.0
2005-05-16 10:40:00,34.46,34.49,34.44,34.48,71800.0,14.9965,15.0096,14.9878,15.0052,71800.0
2005-05-16 10:50:00,34.49,34.52,34.44,34.49,100000.0,15.0096,15.0226,14.9878,15.0096,100000.0
2005-05-16 11:00:00,34.49,34.5,34.47,34.49,52800.0,15.0096,15.0139,15.0009,15.0096,52800.0
2005-05-16 11:10:00,34.49,34.51,34.45,34.49,79000.0,15.0096,15.0183,14.9921,15.0096,79000.0
2005-05-16 11:20:00,34.49,34.52,34.47,34.48,93200.0,15.0096,15.0226,15.0009,15.0052,93200.0
2005-05-16 11:30:00,34.48,34.56,34.47,34.55,97000.0,15.0052,15.04,15.0009,15.0357,97000.0
2005-05-16 11:40:00,34.55,34.56,34.52,34.52,71800.0,15.0357,15.04,15.0226,15.0226,71800.0
2005-05-16 11:50:00,34.52,34.57,34.52,34.55,97800.0,15.0226,15.0444,15.0226,15.0357,97800.0
2005-05-16 12:00:00,34.55,34.57,34.54,34.55,48800.0,15.0357,15.0444,15.0313,15.0357,48800.0
2005-05-16 12:10:00,34.54,34.56,34.52,34.56,30200.0,15.0313,15.04,15.0226,15.04,30200.0
2005-05-16 12:20:00,34.56,34.57,34.55,34.55,44400.0,15.04,15.0444,15.0357,15.0357,44400.0
2005-05-16 12:30:00,34.56,34.56,34.54,34.56,60200.0,15.04,15.04,15.0313,15.04,60200.0
2005-05-16 12:40:00,34.55,34.64,34.55,34.62,88800.0,15.0357,15.0748,15.0357,15.0661,88800.0
2005-05-16 12:50:00,34.61,34.62,34.58,34.6,39000.0,15.0618,15.0661,15.0487,15.0574,39000.0
2005-05-16 13:00:00,34.6,34.61,34.58,34.58,87600.0,15.0574,15.0618,15.0487,15.0487,87600.0
2005-05-16 13:10:00,34.58,34.59,34.54,34.57,51600.0,15.0487,15.0531,15.0313,15.0444,51600.0
2005-05-16 13:20:00,34.57,34.64,34.55,34.63,213400.0,15.0444,15.0748,15.0357,15.0705,213400.0
2005-05-16 13:30:00,34.64,34.7,34.63,34.67,56000.0,15.0748,15.1009,15.0705,15.0879,56000.0
2005-05-16 13:40:00,34.67,34.76,34.67,34.76,97600.0,15.0879,15.1271,15.0879,15.1271,97600.0
2005-05-16 13:50:00,34.77,34.85,34.77,34.85,84400.0,15.1314,15.1662,15.1314,15.1662,84400.0
2005-05-16 14:00:00,34.84,34.92,34.8,34.81,95800.0,15.1619,15.1967,15.1445,15.1488,95800.0
2005-05-16 14:10:00,34.8,34.82,34.75,34.77,115000.0,15.1445,15.1532,15.1227,15.1314,115000.0
2005-05-16 14:20:00,34.76,34.78,34.73,34.76,82400.0,15.1271,15.1358,15.114,15.1271,82400.0
2005-05-16 14:30:00,34.75,34.79,34.74,34.74,66800.0,15.1227,15.1401,15.1184,15.1184,66800.0
2005-05-16 14:40:00,34.75,34.76,34.71,34.74,34000.0,15.1227,15.1271,15.1053,15.1184,34000.0
2005-05-16 14:50:00,34.74,34.77,34.73,34.75,54800.0,15.1184,15.1314,15.114,15.1227,54800.0
2005-05-16 15:00:00,34.76,34.77,34.73,34.77,57000.0,15.1271,15.1314,15.114,15.1314,57000.0
2005-05-16 15:10:00,34.77,34.77,34.74,34.77,83000.0,15.1314,15.1314,15.1184,15.1314,83000.0
2005-05-16 15:20:00,34.77,34.8,34.74,34.77,74400.0,15.1314,15.1445,15.1184,15.1314,74400.0
2005-05-16 15:30:00,34.8,34.8,34.76,34.8,31800.0,15.1445,15.1445,15.1271,15.1445,31800.0
2005-05-16 15:40:00,34.8,34.83,34.78,34.81,50200.0,15.1445,15.1575,15.1358,15.1488,50200.0
2005-05-16 15:50:00,34.82,34.84,34.8,34.8,74800.0,15.1532,15.1619,15.1445,15.1445,74800.0
2005-05-17 09:30:00,34.82,35.07,34.81,35.06,154200.0,15.1532,15.262,15.1488,15.2576,154200.0
2005-05-17 09:40:00,35.06,35.07,34.99,34.99,84200.0,15.2576,15.262,15.2271,15.2271,84200.0
2005-05-17 09:50:00,34.99,35.05,34.99,35.0,91600.0,15.2271,15.2533,15.2271,15.2315,91600.0
2005-05-17 10:00:00,34.99,35.02,34.98,35.0,90400.0,15.2271,15.2402,15.2228,15.2315,90400.0
2005-05-17 10:10:00,35.01,35.01,34.92,34.93,68200.0,15.2359,15.2359,15.1967,15.201,68200.0
2005-05-17 10:20:00,34.93,34.94,34.83,34.83,73000.0,15.201,15.2054,15.1575,15.1575,73000.0
2005-05-17 10:30:00,34.83,34.86,34.8,34.84,41200.0,15.1575,15.1706,15.1445,15.1619,41200.0
2005-05-17 10:40:00,34.84,34.9,34.84,34.84,44800.0,15.1619,15.188,15.1619,15.1619,44800.0
2005-05-17 10:50:00,34.85,34.89,34.83,34.88,66600.0,15.1662,15.1836,15.1575,15.1793,66600.0
2005-05-17 11:00:00,34.88,34.96,34.88,34.9,42800.0,15.1793,15.2141,15.1793,15.188,42800.0
2005-05-17 11:10:00,34.91,34.98,34.91,34.95,26000.0,15.1923,15.2228,15.1923,15.2097,26000.0
2005-05-17 11:20:00,34.95,35.0,34.95,34.97,56000.0,15.2097,15.2315,15.2097,15.2184,56000.0
2005-05-17 11:30:00,34.98,35.05,34.98,35.04,55200.0,15.2228,15.2533,15.2228,15.2489,55200.0
2005-05-17 11:40:00,35.05,35.12,35.04,35.09,57600.0,15.2533,15.2837,15.2489,15.2707,57600.0
2005-05-17 11:50:00,35.09,35.12,35.07,35.1,41800.0,15.2707,15.2837,15.262,15.275,41800.0
2005-05-17 12:00:00,35.1,35.13,35.09,35.11,73800.0,15.275,15.2881,15.2707,15.2794,73800.0
2005-05-17 12:10:00,35.11,35.14,35.11,35.13,41800.0,15.2794,15.2924,15.2794,15.2881,41800.0
2005-05-17 12:20:00,35.13,35.14,35.12,35.13,54800.0,15.2881,15.2924,15.2837,15.2881,54800.0
2005-05-17 12:30:00,35.13,35.15,35.1,35.12,47400.0,15.2881,15.2968,15.275,15.2837,47400.0
2005-05-17 12:40:00,35.11,35.13,35.08,35.11,36600.0,15.2794,15.2881,15.2663,15.2794,36600.0
2005-05-17 12:50:00,35.12,35.12,35.07,35.07,28000.0,15.2837,15.2837,15.262,15.262,28000.0
2005-05-17 13:00:00,35.07,35.12,35.04,35.1,27200.0,15.262,15.2837,15.2489,15.275,27200.0
2005-05-17 13:10:00,35.12,35.13,35.11,35.13,25600.0,15.2837,15.2881,15.2794,15.2881,25600.0
2005-05-17 13:20:00,35.13,35.18,35.13,35.18,74400.0,15.2881,15.3098,15.2881,15.3098,74400.0
2005-05-17 13:30:00,35.18,35.2,35.13,35.19,104200.0,15.3098,15.3185,15.2881,15.3142,104200.0
2005-05-17 13:40:00,35.19,35.24,35.17,35.19,73200.0,15.3142,15.3359,15.3055,15.3142,73200.0
2005-05-17 13:50:00,35.19,35.22,35.16,35.21,30200.0,15.3142,15.3272,15.3011,15.3229,30200.0
2005-05-17 14:00:00,35.21,35.25,35.19,35.25,41400.0,15.3229,15.3403,15.3142,15.3403,41400.0
2005-05-17 14:10:00,35.25,35.32,35.24,35.3,89800.0,15.3403,15.3708,15.3359,15.3621,89800.0
2005-05-17 14:20:00,35.3,35.34,35.29,35.34,73800.0,15.3621,15.3795,15.3577,15.3795,73800.0
2005-05-17 14:30:00,35.34,35.51,35.34,35.5,105000.0,15.3795,15.4534,15.3795,15.4491,105000.0
2005-05-17 14:40:00,35.5,35.58,35.48,35.51,108200.0,15.4491,15.4839,15.4404,15.4534,108200.0
2005-05-17 14:50:00,35.51,35.54,35.45,35.49,131400.0,15.4534,15.4665,15.4273,15.4447,131400.0
2005-05-17 15:00:00,35.49,35.54,35.49,35.5,87800.0,15.4447,15.4665,15.4447,15.4491,87800.0
2005-05-17 15:10:00,35.49,35.52,35.48,35.49,57000.0,15.4447,15.4578,15.4404,15.4447,57000.0
2005-05-17 15:20:00,35.5,35.51,35.48,35.49,46600.0,15.4491,15.4534,15.4404,15.4447,46600.0
2005-05-17 15:30:00,35.49,35.59,35.49,35.58,163000.0,15.4447,15.4883,15.4447,15.4839,163000.0
2005-05-17 15:40:00,35.57,35.57,35.51,35.56,96400.0,15.4796,15.4796,15.4534,15.4752,96400.0
2005-05-17 15:50:00,35.57,35.58,35.48,35.52,141000.0,15.4796,15.4839,15.4404,15.4578,141000.0
2005-05-18 09:30:00,35.65,35.7,35.48,35.48,96200.0,15.5144,15.5361,15.4404,15.4404,96200.0
2005-05-18 09:40:00,35.49,35.55,35.49,35.5,89600.0,15.4447,15.4709,15.4447,15.4491,89600.0
2005-05-18 09:50:00,35.49,35.7,35.49,35.7,95200.0,15.4447,15.5361,15.4447,15.5361,95200.0
2005-05-18 10:00:00,35.7,35.73,35.6,35.72,88200.0,15.5361,15.5492,15.4926,15.5448,88200.0
2005-05-18 10:10:00,35.71,35.71,35.6,35.6,67000.0,15.5405,15.5405,15.4926,15.4926,67000.0
2005-05-18 10:20:00,35.6,35.7,35.58,35.69,64600.0,15.4926,15.5361,15.4839,15.5318,64600.0
2005-05-18 10:30:00,35.7,35.76,35.68,35.68,73600.0,15.5361,15.5622,15.5274,15.5274,73600.0
2005-05-18 10:40:00,35.69,35.69,35.57,35.58,144000.0,15.5318,15.5318,15.4796,15.4839,144000.0
2005-05-18 10:50:00,35.59,35.63,35.56,35.63,59400.0,15.4883,15.5057,15.4752,15.5057,59400.0
2005-05-18 11:00:00,35.63,35.65,35.57,35.65,62000.0,15.5057,15.5144,15.4796,15.5144,62000.0
2005-05-18 11:10:00,35.64,35.68,35.63,35.63,83800.0,15.51,15.5274,15.5057,15.5057,83800.0
2005-05-18 11:20:00,35.64,35.66,35.59,35.6,34000.0,15.51,15.5187,15.4883,15.4926,34000.0
2005-05-18 11:30:00,35.59,35.6,35.52,35.52,54400.0,15.4883,15.4926,15.4578,15.4578,54400.0
2005-05-18 11:40:00,35.54,35.57,35.5,35.52,47000.0,15.4665,15.4796,15.4491,15.4578,47000.0
2005-05-18 11:50:00,35.52,35.52,35.49,35.52,92400.0,15.4578,15.4578,15.4447,15.4578,92400.0
2005-05-18 12:00:00,35.51,35.58,35.51,35.58,61000.0,15.4534,15.4839,15.4534,15.4839,61000.0
2005-05-18 12:10:00,35.57,35.59,35.54,35.56,61000.0,15.4796,15.4883,15.4665,15.4752,61000.0
2005-05-18 12:20:00,35.55,35.55,35.48,35.48,45200.0,15.4709,15.4709,15.4404,15.4404,45200.0
2005-05-18 12:30:00,35.49,35.53,35.47,35.53,26800.0,15.4447,15.4621,15.436,15.4621,26800.0
2005-05-18 12:40:00,35.53,35.55,35.47,35.47,26800.0,15.4621,15.4709,15.436,15.436,26800.0
2005-05-18 12:50:00,35.49,35.51,35.49,35.49,58400.0,15.4447,15.4534,15.4447,15.4447,58400.0
2005-05-18 13:00:00,35.5,35.51,35.48,35.48,43800.0,15.4491,15.4534,15.4404,15.4404,43800.0
2005-05-18 13:10:00,35.47,35.48,35.44,35.44,44400.0,15.436,15.4404,15.423,15.423,44400.0
2005-05-18 13:20:00,35.44,35.45,35.41,35.45,34200.0,15.423,15.4273,15.4099,15.4273,34200.0
2005-05-18 13:30:00,35.45,35.49,35.45,35.48,23800.0,15.4273,15.4447,15.4273,15.4404,23800.0
2005-05-18 13:40:00,35.48,35.48,35.38,35.39,34400.0,15.4404,15.4404,15.3969,15.4012,34400.0
2005-05-18 13:50:00,35.4,35.4,35.34,35.34,17400.0,15.4056,15.4056,15.3795,15.3795,17400.0
2005-05-18 14:00:00,35.35,35.42,35.35,35.41,27200.0,15.3838,15.4143,15.3838,15.4099,27200.0
2005-05-18 14:10:00,35.41,35.46,35.38,35.41,67400.0,15.4099,15.4317,15.3969,15.4099,67400.0
2005-05-18 14:20:00,35.41,35.47,35.4,35.46,24800.0,15.4099,15.436,15.4056,15.4317,24800.0
2005-05-18 14:30:00,35.46,35.47,35.43,35.46,23000.0,15.4317,15.436,15.4186,15.4317,23000.0
2005-05-18 14:40:00,35.46,35.49,35.43,35.46,44000.0,15.4317,15.4447,15.4186,15.4317,44000.0
2005-05-18 14:50:00,35.46,35.49,35.46,35.47,28800.0,15.4317,15.4447,15.4317,15.436,28800.0
2005-05-18 15:00:00,35.47,35.52,35.44,35.49,60000.0,15.436,15.4578,15.423,15.4447,60000.0
2005-05-18 15:10:00,35.51,35.52,35.49,35.51,139600.0,15.4534,15.4578,15.4447,15.4534,139600.0
2005-05-18 15:20:00,35.51,35.52,35.44,35.44,58800.0,15.4534,15.4578,15.423,15.423,58800.0
2005-05-18 15:30:00,35.44,35.48,35.4,35.42,83600.0,15.423,15.4404,15.4056,15.4143,83600.0
2005-05-18 15:40:00,35.42,35.47,35.42,35.45,126800.0,15.4143,15.436,15.4143,15.4273,126800.0
2005-05-18 15:50:00,35.45,35.49,35.44,35.49,154800.0,15.4273,15.4447,15.423,15.4447,154800.0
2005-05-19 09:30:00,35.56,35.73,35.55,35.63,64000.0,15.4752,15.5492,15.4709,15.5057,64000.0
2005-05-19 09:40:00,35.63,35.63,35.51,35.54,28000.0,15.5057,15.5057,15.4534,15.4665,28000.0
2005-05-19 09:50:00,35.56,35.6,35.53,35.54,53000.0,15.4752,15.4926,15.4621,15.4665,53000.0
2005-05-19 10:00:00,35.54,35.62,35.53,35.6,57000.0,15.4665,15.5013,15.4621,15.4926,57000.0
2005-05-19 10:10:00,35.6,35.62,35.58,35.58,30600.0,15.4926,15.5013,15.4839,15.4839,30600.0
2005-05-19 10:20:00,35.58,35.61,35.55,35.61,32800.0,15.4839,15.497,15.4709,15.497,32800.0
2005-05-19 10:30:00,35.6,35.62,35.57,35.57,29400.0,15.4926,15.5013,15.4796,15.4796,29400.0
2005-05-19 10:40:00,35.57,35.64,35.55,35.63,46400.0,15.4796,15.51,15.4709,15.5057,46400.0
2005-05-19 10:50:00,35.63,35.7,35.63,35.7,23000.0,15.5057,15.5361,15.5057,15.5361,23000.0
2005-05-19 11:00:00,35.69,35.7,35.66,35.66,27600.0,15.5318,15.5361,15.5187,15.5187,27600.0
2005-05-19 11:10:00,35.67,35.77,35.67,35.74,36200.0,15.5231,15.5666,15.5231,15.5535,36200.0
2005-05-19 11:20:00,35.75,35.79,35.72,35.77,86600.0,15.5579,15.5753,15.5448,15.5666,86600.0
2005-05-19 11:30:00,35.77,35.78,35.72,35.73,34200.0,15.5666,15.5709,15.5448,15.5492,34200.0
2005-05-19 11:40:00,35.73,35.73,35.67,35.67,13400.0,15.5492,15.5492,15.5231,15.5231,13400.0
2005-05-19 11:50:00,35.67,35.72,35.63,35.68,28600.0,15.5231,15.5448,15.5057,15.5274,28600.0
2005-05-19 12:00:00,35.66,35.66,35.58,35.6,36600.0,15.5187,15.5187,15.4839,15.4926,36600.0
2005-05-19 12:10:00,35.6,35.65,35.6,35.65,19200.0,15.4926,15.5144,15.4926,15.5144,19200.0
2005-05-19 12:20:00,35.65,35.67,35.62,35.63,12400.0,15.5144,15.5231,15.5013,15.5057,12400.0
2005-05-19 12:30:00,35.63,35.66,35.62,35.63,8800.0,15.5057,15.5187,15.5013,15.5057,8800.0
2005-05-19 12:40:00,35.65,35.66,35.63,35.63,95200.0,15.5144,15.5187,15.5057,15.5057,95200.0
2005-05-19 12:50:00,35.63,35.67,35.63,35.66,21200.0,15.5057,15.5231,15.5057,15.5187,21200.0
2005-05-19 13:00:00,35.66,35.69,35.65,35.68,24000.0,15.5187,15.5318,15.5144,15.5274,24000.0
2005-05-19 13:10:00,35.69,35.71,35.68,35.69,84200.0,15.5318,15.5405,15.5274,15.5318,84200.0
2005-05-19 13:20:00,35.7,35.73,35.68,35.7,96600.0,15.5361,15.5492,15.5274,15.5361,96600.0
2005-05-19 13:30:00,35.7,35.71,35.67,35.69,16000.0,15.5361,15.5405,15.5231,15.5318,16000.0
2005-05-19 13:40:00,35.69,35.69,35.63,35.63,21200.0,15.5318,15.5318,15.5057,15.5057,21200.0
2005-05-19 13:50:00,35.63,35.64,35.55,35.62,40000.0,15.5057,15.51,15.4709,15.5013,40000.0
2005-05-19 14:00:00,35.62,35.63,35.6,35.63,63400.0,15.5013,15.5057,15.4926,15.5057,63400.0
2005-05-19 14:10:00,35.63,35.67,35.61,35.67,24600.0,15.5057,15.5231,15.497,15.5231,24600.0
2005-05-19 14:20:00,35.67,35.71,35.63,35.65,34400.0,15.5231,15.5405,15.5057,15.5144,34400.0
2005-05-19 14:30:00,35.66,35.66,35.62,35.63,19200.0,15.5187,15.5187,15.5013,15.5057,19200.0
2005-05-19 14:40:00,35.63,35.68,35.54,35.68,49400.0,15.5057,15.5274,15.4665,15.5274,49400.0
2005-05-19 14:50:00,35.68,35.71,35.63,35.69,31800.0,15.5274,15.5405,15.5057,15.5318,31800.0
2005-05-19 15:00:00,35.69,35.76,35.65,35.76,64800.0,15.5318,15.5622,15.5144,15.5622,64800.0
2005-05-19 15:10:00,35.78,35.78,35.67,35.69,68200.0,15.5709,15.5709,15.5231,15.5318,68200.0
2005-05-19 15:20:00,35.7,35.73,35.67,35.73,56400.0,15.5361,15.5492,15.5231,15.5492,56400.0
2005-05-19 15:30:00,35.73,35.77,35.71,35.74,47800.0,15.5492,15.5666,15.5405,15.5535,47800.0
2005-05-19 15:40:00,35.74,35.83,35.74,35.83,72600.0,15.5535,15.5927,15.5535,15.5927,72600.0
2005-05-19 15:50:00,35.82,35.83,35.79,35.8,33200.0,15.5884,15.5927,15.5753,15.5796,33200.0
2005-05-20 09:30:00,35.95,35.95,35.74,35.77,168800.0,15.6449,15.6449,15.5535,15.5666,168800.0
2005-05-20 09:40:00,35.77,35.82,35.66,35.81,42400.0,15.5666,15.5884,15.5187,15.584,42400.0
2005-05-20 09:50:00,35.82,35.84,35.72,35.83,39000.0,15.5884,15.5971,15.5448,15.5927,39000.0
2005-05-20 10:00:00,35.82,35.86,35.76,35.76,27800.0,15.5884,15.6058,15.5622,15.5622,27800.0
2005-05-20 10:10:00,35.75,35.75,35.7,35.72,44200.0,15.5579,15.5579,15.5361,15.5448,44200.0
2005-05-20 10:20:00,35.74,35.8,35.72,35.8,26800.0,15.5535,15.5796,15.5448,15.5796,26800.0
2005-05-20 10:30:00,35.81,35.85,35.78,35.8,43400.0,15.584,15.6014,15.5709,15.5796,43400.0
2005-05-20 10:40:00,35.81,35.81,35.75,35.79,31200.0,15.584,15.584,15.5579,15.5753,31200.0
2005-05-20 10:50:00,35.79,35.82,35.78,35.81,22600.0,15.5753,15.5884,15.5709,15.584,22600.0
2005-05-20 11:00:00,35.82,35.82,35.8,35.82,32200.0,15.5884,15.5884,15.5796,15.5884,32200.0
2005-05-20 11:10:00,35.82,35.85,35.82,35.84,57200.0,15.5884,15.6014,15.5884,15.5971,57200.0
2005-05-20 11:20:00,35.83,35.84,35.77,35.78,352000.0,15.5927,15.5971,15.5666,15.5709,352000.0
2005-05-20 11:30:00,35.78,35.82,35.76,35.8,62400.0,15.5709,15.5884,15.5622,15.5796,62400.0
2005-05-20 11:40:00,35.8,35.82,35.77,35.81,34000.0,15.5796,15.5884,15.5666,15.584,34000.0
2005-05-20 11:50:00,35.81,35.81,35.77,35.8,29600.0,15.584,15.584,15.5666,15.5796,29600.0
2005-05-20 12:00:00,35.8,35.8,35.77,35.77,57200.0,15.5796,15.5796,15.5666,15.5666,57200.0
2005-05-20 12:10:00,35.79,35.79,35.72,35.73,182600.0,15.5753,15.5753,15.5448,15.5492,182600.0
2005-05-20 12:20:00,35.74,35.78,35.74,35.74,25000.0,15.5535,15.5709,15.5535,15.5535,25000.0
2005-05-20 12:30:00,35.74,35.75,35.7,35.74,18600.0,15.5535,15.5579,15.5361,15.5535,18600.0
2005-05-20 12:40:00,35.73,35.76,35.73,35.74,16800.0,15.5492,15.5622,15.5492,15.5535,16800.0
2005-05-20 12:50:00,35.74,35.77,35.74,35.75,32600.0,15.5535,15.5666,15.5535,15.5579,32600.0
2005-05-20 13:00:00,35.75,35.76,35.73,35.75,27600.0,15.5579,15.5622,15.5492,15.5579,27600.0
2005-05-20 13:10:00,35.74,35.75,35.7,35.74,19400.0,15.5535,15.5579,15.5361,15.5535,19400.0
2005-05-20 13:20:00,35.74,35.74,35.7,35.73,14400.0,15.5535,15.5535,15.5361,15.5492,14400.0
2005-05-20 13:30:00,35.73,35.76,35.72,35.73,91000.0,15.5492,15.5622,15.5448,15.5492,91000.0
2005-05-20 13:40:00,35.73,35.75,35.73,35.74,104800.0,15.5492,15.5579,15.5492,15.5535,104800.0
2005-05-20 13:50:00,35.74,35.75,35.7,35.72,87600.0,15.5535,15.5579,15.5361,15.5448,87600.0
2005-05-20 14:00:00,35.72,35.75,35.72,35.74,49600.0,15.5448,15.5579,15.5448,15.5535,49600.0
2005-05-20 14:10:00,35.74,35.77,35.73,35.74,201400.0,15.5535,15.5666,15.5492,15.5535,201400.0
2005-05-20 14:20:00,35.74,35.75,35.66,35.7,81800.0,15.5535,15.5579,15.5187,15.5361,81800.0
2005-05-20 14:30:00,35.71,35.73,35.68,35.69,43400.0,15.5405,15.5492,15.5274,15.5318,43400.0
2005-05-20 14:40:00,35.71,35.73,35.67,35.67,34800.0,15.5405,15.5492,15.5231,15.5231,34800.0
2005-05-20 14:50:00,35.67,35.72,35.67,35.72,23400.0,15.5231,15.5448,15.5231,15.5448,23400.0
2005-05-20 15:00:00,35.72,35.72,35.68,35.69,65800.0,15.5448,15.5448,15.5274,15.5318,65800.0
2005-05-20 15:10:00,35.69,35.71,35.68,35.68,48600.0,15.5318,15.5405,15.5274,15.5274,48600.0
2005-05-20 15:20:00,35.68,35.74,35.68,35.72,73000.0,15.5274,15.5535,15.5274,15.5448,73000.0
2005-05-20 15:30:00,35.72,35.73,35.69,35.7,144200.0,15.5448,15.5492,15.5318,15.5361,144200.0
2005-05-20 15:40:00,35.7,35.73,35.66,35.66,109200.0,15.5361,15.5492,15.5187,15.5187,109200.0
2005-05-20 15:50:00,35.65,35.7,35.63,35.7,121000.0,15.5144,15.5361,15.5057,15.5361,121000.0
2005-05-23 09:30:00,35.52,35.55,35.45,35.45,151000.0,15.4578,15.4709,15.4273,15.4273,151000.0
2005-05-23 09:40:00,35.44,35.49,35.35,35.42,91400.0,15.423,15.4447,15.3838,15.4143,91400.0
2005-05-23 09:50:00,35.41,35.49,35.38,35.46,117400.0,15.4099,15.4447,15.3969,15.4317,117400.0
2005-05-23 10:00:00,35.46,35.48,35.39,35.4,84200.0,15.4317,15.4404,15.4012,15.4056,84200.0
2005-05-23 10:10:00,35.4,35.4,35.32,35.35,52600.0,15.4056,15.4056,15.3708,15.3838,52600.0
2005-05-23 10:20:00,35.35,35.46,35.35,35.46,52000.0,15.3838,15.4317,15.3838,15.4317,52000.0
2005-05-23 10:30:00,35.47,35.52,35.47,35.49,76200.0,15.436,15.4578,15.436,15.4447,76200.0
2005-05-23 10:40:00,35.51,35.52,35.43,35.43,56200.0,15.4534,15.4578,15.4186,15.4186,56200.0
2005-05-23 10:50:00,35.43,35.45,35.38,35.38,47800.0,15.4186,15.4273,15.3969,15.3969,47800.0
2005-05-23 11:00:00,35.38,35.43,35.35,35.39,42400.0,15.3969,15.4186,15.3838,15.4012,42400.0
2005-05-23 11:10:00,35.39,35.42,35.38,35.42,45000.0,15.4012,15.4143,15.3969,15.4143,45000.0
2005-05-23 11:20:00,35.41,35.41,35.35,35.38,77400.0,15.4099,15.4099,15.3838,15.3969,77400.0
2005-05-23 11:30:00,35.38,35.4,35.35,35.37,33800.0,15.3969,15.4056,15.3838,15.3925,33800.0
2005-05-23 11:40:00,35.37,35.37,35.33,35.35,39000.0,15.3925,15.3925,15.3751,15.3838,39000.0
2005-05-23 11:50:00,35.33,35.38,35.32,35.38,37000.0,15.3751,15.3969,15.3708,15.3969,37000.0
2005-05-23 12:00:00,35.38,35.38,35.35,35.37,35600.0,15.3969,15.3969,15.3838,15.3925,35600.0
2005-05-23 12:10:00,35.37,35.4,35.35,35.37,27800.0,15.3925,15.4056,15.3838,15.3925,27800.0
2005-05-23 12:20:00,35.37,35.4,35.34,35.4,27000.0,15.3925,15.4056,15.3795,15.4056,27000.0
2005-05-23 12:30:00,35.4,35.43,35.38,35.41,60400.0,15.4056,15.4186,15.3969,15.4099,60400.0
2005-05-23 12:40:00,35.41,35.41,35.38,35.41,27200.0,15.4099,15.4099,15.3969,15.4099,27200.0
2005-05-23 12:50:00,35.4,35.41,35.38,35.41,60800.0,15.4056,15.4099,15.3969,15.4099,60800.0
2005-05-23 13:00:00,35.41,35.45,35.38,35.39,69800.0,15.4099,15.4273,15.3969,15.4012,69800.0
2005-05-23 13:10:00,35.4,35.42,35.38,35.41,82800.0,15.4056,15.4143,15.3969,15.4099,82800.0
2005-05-23 13:20:00,35.41,35.41,35.38,35.4,47600.0,15.4099,15.4099,15.3969,15.4056,47600.0
2005-05-23 13:30:00,35.4,35.42,35.38,35.41,31600.0,15.4056,15.4143,15.3969,15.4099,31600.0
2005-05-23 13:40:00,35.4,35.41,35.34,35.34,37600.0,15.4056,15.4099,15.3795,15.3795,37600.0
2005-05-23 13:50:00,35.35,35.37,35.35,35.36,23800.0,15.3838,15.3925,15.3838,15.3882,23800.0
2005-05-23 14:00:00,35.36,35.4,35.33,35.4,68800.0,15.3882,15.4056,15.3751,15.4056,68800.0
2005-05-23 14:10:00,35.4,35.41,35.35,35.37,244000.0,15.4056,15.4099,15.3838,15.3925,244000.0
2005-05-23 14:20:00,35.37,35.38,35.35,35.38,196000.0,15.3925,15.3969,15.3838,15.3969,196000.0
2005-05-23 14:30:00,35.38,35.4,35.38,35.39,30000.0,15.3969,15.4056,15.3969,15.4012,30000.0
2005-05-23 14:40:00,35.39,35.4,35.37,35.39,39400.0,15.4012,15.4056,15.3925,15.4012,39400.0
2005-05-23 14:50:00,35.39,35.44,35.38,35.41,37800.0,15.4012,15.423,15.3969,15.4099,37800.0
2005-05-23 15:00:00,35.41,35.45,35.41,35.43,63800.0,15.4099,15.4273,15.4099,15.4186,63800.0
2005-05-23 15:10:00,35.43,35.45,35.41,35.42,55000.0,15.4186,15.4273,15.4099,15.4143,55000.0
2005-05-23 15:20:00,35.41,35.42,35.37,35.38,47800.0,15.4099,15.4143,15.3925,15.3969,47800.0
2005-05-23 15:30:00,35.38,35.41,35.38,35.38,76000.0,15.3969,15.4099,15.3969,15.3969,76000.0
2005-05-23 15:40:00,35.38,35.38,35.3,35.31,89600.0,15.3969,15.3969,15.3621,15.3664,89600.0
2005-05-23 15:50:00,35.29,35.35,35.29,35.32,84200.0,15.3577,15.3838,15.3577,15.3708,84200.0
2005-05-24 09:30:00,35.33,35.42,35.24,35.35,121400.0,15.3751,15.4143,15.3359,15.3838,121400.0
2005-05-24 09:40:00,35.34,35.43,35.32,35.32,67800.0,15.3795,15.4186,15.3708,15.3708,67800.0
2005-05-24 09:50:00,35.31,35.35,35.26,35.31,53000.0,15.3664,15.3838,15.3446,15.3664,53000.0
2005-05-24 10:00:00,35.31,35.35,35.18,35.18,51600.0,15.3664,15.3838,15.3098,15.3098,51600.0
2005-05-24 10:10:00,35.18,35.25,35.16,35.18,60600.0,15.3098,15.3403,15.3011,15.3098,60600.0
2005-05-24 10:20:00,35.17,35.27,35.17,35.25,55400.0,15.3055,15.349,15.3055,15.3403,55400.0
2005-05-24 10:30:00,35.24,35.28,35.24,35.27,69800.0,15.3359,15.3534,15.3359,15.349,69800.0
2005-05-24 10:40:00,35.27,35.29,35.24,35.26,25200.0,15.349,15.3577,15.3359,15.3446,25200.0
2005-05-24 10:50:00,35.27,35.37,35.27,35.37,59600.0,15.349,15.3925,15.349,15.3925,59600.0
2005-05-24 11:00:00,35.36,35.44,35.34,35.44,70000.0,15.3882,15.423,15.3795,15.423,70000.0
2005-05-24 11:10:00,35.42,35.48,35.41,35.41,38800.0,15.4143,15.4404,15.4099,15.4099,38800.0
2005-05-24 11:20:00,35.42,35.43,35.35,35.36,39200.0,15.4143,15.4186,15.3838,15.3882,39200.0
2005-05-24 11:30:00,35.37,35.41,35.37,35.4,15600.0,15.3925,15.4099,15.3925,15.4056,15600.0
2005-05-24 11:40:00,35.39,35.45,35.39,35.45,22200.0,15.4012,15.4273,15.4012,15.4273,22200.0
2005-05-24 11:50:00,35.45,35.45,35.35,35.38,65400.0,15.4273,15.4273,15.3838,15.3969,65400.0
2005-05-24 12:00:00,35.38,35.44,35.38,35.39,22000.0,15.3969,15.423,15.3969,15.4012,22000.0
2005-05-24 12:10:00,35.38,35.43,35.37,35.37,11000.0,15.3969,15.4186,15.3925,15.3925,11000.0
2005-05-24 12:20:00,35.38,35.4,35.38,35.38,15200.0,15.3969,15.4056,15.3969,15.3969,15200.0
2005-05-24 12:30:00,35.37,35.4,35.35,35.37,29600.0,15.3925,15.4056,15.3838,15.3925,29600.0
2005-05-24 12:40:00,35.38,35.42,35.36,35.41,25400.0,15.3969,15.4143,15.3882,15.4099,25400.0
2005-05-24 12:50:00,35.42,35.42,35.38,35.41,14800.0,15.4143,15.4143,15.3969,15.4099,14800.0
2005-05-24 13:00:00,35.4,35.43,35.38,35.38,20000.0,15.4056,15.4186,15.3969,15.3969,20000.0
2005-05-24 13:10:00,35.38,35.41,35.38,35.41,24200.0,15.3969,15.4099,15.3969,15.4099,24200.0
2005-05-24 13:20:00,35.41,35.41,35.37,35.37,7600.0,15.4099,15.4099,15.3925,15.3925,7600.0
2005-05-24 13:30:00,35.38,35.4,35.37,35.4,12200.0,15.3969,15.4056,15.3925,15.4056,12200.0
2005-05-24 13:40:00,35.41,35.42,35.4,35.41,13400.0,15.4099,15.4143,15.4056,15.4099,13400.0
2005-05-24 13:50:00,35.41,35.43,35.39,35.41,15000.0,15.4099,15.4186,15.4012,15.4099,15000.0
2005-05-24 14:00:00,35.41,35.47,35.4,35.45,45200.0,15.4099,15.436,15.4056,15.4273,45200.0
2005-05-24 14:10:00,35.45,35.45,35.39,35.41,31600.0,15.4273,15.4273,15.4012,15.4099,31600.0
2005-05-24 14:20:00,35.41,35.44,35.4,35.42,47600.0,15.4099,15.423,15.4056,15.4143,47600.0
2005-05-24 14:30:00,35.41,35.43,35.4,35.41,54000.0,15.4099,15.4186,15.4056,15.4099,54000.0
2005-05-24 14:40:00,35.41,35.43,35.38,35.42,26000.0,15.4099,15.4186,15.3969,15.4143,26000.0
2005-05-24 14:50:00,35.4,35.43,35.4,35.43,46400.0,15.4056,15.4186,15.4056,15.4186,46400.0
2005-05-24 15:00:00,35.42,35.44,35.4,35.44,33800.0,15.4143,15.423,15.4056,15.423,33800.0
2005-05-24 15:10:00,35.44,35.46,35.41,35.43,31000.0,15.423,15.4317,15.4099,15.4186,31000.0
2005-05-24 15:20:00,35.43,35.53,35.43,35.51,51400.0,15.4186,15.4621,15.4186,15.4534,51400.0
2005-05-24 15:30:00,35.5,35.5,35.42,35.43,108200.0,15.4491,15.4491,15.4143,15.4186,108200.0
2005-05-24 15:40:00,35.43,35.45,35.38,35.4,79800.0,15.4186,15.4273,15.3969,15.4056,79800.0
2005-05-24 15:50:00,35.41,35.43,35.4,35.42,69400.0,15.4099,15.4186,15.4056,15.4143,69400.0
2005-05-25 09:30:00,35.05,35.08,34.95,35.07,96000.0,15.3988,15.412,15.3549,15.4076,96000.0
2005-05-25 09:40:00,35.06,35.12,34.99,35.02,57800.0,15.4032,15.4296,15.3725,15.3856,57800.0
2005-05-25 09:50:00,35.02,35.03,34.96,35.02,42800.0,15.3856,15.39,15.3593,15.3856,42800.0
2005-05-25 10:00:00,35.02,35.08,34.97,34.97,29800.0,15.3856,15.412,15.3637,15.3637,29800.0
2005-05-25 10:10:00,34.97,34.97,34.88,34.93,64200.0,15.3637,15.3637,15.3241,15.3461,64200.0
2005-05-25 10:20:00,34.92,34.95,34.88,34.95,37600.0,15.3417,15.3549,15.3241,15.3549,37600.0
2005-05-25 10:30:00,34.95,34.95,34.88,34.88,55000.0,15.3549,15.3549,15.3241,15.3241,55000.0
2005-05-25 10:40:00,34.89,34.94,34.87,34.93,31400.0,15.3285,15.3505,15.3197,15.3461,31400.0
2005-05-25 10:50:00,34.92,34.96,34.89,34.93,30200.0,15.3417,15.3593,15.3285,15.3461,30200.0
2005-05-25 11:00:00,34.94,34.99,34.94,34.99,27000.0,15.3505,15.3725,15.3505,15.3725,27000.0
2005-05-25 11:10:00,34.99,35.01,34.98,34.99,82800.0,15.3725,15.3812,15.3681,15.3725,82800.0
2005-05-25 11:20:00,35.0,35.02,34.99,34.99,41800.0,15.3768,15.3856,15.3725,15.3725,41800.0
2005-05-25 11:30:00,34.99,35.05,34.99,35.05,74000.0,15.3725,15.3988,15.3725,15.3988,74000.0
2005-05-25 11:40:00,35.05,35.06,35.02,35.02,33600.0,15.3988,15.4032,15.3856,15.3856,33600.0
2005-05-25 11:50:00,35.04,35.08,35.0,35.06,265800.0,15.3944,15.412,15.3768,15.4032,265800.0
2005-05-25 12:00:00,35.06,35.09,35.06,35.09,70200.0,15.4032,15.4164,15.4032,15.4164,70200.0
2005-05-25 12:10:00,35.09,35.09,35.07,35.08,23000.0,15.4164,15.4164,15.4076,15.412,23000.0
2005-05-25 12:20:00,35.07,35.08,35.02,35.04,34000.0,15.4076,15.412,15.3856,15.3944,34000.0
2005-05-25 12:30:00,35.04,35.09,35.03,35.08,19600.0,15.3944,15.4164,15.39,15.412,19600.0
2005-05-25 12:40:00,35.08,35.1,35.07,35.1,36200.0,15.412,15.4208,15.4076,15.4208,36200.0
2005-05-25 12:50:00,35.1,35.11,35.06,35.06,24800.0,15.4208,15.4252,15.4032,15.4032,24800.0
2005-05-25 13:00:00,35.06,35.1,35.06,35.09,31400.0,15.4032,15.4208,15.4032,15.4164,31400.0
2005-05-25 13:10:00,35.09,35.09,35.07,35.08,16200.0,15.4164,15.4164,15.4076,15.412,16200.0
2005-05-25 13:20:00,35.07,35.07,35.01,35.01,173200.0,15.4076,15.4076,15.3812,15.3812,173200.0
2005-05-25 13:30:00,35.0,35.07,35.0,35.07,18600.0,15.3768,15.4076,15.3768,15.4076,18600.0
2005-05-25 13:40:00,35.07,35.07,35.02,35.02,16800.0,15.4076,15.4076,15.3856,15.3856,16800.0
2005-05-25 13:50:00,35.02,35.09,35.02,35.09,16600.0,15.3856,15.4164,15.3856,15.4164,16600.0
2005-05-25 14:00:00,35.09,35.15,35.09,35.15,32200.0,15.4164,15.4428,15.4164,15.4428,32200.0
2005-05-25 14:10:00,35.15,35.16,35.13,35.13,131200.0,15.4428,15.4471,15.434,15.434,131200.0
2005-05-25 14:20:00,35.13,35.15,35.12,35.15,65800.0,15.434,15.4428,15.4296,15.4428,65800.0
2005-05-25 14:30:00,35.15,35.19,35.13,35.15,158800.0,15.4428,15.4603,15.434,15.4428,158800.0
2005-05-25 14:40:00,35.15,35.17,35.13,35.16,69000.0,15.4428,15.4515,15.434,15.4471,69000.0
2005-05-25 14:50:00,35.15,35.19,35.15,35.16,27400.0,15.4428,15.4603,15.4428,15.4471,27400.0
2005-05-25 15:00:00,35.16,35.17,35.12,35.15,38800.0,15.4471,15.4515,15.4296,15.4428,38800.0
2005-05-25 15:10:00,35.15,35.17,35.1,35.13,62000.0,15.4428,15.4515,15.4208,15.434,62000.0
2005-05-25 15:20:00,35.13,35.13,35.1,35.1,47400.0,15.434,15.434,15.4208,15.4208,47400.0
2005-05-25 15:30:00,35.1,35.16,35.1,35.16,34000.0,15.4208,15.4471,15.4208,15.4471,34000.0
2005-05-25 15:40:00,35.16,35.16,35.12,35.15,43800.0,15.4471,15.4471,15.4296,15.4428,43800.0
2005-05-25 15:50:00,35.14,35.15,35.13,35.15,52200.0,15.4384,15.4428,15.434,15.4428,52200.0
2005-05-26 09:30:00,35.1,35.21,35.08,35.13,93800.0,15.4208,15.4691,15.412,15.434,93800.0
2005-05-26 09:40:00,35.13,35.13,35.1,35.12,109200.0,15.434,15.434,15.4208,15.4296,109200.0
2005-05-26 09:50:00,35.13,35.13,35.02,35.12,42800.0,15.434,15.434,15.3856,15.4296,42800.0
2005-05-26 10:00:00,35.1,35.13,35.09,35.13,38600.0,15.4208,15.434,15.4164,15.434,38600.0
2005-05-26 10:10:00,35.13,35.14,35.1,35.12,111600.0,15.434,15.4384,15.4208,15.4296,111600.0
2005-05-26 10:20:00,35.12,35.13,35.11,35.13,55800.0,15.4296,15.434,15.4252,15.434,55800.0
2005-05-26 10:30:00,35.13,35.15,35.11,35.13,32000.0,15.434,15.4428,15.4252,15.434,32000.0
2005-05-26 10:40:00,35.13,35.14,35.07,35.07,49600.0,15.434,15.4384,15.4076,15.4076,49600.0
2005-05-26 10:50:00,35.07,35.07,35.03,35.05,53800.0,15.4076,15.4076,15.39,15.3988,53800.0
2005-05-26 11:00:00,35.05,35.07,35.03,35.06,32000.0,15.3988,15.4076,15.39,15.4032,32000.0
2005-05-26 11:10:00,35.08,35.13,35.08,35.1,26800.0,15.412,15.434,15.412,15.4208,26800.0
2005-05-26 11:20:00,35.1,35.12,35.08,35.09,20400.0,15.4208,15.4296,15.412,15.4164,20400.0
2005-05-26 11:30:00,35.1,35.13,35.08,35.13,40600.0,15.4208,15.434,15.412,15.434,40600.0
2005-05-26 11:40:00,35.13,35.13,35.06,35.09,13600.0,15.434,15.434,15.4032,15.4164,13600.0
2005-05-26 11:50:00,35.08,35.12,35.07,35.12,25600.0,15.412,15.4296,15.4076,15.4296,25600.0
2005-05-26 12:00:00,35.12,35.12,35.09,35.1,21600.0,15.4296,15.4296,15.4164,15.4208,21600.0
2005-05-26 12:10:00,35.1,35.12,35.09,35.1,17800.0,15.4208,15.4296,15.4164,15.4208,17800.0
2005-05-26 12:20:00,35.09,35.11,35.08,35.08,29200.0,15.4164,15.4252,15.412,15.412,29200.0
2005-05-26 12:30:00,35.08,35.11,35.07,35.1,27600.0,15.412,15.4252,15.4076,15.4208,27600.0
2005-05-26 12:40:00,35.1,35.12,35.09,35.12,21600.0,15.4208,15.4296,15.4164,15.4296,21600.0
2005-05-26 12:50:00,35.12,35.13,35.09,35.09,19000.0,15.4296,15.434,15.4164,15.4164,19000.0
2005-05-26 13:00:00,35.1,35.15,35.09,35.15,64600.0,15.4208,15.4428,15.4164,15.4428,64600.0
2005-05-26 13:10:00,35.14,35.15,35.07,35.07,26800.0,15.4384,15.4428,15.4076,15.4076,26800.0
2005-05-26 13:20:00,35.07,35.09,35.07,35.08,28200.0,15.4076,15.4164,15.4076,15.412,28200.0
2005-05-26 13:30:00,35.08,35.09,35.07,35.09,32800.0,15.412,15.4164,15.4076,15.4164,32800.0
2005-05-26 13:40:00,35.09,35.09,35.06,35.07,143400.0,15.4164,15.4164,15.4032,15.4076,143400.0
2005-05-26 13:50:00,35.05,35.09,35.05,35.07,19400.0,15.3988,15.4164,15.3988,15.4076,19400.0
2005-05-26 14:00:00,35.07,35.09,35.04,35.08,72400.0,15.4076,15.4164,15.3944,15.412,72400.0
2005-05-26 14:10:00,35.08,35.08,35.03,35.04,49800.0,15.412,15.412,15.39,15.3944,49800.0
2005-05-26 14:20:00,35.04,35.06,35.02,35.02,37400.0,15.3944,15.4032,15.3856,15.3856,37400.0
2005-05-26 14:30:00,35.03,35.04,34.99,35.01,33000.0,15.39,15.3944,15.3725,15.3812,33000.0
2005-05-26 14:40:00,35.0,35.03,34.99,34.99,32000.0,15.3768,15.39,15.3725,15.3725,32000.0
2005-05-26 14:50:00,34.99,35.05,34.99,35.05,89200.0,15.3725,15.3988,15.3725,15.3988,89200.0
2005-05-26 15:00:00,35.05,35.06,35.04,35.05,53400.0,15.3988,15.4032,15.3944,15.3988,53400.0
2005-05-26 15:10:00,35.05,35.07,35.04,35.06,73800.0,15.3988,15.4076,15.3944,15.4032,73800.0
2005-05-26 15:20:00,35.06,35.07,35.02,35.02,34600.0,15.4032,15.4076,15.3856,15.3856,34600.0
2005-05-26 15:30:00,35.03,35.08,35.03,35.05,40200.0,15.39,15.412,15.39,15.3988,40200.0
2005-05-26 15:40:00,35.06,35.06,35.02,35.04,58800.0,15.4032,15.4032,15.3856,15.3944,58800.0
2005-05-26 15:50:00,35.04,35.05,35.02,35.03,78600.0,15.3944,15.3988,15.3856,15.39,78600.0
2005-05-27 09:30:00,35.07,35.07,35.0,35.03,63800.0,15.4076,15.4076,15.3768,15.39,63800.0
2005-05-27 09:40:00,35.03,35.05,34.84,35.0,104600.0,15.39,15.3988,15.3066,15.3768,104600.0
2005-05-27 09:50:00,35.0,35.03,34.99,35.0,126000.0,15.3768,15.39,15.3725,15.3768,126000.0
2005-05-27 10:00:00,34.99,35.01,34.98,35.0,62000.0,15.3725,15.3812,15.3681,15.3768,62000.0
2005-05-27 10:10:00,35.01,35.05,34.98,35.04,41400.0,15.3812,15.3988,15.3681,15.3944,41400.0
2005-05-27 10:20:00,35.02,35.03,34.98,34.98,134800.0,15.3856,15.39,15.3681,15.3681,134800.0
2005-05-27 10:30:00,34.98,35.02,34.98,35.01,36200.0,15.3681,15.3856,15.3681,15.3812,36200.0
2005-05-27 10:40:00,35.01,35.02,34.99,34.99,101600.0,15.3812,15.3856,15.3725,15.3725,101600.0
2005-05-27 10:50:00,34.99,35.01,34.97,34.97,38200.0,15.3725,15.3812,15.3637,15.3637,38200.0
2005-05-27 11:00:00,34.98,35.02,34.97,35.0,72600.0,15.3681,15.3856,15.3637,15.3768,72600.0
2005-05-27 11:10:00,35.0,35.04,34.99,35.0,38800.0,15.3768,15.3944,15.3725,15.3768,38800.0
2005-05-27 11:20:00,35.0,35.01,34.98,34.99,90200.0,15.3768,15.3812,15.3681,15.3725,90200.0
2005-05-27 11:30:00,34.99,35.02,34.99,34.99,280000.0,15.3725,15.3856,15.3725,15.3725,280000.0
2005-05-27 11:40:00,35.0,35.04,34.99,34.99,48800.0,15.3768,15.3944,15.3725,15.3725,48800.0
2005-05-27 11:50:00,34.99,35.03,34.99,34.99,110800.0,15.3725,15.39,15.3725,15.3725,110800.0
2005-05-27 12:00:00,35.0,35.02,34.98,35.0,54200.0,15.3768,15.3856,15.3681,15.3768,54200.0
2005-05-27 12:10:00,35.0,35.02,34.99,35.02,22600.0,15.3768,15.3856,15.3725,15.3856,22600.0
2005-05-27 12:20:00,35.02,35.03,34.99,34.99,144800.0,15.3856,15.39,15.3725,15.3725,144800.0
2005-05-27 12:30:00,34.99,35.01,34.99,35.01,95800.0,15.3725,15.3812,15.3725,15.3812,95800.0
2005-05-27 12:40:00,35.01,35.02,34.99,35.02,48800.0,15.3812,15.3856,15.3725,15.3856,48800.0
2005-05-27 12:50:00,35.02,35.05,35.02,35.05,40400.0,15.3856,15.3988,15.3856,15.3988,40400.0
2005-05-27 13:00:00,35.05,35.06,35.02,35.05,93200.0,15.3988,15.4032,15.3856,15.3988,93200.0
2005-05-27 13:10:00,35.05,35.05,35.02,35.04,137600.0,15.3988,15.3988,15.3856,15.3944,137600.0
2005-05-27 13:20:00,35.04,35.05,35.04,35.05,36000.0,15.3944,15.3988,15.3944,15.3988,36000.0
2005-05-27 13:30:00,35.04,35.05,35.02,35.04,143000.0,15.3944,15.3988,15.3856,15.3944,143000.0
2005-05-27 13:40:00,35.03,35.03,35.0,35.01,84600.0,15.39,15.39,15.3768,15.3812,84600.0
2005-05-27 13:50:00,35.0,35.03,35.0,35.02,49200.0,15.3768,15.39,15.3768,15.3856,49200.0
2005-05-27 14:00:00,35.02,35.05,35.01,35.05,38600.0,15.3856,15.3988,15.3812,15.3988,38600.0
2005-05-27 14:10:00,35.05,35.05,35.03,35.04,50600.0,15.3988,15.3988,15.39,15.3944,50600.0
2005-05-27 14:20:00,35.04,35.05,35.02,35.04,23800.0,15.3944,15.3988,15.3856,15.3944,23800.0
2005-05-27 14:30:00,35.04,35.05,35.02,35.02,38800.0,15.3944,15.3988,15.3856,15.3856,38800.0
2005-05-27 14:40:00,35.02,35.04,35.02,35.04,39400.0,15.3856,15.3944,15.3856,15.3944,39400.0
2005-05-27 14:50:00,35.03,35.05,35.02,35.02,38200.0,15.39,15.3988,15.3856,15.3856,38200.0
2005-05-27 15:00:00,35.04,35.05,35.01,35.02,27800.0,15.3944,15.3988,15.3812,15.3856,27800.0
2005-05-27 15:10:00,35.02,35.05,35.01,35.05,61000.0,15.3856,15.3988,15.3812,15.3988,61000.0
2005-05-27 15:20:00,35.05,35.05,35.0,35.02,212000.0,15.3988,15.3988,15.3768,15.3856,212000.0
2005-05-27 15:30:00,35.02,35.05,35.01,35.05,89800.0,15.3856,15.3988,15.3812,15.3988,89800.0
2005-05-27 15:40:00,35.05,35.05,35.03,35.04,600800.0,15.3988,15.3988,15.39,15.3944,600800.0
2005-05-27 15:50:00,35.03,35.05,35.0,35.04,124800.0,15.39,15.3988,15.3768,15.3944,124800.0
2005-05-31 09:30:00,35.02,35.15,34.95,35.15,39800.0,15.3856,15.4428,15.3549,15.4428,39800.0
2005-05-31 09:40:00,35.15,35.15,34.94,35.12,51000.0,15.4428,15.4428,15.3505,15.4296,51000.0
2005-05-31 09:50:00,35.09,35.15,35.04,35.05,78400.0,15.4164,15.4428,15.3944,15.3988,78400.0
2005-05-31 10:00:00,35.04,35.1,35.04,35.09,110600.0,15.3944,15.4208,15.3944,15.4164,110600.0
2005-05-31 10:10:00,35.09,35.12,35.07,35.08,66000.0,15.4164,15.4296,15.4076,15.412,66000.0
2005-05-31 10:20:00,35.08,35.12,35.07,35.1,47600.0,15.412,15.4296,15.4076,15.4208,47600.0
2005-05-31 10:30:00,35.1,35.13,35.07,35.1,58400.0,15.4208,15.434,15.4076,15.4208,58400.0
2005-05-31 10:40:00,35.1,35.13,35.08,35.13,60200.0,15.4208,15.434,15.412,15.434,60200.0
2005-05-31 10:50:00,35.13,35.13,35.09,35.1,39400.0,15.434,15.434,15.4164,15.4208,39400.0
2005-05-31 11:00:00,35.08,35.11,35.07,35.08,79600.0,15.412,15.4252,15.4076,15.412,79600.0
2005-05-31 11:10:00,35.08,35.13,35.07,35.12,30000.0,15.412,15.434,15.4076,15.4296,30000.0
2005-05-31 11:20:00,35.12,35.14,35.09,35.12,36200.0,15.4296,15.4384,15.4164,15.4296,36200.0
2005-05-31 11:30:00,35.13,35.18,35.11,35.18,32000.0,15.434,15.4559,15.4252,15.4559,32000.0
2005-05-31 11:40:00,35.16,35.17,35.11,35.17,35200.0,15.4471,15.4515,15.4252,15.4515,35200.0
2005-05-31 11:50:00,35.15,35.18,35.15,35.17,30600.0,15.4428,15.4559,15.4428,15.4515,30600.0
2005-05-31 12:00:00,35.17,35.19,35.13,35.19,33800.0,15.4515,15.4603,15.434,15.4603,33800.0
2005-05-31 12:10:00,35.19,35.2,35.15,35.17,20800.0,15.4603,15.4647,15.4428,15.4515,20800.0
2005-05-31 12:20:00,35.17,35.22,35.16,35.21,15000.0,15.4515,15.4735,15.4471,15.4691,15000.0
2005-05-31 12:30:00,35.2,35.21,35.16,35.16,18400.0,15.4647,15.4691,15.4471,15.4471,18400.0
2005-05-31 12:40:00,35.16,35.19,35.16,35.16,7200.0,15.4471,15.4603,15.4471,15.4471,7200.0
2005-05-31 12:50:00,35.16,35.19,35.16,35.19,26800.0,15.4471,15.4603,15.4471,15.4603,26800.0
2005-05-31 13:00:00,35.19,35.21,35.18,35.2,34000.0,15.4603,15.4691,15.4559,15.4647,34000.0
2005-05-31 13:10:00,35.19,35.22,35.19,35.22,23400.0,15.4603,15.4735,15.4603,15.4735,23400.0
2005-05-31 13:20:00,35.23,35.25,35.22,35.24,24600.0,15.4779,15.4867,15.4735,15.4823,24600.0
2005-05-31 13:30:00,35.22,35.23,35.2,35.22,20800.0,15.4735,15.4779,15.4647,15.4735,20800.0
2005-05-31 13:40:00,35.21,35.23,35.19,35.19,12200.0,15.4691,15.4779,15.4603,15.4603,12200.0
2005-05-31 13:50:00,35.2,35.23,35.2,35.23,21600.0,15.4647,15.4779,15.4647,15.4779,21600.0
2005-05-31 14:00:00,35.23,35.25,35.21,35.22,20000.0,15.4779,15.4867,15.4691,15.4735,20000.0
2005-05-31 14:10:00,35.22,35.25,35.19,35.25,40600.0,15.4735,15.4867,15.4603,15.4867,40600.0
2005-05-31 14:20:00,35.25,35.3,35.23,35.25,32200.0,15.4867,15.5087,15.4779,15.4867,32200.0
2005-05-31 14:30:00,35.24,35.31,35.24,35.29,40600.0,15.4823,15.513,15.4823,15.5043,40600.0
2005-05-31 14:40:00,35.3,35.32,35.27,35.29,31600.0,15.5087,15.5174,15.4955,15.5043,31600.0
2005-05-31 14:50:00,35.29,35.3,35.26,35.29,46600.0,15.5043,15.5087,15.4911,15.5043,46600.0
2005-05-31 15:00:00,35.29,35.33,35.27,35.28,43800.0,15.5043,15.5218,15.4955,15.4999,43800.0
2005-05-31 15:10:00,35.28,35.35,35.25,35.33,55800.0,15.4999,15.5306,15.4867,15.5218,55800.0
2005-05-31 15:20:00,35.32,35.35,35.26,35.27,69200.0,15.5174,15.5306,15.4911,15.4955,69200.0
2005-05-31 15:30:00,35.27,35.29,35.22,35.22,54800.0,15.4955,15.5043,15.4735,15.4735,54800.0
2005-05-31 15:40:00,35.22,35.22,35.14,35.18,80200.0,15.4735,15.4735,15.4384,15.4559,80200.0
2005-05-31 15:50:00,35.17,35.21,35.14,35.14,67400.0,15.4515,15.4691,15.4384,15.4384,67400.0
2005-06-01 09:30:00,35.05,35.13,35.04,35.13,117800.0,15.3988,15.434,15.3944,15.434,117800.0
2005-06-01 09:40:00,35.13,35.22,35.13,35.21,120000.0,15.434,15.4735,15.434,15.4691,120000.0
2005-06-01 09:50:00,35.22,35.35,35.22,35.35,84000.0,15.4735,15.5306,15.4735,15.5306,84000.0
2005-06-01 10:00:00,35.34,35.49,35.33,35.49,214800.0,15.5262,15.5921,15.5218,15.5921,214800.0
2005-06-01 10:10:00,35.49,35.6,35.47,35.6,211200.0,15.5921,15.6405,15.5833,15.6405,211200.0
2005-06-01 10:20:00,35.6,35.63,35.54,35.55,136800.0,15.6405,15.6536,15.6141,15.6185,136800.0
2005-06-01 10:30:00,35.55,35.6,35.42,35.42,86400.0,15.6185,15.6405,15.5614,15.5614,86400.0
2005-06-01 10:40:00,35.41,35.49,35.41,35.49,118000.0,15.557,15.5921,15.557,15.5921,118000.0
2005-06-01 10:50:00,35.48,35.57,35.47,35.56,102800.0,15.5877,15.6273,15.5833,15.6229,102800.0
2005-06-01 11:00:00,35.57,35.59,35.55,35.55,74000.0,15.6273,15.6361,15.6185,15.6185,74000.0
2005-06-01 11:10:00,35.55,35.67,35.54,35.67,50600.0,15.6185,15.6712,15.6141,15.6712,50600.0
2005-06-01 11:20:00,35.67,35.67,35.61,35.61,40800.0,15.6712,15.6712,15.6448,15.6448,40800.0
2005-06-01 11:30:00,35.62,35.65,35.58,35.58,29000.0,15.6492,15.6624,15.6317,15.6317,29000.0
2005-06-01 11:40:00,35.57,35.57,35.48,35.54,55200.0,15.6273,15.6273,15.5877,15.6141,55200.0
2005-06-01 11:50:00,35.53,35.61,35.52,35.56,26000.0,15.6097,15.6448,15.6053,15.6229,26000.0
2005-06-01 12:00:00,35.56,35.56,35.48,35.48,45000.0,15.6229,15.6229,15.5877,15.5877,45000.0
2005-06-01 12:10:00,35.49,35.51,35.44,35.51,32800.0,15.5921,15.6009,15.5702,15.6009,32800.0
2005-06-01 12:20:00,35.51,35.58,35.49,35.56,37800.0,15.6009,15.6317,15.5921,15.6229,37800.0
2005-06-01 12:30:00,35.57,35.57,35.54,35.55,14600.0,15.6273,15.6273,15.6141,15.6185,14600.0
2005-06-01 12:40:00,35.55,35.57,35.53,35.53,23400.0,15.6185,15.6273,15.6097,15.6097,23400.0
2005-06-01 12:50:00,35.53,35.57,35.51,35.56,26800.0,15.6097,15.6273,15.6009,15.6229,26800.0
2005-06-01 13:00:00,35.56,35.57,35.54,35.56,17400.0,15.6229,15.6273,15.6141,15.6229,17400.0
2005-06-01 13:10:00,35.56,35.62,35.56,35.61,43000.0,15.6229,15.6492,15.6229,15.6448,43000.0
2005-06-01 13:20:00,35.61,35.63,35.59,35.6,35000.0,15.6448,15.6536,15.6361,15.6405,35000.0
2005-06-01 13:30:00,35.6,35.62,35.58,35.59,14800.0,15.6405,15.6492,15.6317,15.6361,14800.0
2005-06-01 13:40:00,35.58,35.6,35.57,35.58,22800.0,15.6317,15.6405,15.6273,15.6317,22800.0
2005-06-01 13:50:00,35.58,35.65,35.58,35.65,25200.0,15.6317,15.6624,15.6317,15.6624,25200.0
2005-06-01 14:00:00,35.65,35.66,35.57,35.58,40000.0,15.6624,15.6668,15.6273,15.6317,40000.0
2005-06-01 14:10:00,35.59,35.63,35.59,35.6,43600.0,15.6361,15.6536,15.6361,15.6405,43600.0
2005-06-01 14:20:00,35.59,35.63,35.58,35.61,38000.0,15.6361,15.6536,15.6317,15.6448,38000.0
2005-06-01 14:30:00,35.6,35.62,35.58,35.62,38000.0,15.6405,15.6492,15.6317,15.6492,38000.0
2005-06-01 14:40:00,35.62,35.62,35.45,35.48,203000.0,15.6492,15.6492,15.5746,15.5877,203000.0
2005-06-01 14:50:00,35.48,35.52,35.48,35.5,61000.0,15.5877,15.6053,15.5877,15.5965,61000.0
2005-06-01 15:00:00,35.5,35.55,35.5,35.5,49200.0,15.5965,15.6185,15.5965,15.5965,49200.0
2005-06-01 15:10:00,35.51,35.53,35.47,35.51,69800.0,15.6009,15.6097,15.5833,15.6009,69800.0
2005-06-01 15:20:00,35.51,35.52,35.47,35.48,78600.0,15.6009,15.6053,15.5833,15.5877,78600.0
2005-06-01 15:30:00,35.49,35.59,35.49,35.54,110000.0,15.5921,15.6361,15.5921,15.6141,110000.0
2005-06-01 15:40:00,35.54,35.57,35.54,35.55,56200.0,15.6141,15.6273,15.6141,15.6185,56200.0
2005-06-01 15:50:00,35.55,35.55,35.55,35.55,0.0,15.6185,15.6185,15.6185,15.6185,0.0
2005-06-02 09:30:00,35.65,35.65,35.4,35.43,94000.0,15.6624,15.6624,15.5526,15.5658,94000.0
2005-06-02 09:40:00,35.43,35.51,35.43,35.49,129600.0,15.5658,15.6009,15.5658,15.5921,129600.0
2005-06-02 09:50:00,35.5,35.52,35.45,35.46,41000.0,15.5965,15.6053,15.5746,15.5789,41000.0
2005-06-02 10:00:00,35.45,35.47,35.4,35.4,118400.0,15.5746,15.5833,15.5526,15.5526,118400.0
2005-06-02 10:10:00,35.41,35.45,35.4,35.41,21400.0,15.557,15.5746,15.5526,15.557,21400.0
2005-06-02 10:20:00,35.4,35.42,35.37,35.39,23400.0,15.5526,15.5614,15.5394,15.5482,23400.0
2005-06-02 10:30:00,35.4,35.47,35.39,35.47,76200.0,15.5526,15.5833,15.5482,15.5833,76200.0
2005-06-02 10:40:00,35.47,35.54,35.45,35.52,31000.0,15.5833,15.6141,15.5746,15.6053,31000.0
2005-06-02 10:50:00,35.52,35.55,35.5,35.51,27200.0,15.6053,15.6185,15.5965,15.6009,27200.0
2005-06-02 11:00:00,35.51,35.51,35.45,35.49,28200.0,15.6009,15.6009,15.5746,15.5921,28200.0
2005-06-02 11:10:00,35.51,35.51,35.48,35.48,117400.0,15.6009,15.6009,15.5877,15.5877,117400.0
2005-06-02 11:20:00,35.47,35.5,35.46,35.48,18600.0,15.5833,15.5965,15.5789,15.5877,18600.0
2005-06-02 11:30:00,35.48,35.49,35.45,35.48,175200.0,15.5877,15.5921,15.5746,15.5877,175200.0
2005-06-02 11:40:00,35.48,35.48,35.44,35.45,31600.0,15.5877,15.5877,15.5702,15.5746,31600.0
2005-06-02 11:50:00,35.45,35.46,35.43,35.45,13000.0,15.5746,15.5789,15.5658,15.5746,13000.0
2005-06-02 12:00:00,35.44,35.46,35.42,35.42,19400.0,15.5702,15.5789,15.5614,15.5614,19400.0
2005-06-02 12:10:00,35.42,35.44,35.4,35.41,21400.0,15.5614,15.5702,15.5526,15.557,21400.0
2005-06-02 12:20:00,35.41,35.43,35.41,35.41,8800.0,15.557,15.5658,15.557,15.557,8800.0
2005-06-02 12:30:00,35.42,35.44,35.41,35.41,9400.0,15.5614,15.5702,15.557,15.557,9400.0
2005-06-02 12:40:00,35.41,35.45,35.41,35.44,22200.0,15.557,15.5746,15.557,15.5702,22200.0
2005-06-02 12:50:00,35.44,35.45,35.44,35.45,12600.0,15.5702,15.5746,15.5702,15.5746,12600.0
2005-06-02 13:00:00,35.45,35.46,35.41,35.45,19000.0,15.5746,15.5789,15.557,15.5746,19000.0
2005-06-02 13:10:00,35.43,35.46,35.43,35.45,7800.0,15.5658,15.5789,15.5658,15.5746,7800.0
2005-06-02 13:20:00,35.45,35.45,35.42,35.42,8400.0,15.5746,15.5746,15.5614,15.5614,8400.0
2005-06-02 13:30:00,35.42,35.44,35.41,35.44,13600.0,15.5614,15.5702,15.557,15.5702,13600.0
2005-06-02 13:40:00,35.43,35.43,35.38,35.4,33000.0,15.5658,15.5658,15.5438,15.5526,33000.0
2005-06-02 13:50:00,35.39,35.45,35.39,35.43,15800.0,15.5482,15.5746,15.5482,15.5658,15800.0
2005-06-02 14:00:00,35.43,35.45,35.38,35.41,27600.0,15.5658,15.5746,15.5438,15.557,27600.0
2005-06-02 14:10:00,35.43,35.46,35.38,35.45,23400.0,15.5658,15.5789,15.5438,15.5746,23400.0
2005-06-02 14:20:00,35.45,35.48,35.4,35.47,21800.0,15.5746,15.5877,15.5526,15.5833,21800.0
2005-06-02 14:30:00,35.46,35.48,35.45,35.46,47000.0,15.5789,15.5877,15.5746,15.5789,47000.0
2005-06-02 14:40:00,35.47,35.47,35.44,35.45,21600.0,15.5833,15.5833,15.5702,15.5746,21600.0
2005-06-02 14:50:00,35.45,35.5,35.45,35.47,52600.0,15.5746,15.5965,15.5746,15.5833,52600.0
2005-06-02 15:00:00,35.47,35.48,35.43,35.43,33600.0,15.5833,15.5877,15.5658,15.5658,33600.0
2005-06-02 15:10:00,35.43,35.46,35.42,35.45,33000.0,15.5658,15.5789,15.5614,15.5746,33000.0
2005-06-02 15:20:00,35.45,35.46,35.42,35.45,44600.0,15.5746,15.5789,15.5614,15.5746,44600.0
2005-06-02 15:30:00,35.45,35.46,35.43,35.46,43000.0,15.5746,15.5789,15.5658,15.5789,43000.0
2005-06-02 15:40:00,35.46,35.46,35.4,35.41,46200.0,15.5789,15.5789,15.5526,15.557,46200.0
2005-06-02 15:50:00,35.41,35.46,35.41,35.45,68000.0,15.557,15.5789,15.557,15.5746,68000.0
2005-06-03 09:30:00,35.52,35.58,35.42,35.56,85000.0,15.6053,15.6317,15.5614,15.6229,85000.0
2005-06-03 09:40:00,35.62,35.64,35.46,35.62,73800.0,15.6492,15.658,15.5789,15.6492,73800.0
2005-06-03 09:50:00,35.63,35.69,35.57,35.69,55600.0,15.6536,15.68,15.6273,15.68,55600.0
2005-06-03 10:00:00,35.69,35.69,35.58,35.61,37000.0,15.68,15.68,15.6317,15.6448,37000.0
2005-06-03 10:10:00,35.62,35.66,35.6,35.66,24800.0,15.6492,15.6668,15.6405,15.6668,24800.0
2005-06-03 10:20:00,35.66,35.66,35.55,35.55,43600.0,15.6668,15.6668,15.6185,15.6185,43600.0
2005-06-03 10:30:00,35.56,35.6,35.55,35.59,58400.0,15.6229,15.6405,15.6185,15.6361,58400.0
2005-06-03 10:40:00,35.6,35.63,35.59,35.62,24800.0,15.6405,15.6536,15.6361,15.6492,24800.0
2005-06-03 10:50:00,35.63,35.66,35.62,35.65,37200.0,15.6536,15.6668,15.6492,15.6624,37200.0
2005-06-03 11:00:00,35.65,35.65,35.6,35.61,55000.0,15.6624,15.6624,15.6405,15.6448,55000.0
2005-06-03 11:10:00,35.6,35.6,35.49,35.5,25600.0,15.6405,15.6405,15.5921,15.5965,25600.0
2005-06-03 11:20:00,35.49,35.54,35.48,35.53,29200.0,15.5921,15.6141,15.5877,15.6097,29200.0
2005-06-03 11:30:00,35.53,35.53,35.38,35.4,38200.0,15.6097,15.6097,15.5438,15.5526,38200.0
2005-06-03 11:40:00,35.4,35.41,35.33,35.34,27000.0,15.5526,15.557,15.5218,15.5262,27000.0
2005-06-03 11:50:00,35.33,35.35,35.23,35.27,88800.0,15.5218,15.5306,15.4779,15.4955,88800.0
2005-06-03 12:00:00,35.27,35.34,35.25,35.34,48200.0,15.4955,15.5262,15.4867,15.5262,48200.0
2005-06-03 12:10:00,35.33,35.33,35.25,35.31,30400.0,15.5218,15.5218,15.4867,15.513,30400.0
2005-06-03 12:20:00,35.3,35.33,35.3,35.31,7600.0,15.5087,15.5218,15.5087,15.513,7600.0
2005-06-03 12:30:00,35.29,35.31,35.27,35.3,12000.0,15.5043,15.513,15.4955,15.5087,12000.0
2005-06-03 12:40:00,35.31,35.31,35.26,35.27,11200.0,15.513,15.513,15.4911,15.4955,11200.0
2005-06-03 12:50:00,35.29,35.3,35.27,35.29,14400.0,15.5043,15.5087,15.4955,15.5043,14400.0
2005-06-03 13:00:00,35.29,35.32,35.28,35.32,21600.0,15.5043,15.5174,15.4999,15.5174,21600.0
2005-06-03 13:10:00,35.31,35.33,35.3,35.31,32000.0,15.513,15.5218,15.5087,15.513,32000.0
2005-06-03 13:20:00,35.31,35.36,35.31,35.36,22800.0,15.513,15.535,15.513,15.535,22800.0
2005-06-03 13:30:00,35.36,35.4,35.34,35.35,15000.0,15.535,15.5526,15.5262,15.5306,15000.0
2005-06-03 13:40:00,35.35,35.4,35.34,35.37,22200.0,15.5306,15.5526,15.5262,15.5394,22200.0
2005-06-03 13:50:00,35.36,35.41,35.36,35.38,10800.0,15.535,15.557,15.535,15.5438,10800.0
2005-06-03 14:00:00,35.39,35.39,35.33,35.39,32000.0,15.5482,15.5482,15.5218,15.5482,32000.0
2005-06-03 14:10:00,35.38,35.45,35.35,35.45,16000.0,15.5438,15.5746,15.5306,15.5746,16000.0
2005-06-03 14:20:00,35.45,35.47,35.44,35.46,31600.0,15.5746,15.5833,15.5702,15.5789,31600.0
2005-06-03 14:30:00,35.45,35.47,35.42,35.44,32200.0,15.5746,15.5833,15.5614,15.5702,32200.0
2005-06-03 14:40:00,35.44,35.47,35.42,35.43,39800.0,15.5702,15.5833,15.5614,15.5658,39800.0
2005-06-03 14:50:00,35.43,35.45,35.37,35.44,28000.0,15.5658,15.5746,15.5394,15.5702,28000.0
2005-06-03 15:00:00,35.43,35.51,35.41,35.5,56800.0,15.5658,15.6009,15.557,15.5965,56800.0
2005-06-03 15:10:00,35.49,35.55,35.45,35.5,54000.0,15.5921,15.6185,15.5746,15.5965,54000.0
2005-06-03 15:20:00,35.49,35.49,35.45,35.46,21600.0,15.5921,15.5921,15.5746,15.5789,21600.0
2005-06-03 15:30:00,35.46,35.49,35.44,35.46,59400.0,15.5789,15.5921,15.5702,15.5789,59400.0
2005-06-03 15:40:00,35.48,35.57,35.47,35.57,38000.0,15.5877,15.6273,15.5833,15.6273,38000.0
2005-06-03 15:50:00,35.57,35.57,35.49,35.54,44600.0,15.6273,15.6273,15.5921,15.6141,44600.0
2005-06-06 09:30:00,35.55,35.56,35.4,35.49,68200.0,15.6185,15.6229,15.5526,15.5921,68200.0
2005-06-06 09:40:00,35.51,35.59,35.5,35.55,21000.0,15.6009,15.6361,15.5965,15.6185,21000.0
2005-06-06 09:50:00,35.54,35.63,35.53,35.56,34200.0,15.6141,15.6536,15.6097,15.6229,34200.0
2005-06-06 10:00:00,35.56,35.58,35.49,35.49,33000.0,15.6229,15.6317,15.5921,15.5921,33000.0
2005-06-06 10:10:00,35.49,35.59,35.49,35.52,36200.0,15.5921,15.6361,15.5921,15.6053,36200.0
2005-06-06 10:20:00,35.51,35.57,35.48,35.54,38200.0,15.6009,15.6273,15.5877,15.6141,38200.0
2005-06-06 10:30:00,35.53,35.56,35.52,35.52,18200.0,15.6097,15.6229,15.6053,15.6053,18200.0
2005-06-06 10:40:00,35.52,35.52,35.44,35.47,32000.0,15.6053,15.6053,15.5702,15.5833,32000.0
2005-06-06 10:50:00,35.46,35.46,35.35,35.37,81400.0,15.5789,15.5789,15.5306,15.5394,81400.0
2005-06-06 11:00:00,35.37,35.42,35.36,35.37,18400.0,15.5394,15.5614,15.535,15.5394,18400.0
2005-06-06 11:10:00,35.37,35.4,35.35,35.4,15600.0,15.5394,15.5526,15.5306,15.5526,15600.0
2005-06-06 11:20:00,35.38,35.41,35.35,35.4,22200.0,15.5438,15.557,15.5306,15.5526,22200.0
2005-06-06 11:30:00,35.4,35.4,35.35,35.38,20600.0,15.5526,15.5526,15.5306,15.5438,20600.0
2005-06-06 11:40:00,35.38,35.4,35.37,35.38,18800.0,15.5438,15.5526,15.5394,15.5438,18800.0
2005-06-06 11:50:00,35.38,35.42,35.38,35.42,15800.0,15.5438,15.5614,15.5438,15.5614,15800.0
2005-06-06 12:00:00,35.42,35.49,35.42,35.45,28400.0,15.5614,15.5921,15.5614,15.5746,28400.0
2005-06-06 12:10:00,35.46,35.46,35.42,35.45,20200.0,15.5789,15.5789,15.5614,15.5746,20200.0
2005-06-06 12:20:00,35.45,35.45,35.42,35.44,34200.0,15.5746,15.5746,15.5614,15.5702,34200.0
2005-06-06 12:30:00,35.44,35.45,35.42,35.45,14600.0,15.5702,15.5746,15.5614,15.5746,14600.0
2005-06-06 12:40:00,35.45,35.45,35.4,35.42,30000.0,15.5746,15.5746,15.5526,15.5614,30000.0
2005-06-06 12:50:00,35.42,35.45,35.41,35.42,20400.0,15.5614,15.5746,15.557,15.5614,20400.0
2005-06-06 13:00:00,35.43,35.44,35.41,35.43,25800.0,15.5658,15.5702,15.557,15.5658,25800.0
2005-06-06 13:10:00,35.43,35.45,35.42,35.45,24400.0,15.5658,15.5746,15.5614,15.5746,24400.0
2005-06-06 13:20:00,35.45,35.48,35.45,35.47,16400.0,15.5746,15.5877,15.5746,15.5833,16400.0
2005-06-06 13:30:00,35.47,35.47,35.44,35.44,24200.0,15.5833,15.5833,15.5702,15.5702,24200.0
2005-06-06 13:40:00,35.44,35.45,35.42,35.45,33400.0,15.5702,15.5746,15.5614,15.5746,33400.0
2005-06-06 13:50:00,35.45,35.45,35.42,35.42,47200.0,15.5746,15.5746,15.5614,15.5614,47200.0
2005-06-06 14:00:00,35.42,35.48,35.42,35.45,64800.0,15.5614,15.5877,15.5614,15.5746,64800.0
2005-06-06 14:10:00,35.45,35.48,35.42,35.43,28000.0,15.5746,15.5877,15.5614,15.5658,28000.0
2005-06-06 14:20:00,35.44,35.45,35.43,35.44,28400.0,15.5702,15.5746,15.5658,15.5702,28400.0
2005-06-06 14:30:00,35.46,35.47,35.43,35.47,22600.0,15.5789,15.5833,15.5658,15.5833,22600.0
2005-06-06 14:40:00,35.46,35.46,35.43,35.45,20800.0,15.5789,15.5789,15.5658,15.5746,20800.0
2005-06-06 14:50:00,35.44,35.46,35.42,35.44,48000.0,15.5702,15.5789,15.5614,15.5702,48000.0
2005-06-06 15:00:00,35.44,35.47,35.4,35.41,60200.0,15.5702,15.5833,15.5526,15.557,60200.0
2005-06-06 15:10:00,35.41,35.46,35.36,35.46,61400.0,15.557,15.5789,15.535,15.5789,61400.0
2005-06-06 15:20:00,35.44,35.46,35.42,35.46,54000.0,15.5702,15.5789,15.5614,15.5789,54000.0
2005-06-06 15:30:00,35.45,35.48,35.44,35.44,52600.0,15.5746,15.5877,15.5702,15.5702,52600.0
2005-06-06 15:40:00,35.44,35.49,35.44,35.48,65200.0,15.5702,15.5921,15.5702,15.5877,65200.0
2005-06-06 15:50:00,35.49,35.5,35.47,35.48,77000.0,15.5921,15.5965,15.5833,15.5877,77000.0
2005-06-07 09:30:00,35.63,35.69,35.53,35.62,74000.0,15.6536,15.68,15.6097,15.6492,74000.0
2005-06-07 09:40:00,35.63,35.75,35.56,35.75,101400.0,15.6536,15.7064,15.6229,15.7064,101400.0
2005-06-07 09:50:00,35.75,35.85,35.72,35.83,143800.0,15.7064,15.7503,15.6932,15.7415,143800.0
2005-06-07 10:00:00,35.83,35.98,35.82,35.98,94000.0,15.7415,15.8074,15.7371,15.8074,94000.0
2005-06-07 10:10:00,35.98,36.01,35.93,35.96,136400.0,15.8074,15.8206,15.7854,15.7986,136400.0
2005-06-07 10:20:00,35.96,35.98,35.9,35.95,65600.0,15.7986,15.8074,15.7723,15.7942,65600.0
2005-06-07 10:30:00,35.97,35.98,35.94,35.97,46200.0,15.803,15.8074,15.7898,15.803,46200.0
2005-06-07 10:40:00,35.97,35.98,35.88,35.92,48600.0,15.803,15.8074,15.7635,15.781,48600.0
2005-06-07 10:50:00,35.92,35.94,35.85,35.85,53400.0,15.781,15.7898,15.7503,15.7503,53400.0
2005-06-07 11:00:00,35.85,35.9,35.84,35.87,86600.0,15.7503,15.7723,15.7459,15.7591,86600.0
2005-06-07 11:10:00,35.87,35.89,35.82,35.85,34400.0,15.7591,15.7679,15.7371,15.7503,34400.0
2005-06-07 11:20:00,35.85,35.88,35.84,35.87,23800.0,15.7503,15.7635,15.7459,15.7591,23800.0
2005-06-07 11:30:00,35.87,35.93,35.85,35.91,57000.0,15.7591,15.7854,15.7503,15.7766,57000.0
2005-06-07 11:40:00,35.9,35.92,35.85,35.92,38000.0,15.7723,15.781,15.7503,15.781,38000.0
2005-06-07 11:50:00,35.92,35.96,35.89,35.96,28800.0,15.781,15.7986,15.7679,15.7986,28800.0
2005-06-07 12:00:00,35.96,35.98,35.93,35.96,49800.0,15.7986,15.8074,15.7854,15.7986,49800.0
2005-06-07 12:10:00,35.96,36.0,35.95,35.95,89800.0,15.7986,15.8162,15.7942,15.7942,89800.0
2005-06-07 12:20:00,35.95,35.96,35.92,35.93,41000.0,15.7942,15.7986,15.781,15.7854,41000.0
2005-06-07 12:30:00,35.92,35.96,35.91,35.95,25600.0,15.781,15.7986,15.7766,15.7942,25600.0
2005-06-07 12:40:00,35.95,35.98,35.95,35.97,27800.0,15.7942,15.8074,15.7942,15.803,27800.0
2005-06-07 12:50:00,35.96,35.99,35.93,35.99,25800.0,15.7986,15.8118,15.7854,15.8118,25800.0
2005-06-07 13:00:00,35.99,35.99,35.94,35.95,18800.0,15.8118,15.8118,15.7898,15.7942,18800.0
2005-06-07 13:10:00,35.97,35.97,35.95,35.95,15200.0,15.803,15.803,15.7942,15.7942,15200.0
2005-06-07 13:20:00,35.95,35.95,35.88,35.9,29400.0,15.7942,15.7942,15.7635,15.7723,29400.0
2005-06-07 13:30:00,35.9,35.93,35.87,35.93,22200.0,15.7723,15.7854,15.7591,15.7854,22200.0
2005-06-07 13:40:00,35.91,35.95,35.9,35.92,32800.0,15.7766,15.7942,15.7723,15.781,32800.0
2005-06-07 13:50:00,35.92,35.96,35.91,35.93,21400.0,15.781,15.7986,15.7766,15.7854,21400.0
2005-06-07 14:00:00,35.92,35.94,35.9,35.93,22000.0,15.781,15.7898,15.7723,15.7854,22000.0
2005-06-07 14:10:00,35.92,35.92,35.8,35.91,53600.0,15.781,15.781,15.7283,15.7766,53600.0
2005-06-07 14:20:00,35.9,35.9,35.85,35.87,87800.0,15.7723,15.7723,15.7503,15.7591,87800.0
2005-06-07 14:30:00,35.85,35.91,35.85,35.9,44400.0,15.7503,15.7766,15.7503,15.7723,44400.0
2005-06-07 14:40:00,35.9,35.9,35.81,35.81,36200.0,15.7723,15.7723,15.7327,15.7327,36200.0
2005-06-07 14:50:00,35.81,35.85,35.8,35.83,28800.0,15.7327,15.7503,15.7283,15.7415,28800.0
2005-06-07 15:00:00,35.83,35.83,35.76,35.81,46400.0,15.7415,15.7415,15.7107,15.7327,46400.0
2005-06-07 15:10:00,35.8,35.81,35.74,35.77,42400.0,15.7283,15.7327,15.702,15.7151,42400.0
2005-06-07 15:20:00,35.77,35.81,35.75,35.77,42200.0,15.7151,15.7327,15.7064,15.7151,42200.0
2005-06-07 15:30:00,35.77,35.77,35.65,35.69,78200.0,15.7151,15.7151,15.6624,15.68,78200.0
2005-06-07 15:40:00,35.68,35.69,35.63,35.64,47200.0,15.6756,15.68,15.6536,15.658,47200.0
2005-06-07 15:50:00,35.64,35.68,35.61,35.63,45000.0,15.658,15.6756,15.6448,15.6536,45000.0
2005-06-08 09:30:00,35.76,35.79,35.7,35.7,38000.0,15.7107,15.7239,15.6844,15.6844,38000.0
2005-06-08 09:40:00,35.72,35.81,35.58,35.79,35000.0,15.6932,15.7327,15.6317,15.7239,35000.0
2005-06-08 09:50:00,35.81,35.85,35.8,35.85,19800.0,15.7327,15.7503,15.7283,15.7503,19800.0
2005-06-08 10:00:00,35.85,35.85,35.77,35.77,45400.0,15.7503,15.7503,15.7151,15.7151,45400.0
2005-06-08 10:10:00,35.77,35.86,35.76,35.86,18800.0,15.7151,15.7547,15.7107,15.7547,18800.0
2005-06-08 10:20:00,35.85,35.85,35.79,35.79,18600.0,15.7503,15.7503,15.7239,15.7239,18600.0
2005-06-08 10:30:00,35.79,35.85,35.74,35.85,112000.0,15.7239,15.7503,15.702,15.7503,112000.0
2005-06-08 10:40:00,35.85,35.9,35.85,35.86,22800.0,15.7503,15.7723,15.7503,15.7547,22800.0
2005-06-08 10:50:00,35.86,35.97,35.86,35.94,35400.0,15.7547,15.803,15.7547,15.7898,35400.0
2005-06-08 11:00:00,35.96,35.96,35.83,35.83,26400.0,15.7986,15.7986,15.7415,15.7415,26400.0
2005-06-08 11:10:00,35.84,35.87,35.82,35.82,30000.0,15.7459,15.7591,15.7371,15.7371,30000.0
2005-06-08 11:20:00,35.81,35.88,35.79,35.86,34200.0,15.7327,15.7635,15.7239,15.7547,34200.0
2005-06-08 11:30:00,35.87,35.9,35.87,35.88,22200.0,15.7591,15.7723,15.7591,15.7635,22200.0
2005-06-08 11:40:00,35.88,35.88,35.85,35.85,14400.0,15.7635,15.7635,15.7503,15.7503,14400.0
2005-06-08 11:50:00,35.87,35.91,35.86,35.87,19400.0,15.7591,15.7766,15.7547,15.7591,19400.0
2005-06-08 12:00:00,35.87,35.87,35.85,35.85,6800.0,15.7591,15.7591,15.7503,15.7503,6800.0
2005-06-08 12:10:00,35.85,35.9,35.85,35.86,21000.0,15.7503,15.7723,15.7503,15.7547,21000.0
2005-06-08 12:20:00,35.85,35.9,35.85,35.88,11000.0,15.7503,15.7723,15.7503,15.7635,11000.0
2005-06-08 12:30:00,35.88,35.9,35.86,35.9,11200.0,15.7635,15.7723,15.7547,15.7723,11200.0
2005-06-08 12:40:00,35.9,35.92,35.87,35.91,19200.0,15.7723,15.781,15.7591,15.7766,19200.0
2005-06-08 12:50:00,35.91,35.91,35.85,35.86,5200.0,15.7766,15.7766,15.7503,15.7547,5200.0
2005-06-08 13:00:00,35.85,35.87,35.83,35.85,10400.0,15.7503,15.7591,15.7415,15.7503,10400.0
2005-06-08 13:10:00,35.85,35.85,35.82,35.82,4800.0,15.7503,15.7503,15.7371,15.7371,4800.0
2005-06-08 13:20:00,35.82,35.84,35.82,35.83,4400.0,15.7371,15.7459,15.7371,15.7415,4400.0
2005-06-08 13:30:00,35.83,35.85,35.83,35.85,9600.0,15.7415,15.7503,15.7415,15.7503,9600.0
2005-06-08 13:40:00,35.86,35.86,35.74,35.76,19000.0,15.7547,15.7547,15.702,15.7107,19000.0
2005-06-08 13:50:00,35.77,35.78,35.69,35.74,26800.0,15.7151,15.7195,15.68,15.702,26800.0
2005-06-08 14:00:00,35.74,35.74,35.67,35.68,28400.0,15.702,15.702,15.6712,15.6756,28400.0
2005-06-08 14:10:00,35.68,35.69,35.64,35.67,40600.0,15.6756,15.68,15.658,15.6712,40600.0
2005-06-08 14:20:00,35.68,35.71,35.66,35.69,18200.0,15.6756,15.6888,15.6668,15.68,18200.0
2005-06-08 14:30:00,35.7,35.7,35.65,35.7,22000.0,15.6844,15.6844,15.6624,15.6844,22000.0
2005-06-08 14:40:00,35.7,35.72,35.66,35.68,24200.0,15.6844,15.6932,15.6668,15.6756,24200.0
2005-06-08 14:50:00,35.67,35.67,35.63,35.63,22600.0,15.6712,15.6712,15.6536,15.6536,22600.0
2005-06-08 15:00:00,35.63,35.69,35.62,35.67,17200.0,15.6536,15.68,15.6492,15.6712,17200.0
2005-06-08 15:10:00,35.67,35.71,35.66,35.7,24200.0,15.6712,15.6888,15.6668,15.6844,24200.0
2005-06-08 15:20:00,35.7,35.7,35.66,35.68,13400.0,15.6844,15.6844,15.6668,15.6756,13400.0
2005-06-08 15:30:00,35.68,35.72,35.64,35.71,44000.0,15.6756,15.6932,15.658,15.6888,44000.0
2005-06-08 15:40:00,35.72,35.74,35.7,35.74,65200.0,15.6932,15.702,15.6844,15.702,65200.0
2005-06-08 15:50:00,35.74,35.76,35.7,35.72,46000.0,15.702,15.7107,15.6844,15.6932,46000.0
2005-06-09 09:30:00,35.71,35.76,35.59,35.6,96200.0,15.6888,15.7107,15.6361,15.6405,96200.0
2005-06-09 09:40:00,35.6,35.83,35.59,35.8,124400.0,15.6405,15.7415,15.6361,15.7283,124400.0
2005-06-09 09:50:00,35.8,35.84,35.77,35.77,71800.0,15.7283,15.7459,15.7151,15.7151,71800.0
2005-06-09 10:00:00,35.78,35.91,35.7,35.91,89400.0,15.7195,15.7766,15.6844,15.7766,89400.0
2005-06-09 10:10:00,35.93,35.95,35.85,35.85,170400.0,15.7854,15.7942,15.7503,15.7503,170400.0
2005-06-09 10:20:00,35.83,35.84,35.74,35.74,89200.0,15.7415,15.7459,15.702,15.702,89200.0
2005-06-09 10:30:00,35.74,35.74,35.68,35.72,67600.0,15.702,15.702,15.6756,15.6932,67600.0
2005-06-09 10:40:00,35.72,35.82,35.72,35.82,47400.0,15.6932,15.7371,15.6932,15.7371,47400.0
2005-06-09 10:50:00,35.82,35.85,35.82,35.82,29600.0,15.7371,15.7503,15.7371,15.7371,29600.0
2005-06-09 11:00:00,35.83,35.83,35.79,35.8,49600.0,15.7415,15.7415,15.7239,15.7283,49600.0
2005-06-09 11:10:00,35.79,35.79,35.73,35.74,35800.0,15.7239,15.7239,15.6976,15.702,35800.0
2005-06-09 11:20:00,35.74,35.74,35.71,35.72,30800.0,15.702,15.702,15.6888,15.6932,30800.0
2005-06-09 11:30:00,35.72,35.81,35.71,35.78,32800.0,15.6932,15.7327,15.6888,15.7195,32800.0
2005-06-09 11:40:00,35.78,35.88,35.78,35.85,58000.0,15.7195,15.7635,15.7195,15.7503,58000.0
2005-06-09 11:50:00,35.86,35.87,35.85,35.85,16000.0,15.7547,15.7591,15.7503,15.7503,16000.0
2005-06-09 12:00:00,35.85,35.88,35.83,35.85,43600.0,15.7503,15.7635,15.7415,15.7503,43600.0
2005-06-09 12:10:00,35.84,35.85,35.8,35.8,37200.0,15.7459,15.7503,15.7283,15.7283,37200.0
2005-06-09 12:20:00,35.81,35.91,35.8,35.91,50000.0,15.7327,15.7766,15.7283,15.7766,50000.0
2005-06-09 12:30:00,35.91,35.91,35.83,35.85,56400.0,15.7766,15.7766,15.7415,15.7503,56400.0
2005-06-09 12:40:00,35.84,35.85,35.81,35.83,21200.0,15.7459,15.7503,15.7327,15.7415,21200.0
2005-06-09 12:50:00,35.82,35.85,35.82,35.84,36800.0,15.7371,15.7503,15.7371,15.7459,36800.0
2005-06-09 13:00:00,35.84,35.85,35.82,35.83,28600.0,15.7459,15.7503,15.7371,15.7415,28600.0
2005-06-09 13:10:00,35.83,35.83,35.77,35.77,27000.0,15.7415,15.7415,15.7151,15.7151,27000.0
2005-06-09 13:20:00,35.77,35.79,35.74,35.77,41800.0,15.7151,15.7239,15.702,15.7151,41800.0
2005-06-09 13:30:00,35.76,35.8,35.76,35.79,22600.0,15.7107,15.7283,15.7107,15.7239,22600.0
2005-06-09 13:40:00,35.79,35.81,35.78,35.8,16400.0,15.7239,15.7327,15.7195,15.7283,16400.0
2005-06-09 13:50:00,35.8,35.87,35.78,35.85,29800.0,15.7283,15.7591,15.7195,15.7503,29800.0
2005-06-09 14:00:00,35.85,35.87,35.83,35.86,58400.0,15.7503,15.7591,15.7415,15.7547,58400.0
2005-06-09 14:10:00,35.86,35.88,35.85,35.87,45000.0,15.7547,15.7635,15.7503,15.7591,45000.0
2005-06-09 14:20:00,35.87,35.88,35.85,35.88,143800.0,15.7591,15.7635,15.7503,15.7635,143800.0
2005-06-09 14:30:00,35.88,35.88,35.85,35.88,56000.0,15.7635,15.7635,15.7503,15.7635,56000.0
2005-06-09 14:40:00,35.87,35.94,35.87,35.9,73800.0,15.7591,15.7898,15.7591,15.7723,73800.0
2005-06-09 14:50:00,35.9,35.95,35.9,35.94,53400.0,15.7723,15.7942,15.7723,15.7898,53400.0
2005-06-09 15:00:00,35.94,35.98,35.93,35.98,44400.0,15.7898,15.8074,15.7854,15.8074,44400.0
2005-06-09 15:10:00,35.98,36.02,35.98,36.0,56800.0,15.8074,15.825,15.8074,15.8162,56800.0
2005-06-09 15:20:00,36.01,36.02,35.99,36.0,47800.0,15.8206,15.825,15.8118,15.8162,47800.0
2005-06-09 15:30:00,36.0,36.01,35.99,36.01,80600.0,15.8162,15.8206,15.8118,15.8206,80600.0
2005-06-09 15:40:00,36.01,36.02,35.99,36.02,62200.0,15.8206,15.825,15.8118,15.825,62200.0
2005-06-09 15:50:00,36.02,36.04,36.02,36.03,92400.0,15.825,15.8338,15.825,15.8294,92400.0
2005-06-10 09:30:00,36.02,36.13,36.01,36.13,46800.0,15.825,15.8733,15.8206,15.8733,46800.0
2005-06-10 09:40:00,36.13,36.17,36.12,36.16,83200.0,15.8733,15.8909,15.8689,15.8865,83200.0
2005-06-10 09:50:00,36.18,36.18,36.11,36.13,86400.0,15.8953,15.8953,15.8645,15.8733,86400.0
2005-06-10 10:00:00,36.13,36.17,36.11,36.15,78400.0,15.8733,15.8909,15.8645,15.8821,78400.0
2005-06-10 10:10:00,36.16,36.17,36.13,36.13,52200.0,15.8865,15.8909,15.8733,15.8733,52200.0
2005-06-10 10:20:00,36.13,36.15,36.13,36.15,81600.0,15.8733,15.8821,15.8733,15.8821,81600.0
2005-06-10 10:30:00,36.15,36.19,36.13,36.18,60200.0,15.8821,15.8997,15.8733,15.8953,60200.0
2005-06-10 10:40:00,36.17,36.27,36.17,36.27,146000.0,15.8909,15.9348,15.8909,15.9348,146000.0
2005-06-10 10:50:00,36.27,36.34,36.26,36.32,74800.0,15.9348,15.9656,15.9304,15.9568,74800.0
2005-06-10 11:00:00,36.32,36.32,36.29,36.31,76200.0,15.9568,15.9568,15.9436,15.9524,76200.0
2005-06-10 11:10:00,36.3,36.34,36.3,36.33,82600.0,15.948,15.9656,15.948,15.9612,82600.0
2005-06-10 11:20:00,36.33,36.36,36.31,36.34,60400.0,15.9612,15.9744,15.9524,15.9656,60400.0
2005-06-10 11:30:00,36.34,36.34,36.31,36.34,74400.0,15.9656,15.9656,15.9524,15.9656,74400.0
2005-06-10 11:40:00,36.34,36.36,36.33,36.36,38800.0,15.9656,15.9744,15.9612,15.9744,38800.0
2005-06-10 11:50:00,36.35,36.42,36.35,36.37,75200.0,15.97,16.0007,15.97,15.9787,75200.0
2005-06-10 12:00:00,36.37,36.39,36.36,36.39,56400.0,15.9787,15.9875,15.9744,15.9875,56400.0
2005-06-10 12:10:00,36.39,36.42,36.38,36.38,143000.0,15.9875,16.0007,15.9831,15.9831,143000.0
2005-06-10 12:20:00,36.38,36.38,36.37,36.38,63200.0,15.9831,15.9831,15.9787,15.9831,63200.0
2005-06-10 12:30:00,36.38,36.41,36.38,36.4,113400.0,15.9831,15.9963,15.9831,15.9919,113400.0
2005-06-10 12:40:00,36.4,36.4,36.38,36.38,34400.0,15.9919,15.9919,15.9831,15.9831,34400.0
2005-06-10 12:50:00,36.38,36.39,36.35,36.39,45200.0,15.9831,15.9875,15.97,15.9875,45200.0
2005-06-10 13:00:00,36.38,36.38,36.35,36.37,126400.0,15.9831,15.9831,15.97,15.9787,126400.0
2005-06-10 13:10:00,36.36,36.38,36.35,36.38,27800.0,15.9744,15.9831,15.97,15.9831,27800.0
2005-06-10 13:20:00,36.38,36.38,36.34,36.34,52800.0,15.9831,15.9831,15.9656,15.9656,52800.0
2005-06-10 13:30:00,36.34,36.35,36.32,36.35,64200.0,15.9656,15.97,15.9568,15.97,64200.0
2005-06-10 13:40:00,36.37,36.41,36.36,36.4,42800.0,15.9787,15.9963,15.9744,15.9919,42800.0
2005-06-10 13:50:00,36.4,36.44,36.4,36.44,49400.0,15.9919,16.0095,15.9919,16.0095,49400.0
2005-06-10 14:00:00,36.44,36.44,36.4,36.43,51600.0,16.0095,16.0095,15.9919,16.0051,51600.0
2005-06-10 14:10:00,36.43,36.45,36.42,36.45,35600.0,16.0051,16.0139,16.0007,16.0139,35600.0
2005-06-10 14:20:00,36.45,36.48,36.44,36.46,67000.0,16.0139,16.0271,16.0095,16.0183,67000.0
2005-06-10 14:30:00,36.46,36.47,36.44,36.46,67800.0,16.0183,16.0227,16.0095,16.0183,67800.0
2005-06-10 14:40:00,36.46,36.46,36.4,36.4,86000.0,16.0183,16.0183,15.9919,15.9919,86000.0
2005-06-10 14:50:00,36.39,36.48,36.38,36.47,97800.0,15.9875,16.0271,15.9831,16.0227,97800.0
2005-06-10 15:00:00,36.47,36.52,36.46,36.49,96600.0,16.0227,16.0446,16.0183,16.0315,96600.0
2005-06-10 15:10:00,36.49,36.52,36.48,36.52,92400.0,16.0315,16.0446,16.0271,16.0446,92400.0
2005-06-10 15:20:00,36.52,36.66,36.52,36.65,176200.0,16.0446,16.1062,16.0446,16.1018,176200.0
2005-06-10 15:30:00,36.65,36.69,36.62,36.69,195600.0,16.1018,16.1193,16.0886,16.1193,195600.0
2005-06-10 15:40:00,36.68,36.71,36.6,36.6,144800.0,16.1149,16.1281,16.0798,16.0798,144800.0
2005-06-10 15:50:00,36.59,36.59,36.47,36.5,350600.0,16.0754,16.0754,16.0227,16.0359,350600.0
2005-06-13 09:30:00,36.43,36.43,36.24,36.24,51800.0,16.0051,16.0051,15.9216,15.9216,51800.0
2005-06-13 09:40:00,36.24,36.4,36.21,36.26,42200.0,15.9216,15.9919,15.9084,15.9304,42200.0
2005-06-13 09:50:00,36.23,36.31,36.18,36.29,46800.0,15.9172,15.9524,15.8953,15.9436,46800.0
2005-06-13 10:00:00,36.29,36.31,36.26,36.29,39000.0,15.9436,15.9524,15.9304,15.9436,39000.0
2005-06-13 10:10:00,36.29,36.35,36.28,36.3,25000.0,15.9436,15.97,15.9392,15.948,25000.0
2005-06-13 10:20:00,36.3,36.34,36.24,36.24,21400.0,15.948,15.9656,15.9216,15.9216,21400.0
2005-06-13 10:30:00,36.25,36.37,36.25,36.34,46800.0,15.926,15.9787,15.926,15.9656,46800.0
2005-06-13 10:40:00,36.35,36.35,36.31,36.35,50400.0,15.97,15.97,15.9524,15.97,50400.0
2005-06-13 10:50:00,36.35,36.4,36.35,36.4,37800.0,15.97,15.9919,15.97,15.9919,37800.0
2005-06-13 11:00:00,36.4,36.55,36.4,36.55,33000.0,15.9919,16.0578,15.9919,16.0578,33000.0
2005-06-13 11:10:00,36.55,36.55,36.5,36.51,49600.0,16.0578,16.0578,16.0359,16.0403,49600.0
2005-06-13 11:20:00,36.52,36.53,36.51,36.53,19800.0,16.0446,16.049,16.0403,16.049,19800.0
2005-06-13 11:30:00,36.53,36.53,36.48,36.49,32400.0,16.049,16.049,16.0271,16.0315,32400.0
2005-06-13 11:40:00,36.49,36.49,36.45,36.47,18800.0,16.0315,16.0315,16.0139,16.0227,18800.0
2005-06-13 11:50:00,36.47,36.49,36.46,36.48,16600.0,16.0227,16.0315,16.0183,16.0271,16600.0
2005-06-13 12:00:00,36.48,36.48,36.46,36.47,10200.0,16.0271,16.0271,16.0183,16.0227,10200.0
2005-06-13 12:10:00,36.46,36.46,36.38,36.4,15200.0,16.0183,16.0183,15.9831,15.9919,15200.0
2005-06-13 12:20:00,36.41,36.46,36.4,36.46,23000.0,15.9963,16.0183,15.9919,16.0183,23000.0
2005-06-13 12:30:00,36.46,36.46,36.43,36.43,15600.0,16.0183,16.0183,16.0051,16.0051,15600.0
2005-06-13 12:40:00,36.43,36.48,36.42,36.45,27600.0,16.0051,16.0271,16.0007,16.0139,27600.0
2005-06-13 12:50:00,36.46,36.49,36.45,36.45,11400.0,16.0183,16.0315,16.0139,16.0139,11400.0
2005-06-13 13:00:00,36.45,36.49,36.44,36.47,12400.0,16.0139,16.0315,16.0095,16.0227,12400.0
2005-06-13 13:10:00,36.47,36.49,36.46,36.46,26400.0,16.0227,16.0315,16.0183,16.0183,26400.0
2005-06-13 13:20:00,36.47,36.49,36.47,36.48,8000.0,16.0227,16.0315,16.0227,16.0271,8000.0
2005-06-13 13:30:00,36.48,36.48,36.46,36.46,13200.0,16.0271,16.0271,16.0183,16.0183,13200.0
2005-06-13 13:40:00,36.45,36.45,36.41,36.44,20000.0,16.0139,16.0139,15.9963,16.0095,20000.0
2005-06-13 13:50:00,36.44,36.46,36.4,36.41,19200.0,16.0095,16.0183,15.9919,15.9963,19200.0
2005-06-13 14:00:00,36.41,36.45,36.38,36.41,34200.0,15.9963,16.0139,15.9831,15.9963,34200.0
2005-06-13 14:10:00,36.41,36.41,36.38,36.39,20400.0,15.9963,15.9963,15.9831,15.9875,20400.0
2005-06-13 14:20:00,36.41,36.42,36.38,36.4,8800.0,15.9963,16.0007,15.9831,15.9919,8800.0
2005-06-13 14:30:00,36.39,36.42,36.38,36.4,17600.0,15.9875,16.0007,15.9831,15.9919,17600.0
2005-06-13 14:40:00,36.4,36.49,36.38,36.48,28600.0,15.9919,16.0315,15.9831,16.0271,28600.0
2005-06-13 14:50:00,36.48,36.51,36.48,36.48,20000.0,16.0271,16.0403,16.0271,16.0271,20000.0
2005-06-13 15:00:00,36.49,36.49,36.42,36.42,25800.0,16.0315,16.0315,16.0007,16.0007,25800.0
2005-06-13 15:10:00,36.42,36.42,36.35,36.35,52200.0,16.0007,16.0007,15.97,15.97,52200.0
2005-06-13 15:20:00,36.34,36.41,36.33,36.38,25200.0,15.9656,15.9963,15.9612,15.9831,25200.0
2005-06-13 15:30:00,36.41,36.48,36.37,36.47,41800.0,15.9963,16.0271,15.9787,16.0227,41800.0
2005-06-13 15:40:00,36.47,36.49,36.47,36.48,30800.0,16.0227,16.0315,16.0227,16.0271,30800.0
2005-06-13 15:50:00,36.48,36.55,36.48,36.54,89400.0,16.0271,16.0578,16.0271,16.0534,89400.0
2005-06-14 09:30:00,36.5,36.58,36.5,36.56,57400.0,16.0359,16.071,16.0359,16.0622,57400.0
2005-06-14 09:40:00,36.57,36.6,36.52,36.55,49200.0,16.0666,16.0798,16.0446,16.0578,49200.0
2005-06-14 09:50:00,36.57,36.62,36.55,36.62,37400.0,16.0666,16.0886,16.0578,16.0886,37400.0
2005-06-14 10:00:00,36.59,36.59,36.51,36.54,20800.0,16.0754,16.0754,16.0403,16.0534,20800.0
2005-06-14 10:10:00,36.54,36.55,36.5,36.51,27000.0,16.0534,16.0578,16.0359,16.0403,27000.0
2005-06-14 10:20:00,36.51,36.55,36.45,36.54,40800.0,16.0403,16.0578,16.0139,16.0534,40800.0
2005-06-14 10:30:00,36.54,36.59,36.54,36.59,18600.0,16.0534,16.0754,16.0534,16.0754,18600.0
2005-06-14 10:40:00,36.59,36.62,36.58,36.6,22400.0,16.0754,16.0886,16.071,16.0798,22400.0
2005-06-14 10:50:00,36.6,36.63,36.58,36.59,24400.0,16.0798,16.093,16.071,16.0754,24400.0
2005-06-14 11:00:00,36.59,36.62,36.58,36.59,14800.0,16.0754,16.0886,16.071,16.0754,14800.0
2005-06-14 11:10:00,36.6,36.6,36.57,36.6,27400.0,16.0798,16.0798,16.0666,16.0798,27400.0
2005-06-14 11:20:00,36.59,36.59,36.55,36.56,52600.0,16.0754,16.0754,16.0578,16.0622,52600.0
2005-06-14 11:30:00,36.56,36.59,36.56,36.56,13600.0,16.0622,16.0754,16.0622,16.0622,13600.0
2005-06-14 11:40:00,36.56,36.63,36.56,36.6,26400.0,16.0622,16.093,16.0622,16.0798,26400.0
2005-06-14 11:50:00,36.59,36.6,36.57,36.58,21400.0,16.0754,16.0798,16.0666,16.071,21400.0
2005-06-14 12:00:00,36.58,36.59,36.56,36.59,38800.0,16.071,16.0754,16.0622,16.0754,38800.0
2005-06-14 12:10:00,36.58,36.6,36.58,36.58,15800.0,16.071,16.0798,16.071,16.071,15800.0
2005-06-14 12:20:00,36.58,36.61,36.58,36.61,38600.0,16.071,16.0842,16.071,16.0842,38600.0
2005-06-14 12:30:00,36.6,36.6,36.58,36.59,15000.0,16.0798,16.0798,16.071,16.0754,15000.0
2005-06-14 12:40:00,36.6,36.62,36.57,36.62,14200.0,16.0798,16.0886,16.0666,16.0886,14200.0
2005-06-14 12:50:00,36.6,36.61,36.59,36.6,11400.0,16.0798,16.0842,16.0754,16.0798,11400.0
2005-06-14 13:00:00,36.59,36.59,36.56,36.56,10600.0,16.0754,16.0754,16.0622,16.0622,10600.0
2005-06-14 13:10:00,36.56,36.56,36.52,36.56,17400.0,16.0622,16.0622,16.0446,16.0622,17400.0
2005-06-14 13:20:00,36.56,36.57,36.52,36.54,27600.0,16.0622,16.0666,16.0446,16.0534,27600.0
2005-06-14 13:30:00,36.55,36.56,36.52,36.56,30600.0,16.0578,16.0622,16.0446,16.0622,30600.0
2005-06-14 13:40:00,36.56,36.69,36.56,36.69,26200.0,16.0622,16.1193,16.0622,16.1193,26200.0
2005-06-14 13:50:00,36.68,36.75,36.68,36.75,32600.0,16.1149,16.1457,16.1149,16.1457,32600.0
2005-06-14 14:00:00,36.75,36.78,36.68,36.68,39600.0,16.1457,16.1589,16.1149,16.1149,39600.0
2005-06-14 14:10:00,36.69,36.69,36.63,36.67,18600.0,16.1193,16.1193,16.093,16.1105,18600.0
2005-06-14 14:20:00,36.68,36.69,36.57,36.6,30200.0,16.1149,16.1193,16.0666,16.0798,30200.0
2005-06-14 14:30:00,36.6,36.62,36.56,36.57,17800.0,16.0798,16.0886,16.0622,16.0666,17800.0
2005-06-14 14:40:00,36.57,36.57,36.51,36.52,26400.0,16.0666,16.0666,16.0403,16.0446,26400.0
2005-06-14 14:50:00,36.52,36.54,36.49,36.54,27600.0,16.0446,16.0534,16.0315,16.0534,27600.0
2005-06-14 15:00:00,36.55,36.58,36.52,36.55,35600.0,16.0578,16.071,16.0446,16.0578,35600.0
2005-06-14 15:10:00,36.53,36.55,36.51,36.53,54800.0,16.049,16.0578,16.0403,16.049,54800.0
2005-06-14 15:20:00,36.53,36.53,36.48,36.52,32400.0,16.049,16.049,16.0271,16.0446,32400.0
2005-06-14 15:30:00,36.52,36.54,36.5,36.51,41200.0,16.0446,16.0534,16.0359,16.0403,41200.0
2005-06-14 15:40:00,36.51,36.56,36.51,36.53,59600.0,16.0403,16.0622,16.0403,16.049,59600.0
2005-06-14 15:50:00,36.52,36.58,36.5,36.58,78800.0,16.0446,16.071,16.0359,16.071,78800.0
2005-06-15 09:30:00,36.68,36.68,36.45,36.49,89400.0,16.1149,16.1149,16.0139,16.0315,89400.0
2005-06-15 09:40:00,36.49,36.59,36.43,36.45,49400.0,16.0315,16.0754,16.0051,16.0139,49400.0
2005-06-15 09:50:00,36.45,36.45,36.34,36.42,51200.0,16.0139,16.0139,15.9656,16.0007,51200.0
2005-06-15 10:00:00,36.4,36.41,36.38,36.38,60200.0,15.9919,15.9963,15.9831,15.9831,60200.0
2005-06-15 10:10:00,36.38,36.42,36.35,36.36,57600.0,15.9831,16.0007,15.97,15.9744,57600.0
2005-06-15 10:20:00,36.35,36.35,36.23,36.23,48600.0,15.97,15.97,15.9172,15.9172,48600.0
2005-06-15 10:30:00,36.21,36.27,36.15,36.2,54200.0,15.9084,15.9348,15.8821,15.9041,54200.0
2005-06-15 10:40:00,36.18,36.2,36.13,36.13,26800.0,15.8953,15.9041,15.8733,15.8733,26800.0
2005-06-15 10:50:00,36.15,36.16,36.1,36.13,29000.0,15.8821,15.8865,15.8601,15.8733,29000.0
2005-06-15 11:00:00,36.13,36.29,36.1,36.29,49200.0,15.8733,15.9436,15.8601,15.9436,49200.0
2005-06-15 11:10:00,36.29,36.29,36.19,36.21,33200.0,15.9436,15.9436,15.8997,15.9084,33200.0
2005-06-15 11:20:00,36.21,36.23,36.16,36.16,52200.0,15.9084,15.9172,15.8865,15.8865,52200.0
2005-06-15 11:30:00,36.16,36.2,36.16,36.19,22000.0,15.8865,15.9041,15.8865,15.8997,22000.0
2005-06-15 11:40:00,36.19,36.19,36.1,36.11,22200.0,15.8997,15.8997,15.8601,15.8645,22200.0
2005-06-15 11:50:00,36.12,36.14,36.11,36.14,13800.0,15.8689,15.8777,15.8645,15.8777,13800.0
2005-06-15 12:00:00,36.14,36.18,36.13,36.18,18800.0,15.8777,15.8953,15.8733,15.8953,18800.0
2005-06-15 12:10:00,36.19,36.23,36.18,36.21,23000.0,15.8997,15.9172,15.8953,15.9084,23000.0
2005-06-15 12:20:00,36.21,36.22,36.17,36.17,44800.0,15.9084,15.9128,15.8909,15.8909,44800.0
2005-06-15 12:30:00,36.18,36.24,36.16,36.23,29200.0,15.8953,15.9216,15.8865,15.9172,29200.0
2005-06-15 12:40:00,36.22,36.23,36.16,36.17,14600.0,15.9128,15.9172,15.8865,15.8909,14600.0
2005-06-15 12:50:00,36.17,36.18,36.13,36.16,25200.0,15.8909,15.8953,15.8733,15.8865,25200.0
2005-06-15 13:00:00,36.16,36.24,36.16,36.23,20000.0,15.8865,15.9216,15.8865,15.9172,20000.0
2005-06-15 13:10:00,36.22,36.23,36.2,36.2,16600.0,15.9128,15.9172,15.9041,15.9041,16600.0
2005-06-15 13:20:00,36.2,36.2,36.13,36.15,31200.0,15.9041,15.9041,15.8733,15.8821,31200.0
2005-06-15 13:30:00,36.15,36.16,36.12,36.13,48400.0,15.8821,15.8865,15.8689,15.8733,48400.0
2005-06-15 13:40:00,36.13,36.16,36.1,36.16,14800.0,15.8733,15.8865,15.8601,15.8865,14800.0
2005-06-15 13:50:00,36.16,36.18,36.15,36.16,49000.0,15.8865,15.8953,15.8821,15.8865,49000.0
2005-06-15 14:00:00,36.15,36.17,36.09,36.09,42200.0,15.8821,15.8909,15.8557,15.8557,42200.0
2005-06-15 14:10:00,36.1,36.16,36.08,36.15,63600.0,15.8601,15.8865,15.8513,15.8821,63600.0
2005-06-15 14:20:00,36.15,36.15,36.02,36.03,101400.0,15.8821,15.8821,15.825,15.8294,101400.0
2005-06-15 14:30:00,36.05,36.05,35.98,35.99,91400.0,15.8382,15.8382,15.8074,15.8118,91400.0
2005-06-15 14:40:00,35.99,36.08,35.99,36.08,38600.0,15.8118,15.8513,15.8118,15.8513,38600.0
2005-06-15 14:50:00,36.07,36.1,36.02,36.06,39200.0,15.8469,15.8601,15.825,15.8425,39200.0
2005-06-15 15:00:00,36.06,36.06,36.01,36.02,33600.0,15.8425,15.8425,15.8206,15.825,33600.0
2005-06-15 15:10:00,36.02,36.06,36.0,36.05,30800.0,15.825,15.8425,15.8162,15.8382,30800.0
2005-06-15 15:20:00,36.05,36.13,36.05,36.13,63800.0,15.8382,15.8733,15.8382,15.8733,63800.0
2005-06-15 15:30:00,36.14,36.2,36.13,36.15,57000.0,15.8777,15.9041,15.8733,15.8821,57000.0
2005-06-15 15:40:00,36.15,36.23,36.15,36.22,144200.0,15.8821,15.9172,15.8821,15.9128,144200.0
2005-06-15 15:50:00,36.22,36.26,36.2,36.25,196600.0,15.9128,15.9304,15.9041,15.926,196600.0
2005-06-16 09:30:00,36.35,36.35,36.28,36.3,69800.0,15.97,15.97,15.9392,15.948,69800.0
2005-06-16 09:40:00,36.3,36.35,36.25,36.26,59200.0,15.948,15.97,15.926,15.9304,59200.0
2005-06-16 09:50:00,36.25,36.27,36.23,36.24,51000.0,15.926,15.9348,15.9172,15.9216,51000.0
2005-06-16 10:00:00,36.24,36.26,36.22,36.26,40400.0,15.9216,15.9304,15.9128,15.9304,40400.0
2005-06-16 10:10:00,36.26,36.33,36.24,36.32,43400.0,15.9304,15.9612,15.9216,15.9568,43400.0
2005-06-16 10:20:00,36.33,36.33,36.26,36.33,44800.0,15.9612,15.9612,15.9304,15.9612,44800.0
2005-06-16 10:30:00,36.32,36.4,36.32,36.34,60800.0,15.9568,15.9919,15.9568,15.9656,60800.0
2005-06-16 10:40:00,36.35,36.42,36.35,36.37,52200.0,15.97,16.0007,15.97,15.9787,52200.0
2005-06-16 10:50:00,36.35,36.35,36.24,36.29,47800.0,15.97,15.97,15.9216,15.9436,47800.0
2005-06-16 11:00:00,36.29,36.29,36.24,36.27,36800.0,15.9436,15.9436,15.9216,15.9348,36800.0
2005-06-16 11:10:00,36.27,36.27,36.24,36.24,70000.0,15.9348,15.9348,15.9216,15.9216,70000.0
2005-06-16 11:20:00,36.24,36.26,36.15,36.16,27400.0,15.9216,15.9304,15.8821,15.8865,27400.0
2005-06-16 11:30:00,36.16,36.18,36.15,36.15,22000.0,15.8865,15.8953,15.8821,15.8821,22000.0
2005-06-16 11:40:00,36.14,36.14,36.08,36.11,24000.0,15.8777,15.8777,15.8513,15.8645,24000.0
2005-06-16 11:50:00,36.1,36.15,36.09,36.12,23400.0,15.8601,15.8821,15.8557,15.8689,23400.0
2005-06-16 12:00:00,36.12,36.12,36.05,36.06,25800.0,15.8689,15.8689,15.8382,15.8425,25800.0
2005-06-16 12:10:00,36.05,36.06,35.95,36.06,38600.0,15.8382,15.8425,15.7942,15.8425,38600.0
2005-06-16 12:20:00,36.08,36.09,36.05,36.08,10200.0,15.8513,15.8557,15.8382,15.8513,10200.0
2005-06-16 12:30:00,36.08,36.19,36.08,36.19,16600.0,15.8513,15.8997,15.8513,15.8997,16600.0
2005-06-16 12:40:00,36.18,36.19,36.17,36.19,13600.0,15.8953,15.8997,15.8909,15.8997,13600.0
2005-06-16 12:50:00,36.19,36.19,36.13,36.13,11800.0,15.8997,15.8997,15.8733,15.8733,11800.0
2005-06-16 13:00:00,36.15,36.18,36.14,36.16,5200.0,15.8821,15.8953,15.8777,15.8865,5200.0
2005-06-16 13:10:00,36.16,36.18,36.15,36.18,5800.0,15.8865,15.8953,15.8821,15.8953,5800.0
2005-06-16 13:20:00,36.18,36.21,36.16,36.16,13600.0,15.8953,15.9084,15.8865,15.8865,13600.0
2005-06-16 13:30:00,36.16,36.2,36.15,36.2,25400.0,15.8865,15.9041,15.8821,15.9041,25400.0
2005-06-16 13:40:00,36.2,36.2,36.18,36.19,7600.0,15.9041,15.9041,15.8953,15.8997,7600.0
2005-06-16 13:50:00,36.17,36.17,36.13,36.15,15600.0,15.8909,15.8909,15.8733,15.8821,15600.0
2005-06-16 14:00:00,36.15,36.17,36.15,36.15,24600.0,15.8821,15.8909,15.8821,15.8821,24600.0
2005-06-16 14:10:00,36.15,36.16,36.11,36.16,33800.0,15.8821,15.8865,15.8645,15.8865,33800.0
2005-06-16 14:20:00,36.17,36.18,36.15,36.17,29000.0,15.8909,15.8953,15.8821,15.8909,29000.0
2005-06-16 14:30:00,36.17,36.24,36.17,36.23,34200.0,15.8909,15.9216,15.8909,15.9172,34200.0
2005-06-16 14:40:00,36.23,36.27,36.23,36.27,48800.0,15.9172,15.9348,15.9172,15.9348,48800.0
2005-06-16 14:50:00,36.27,36.3,36.27,36.3,39200.0,15.9348,15.948,15.9348,15.948,39200.0
2005-06-16 15:00:00,36.3,36.31,36.28,36.29,65600.0,15.948,15.9524,15.9392,15.9436,65600.0
2005-06-16 15:10:00,36.29,36.31,36.29,36.3,67600.0,15.9436,15.9524,15.9436,15.948,67600.0
2005-06-16 15:20:00,36.3,36.33,36.29,36.33,43000.0,15.948,15.9612,15.9436,15.9612,43000.0
2005-06-16 15:30:00,36.32,36.37,36.31,36.37,46800.0,15.9568,15.9787,15.9524,15.9787,46800.0
2005-06-16 15:40:00,36.37,36.43,36.35,36.42,84400.0,15.9787,16.0051,15.97,16.0007,84400.0
2005-06-16 15:50:00,36.42,36.43,36.38,36.39,100600.0,16.0007,16.0051,15.9831,15.9875,100600.0
2005-06-17 09:30:00,36.38,36.38,35.9,35.96,887000.0,15.9831,15.9831,15.7723,15.7986,887000.0
2005-06-17 09:40:00,35.96,36.04,35.77,36.04,374400.0,15.7986,15.8338,15.7151,15.8338,374400.0
2005-06-17 09:50:00,36.04,36.04,35.95,35.99,253400.0,15.8338,15.8338,15.7942,15.8118,253400.0
2005-06-17 10:00:00,35.98,36.0,35.93,35.98,189600.0,15.8074,15.8162,15.7854,15.8074,189600.0
2005-06-17 10:10:00,35.98,36.02,35.98,36.01,108200.0,15.8074,15.825,15.8074,15.8206,108200.0
2005-06-17 10:20:00,36.01,36.06,36.01,36.05,84000.0,15.8206,15.8425,15.8206,15.8382,84000.0
2005-06-17 10:30:00,36.05,36.15,36.05,36.12,129800.0,15.8382,15.8821,15.8382,15.8689,129800.0
2005-06-17 10:40:00,36.12,36.17,36.12,36.15,91000.0,15.8689,15.8909,15.8689,15.8821,91000.0
2005-06-17 10:50:00,36.15,36.19,36.13,36.13,88800.0,15.8821,15.8997,15.8733,15.8733,88800.0
2005-06-17 11:00:00,36.13,36.2,36.13,36.2,118000.0,15.8733,15.9041,15.8733,15.9041,118000.0
2005-06-17 11:10:00,36.2,36.2,36.17,36.18,34800.0,15.9041,15.9041,15.8909,15.8953,34800.0
2005-06-17 11:20:00,36.17,36.2,36.17,36.18,76200.0,15.8909,15.9041,15.8909,15.8953,76200.0
2005-06-17 11:30:00,36.19,36.2,36.16,36.17,40000.0,15.8997,15.9041,15.8865,15.8909,40000.0
2005-06-17 11:40:00,36.17,36.2,36.08,36.08,112400.0,15.8909,15.9041,15.8513,15.8513,112400.0
2005-06-17 11:50:00,36.08,36.15,36.06,36.14,34800.0,15.8513,15.8821,15.8425,15.8777,34800.0
2005-06-17 12:00:00,36.13,36.18,36.13,36.16,29600.0,15.8733,15.8953,15.8733,15.8865,29600.0
2005-06-17 12:10:00,36.16,36.2,36.13,36.14,46200.0,15.8865,15.9041,15.8733,15.8777,46200.0
2005-06-17 12:20:00,36.13,36.16,36.09,36.15,60600.0,15.8733,15.8865,15.8557,15.8821,60600.0
2005-06-17 12:30:00,36.15,36.17,36.12,36.14,51000.0,15.8821,15.8909,15.8689,15.8777,51000.0
2005-06-17 12:40:00,36.14,36.17,36.12,36.13,31800.0,15.8777,15.8909,15.8689,15.8733,31800.0
2005-06-17 12:50:00,36.13,36.17,36.13,36.15,20400.0,15.8733,15.8909,15.8733,15.8821,20400.0
2005-06-17 13:00:00,36.15,36.19,36.14,36.19,37400.0,15.8821,15.8997,15.8777,15.8997,37400.0
2005-06-17 13:10:00,36.19,36.24,36.18,36.22,51600.0,15.8997,15.9216,15.8953,15.9128,51600.0
2005-06-17 13:20:00,36.22,36.24,36.22,36.23,20400.0,15.9128,15.9216,15.9128,15.9172,20400.0
2005-06-17 13:30:00,36.23,36.25,36.19,36.25,38800.0,15.9172,15.926,15.8997,15.926,38800.0
2005-06-17 13:40:00,36.27,36.27,36.23,36.26,39600.0,15.9348,15.9348,15.9172,15.9304,39600.0
2005-06-17 13:50:00,36.25,36.27,36.24,36.26,55400.0,15.926,15.9348,15.9216,15.9304,55400.0
2005-06-17 14:00:00,36.26,36.33,36.26,36.31,38000.0,15.9304,15.9612,15.9304,15.9524,38000.0
2005-06-17 14:10:00,36.31,36.31,36.24,36.27,34000.0,15.9524,15.9524,15.9216,15.9348,34000.0
2005-06-17 14:20:00,36.27,36.27,36.21,36.23,43800.0,15.9348,15.9348,15.9084,15.9172,43800.0
2005-06-17 14:30:00,36.22,36.27,36.22,36.27,50000.0,15.9128,15.9348,15.9128,15.9348,50000.0
2005-06-17 14:40:00,36.27,36.27,36.25,36.26,31200.0,15.9348,15.9348,15.926,15.9304,31200.0
2005-06-17 14:50:00,36.26,36.28,36.25,36.27,64600.0,15.9304,15.9392,15.926,15.9348,64600.0
2005-06-17 15:00:00,36.27,36.29,36.26,36.29,59000.0,15.9348,15.9436,15.9304,15.9436,59000.0
2005-06-17 15:10:00,36.29,36.3,36.26,36.3,44600.0,15.9436,15.948,15.9304,15.948,44600.0
2005-06-17 15:20:00,36.3,36.34,36.3,36.32,38200.0,15.948,15.9656,15.948,15.9568,38200.0
2005-06-17 15:30:00,36.32,36.35,36.3,36.3,71600.0,15.9568,15.97,15.948,15.948,71600.0
2005-06-17 15:40:00,36.3,36.31,36.29,36.3,74400.0,15.948,15.9524,15.9436,15.948,74400.0
2005-06-17 15:50:00,36.3,36.31,36.27,36.29,142200.0,15.948,15.9524,15.9348,15.9436,142200.0
2005-06-20 09:30:00,36.27,36.38,36.24,36.37,110000.0,15.9348,15.9831,15.9216,15.9787,110000.0
2005-06-20 09:40:00,36.37,36.4,36.24,36.37,62400.0,15.9787,15.9919,15.9216,15.9787,62400.0
2005-06-20 09:50:00,36.37,36.63,36.37,36.61,90600.0,15.9787,16.093,15.9787,16.0842,90600.0
2005-06-20 10:00:00,36.6,36.63,36.52,36.62,96200.0,16.0798,16.093,16.0446,16.0886,96200.0
2005-06-20 10:10:00,36.6,36.61,36.56,36.56,51600.0,16.0798,16.0842,16.0622,16.0622,51600.0
2005-06-20 10:20:00,36.56,36.57,36.52,36.52,52800.0,16.0622,16.0666,16.0446,16.0446,52800.0
2005-06-20 10:30:00,36.52,36.6,36.51,36.6,65800.0,16.0446,16.0798,16.0403,16.0798,65800.0
2005-06-20 10:40:00,36.61,36.63,36.6,36.63,31400.0,16.0842,16.093,16.0798,16.093,31400.0
2005-06-20 10:50:00,36.63,36.65,36.6,36.64,37000.0,16.093,16.1018,16.0798,16.0974,37000.0
2005-06-20 11:00:00,36.65,36.68,36.6,36.6,61400.0,16.1018,16.1149,16.0798,16.0798,61400.0
2005-06-20 11:10:00,36.6,36.63,36.6,36.6,42400.0,16.0798,16.093,16.0798,16.0798,42400.0
2005-06-20 11:20:00,36.6,36.62,36.6,36.6,64600.0,16.0798,16.0886,16.0798,16.0798,64600.0
2005-06-20 11:30:00,36.6,36.65,36.59,36.65,42800.0,16.0798,16.1018,16.0754,16.1018,42800.0
2005-06-20 11:40:00,36.63,36.65,36.57,36.6,60000.0,16.093,16.1018,16.0666,16.0798,60000.0
2005-06-20 11:50:00,36.6,36.66,36.6,36.66,34800.0,16.0798,16.1062,16.0798,16.1062,34800.0
2005-06-20 12:00:00,36.66,36.69,36.62,36.65,38000.0,16.1062,16.1193,16.0886,16.1018,38000.0
2005-06-20 12:10:00,36.64,36.7,36.63,36.68,32800.0,16.0974,16.1237,16.093,16.1149,32800.0
2005-06-20 12:20:00,36.68,36.68,36.64,36.66,33200.0,16.1149,16.1149,16.0974,16.1062,33200.0
2005-06-20 12:30:00,36.67,36.7,36.67,36.68,21600.0,16.1105,16.1237,16.1105,16.1149,21600.0
2005-06-20 12:40:00,36.68,36.75,36.66,36.75,74200.0,16.1149,16.1457,16.1062,16.1457,74200.0
2005-06-20 12:50:00,36.75,36.76,36.71,36.75,61400.0,16.1457,16.1501,16.1281,16.1457,61400.0
2005-06-20 13:00:00,36.75,36.76,36.73,36.75,52600.0,16.1457,16.1501,16.1369,16.1457,52600.0
2005-06-20 13:10:00,36.76,36.77,36.74,36.75,61000.0,16.1501,16.1545,16.1413,16.1457,61000.0
2005-06-20 13:20:00,36.76,36.83,36.76,36.79,97000.0,16.1501,16.1808,16.1501,16.1633,97000.0
2005-06-20 13:30:00,36.79,36.79,36.72,36.77,41600.0,16.1633,16.1633,16.1325,16.1545,41600.0
2005-06-20 13:40:00,36.77,36.8,36.76,36.76,25800.0,16.1545,16.1677,16.1501,16.1501,25800.0
2005-06-20 13:50:00,36.76,36.81,36.74,36.8,56000.0,16.1501,16.1721,16.1413,16.1677,56000.0
2005-06-20 14:00:00,36.8,36.82,36.79,36.82,28600.0,16.1677,16.1764,16.1633,16.1764,28600.0
2005-06-20 14:10:00,36.82,36.82,36.79,36.8,29200.0,16.1764,16.1764,16.1633,16.1677,29200.0
2005-06-20 14:20:00,36.8,36.88,36.79,36.88,75000.0,16.1677,16.2028,16.1633,16.2028,75000.0
2005-06-20 14:30:00,36.88,36.95,36.85,36.9,70800.0,16.2028,16.2336,16.1896,16.2116,70800.0
2005-06-20 14:40:00,36.88,36.95,36.88,36.93,50600.0,16.2028,16.2336,16.2028,16.2248,50600.0
2005-06-20 14:50:00,36.93,36.94,36.88,36.93,47400.0,16.2248,16.2292,16.2028,16.2248,47400.0
2005-06-20 15:00:00,36.93,36.99,36.89,36.99,104200.0,16.2248,16.2511,16.2072,16.2511,104200.0
2005-06-20 15:10:00,36.97,37.0,36.94,36.99,54000.0,16.2423,16.2555,16.2292,16.2511,54000.0
2005-06-20 15:20:00,36.98,36.99,36.96,36.97,77600.0,16.2467,16.2511,16.238,16.2423,77600.0
2005-06-20 15:30:00,36.97,37.04,36.97,37.02,78000.0,16.2423,16.2731,16.2423,16.2643,78000.0
2005-06-20 15:40:00,37.02,37.03,36.96,36.98,121400.0,16.2643,16.2687,16.238,16.2467,121400.0
2005-06-20 15:50:00,36.98,37.0,36.94,36.94,70600.0,16.2467,16.2555,16.2292,16.2292,70600.0
2005-06-21 09:30:00,36.89,36.95,36.88,36.94,111000.0,16.2072,16.2336,16.2028,16.2292,111000.0
2005-06-21 09:40:00,36.94,36.99,36.93,36.98,51800.0,16.2292,16.2511,16.2248,16.2467,51800.0
2005-06-21 09:50:00,36.97,37.07,36.92,36.93,90600.0,16.2423,16.2863,16.2204,16.2248,90600.0
2005-06-21 10:00:00,36.93,36.93,36.8,36.84,63200.0,16.2248,16.2248,16.1677,16.1852,63200.0
2005-06-21 10:10:00,36.83,36.85,36.82,36.82,34200.0,16.1808,16.1896,16.1764,16.1764,34200.0
2005-06-21 10:20:00,36.82,36.9,36.8,36.87,41000.0,16.1764,16.2116,16.1677,16.1984,41000.0
2005-06-21 10:30:00,36.87,36.91,36.77,36.83,35200.0,16.1984,16.216,16.1545,16.1808,35200.0
2005-06-21 10:40:00,36.83,36.88,36.81,36.84,23000.0,16.1808,16.2028,16.1721,16.1852,23000.0
2005-06-21 10:50:00,36.83,36.86,36.81,36.83,28000.0,16.1808,16.194,16.1721,16.1808,28000.0
2005-06-21 11:00:00,36.83,36.88,36.83,36.88,16800.0,16.1808,16.2028,16.1808,16.2028,16800.0
2005-06-21 11:10:00,36.88,36.9,36.87,36.9,20000.0,16.2028,16.2116,16.1984,16.2116,20000.0
2005-06-21 11:20:00,36.9,36.9,36.84,36.85,106800.0,16.2116,16.2116,16.1852,16.1896,106800.0
2005-06-21 11:30:00,36.85,36.93,36.83,36.93,57200.0,16.1896,16.2248,16.1808,16.2248,57200.0
2005-06-21 11:40:00,36.92,36.92,36.85,36.89,28600.0,16.2204,16.2204,16.1896,16.2072,28600.0
2005-06-21 11:50:00,36.89,36.91,36.88,36.88,42800.0,16.2072,16.216,16.2028,16.2028,42800.0
2005-06-21 12:00:00,36.88,36.9,36.86,36.87,27200.0,16.2028,16.2116,16.194,16.1984,27200.0
2005-06-21 12:10:00,36.88,36.91,36.88,36.91,40400.0,16.2028,16.216,16.2028,16.216,40400.0
2005-06-21 12:20:00,36.9,36.9,36.88,36.88,22800.0,16.2116,16.2116,16.2028,16.2028,22800.0
2005-06-21 12:30:00,36.88,36.88,36.86,36.88,32400.0,16.2028,16.2028,16.194,16.2028,32400.0
2005-06-21 12:40:00,36.88,36.91,36.88,36.91,26400.0,16.2028,16.216,16.2028,16.216,26400.0
2005-06-21 12:50:00,36.9,36.92,36.88,36.89,18000.0,16.2116,16.2204,16.2028,16.2072,18000.0
2005-06-21 13:00:00,36.88,36.9,36.88,36.88,16400.0,16.2028,16.2116,16.2028,16.2028,16400.0
2005-06-21 13:10:00,36.88,36.92,36.87,36.88,28000.0,16.2028,16.2204,16.1984,16.2028,28000.0
2005-06-21 13:20:00,36.88,36.92,36.88,36.91,38600.0,16.2028,16.2204,16.2028,16.216,38600.0
2005-06-21 13:30:00,36.91,36.94,36.91,36.94,39800.0,16.216,16.2292,16.216,16.2292,39800.0
2005-06-21 13:40:00,36.94,37.05,36.94,37.01,49400.0,16.2292,16.2775,16.2292,16.2599,49400.0
2005-06-21 13:50:00,37.01,37.01,36.95,36.97,37400.0,16.2599,16.2599,16.2336,16.2423,37400.0
2005-06-21 14:00:00,36.96,36.99,36.94,36.95,21400.0,16.238,16.2511,16.2292,16.2336,21400.0
2005-06-21 14:10:00,36.97,37.02,36.96,37.02,23400.0,16.2423,16.2643,16.238,16.2643,23400.0
2005-06-21 14:20:00,37.02,37.05,37.01,37.02,13800.0,16.2643,16.2775,16.2599,16.2643,13800.0
2005-06-21 14:30:00,37.02,37.05,37.01,37.05,24000.0,16.2643,16.2775,16.2599,16.2775,24000.0
2005-06-21 14:40:00,37.05,37.09,37.04,37.04,60400.0,16.2775,16.2951,16.2731,16.2731,60400.0
2005-06-21 14:50:00,37.04,37.07,37.02,37.05,120000.0,16.2731,16.2863,16.2643,16.2775,120000.0
2005-06-21 15:00:00,37.06,37.06,37.02,37.03,28600.0,16.2819,16.2819,16.2643,16.2687,28600.0
2005-06-21 15:10:00,37.02,37.05,37.02,37.02,68800.0,16.2643,16.2775,16.2643,16.2643,68800.0
2005-06-21 15:20:00,37.02,37.02,36.96,36.97,49000.0,16.2643,16.2643,16.238,16.2423,49000.0
2005-06-21 15:30:00,36.98,36.98,36.91,36.97,52200.0,16.2467,16.2467,16.216,16.2423,52200.0
2005-06-21 15:40:00,36.98,36.98,36.91,36.93,35600.0,16.2467,16.2467,16.216,16.2248,35600.0
2005-06-21 15:50:00,36.93,36.95,36.91,36.94,44600.0,16.2248,16.2336,16.216,16.2292,44600.0
2005-06-22 09:30:00,37.05,37.08,36.93,36.93,76800.0,16.2775,16.2907,16.2248,16.2248,76800.0
2005-06-22 09:40:00,36.93,37.08,36.93,36.95,45800.0,16.2248,16.2907,16.2248,16.2336,45800.0
2005-06-22 09:50:00,36.94,37.02,36.94,36.99,33800.0,16.2292,16.2643,16.2292,16.2511,33800.0
2005-06-22 10:00:00,36.98,36.99,36.93,36.94,24200.0,16.2467,16.2511,16.2248,16.2292,24200.0
2005-06-22 10:10:00,36.95,36.96,36.91,36.93,18200.0,16.2336,16.238,16.216,16.2248,18200.0
2005-06-22 10:20:00,36.94,36.97,36.93,36.93,30800.0,16.2292,16.2423,16.2248,16.2248,30800.0
2005-06-22 10:30:00,36.92,36.98,36.92,36.96,32800.0,16.2204,16.2467,16.2204,16.238,32800.0
2005-06-22 10:40:00,36.96,36.98,36.93,36.97,34200.0,16.238,16.2467,16.2248,16.2423,34200.0
2005-06-22 10:50:00,36.96,36.97,36.95,36.97,43800.0,16.238,16.2423,16.2336,16.2423,43800.0
2005-06-22 11:00:00,36.97,36.97,36.92,36.94,82800.0,16.2423,16.2423,16.2204,16.2292,82800.0
2005-06-22 11:10:00,36.94,36.96,36.91,36.91,95800.0,16.2292,16.238,16.216,16.216,95800.0
2005-06-22 11:20:00,36.92,36.93,36.88,36.93,57200.0,16.2204,16.2248,16.2028,16.2248,57200.0
2005-06-22 11:30:00,36.92,36.96,36.9,36.91,74000.0,16.2204,16.238,16.2116,16.216,74000.0
2005-06-22 11:40:00,36.9,36.9,36.88,36.9,28400.0,16.2116,16.2116,16.2028,16.2116,28400.0
2005-06-22 11:50:00,36.9,36.91,36.88,36.89,29600.0,16.2116,16.216,16.2028,16.2072,29600.0
2005-06-22 12:00:00,36.9,36.92,36.9,36.9,17200.0,16.2116,16.2204,16.2116,16.2116,17200.0
2005-06-22 12:10:00,36.9,36.95,36.88,36.91,25400.0,16.2116,16.2336,16.2028,16.216,25400.0
2005-06-22 12:20:00,36.91,36.91,36.88,36.9,18200.0,16.216,16.216,16.2028,16.2116,18200.0
2005-06-22 12:30:00,36.89,36.91,36.89,36.9,31400.0,16.2072,16.216,16.2072,16.2116,31400.0
2005-06-22 12:40:00,36.9,36.9,36.89,36.9,27000.0,16.2116,16.2116,16.2072,16.2116,27000.0
2005-06-22 12:50:00,36.9,36.91,36.88,36.91,25200.0,16.2116,16.216,16.2028,16.216,25200.0
2005-06-22 13:00:00,36.92,36.96,36.91,36.96,75400.0,16.2204,16.238,16.216,16.238,75400.0
2005-06-22 13:10:00,36.96,36.97,36.94,36.95,107800.0,16.238,16.2423,16.2292,16.2336,107800.0
2005-06-22 13:20:00,36.95,36.96,36.94,36.96,11800.0,16.2336,16.238,16.2292,16.238,11800.0
2005-06-22 13:30:00,36.95,36.97,36.94,36.95,121600.0,16.2336,16.2423,16.2292,16.2336,121600.0
2005-06-22 13:40:00,36.94,36.96,36.94,36.95,14400.0,16.2292,16.238,16.2292,16.2336,14400.0
2005-06-22 13:50:00,36.95,36.96,36.94,36.95,15600.0,16.2336,16.238,16.2292,16.2336,15600.0
2005-06-22 14:00:00,36.94,36.94,36.9,36.91,34600.0,16.2292,16.2292,16.2116,16.216,34600.0
2005-06-22 14:10:00,36.91,36.95,36.91,36.94,26400.0,16.216,16.2336,16.216,16.2292,26400.0
2005-06-22 14:20:00,36.94,36.95,36.91,36.94,44400.0,16.2292,16.2336,16.216,16.2292,44400.0
2005-06-22 14:30:00,36.95,36.95,36.93,36.95,25400.0,16.2336,16.2336,16.2248,16.2336,25400.0
2005-06-22 14:40:00,36.95,36.95,36.94,36.94,16200.0,16.2336,16.2336,16.2292,16.2292,16200.0
2005-06-22 14:50:00,36.94,36.95,36.93,36.95,47400.0,16.2292,16.2336,16.2248,16.2336,47400.0
2005-06-22 15:00:00,36.95,36.95,36.92,36.92,37200.0,16.2336,16.2336,16.2204,16.2204,37200.0
2005-06-22 15:10:00,36.94,36.98,36.93,36.98,87000.0,16.2292,16.2467,16.2248,16.2467,87000.0
2005-06-22 15:20:00,36.98,37.02,36.98,36.99,93800.0,16.2467,16.2643,16.2467,16.2511,93800.0
2005-06-22 15:30:00,36.99,36.99,36.95,36.96,44800.0,16.2511,16.2511,16.2336,16.238,44800.0
2005-06-22 15:40:00,36.97,36.97,36.93,36.94,92000.0,16.2423,16.2423,16.2248,16.2292,92000.0
2005-06-22 15:50:00,36.96,36.96,36.9,36.9,155800.0,16.238,16.238,16.2116,16.2116,155800.0
2005-06-23 09:30:00,36.88,36.88,36.82,36.88,70200.0,16.2028,16.2028,16.1764,16.2028,70200.0
2005-06-23 09:40:00,36.87,36.88,36.77,36.82,45400.0,16.1984,16.2028,16.1545,16.1764,45400.0
2005-06-23 09:50:00,36.83,36.83,36.77,36.8,46200.0,16.1808,16.1808,16.1545,16.1677,46200.0
2005-06-23 10:00:00,36.79,36.8,36.73,36.75,58400.0,16.1633,16.1677,16.1369,16.1457,58400.0
2005-06-23 10:10:00,36.75,36.75,36.7,36.73,31800.0,16.1457,16.1457,16.1237,16.1369,31800.0
2005-06-23 10:20:00,36.73,36.85,36.73,36.83,31800.0,16.1369,16.1896,16.1369,16.1808,31800.0
2005-06-23 10:30:00,36.82,36.84,36.73,36.74,34000.0,16.1764,16.1852,16.1369,16.1413,34000.0
2005-06-23 10:40:00,36.74,36.74,36.7,36.7,54800.0,16.1413,16.1413,16.1237,16.1237,54800.0
2005-06-23 10:50:00,36.71,36.78,36.69,36.77,45400.0,16.1281,16.1589,16.1193,16.1545,45400.0
2005-06-23 11:00:00,36.77,36.8,36.73,36.79,31400.0,16.1545,16.1677,16.1369,16.1633,31400.0
2005-06-23 11:10:00,36.79,36.8,36.76,36.79,38200.0,16.1633,16.1677,16.1501,16.1633,38200.0
2005-06-23 11:20:00,36.8,36.9,36.79,36.88,56400.0,16.1677,16.2116,16.1633,16.2028,56400.0
2005-06-23 11:30:00,36.88,36.91,36.84,36.9,63000.0,16.2028,16.216,16.1852,16.2116,63000.0
2005-06-23 11:40:00,36.9,36.9,36.86,36.88,46200.0,16.2116,16.2116,16.194,16.2028,46200.0
2005-06-23 11:50:00,36.88,36.88,36.84,36.85,45400.0,16.2028,16.2028,16.1852,16.1896,45400.0
2005-06-23 12:00:00,36.85,36.85,36.78,36.82,35000.0,16.1896,16.1896,16.1589,16.1764,35000.0
2005-06-23 12:10:00,36.81,36.87,36.81,36.86,23400.0,16.1721,16.1984,16.1721,16.194,23400.0
2005-06-23 12:20:00,36.86,36.88,36.85,36.87,39000.0,16.194,16.2028,16.1896,16.1984,39000.0
2005-06-23 12:30:00,36.87,36.91,36.86,36.91,51600.0,16.1984,16.216,16.194,16.216,51600.0
2005-06-23 12:40:00,36.91,36.93,36.91,36.92,30200.0,16.216,16.2248,16.216,16.2204,30200.0
2005-06-23 12:50:00,36.93,36.94,36.89,36.9,21800.0,16.2248,16.2292,16.2072,16.2116,21800.0
2005-06-23 13:00:00,36.89,36.92,36.87,36.87,37400.0,16.2072,16.2204,16.1984,16.1984,37400.0
2005-06-23 13:10:00,36.87,36.88,36.85,36.88,26600.0,16.1984,16.2028,16.1896,16.2028,26600.0
2005-06-23 13:20:00,36.88,36.88,36.83,36.83,16200.0,16.2028,16.2028,16.1808,16.1808,16200.0
2005-06-23 13:30:00,36.83,36.85,36.7,36.7,80600.0,16.1808,16.1896,16.1237,16.1237,80600.0
2005-06-23 13:40:00,36.7,36.77,36.66,36.73,85400.0,16.1237,16.1545,16.1062,16.1369,85400.0
2005-06-23 13:50:00,36.74,36.74,36.67,36.71,53400.0,16.1413,16.1413,16.1105,16.1281,53400.0
2005-06-23 14:00:00,36.7,36.73,36.69,36.7,22200.0,16.1237,16.1369,16.1193,16.1237,22200.0
2005-06-23 14:10:00,36.71,36.74,36.68,36.74,21200.0,16.1281,16.1413,16.1149,16.1413,21200.0
2005-06-23 14:20:00,36.73,36.77,36.72,36.73,32000.0,16.1369,16.1545,16.1325,16.1369,32000.0
2005-06-23 14:30:00,36.73,36.74,36.69,36.7,34800.0,16.1369,16.1413,16.1193,16.1237,34800.0
2005-06-23 14:40:00,36.7,36.72,36.69,36.7,35200.0,16.1237,16.1325,16.1193,16.1237,35200.0
2005-06-23 14:50:00,36.69,36.7,36.64,36.65,67000.0,16.1193,16.1237,16.0974,16.1018,67000.0
2005-06-23 15:00:00,36.65,36.69,36.52,36.54,65200.0,16.1018,16.1193,16.0446,16.0534,65200.0
2005-06-23 15:10:00,36.52,36.59,36.52,36.56,85200.0,16.0446,16.0754,16.0446,16.0622,85200.0
2005-06-23 15:20:00,36.55,36.59,36.47,36.49,65200.0,16.0578,16.0754,16.0227,16.0315,65200.0
2005-06-23 15:30:00,36.49,36.55,36.48,36.49,107600.0,16.0315,16.0578,16.0271,16.0315,107600.0
2005-06-23 15:40:00,36.49,36.57,36.43,36.57,157800.0,16.0315,16.0666,16.0051,16.0666,157800.0
2005-06-23 15:50:00,36.59,36.6,36.5,36.56,169400.0,16.0754,16.0798,16.0359,16.0622,169400.0
2005-06-24 09:30:00,36.46,36.71,36.44,36.63,44600.0,16.0183,16.1281,16.0095,16.093,44600.0
2005-06-24 09:40:00,36.63,36.63,36.48,36.6,45000.0,16.093,16.093,16.0271,16.0798,45000.0
2005-06-24 09:50:00,36.6,36.63,36.56,36.61,37200.0,16.0798,16.093,16.0622,16.0842,37200.0
2005-06-24 10:00:00,36.6,36.66,36.6,36.62,33800.0,16.0798,16.1062,16.0798,16.0886,33800.0
2005-06-24 10:10:00,36.64,36.65,36.58,36.58,58200.0,16.0974,16.1018,16.071,16.071,58200.0
2005-06-24 10:20:00,36.58,36.62,36.54,36.55,20000.0,16.071,16.0886,16.0534,16.0578,20000.0
2005-06-24 10:30:00,36.57,36.62,36.57,36.59,56000.0,16.0666,16.0886,16.0666,16.0754,56000.0
2005-06-24 10:40:00,36.59,36.68,36.58,36.63,36400.0,16.0754,16.1149,16.071,16.093,36400.0
2005-06-24 10:50:00,36.63,36.67,36.6,36.67,28800.0,16.093,16.1105,16.0798,16.1105,28800.0
2005-06-24 11:00:00,36.67,36.71,36.65,36.67,50600.0,16.1105,16.1281,16.1018,16.1105,50600.0
2005-06-24 11:10:00,36.67,36.7,36.66,36.69,48200.0,16.1105,16.1237,16.1062,16.1193,48200.0
2005-06-24 11:20:00,36.68,36.69,36.68,36.69,53000.0,16.1149,16.1193,16.1149,16.1193,53000.0
2005-06-24 11:30:00,36.68,36.68,36.58,36.59,34200.0,16.1149,16.1149,16.071,16.0754,34200.0
2005-06-24 11:40:00,36.6,36.67,36.6,36.65,84400.0,16.0798,16.1105,16.0798,16.1018,84400.0
2005-06-24 11:50:00,36.64,36.67,36.6,36.63,21800.0,16.0974,16.1105,16.0798,16.093,21800.0
2005-06-24 12:00:00,36.65,36.7,36.65,36.68,20800.0,16.1018,16.1237,16.1018,16.1149,20800.0
2005-06-24 12:10:00,36.68,36.76,36.67,36.73,45600.0,16.1149,16.1501,16.1105,16.1369,45600.0
2005-06-24 12:20:00,36.73,36.74,36.72,36.72,18600.0,16.1369,16.1413,16.1325,16.1325,18600.0
2005-06-24 12:30:00,36.72,36.75,36.72,36.73,16400.0,16.1325,16.1457,16.1325,16.1369,16400.0
2005-06-24 12:40:00,36.74,36.74,36.73,36.73,11200.0,16.1413,16.1413,16.1369,16.1369,11200.0
2005-06-24 12:50:00,36.73,36.74,36.71,36.72,17600.0,16.1369,16.1413,16.1281,16.1325,17600.0
2005-06-24 13:00:00,36.71,36.74,36.7,36.71,19400.0,16.1281,16.1413,16.1237,16.1281,19400.0
2005-06-24 13:10:00,36.71,36.74,36.68,36.73,24800.0,16.1281,16.1413,16.1149,16.1369,24800.0
2005-06-24 13:20:00,36.74,36.75,36.7,36.71,20000.0,16.1413,16.1457,16.1237,16.1281,20000.0
2005-06-24 13:30:00,36.7,36.7,36.64,36.66,20400.0,16.1237,16.1237,16.0974,16.1062,20400.0
2005-06-24 13:40:00,36.63,36.63,36.59,36.6,35200.0,16.093,16.093,16.0754,16.0798,35200.0
2005-06-24 13:50:00,36.59,36.63,36.55,36.55,25000.0,16.0754,16.093,16.0578,16.0578,25000.0
2005-06-24 14:00:00,36.55,36.57,36.52,36.56,62200.0,16.0578,16.0666,16.0446,16.0622,62200.0
2005-06-24 14:10:00,36.56,36.6,36.55,36.56,39800.0,16.0622,16.0798,16.0578,16.0622,39800.0
2005-06-24 14:20:00,36.57,36.6,36.56,36.6,26400.0,16.0666,16.0798,16.0622,16.0798,26400.0
2005-06-24 14:30:00,36.6,36.64,36.59,36.59,17800.0,16.0798,16.0974,16.0754,16.0754,17800.0
2005-06-24 14:40:00,36.58,36.6,36.56,36.59,20200.0,16.071,16.0798,16.0622,16.0754,20200.0
2005-06-24 14:50:00,36.58,36.58,36.55,36.55,65800.0,16.071,16.071,16.0578,16.0578,65800.0
2005-06-24 15:00:00,36.56,36.57,36.55,36.55,53600.0,16.0622,16.0666,16.0578,16.0578,53600.0
2005-06-24 15:10:00,36.55,36.58,36.53,36.58,57200.0,16.0578,16.071,16.049,16.071,57200.0
2005-06-24 15:20:00,36.57,36.62,36.54,36.6,37200.0,16.0666,16.0886,16.0534,16.0798,37200.0
2005-06-24 15:30:00,36.6,36.63,36.57,36.6,33400.0,16.0798,16.093,16.0666,16.0798,33400.0
2005-06-24 15:40:00,36.6,36.61,36.57,36.57,36400.0,16.0798,16.0842,16.0666,16.0666,36400.0
2005-06-24 15:50:00,36.56,36.56,36.5,36.5,105800.0,16.0622,16.0622,16.0359,16.0359,105800.0
2005-06-27 09:30:00,36.5,36.52,36.46,36.51,51600.0,16.0359,16.0446,16.0183,16.0403,51600.0
2005-06-27 09:40:00,36.52,36.6,36.45,36.45,42000.0,16.0446,16.0798,16.0139,16.0139,42000.0
2005-06-27 09:50:00,36.45,36.48,36.42,36.42,39600.0,16.0139,16.0271,16.0007,16.0007,39600.0
2005-06-27 10:00:00,36.42,36.45,36.36,36.42,28200.0,16.0007,16.0139,15.9744,16.0007,28200.0
2005-06-27 10:10:00,36.41,36.52,36.4,36.52,18600.0,15.9963,16.0446,15.9919,16.0446,18600.0
2005-06-27 10:20:00,36.51,36.56,36.48,36.55,63000.0,16.0403,16.0622,16.0271,16.0578,63000.0
2005-06-27 10:30:00,36.55,36.62,36.55,36.6,31000.0,16.0578,16.0886,16.0578,16.0798,31000.0
2005-06-27 10:40:00,36.6,36.6,36.49,36.55,61000.0,16.0798,16.0798,16.0315,16.0578,61000.0
2005-06-27 10:50:00,36.55,36.57,36.52,36.55,45800.0,16.0578,16.0666,16.0446,16.0578,45800.0
2005-06-27 11:00:00,36.55,36.56,36.5,36.52,95800.0,16.0578,16.0622,16.0359,16.0446,95800.0
2005-06-27 11:10:00,36.52,36.52,36.49,36.52,45400.0,16.0446,16.0446,16.0315,16.0446,45400.0
2005-06-27 11:20:00,36.52,36.61,36.52,36.6,38400.0,16.0446,16.0842,16.0446,16.0798,38400.0
2005-06-27 11:30:00,36.6,36.6,36.54,36.55,52400.0,16.0798,16.0798,16.0534,16.0578,52400.0
2005-06-27 11:40:00,36.57,36.6,36.56,36.6,25200.0,16.0666,16.0798,16.0622,16.0798,25200.0
2005-06-27 11:50:00,36.62,36.64,36.55,36.61,35200.0,16.0886,16.0974,16.0578,16.0842,35200.0
2005-06-27 12:00:00,36.6,36.63,36.56,36.6,27600.0,16.0798,16.093,16.0622,16.0798,27600.0
2005-06-27 12:10:00,36.63,36.63,36.58,36.62,28200.0,16.093,16.093,16.071,16.0886,28200.0
2005-06-27 12:20:00,36.62,36.63,36.59,36.59,18200.0,16.0886,16.093,16.0754,16.0754,18200.0
2005-06-27 12:30:00,36.59,36.63,36.57,36.61,26600.0,16.0754,16.093,16.0666,16.0842,26600.0
2005-06-27 12:40:00,36.6,36.6,36.54,36.54,14000.0,16.0798,16.0798,16.0534,16.0534,14000.0
2005-06-27 12:50:00,36.55,36.59,36.54,36.57,21400.0,16.0578,16.0754,16.0534,16.0666,21400.0
2005-06-27 13:00:00,36.57,36.57,36.55,36.56,23200.0,16.0666,16.0666,16.0578,16.0622,23200.0
2005-06-27 13:10:00,36.56,36.57,36.55,36.55,7800.0,16.0622,16.0666,16.0578,16.0578,7800.0
2005-06-27 13:20:00,36.55,36.59,36.55,36.58,11800.0,16.0578,16.0754,16.0578,16.071,11800.0
2005-06-27 13:30:00,36.58,36.6,36.57,36.57,23800.0,16.071,16.0798,16.0666,16.0666,23800.0
2005-06-27 13:40:00,36.57,36.57,36.54,36.57,31400.0,16.0666,16.0666,16.0534,16.0666,31400.0
2005-06-27 13:50:00,36.57,36.59,36.52,36.54,29000.0,16.0666,16.0754,16.0446,16.0534,29000.0
2005-06-27 14:00:00,36.53,36.63,36.52,36.63,32200.0,16.049,16.093,16.0446,16.093,32200.0
2005-06-27 14:10:00,36.63,36.69,36.63,36.69,15600.0,16.093,16.1193,16.093,16.1193,15600.0
2005-06-27 14:20:00,36.69,36.69,36.56,36.57,58000.0,16.1193,16.1193,16.0622,16.0666,58000.0
2005-06-27 14:30:00,36.57,36.68,36.57,36.63,16000.0,16.0666,16.1149,16.0666,16.093,16000.0
2005-06-27 14:40:00,36.63,36.63,36.56,36.6,29000.0,16.093,16.093,16.0622,16.0798,29000.0
2005-06-27 14:50:00,36.59,36.61,36.56,36.57,21000.0,16.0754,16.0842,16.0622,16.0666,21000.0
2005-06-27 15:00:00,36.57,36.62,36.56,36.62,27800.0,16.0666,16.0886,16.0622,16.0886,27800.0
2005-06-27 15:10:00,36.63,36.66,36.63,36.65,24000.0,16.093,16.1062,16.093,16.1018,24000.0
2005-06-27 15:20:00,36.64,36.64,36.6,36.63,27600.0,16.0974,16.0974,16.0798,16.093,27600.0
2005-06-27 15:30:00,36.63,36.64,36.62,36.62,25400.0,16.093,16.0974,16.0886,16.0886,25400.0
2005-06-27 15:40:00,36.62,36.63,36.6,36.6,27200.0,16.0886,16.093,16.0798,16.0798,27200.0
2005-06-27 15:50:00,36.6,36.61,36.59,36.6,39800.0,16.0798,16.0842,16.0754,16.0798,39800.0
2005-06-28 09:30:00,36.77,36.77,36.7,36.76,59800.0,16.1545,16.1545,16.1237,16.1501,59800.0
2005-06-28 09:40:00,36.76,36.92,36.72,36.89,77800.0,16.1501,16.2204,16.1325,16.2072,77800.0
2005-06-28 09:50:00,36.9,36.9,36.81,36.82,28200.0,16.2116,16.2116,16.1721,16.1764,28200.0
2005-06-28 10:00:00,36.81,36.85,36.81,36.85,38600.0,16.1721,16.1896,16.1721,16.1896,38600.0
2005-06-28 10:10:00,36.85,36.88,36.8,36.87,41800.0,16.1896,16.2028,16.1677,16.1984,41800.0
2005-06-28 10:20:00,36.87,36.87,36.84,36.84,27000.0,16.1984,16.1984,16.1852,16.1852,27000.0
2005-06-28 10:30:00,36.85,36.9,36.84,36.85,46800.0,16.1896,16.2116,16.1852,16.1896,46800.0
2005-06-28 10:40:00,36.85,36.88,36.85,36.87,21200.0,16.1896,16.2028,16.1896,16.1984,21200.0
2005-06-28 10:50:00,36.87,36.94,36.85,36.9,45600.0,16.1984,16.2292,16.1896,16.2116,45600.0
2005-06-28 11:00:00,36.9,36.92,36.85,36.88,48600.0,16.2116,16.2204,16.1896,16.2028,48600.0
2005-06-28 11:10:00,36.89,36.9,36.87,36.88,9000.0,16.2072,16.2116,16.1984,16.2028,9000.0
2005-06-28 11:20:00,36.88,36.92,36.87,36.9,19400.0,16.2028,16.2204,16.1984,16.2116,19400.0
2005-06-28 11:30:00,36.88,36.98,36.88,36.97,67400.0,16.2028,16.2467,16.2028,16.2423,67400.0
2005-06-28 11:40:00,36.96,36.98,36.93,36.94,20800.0,16.238,16.2467,16.2248,16.2292,20800.0
2005-06-28 11:50:00,36.94,36.97,36.94,36.95,33000.0,16.2292,16.2423,16.2292,16.2336,33000.0
2005-06-28 12:00:00,36.94,36.96,36.9,36.96,24200.0,16.2292,16.238,16.2116,16.238,24200.0
2005-06-28 12:10:00,36.96,36.97,36.94,36.95,15000.0,16.238,16.2423,16.2292,16.2336,15000.0
2005-06-28 12:20:00,36.94,36.96,36.93,36.94,13400.0,16.2292,16.238,16.2248,16.2292,13400.0
2005-06-28 12:30:00,36.94,36.95,36.94,36.95,8800.0,16.2292,16.2336,16.2292,16.2336,8800.0
2005-06-28 12:40:00,36.94,36.97,36.94,36.96,13200.0,16.2292,16.2423,16.2292,16.238,13200.0
2005-06-28 12:50:00,36.96,36.98,36.95,36.97,9400.0,16.238,16.2467,16.2336,16.2423,9400.0
2005-06-28 13:00:00,36.96,37.0,36.96,36.99,17200.0,16.238,16.2555,16.238,16.2511,17200.0
2005-06-28 13:10:00,37.0,37.03,36.98,36.98,22200.0,16.2555,16.2687,16.2467,16.2467,22200.0
2005-06-28 13:20:00,36.98,37.04,36.96,37.02,22800.0,16.2467,16.2731,16.238,16.2643,22800.0
2005-06-28 13:30:00,37.02,37.06,37.01,37.05,22800.0,16.2643,16.2819,16.2599,16.2775,22800.0
2005-06-28 13:40:00,37.05,37.06,37.02,37.05,13000.0,16.2775,16.2819,16.2643,16.2775,13000.0
2005-06-28 13:50:00,37.06,37.08,37.02,37.02,23800.0,16.2819,16.2907,16.2643,16.2643,23800.0
2005-06-28 14:00:00,37.02,37.03,36.97,36.98,47200.0,16.2643,16.2687,16.2423,16.2467,47200.0
2005-06-28 14:10:00,36.98,37.02,36.98,36.98,38800.0,16.2467,16.2643,16.2467,16.2467,38800.0
2005-06-28 14:20:00,36.98,37.03,36.98,36.99,31000.0,16.2467,16.2687,16.2467,16.2511,31000.0
2005-06-28 14:30:00,36.99,37.02,36.99,37.0,24600.0,16.2511,16.2643,16.2511,16.2555,24600.0
2005-06-28 14:40:00,37.0,37.03,36.97,36.99,59400.0,16.2555,16.2687,16.2423,16.2511,59400.0
2005-06-28 14:50:00,36.98,37.0,36.96,36.98,23200.0,16.2467,16.2555,16.238,16.2467,23200.0
2005-06-28 15:00:00,36.99,36.99,36.98,36.99,26200.0,16.2511,16.2511,16.2467,16.2511,26200.0
2005-06-28 15:10:00,36.99,37.01,36.97,36.99,25800.0,16.2511,16.2599,16.2423,16.2511,25800.0
2005-06-28 15:20:00,36.98,36.99,36.97,36.99,20200.0,16.2467,16.2511,16.2423,16.2511,20200.0
2005-06-28 15:30:00,36.99,37.02,36.98,37.0,47000.0,16.2511,16.2643,16.2467,16.2555,47000.0
2005-06-28 15:40:00,37.01,37.06,36.99,37.06,70200.0,16.2599,16.2819,16.2511,16.2819,70200.0
2005-06-28 15:50:00,37.06,37.12,37.06,37.1,105600.0,16.2819,16.3082,16.2819,16.2995,105600.0
2005-06-29 09:30:00,37.14,37.15,36.88,36.96,56000.0,16.317,16.3214,16.2028,16.238,56000.0
2005-06-29 09:40:00,36.98,37.17,36.96,37.02,26800.0,16.2467,16.3302,16.238,16.2643,26800.0
2005-06-29 09:50:00,37.01,37.13,37.01,37.1,29800.0,16.2599,16.3126,16.2599,16.2995,29800.0
2005-06-29 10:00:00,37.09,37.1,36.98,36.99,88400.0,16.2951,16.2995,16.2467,16.2511,88400.0
2005-06-29 10:10:00,36.99,36.99,36.96,36.97,28000.0,16.2511,16.2511,16.238,16.2423,28000.0
2005-06-29 10:20:00,36.97,36.97,36.95,36.96,52000.0,16.2423,16.2423,16.2336,16.238,52000.0
2005-06-29 10:30:00,36.97,36.99,36.96,36.98,67000.0,16.2423,16.2511,16.238,16.2467,67000.0
2005-06-29 10:40:00,36.96,36.99,36.96,36.98,18400.0,16.238,16.2511,16.238,16.2467,18400.0
2005-06-29 10:50:00,36.99,36.99,36.95,36.95,33400.0,16.2511,16.2511,16.2336,16.2336,33400.0
2005-06-29 11:00:00,36.94,36.96,36.92,36.95,30200.0,16.2292,16.238,16.2204,16.2336,30200.0
2005-06-29 11:10:00,36.94,36.95,36.91,36.93,41200.0,16.2292,16.2336,16.216,16.2248,41200.0
2005-06-29 11:20:00,36.93,36.94,36.88,36.92,31800.0,16.2248,16.2292,16.2028,16.2204,31800.0
2005-06-29 11:30:00,36.92,36.93,36.91,36.93,9400.0,16.2204,16.2248,16.216,16.2248,9400.0
2005-06-29 11:40:00,36.93,36.94,36.92,36.93,10000.0,16.2248,16.2292,16.2204,16.2248,10000.0
2005-06-29 11:50:00,36.92,36.92,36.87,36.89,11000.0,16.2204,16.2204,16.1984,16.2072,11000.0
2005-06-29 12:00:00,36.88,36.89,36.88,36.88,13400.0,16.2028,16.2072,16.2028,16.2028,13400.0
2005-06-29 12:10:00,36.88,36.93,36.88,36.93,10400.0,16.2028,16.2248,16.2028,16.2248,10400.0
2005-06-29 12:20:00,36.93,36.95,36.91,36.93,23000.0,16.2248,16.2336,16.216,16.2248,23000.0
2005-06-29 12:30:00,36.93,36.95,36.91,36.93,13400.0,16.2248,16.2336,16.216,16.2248,13400.0
2005-06-29 12:40:00,36.93,36.93,36.9,36.91,5800.0,16.2248,16.2248,16.2116,16.216,5800.0
2005-06-29 12:50:00,36.91,36.92,36.9,36.91,6000.0,16.216,16.2204,16.2116,16.216,6000.0
2005-06-29 13:00:00,36.91,36.95,36.9,36.95,14000.0,16.216,16.2336,16.2116,16.2336,14000.0
2005-06-29 13:10:00,36.95,36.95,36.93,36.93,8000.0,16.2336,16.2336,16.2248,16.2248,8000.0
2005-06-29 13:20:00,36.93,36.94,36.92,36.92,8800.0,16.2248,16.2292,16.2204,16.2204,8800.0
2005-06-29 13:30:00,36.92,36.94,36.88,36.9,18800.0,16.2204,16.2292,16.2028,16.2116,18800.0
2005-06-29 13:40:00,36.9,36.9,36.85,36.85,15000.0,16.2116,16.2116,16.1896,16.1896,15000.0
2005-06-29 13:50:00,36.85,36.85,36.82,36.84,25200.0,16.1896,16.1896,16.1764,16.1852,25200.0
2005-06-29 14:00:00,36.83,36.85,36.81,36.84,22400.0,16.1808,16.1896,16.1721,16.1852,22400.0
2005-06-29 14:10:00,36.83,36.92,36.83,36.89,28800.0,16.1808,16.2204,16.1808,16.2072,28800.0
2005-06-29 14:20:00,36.9,36.9,36.82,36.82,19800.0,16.2116,16.2116,16.1764,16.1764,19800.0
2005-06-29 14:30:00,36.83,36.86,36.83,36.86,18600.0,16.1808,16.194,16.1808,16.194,18600.0
2005-06-29 14:40:00,36.86,36.88,36.83,36.85,26200.0,16.194,16.2028,16.1808,16.1896,26200.0
2005-06-29 14:50:00,36.84,36.86,36.79,36.82,38800.0,16.1852,16.194,16.1633,16.1764,38800.0
2005-06-29 15:00:00,36.81,36.84,36.81,36.84,25400.0,16.1721,16.1852,16.1721,16.1852,25400.0
2005-06-29 15:10:00,36.84,36.85,36.83,36.84,37600.0,16.1852,16.1896,16.1808,16.1852,37600.0
2005-06-29 15:20:00,36.84,36.85,36.83,36.84,110800.0,16.1852,16.1896,16.1808,16.1852,110800.0
2005-06-29 15:30:00,36.83,36.94,36.83,36.94,36000.0,16.1808,16.2292,16.1808,16.2292,36000.0
2005-06-29 15:40:00,36.94,36.95,36.92,36.94,61800.0,16.2292,16.2336,16.2204,16.2292,61800.0
2005-06-29 15:50:00,36.94,36.95,36.89,36.89,62400.0,16.2292,16.2336,16.2072,16.2072,62400.0
2005-06-30 09:30:00,36.88,36.95,36.83,36.85,48800.0,16.2028,16.2336,16.1808,16.1896,48800.0
2005-06-30 09:40:00,36.87,36.98,36.82,36.87,45600.0,16.1984,16.2467,16.1764,16.1984,45600.0
2005-06-30 09:50:00,36.88,36.94,36.83,36.85,44000.0,16.2028,16.2292,16.1808,16.1896,44000.0
2005-06-30 10:00:00,36.87,36.92,36.85,36.88,24200.0,16.1984,16.2204,16.1896,16.2028,24200.0
2005-06-30 10:10:00,36.88,36.94,36.88,36.91,35800.0,16.2028,16.2292,16.2028,16.216,35800.0
2005-06-30 10:20:00,36.91,36.99,36.88,36.98,32800.0,16.216,16.2511,16.2028,16.2467,32800.0
2005-06-30 10:30:00,36.98,37.01,36.96,36.97,56200.0,16.2467,16.2599,16.238,16.2423,56200.0
2005-06-30 10:40:00,36.97,36.97,36.96,36.97,18000.0,16.2423,16.2423,16.238,16.2423,18000.0
2005-06-30 10:50:00,36.97,36.97,36.95,36.96,31400.0,16.2423,16.2423,16.2336,16.238,31400.0
2005-06-30 11:00:00,36.96,36.96,36.88,36.93,39400.0,16.238,16.238,16.2028,16.2248,39400.0
2005-06-30 11:10:00,36.92,36.92,36.9,36.91,17000.0,16.2204,16.2204,16.2116,16.216,17000.0
2005-06-30 11:20:00,36.91,36.97,36.9,36.97,20400.0,16.216,16.2423,16.2116,16.2423,20400.0
2005-06-30 11:30:00,36.97,36.98,36.97,36.97,16000.0,16.2423,16.2467,16.2423,16.2423,16000.0
2005-06-30 11:40:00,36.97,36.97,36.95,36.97,16000.0,16.2423,16.2423,16.2336,16.2423,16000.0
2005-06-30 11:50:00,36.96,37.02,36.96,37.01,17400.0,16.238,16.2643,16.238,16.2599,17400.0
2005-06-30 12:00:00,37.01,37.04,36.99,37.01,19400.0,16.2599,16.2731,16.2511,16.2599,19400.0
2005-06-30 12:10:00,37.0,37.0,36.96,36.97,34600.0,16.2555,16.2555,16.238,16.2423,34600.0
2005-06-30 12:20:00,36.98,37.01,36.95,36.98,15400.0,16.2467,16.2599,16.2336,16.2467,15400.0
2005-06-30 12:30:00,36.96,36.98,36.95,36.95,41600.0,16.238,16.2467,16.2336,16.2336,41600.0
2005-06-30 12:40:00,36.96,37.01,36.96,37.01,50600.0,16.238,16.2599,16.238,16.2599,50600.0
2005-06-30 12:50:00,37.0,37.0,36.99,37.0,33600.0,16.2555,16.2555,16.2511,16.2555,33600.0
2005-06-30 13:00:00,37.01,37.02,36.99,37.01,17400.0,16.2599,16.2643,16.2511,16.2599,17400.0
2005-06-30 13:10:00,37.01,37.01,36.95,36.95,26000.0,16.2599,16.2599,16.2336,16.2336,26000.0
2005-06-30 13:20:00,36.95,36.98,36.94,36.95,19000.0,16.2336,16.2467,16.2292,16.2336,19000.0
2005-06-30 13:30:00,36.94,36.97,36.88,36.94,23600.0,16.2292,16.2423,16.2028,16.2292,23600.0
2005-06-30 13:40:00,36.95,36.95,36.91,36.93,13400.0,16.2336,16.2336,16.216,16.2248,13400.0
2005-06-30 13:50:00,36.92,36.95,36.89,36.9,28000.0,16.2204,16.2336,16.2072,16.2116,28000.0
2005-06-30 14:00:00,36.9,36.93,36.9,36.91,24600.0,16.2116,16.2248,16.2116,16.216,24600.0
2005-06-30 14:10:00,36.91,36.97,36.87,36.93,40200.0,16.216,16.2423,16.1984,16.2248,40200.0
2005-06-30 14:20:00,36.94,36.94,36.77,36.88,47600.0,16.2292,16.2292,16.1545,16.2028,47600.0
2005-06-30 14:30:00,36.88,36.9,36.75,36.76,121800.0,16.2028,16.2116,16.1457,16.1501,121800.0
2005-06-30 14:40:00,36.74,36.8,36.7,36.77,80000.0,16.1413,16.1677,16.1237,16.1545,80000.0
2005-06-30 14:50:00,36.77,36.85,36.72,36.78,84600.0,16.1545,16.1896,16.1325,16.1589,84600.0
2005-06-30 15:00:00,36.79,36.8,36.71,36.76,58200.0,16.1633,16.1677,16.1281,16.1501,58200.0
2005-06-30 15:10:00,36.77,36.87,36.73,36.85,75800.0,16.1545,16.1984,16.1369,16.1896,75800.0
2005-06-30 15:20:00,36.84,36.85,36.73,36.74,62400.0,16.1852,16.1896,16.1369,16.1413,62400.0
2005-06-30 15:30:00,36.74,36.8,36.69,36.72,60600.0,16.1413,16.1677,16.1193,16.1325,60600.0
2005-06-30 15:40:00,36.72,36.79,36.68,36.68,70400.0,16.1325,16.1633,16.1149,16.1149,70400.0
2005-06-30 15:50:00,36.68,36.69,36.62,36.67,97000.0,16.1149,16.1193,16.0886,16.1105,97000.0
2005-07-01 09:30:00,36.7,37.0,36.55,36.98,73000.0,16.1237,16.2555,16.0578,16.2467,73000.0
2005-07-01 09:40:00,36.98,37.0,36.81,36.88,28600.0,16.2467,16.2555,16.1721,16.2028,28600.0
2005-07-01 09:50:00,36.88,36.89,36.8,36.86,28800.0,16.2028,16.2072,16.1677,16.194,28800.0
2005-07-01 10:00:00,36.87,36.88,36.82,36.85,44400.0,16.1984,16.2028,16.1764,16.1896,44400.0
2005-07-01 10:10:00,36.82,36.84,36.79,36.84,27200.0,16.1764,16.1852,16.1633,16.1852,27200.0
2005-07-01 10:20:00,36.83,36.87,36.81,36.87,37000.0,16.1808,16.1984,16.1721,16.1984,37000.0
2005-07-01 10:30:00,36.88,36.99,36.88,36.98,31800.0,16.2028,16.2511,16.2028,16.2467,31800.0
2005-07-01 10:40:00,36.97,36.97,36.87,36.91,19200.0,16.2423,16.2423,16.1984,16.216,19200.0
2005-07-01 10:50:00,36.91,36.93,36.87,36.9,28000.0,16.216,16.2248,16.1984,16.2116,28000.0
2005-07-01 11:00:00,36.9,36.9,36.7,36.7,65800.0,16.2116,16.2116,16.1237,16.1237,65800.0
2005-07-01 11:10:00,36.71,36.8,36.69,36.8,23000.0,16.1281,16.1677,16.1193,16.1677,23000.0
2005-07-01 11:20:00,36.79,36.88,36.79,36.82,27000.0,16.1633,16.2028,16.1633,16.1764,27000.0
2005-07-01 11:30:00,36.82,36.82,36.74,36.74,25400.0,16.1764,16.1764,16.1413,16.1413,25400.0
2005-07-01 11:40:00,36.74,36.84,36.74,36.83,28200.0,16.1413,16.1852,16.1413,16.1808,28200.0
2005-07-01 11:50:00,36.83,36.84,36.78,36.79,20400.0,16.1808,16.1852,16.1589,16.1633,20400.0
2005-07-01 12:00:00,36.8,36.83,36.77,36.82,21000.0,16.1677,16.1808,16.1545,16.1764,21000.0
2005-07-01 12:10:00,36.82,36.88,36.77,36.81,16800.0,16.1764,16.2028,16.1545,16.1721,16800.0
2005-07-01 12:20:00,36.83,36.88,36.83,36.84,45200.0,16.1808,16.2028,16.1808,16.1852,45200.0
2005-07-01 12:30:00,36.84,36.88,36.83,36.86,7400.0,16.1852,16.2028,16.1808,16.194,7400.0
2005-07-01 12:40:00,36.86,36.87,36.8,36.84,16800.0,16.194,16.1984,16.1677,16.1852,16800.0
2005-07-01 12:50:00,36.85,36.88,36.8,36.85,24200.0,16.1896,16.2028,16.1677,16.1896,24200.0
2005-07-01 13:00:00,36.85,36.85,36.81,36.85,15400.0,16.1896,16.1896,16.1721,16.1896,15400.0
2005-07-01 13:10:00,36.85,36.88,36.85,36.87,43600.0,16.1896,16.2028,16.1896,16.1984,43600.0
2005-07-01 13:20:00,36.87,36.88,36.83,36.85,24400.0,16.1984,16.2028,16.1808,16.1896,24400.0
2005-07-01 13:30:00,36.85,36.87,36.81,36.82,35600.0,16.1896,16.1984,16.1721,16.1764,35600.0
2005-07-01 13:40:00,36.82,36.84,36.81,36.84,10800.0,16.1764,16.1852,16.1721,16.1852,10800.0
2005-07-01 13:50:00,36.84,36.92,36.84,36.89,17600.0,16.1852,16.2204,16.1852,16.2072,17600.0
2005-07-01 14:00:00,36.88,36.95,36.88,36.95,25800.0,16.2028,16.2336,16.2028,16.2336,25800.0
2005-07-01 14:10:00,36.94,36.95,36.88,36.88,25800.0,16.2292,16.2336,16.2028,16.2028,25800.0
2005-07-01 14:20:00,36.88,36.93,36.88,36.92,9400.0,16.2028,16.2248,16.2028,16.2204,9400.0
2005-07-01 14:30:00,36.93,36.94,36.92,36.94,10000.0,16.2248,16.2292,16.2204,16.2292,10000.0
2005-07-01 14:40:00,36.95,36.97,36.92,36.95,13400.0,16.2336,16.2423,16.2204,16.2336,13400.0
2005-07-01 14:50:00,36.95,36.97,36.93,36.96,12800.0,16.2336,16.2423,16.2248,16.238,12800.0
2005-07-01 15:00:00,36.96,36.96,36.94,36.96,20400.0,16.238,16.238,16.2292,16.238,20400.0
2005-07-01 15:10:00,36.96,36.98,36.91,36.92,14400.0,16.238,16.2467,16.216,16.2204,14400.0
2005-07-01 15:20:00,36.92,36.95,36.88,36.9,11800.0,16.2204,16.2336,16.2028,16.2116,11800.0
2005-07-01 15:30:00,36.9,36.93,36.89,36.93,21400.0,16.2116,16.2248,16.2072,16.2248,21400.0
2005-07-01 15:40:00,36.93,37.02,36.9,37.02,52000.0,16.2248,16.2643,16.2116,16.2643,52000.0
2005-07-01 15:50:00,37.02,37.06,36.96,37.06,64600.0,16.2643,16.2819,16.238,16.2819,64600.0
2005-07-05 09:30:00,37.06,37.07,36.82,36.82,108600.0,16.2819,16.2863,16.1764,16.1764,108600.0
2005-07-05 09:40:00,36.82,36.82,36.69,36.74,58000.0,16.1764,16.1764,16.1193,16.1413,58000.0
2005-07-05 09:50:00,36.74,36.81,36.73,36.77,24000.0,16.1413,16.1721,16.1369,16.1545,24000.0
2005-07-05 10:00:00,36.77,36.85,36.75,36.84,25000.0,16.1545,16.1896,16.1457,16.1852,25000.0
2005-07-05 10:10:00,36.85,37.06,36.85,36.99,47200.0,16.1896,16.2819,16.1896,16.2511,47200.0
2005-07-05 10:20:00,36.97,36.99,36.94,36.99,33000.0,16.2423,16.2511,16.2292,16.2511,33000.0
2005-07-05 10:30:00,37.0,37.06,36.94,36.97,38800.0,16.2555,16.2819,16.2292,16.2423,38800.0
2005-07-05 10:40:00,36.99,37.06,36.98,37.03,32200.0,16.2511,16.2819,16.2467,16.2687,32200.0
2005-07-05 10:50:00,37.02,37.08,37.0,37.08,22800.0,16.2643,16.2907,16.2555,16.2907,22800.0
2005-07-05 11:00:00,37.07,37.1,37.06,37.06,16600.0,16.2863,16.2995,16.2819,16.2819,16600.0
2005-07-05 11:10:00,37.08,37.13,37.07,37.12,18200.0,16.2907,16.3126,16.2863,16.3082,18200.0
2005-07-05 11:20:00,37.12,37.12,37.07,37.1,36600.0,16.3082,16.3082,16.2863,16.2995,36600.0
2005-07-05 11:30:00,37.09,37.1,37.06,37.07,32000.0,16.2951,16.2995,16.2819,16.2863,32000.0
2005-07-05 11:40:00,37.01,37.04,36.99,37.01,47400.0,16.2599,16.2731,16.2511,16.2599,47400.0
2005-07-05 11:50:00,36.99,37.05,36.99,37.05,22200.0,16.2511,16.2775,16.2511,16.2775,22200.0
2005-07-05 12:00:00,37.04,37.07,37.04,37.06,35800.0,16.2731,16.2863,16.2731,16.2819,35800.0
2005-07-05 12:10:00,37.06,37.09,37.04,37.05,34400.0,16.2819,16.2951,16.2731,16.2775,34400.0
2005-07-05 12:20:00,37.08,37.18,37.05,37.14,77200.0,16.2907,16.3346,16.2775,16.317,77200.0
2005-07-05 12:30:00,37.13,37.18,37.13,37.16,51200.0,16.3126,16.3346,16.3126,16.3258,51200.0
2005-07-05 12:40:00,37.16,37.17,37.1,37.11,66600.0,16.3258,16.3302,16.2995,16.3039,66600.0
2005-07-05 12:50:00,37.11,37.15,37.09,37.09,16800.0,16.3039,16.3214,16.2951,16.2951,16800.0
2005-07-05 13:00:00,37.09,37.13,37.09,37.1,36600.0,16.2951,16.3126,16.2951,16.2995,36600.0
2005-07-05 13:10:00,37.13,37.16,37.08,37.1,35200.0,16.3126,16.3258,16.2907,16.2995,35200.0
2005-07-05 13:20:00,37.1,37.13,37.1,37.12,10200.0,16.2995,16.3126,16.2995,16.3082,10200.0
2005-07-05 13:30:00,37.12,37.13,37.1,37.13,16000.0,16.3082,16.3126,16.2995,16.3126,16000.0
2005-07-05 13:40:00,37.13,37.18,37.12,37.18,21800.0,16.3126,16.3346,16.3082,16.3346,21800.0
2005-07-05 13:50:00,37.18,37.18,37.1,37.1,27400.0,16.3346,16.3346,16.2995,16.2995,27400.0
2005-07-05 14:00:00,37.12,37.13,37.1,37.1,24600.0,16.3082,16.3126,16.2995,16.2995,24600.0
2005-07-05 14:10:00,37.1,37.11,37.05,37.09,25600.0,16.2995,16.3039,16.2775,16.2951,25600.0
2005-07-05 14:20:00,37.09,37.1,37.07,37.09,29000.0,16.2951,16.2995,16.2863,16.2951,29000.0
2005-07-05 14:30:00,37.08,37.14,37.06,37.13,23600.0,16.2907,16.317,16.2819,16.3126,23600.0
2005-07-05 14:40:00,37.13,37.16,37.1,37.15,57000.0,16.3126,16.3258,16.2995,16.3214,57000.0
2005-07-05 14:50:00,37.16,37.18,37.12,37.13,13400.0,16.3258,16.3346,16.3082,16.3126,13400.0
2005-07-05 15:00:00,37.13,37.18,37.11,37.12,113200.0,16.3126,16.3346,16.3039,16.3082,113200.0
2005-07-05 15:10:00,37.11,37.13,37.09,37.09,224200.0,16.3039,16.3126,16.2951,16.2951,224200.0
2005-07-05 15:20:00,37.09,37.1,37.07,37.09,38800.0,16.2951,16.2995,16.2863,16.2951,38800.0
2005-07-05 15:30:00,37.1,37.13,37.09,37.13,26600.0,16.2995,16.3126,16.2951,16.3126,26600.0
2005-07-05 15:40:00,37.13,37.17,37.06,37.17,75400.0,16.3126,16.3302,16.2819,16.3302,75400.0
2005-07-05 15:50:00,37.18,37.18,37.06,37.1,62600.0,16.3346,16.3346,16.2819,16.2995,62600.0
2005-07-06 09:30:00,37.08,37.22,37.04,37.18,111200.0,16.2907,16.3522,16.2731,16.3346,111200.0
2005-07-06 09:40:00,37.15,37.15,36.94,36.95,176000.0,16.3214,16.3214,16.2292,16.2336,176000.0
2005-07-06 09:50:00,36.96,37.08,36.95,36.99,28000.0,16.238,16.2907,16.2336,16.2511,28000.0
2005-07-06 10:00:00,36.98,37.05,36.95,36.99,154000.0,16.2467,16.2775,16.2336,16.2511,154000.0
2005-07-06 10:10:00,37.01,37.05,37.0,37.01,57600.0,16.2599,16.2775,16.2555,16.2599,57600.0
2005-07-06 10:20:00,37.02,37.05,36.99,37.0,67200.0,16.2643,16.2775,16.2511,16.2555,67200.0
2005-07-06 10:30:00,37.0,37.05,36.98,37.04,88400.0,16.2555,16.2775,16.2467,16.2731,88400.0
2005-07-06 10:40:00,37.03,37.04,36.99,37.0,23000.0,16.2687,16.2731,16.2511,16.2555,23000.0
2005-07-06 10:50:00,37.0,37.01,36.98,36.98,24600.0,16.2555,16.2599,16.2467,16.2467,24600.0
2005-07-06 11:00:00,36.98,37.03,36.98,37.03,142600.0,16.2467,16.2687,16.2467,16.2687,142600.0
2005-07-06 11:10:00,37.03,37.05,37.01,37.02,21800.0,16.2687,16.2775,16.2599,16.2643,21800.0
2005-07-06 11:20:00,37.01,37.05,37.0,37.05,88200.0,16.2599,16.2775,16.2555,16.2775,88200.0
2005-07-06 11:30:00,37.05,37.06,36.94,36.97,47800.0,16.2775,16.2819,16.2292,16.2423,47800.0
2005-07-06 11:40:00,36.98,36.98,36.92,36.95,24600.0,16.2467,16.2467,16.2204,16.2336,24600.0
2005-07-06 11:50:00,36.95,36.98,36.95,36.98,14400.0,16.2336,16.2467,16.2336,16.2467,14400.0
2005-07-06 12:00:00,36.98,36.98,36.94,36.95,21600.0,16.2467,16.2467,16.2292,16.2336,21600.0
2005-07-06 12:10:00,36.95,36.96,36.94,36.95,30400.0,16.2336,16.238,16.2292,16.2336,30400.0
2005-07-06 12:20:00,36.95,36.96,36.87,36.88,40400.0,16.2336,16.238,16.1984,16.2028,40400.0
2005-07-06 12:30:00,36.88,36.88,36.82,36.84,50400.0,16.2028,16.2028,16.1764,16.1852,50400.0
2005-07-06 12:40:00,36.84,36.85,36.82,36.84,26800.0,16.1852,16.1896,16.1764,16.1852,26800.0
2005-07-06 12:50:00,36.85,36.87,36.83,36.85,20400.0,16.1896,16.1984,16.1808,16.1896,20400.0
2005-07-06 13:00:00,36.85,36.9,36.85,36.9,26600.0,16.1896,16.2116,16.1896,16.2116,26600.0
2005-07-06 13:10:00,36.87,36.93,36.87,36.88,30000.0,16.1984,16.2248,16.1984,16.2028,30000.0
2005-07-06 13:20:00,36.88,36.91,36.87,36.91,15200.0,16.2028,16.216,16.1984,16.216,15200.0
2005-07-06 13:30:00,36.9,36.91,36.88,36.88,21200.0,16.2116,16.216,16.2028,16.2028,21200.0
2005-07-06 13:40:00,36.88,36.91,36.88,36.9,18000.0,16.2028,16.216,16.2028,16.2116,18000.0
2005-07-06 13:50:00,36.9,36.93,36.88,36.9,25800.0,16.2116,16.2248,16.2028,16.2116,25800.0
2005-07-06 14:00:00,36.9,36.9,36.85,36.85,55800.0,16.2116,16.2116,16.1896,16.1896,55800.0
2005-07-06 14:10:00,36.84,36.85,36.83,36.84,22000.0,16.1852,16.1896,16.1808,16.1852,22000.0
2005-07-06 14:20:00,36.84,36.84,36.69,36.76,61800.0,16.1852,16.1852,16.1193,16.1501,61800.0
2005-07-06 14:30:00,36.76,36.76,36.62,36.62,53400.0,16.1501,16.1501,16.0886,16.0886,53400.0
2005-07-06 14:40:00,36.63,36.67,36.6,36.62,33200.0,16.093,16.1105,16.0798,16.0886,33200.0
2005-07-06 14:50:00,36.61,36.62,36.58,36.6,50400.0,16.0842,16.0886,16.071,16.0798,50400.0
2005-07-06 15:00:00,36.6,36.62,36.58,36.6,75600.0,16.0798,16.0886,16.071,16.0798,75600.0
2005-07-06 15:10:00,36.61,36.62,36.59,36.59,53400.0,16.0842,16.0886,16.0754,16.0754,53400.0
2005-07-06 15:20:00,36.59,36.61,36.58,36.61,75600.0,16.0754,16.0842,16.071,16.0842,75600.0
2005-07-06 15:30:00,36.6,36.61,36.55,36.55,70600.0,16.0798,16.0842,16.0578,16.0578,70600.0
2005-07-06 15:40:00,36.54,36.54,36.47,36.47,100600.0,16.0534,16.0534,16.0227,16.0227,100600.0
2005-07-06 15:50:00,36.47,36.51,36.45,36.48,166600.0,16.0227,16.0403,16.0139,16.0271,166600.0
2005-07-07 09:30:00,36.27,36.41,36.08,36.25,98800.0,15.9348,15.9963,15.8513,15.926,98800.0
2005-07-07 09:40:00,36.25,36.32,36.12,36.32,89400.0,15.926,15.9568,15.8689,15.9568,89400.0
2005-07-07 09:50:00,36.32,36.37,36.22,36.34,107000.0,15.9568,15.9787,15.9128,15.9656,107000.0
2005-07-07 10:00:00,36.35,36.43,36.3,36.42,68200.0,15.97,16.0051,15.948,16.0007,68200.0
2005-07-07 10:10:00,36.42,36.5,36.38,36.48,52200.0,16.0007,16.0359,15.9831,16.0271,52200.0
2005-07-07 10:20:00,36.49,36.6,36.49,36.5,77800.0,16.0315,16.0798,16.0315,16.0359,77800.0
2005-07-07 10:30:00,36.5,36.53,36.35,36.37,102800.0,16.0359,16.049,15.97,15.9787,102800.0
2005-07-07 10:40:00,36.36,36.36,36.27,36.3,43400.0,15.9744,15.9744,15.9348,15.948,43400.0
2005-07-07 10:50:00,36.27,36.37,36.21,36.25,106800.0,15.9348,15.9787,15.9084,15.926,106800.0
2005-07-07 11:00:00,36.27,36.27,36.16,36.27,58000.0,15.9348,15.9348,15.8865,15.9348,58000.0
2005-07-07 11:10:00,36.27,36.45,36.27,36.34,54000.0,15.9348,16.0139,15.9348,15.9656,54000.0
2005-07-07 11:20:00,36.34,36.44,36.34,36.41,46600.0,15.9656,16.0095,15.9656,15.9963,46600.0
2005-07-07 11:30:00,36.4,36.44,36.38,36.38,32000.0,15.9919,16.0095,15.9831,15.9831,32000.0
2005-07-07 11:40:00,36.38,36.41,36.36,36.38,29200.0,15.9831,15.9963,15.9744,15.9831,29200.0
2005-07-07 11:50:00,36.38,36.52,36.36,36.5,40200.0,15.9831,16.0446,15.9744,16.0359,40200.0
2005-07-07 12:00:00,36.5,36.52,36.43,36.49,48800.0,16.0359,16.0446,16.0051,16.0315,48800.0
2005-07-07 12:10:00,36.49,36.54,36.48,36.5,49600.0,16.0315,16.0534,16.0271,16.0359,49600.0
2005-07-07 12:20:00,36.51,36.58,36.51,36.56,41600.0,16.0403,16.071,16.0403,16.0622,41600.0
2005-07-07 12:30:00,36.55,36.61,36.51,36.61,28200.0,16.0578,16.0842,16.0403,16.0842,28200.0
2005-07-07 12:40:00,36.6,36.63,36.59,36.6,15400.0,16.0798,16.093,16.0754,16.0798,15400.0
2005-07-07 12:50:00,36.6,36.61,36.53,36.56,24200.0,16.0798,16.0842,16.049,16.0622,24200.0
2005-07-07 13:00:00,36.56,36.63,36.56,36.62,23200.0,16.0622,16.093,16.0622,16.0886,23200.0
2005-07-07 13:10:00,36.62,36.63,36.6,36.63,19000.0,16.0886,16.093,16.0798,16.093,19000.0
2005-07-07 13:20:00,36.62,36.65,36.62,36.65,12600.0,16.0886,16.1018,16.0886,16.1018,12600.0
2005-07-07 13:30:00,36.65,36.69,36.63,36.63,55800.0,16.1018,16.1193,16.093,16.093,55800.0
2005-07-07 13:40:00,36.63,36.66,36.57,36.57,46800.0,16.093,16.1062,16.0666,16.0666,46800.0
2005-07-07 13:50:00,36.58,36.62,36.53,36.6,29600.0,16.071,16.0886,16.049,16.0798,29600.0
2005-07-07 14:00:00,36.6,36.64,36.58,36.63,39200.0,16.0798,16.0974,16.071,16.093,39200.0
2005-07-07 14:10:00,36.65,36.65,36.6,36.63,34600.0,16.1018,16.1018,16.0798,16.093,34600.0
2005-07-07 14:20:00,36.63,36.66,36.6,36.6,19600.0,16.093,16.1062,16.0798,16.0798,19600.0
2005-07-07 14:30:00,36.59,36.69,36.58,36.67,55800.0,16.0754,16.1193,16.071,16.1105,55800.0
2005-07-07 14:40:00,36.67,36.67,36.6,36.63,55000.0,16.1105,16.1105,16.0798,16.093,55000.0
2005-07-07 14:50:00,36.63,36.7,36.63,36.66,34400.0,16.093,16.1237,16.093,16.1062,34400.0
2005-07-07 15:00:00,36.66,36.79,36.66,36.71,74000.0,16.1062,16.1633,16.1062,16.1281,74000.0
2005-07-07 15:10:00,36.71,36.71,36.59,36.7,127800.0,16.1281,16.1281,16.0754,16.1237,127800.0
2005-07-07 15:20:00,36.7,36.74,36.69,36.73,55400.0,16.1237,16.1413,16.1193,16.1369,55400.0
2005-07-07 15:30:00,36.72,36.81,36.72,36.79,63800.0,16.1325,16.1721,16.1325,16.1633,63800.0
2005-07-07 15:40:00,36.77,36.94,36.59,36.92,213000.0,16.1545,16.2292,16.0754,16.2204,213000.0
2005-07-07 15:50:00,36.92,37.0,36.92,37.0,236400.0,16.2204,16.2555,16.2204,16.2555,236400.0
2005-07-08 09:30:00,36.88,37.0,36.83,37.0,67800.0,16.2028,16.2555,16.1808,16.2555,67800.0
2005-07-08 09:40:00,37.0,37.15,36.99,37.06,56800.0,16.2555,16.3214,16.2511,16.2819,56800.0
2005-07-08 09:50:00,37.06,37.09,36.95,36.95,37200.0,16.2819,16.2951,16.2336,16.2336,37200.0
2005-07-08 10:00:00,36.95,37.02,36.94,37.0,61800.0,16.2336,16.2643,16.2292,16.2555,61800.0
2005-07-08 10:10:00,37.0,37.06,36.98,37.05,49200.0,16.2555,16.2819,16.2467,16.2775,49200.0
2005-07-08 10:20:00,37.02,37.13,37.02,37.05,135200.0,16.2643,16.3126,16.2643,16.2775,135200.0
2005-07-08 10:30:00,37.05,37.1,37.02,37.05,43800.0,16.2775,16.2995,16.2643,16.2775,43800.0
2005-07-08 10:40:00,37.05,37.17,37.05,37.17,30600.0,16.2775,16.3302,16.2775,16.3302,30600.0
2005-07-08 10:50:00,37.18,37.24,37.17,37.24,31800.0,16.3346,16.361,16.3302,16.361,31800.0
2005-07-08 11:00:00,37.24,37.24,37.13,37.13,29400.0,16.361,16.361,16.3126,16.3126,29400.0
2005-07-08 11:10:00,37.13,37.24,37.13,37.21,48600.0,16.3126,16.361,16.3126,16.3478,48600.0
2005-07-08 11:20:00,37.2,37.24,37.19,37.24,22800.0,16.3434,16.361,16.339,16.361,22800.0
2005-07-08 11:30:00,37.23,37.26,37.22,37.26,35800.0,16.3566,16.3698,16.3522,16.3698,35800.0
2005-07-08 11:40:00,37.27,37.35,37.27,37.27,56000.0,16.3741,16.4093,16.3741,16.3741,56000.0
2005-07-08 11:50:00,37.27,37.35,37.27,37.35,47000.0,16.3741,16.4093,16.3741,16.4093,47000.0
2005-07-08 12:00:00,37.35,37.4,37.35,37.37,51000.0,16.4093,16.4313,16.4093,16.4181,51000.0
2005-07-08 12:10:00,37.37,37.41,37.35,37.4,37800.0,16.4181,16.4357,16.4093,16.4313,37800.0
2005-07-08 12:20:00,37.38,37.4,37.36,37.4,174000.0,16.4225,16.4313,16.4137,16.4313,174000.0
2005-07-08 12:30:00,37.4,37.48,37.4,37.45,49400.0,16.4313,16.4664,16.4313,16.4532,49400.0
2005-07-08 12:40:00,37.46,37.49,37.44,37.45,23600.0,16.4576,16.4708,16.4488,16.4532,23600.0
2005-07-08 12:50:00,37.46,37.47,37.41,37.42,37400.0,16.4576,16.462,16.4357,16.44,37400.0
2005-07-08 13:00:00,37.42,37.42,37.35,37.37,47000.0,16.44,16.44,16.4093,16.4181,47000.0
2005-07-08 13:10:00,37.37,37.37,37.33,37.34,37400.0,16.4181,16.4181,16.4005,16.4049,37400.0
2005-07-08 13:20:00,37.34,37.34,37.27,37.29,35200.0,16.4049,16.4049,16.3741,16.3829,35200.0
2005-07-08 13:30:00,37.29,37.3,37.29,37.29,40000.0,16.3829,16.3873,16.3829,16.3829,40000.0
2005-07-08 13:40:00,37.29,37.34,37.28,37.29,26400.0,16.3829,16.4049,16.3785,16.3829,26400.0
2005-07-08 13:50:00,37.3,37.31,37.28,37.3,15000.0,16.3873,16.3917,16.3785,16.3873,15000.0
2005-07-08 14:00:00,37.31,37.32,37.26,37.29,32400.0,16.3917,16.3961,16.3698,16.3829,32400.0
2005-07-08 14:10:00,37.28,37.3,37.25,37.26,20600.0,16.3785,16.3873,16.3654,16.3698,20600.0
2005-07-08 14:20:00,37.26,37.31,37.26,37.3,41000.0,16.3698,16.3917,16.3698,16.3873,41000.0
2005-07-08 14:30:00,37.29,37.3,37.21,37.21,95400.0,16.3829,16.3873,16.3478,16.3478,95400.0
2005-07-08 14:40:00,37.21,37.27,37.21,37.21,49000.0,16.3478,16.3741,16.3478,16.3478,49000.0
2005-07-08 14:50:00,37.21,37.24,37.17,37.24,44800.0,16.3478,16.361,16.3302,16.361,44800.0
2005-07-08 15:00:00,37.25,37.27,37.24,37.25,65200.0,16.3654,16.3741,16.361,16.3654,65200.0
2005-07-08 15:10:00,37.25,37.25,37.17,37.19,80200.0,16.3654,16.3654,16.3302,16.339,80200.0
2005-07-08 15:20:00,37.19,37.32,37.19,37.31,41600.0,16.339,16.3961,16.339,16.3917,41600.0
2005-07-08 15:30:00,37.31,37.32,37.25,37.26,85600.0,16.3917,16.3961,16.3654,16.3698,85600.0
2005-07-08 15:40:00,37.27,37.34,37.27,37.33,68400.0,16.3741,16.4049,16.3741,16.4005,68400.0
2005-07-08 15:50:00,37.35,37.42,37.35,37.38,216400.0,16.4093,16.44,16.4093,16.4225,216400.0
2005-07-11 09:30:00,37.52,37.52,37.45,37.49,113400.0,16.484,16.484,16.4532,16.4708,113400.0
2005-07-11 09:40:00,37.49,37.5,37.47,37.49,103800.0,16.4708,16.4752,16.462,16.4708,103800.0
2005-07-11 09:50:00,37.5,37.54,37.5,37.54,117000.0,16.4752,16.4928,16.4752,16.4928,117000.0
2005-07-11 10:00:00,37.54,37.73,37.54,37.73,78600.0,16.4928,16.5762,16.4928,16.5762,78600.0
2005-07-11 10:10:00,37.73,37.76,37.59,37.67,94800.0,16.5762,16.5894,16.5147,16.5499,94800.0
2005-07-11 10:20:00,37.67,37.77,37.66,37.76,44000.0,16.5499,16.5938,16.5455,16.5894,44000.0
2005-07-11 10:30:00,37.76,37.89,37.73,37.88,100800.0,16.5894,16.6465,16.5762,16.6421,100800.0
2005-07-11 10:40:00,37.9,37.9,37.84,37.88,75400.0,16.6509,16.6509,16.6246,16.6421,75400.0
2005-07-11 10:50:00,37.88,37.9,37.85,37.88,37400.0,16.6421,16.6509,16.629,16.6421,37400.0
2005-07-11 11:00:00,37.86,37.87,37.82,37.82,50200.0,16.6334,16.6378,16.6158,16.6158,50200.0
2005-07-11 11:10:00,37.81,37.88,37.8,37.87,44200.0,16.6114,16.6421,16.607,16.6378,44200.0
2005-07-11 11:20:00,37.87,37.87,37.8,37.83,45200.0,16.6378,16.6378,16.607,16.6202,45200.0
2005-07-11 11:30:00,37.84,37.84,37.77,37.77,20400.0,16.6246,16.6246,16.5938,16.5938,20400.0
2005-07-11 11:40:00,37.77,37.84,37.76,37.76,55800.0,16.5938,16.6246,16.5894,16.5894,55800.0
2005-07-11 11:50:00,37.76,37.77,37.72,37.73,24800.0,16.5894,16.5938,16.5719,16.5762,24800.0
2005-07-11 12:00:00,37.72,37.79,37.7,37.75,65600.0,16.5719,16.6026,16.5631,16.585,65600.0
2005-07-11 12:10:00,37.74,37.75,37.73,37.73,39200.0,16.5806,16.585,16.5762,16.5762,39200.0
2005-07-11 12:20:00,37.73,37.75,37.69,37.69,32800.0,16.5762,16.585,16.5587,16.5587,32800.0
2005-07-11 12:30:00,37.69,37.69,37.67,37.67,34400.0,16.5587,16.5587,16.5499,16.5499,34400.0
2005-07-11 12:40:00,37.67,37.7,37.67,37.67,25200.0,16.5499,16.5631,16.5499,16.5499,25200.0
2005-07-11 12:50:00,37.67,37.68,37.63,37.63,77600.0,16.5499,16.5543,16.5323,16.5323,77600.0
2005-07-11 13:00:00,37.63,37.65,37.59,37.6,42200.0,16.5323,16.5411,16.5147,16.5191,42200.0
2005-07-11 13:10:00,37.6,37.63,37.6,37.63,29000.0,16.5191,16.5323,16.5191,16.5323,29000.0
2005-07-11 13:20:00,37.63,37.64,37.62,37.64,37200.0,16.5323,16.5367,16.5279,16.5367,37200.0
2005-07-11 13:30:00,37.64,37.65,37.6,37.6,40800.0,16.5367,16.5411,16.5191,16.5191,40800.0
2005-07-11 13:40:00,37.6,37.62,37.59,37.61,31200.0,16.5191,16.5279,16.5147,16.5235,31200.0
2005-07-11 13:50:00,37.61,37.65,37.58,37.58,40200.0,16.5235,16.5411,16.5103,16.5103,40200.0
2005-07-11 14:00:00,37.58,37.63,37.55,37.62,45000.0,16.5103,16.5323,16.4972,16.5279,45000.0
2005-07-11 14:10:00,37.63,37.63,37.6,37.6,22000.0,16.5323,16.5323,16.5191,16.5191,22000.0
2005-07-11 14:20:00,37.6,37.63,37.59,37.63,36000.0,16.5191,16.5323,16.5147,16.5323,36000.0
2005-07-11 14:30:00,37.63,37.74,37.63,37.74,52400.0,16.5323,16.5806,16.5323,16.5806,52400.0
2005-07-11 14:40:00,37.74,37.74,37.66,37.67,52200.0,16.5806,16.5806,16.5455,16.5499,52200.0
2005-07-11 14:50:00,37.67,37.72,37.66,37.7,51000.0,16.5499,16.5719,16.5455,16.5631,51000.0
2005-07-11 15:00:00,37.7,37.76,37.7,37.74,69800.0,16.5631,16.5894,16.5631,16.5806,69800.0
2005-07-11 15:10:00,37.74,37.82,37.74,37.75,119400.0,16.5806,16.6158,16.5806,16.585,119400.0
2005-07-11 15:20:00,37.75,37.76,37.71,37.74,35400.0,16.585,16.5894,16.5675,16.5806,35400.0
2005-07-11 15:30:00,37.74,37.9,37.74,37.86,144600.0,16.5806,16.6509,16.5806,16.6334,144600.0
2005-07-11 15:40:00,37.85,37.92,37.85,37.91,84400.0,16.629,16.6597,16.629,16.6553,84400.0
2005-07-11 15:50:00,37.91,37.95,37.91,37.92,192200.0,16.6553,16.6729,16.6553,16.6597,192200.0
2005-07-12 09:30:00,37.85,37.99,37.85,37.98,95000.0,16.629,16.6905,16.629,16.6861,95000.0
2005-07-12 09:40:00,37.98,38.04,37.8,37.84,65400.0,16.6861,16.7124,16.607,16.6246,65400.0
2005-07-12 09:50:00,37.84,37.9,37.81,37.87,52800.0,16.6246,16.6509,16.6114,16.6378,52800.0
2005-07-12 10:00:00,37.88,37.88,37.8,37.82,77000.0,16.6421,16.6421,16.607,16.6158,77000.0
2005-07-12 10:10:00,37.83,37.84,37.8,37.82,46400.0,16.6202,16.6246,16.607,16.6158,46400.0
2005-07-12 10:20:00,37.82,37.85,37.75,37.77,56800.0,16.6158,16.629,16.585,16.5938,56800.0
2005-07-12 10:30:00,37.77,37.78,37.75,37.78,48600.0,16.5938,16.5982,16.585,16.5982,48600.0
2005-07-12 10:40:00,37.79,37.87,37.79,37.81,38400.0,16.6026,16.6378,16.6026,16.6114,38400.0
2005-07-12 10:50:00,37.82,37.94,37.82,37.93,40600.0,16.6158,16.6685,16.6158,16.6641,40600.0
2005-07-12 11:00:00,37.94,37.94,37.88,37.91,22000.0,16.6685,16.6685,16.6421,16.6553,22000.0
2005-07-12 11:10:00,37.91,37.92,37.87,37.88,27000.0,16.6553,16.6597,16.6378,16.6421,27000.0
2005-07-12 11:20:00,37.88,37.9,37.85,37.87,17800.0,16.6421,16.6509,16.629,16.6378,17800.0
2005-07-12 11:30:00,37.88,37.9,37.85,37.9,19000.0,16.6421,16.6509,16.629,16.6509,19000.0
2005-07-12 11:40:00,37.9,37.9,37.85,37.86,13600.0,16.6509,16.6509,16.629,16.6334,13600.0
2005-07-12 11:50:00,37.86,37.9,37.85,37.86,21000.0,16.6334,16.6509,16.629,16.6334,21000.0
2005-07-12 12:00:00,37.87,37.89,37.84,37.89,17800.0,16.6378,16.6465,16.6246,16.6465,17800.0
2005-07-12 12:10:00,37.89,37.89,37.85,37.88,14200.0,16.6465,16.6465,16.629,16.6421,14200.0
2005-07-12 12:20:00,37.89,37.91,37.87,37.9,18000.0,16.6465,16.6553,16.6378,16.6509,18000.0
2005-07-12 12:30:00,37.9,37.91,37.88,37.88,83000.0,16.6509,16.6553,16.6421,16.6421,83000.0
2005-07-12 12:40:00,37.88,37.89,37.85,37.85,94600.0,16.6421,16.6465,16.629,16.629,94600.0
2005-07-12 12:50:00,37.85,37.88,37.84,37.88,33800.0,16.629,16.6421,16.6246,16.6421,33800.0
2005-07-12 13:00:00,37.87,37.88,37.85,37.87,17600.0,16.6378,16.6421,16.629,16.6378,17600.0
2005-07-12 13:10:00,37.87,37.89,37.87,37.88,21000.0,16.6378,16.6465,16.6378,16.6421,21000.0
2005-07-12 13:20:00,37.88,37.92,37.87,37.9,39000.0,16.6421,16.6597,16.6378,16.6509,39000.0
2005-07-12 13:30:00,37.9,37.92,37.88,37.88,19200.0,16.6509,16.6597,16.6421,16.6421,19200.0
2005-07-12 13:40:00,37.89,37.93,37.89,37.92,20000.0,16.6465,16.6641,16.6465,16.6597,20000.0
2005-07-12 13:50:00,37.92,38.02,37.92,37.99,67400.0,16.6597,16.7037,16.6597,16.6905,67400.0
2005-07-12 14:00:00,37.99,37.99,37.93,37.93,45800.0,16.6905,16.6905,16.6641,16.6641,45800.0
2005-07-12 14:10:00,37.93,37.95,37.92,37.95,18600.0,16.6641,16.6729,16.6597,16.6729,18600.0
2005-07-12 14:20:00,37.95,37.98,37.92,37.92,30200.0,16.6729,16.6861,16.6597,16.6597,30200.0
2005-07-12 14:30:00,37.92,37.97,37.91,37.96,28200.0,16.6597,16.6817,16.6553,16.6773,28200.0
2005-07-12 14:40:00,37.97,37.97,37.95,37.95,13800.0,16.6817,16.6817,16.6729,16.6729,13800.0
2005-07-12 14:50:00,37.95,37.99,37.95,37.99,29400.0,16.6729,16.6905,16.6729,16.6905,29400.0
2005-07-12 15:00:00,37.99,38.01,37.97,37.99,54000.0,16.6905,16.6993,16.6817,16.6905,54000.0
2005-07-12 15:10:00,37.99,38.01,37.99,38.01,40800.0,16.6905,16.6993,16.6905,16.6993,40800.0
2005-07-12 15:20:00,38.01,38.05,37.96,38.03,56800.0,16.6993,16.7168,16.6773,16.708,56800.0
2005-07-12 15:30:00,38.03,38.05,38.01,38.04,39400.0,16.708,16.7168,16.6993,16.7124,39400.0
2005-07-12 15:40:00,38.04,38.04,37.9,37.91,82400.0,16.7124,16.7124,16.6509,16.6553,82400.0
2005-07-12 15:50:00,37.91,37.95,37.87,37.94,76000.0,16.6553,16.6729,16.6378,16.6685,76000.0
2005-07-13 09:30:00,37.8,37.95,37.8,37.88,72200.0,16.607,16.6729,16.607,16.6421,72200.0
2005-07-13 09:40:00,37.85,37.88,37.71,37.88,45200.0,16.629,16.6421,16.5675,16.6421,45200.0
2005-07-13 09:50:00,37.87,37.87,37.73,37.77,41800.0,16.6378,16.6378,16.5762,16.5938,41800.0
2005-07-13 10:00:00,37.78,37.82,37.77,37.77,58600.0,16.5982,16.6158,16.5938,16.5938,58600.0
2005-07-13 10:10:00,37.77,37.88,37.74,37.85,49000.0,16.5938,16.6421,16.5806,16.629,49000.0
2005-07-13 10:20:00,37.85,37.87,37.83,37.87,64400.0,16.629,16.6378,16.6202,16.6378,64400.0
2005-07-13 10:30:00,37.88,37.98,37.83,37.96,54400.0,16.6421,16.6861,16.6202,16.6773,54400.0
2005-07-13 10:40:00,37.97,37.98,37.79,37.87,40200.0,16.6817,16.6861,16.6026,16.6378,40200.0
2005-07-13 10:50:00,37.87,37.87,37.77,37.77,27200.0,16.6378,16.6378,16.5938,16.5938,27200.0
2005-07-13 11:00:00,37.77,37.81,37.75,37.81,44000.0,16.5938,16.6114,16.585,16.6114,44000.0
2005-07-13 11:10:00,37.8,37.8,37.75,37.78,28400.0,16.607,16.607,16.585,16.5982,28400.0
2005-07-13 11:20:00,37.78,37.81,37.77,37.77,58200.0,16.5982,16.6114,16.5938,16.5938,58200.0
2005-07-13 11:30:00,37.77,37.81,37.75,37.78,84200.0,16.5938,16.6114,16.585,16.5982,84200.0
2005-07-13 11:40:00,37.79,37.81,37.79,37.8,27800.0,16.6026,16.6114,16.6026,16.607,27800.0
2005-07-13 11:50:00,37.8,37.81,37.79,37.81,19600.0,16.607,16.6114,16.6026,16.6114,19600.0
2005-07-13 12:00:00,37.81,37.84,37.81,37.83,23200.0,16.6114,16.6246,16.6114,16.6202,23200.0
2005-07-13 12:10:00,37.82,37.84,37.8,37.82,12400.0,16.6158,16.6246,16.607,16.6158,12400.0
2005-07-13 12:20:00,37.81,37.85,37.8,37.82,14800.0,16.6114,16.629,16.607,16.6158,14800.0
2005-07-13 12:30:00,37.83,37.84,37.81,37.82,15400.0,16.6202,16.6246,16.6114,16.6158,15400.0
2005-07-13 12:40:00,37.83,37.86,37.82,37.82,26400.0,16.6202,16.6334,16.6158,16.6158,26400.0
2005-07-13 12:50:00,37.82,37.82,37.73,37.74,32200.0,16.6158,16.6158,16.5762,16.5806,32200.0
2005-07-13 13:00:00,37.79,37.8,37.76,37.79,18200.0,16.6026,16.607,16.5894,16.6026,18200.0
2005-07-13 13:10:00,37.79,37.8,37.76,37.78,18600.0,16.6026,16.607,16.5894,16.5982,18600.0
2005-07-13 13:20:00,37.79,37.8,37.77,37.8,20800.0,16.6026,16.607,16.5938,16.607,20800.0
2005-07-13 13:30:00,37.79,37.79,37.77,37.79,21600.0,16.6026,16.6026,16.5938,16.6026,21600.0
2005-07-13 13:40:00,37.79,37.79,37.77,37.77,40600.0,16.6026,16.6026,16.5938,16.5938,40600.0
2005-07-13 13:50:00,37.77,37.79,37.74,37.78,12600.0,16.5938,16.6026,16.5806,16.5982,12600.0
2005-07-13 14:00:00,37.77,37.82,37.74,37.75,24200.0,16.5938,16.6158,16.5806,16.585,24200.0
2005-07-13 14:10:00,37.75,37.8,37.75,37.77,22800.0,16.585,16.607,16.585,16.5938,22800.0
2005-07-13 14:20:00,37.77,37.81,37.76,37.79,19600.0,16.5938,16.6114,16.5894,16.6026,19600.0
2005-07-13 14:30:00,37.8,37.8,37.74,37.74,33400.0,16.607,16.607,16.5806,16.5806,33400.0
2005-07-13 14:40:00,37.74,37.78,37.73,37.73,44600.0,16.5806,16.5982,16.5762,16.5762,44600.0
2005-07-13 14:50:00,37.73,37.73,37.69,37.7,24400.0,16.5762,16.5762,16.5587,16.5631,24400.0
2005-07-13 15:00:00,37.7,37.7,37.56,37.68,73800.0,16.5631,16.5631,16.5016,16.5543,73800.0
2005-07-13 15:10:00,37.69,37.7,37.66,37.7,43800.0,16.5587,16.5631,16.5455,16.5631,43800.0
2005-07-13 15:20:00,37.7,37.72,37.68,37.7,69800.0,16.5631,16.5719,16.5543,16.5631,69800.0
2005-07-13 15:30:00,37.7,37.75,37.7,37.71,37600.0,16.5631,16.585,16.5631,16.5675,37600.0
2005-07-13 15:40:00,37.72,37.73,37.69,37.71,26400.0,16.5719,16.5762,16.5587,16.5675,26400.0
2005-07-13 15:50:00,37.7,37.74,37.68,37.72,30400.0,16.5631,16.5806,16.5543,16.5719,30400.0
2005-07-14 09:30:00,37.93,37.99,37.85,37.97,84600.0,16.6641,16.6905,16.629,16.6817,84600.0
2005-07-14 09:40:00,37.98,38.12,37.73,37.73,131400.0,16.6861,16.7476,16.5762,16.5762,131400.0
2005-07-14 09:50:00,37.74,37.91,37.74,37.77,52400.0,16.5806,16.6553,16.5806,16.5938,52400.0
2005-07-14 10:00:00,37.77,37.83,37.75,37.81,37600.0,16.5938,16.6202,16.585,16.6114,37600.0
2005-07-14 10:10:00,37.81,37.85,37.77,37.85,52800.0,16.6114,16.629,16.5938,16.629,52800.0
2005-07-14 10:20:00,37.84,37.9,37.8,37.84,25600.0,16.6246,16.6509,16.607,16.6246,25600.0
2005-07-14 10:30:00,37.84,37.86,37.62,37.63,54000.0,16.6246,16.6334,16.5279,16.5323,54000.0
2005-07-14 10:40:00,37.62,37.62,37.54,37.55,37200.0,16.5279,16.5279,16.4928,16.4972,37200.0
2005-07-14 10:50:00,37.55,37.56,37.48,37.49,34800.0,16.4972,16.5016,16.4664,16.4708,34800.0
2005-07-14 11:00:00,37.5,37.54,37.49,37.51,46800.0,16.4752,16.4928,16.4708,16.4796,46800.0
2005-07-14 11:10:00,37.49,37.58,37.49,37.55,29800.0,16.4708,16.5103,16.4708,16.4972,29800.0
2005-07-14 11:20:00,37.54,37.57,37.48,37.49,13800.0,16.4928,16.5059,16.4664,16.4708,13800.0
2005-07-14 11:30:00,37.49,37.49,37.38,37.41,58200.0,16.4708,16.4708,16.4225,16.4357,58200.0
2005-07-14 11:40:00,37.41,37.41,37.3,37.33,93200.0,16.4357,16.4357,16.3873,16.4005,93200.0
2005-07-14 11:50:00,37.32,37.33,37.19,37.24,42600.0,16.3961,16.4005,16.339,16.361,42600.0
2005-07-14 12:00:00,37.24,37.3,37.2,37.3,43200.0,16.361,16.3873,16.3434,16.3873,43200.0
2005-07-14 12:10:00,37.3,37.32,37.24,37.27,34200.0,16.3873,16.3961,16.361,16.3741,34200.0
2005-07-14 12:20:00,37.27,37.28,37.23,37.24,15000.0,16.3741,16.3785,16.3566,16.361,15000.0
2005-07-14 12:30:00,37.23,37.24,37.2,37.2,28800.0,16.3566,16.361,16.3434,16.3434,28800.0
2005-07-14 12:40:00,37.2,37.23,37.19,37.21,35800.0,16.3434,16.3566,16.339,16.3478,35800.0
2005-07-14 12:50:00,37.21,37.22,37.13,37.15,40600.0,16.3478,16.3522,16.3126,16.3214,40600.0
2005-07-14 13:00:00,37.14,37.18,37.14,37.18,29600.0,16.317,16.3346,16.317,16.3346,29600.0
2005-07-14 13:10:00,37.17,37.21,37.12,37.12,51200.0,16.3302,16.3478,16.3082,16.3082,51200.0
2005-07-14 13:20:00,37.12,37.12,37.0,37.01,107000.0,16.3082,16.3082,16.2555,16.2599,107000.0
2005-07-14 13:30:00,37.02,37.1,37.01,37.05,70600.0,16.2643,16.2995,16.2599,16.2775,70600.0
2005-07-14 13:40:00,37.05,37.05,36.99,36.99,91000.0,16.2775,16.2775,16.2511,16.2511,91000.0
2005-07-14 13:50:00,36.99,37.02,36.98,37.0,45200.0,16.2511,16.2643,16.2467,16.2555,45200.0
2005-07-14 14:00:00,37.0,37.02,36.98,36.98,42000.0,16.2555,16.2643,16.2467,16.2467,42000.0
2005-07-14 14:10:00,36.98,37.02,36.91,37.02,82000.0,16.2467,16.2643,16.216,16.2643,82000.0
2005-07-14 14:20:00,37.02,37.02,36.98,36.98,19400.0,16.2643,16.2643,16.2467,16.2467,19400.0
2005-07-14 14:30:00,36.97,37.04,36.95,37.02,72400.0,16.2423,16.2731,16.2336,16.2643,72400.0
2005-07-14 14:40:00,37.02,37.08,37.0,37.01,27000.0,16.2643,16.2907,16.2555,16.2599,27000.0
2005-07-14 14:50:00,37.01,37.06,36.97,37.02,33200.0,16.2599,16.2819,16.2423,16.2643,33200.0
2005-07-14 15:00:00,37.02,37.2,37.02,37.19,42400.0,16.2643,16.3434,16.2643,16.339,42400.0
2005-07-14 15:10:00,37.2,37.22,37.17,37.22,56800.0,16.3434,16.3522,16.3302,16.3522,56800.0
2005-07-14 15:20:00,37.23,37.34,37.23,37.33,56800.0,16.3566,16.4049,16.3566,16.4005,56800.0
2005-07-14 15:30:00,37.32,37.32,37.26,37.27,61200.0,16.3961,16.3961,16.3698,16.3741,61200.0
2005-07-14 15:40:00,37.27,37.3,37.27,37.3,42400.0,16.3741,16.3873,16.3741,16.3873,42400.0
2005-07-14 15:50:00,37.29,37.3,37.23,37.23,97600.0,16.3829,16.3873,16.3566,16.3566,97600.0
2005-07-15 09:30:00,37.24,37.3,37.16,37.3,222800.0,16.361,16.3873,16.3258,16.3873,222800.0
2005-07-15 09:40:00,37.31,37.38,37.27,37.38,58400.0,16.3917,16.4225,16.3741,16.4225,58400.0
2005-07-15 09:50:00,37.38,37.38,37.26,37.31,20400.0,16.4225,16.4225,16.3698,16.3917,20400.0
2005-07-15 10:00:00,37.32,37.33,37.24,37.24,14600.0,16.3961,16.4005,16.361,16.361,14600.0
2005-07-15 10:10:00,37.26,37.27,37.22,37.27,19000.0,16.3698,16.3741,16.3522,16.3741,19000.0
2005-07-15 10:20:00,37.26,37.29,37.21,37.29,13000.0,16.3698,16.3829,16.3478,16.3829,13000.0
2005-07-15 10:30:00,37.29,37.3,37.27,37.27,9800.0,16.3829,16.3873,16.3741,16.3741,9800.0
2005-07-15 10:40:00,37.27,37.28,37.26,37.27,33600.0,16.3741,16.3785,16.3698,16.3741,33600.0
2005-07-15 10:50:00,37.27,37.27,37.24,37.26,12200.0,16.3741,16.3741,16.361,16.3698,12200.0
2005-07-15 11:00:00,37.27,37.3,37.24,37.24,54000.0,16.3741,16.3873,16.361,16.361,54000.0
2005-07-15 11:10:00,37.25,37.31,37.24,37.31,13600.0,16.3654,16.3917,16.361,16.3917,13600.0
2005-07-15 11:20:00,37.31,37.31,37.27,37.28,9200.0,16.3917,16.3917,16.3741,16.3785,9200.0
2005-07-15 11:30:00,37.27,37.27,37.22,37.23,12600.0,16.3741,16.3741,16.3522,16.3566,12600.0
2005-07-15 11:40:00,37.23,37.23,37.16,37.16,6400.0,16.3566,16.3566,16.3258,16.3258,6400.0
2005-07-15 11:50:00,37.17,37.18,37.13,37.17,19000.0,16.3302,16.3346,16.3126,16.3302,19000.0
2005-07-15 12:00:00,37.16,37.17,37.07,37.1,27600.0,16.3258,16.3302,16.2863,16.2995,27600.0
2005-07-15 12:10:00,37.09,37.15,37.09,37.15,11200.0,16.2951,16.3214,16.2951,16.3214,11200.0
2005-07-15 12:20:00,37.16,37.16,37.05,37.1,34600.0,16.3258,16.3258,16.2775,16.2995,34600.0
2005-07-15 12:30:00,37.1,37.1,37.08,37.1,5800.0,16.2995,16.2995,16.2907,16.2995,5800.0
2005-07-15 12:40:00,37.1,37.13,37.09,37.13,27200.0,16.2995,16.3126,16.2951,16.3126,27200.0
2005-07-15 12:50:00,37.13,37.13,37.11,37.13,5200.0,16.3126,16.3126,16.3039,16.3126,5200.0
2005-07-15 13:00:00,37.13,37.13,37.12,37.13,5400.0,16.3126,16.3126,16.3082,16.3126,5400.0
2005-07-15 13:10:00,37.14,37.21,37.13,37.2,24800.0,16.317,16.3478,16.3126,16.3434,24800.0
2005-07-15 13:20:00,37.21,37.22,37.2,37.21,10400.0,16.3478,16.3522,16.3434,16.3478,10400.0
2005-07-15 13:30:00,37.21,37.22,37.2,37.21,10800.0,16.3478,16.3522,16.3434,16.3478,10800.0
2005-07-15 13:40:00,37.21,37.21,37.18,37.19,12800.0,16.3478,16.3478,16.3346,16.339,12800.0
2005-07-15 13:50:00,37.18,37.19,37.16,37.19,13400.0,16.3346,16.339,16.3258,16.339,13400.0
2005-07-15 14:00:00,37.18,37.2,37.16,37.2,14600.0,16.3346,16.3434,16.3258,16.3434,14600.0
2005-07-15 14:10:00,37.2,37.23,37.19,37.23,25000.0,16.3434,16.3566,16.339,16.3566,25000.0
2005-07-15 14:20:00,37.23,37.29,37.23,37.29,13600.0,16.3566,16.3829,16.3566,16.3829,13600.0
2005-07-15 14:30:00,37.28,37.3,37.26,37.3,12800.0,16.3785,16.3873,16.3698,16.3873,12800.0
2005-07-15 14:40:00,37.3,37.3,37.26,37.26,10200.0,16.3873,16.3873,16.3698,16.3698,10200.0
2005-07-15 14:50:00,37.27,37.32,37.22,37.32,23000.0,16.3741,16.3961,16.3522,16.3961,23000.0
2005-07-15 15:00:00,37.32,37.32,37.29,37.32,25200.0,16.3961,16.3961,16.3829,16.3961,25200.0
2005-07-15 15:10:00,37.32,37.32,37.28,37.3,28400.0,16.3961,16.3961,16.3785,16.3873,28400.0
2005-07-15 15:20:00,37.3,37.33,37.29,37.3,27000.0,16.3873,16.4005,16.3829,16.3873,27000.0
2005-07-15 15:30:00,37.3,37.32,37.29,37.29,38800.0,16.3873,16.3961,16.3829,16.3829,38800.0
2005-07-15 15:40:00,37.31,37.36,37.31,37.33,43600.0,16.3917,16.4137,16.3917,16.4005,43600.0
2005-07-15 15:50:00,37.33,37.37,37.33,37.34,60800.0,16.4005,16.4181,16.4005,16.4049,60800.0
2005-07-18 09:30:00,37.37,37.51,37.37,37.41,39800.0,16.4181,16.4796,16.4181,16.4357,39800.0
2005-07-18 09:40:00,37.42,37.46,37.38,37.4,37800.0,16.44,16.4576,16.4225,16.4313,37800.0
2005-07-18 09:50:00,37.4,37.45,37.4,37.41,37800.0,16.4313,16.4532,16.4313,16.4357,37800.0
2005-07-18 10:00:00,37.41,37.43,37.35,37.36,38600.0,16.4357,16.4444,16.4093,16.4137,38600.0
2005-07-18 10:10:00,37.35,37.39,37.33,37.33,21200.0,16.4093,16.4269,16.4005,16.4005,21200.0
2005-07-18 10:20:00,37.33,37.39,37.32,37.39,26200.0,16.4005,16.4269,16.3961,16.4269,26200.0
2005-07-18 10:30:00,37.39,37.39,37.37,37.38,14000.0,16.4269,16.4269,16.4181,16.4225,14000.0
2005-07-18 10:40:00,37.38,37.39,37.37,37.38,15000.0,16.4225,16.4269,16.4181,16.4225,15000.0
2005-07-18 10:50:00,37.38,37.39,37.37,37.39,21600.0,16.4225,16.4269,16.4181,16.4269,21600.0
2005-07-18 11:00:00,37.4,37.44,37.38,37.42,23400.0,16.4313,16.4488,16.4225,16.44,23400.0
2005-07-18 11:10:00,37.41,37.46,37.4,37.43,19400.0,16.4357,16.4576,16.4313,16.4444,19400.0
2005-07-18 11:20:00,37.43,37.44,37.37,37.39,17200.0,16.4444,16.4488,16.4181,16.4269,17200.0
2005-07-18 11:30:00,37.39,37.39,37.34,37.35,25600.0,16.4269,16.4269,16.4049,16.4093,25600.0
2005-07-18 11:40:00,37.34,37.35,37.33,37.34,18800.0,16.4049,16.4093,16.4005,16.4049,18800.0
2005-07-18 11:50:00,37.34,37.34,37.29,37.31,13200.0,16.4049,16.4049,16.3829,16.3917,13200.0
2005-07-18 12:00:00,37.33,37.33,37.28,37.29,16400.0,16.4005,16.4005,16.3785,16.3829,16400.0
2005-07-18 12:10:00,37.28,37.33,37.28,37.29,12200.0,16.3785,16.4005,16.3785,16.3829,12200.0
2005-07-18 12:20:00,37.29,37.35,37.29,37.3,16800.0,16.3829,16.4093,16.3829,16.3873,16800.0
2005-07-18 12:30:00,37.31,37.33,37.3,37.33,12200.0,16.3917,16.4005,16.3873,16.4005,12200.0
2005-07-18 12:40:00,37.32,37.32,37.28,37.3,11800.0,16.3961,16.3961,16.3785,16.3873,11800.0
2005-07-18 12:50:00,37.27,37.28,37.25,37.25,22800.0,16.3741,16.3785,16.3654,16.3654,22800.0
2005-07-18 13:00:00,37.26,37.27,37.24,37.24,14400.0,16.3698,16.3741,16.361,16.361,14400.0
2005-07-18 13:10:00,37.23,37.28,37.21,37.27,23000.0,16.3566,16.3785,16.3478,16.3741,23000.0
2005-07-18 13:20:00,37.27,37.27,37.2,37.21,20600.0,16.3741,16.3741,16.3434,16.3478,20600.0
2005-07-18 13:30:00,37.21,37.29,37.21,37.23,33800.0,16.3478,16.3829,16.3478,16.3566,33800.0
2005-07-18 13:40:00,37.24,37.29,37.24,37.29,14000.0,16.361,16.3829,16.361,16.3829,14000.0
2005-07-18 13:50:00,37.29,37.31,37.29,37.31,4000.0,16.3829,16.3917,16.3829,16.3917,4000.0
2005-07-18 14:00:00,37.32,37.33,37.29,37.31,10400.0,16.3961,16.4005,16.3829,16.3917,10400.0
2005-07-18 14:10:00,37.31,37.33,37.3,37.31,9000.0,16.3917,16.4005,16.3873,16.3917,9000.0
2005-07-18 14:20:00,37.31,37.31,37.25,37.28,19800.0,16.3917,16.3917,16.3654,16.3785,19800.0
2005-07-18 14:30:00,37.28,37.3,37.27,37.27,14200.0,16.3785,16.3873,16.3741,16.3741,14200.0
2005-07-18 14:40:00,37.27,37.28,37.21,37.24,31400.0,16.3741,16.3785,16.3478,16.361,31400.0
2005-07-18 14:50:00,37.25,37.27,37.24,37.27,96400.0,16.3654,16.3741,16.361,16.3741,96400.0
2005-07-18 15:00:00,37.26,37.26,37.23,37.24,50600.0,16.3698,16.3698,16.3566,16.361,50600.0
2005-07-18 15:10:00,37.24,37.27,37.23,37.26,10000.0,16.361,16.3741,16.3566,16.3698,10000.0
2005-07-18 15:20:00,37.26,37.29,37.24,37.24,10600.0,16.3698,16.3829,16.361,16.361,10600.0
2005-07-18 15:30:00,37.24,37.3,37.23,37.24,16800.0,16.361,16.3873,16.3566,16.361,16800.0
2005-07-18 15:40:00,37.24,37.27,37.23,37.24,21200.0,16.361,16.3741,16.3566,16.361,21200.0
2005-07-18 15:50:00,37.24,37.25,37.2,37.2,29400.0,16.361,16.3654,16.3434,16.3434,29400.0
2005-07-19 09:30:00,37.22,37.35,37.18,37.24,72400.0,16.3522,16.4093,16.3346,16.361,72400.0
2005-07-19 09:40:00,37.23,37.23,37.05,37.16,100600.0,16.3566,16.3566,16.2775,16.3258,100600.0
2005-07-19 09:50:00,37.16,37.24,37.04,37.23,57200.0,16.3258,16.361,16.2731,16.3566,57200.0
2005-07-19 10:00:00,37.24,37.24,37.05,37.19,71200.0,16.361,16.361,16.2775,16.339,71200.0
2005-07-19 10:10:00,37.2,37.27,37.19,37.2,59200.0,16.3434,16.3741,16.339,16.3434,59200.0
2005-07-19 10:20:00,37.21,37.33,37.2,37.33,29800.0,16.3478,16.4005,16.3434,16.4005,29800.0
2005-07-19 10:30:00,37.33,37.33,37.25,37.3,48200.0,16.4005,16.4005,16.3654,16.3873,48200.0
2005-07-19 10:40:00,37.32,37.38,37.27,37.31,85800.0,16.3961,16.4225,16.3741,16.3917,85800.0
2005-07-19 10:50:00,37.31,37.35,37.3,37.35,31600.0,16.3917,16.4093,16.3873,16.4093,31600.0
2005-07-19 11:00:00,37.35,37.38,37.34,37.37,75000.0,16.4093,16.4225,16.4049,16.4181,75000.0
2005-07-19 11:10:00,37.37,37.37,37.3,37.31,94400.0,16.4181,16.4181,16.3873,16.3917,94400.0
2005-07-19 11:20:00,37.31,37.35,37.3,37.35,28000.0,16.3917,16.4093,16.3873,16.4093,28000.0
2005-07-19 11:30:00,37.35,37.36,37.33,37.35,27400.0,16.4093,16.4137,16.4005,16.4093,27400.0
2005-07-19 11:40:00,37.35,37.35,37.34,37.35,80800.0,16.4093,16.4093,16.4049,16.4093,80800.0
2005-07-19 11:50:00,37.34,37.35,37.33,37.34,24200.0,16.4049,16.4093,16.4005,16.4049,24200.0
2005-07-19 12:00:00,37.35,37.37,37.33,37.34,57600.0,16.4093,16.4181,16.4005,16.4049,57600.0
2005-07-19 12:10:00,37.33,37.34,37.31,37.32,9000.0,16.4005,16.4049,16.3917,16.3961,9000.0
2005-07-19 12:20:00,37.32,37.37,37.32,37.34,10800.0,16.3961,16.4181,16.3961,16.4049,10800.0
2005-07-19 12:30:00,37.34,37.38,37.34,37.34,54000.0,16.4049,16.4225,16.4049,16.4049,54000.0
2005-07-19 12:40:00,37.33,37.34,37.33,37.33,9600.0,16.4005,16.4049,16.4005,16.4005,9600.0
2005-07-19 12:50:00,37.33,37.37,37.33,37.36,15800.0,16.4005,16.4181,16.4005,16.4137,15800.0
2005-07-19 13:00:00,37.36,37.36,37.33,37.34,21200.0,16.4137,16.4137,16.4005,16.4049,21200.0
2005-07-19 13:10:00,37.34,37.35,37.33,37.35,7000.0,16.4049,16.4093,16.4005,16.4093,7000.0
2005-07-19 13:20:00,37.35,37.35,37.31,37.31,21000.0,16.4093,16.4093,16.3917,16.3917,21000.0
2005-07-19 13:30:00,37.31,37.35,37.31,37.33,23400.0,16.3917,16.4093,16.3917,16.4005,23400.0
2005-07-19 13:40:00,37.33,37.33,37.25,37.27,136400.0,16.4005,16.4005,16.3654,16.3741,136400.0
2005-07-19 13:50:00,37.27,37.3,37.24,37.27,24600.0,16.3741,16.3873,16.361,16.3741,24600.0
2005-07-19 14:00:00,37.26,37.27,37.21,37.26,36400.0,16.3698,16.3741,16.3478,16.3698,36400.0
2005-07-19 14:10:00,37.27,37.32,37.26,37.31,17400.0,16.3741,16.3961,16.3698,16.3917,17400.0
2005-07-19 14:20:00,37.31,37.31,37.27,37.3,31400.0,16.3917,16.3917,16.3741,16.3873,31400.0
2005-07-19 14:30:00,37.3,37.35,37.29,37.3,46000.0,16.3873,16.4093,16.3829,16.3873,46000.0
2005-07-19 14:40:00,37.29,37.3,37.27,37.27,18000.0,16.3829,16.3873,16.3741,16.3741,18000.0
2005-07-19 14:50:00,37.27,37.27,37.24,37.27,34200.0,16.3741,16.3741,16.361,16.3741,34200.0
2005-07-19 15:00:00,37.27,37.27,37.22,37.22,36200.0,16.3741,16.3741,16.3522,16.3522,36200.0
2005-07-19 15:10:00,37.22,37.22,37.19,37.2,96000.0,16.3522,16.3522,16.339,16.3434,96000.0
2005-07-19 15:20:00,37.21,37.24,37.21,37.22,32600.0,16.3478,16.361,16.3478,16.3522,32600.0
2005-07-19 15:30:00,37.22,37.26,37.22,37.23,90400.0,16.3522,16.3698,16.3522,16.3566,90400.0
2005-07-19 15:40:00,37.24,37.24,37.16,37.18,140600.0,16.361,16.361,16.3258,16.3346,140600.0
2005-07-19 15:50:00,37.2,37.23,37.13,37.16,131800.0,16.3434,16.3566,16.3126,16.3258,131800.0
2005-07-20 09:30:00,37.08,37.23,37.08,37.2,48400.0,16.2907,16.3566,16.2907,16.3434,48400.0
2005-07-20 09:40:00,37.2,37.21,37.06,37.13,42400.0,16.3434,16.3478,16.2819,16.3126,42400.0
2005-07-20 09:50:00,37.13,37.2,37.1,37.13,31800.0,16.3126,16.3434,16.2995,16.3126,31800.0
2005-07-20 10:00:00,37.13,37.18,37.08,37.1,53000.0,16.3126,16.3346,16.2907,16.2995,53000.0
2005-07-20 10:10:00,37.1,37.12,37.04,37.07,42200.0,16.2995,16.3082,16.2731,16.2863,42200.0
2005-07-20 10:20:00,37.08,37.11,37.07,37.1,27000.0,16.2907,16.3039,16.2863,16.2995,27000.0
2005-07-20 10:30:00,37.1,37.13,37.06,37.06,57000.0,16.2995,16.3126,16.2819,16.2819,57000.0
2005-07-20 10:40:00,37.06,37.09,37.05,37.09,49600.0,16.2819,16.2951,16.2775,16.2951,49600.0
2005-07-20 10:50:00,37.08,37.12,37.06,37.09,39000.0,16.2907,16.3082,16.2819,16.2951,39000.0
2005-07-20 11:00:00,37.1,37.11,37.08,37.1,29400.0,16.2995,16.3039,16.2907,16.2995,29400.0
2005-07-20 11:10:00,37.1,37.19,37.07,37.19,43000.0,16.2995,16.339,16.2863,16.339,43000.0
2005-07-20 11:20:00,37.18,37.18,37.12,37.13,44400.0,16.3346,16.3346,16.3082,16.3126,44400.0
2005-07-20 11:30:00,37.13,37.16,37.1,37.1,35400.0,16.3126,16.3258,16.2995,16.2995,35400.0
2005-07-20 11:40:00,37.1,37.1,37.06,37.07,30400.0,16.2995,16.2995,16.2819,16.2863,30400.0
2005-07-20 11:50:00,37.07,37.11,37.06,37.1,33200.0,16.2863,16.3039,16.2819,16.2995,33200.0
2005-07-20 12:00:00,37.1,37.1,37.05,37.06,33800.0,16.2995,16.2995,16.2775,16.2819,33800.0
2005-07-20 12:10:00,37.06,37.08,37.05,37.07,17000.0,16.2819,16.2907,16.2775,16.2863,17000.0
2005-07-20 12:20:00,37.07,37.07,37.0,37.03,51400.0,16.2863,16.2863,16.2555,16.2687,51400.0
2005-07-20 12:30:00,37.03,37.04,37.01,37.01,32000.0,16.2687,16.2731,16.2599,16.2599,32000.0
2005-07-20 12:40:00,37.02,37.03,37.01,37.02,32000.0,16.2643,16.2687,16.2599,16.2643,32000.0
2005-07-20 12:50:00,37.02,37.06,37.02,37.04,56800.0,16.2643,16.2819,16.2643,16.2731,56800.0
2005-07-20 13:00:00,37.04,37.07,37.03,37.05,335000.0,16.2731,16.2863,16.2687,16.2775,335000.0
2005-07-20 13:10:00,37.06,37.16,37.06,37.16,43800.0,16.2819,16.3258,16.2819,16.3258,43800.0
2005-07-20 13:20:00,37.16,37.21,37.14,37.2,91600.0,16.3258,16.3478,16.317,16.3434,91600.0
2005-07-20 13:30:00,37.2,37.23,37.15,37.2,134600.0,16.3434,16.3566,16.3214,16.3434,134600.0
2005-07-20 13:40:00,37.2,37.21,37.12,37.13,20800.0,16.3434,16.3478,16.3082,16.3126,20800.0
2005-07-20 13:50:00,37.13,37.18,37.13,37.17,32400.0,16.3126,16.3346,16.3126,16.3302,32400.0
2005-07-20 14:00:00,37.18,37.21,37.17,37.2,64000.0,16.3346,16.3478,16.3302,16.3434,64000.0
2005-07-20 14:10:00,37.2,37.21,37.17,37.21,122000.0,16.3434,16.3478,16.3302,16.3478,122000.0
2005-07-20 14:20:00,37.21,37.31,37.18,37.3,55200.0,16.3478,16.3917,16.3346,16.3873,55200.0
2005-07-20 14:30:00,37.3,37.36,37.27,37.33,102200.0,16.3873,16.4137,16.3741,16.4005,102200.0
2005-07-20 14:40:00,37.33,37.42,37.3,37.34,119200.0,16.4005,16.44,16.3873,16.4049,119200.0
2005-07-20 14:50:00,37.34,37.38,37.32,37.35,60800.0,16.4049,16.4225,16.3961,16.4093,60800.0
2005-07-20 15:00:00,37.35,37.35,37.32,37.33,47000.0,16.4093,16.4093,16.3961,16.4005,47000.0
2005-07-20 15:10:00,37.33,37.35,37.31,37.32,64200.0,16.4005,16.4093,16.3917,16.3961,64200.0
2005-07-20 15:20:00,37.32,37.33,37.27,37.29,54000.0,16.3961,16.4005,16.3741,16.3829,54000.0
2005-07-20 15:30:00,37.3,37.38,37.3,37.35,83400.0,16.3873,16.4225,16.3873,16.4093,83400.0
2005-07-20 15:40:00,37.35,37.41,37.35,37.38,57200.0,16.4093,16.4357,16.4093,16.4225,57200.0
2005-07-20 15:50:00,37.35,37.38,37.32,37.34,158400.0,16.4093,16.4225,16.3961,16.4049,158400.0
2005-07-21 09:30:00,37.31,37.45,37.09,37.43,108400.0,16.3917,16.4532,16.2951,16.4444,108400.0
2005-07-21 09:40:00,37.42,37.43,37.13,37.2,56400.0,16.44,16.4444,16.3126,16.3434,56400.0
2005-07-21 09:50:00,37.22,37.3,37.08,37.08,28200.0,16.3522,16.3873,16.2907,16.2907,28200.0
2005-07-21 10:00:00,37.08,37.22,37.07,37.1,105400.0,16.2907,16.3522,16.2863,16.2995,105400.0
2005-07-21 10:10:00,37.1,37.11,36.95,36.95,104200.0,16.2995,16.3039,16.2336,16.2336,104200.0
2005-07-21 10:20:00,36.94,36.98,36.85,36.88,52000.0,16.2292,16.2467,16.1896,16.2028,52000.0
2005-07-21 10:30:00,36.85,36.85,36.62,36.62,65600.0,16.1896,16.1896,16.0886,16.0886,65600.0
2005-07-21 10:40:00,36.62,36.63,36.56,36.57,36200.0,16.0886,16.093,16.0622,16.0666,36200.0
2005-07-21 10:50:00,36.57,36.61,36.47,36.57,103400.0,16.0666,16.0842,16.0227,16.0666,103400.0
2005-07-21 11:00:00,36.57,36.72,36.57,36.71,58800.0,16.0666,16.1325,16.0666,16.1281,58800.0
2005-07-21 11:10:00,36.71,36.8,36.64,36.67,83000.0,16.1281,16.1677,16.0974,16.1105,83000.0
2005-07-21 11:20:00,36.66,36.72,36.65,36.65,42400.0,16.1062,16.1325,16.1018,16.1018,42400.0
2005-07-21 11:30:00,36.65,36.67,36.6,36.61,48200.0,16.1018,16.1105,16.0798,16.0842,48200.0
2005-07-21 11:40:00,36.62,36.62,36.56,36.6,36200.0,16.0886,16.0886,16.0622,16.0798,36200.0
2005-07-21 11:50:00,36.6,36.62,36.55,36.55,56200.0,16.0798,16.0886,16.0578,16.0578,56200.0
2005-07-21 12:00:00,36.56,36.58,36.51,36.56,84000.0,16.0622,16.071,16.0403,16.0622,84000.0
2005-07-21 12:10:00,36.56,36.6,36.52,36.59,53600.0,16.0622,16.0798,16.0446,16.0754,53600.0
2005-07-21 12:20:00,36.58,36.59,36.55,36.59,65200.0,16.071,16.0754,16.0578,16.0754,65200.0
2005-07-21 12:30:00,36.59,36.75,36.59,36.73,76400.0,16.0754,16.1457,16.0754,16.1369,76400.0
2005-07-21 12:40:00,36.72,36.85,36.7,36.84,31400.0,16.1325,16.1896,16.1237,16.1852,31400.0
2005-07-21 12:50:00,36.84,36.94,36.84,36.9,39800.0,16.1852,16.2292,16.1852,16.2116,39800.0
2005-07-21 13:00:00,36.91,37.05,36.9,36.98,41800.0,16.216,16.2775,16.2116,16.2467,41800.0
2005-07-21 13:10:00,36.98,36.98,36.84,36.84,33000.0,16.2467,16.2467,16.1852,16.1852,33000.0
2005-07-21 13:20:00,36.83,36.85,36.83,36.85,16200.0,16.1808,16.1896,16.1808,16.1896,16200.0
2005-07-21 13:30:00,36.84,36.87,36.82,36.85,24000.0,16.1852,16.1984,16.1764,16.1896,24000.0
2005-07-21 13:40:00,36.84,36.88,36.8,36.83,11400.0,16.1852,16.2028,16.1677,16.1808,11400.0
2005-07-21 13:50:00,36.84,36.84,36.78,36.78,16800.0,16.1852,16.1852,16.1589,16.1589,16800.0
2005-07-21 14:00:00,36.78,36.8,36.69,36.74,62000.0,16.1589,16.1677,16.1193,16.1413,62000.0
2005-07-21 14:10:00,36.74,36.82,36.72,36.79,19600.0,16.1413,16.1764,16.1325,16.1633,19600.0
2005-07-21 14:20:00,36.79,36.8,36.7,36.72,17400.0,16.1633,16.1677,16.1237,16.1325,17400.0
2005-07-21 14:30:00,36.7,36.71,36.66,36.67,27000.0,16.1237,16.1281,16.1062,16.1105,27000.0
2005-07-21 14:40:00,36.68,36.76,36.68,36.72,23400.0,16.1149,16.1501,16.1149,16.1325,23400.0
2005-07-21 14:50:00,36.73,36.73,36.61,36.65,63000.0,16.1369,16.1369,16.0842,16.1018,63000.0
2005-07-21 15:00:00,36.65,36.65,36.61,36.65,64200.0,16.1018,16.1018,16.0842,16.1018,64200.0
2005-07-21 15:10:00,36.64,36.74,36.63,36.68,155800.0,16.0974,16.1413,16.093,16.1149,155800.0
2005-07-21 15:20:00,36.68,36.75,36.68,36.75,33800.0,16.1149,16.1457,16.1149,16.1457,33800.0
2005-07-21 15:30:00,36.76,36.77,36.63,36.64,57000.0,16.1501,16.1545,16.093,16.0974,57000.0
2005-07-21 15:40:00,36.64,36.64,36.57,36.63,104200.0,16.0974,16.0974,16.0666,16.093,104200.0
2005-07-21 15:50:00,36.63,36.67,36.59,36.61,90600.0,16.093,16.1105,16.0754,16.0842,90600.0
2005-07-22 09:30:00,36.63,36.8,36.62,36.74,53600.0,16.093,16.1677,16.0886,16.1413,53600.0
2005-07-22 09:40:00,36.73,36.73,36.59,36.7,73000.0,16.1369,16.1369,16.0754,16.1237,73000.0
2005-07-22 09:50:00,36.7,36.72,36.6,36.71,88400.0,16.1237,16.1325,16.0798,16.1281,88400.0
2005-07-22 10:00:00,36.72,36.75,36.69,36.7,36600.0,16.1325,16.1457,16.1193,16.1237,36600.0
2005-07-22 10:10:00,36.72,36.75,36.67,36.72,43200.0,16.1325,16.1457,16.1105,16.1325,43200.0
2005-07-22 10:20:00,36.72,36.75,36.7,36.74,27800.0,16.1325,16.1457,16.1237,16.1413,27800.0
2005-07-22 10:30:00,36.74,36.77,36.73,36.76,66600.0,16.1413,16.1545,16.1369,16.1501,66600.0
2005-07-22 10:40:00,36.77,36.8,36.74,36.74,20200.0,16.1545,16.1677,16.1413,16.1413,20200.0
2005-07-22 10:50:00,36.74,36.8,36.74,36.79,32800.0,16.1413,16.1677,16.1413,16.1633,32800.0
2005-07-22 11:00:00,36.79,36.8,36.75,36.79,31000.0,16.1633,16.1677,16.1457,16.1633,31000.0
2005-07-22 11:10:00,36.8,36.88,36.77,36.8,27000.0,16.1677,16.2028,16.1545,16.1677,27000.0
2005-07-22 11:20:00,36.8,36.81,36.76,36.79,26200.0,16.1677,16.1721,16.1501,16.1633,26200.0
2005-07-22 11:30:00,36.79,36.79,36.75,36.75,30200.0,16.1633,16.1633,16.1457,16.1457,30200.0
2005-07-22 11:40:00,36.75,36.81,36.69,36.78,51200.0,16.1457,16.1721,16.1193,16.1589,51200.0
2005-07-22 11:50:00,36.79,36.79,36.76,36.76,10800.0,16.1633,16.1633,16.1501,16.1501,10800.0
2005-07-22 12:00:00,36.77,36.82,36.76,36.78,19800.0,16.1545,16.1764,16.1501,16.1589,19800.0
2005-07-22 12:10:00,36.79,36.81,36.78,36.78,15000.0,16.1633,16.1721,16.1589,16.1589,15000.0
2005-07-22 12:20:00,36.77,36.78,36.73,36.74,23400.0,16.1545,16.1589,16.1369,16.1413,23400.0
2005-07-22 12:30:00,36.74,36.75,36.74,36.74,288000.0,16.1413,16.1457,16.1413,16.1413,288000.0
2005-07-22 12:40:00,36.74,36.74,36.72,36.73,33000.0,16.1413,16.1413,16.1325,16.1369,33000.0
2005-07-22 12:50:00,36.73,36.74,36.65,36.67,35200.0,16.1369,16.1413,16.1018,16.1105,35200.0
2005-07-22 13:00:00,36.68,36.74,36.68,36.72,29800.0,16.1149,16.1413,16.1149,16.1325,29800.0
2005-07-22 13:10:00,36.72,36.73,36.7,36.73,20200.0,16.1325,16.1369,16.1237,16.1369,20200.0
2005-07-22 13:20:00,36.72,36.75,36.69,36.74,40400.0,16.1325,16.1457,16.1193,16.1413,40400.0
2005-07-22 13:30:00,36.74,36.75,36.74,36.75,38800.0,16.1413,16.1457,16.1413,16.1457,38800.0
2005-07-22 13:40:00,36.75,36.81,36.75,36.76,91200.0,16.1457,16.1721,16.1457,16.1501,91200.0
2005-07-22 13:50:00,36.76,36.77,36.72,36.77,52600.0,16.1501,16.1545,16.1325,16.1545,52600.0
2005-07-22 14:00:00,36.76,36.81,36.74,36.77,53600.0,16.1501,16.1721,16.1413,16.1545,53600.0
2005-07-22 14:10:00,36.77,36.82,36.77,36.8,25400.0,16.1545,16.1764,16.1545,16.1677,25400.0
2005-07-22 14:20:00,36.8,36.83,36.79,36.8,37000.0,16.1677,16.1808,16.1633,16.1677,37000.0
2005-07-22 14:30:00,36.8,36.85,36.78,36.85,41000.0,16.1677,16.1896,16.1589,16.1896,41000.0
2005-07-22 14:40:00,36.87,36.92,36.84,36.86,100600.0,16.1984,16.2204,16.1852,16.194,100600.0
2005-07-22 14:50:00,36.87,36.99,36.84,36.95,86400.0,16.1984,16.2511,16.1852,16.2336,86400.0
2005-07-22 15:00:00,36.95,36.95,36.88,36.88,35400.0,16.2336,16.2336,16.2028,16.2028,35400.0
2005-07-22 15:10:00,36.88,36.88,36.81,36.87,52800.0,16.2028,16.2028,16.1721,16.1984,52800.0
2005-07-22 15:20:00,36.87,36.95,36.87,36.95,65600.0,16.1984,16.2336,16.1984,16.2336,65600.0
2005-07-22 15:30:00,36.95,36.95,36.87,36.88,81600.0,16.2336,16.2336,16.1984,16.2028,81600.0
2005-07-22 15:40:00,36.88,36.92,36.86,36.9,98000.0,16.2028,16.2204,16.194,16.2116,98000.0
2005-07-22 15:50:00,36.91,36.94,36.9,36.94,41600.0,16.216,16.2292,16.2116,16.2292,41600.0
2005-07-25 09:30:00,36.96,36.99,36.94,36.99,27400.0,16.238,16.2511,16.2292,16.2511,27400.0
2005-07-25 09:40:00,36.99,36.99,36.88,36.91,27200.0,16.2511,16.2511,16.2028,16.216,27200.0
2005-07-25 09:50:00,36.9,37.07,36.9,37.06,27800.0,16.2116,16.2863,16.2116,16.2819,27800.0
2005-07-25 10:00:00,37.05,37.08,36.99,37.05,14600.0,16.2775,16.2907,16.2511,16.2775,14600.0
2005-07-25 10:10:00,37.05,37.05,36.99,37.0,59000.0,16.2775,16.2775,16.2511,16.2555,59000.0
2005-07-25 10:20:00,37.01,37.08,37.01,37.08,15800.0,16.2599,16.2907,16.2599,16.2907,15800.0
2005-07-25 10:30:00,37.08,37.1,37.03,37.1,14200.0,16.2907,16.2995,16.2687,16.2995,14200.0
2005-07-25 10:40:00,37.09,37.23,37.08,37.21,30200.0,16.2951,16.3566,16.2907,16.3478,30200.0
2005-07-25 10:50:00,37.2,37.22,37.16,37.16,9800.0,16.3434,16.3522,16.3258,16.3258,9800.0
2005-07-25 11:00:00,37.16,37.16,37.1,37.1,12600.0,16.3258,16.3258,16.2995,16.2995,12600.0
2005-07-25 11:10:00,37.1,37.15,37.1,37.15,11400.0,16.2995,16.3214,16.2995,16.3214,11400.0
2005-07-25 11:20:00,37.15,37.15,37.09,37.13,6000.0,16.3214,16.3214,16.2951,16.3126,6000.0
2005-07-25 11:30:00,37.12,37.13,37.09,37.1,10600.0,16.3082,16.3126,16.2951,16.2995,10600.0
2005-07-25 11:40:00,37.12,37.17,37.1,37.15,8600.0,16.3082,16.3302,16.2995,16.3214,8600.0
2005-07-25 11:50:00,37.13,37.18,37.12,37.17,14800.0,16.3126,16.3346,16.3082,16.3302,14800.0
2005-07-25 12:00:00,37.18,37.25,37.17,37.24,21000.0,16.3346,16.3654,16.3302,16.361,21000.0
2005-07-25 12:10:00,37.24,37.26,37.21,37.21,61400.0,16.361,16.3698,16.3478,16.3478,61400.0
2005-07-25 12:20:00,37.21,37.21,37.18,37.18,15200.0,16.3478,16.3478,16.3346,16.3346,15200.0
2005-07-25 12:30:00,37.18,37.18,37.11,37.11,5400.0,16.3346,16.3346,16.3039,16.3039,5400.0
2005-07-25 12:40:00,37.1,37.15,37.1,37.12,13200.0,16.2995,16.3214,16.2995,16.3082,13200.0
2005-07-25 12:50:00,37.12,37.13,37.08,37.08,22600.0,16.3082,16.3126,16.2907,16.2907,22600.0
2005-07-25 13:00:00,37.08,37.11,37.08,37.08,10800.0,16.2907,16.3039,16.2907,16.2907,10800.0
2005-07-25 13:10:00,37.09,37.14,37.09,37.12,11000.0,16.2951,16.317,16.2951,16.3082,11000.0
2005-07-25 13:20:00,37.12,37.12,37.1,37.1,13200.0,16.3082,16.3082,16.2995,16.2995,13200.0
2005-07-25 13:30:00,37.1,37.1,37.06,37.1,17800.0,16.2995,16.2995,16.2819,16.2995,17800.0
2005-07-25 13:40:00,37.1,37.17,37.09,37.14,16800.0,16.2995,16.3302,16.2951,16.317,16800.0
2005-07-25 13:50:00,37.13,37.13,37.1,37.11,8400.0,16.3126,16.3126,16.2995,16.3039,8400.0
2005-07-25 14:00:00,37.1,37.11,37.08,37.11,12200.0,16.2995,16.3039,16.2907,16.3039,12200.0
2005-07-25 14:10:00,37.12,37.12,37.07,37.1,27600.0,16.3082,16.3082,16.2863,16.2995,27600.0
2005-07-25 14:20:00,37.09,37.1,37.05,37.06,17200.0,16.2951,16.2995,16.2775,16.2819,17200.0
2005-07-25 14:30:00,37.05,37.06,36.94,36.97,34600.0,16.2775,16.2819,16.2292,16.2423,34600.0
2005-07-25 14:40:00,36.97,37.03,36.97,37.01,15800.0,16.2423,16.2687,16.2423,16.2599,15800.0
2005-07-25 14:50:00,37.02,37.03,36.93,36.93,22600.0,16.2643,16.2687,16.2248,16.2248,22600.0
2005-07-25 15:00:00,36.93,36.94,36.91,36.92,36000.0,16.2248,16.2292,16.216,16.2204,36000.0
2005-07-25 15:10:00,36.92,36.96,36.92,36.92,30200.0,16.2204,16.238,16.2204,16.2204,30200.0
2005-07-25 15:20:00,36.92,36.93,36.88,36.91,28000.0,16.2204,16.2248,16.2028,16.216,28000.0
2005-07-25 15:30:00,36.92,36.95,36.9,36.95,25800.0,16.2204,16.2336,16.2116,16.2336,25800.0
2005-07-25 15:40:00,36.96,36.96,36.88,36.92,57400.0,16.238,16.238,16.2028,16.2204,57400.0
2005-07-25 15:50:00,36.9,36.93,36.88,36.91,49600.0,16.2116,16.2248,16.2028,16.216,49600.0
2005-07-26 09:30:00,36.92,36.92,36.79,36.85,60400.0,16.2204,16.2204,16.1633,16.1896,60400.0
2005-07-26 09:40:00,36.83,37.08,36.81,36.81,71600.0,16.1808,16.2907,16.1721,16.1721,71600.0
2005-07-26 09:50:00,36.81,37.02,36.78,36.92,58400.0,16.1721,16.2643,16.1589,16.2204,58400.0
2005-07-26 10:00:00,36.92,36.95,36.78,36.95,54200.0,16.2204,16.2336,16.1589,16.2336,54200.0
2005-07-26 10:10:00,36.94,37.06,36.94,37.03,59800.0,16.2292,16.2819,16.2292,16.2687,59800.0
2005-07-26 10:20:00,37.03,37.04,36.99,37.02,20600.0,16.2687,16.2731,16.2511,16.2643,20600.0
2005-07-26 10:30:00,37.02,37.05,36.99,37.01,21800.0,16.2643,16.2775,16.2511,16.2599,21800.0
2005-07-26 10:40:00,37.01,37.01,36.97,36.99,21800.0,16.2599,16.2599,16.2423,16.2511,21800.0
2005-07-26 10:50:00,37.0,37.01,36.98,37.01,20600.0,16.2555,16.2599,16.2467,16.2599,20600.0
2005-07-26 11:00:00,37.01,37.02,36.93,36.93,34400.0,16.2599,16.2643,16.2248,16.2248,34400.0
2005-07-26 11:10:00,36.92,36.97,36.91,36.94,58600.0,16.2204,16.2423,16.216,16.2292,58600.0
2005-07-26 11:20:00,36.94,36.98,36.93,36.98,67000.0,16.2292,16.2467,16.2248,16.2467,67000.0
2005-07-26 11:30:00,36.98,37.02,36.95,37.02,81400.0,16.2467,16.2643,16.2336,16.2643,81400.0
2005-07-26 11:40:00,37.02,37.02,36.97,36.99,22600.0,16.2643,16.2643,16.2423,16.2511,22600.0
2005-07-26 11:50:00,36.99,37.04,36.98,36.99,18400.0,16.2511,16.2731,16.2467,16.2511,18400.0
2005-07-26 12:00:00,36.99,37.01,36.96,36.96,77000.0,16.2511,16.2599,16.238,16.238,77000.0
2005-07-26 12:10:00,36.96,36.96,36.92,36.93,23600.0,16.238,16.238,16.2204,16.2248,23600.0
2005-07-26 12:20:00,36.94,36.94,36.88,36.9,45200.0,16.2292,16.2292,16.2028,16.2116,45200.0
2005-07-26 12:30:00,36.89,36.9,36.85,36.89,45600.0,16.2072,16.2116,16.1896,16.2072,45600.0
2005-07-26 12:40:00,36.89,36.95,36.88,36.94,32800.0,16.2072,16.2336,16.2028,16.2292,32800.0
2005-07-26 12:50:00,36.93,36.95,36.9,36.91,26200.0,16.2248,16.2336,16.2116,16.216,26200.0
2005-07-26 13:00:00,36.91,36.94,36.9,36.9,12200.0,16.216,16.2292,16.2116,16.2116,12200.0
2005-07-26 13:10:00,36.9,36.91,36.87,36.9,17400.0,16.2116,16.216,16.1984,16.2116,17400.0
2005-07-26 13:20:00,36.88,36.89,36.88,36.88,7400.0,16.2028,16.2072,16.2028,16.2028,7400.0
2005-07-26 13:30:00,36.88,36.9,36.84,36.9,24800.0,16.2028,16.2116,16.1852,16.2116,24800.0
2005-07-26 13:40:00,36.9,36.96,36.85,36.88,45400.0,16.2116,16.238,16.1896,16.2028,45400.0
2005-07-26 13:50:00,36.88,36.97,36.88,36.94,18400.0,16.2028,16.2423,16.2028,16.2292,18400.0
2005-07-26 14:00:00,36.94,36.95,36.86,36.9,16800.0,16.2292,16.2336,16.194,16.2116,16800.0
2005-07-26 14:10:00,36.89,36.94,36.88,36.94,8200.0,16.2072,16.2292,16.2028,16.2292,8200.0
2005-07-26 14:20:00,36.95,36.96,36.89,36.91,21200.0,16.2336,16.238,16.2072,16.216,21200.0
2005-07-26 14:30:00,36.91,36.92,36.88,36.92,7800.0,16.216,16.2204,16.2028,16.2204,7800.0
2005-07-26 14:40:00,36.93,36.94,36.9,36.91,51400.0,16.2248,16.2292,16.2116,16.216,51400.0
2005-07-26 14:50:00,36.91,36.94,36.9,36.91,41600.0,16.216,16.2292,16.2116,16.216,41600.0
2005-07-26 15:00:00,36.9,36.91,36.83,36.85,26400.0,16.2116,16.216,16.1808,16.1896,26400.0
2005-07-26 15:10:00,36.84,36.87,36.83,36.87,14200.0,16.1852,16.1984,16.1808,16.1984,14200.0
2005-07-26 15:20:00,36.87,36.88,36.86,36.86,12600.0,16.1984,16.2028,16.194,16.194,12600.0
2005-07-26 15:30:00,36.86,36.9,36.83,36.83,31400.0,16.194,16.2116,16.1808,16.1808,31400.0
2005-07-26 15:40:00,36.82,36.86,36.81,36.85,43000.0,16.1764,16.194,16.1721,16.1896,43000.0
2005-07-26 15:50:00,36.85,36.9,36.82,36.82,28600.0,16.1896,16.2116,16.1764,16.1764,28600.0
2005-07-27 09:30:00,36.83,36.92,36.76,36.76,54200.0,16.1808,16.2204,16.1501,16.1501,54200.0
2005-07-27 09:40:00,36.77,36.95,36.76,36.95,77800.0,16.1545,16.2336,16.1501,16.2336,77800.0
2005-07-27 09:50:00,36.96,36.99,36.88,36.88,36600.0,16.238,16.2511,16.2028,16.2028,36600.0
2005-07-27 10:00:00,36.88,36.95,36.86,36.92,44000.0,16.2028,16.2336,16.194,16.2204,44000.0
2005-07-27 10:10:00,36.91,36.92,36.83,36.83,19400.0,16.216,16.2204,16.1808,16.1808,19400.0
2005-07-27 10:20:00,36.83,36.91,36.83,36.9,24200.0,16.1808,16.216,16.1808,16.2116,24200.0
2005-07-27 10:30:00,36.91,36.96,36.87,36.87,36000.0,16.216,16.238,16.1984,16.1984,36000.0
2005-07-27 10:40:00,36.85,36.93,36.84,36.9,21400.0,16.1896,16.2248,16.1852,16.2116,21400.0
2005-07-27 10:50:00,36.9,36.92,36.86,36.88,26000.0,16.2116,16.2204,16.194,16.2028,26000.0
2005-07-27 11:00:00,36.89,36.96,36.89,36.94,22600.0,16.2072,16.238,16.2072,16.2292,22600.0
2005-07-27 11:10:00,36.94,36.94,36.88,36.88,25600.0,16.2292,16.2292,16.2028,16.2028,25600.0
2005-07-27 11:20:00,36.89,36.92,36.87,36.92,23000.0,16.2072,16.2204,16.1984,16.2204,23000.0
2005-07-27 11:30:00,36.92,36.95,36.91,36.93,50400.0,16.2204,16.2336,16.216,16.2248,50400.0
2005-07-27 11:40:00,36.93,36.95,36.88,36.92,35600.0,16.2248,16.2336,16.2028,16.2204,35600.0
2005-07-27 11:50:00,36.92,36.93,36.9,36.91,28000.0,16.2204,16.2248,16.2116,16.216,28000.0
2005-07-27 12:00:00,36.9,36.93,36.87,36.93,63000.0,16.2116,16.2248,16.1984,16.2248,63000.0
2005-07-27 12:10:00,36.95,36.95,36.9,36.92,79400.0,16.2336,16.2336,16.2116,16.2204,79400.0
2005-07-27 12:20:00,36.93,36.96,36.93,36.95,19600.0,16.2248,16.238,16.2248,16.2336,19600.0
2005-07-27 12:30:00,36.95,36.98,36.91,36.91,28800.0,16.2336,16.2467,16.216,16.216,28800.0
2005-07-27 12:40:00,36.91,36.91,36.88,36.9,24400.0,16.216,16.216,16.2028,16.2116,24400.0
2005-07-27 12:50:00,36.89,36.92,36.88,36.91,7800.0,16.2072,16.2204,16.2028,16.216,7800.0
2005-07-27 13:00:00,36.9,36.91,36.86,36.88,17600.0,16.2116,16.216,16.194,16.2028,17600.0
2005-07-27 13:10:00,36.87,36.9,36.85,36.9,33800.0,16.1984,16.2116,16.1896,16.2116,33800.0
2005-07-27 13:20:00,36.9,36.93,36.88,36.88,21000.0,16.2116,16.2248,16.2028,16.2028,21000.0
2005-07-27 13:30:00,36.88,36.92,36.85,36.88,42800.0,16.2028,16.2204,16.1896,16.2028,42800.0
2005-07-27 13:40:00,36.87,36.91,36.85,36.91,30000.0,16.1984,16.216,16.1896,16.216,30000.0
2005-07-27 13:50:00,36.9,36.9,36.81,36.81,13200.0,16.2116,16.2116,16.1721,16.1721,13200.0
2005-07-27 14:00:00,36.81,36.87,36.8,36.81,32600.0,16.1721,16.1984,16.1677,16.1721,32600.0
2005-07-27 14:10:00,36.82,36.88,36.81,36.88,37600.0,16.1764,16.2028,16.1721,16.2028,37600.0
2005-07-27 14:20:00,36.88,36.88,36.84,36.88,57000.0,16.2028,16.2028,16.1852,16.2028,57000.0
2005-07-27 14:30:00,36.88,36.88,36.83,36.87,55600.0,16.2028,16.2028,16.1808,16.1984,55600.0
2005-07-27 14:40:00,36.87,36.87,36.8,36.86,30000.0,16.1984,16.1984,16.1677,16.194,30000.0
2005-07-27 14:50:00,36.85,36.88,36.84,36.88,39400.0,16.1896,16.2028,16.1852,16.2028,39400.0
2005-07-27 15:00:00,36.87,36.87,36.79,36.83,40600.0,16.1984,16.1984,16.1633,16.1808,40600.0
2005-07-27 15:10:00,36.82,36.89,36.82,36.85,73600.0,16.1764,16.2072,16.1764,16.1896,73600.0
2005-07-27 15:20:00,36.85,36.9,36.85,36.88,34400.0,16.1896,16.2116,16.1896,16.2028,34400.0
2005-07-27 15:30:00,36.88,36.9,36.87,36.87,50400.0,16.2028,16.2116,16.1984,16.1984,50400.0
2005-07-27 15:40:00,36.89,36.9,36.82,36.82,171800.0,16.2072,16.2116,16.1764,16.1764,171800.0
2005-07-27 15:50:00,36.83,36.83,36.76,36.81,104000.0,16.1808,16.1808,16.1501,16.1721,104000.0
2005-07-28 09:30:00,36.88,36.93,36.87,36.9,68200.0,16.2028,16.2248,16.1984,16.2116,68200.0
2005-07-28 09:40:00,36.9,36.97,36.9,36.96,71400.0,16.2116,16.2423,16.2116,16.238,71400.0
2005-07-28 09:50:00,36.97,36.99,36.89,36.92,102200.0,16.2423,16.2511,16.2072,16.2204,102200.0
2005-07-28 10:00:00,36.92,36.92,36.82,36.83,66800.0,16.2204,16.2204,16.1764,16.1808,66800.0
2005-07-28 10:10:00,36.82,36.88,36.74,36.85,63400.0,16.1764,16.2028,16.1413,16.1896,63400.0
2005-07-28 10:20:00,36.85,36.88,36.83,36.87,58400.0,16.1896,16.2028,16.1808,16.1984,58400.0
2005-07-28 10:30:00,36.87,36.95,36.85,36.91,54200.0,16.1984,16.2336,16.1896,16.216,54200.0
2005-07-28 10:40:00,36.91,36.96,36.88,36.88,42000.0,16.216,16.238,16.2028,16.2028,42000.0
2005-07-28 10:50:00,36.88,36.98,36.86,36.95,39800.0,16.2028,16.2467,16.194,16.2336,39800.0
2005-07-28 11:00:00,36.94,36.96,36.88,36.91,36800.0,16.2292,16.238,16.2028,16.216,36800.0
2005-07-28 11:10:00,36.92,36.94,36.88,36.93,31000.0,16.2204,16.2292,16.2028,16.2248,31000.0
2005-07-28 11:20:00,36.93,36.95,36.91,36.93,22000.0,16.2248,16.2336,16.216,16.2248,22000.0
2005-07-28 11:30:00,36.92,36.95,36.88,36.94,28000.0,16.2204,16.2336,16.2028,16.2292,28000.0
2005-07-28 11:40:00,36.94,37.02,36.93,37.02,83000.0,16.2292,16.2643,16.2248,16.2643,83000.0
2005-07-28 11:50:00,37.02,37.03,36.97,37.0,46600.0,16.2643,16.2687,16.2423,16.2555,46600.0
2005-07-28 12:00:00,37.0,37.08,36.98,37.02,57800.0,16.2555,16.2907,16.2467,16.2643,57800.0
2005-07-28 12:10:00,37.02,37.08,37.02,37.06,25800.0,16.2643,16.2907,16.2643,16.2819,25800.0
2005-07-28 12:20:00,37.06,37.08,37.03,37.06,29600.0,16.2819,16.2907,16.2687,16.2819,29600.0
2005-07-28 12:30:00,37.07,37.1,37.04,37.07,54200.0,16.2863,16.2995,16.2731,16.2863,54200.0
2005-07-28 12:40:00,37.08,37.12,37.07,37.1,31000.0,16.2907,16.3082,16.2863,16.2995,31000.0
2005-07-28 12:50:00,37.11,37.13,37.08,37.1,30600.0,16.3039,16.3126,16.2907,16.2995,30600.0
2005-07-28 13:00:00,37.11,37.15,37.1,37.15,25600.0,16.3039,16.3214,16.2995,16.3214,25600.0
2005-07-28 13:10:00,37.14,37.17,37.1,37.12,31600.0,16.317,16.3302,16.2995,16.3082,31600.0
2005-07-28 13:20:00,37.12,37.13,37.1,37.12,27200.0,16.3082,16.3126,16.2995,16.3082,27200.0
2005-07-28 13:30:00,37.12,37.2,37.1,37.17,49000.0,16.3082,16.3434,16.2995,16.3302,49000.0
2005-07-28 13:40:00,37.17,37.18,37.12,37.13,46400.0,16.3302,16.3346,16.3082,16.3126,46400.0
2005-07-28 13:50:00,37.12,37.14,37.1,37.12,29800.0,16.3082,16.317,16.2995,16.3082,29800.0
2005-07-28 14:00:00,37.12,37.15,37.09,37.12,26400.0,16.3082,16.3214,16.2951,16.3082,26400.0
2005-07-28 14:10:00,37.13,37.17,37.12,37.16,37200.0,16.3126,16.3302,16.3082,16.3258,37200.0
2005-07-28 14:20:00,37.16,37.23,37.16,37.22,52200.0,16.3258,16.3566,16.3258,16.3522,52200.0
2005-07-28 14:30:00,37.22,37.29,37.21,37.26,58000.0,16.3522,16.3829,16.3478,16.3698,58000.0
2005-07-28 14:40:00,37.27,37.29,37.25,37.27,36800.0,16.3741,16.3829,16.3654,16.3741,36800.0
2005-07-28 14:50:00,37.27,37.32,37.26,37.27,38800.0,16.3741,16.3961,16.3698,16.3741,38800.0
2005-07-28 15:00:00,37.26,37.26,37.17,37.2,47600.0,16.3698,16.3698,16.3302,16.3434,47600.0
2005-07-28 15:10:00,37.2,37.26,37.2,37.25,45400.0,16.3434,16.3698,16.3434,16.3654,45400.0
2005-07-28 15:20:00,37.24,37.28,37.24,37.26,47800.0,16.361,16.3785,16.361,16.3698,47800.0
2005-07-28 15:30:00,37.26,37.27,37.19,37.22,72200.0,16.3698,16.3741,16.339,16.3522,72200.0
2005-07-28 15:40:00,37.22,37.27,37.21,37.24,87400.0,16.3522,16.3741,16.3478,16.361,87400.0
2005-07-28 15:50:00,37.24,37.27,37.15,37.23,254400.0,16.361,16.3741,16.3214,16.3566,254400.0
2005-07-29 09:30:00,37.23,37.31,37.19,37.27,121200.0,16.3566,16.3917,16.339,16.3741,121200.0
2005-07-29 09:40:00,37.29,37.34,37.27,37.3,38800.0,16.3829,16.4049,16.3741,16.3873,38800.0
2005-07-29 09:50:00,37.3,37.31,37.25,37.25,46400.0,16.3873,16.3917,16.3654,16.3654,46400.0
2005-07-29 10:00:00,37.25,37.32,37.24,37.28,49000.0,16.3654,16.3961,16.361,16.3785,49000.0
2005-07-29 10:10:00,37.27,37.29,37.24,37.25,45600.0,16.3741,16.3829,16.361,16.3654,45600.0
2005-07-29 10:20:00,37.25,37.3,37.23,37.28,59600.0,16.3654,16.3873,16.3566,16.3785,59600.0
2005-07-29 10:30:00,37.28,37.3,37.24,37.24,63800.0,16.3785,16.3873,16.361,16.361,63800.0
2005-07-29 10:40:00,37.24,37.24,37.21,37.24,37000.0,16.361,16.361,16.3478,16.361,37000.0
2005-07-29 10:50:00,37.23,37.27,37.23,37.26,21000.0,16.3566,16.3741,16.3566,16.3698,21000.0
2005-07-29 11:00:00,37.26,37.26,37.17,37.18,21800.0,16.3698,16.3698,16.3302,16.3346,21800.0
2005-07-29 11:10:00,37.17,37.17,37.15,37.15,61000.0,16.3302,16.3302,16.3214,16.3214,61000.0
2005-07-29 11:20:00,37.13,37.18,37.13,37.16,69600.0,16.3126,16.3346,16.3126,16.3258,69600.0
2005-07-29 11:30:00,37.16,37.16,37.05,37.05,41000.0,16.3258,16.3258,16.2775,16.2775,41000.0
2005-07-29 11:40:00,37.05,37.12,37.02,37.05,57800.0,16.2775,16.3082,16.2643,16.2775,57800.0
2005-07-29 11:50:00,37.05,37.14,37.01,37.13,72800.0,16.2775,16.317,16.2599,16.3126,72800.0
2005-07-29 12:00:00,37.13,37.14,37.06,37.08,16000.0,16.3126,16.317,16.2819,16.2907,16000.0
2005-07-29 12:10:00,37.08,37.13,37.06,37.13,27800.0,16.2907,16.3126,16.2819,16.3126,27800.0
2005-07-29 12:20:00,37.13,37.19,37.13,37.16,17800.0,16.3126,16.339,16.3126,16.3258,17800.0
2005-07-29 12:30:00,37.14,37.2,37.13,37.19,27600.0,16.317,16.3434,16.3126,16.339,27600.0
2005-07-29 12:40:00,37.2,37.2,37.14,37.15,28000.0,16.3434,16.3434,16.317,16.3214,28000.0
2005-07-29 12:50:00,37.14,37.19,37.13,37.14,30600.0,16.317,16.339,16.3126,16.317,30600.0
2005-07-29 13:00:00,37.16,37.18,37.14,37.17,19200.0,16.3258,16.3346,16.317,16.3302,19200.0
2005-07-29 13:10:00,37.16,37.2,37.13,37.15,17600.0,16.3258,16.3434,16.3126,16.3214,17600.0
2005-07-29 13:20:00,37.15,37.16,37.13,37.13,21800.0,16.3214,16.3258,16.3126,16.3126,21800.0
2005-07-29 13:30:00,37.13,37.15,37.13,37.13,35600.0,16.3126,16.3214,16.3126,16.3126,35600.0
2005-07-29 13:40:00,37.13,37.14,37.13,37.13,32400.0,16.3126,16.317,16.3126,16.3126,32400.0
2005-07-29 13:50:00,37.13,37.15,37.13,37.15,61800.0,16.3126,16.3214,16.3126,16.3214,61800.0
2005-07-29 14:00:00,37.15,37.19,37.13,37.18,35000.0,16.3214,16.339,16.3126,16.3346,35000.0
2005-07-29 14:10:00,37.19,37.2,37.17,37.19,19000.0,16.339,16.3434,16.3302,16.339,19000.0
2005-07-29 14:20:00,37.18,37.2,37.17,37.17,37600.0,16.3346,16.3434,16.3302,16.3302,37600.0
2005-07-29 14:30:00,37.16,37.18,37.15,37.17,56600.0,16.3258,16.3346,16.3214,16.3302,56600.0
2005-07-29 14:40:00,37.17,37.17,37.14,37.16,20000.0,16.3302,16.3302,16.317,16.3258,20000.0
2005-07-29 14:50:00,37.16,37.17,37.15,37.16,44200.0,16.3258,16.3302,16.3214,16.3258,44200.0
2005-07-29 15:00:00,37.17,37.17,37.12,37.13,67800.0,16.3302,16.3302,16.3082,16.3126,67800.0
2005-07-29 15:10:00,37.12,37.13,37.02,37.05,40400.0,16.3082,16.3126,16.2643,16.2775,40400.0
2005-07-29 15:20:00,37.05,37.1,37.02,37.02,42200.0,16.2775,16.2995,16.2643,16.2643,42200.0
2005-07-29 15:30:00,37.02,37.06,36.95,37.05,45800.0,16.2643,16.2819,16.2336,16.2775,45800.0
2005-07-29 15:40:00,37.06,37.06,36.93,36.97,71000.0,16.2819,16.2819,16.2248,16.2423,71000.0
2005-07-29 15:50:00,36.98,37.02,36.95,36.96,81000.0,16.2467,16.2643,16.2336,16.238,81000.0
2005-08-01 09:30:00,37.01,37.04,36.88,36.92,42400.0,16.2599,16.2731,16.2028,16.2204,42400.0
2005-08-01 09:40:00,36.92,36.93,36.8,36.9,49200.0,16.2204,16.2248,16.1677,16.2116,49200.0
2005-08-01 09:50:00,36.9,36.97,36.88,36.93,38000.0,16.2116,16.2423,16.2028,16.2248,38000.0
2005-08-01 10:00:00,36.93,37.01,36.9,36.94,33200.0,16.2248,16.2599,16.2116,16.2292,33200.0
2005-08-01 10:10:00,36.94,36.97,36.9,36.9,41800.0,16.2292,16.2423,16.2116,16.2116,41800.0
2005-08-01 10:20:00,36.88,36.88,36.7,36.8,49600.0,16.2028,16.2028,16.1237,16.1677,49600.0
2005-08-01 10:30:00,36.8,36.82,36.67,36.67,34400.0,16.1677,16.1764,16.1105,16.1105,34400.0
2005-08-01 10:40:00,36.67,36.68,36.6,36.63,33400.0,16.1105,16.1149,16.0798,16.093,33400.0
2005-08-01 10:50:00,36.63,36.68,36.63,36.68,17600.0,16.093,16.1149,16.093,16.1149,17600.0
2005-08-01 11:00:00,36.68,36.69,36.62,36.67,48800.0,16.1149,16.1193,16.0886,16.1105,48800.0
2005-08-01 11:10:00,36.66,36.66,36.57,36.6,39600.0,16.1062,16.1062,16.0666,16.0798,39600.0
2005-08-01 11:20:00,36.6,36.63,36.6,36.63,24000.0,16.0798,16.093,16.0798,16.093,24000.0
2005-08-01 11:30:00,36.63,36.69,36.63,36.69,30200.0,16.093,16.1193,16.093,16.1193,30200.0
2005-08-01 11:40:00,36.69,36.71,36.68,36.68,25400.0,16.1193,16.1281,16.1149,16.1149,25400.0
2005-08-01 11:50:00,36.67,36.68,36.63,36.64,14400.0,16.1105,16.1149,16.093,16.0974,14400.0
2005-08-01 12:00:00,36.65,36.74,36.63,36.7,25000.0,16.1018,16.1413,16.093,16.1237,25000.0
2005-08-01 12:10:00,36.69,36.74,36.68,36.74,15000.0,16.1193,16.1413,16.1149,16.1413,15000.0
2005-08-01 12:20:00,36.74,36.74,36.64,36.65,22600.0,16.1413,16.1413,16.0974,16.1018,22600.0
2005-08-01 12:30:00,36.66,36.68,36.65,36.67,59600.0,16.1062,16.1149,16.1018,16.1105,59600.0
2005-08-01 12:40:00,36.67,36.71,36.66,36.67,22400.0,16.1105,16.1281,16.1062,16.1105,22400.0
2005-08-01 12:50:00,36.67,36.73,36.66,36.71,21600.0,16.1105,16.1369,16.1062,16.1281,21600.0
2005-08-01 13:00:00,36.7,36.72,36.65,36.65,24800.0,16.1237,16.1325,16.1018,16.1018,24800.0
2005-08-01 13:10:00,36.65,36.67,36.62,36.65,17600.0,16.1018,16.1105,16.0886,16.1018,17600.0
2005-08-01 13:20:00,36.65,36.68,36.65,36.65,18000.0,16.1018,16.1149,16.1018,16.1018,18000.0
2005-08-01 13:30:00,36.65,36.72,36.65,36.72,20000.0,16.1018,16.1325,16.1018,16.1325,20000.0
2005-08-01 13:40:00,36.73,36.73,36.67,36.69,12800.0,16.1369,16.1369,16.1105,16.1193,12800.0
2005-08-01 13:50:00,36.69,36.69,36.66,36.67,19000.0,16.1193,16.1193,16.1062,16.1105,19000.0
2005-08-01 14:00:00,36.67,36.72,36.66,36.69,16800.0,16.1105,16.1325,16.1062,16.1193,16800.0
2005-08-01 14:10:00,36.69,36.75,36.66,36.74,85600.0,16.1193,16.1457,16.1062,16.1413,85600.0
2005-08-01 14:20:00,36.74,36.82,36.74,36.81,44400.0,16.1413,16.1764,16.1413,16.1721,44400.0
2005-08-01 14:30:00,36.82,36.89,36.82,36.89,50200.0,16.1764,16.2072,16.1764,16.2072,50200.0
2005-08-01 14:40:00,36.89,36.91,36.86,36.87,44000.0,16.2072,16.216,16.194,16.1984,44000.0
2005-08-01 14:50:00,36.88,36.93,36.86,36.86,43000.0,16.2028,16.2248,16.194,16.194,43000.0
2005-08-01 15:00:00,36.87,36.88,36.84,36.84,34400.0,16.1984,16.2028,16.1852,16.1852,34400.0
2005-08-01 15:10:00,36.84,36.85,36.82,36.82,29200.0,16.1852,16.1896,16.1764,16.1764,29200.0
2005-08-01 15:20:00,36.81,36.85,36.79,36.8,47600.0,16.1721,16.1896,16.1633,16.1677,47600.0
2005-08-01 15:30:00,36.8,36.84,36.75,36.78,67600.0,16.1677,16.1852,16.1457,16.1589,67600.0
2005-08-01 15:40:00,36.78,36.78,36.7,36.74,73000.0,16.1589,16.1589,16.1237,16.1413,73000.0
2005-08-01 15:50:00,36.74,36.76,36.68,36.71,125000.0,16.1413,16.1501,16.1149,16.1281,125000.0
2005-08-02 09:30:00,37.98,38.12,37.77,37.8,489800.0,16.6861,16.7476,16.5938,16.607,489800.0
2005-08-02 09:40:00,37.8,37.8,37.42,37.43,332600.0,16.607,16.607,16.44,16.4444,332600.0
2005-08-02 09:50:00,37.42,37.6,37.41,37.56,223000.0,16.44,16.5191,16.4357,16.5016,223000.0
2005-08-02 10:00:00,37.57,37.79,37.57,37.77,276200.0,16.5059,16.6026,16.5059,16.5938,276200.0
2005-08-02 10:10:00,37.77,37.85,37.75,37.81,182800.0,16.5938,16.629,16.585,16.6114,182800.0
2005-08-02 10:20:00,37.81,37.96,37.8,37.95,108800.0,16.6114,16.6773,16.607,16.6729,108800.0
2005-08-02 10:30:00,37.96,38.02,37.94,37.96,179000.0,16.6773,16.7037,16.6685,16.6773,179000.0
2005-08-02 10:40:00,37.96,37.99,37.9,37.93,123200.0,16.6773,16.6905,16.6509,16.6641,123200.0
2005-08-02 10:50:00,37.93,37.98,37.92,37.94,83800.0,16.6641,16.6861,16.6597,16.6685,83800.0
2005-08-02 11:00:00,37.94,38.06,37.93,37.95,147200.0,16.6685,16.7212,16.6641,16.6729,147200.0
2005-08-02 11:10:00,37.95,37.97,37.94,37.97,48400.0,16.6729,16.6817,16.6685,16.6817,48400.0
2005-08-02 11:20:00,37.97,37.97,37.94,37.95,114800.0,16.6817,16.6817,16.6685,16.6729,114800.0
2005-08-02 11:30:00,37.94,38.0,37.92,37.94,166600.0,16.6685,16.6949,16.6597,16.6685,166600.0
2005-08-02 11:40:00,37.95,37.99,37.95,37.99,62400.0,16.6729,16.6905,16.6729,16.6905,62400.0
2005-08-02 11:50:00,38.04,38.04,37.96,37.97,109600.0,16.7124,16.7124,16.6773,16.6817,109600.0
2005-08-02 12:00:00,37.97,38.01,37.97,38.0,83600.0,16.6817,16.6993,16.6817,16.6949,83600.0
2005-08-02 12:10:00,38.0,38.05,37.99,38.05,79000.0,16.6949,16.7168,16.6905,16.7168,79000.0
2005-08-02 12:20:00,38.05,38.16,38.04,38.13,252600.0,16.7168,16.7652,16.7124,16.752,252600.0
2005-08-02 12:30:00,38.13,38.23,38.13,38.2,233600.0,16.752,16.7959,16.752,16.7827,233600.0
2005-08-02 12:40:00,38.18,38.2,38.12,38.2,135600.0,16.7739,16.7827,16.7476,16.7827,135600.0
2005-08-02 12:50:00,38.2,38.2,38.13,38.15,77200.0,16.7827,16.7827,16.752,16.7608,77200.0
2005-08-02 13:00:00,38.14,38.19,38.14,38.17,104400.0,16.7564,16.7783,16.7564,16.7696,104400.0
2005-08-02 13:10:00,38.17,38.22,38.17,38.21,110000.0,16.7696,16.7915,16.7696,16.7871,110000.0
2005-08-02 13:20:00,38.22,38.31,38.22,38.3,93400.0,16.7915,16.8311,16.7915,16.8267,93400.0
2005-08-02 13:30:00,38.3,38.32,38.23,38.25,90600.0,16.8267,16.8355,16.7959,16.8047,90600.0
2005-08-02 13:40:00,38.25,38.3,38.25,38.28,67400.0,16.8047,16.8267,16.8047,16.8179,67400.0
2005-08-02 13:50:00,38.28,38.28,38.24,38.27,45800.0,16.8179,16.8179,16.8003,16.8135,45800.0
2005-08-02 14:00:00,38.27,38.33,38.27,38.31,95200.0,16.8135,16.8398,16.8135,16.8311,95200.0
2005-08-02 14:10:00,38.31,38.36,38.3,38.36,112800.0,16.8311,16.853,16.8267,16.853,112800.0
2005-08-02 14:20:00,38.35,38.38,38.29,38.29,143600.0,16.8486,16.8618,16.8223,16.8223,143600.0
2005-08-02 14:30:00,38.29,38.38,38.29,38.38,138000.0,16.8223,16.8618,16.8223,16.8618,138000.0
2005-08-02 14:40:00,38.38,38.54,38.38,38.51,328400.0,16.8618,16.9321,16.8618,16.9189,328400.0
2005-08-02 14:50:00,38.49,38.52,38.38,38.43,214400.0,16.9101,16.9233,16.8618,16.8838,214400.0
2005-08-02 15:00:00,38.43,38.53,38.43,38.52,239800.0,16.8838,16.9277,16.8838,16.9233,239800.0
2005-08-02 15:10:00,38.53,38.55,38.49,38.53,200400.0,16.9277,16.9365,16.9101,16.9277,200400.0
2005-08-02 15:20:00,38.53,38.59,38.43,38.47,203000.0,16.9277,16.9541,16.8838,16.9014,203000.0
2005-08-02 15:30:00,38.46,38.48,38.38,38.44,173800.0,16.897,16.9057,16.8618,16.8882,173800.0
2005-08-02 15:40:00,38.44,38.48,38.44,38.47,144800.0,16.8882,16.9057,16.8882,16.9014,144800.0
2005-08-02 15:50:00,38.47,38.53,38.43,38.53,183800.0,16.9014,16.9277,16.8838,16.9277,183800.0
2005-08-03 09:30:00,38.1,38.1,37.91,38.05,379000.0,16.7388,16.7388,16.6553,16.7168,379000.0
2005-08-03 09:40:00,38.06,38.1,38.01,38.08,380000.0,16.7212,16.7388,16.6993,16.73,380000.0
2005-08-03 09:50:00,38.07,38.16,38.04,38.05,248400.0,16.7256,16.7652,16.7124,16.7168,248400.0
2005-08-03 10:00:00,38.06,38.08,38.02,38.05,209400.0,16.7212,16.73,16.7037,16.7168,209400.0
2005-08-03 10:10:00,38.05,38.13,38.03,38.13,122200.0,16.7168,16.752,16.708,16.752,122200.0
2005-08-03 10:20:00,38.13,38.41,38.13,38.4,306400.0,16.752,16.875,16.752,16.8706,306400.0
2005-08-03 10:30:00,38.4,38.84,38.4,38.7,411400.0,16.8706,17.0639,16.8706,17.0024,411400.0
2005-08-03 10:40:00,38.68,39.29,38.64,39.1,342600.0,16.9936,17.2616,16.976,17.1781,342600.0
2005-08-03 10:50:00,39.1,39.1,38.9,39.04,249000.0,17.1781,17.1781,17.0903,17.1518,249000.0
2005-08-03 11:00:00,39.05,39.31,39.05,39.31,271200.0,17.1562,17.2704,17.1562,17.2704,271200.0
2005-08-03 11:10:00,39.3,39.59,39.2,39.58,340400.0,17.266,17.3934,17.2221,17.389,340400.0
2005-08-03 11:20:00,39.58,39.6,39.35,39.44,377600.0,17.389,17.3978,17.288,17.3275,377600.0
2005-08-03 11:30:00,39.45,39.51,39.43,39.45,137400.0,17.3319,17.3583,17.3231,17.3319,137400.0
2005-08-03 11:40:00,39.45,39.55,39.38,39.51,103000.0,17.3319,17.3758,17.3012,17.3583,103000.0
2005-08-03 11:50:00,39.49,39.52,39.4,39.47,91000.0,17.3495,17.3627,17.3099,17.3407,91000.0
2005-08-03 12:00:00,39.46,39.49,39.42,39.49,40000.0,17.3363,17.3495,17.3187,17.3495,40000.0
2005-08-03 12:10:00,39.49,39.51,39.44,39.51,96400.0,17.3495,17.3583,17.3275,17.3583,96400.0
2005-08-03 12:20:00,39.51,39.52,39.44,39.45,128000.0,17.3583,17.3627,17.3275,17.3319,128000.0
2005-08-03 12:30:00,39.45,39.48,39.41,39.42,93200.0,17.3319,17.3451,17.3143,17.3187,93200.0
2005-08-03 12:40:00,39.42,39.43,39.33,39.38,69400.0,17.3187,17.3231,17.2792,17.3012,69400.0
2005-08-03 12:50:00,39.39,39.4,39.26,39.32,105000.0,17.3055,17.3099,17.2484,17.2748,105000.0
2005-08-03 13:00:00,39.32,39.35,39.29,39.31,43200.0,17.2748,17.288,17.2616,17.2704,43200.0
2005-08-03 13:10:00,39.31,39.43,39.3,39.38,69400.0,17.2704,17.3231,17.266,17.3012,69400.0
2005-08-03 13:20:00,39.38,39.45,39.3,39.39,150200.0,17.3012,17.3319,17.266,17.3055,150200.0
2005-08-03 13:30:00,39.41,39.48,39.39,39.41,55200.0,17.3143,17.3451,17.3055,17.3143,55200.0
2005-08-03 13:40:00,39.41,39.44,39.4,39.43,74600.0,17.3143,17.3275,17.3099,17.3231,74600.0
2005-08-03 13:50:00,39.43,39.45,39.39,39.39,62600.0,17.3231,17.3319,17.3055,17.3055,62600.0
2005-08-03 14:00:00,39.39,39.4,39.33,39.37,38400.0,17.3055,17.3099,17.2792,17.2968,38400.0
2005-08-03 14:10:00,39.37,39.38,39.32,39.35,107000.0,17.2968,17.3012,17.2748,17.288,107000.0
2005-08-03 14:20:00,39.35,39.36,39.26,39.26,74000.0,17.288,17.2924,17.2484,17.2484,74000.0
2005-08-03 14:30:00,39.25,39.26,39.11,39.12,181400.0,17.244,17.2484,17.1825,17.1869,181400.0
2005-08-03 14:40:00,39.12,39.12,38.76,38.8,222800.0,17.1869,17.1869,17.0288,17.0463,222800.0
2005-08-03 14:50:00,38.8,38.87,38.69,38.82,223600.0,17.0463,17.0771,16.998,17.0551,223600.0
2005-08-03 15:00:00,38.82,38.82,38.67,38.71,142400.0,17.0551,17.0551,16.9892,17.0068,142400.0
2005-08-03 15:10:00,38.71,38.74,38.69,38.69,139800.0,17.0068,17.02,16.998,16.998,139800.0
2005-08-03 15:20:00,38.69,38.89,38.69,38.8,196400.0,16.998,17.0859,16.998,17.0463,196400.0
2005-08-03 15:30:00,38.81,38.88,38.81,38.84,123600.0,17.0507,17.0815,17.0507,17.0639,123600.0
2005-08-03 15:40:00,38.83,38.95,38.83,38.95,88000.0,17.0595,17.1122,17.0595,17.1122,88000.0
2005-08-03 15:50:00,38.95,38.99,38.92,38.92,208600.0,17.1122,17.1298,17.0991,17.0991,208600.0
2005-08-04 09:30:00,38.95,38.98,38.49,38.97,168000.0,17.1122,17.1254,16.9101,17.121,168000.0
2005-08-04 09:40:00,38.97,39.08,38.87,39.06,99800.0,17.121,17.1694,17.0771,17.1606,99800.0
2005-08-04 09:50:00,39.04,39.04,38.92,38.95,105000.0,17.1518,17.1518,17.0991,17.1122,105000.0
2005-08-04 10:00:00,38.94,39.2,38.93,39.1,107200.0,17.1078,17.2221,17.1035,17.1781,107200.0
2005-08-04 10:10:00,39.11,39.16,39.09,39.11,43400.0,17.1825,17.2045,17.1737,17.1825,43400.0
2005-08-04 10:20:00,39.1,39.13,39.04,39.1,163600.0,17.1781,17.1913,17.1518,17.1781,163600.0
2005-08-04 10:30:00,39.1,39.13,39.05,39.13,133600.0,17.1781,17.1913,17.1562,17.1913,133600.0
2005-08-04 10:40:00,39.15,39.22,39.14,39.15,50200.0,17.2001,17.2309,17.1957,17.2001,50200.0
2005-08-04 10:50:00,39.15,39.15,39.02,39.02,48400.0,17.2001,17.2001,17.143,17.143,48400.0
2005-08-04 11:00:00,39.02,39.08,39.01,39.06,55600.0,17.143,17.1694,17.1386,17.1606,55600.0
2005-08-04 11:10:00,39.06,39.09,39.06,39.07,55800.0,17.1606,17.1737,17.1606,17.165,55800.0
2005-08-04 11:20:00,39.07,39.08,39.06,39.07,33400.0,17.165,17.1694,17.1606,17.165,33400.0
2005-08-04 11:30:00,39.06,39.06,38.94,38.96,45400.0,17.1606,17.1606,17.1078,17.1166,45400.0
2005-08-04 11:40:00,38.98,39.02,38.98,39.02,36200.0,17.1254,17.143,17.1254,17.143,36200.0
2005-08-04 11:50:00,39.02,39.04,38.97,38.97,29800.0,17.143,17.1518,17.121,17.121,29800.0
2005-08-04 12:00:00,38.97,38.97,38.88,38.88,57800.0,17.121,17.121,17.0815,17.0815,57800.0
2005-08-04 12:10:00,38.88,38.89,38.84,38.84,35200.0,17.0815,17.0859,17.0639,17.0639,35200.0
2005-08-04 12:20:00,38.84,38.84,38.73,38.73,58400.0,17.0639,17.0639,17.0156,17.0156,58400.0
2005-08-04 12:30:00,38.73,38.73,38.6,38.6,112000.0,17.0156,17.0156,16.9585,16.9585,112000.0
2005-08-04 12:40:00,38.61,38.62,38.53,38.53,72600.0,16.9629,16.9673,16.9277,16.9277,72600.0
2005-08-04 12:50:00,38.53,38.54,38.45,38.48,154000.0,16.9277,16.9321,16.8926,16.9057,154000.0
2005-08-04 13:00:00,38.49,38.59,38.49,38.51,57400.0,16.9101,16.9541,16.9101,16.9189,57400.0
2005-08-04 13:10:00,38.5,38.61,38.49,38.57,62800.0,16.9145,16.9629,16.9101,16.9453,62800.0
2005-08-04 13:20:00,38.57,38.57,38.48,38.51,57200.0,16.9453,16.9453,16.9057,16.9189,57200.0
2005-08-04 13:30:00,38.51,38.51,38.45,38.46,41400.0,16.9189,16.9189,16.8926,16.897,41400.0
2005-08-04 13:40:00,38.45,38.52,38.45,38.48,53800.0,16.8926,16.9233,16.8926,16.9057,53800.0
2005-08-04 13:50:00,38.49,38.49,38.41,38.48,40600.0,16.9101,16.9101,16.875,16.9057,40600.0
2005-08-04 14:00:00,38.48,38.48,38.42,38.47,26200.0,16.9057,16.9057,16.8794,16.9014,26200.0
2005-08-04 14:10:00,38.46,38.49,38.44,38.45,24200.0,16.897,16.9101,16.8882,16.8926,24200.0
2005-08-04 14:20:00,38.44,38.55,38.44,38.55,39800.0,16.8882,16.9365,16.8882,16.9365,39800.0
2005-08-04 14:30:00,38.55,38.67,38.51,38.66,95400.0,16.9365,16.9892,16.9189,16.9848,95400.0
2005-08-04 14:40:00,38.67,38.76,38.58,38.59,90400.0,16.9892,17.0288,16.9497,16.9541,90400.0
2005-08-04 14:50:00,38.59,38.63,38.52,38.6,30400.0,16.9541,16.9716,16.9233,16.9585,30400.0
2005-08-04 15:00:00,38.6,38.67,38.6,38.63,45800.0,16.9585,16.9892,16.9585,16.9716,45800.0
2005-08-04 15:10:00,38.64,38.64,38.54,38.57,62400.0,16.976,16.976,16.9321,16.9453,62400.0
2005-08-04 15:20:00,38.57,38.59,38.49,38.52,49400.0,16.9453,16.9541,16.9101,16.9233,49400.0
2005-08-04 15:30:00,38.54,38.54,38.46,38.46,62600.0,16.9321,16.9321,16.897,16.897,62600.0
2005-08-04 15:40:00,38.46,38.48,38.41,38.41,117400.0,16.897,16.9057,16.875,16.875,117400.0
2005-08-04 15:50:00,38.41,38.45,38.4,38.44,156600.0,16.875,16.8926,16.8706,16.8882,156600.0
2005-08-05 09:30:00,38.43,38.43,38.18,38.18,157200.0,16.8838,16.8838,16.7739,16.7739,157200.0
2005-08-05 09:40:00,38.19,38.34,38.18,38.32,98400.0,16.7783,16.8442,16.7739,16.8355,98400.0
2005-08-05 09:50:00,38.31,38.41,38.3,38.31,82800.0,16.8311,16.875,16.8267,16.8311,82800.0
2005-08-05 10:00:00,38.31,38.31,38.21,38.21,164400.0,16.8311,16.8311,16.7871,16.7871,164400.0
2005-08-05 10:10:00,38.21,38.24,38.21,38.23,113800.0,16.7871,16.8003,16.7871,16.7959,113800.0
2005-08-05 10:20:00,38.23,38.23,38.11,38.17,140200.0,16.7959,16.7959,16.7432,16.7696,140200.0
2005-08-05 10:30:00,38.17,38.17,38.06,38.06,73000.0,16.7696,16.7696,16.7212,16.7212,73000.0
2005-08-05 10:40:00,38.06,38.07,38.02,38.06,61600.0,16.7212,16.7256,16.7037,16.7212,61600.0
2005-08-05 10:50:00,38.07,38.12,38.07,38.1,34600.0,16.7256,16.7476,16.7256,16.7388,34600.0
2005-08-05 11:00:00,38.1,38.17,38.1,38.15,53000.0,16.7388,16.7696,16.7388,16.7608,53000.0
2005-08-05 11:10:00,38.14,38.17,38.13,38.16,25600.0,16.7564,16.7696,16.752,16.7652,25600.0
2005-08-05 11:20:00,38.16,38.17,38.09,38.13,51400.0,16.7652,16.7696,16.7344,16.752,51400.0
2005-08-05 11:30:00,38.12,38.13,38.08,38.08,48600.0,16.7476,16.752,16.73,16.73,48600.0
2005-08-05 11:40:00,38.08,38.09,38.02,38.02,21200.0,16.73,16.7344,16.7037,16.7037,21200.0
2005-08-05 11:50:00,38.02,38.02,37.96,37.96,42200.0,16.7037,16.7037,16.6773,16.6773,42200.0
2005-08-05 12:00:00,37.93,37.94,37.87,37.88,39600.0,16.6641,16.6685,16.6378,16.6421,39600.0
2005-08-05 12:10:00,37.86,37.86,37.8,37.85,43200.0,16.6334,16.6334,16.607,16.629,43200.0
2005-08-05 12:20:00,37.85,37.88,37.83,37.83,39600.0,16.629,16.6421,16.6202,16.6202,39600.0
2005-08-05 12:30:00,37.84,37.92,37.83,37.89,52200.0,16.6246,16.6597,16.6202,16.6465,52200.0
2005-08-05 12:40:00,37.9,37.93,37.84,37.88,76000.0,16.6509,16.6641,16.6246,16.6421,76000.0
2005-08-05 12:50:00,37.87,37.96,37.85,37.96,73000.0,16.6378,16.6773,16.629,16.6773,73000.0
2005-08-05 13:00:00,37.96,37.99,37.95,37.98,45200.0,16.6773,16.6905,16.6729,16.6861,45200.0
2005-08-05 13:10:00,37.99,38.07,37.99,38.02,69400.0,16.6905,16.7256,16.6905,16.7037,69400.0
2005-08-05 13:20:00,38.02,38.04,37.95,37.98,61000.0,16.7037,16.7124,16.6729,16.6861,61000.0
2005-08-05 13:30:00,37.98,37.99,37.96,37.98,38200.0,16.6861,16.6905,16.6773,16.6861,38200.0
2005-08-05 13:40:00,37.98,38.02,37.97,38.02,53200.0,16.6861,16.7037,16.6817,16.7037,53200.0
2005-08-05 13:50:00,38.02,38.15,38.01,38.13,50600.0,16.7037,16.7608,16.6993,16.752,50600.0
2005-08-05 14:00:00,38.13,38.13,38.05,38.07,61400.0,16.752,16.752,16.7168,16.7256,61400.0
2005-08-05 14:10:00,38.06,38.07,38.03,38.04,42400.0,16.7212,16.7256,16.708,16.7124,42400.0
2005-08-05 14:20:00,38.04,38.04,37.97,37.99,43200.0,16.7124,16.7124,16.6817,16.6905,43200.0
2005-08-05 14:30:00,37.98,38.04,37.98,38.02,48000.0,16.6861,16.7124,16.6861,16.7037,48000.0
2005-08-05 14:40:00,38.03,38.06,37.98,37.98,49000.0,16.708,16.7212,16.6861,16.6861,49000.0
2005-08-05 14:50:00,37.98,38.02,37.96,37.96,45400.0,16.6861,16.7037,16.6773,16.6773,45400.0
2005-08-05 15:00:00,37.96,37.96,37.92,37.96,53200.0,16.6773,16.6773,16.6597,16.6773,53200.0
2005-08-05 15:10:00,37.96,37.96,37.9,37.9,48600.0,16.6773,16.6773,16.6509,16.6509,48600.0
2005-08-05 15:20:00,37.91,37.93,37.88,37.93,58000.0,16.6553,16.6641,16.6421,16.6641,58000.0
2005-08-05 15:30:00,37.93,37.94,37.91,37.92,126400.0,16.6641,16.6685,16.6553,16.6597,126400.0
2005-08-05 15:40:00,37.93,37.94,37.91,37.91,105400.0,16.6641,16.6685,16.6553,16.6553,105400.0
2005-08-05 15:50:00,37.91,37.93,37.9,37.9,87800.0,16.6553,16.6641,16.6509,16.6509,87800.0
2005-08-08 09:30:00,38.08,38.21,38.05,38.06,122400.0,16.73,16.7871,16.7168,16.7212,122400.0
2005-08-08 09:40:00,38.05,38.07,37.98,38.02,63000.0,16.7168,16.7256,16.6861,16.7037,63000.0
2005-08-08 09:50:00,38.03,38.09,38.02,38.05,95200.0,16.708,16.7344,16.7037,16.7168,95200.0
2005-08-08 10:00:00,38.05,38.06,38.01,38.05,100600.0,16.7168,16.7212,16.6993,16.7168,100600.0
2005-08-08 10:10:00,38.03,38.04,37.99,38.0,116000.0,16.708,16.7124,16.6905,16.6949,116000.0
2005-08-08 10:20:00,38.01,38.02,37.99,38.0,112400.0,16.6993,16.7037,16.6905,16.6949,112400.0
2005-08-08 10:30:00,38.0,38.01,37.87,37.9,81000.0,16.6949,16.6993,16.6378,16.6509,81000.0
2005-08-08 10:40:00,37.88,37.93,37.82,37.82,58800.0,16.6421,16.6641,16.6158,16.6158,58800.0
2005-08-08 10:50:00,37.8,37.85,37.75,37.78,44200.0,16.607,16.629,16.585,16.5982,44200.0
2005-08-08 11:00:00,37.79,37.79,37.71,37.73,43600.0,16.6026,16.6026,16.5675,16.5762,43600.0
2005-08-08 11:10:00,37.73,37.77,37.73,37.76,66200.0,16.5762,16.5938,16.5762,16.5894,66200.0
2005-08-08 11:20:00,37.76,37.82,37.76,37.82,63800.0,16.5894,16.6158,16.5894,16.6158,63800.0
2005-08-08 11:30:00,37.83,37.98,37.83,37.98,62600.0,16.6202,16.6861,16.6202,16.6861,62600.0
2005-08-08 11:40:00,37.98,37.98,37.83,37.86,50400.0,16.6861,16.6861,16.6202,16.6334,50400.0
2005-08-08 11:50:00,37.87,37.9,37.82,37.88,76600.0,16.6378,16.6509,16.6158,16.6421,76600.0
2005-08-08 12:00:00,37.88,37.88,37.85,37.86,52000.0,16.6421,16.6421,16.629,16.6334,52000.0
2005-08-08 12:10:00,37.86,37.9,37.74,37.75,67200.0,16.6334,16.6509,16.5806,16.585,67200.0
2005-08-08 12:20:00,37.73,37.76,37.73,37.76,109800.0,16.5762,16.5894,16.5762,16.5894,109800.0
2005-08-08 12:30:00,37.76,37.76,37.71,37.73,35600.0,16.5894,16.5894,16.5675,16.5762,35600.0
2005-08-08 12:40:00,37.73,37.74,37.69,37.73,46000.0,16.5762,16.5806,16.5587,16.5762,46000.0
2005-08-08 12:50:00,37.72,37.72,37.65,37.68,29000.0,16.5719,16.5719,16.5411,16.5543,29000.0
2005-08-08 13:00:00,37.68,37.69,37.63,37.63,44800.0,16.5543,16.5587,16.5323,16.5323,44800.0
2005-08-08 13:10:00,37.63,37.65,37.61,37.63,64000.0,16.5323,16.5411,16.5235,16.5323,64000.0
2005-08-08 13:20:00,37.63,37.64,37.6,37.62,53600.0,16.5323,16.5367,16.5191,16.5279,53600.0
2005-08-08 13:30:00,37.62,37.65,37.61,37.61,82000.0,16.5279,16.5411,16.5235,16.5235,82000.0
2005-08-08 13:40:00,37.62,37.63,37.58,37.63,89600.0,16.5279,16.5323,16.5103,16.5323,89600.0
2005-08-08 13:50:00,37.63,37.63,37.51,37.54,30200.0,16.5323,16.5323,16.4796,16.4928,30200.0
2005-08-08 14:00:00,37.54,37.55,37.48,37.49,108200.0,16.4928,16.4972,16.4664,16.4708,108200.0
2005-08-08 14:10:00,37.48,37.48,37.35,37.35,74200.0,16.4664,16.4664,16.4093,16.4093,74200.0
2005-08-08 14:20:00,37.35,37.45,37.34,37.42,81600.0,16.4093,16.4532,16.4049,16.44,81600.0
2005-08-08 14:30:00,37.41,37.44,37.39,37.41,50600.0,16.4357,16.4488,16.4269,16.4357,50600.0
2005-08-08 14:40:00,37.41,37.42,37.3,37.32,519200.0,16.4357,16.44,16.3873,16.3961,519200.0
2005-08-08 14:50:00,37.31,37.31,37.24,37.27,141000.0,16.3917,16.3917,16.361,16.3741,141000.0
2005-08-08 15:00:00,37.26,37.31,37.24,37.31,70600.0,16.3698,16.3917,16.361,16.3917,70600.0
2005-08-08 15:10:00,37.31,37.42,37.31,37.38,204000.0,16.3917,16.44,16.3917,16.4225,204000.0
2005-08-08 15:20:00,37.38,37.46,37.37,37.46,92200.0,16.4225,16.4576,16.4181,16.4576,92200.0
2005-08-08 15:30:00,37.47,37.48,37.38,37.44,91600.0,16.462,16.4664,16.4225,16.4488,91600.0
2005-08-08 15:40:00,37.43,37.45,37.34,37.35,135600.0,16.4444,16.4532,16.4049,16.4093,135600.0
2005-08-08 15:50:00,37.34,37.41,37.31,37.31,214200.0,16.4049,16.4357,16.3917,16.3917,214200.0
2005-08-09 09:30:00,37.71,37.71,37.4,37.71,72200.0,16.5675,16.5675,16.4313,16.5675,72200.0
2005-08-09 09:40:00,37.72,37.72,37.56,37.56,117400.0,16.5719,16.5719,16.5016,16.5016,117400.0
2005-08-09 09:50:00,37.55,37.6,37.51,37.6,60200.0,16.4972,16.5191,16.4796,16.5191,60200.0
2005-08-09 10:00:00,37.6,37.63,37.47,37.52,93200.0,16.5191,16.5323,16.462,16.484,93200.0
2005-08-09 10:10:00,37.52,37.53,37.49,37.5,150600.0,16.484,16.4884,16.4708,16.4752,150600.0
2005-08-09 10:20:00,37.49,37.52,37.49,37.49,55000.0,16.4708,16.484,16.4708,16.4708,55000.0
2005-08-09 10:30:00,37.49,37.52,37.49,37.49,75000.0,16.4708,16.484,16.4708,16.4708,75000.0
2005-08-09 10:40:00,37.49,37.56,37.49,37.56,51800.0,16.4708,16.5016,16.4708,16.5016,51800.0
2005-08-09 10:50:00,37.57,37.6,37.56,37.58,47400.0,16.5059,16.5191,16.5016,16.5103,47400.0
2005-08-09 11:00:00,37.58,37.58,37.48,37.48,44000.0,16.5103,16.5103,16.4664,16.4664,44000.0
2005-08-09 11:10:00,37.48,37.52,37.48,37.51,42800.0,16.4664,16.484,16.4664,16.4796,42800.0
2005-08-09 11:20:00,37.51,37.6,37.51,37.6,46600.0,16.4796,16.5191,16.4796,16.5191,46600.0
2005-08-09 11:30:00,37.6,37.6,37.57,37.59,40000.0,16.5191,16.5191,16.5059,16.5147,40000.0
2005-08-09 11:40:00,37.59,37.61,37.58,37.59,36600.0,16.5147,16.5235,16.5103,16.5147,36600.0
2005-08-09 11:50:00,37.6,37.65,37.6,37.64,84000.0,16.5191,16.5411,16.5191,16.5367,84000.0
2005-08-09 12:00:00,37.65,37.69,37.64,37.66,50800.0,16.5411,16.5587,16.5367,16.5455,50800.0
2005-08-09 12:10:00,37.67,37.67,37.62,37.63,32600.0,16.5499,16.5499,16.5279,16.5323,32600.0
2005-08-09 12:20:00,37.62,37.63,37.61,37.63,23800.0,16.5279,16.5323,16.5235,16.5323,23800.0
2005-08-09 12:30:00,37.63,37.64,37.55,37.55,38200.0,16.5323,16.5367,16.4972,16.4972,38200.0
2005-08-09 12:40:00,37.55,37.57,37.54,37.55,55600.0,16.4972,16.5059,16.4928,16.4972,55600.0
2005-08-09 12:50:00,37.55,37.56,37.51,37.52,35200.0,16.4972,16.5016,16.4796,16.484,35200.0
2005-08-09 13:00:00,37.54,37.54,37.5,37.51,66600.0,16.4928,16.4928,16.4752,16.4796,66600.0
2005-08-09 13:10:00,37.51,37.51,37.48,37.49,57000.0,16.4796,16.4796,16.4664,16.4708,57000.0
2005-08-09 13:20:00,37.49,37.5,37.48,37.5,9200.0,16.4708,16.4752,16.4664,16.4752,9200.0
2005-08-09 13:30:00,37.49,37.51,37.49,37.51,18600.0,16.4708,16.4796,16.4708,16.4796,18600.0
2005-08-09 13:40:00,37.51,37.51,37.47,37.47,35600.0,16.4796,16.4796,16.462,16.462,35600.0
2005-08-09 13:50:00,37.48,37.49,37.48,37.48,35800.0,16.4664,16.4708,16.4664,16.4664,35800.0
2005-08-09 14:00:00,37.48,37.48,37.46,37.47,12200.0,16.4664,16.4664,16.4576,16.462,12200.0
2005-08-09 14:10:00,37.47,37.5,37.46,37.49,32600.0,16.462,16.4752,16.4576,16.4708,32600.0
2005-08-09 14:20:00,37.49,37.55,37.48,37.52,69600.0,16.4708,16.4972,16.4664,16.484,69600.0
2005-08-09 14:30:00,37.52,37.61,37.52,37.57,67200.0,16.484,16.5235,16.484,16.5059,67200.0
2005-08-09 14:40:00,37.57,37.58,37.52,37.54,40400.0,16.5059,16.5103,16.484,16.4928,40400.0
2005-08-09 14:50:00,37.52,37.56,37.52,37.54,51800.0,16.484,16.5016,16.484,16.4928,51800.0
2005-08-09 15:00:00,37.54,37.56,37.49,37.52,50200.0,16.4928,16.5016,16.4708,16.484,50200.0
2005-08-09 15:10:00,37.52,37.52,37.46,37.47,34000.0,16.484,16.484,16.4576,16.462,34000.0
2005-08-09 15:20:00,37.46,37.47,37.43,37.45,70000.0,16.4576,16.462,16.4444,16.4532,70000.0
2005-08-09 15:30:00,37.44,37.5,37.44,37.46,60600.0,16.4488,16.4752,16.4488,16.4576,60600.0
2005-08-09 15:40:00,37.46,37.52,37.46,37.5,55600.0,16.4576,16.484,16.4576,16.4752,55600.0
2005-08-09 15:50:00,37.51,37.6,37.5,37.55,108400.0,16.4796,16.5191,16.4752,16.4972,108400.0
2005-08-10 09:30:00,37.75,37.8,37.68,37.8,137200.0,16.585,16.607,16.5543,16.607,137200.0
2005-08-10 09:40:00,37.8,37.98,37.79,37.96,113200.0,16.607,16.6861,16.6026,16.6773,113200.0
2005-08-10 09:50:00,37.95,37.96,37.81,37.87,85800.0,16.6729,16.6773,16.6114,16.6378,85800.0
2005-08-10 10:00:00,37.88,37.91,37.83,37.88,84400.0,16.6421,16.6553,16.6202,16.6421,84400.0
2005-08-10 10:10:00,37.88,37.88,37.84,37.86,55800.0,16.6421,16.6421,16.6246,16.6334,55800.0
2005-08-10 10:20:00,37.85,37.95,37.85,37.93,34600.0,16.629,16.6729,16.629,16.6641,34600.0
2005-08-10 10:30:00,37.93,37.95,37.9,37.93,71000.0,16.6641,16.6729,16.6509,16.6641,71000.0
2005-08-10 10:40:00,37.93,37.98,37.9,37.98,104000.0,16.6641,16.6861,16.6509,16.6861,104000.0
2005-08-10 10:50:00,37.98,37.99,37.93,37.93,23600.0,16.6861,16.6905,16.6641,16.6641,23600.0
2005-08-10 11:00:00,37.94,37.94,37.88,37.91,40200.0,16.6685,16.6685,16.6421,16.6553,40200.0
2005-08-10 11:10:00,37.91,37.93,37.88,37.88,34200.0,16.6553,16.6641,16.6421,16.6421,34200.0
2005-08-10 11:20:00,37.89,37.89,37.83,37.85,32400.0,16.6465,16.6465,16.6202,16.629,32400.0
2005-08-10 11:30:00,37.85,37.88,37.83,37.85,48400.0,16.629,16.6421,16.6202,16.629,48400.0
2005-08-10 11:40:00,37.84,37.84,37.8,37.81,37200.0,16.6246,16.6246,16.607,16.6114,37200.0
2005-08-10 11:50:00,37.81,37.83,37.81,37.83,141200.0,16.6114,16.6202,16.6114,16.6202,141200.0
2005-08-10 12:00:00,37.83,37.84,37.79,37.8,38600.0,16.6202,16.6246,16.6026,16.607,38600.0
2005-08-10 12:10:00,37.8,37.82,37.79,37.8,29000.0,16.607,16.6158,16.6026,16.607,29000.0
2005-08-10 12:20:00,37.8,37.8,37.77,37.8,26400.0,16.607,16.607,16.5938,16.607,26400.0
2005-08-10 12:30:00,37.79,37.8,37.57,37.63,121600.0,16.6026,16.607,16.5059,16.5323,121600.0
2005-08-10 12:40:00,37.63,37.63,37.57,37.63,52800.0,16.5323,16.5323,16.5059,16.5323,52800.0
2005-08-10 12:50:00,37.65,37.68,37.63,37.68,25000.0,16.5411,16.5543,16.5323,16.5543,25000.0
2005-08-10 13:00:00,37.68,37.68,37.6,37.61,65800.0,16.5543,16.5543,16.5191,16.5235,65800.0
2005-08-10 13:10:00,37.61,37.61,37.55,37.58,55200.0,16.5235,16.5235,16.4972,16.5103,55200.0
2005-08-10 13:20:00,37.59,37.59,37.49,37.54,83800.0,16.5147,16.5147,16.4708,16.4928,83800.0
2005-08-10 13:30:00,37.54,37.58,37.52,37.53,31400.0,16.4928,16.5103,16.484,16.4884,31400.0
2005-08-10 13:40:00,37.53,37.54,37.47,37.49,28600.0,16.4884,16.4928,16.462,16.4708,28600.0
2005-08-10 13:50:00,37.49,37.5,37.41,37.45,51200.0,16.4708,16.4752,16.4357,16.4532,51200.0
2005-08-10 14:00:00,37.45,37.47,37.4,37.4,61800.0,16.4532,16.462,16.4313,16.4313,61800.0
2005-08-10 14:10:00,37.38,37.41,37.35,37.37,58200.0,16.4225,16.4357,16.4093,16.4181,58200.0
2005-08-10 14:20:00,37.37,37.37,37.25,37.3,66200.0,16.4181,16.4181,16.3654,16.3873,66200.0
2005-08-10 14:30:00,37.3,37.31,37.22,37.23,54000.0,16.3873,16.3917,16.3522,16.3566,54000.0
2005-08-10 14:40:00,37.23,37.27,37.2,37.24,115400.0,16.3566,16.3741,16.3434,16.361,115400.0
2005-08-10 14:50:00,37.24,37.27,37.23,37.24,60200.0,16.361,16.3741,16.3566,16.361,60200.0
2005-08-10 15:00:00,37.24,37.24,37.14,37.16,80800.0,16.361,16.361,16.317,16.3258,80800.0
2005-08-10 15:10:00,37.16,37.18,37.09,37.16,89200.0,16.3258,16.3346,16.2951,16.3258,89200.0
2005-08-10 15:20:00,37.17,37.23,37.13,37.19,109800.0,16.3302,16.3566,16.3126,16.339,109800.0
2005-08-10 15:30:00,37.19,37.21,37.15,37.2,58600.0,16.339,16.3478,16.3214,16.3434,58600.0
2005-08-10 15:40:00,37.2,37.23,37.19,37.21,74200.0,16.3434,16.3566,16.339,16.3478,74200.0
2005-08-10 15:50:00,37.21,37.3,37.21,37.25,214600.0,16.3478,16.3873,16.3478,16.3654,214600.0
2005-08-11 09:30:00,37.5,37.5,37.4,37.45,120000.0,16.4752,16.4752,16.4313,16.4532,120000.0
2005-08-11 09:40:00,37.45,37.55,37.45,37.49,109000.0,16.4532,16.4972,16.4532,16.4708,109000.0
2005-08-11 09:50:00,37.49,37.5,37.48,37.5,99000.0,16.4708,16.4752,16.4664,16.4752,99000.0
2005-08-11 10:00:00,37.49,37.5,37.45,37.49,97800.0,16.4708,16.4752,16.4532,16.4708,97800.0
2005-08-11 10:10:00,37.49,37.58,37.49,37.55,144600.0,16.4708,16.5103,16.4708,16.4972,144600.0
2005-08-11 10:20:00,37.56,37.65,37.49,37.55,129400.0,16.5016,16.5411,16.4708,16.4972,129400.0
2005-08-11 10:30:00,37.57,37.63,37.55,37.6,88400.0,16.5059,16.5323,16.4972,16.5191,88400.0
2005-08-11 10:40:00,37.6,37.62,37.55,37.62,73000.0,16.5191,16.5279,16.4972,16.5279,73000.0
2005-08-11 10:50:00,37.62,37.63,37.59,37.63,62600.0,16.5279,16.5323,16.5147,16.5323,62600.0
2005-08-11 11:00:00,37.63,37.69,37.62,37.63,109000.0,16.5323,16.5587,16.5279,16.5323,109000.0
2005-08-11 11:10:00,37.63,37.65,37.55,37.62,74200.0,16.5323,16.5411,16.4972,16.5279,74200.0
2005-08-11 11:20:00,37.62,37.68,37.6,37.66,49400.0,16.5279,16.5543,16.5191,16.5455,49400.0
2005-08-11 11:30:00,37.66,37.66,37.53,37.54,49400.0,16.5455,16.5455,16.4884,16.4928,49400.0
2005-08-11 11:40:00,37.54,37.65,37.52,37.62,48000.0,16.4928,16.5411,16.484,16.5279,48000.0
2005-08-11 11:50:00,37.62,37.64,37.6,37.6,25600.0,16.5279,16.5367,16.5191,16.5191,25600.0
2005-08-11 12:00:00,37.57,37.59,37.54,37.56,24600.0,16.5059,16.5147,16.4928,16.5016,24600.0
2005-08-11 12:10:00,37.56,37.59,37.47,37.48,44800.0,16.5016,16.5147,16.462,16.4664,44800.0
2005-08-11 12:20:00,37.47,37.49,37.44,37.46,29000.0,16.462,16.4708,16.4488,16.4576,29000.0
2005-08-11 12:30:00,37.45,37.5,37.44,37.49,33400.0,16.4532,16.4752,16.4488,16.4708,33400.0
2005-08-11 12:40:00,37.49,37.5,37.45,37.49,26800.0,16.4708,16.4752,16.4532,16.4708,26800.0
2005-08-11 12:50:00,37.49,37.51,37.49,37.49,51800.0,16.4708,16.4796,16.4708,16.4708,51800.0
2005-08-11 13:00:00,37.49,37.55,37.47,37.49,57400.0,16.4708,16.4972,16.462,16.4708,57400.0
2005-08-11 13:10:00,37.5,37.51,37.48,37.49,32200.0,16.4752,16.4796,16.4664,16.4708,32200.0
2005-08-11 13:20:00,37.49,37.52,37.49,37.52,25200.0,16.4708,16.484,16.4708,16.484,25200.0
2005-08-11 13:30:00,37.52,37.52,37.47,37.48,20400.0,16.484,16.484,16.462,16.4664,20400.0
2005-08-11 13:40:00,37.47,37.47,37.41,37.42,40600.0,16.462,16.462,16.4357,16.44,40600.0
2005-08-11 13:50:00,37.41,37.42,37.38,37.38,82400.0,16.4357,16.44,16.4225,16.4225,82400.0
2005-08-11 14:00:00,37.37,37.38,37.33,37.35,50200.0,16.4181,16.4225,16.4005,16.4093,50200.0
2005-08-11 14:10:00,37.35,37.36,37.2,37.27,76400.0,16.4093,16.4137,16.3434,16.3741,76400.0
2005-08-11 14:20:00,37.27,37.34,37.26,37.32,276000.0,16.3741,16.4049,16.3698,16.3961,276000.0
2005-08-11 14:30:00,37.31,37.38,37.31,37.34,49600.0,16.3917,16.4225,16.3917,16.4049,49600.0
2005-08-11 14:40:00,37.35,37.41,37.35,37.37,43800.0,16.4093,16.4357,16.4093,16.4181,43800.0
2005-08-11 14:50:00,37.38,37.38,37.31,37.35,39800.0,16.4225,16.4225,16.3917,16.4093,39800.0
2005-08-11 15:00:00,37.35,37.35,37.3,37.3,100000.0,16.4093,16.4093,16.3873,16.3873,100000.0
2005-08-11 15:10:00,37.29,37.34,37.24,37.3,274400.0,16.3829,16.4049,16.361,16.3873,274400.0
2005-08-11 15:20:00,37.29,37.32,37.23,37.25,233600.0,16.3829,16.3961,16.3566,16.3654,233600.0
2005-08-11 15:30:00,37.25,37.32,37.24,37.3,113200.0,16.3654,16.3961,16.361,16.3873,113200.0
2005-08-11 15:40:00,37.3,37.36,37.29,37.33,119600.0,16.3873,16.4137,16.3829,16.4005,119600.0
2005-08-11 15:50:00,37.33,37.37,37.32,37.36,269200.0,16.4005,16.4181,16.3961,16.4137,269200.0
2005-08-12 09:30:00,37.33,37.38,37.31,37.33,114200.0,16.4005,16.4225,16.3917,16.4005,114200.0
2005-08-12 09:40:00,37.31,37.48,37.26,37.44,113400.0,16.3917,16.4664,16.3698,16.4488,113400.0
2005-08-12 09:50:00,37.42,37.44,37.24,37.28,62200.0,16.44,16.4488,16.361,16.3785,62200.0
2005-08-12 10:00:00,37.27,37.28,37.2,37.21,49000.0,16.3741,16.3785,16.3434,16.3478,49000.0
2005-08-12 10:10:00,37.22,37.27,37.22,37.24,43400.0,16.3522,16.3741,16.3522,16.361,43400.0
2005-08-12 10:20:00,37.24,37.26,37.17,37.24,38000.0,16.361,16.3698,16.3302,16.361,38000.0
2005-08-12 10:30:00,37.24,37.24,37.15,37.17,39400.0,16.361,16.361,16.3214,16.3302,39400.0
2005-08-12 10:40:00,37.19,37.19,37.13,37.14,44000.0,16.339,16.339,16.3126,16.317,44000.0
2005-08-12 10:50:00,37.15,37.2,37.14,37.18,33200.0,16.3214,16.3434,16.317,16.3346,33200.0
2005-08-12 11:00:00,37.18,37.2,37.15,37.17,51600.0,16.3346,16.3434,16.3214,16.3302,51600.0
2005-08-12 11:10:00,37.17,37.22,37.15,37.17,50800.0,16.3302,16.3522,16.3214,16.3302,50800.0
2005-08-12 11:20:00,37.17,37.19,37.09,37.13,76000.0,16.3302,16.339,16.2951,16.3126,76000.0
2005-08-12 11:30:00,37.13,37.17,37.1,37.17,46200.0,16.3126,16.3302,16.2995,16.3302,46200.0
2005-08-12 11:40:00,37.17,37.18,37.13,37.13,44400.0,16.3302,16.3346,16.3126,16.3126,44400.0
2005-08-12 11:50:00,37.13,37.15,37.04,37.05,40600.0,16.3126,16.3214,16.2731,16.2775,40600.0
2005-08-12 12:00:00,37.05,37.07,37.02,37.06,61400.0,16.2775,16.2863,16.2643,16.2819,61400.0
2005-08-12 12:10:00,37.06,37.12,37.06,37.12,46000.0,16.2819,16.3082,16.2819,16.3082,46000.0
2005-08-12 12:20:00,37.12,37.12,37.1,37.1,31000.0,16.3082,16.3082,16.2995,16.2995,31000.0
2005-08-12 12:30:00,37.1,37.13,37.1,37.11,31000.0,16.2995,16.3126,16.2995,16.3039,31000.0
2005-08-12 12:40:00,37.12,37.16,37.1,37.12,37200.0,16.3082,16.3258,16.2995,16.3082,37200.0
2005-08-12 12:50:00,37.12,37.16,37.07,37.16,33000.0,16.3082,16.3258,16.2863,16.3258,33000.0
2005-08-12 13:00:00,37.16,37.18,37.13,37.13,30000.0,16.3258,16.3346,16.3126,16.3126,30000.0
2005-08-12 13:10:00,37.15,37.18,37.13,37.18,27000.0,16.3214,16.3346,16.3126,16.3346,27000.0
2005-08-12 13:20:00,37.18,37.2,37.18,37.18,29200.0,16.3346,16.3434,16.3346,16.3346,29200.0
2005-08-12 13:30:00,37.18,37.19,37.16,37.19,36800.0,16.3346,16.339,16.3258,16.339,36800.0
2005-08-12 13:40:00,37.19,37.19,37.17,37.17,30000.0,16.339,16.339,16.3302,16.3302,30000.0
2005-08-12 13:50:00,37.17,37.19,37.16,37.18,39800.0,16.3302,16.339,16.3258,16.3346,39800.0
2005-08-12 14:00:00,37.19,37.27,37.18,37.25,60600.0,16.339,16.3741,16.3346,16.3654,60600.0
2005-08-12 14:10:00,37.25,37.31,37.24,37.3,33600.0,16.3654,16.3917,16.361,16.3873,33600.0
2005-08-12 14:20:00,37.3,37.37,37.3,37.32,83600.0,16.3873,16.4181,16.3873,16.3961,83600.0
2005-08-12 14:30:00,37.32,37.35,37.32,37.33,44600.0,16.3961,16.4093,16.3961,16.4005,44600.0
2005-08-12 14:40:00,37.32,37.33,37.29,37.29,49200.0,16.3961,16.4005,16.3829,16.3829,49200.0
2005-08-12 14:50:00,37.29,37.3,37.24,37.29,55400.0,16.3829,16.3873,16.361,16.3829,55400.0
2005-08-12 15:00:00,37.27,37.27,37.23,37.26,39400.0,16.3741,16.3741,16.3566,16.3698,39400.0
2005-08-12 15:10:00,37.26,37.32,37.26,37.32,48400.0,16.3698,16.3961,16.3698,16.3961,48400.0
2005-08-12 15:20:00,37.32,37.41,37.3,37.38,116800.0,16.3961,16.4357,16.3873,16.4225,116800.0
2005-08-12 15:30:00,37.38,37.42,37.36,37.38,83000.0,16.4225,16.44,16.4137,16.4225,83000.0
2005-08-12 15:40:00,37.38,37.38,37.27,37.27,118600.0,16.4225,16.4225,16.3741,16.3741,118600.0
2005-08-12 15:50:00,37.27,37.27,37.2,37.25,142400.0,16.3741,16.3741,16.3434,16.3654,142400.0
2005-08-15 09:30:00,37.27,37.39,37.26,37.33,62200.0,16.3741,16.4269,16.3698,16.4005,62200.0
2005-08-15 09:40:00,37.33,37.33,37.19,37.21,56200.0,16.4005,16.4005,16.339,16.3478,56200.0
2005-08-15 09:50:00,37.23,37.32,37.23,37.31,18600.0,16.3566,16.3961,16.3566,16.3917,18600.0
2005-08-15 10:00:00,37.31,37.31,37.2,37.23,30200.0,16.3917,16.3917,16.3434,16.3566,30200.0
2005-08-15 10:10:00,37.22,37.23,37.15,37.16,22600.0,16.3522,16.3566,16.3214,16.3258,22600.0
2005-08-15 10:20:00,37.16,37.16,37.1,37.16,27800.0,16.3258,16.3258,16.2995,16.3258,27800.0
2005-08-15 10:30:00,37.16,37.22,37.16,37.2,27000.0,16.3258,16.3522,16.3258,16.3434,27000.0
2005-08-15 10:40:00,37.21,37.27,37.21,37.26,19000.0,16.3478,16.3741,16.3478,16.3698,19000.0
2005-08-15 10:50:00,37.26,37.27,37.23,37.23,12000.0,16.3698,16.3741,16.3566,16.3566,12000.0
2005-08-15 11:00:00,37.24,37.32,37.24,37.28,21200.0,16.361,16.3961,16.361,16.3785,21200.0
2005-08-15 11:10:00,37.28,37.33,37.26,37.32,42200.0,16.3785,16.4005,16.3698,16.3961,42200.0
2005-08-15 11:20:00,37.31,37.32,37.27,37.27,28800.0,16.3917,16.3961,16.3741,16.3741,28800.0
2005-08-15 11:30:00,37.27,37.27,37.21,37.23,45600.0,16.3741,16.3741,16.3478,16.3566,45600.0
2005-08-15 11:40:00,37.23,37.29,37.22,37.29,31800.0,16.3566,16.3829,16.3522,16.3829,31800.0
2005-08-15 11:50:00,37.3,37.31,37.27,37.27,89000.0,16.3873,16.3917,16.3741,16.3741,89000.0
2005-08-15 12:00:00,37.27,37.32,37.27,37.31,23800.0,16.3741,16.3961,16.3741,16.3917,23800.0
2005-08-15 12:10:00,37.31,37.38,37.31,37.35,26400.0,16.3917,16.4225,16.3917,16.4093,26400.0
2005-08-15 12:20:00,37.34,37.38,37.29,37.31,40000.0,16.4049,16.4225,16.3829,16.3917,40000.0
2005-08-15 12:30:00,37.32,37.38,37.32,37.33,17400.0,16.3961,16.4225,16.3961,16.4005,17400.0
2005-08-15 12:40:00,37.33,37.35,37.33,37.34,13800.0,16.4005,16.4093,16.4005,16.4049,13800.0
2005-08-15 12:50:00,37.35,37.37,37.34,37.37,8200.0,16.4093,16.4181,16.4049,16.4181,8200.0
2005-08-15 13:00:00,37.37,37.42,37.37,37.38,16000.0,16.4181,16.44,16.4181,16.4225,16000.0
2005-08-15 13:10:00,37.39,37.48,37.39,37.47,13400.0,16.4269,16.4664,16.4269,16.462,13400.0
2005-08-15 13:20:00,37.46,37.53,37.46,37.5,34800.0,16.4576,16.4884,16.4576,16.4752,34800.0
2005-08-15 13:30:00,37.49,37.52,37.48,37.52,14200.0,16.4708,16.484,16.4664,16.484,14200.0
2005-08-15 13:40:00,37.52,37.57,37.52,37.55,27600.0,16.484,16.5059,16.484,16.4972,27600.0
2005-08-15 13:50:00,37.55,37.55,37.46,37.48,17800.0,16.4972,16.4972,16.4576,16.4664,17800.0
2005-08-15 14:00:00,37.49,37.52,37.48,37.48,17800.0,16.4708,16.484,16.4664,16.4664,17800.0
2005-08-15 14:10:00,37.48,37.49,37.42,37.42,35800.0,16.4664,16.4708,16.44,16.44,35800.0
2005-08-15 14:20:00,37.41,37.45,37.4,37.43,31400.0,16.4357,16.4532,16.4313,16.4444,31400.0
2005-08-15 14:30:00,37.43,37.45,37.41,37.45,36000.0,16.4444,16.4532,16.4357,16.4532,36000.0
2005-08-15 14:40:00,37.45,37.45,37.37,37.38,17600.0,16.4532,16.4532,16.4181,16.4225,17600.0
2005-08-15 14:50:00,37.38,37.45,37.38,37.42,35800.0,16.4225,16.4532,16.4225,16.44,35800.0
2005-08-15 15:00:00,37.42,37.48,37.37,37.38,56400.0,16.44,16.4664,16.4181,16.4225,56400.0
2005-08-15 15:10:00,37.38,37.4,37.35,37.37,34200.0,16.4225,16.4313,16.4093,16.4181,34200.0
2005-08-15 15:20:00,37.37,37.41,37.35,37.4,13800.0,16.4181,16.4357,16.4093,16.4313,13800.0
2005-08-15 15:30:00,37.4,37.43,37.38,37.43,48600.0,16.4313,16.4444,16.4225,16.4444,48600.0
2005-08-15 15:40:00,37.43,37.5,37.43,37.49,77600.0,16.4444,16.4752,16.4444,16.4708,77600.0
2005-08-15 15:50:00,37.48,37.51,37.45,37.51,141200.0,16.4664,16.4796,16.4532,16.4796,141200.0
2005-08-16 09:30:00,37.51,37.67,37.38,37.41,86200.0,16.4796,16.5499,16.4225,16.4357,86200.0
2005-08-16 09:40:00,37.37,37.43,37.27,37.3,48400.0,16.4181,16.4444,16.3741,16.3873,48400.0
2005-08-16 09:50:00,37.3,37.43,37.3,37.41,42000.0,16.3873,16.4444,16.3873,16.4357,42000.0
2005-08-16 10:00:00,37.41,37.55,37.39,37.53,115000.0,16.4357,16.4972,16.4269,16.4884,115000.0
2005-08-16 10:10:00,37.53,37.54,37.42,37.48,62200.0,16.4884,16.4928,16.44,16.4664,62200.0
2005-08-16 10:20:00,37.48,37.51,37.48,37.49,44600.0,16.4664,16.4796,16.4664,16.4708,44600.0
2005-08-16 10:30:00,37.49,37.55,37.49,37.5,37600.0,16.4708,16.4972,16.4708,16.4752,37600.0
2005-08-16 10:40:00,37.5,37.54,37.47,37.47,31400.0,16.4752,16.4928,16.462,16.462,31400.0
2005-08-16 10:50:00,37.48,37.48,37.41,37.41,57200.0,16.4664,16.4664,16.4357,16.4357,57200.0
2005-08-16 11:00:00,37.41,37.49,37.41,37.47,49000.0,16.4357,16.4708,16.4357,16.462,49000.0
2005-08-16 11:10:00,37.47,37.47,37.43,37.45,14200.0,16.462,16.462,16.4444,16.4532,14200.0
2005-08-16 11:20:00,37.45,37.47,37.39,37.4,35400.0,16.4532,16.462,16.4269,16.4313,35400.0
2005-08-16 11:30:00,37.38,37.41,37.38,37.4,28200.0,16.4225,16.4357,16.4225,16.4313,28200.0
2005-08-16 11:40:00,37.4,37.4,37.35,37.37,26600.0,16.4313,16.4313,16.4093,16.4181,26600.0
2005-08-16 11:50:00,37.37,37.37,37.31,37.31,27000.0,16.4181,16.4181,16.3917,16.3917,27000.0
2005-08-16 12:00:00,37.31,37.31,37.25,37.29,44400.0,16.3917,16.3917,16.3654,16.3829,44400.0
2005-08-16 12:10:00,37.29,37.35,37.29,37.33,72400.0,16.3829,16.4093,16.3829,16.4005,72400.0
2005-08-16 12:20:00,37.33,37.37,37.3,37.37,26200.0,16.4005,16.4181,16.3873,16.4181,26200.0
2005-08-16 12:30:00,37.35,37.38,37.34,37.35,26400.0,16.4093,16.4225,16.4049,16.4093,26400.0
2005-08-16 12:40:00,37.35,37.39,37.35,37.37,30200.0,16.4093,16.4269,16.4093,16.4181,30200.0
2005-08-16 12:50:00,37.36,37.4,37.35,37.39,36200.0,16.4137,16.4313,16.4093,16.4269,36200.0
2005-08-16 13:00:00,37.4,37.43,37.39,37.39,26200.0,16.4313,16.4444,16.4269,16.4269,26200.0
2005-08-16 13:10:00,37.4,37.44,37.4,37.44,31800.0,16.4313,16.4488,16.4313,16.4488,31800.0
2005-08-16 13:20:00,37.43,37.44,37.37,37.41,30200.0,16.4444,16.4488,16.4181,16.4357,30200.0
2005-08-16 13:30:00,37.4,37.45,37.38,37.44,107800.0,16.4313,16.4532,16.4225,16.4488,107800.0
2005-08-16 13:40:00,37.43,37.47,37.42,37.47,23200.0,16.4444,16.462,16.44,16.462,23200.0
2005-08-16 13:50:00,37.46,37.46,37.41,37.42,17400.0,16.4576,16.4576,16.4357,16.44,17400.0
2005-08-16 14:00:00,37.43,37.45,37.41,37.41,39200.0,16.4444,16.4532,16.4357,16.4357,39200.0
2005-08-16 14:10:00,37.41,37.43,37.36,37.37,63000.0,16.4357,16.4444,16.4137,16.4181,63000.0
2005-08-16 14:20:00,37.36,37.37,37.32,37.32,67800.0,16.4137,16.4181,16.3961,16.3961,67800.0
2005-08-16 14:30:00,37.31,37.39,37.31,37.35,39600.0,16.3917,16.4269,16.3917,16.4093,39600.0
2005-08-16 14:40:00,37.35,37.38,37.28,37.28,38400.0,16.4093,16.4225,16.3785,16.3785,38400.0
2005-08-16 14:50:00,37.27,37.33,37.26,37.33,26400.0,16.3741,16.4005,16.3698,16.4005,26400.0
2005-08-16 15:00:00,37.32,37.38,37.3,37.31,58400.0,16.3961,16.4225,16.3873,16.3917,58400.0
2005-08-16 15:10:00,37.31,37.33,37.27,37.28,42400.0,16.3917,16.4005,16.3741,16.3785,42400.0
2005-08-16 15:20:00,37.28,37.3,37.15,37.21,115800.0,16.3785,16.3873,16.3214,16.3478,115800.0
2005-08-16 15:30:00,37.21,37.23,37.14,37.16,54200.0,16.3478,16.3566,16.317,16.3258,54200.0
2005-08-16 15:40:00,37.16,37.24,37.16,37.23,51400.0,16.3258,16.361,16.3258,16.3566,51400.0
2005-08-16 15:50:00,37.23,37.23,37.08,37.08,129400.0,16.3566,16.3566,16.2907,16.2907,129400.0
2005-08-17 09:30:00,37.0,37.01,36.8,36.92,75800.0,16.2555,16.2599,16.1677,16.2204,75800.0
2005-08-17 09:40:00,36.92,37.0,36.75,36.95,67000.0,16.2204,16.2555,16.1457,16.2336,67000.0
2005-08-17 09:50:00,36.95,36.95,36.68,36.72,84000.0,16.2336,16.2336,16.1149,16.1325,84000.0
2005-08-17 10:00:00,36.72,36.73,36.5,36.5,119400.0,16.1325,16.1369,16.0359,16.0359,119400.0
2005-08-17 10:10:00,36.48,36.5,36.41,36.48,123000.0,16.0271,16.0359,15.9963,16.0271,123000.0
2005-08-17 10:20:00,36.48,36.57,36.48,36.54,82000.0,16.0271,16.0666,16.0271,16.0534,82000.0
2005-08-17 10:30:00,36.52,36.75,36.43,36.75,147000.0,16.0446,16.1457,16.0051,16.1457,147000.0
2005-08-17 10:40:00,36.73,36.82,36.68,36.82,58000.0,16.1369,16.1764,16.1149,16.1764,58000.0
2005-08-17 10:50:00,36.82,36.82,36.67,36.68,66200.0,16.1764,16.1764,16.1105,16.1149,66200.0
2005-08-17 11:00:00,36.68,36.83,36.67,36.81,64600.0,16.1149,16.1808,16.1105,16.1721,64600.0
2005-08-17 11:10:00,36.81,36.89,36.8,36.87,202600.0,16.1721,16.2072,16.1677,16.1984,202600.0
2005-08-17 11:20:00,36.86,36.87,36.66,36.66,29400.0,16.194,16.1984,16.1062,16.1062,29400.0
2005-08-17 11:30:00,36.65,36.67,36.6,36.6,40600.0,16.1018,16.1105,16.0798,16.0798,40600.0
2005-08-17 11:40:00,36.6,36.63,36.6,36.62,31200.0,16.0798,16.093,16.0798,16.0886,31200.0
2005-08-17 11:50:00,36.62,36.75,36.62,36.74,30800.0,16.0886,16.1457,16.0886,16.1413,30800.0
2005-08-17 12:00:00,36.74,36.74,36.59,36.65,68200.0,16.1413,16.1413,16.0754,16.1018,68200.0
2005-08-17 12:10:00,36.65,36.72,36.63,36.66,72200.0,16.1018,16.1325,16.093,16.1062,72200.0
2005-08-17 12:20:00,36.67,36.72,36.67,36.69,18600.0,16.1105,16.1325,16.1105,16.1193,18600.0
2005-08-17 12:30:00,36.66,36.77,36.66,36.74,120400.0,16.1062,16.1545,16.1062,16.1413,120400.0
2005-08-17 12:40:00,36.76,36.76,36.7,36.72,22800.0,16.1501,16.1501,16.1237,16.1325,22800.0
2005-08-17 12:50:00,36.72,36.74,36.72,36.73,12000.0,16.1325,16.1413,16.1325,16.1369,12000.0
2005-08-17 13:00:00,36.73,36.74,36.69,36.69,22200.0,16.1369,16.1413,16.1193,16.1193,22200.0
2005-08-17 13:10:00,36.69,36.74,36.69,36.74,27600.0,16.1193,16.1413,16.1193,16.1413,27600.0
2005-08-17 13:20:00,36.74,36.77,36.72,36.75,27400.0,16.1413,16.1545,16.1325,16.1457,27400.0
2005-08-17 13:30:00,36.75,36.76,36.72,36.73,21000.0,16.1457,16.1501,16.1325,16.1369,21000.0
2005-08-17 13:40:00,36.74,36.74,36.71,36.71,21200.0,16.1413,16.1413,16.1281,16.1281,21200.0
2005-08-17 13:50:00,36.71,36.73,36.69,36.71,16800.0,16.1281,16.1369,16.1193,16.1281,16800.0
2005-08-17 14:00:00,36.71,36.73,36.63,36.64,109400.0,16.1281,16.1369,16.093,16.0974,109400.0
2005-08-17 14:10:00,36.64,36.71,36.62,36.71,34600.0,16.0974,16.1281,16.0886,16.1281,34600.0
2005-08-17 14:20:00,36.72,36.73,36.65,36.67,30200.0,16.1325,16.1369,16.1018,16.1105,30200.0
2005-08-17 14:30:00,36.68,36.7,36.65,36.65,23000.0,16.1149,16.1237,16.1018,16.1018,23000.0
2005-08-17 14:40:00,36.63,36.64,36.58,36.62,38400.0,16.093,16.0974,16.071,16.0886,38400.0
2005-08-17 14:50:00,36.6,36.65,36.6,36.65,42800.0,16.0798,16.1018,16.0798,16.1018,42800.0
2005-08-17 15:00:00,36.63,36.72,36.61,36.69,35000.0,16.093,16.1325,16.0842,16.1193,35000.0
2005-08-17 15:10:00,36.71,36.72,36.68,36.7,68400.0,16.1281,16.1325,16.1149,16.1237,68400.0
2005-08-17 15:20:00,36.7,36.71,36.67,36.68,113000.0,16.1237,16.1281,16.1105,16.1149,113000.0
2005-08-17 15:30:00,36.68,36.73,36.68,36.69,123800.0,16.1149,16.1369,16.1149,16.1193,123800.0
2005-08-17 15:40:00,36.69,36.72,36.69,36.72,76400.0,16.1193,16.1325,16.1193,16.1325,76400.0
2005-08-17 15:50:00,36.71,36.75,36.7,36.75,172600.0,16.1281,16.1457,16.1237,16.1457,172600.0
2005-08-18 09:30:00,36.65,36.73,36.52,36.61,47200.0,16.1018,16.1369,16.0446,16.0842,47200.0
2005-08-18 09:40:00,36.62,36.76,36.52,36.74,70800.0,16.0886,16.1501,16.0446,16.1413,70800.0
2005-08-18 09:50:00,36.74,36.83,36.74,36.82,56800.0,16.1413,16.1808,16.1413,16.1764,56800.0
2005-08-18 10:00:00,36.82,36.97,36.8,36.92,57800.0,16.1764,16.2423,16.1677,16.2204,57800.0
2005-08-18 10:10:00,36.9,36.92,36.85,36.92,37200.0,16.2116,16.2204,16.1896,16.2204,37200.0
2005-08-18 10:20:00,36.92,37.08,36.91,37.07,63000.0,16.2204,16.2907,16.216,16.2863,63000.0
2005-08-18 10:30:00,37.07,37.08,36.97,37.0,62200.0,16.2863,16.2907,16.2423,16.2555,62200.0
2005-08-18 10:40:00,37.0,37.02,36.99,36.99,21800.0,16.2555,16.2643,16.2511,16.2511,21800.0
2005-08-18 10:50:00,36.98,37.01,36.94,37.0,50400.0,16.2467,16.2599,16.2292,16.2555,50400.0
2005-08-18 11:00:00,37.02,37.05,36.99,37.02,222600.0,16.2643,16.2775,16.2511,16.2643,222600.0
2005-08-18 11:10:00,37.02,37.08,37.02,37.02,123200.0,16.2643,16.2907,16.2643,16.2643,123200.0
2005-08-18 11:20:00,37.02,37.03,36.95,36.96,128200.0,16.2643,16.2687,16.2336,16.238,128200.0
2005-08-18 11:30:00,36.96,36.99,36.95,36.98,45200.0,16.238,16.2511,16.2336,16.2467,45200.0
2005-08-18 11:40:00,36.98,36.99,36.98,36.98,17000.0,16.2467,16.2511,16.2467,16.2467,17000.0
2005-08-18 11:50:00,36.97,37.02,36.97,36.98,46400.0,16.2423,16.2643,16.2423,16.2467,46400.0
2005-08-18 12:00:00,36.98,37.04,36.98,37.02,32600.0,16.2467,16.2731,16.2467,16.2643,32600.0
2005-08-18 12:10:00,37.01,37.06,37.01,37.05,20000.0,16.2599,16.2819,16.2599,16.2775,20000.0
2005-08-18 12:20:00,37.05,37.09,37.02,37.09,22200.0,16.2775,16.2951,16.2643,16.2951,22200.0
2005-08-18 12:30:00,37.09,37.12,37.08,37.08,32400.0,16.2951,16.3082,16.2907,16.2907,32400.0
2005-08-18 12:40:00,37.08,37.08,37.03,37.05,17200.0,16.2907,16.2907,16.2687,16.2775,17200.0
2005-08-18 12:50:00,37.05,37.06,37.04,37.05,12800.0,16.2775,16.2819,16.2731,16.2775,12800.0
2005-08-18 13:00:00,37.05,37.08,37.05,37.06,24600.0,16.2775,16.2907,16.2775,16.2819,24600.0
2005-08-18 13:10:00,37.06,37.07,37.05,37.06,18200.0,16.2819,16.2863,16.2775,16.2819,18200.0
2005-08-18 13:20:00,37.06,37.19,37.06,37.17,84600.0,16.2819,16.339,16.2819,16.3302,84600.0
2005-08-18 13:30:00,37.15,37.24,37.14,37.16,76400.0,16.3214,16.361,16.317,16.3258,76400.0
2005-08-18 13:40:00,37.16,37.16,37.1,37.1,41200.0,16.3258,16.3258,16.2995,16.2995,41200.0
2005-08-18 13:50:00,37.1,37.18,37.1,37.16,43400.0,16.2995,16.3346,16.2995,16.3258,43400.0
2005-08-18 14:00:00,37.16,37.2,37.15,37.17,35400.0,16.3258,16.3434,16.3214,16.3302,35400.0
2005-08-18 14:10:00,37.18,37.2,37.15,37.17,23800.0,16.3346,16.3434,16.3214,16.3302,23800.0
2005-08-18 14:20:00,37.17,37.2,37.11,37.11,36200.0,16.3302,16.3434,16.3039,16.3039,36200.0
2005-08-18 14:30:00,37.11,37.19,37.11,37.19,45600.0,16.3039,16.339,16.3039,16.339,45600.0
2005-08-18 14:40:00,37.19,37.24,37.19,37.23,87800.0,16.339,16.361,16.339,16.3566,87800.0
2005-08-18 14:50:00,37.23,37.23,37.19,37.23,48000.0,16.3566,16.3566,16.339,16.3566,48000.0
2005-08-18 15:00:00,37.23,37.25,37.22,37.25,52400.0,16.3566,16.3654,16.3522,16.3654,52400.0
2005-08-18 15:10:00,37.26,37.31,37.25,37.27,79400.0,16.3698,16.3917,16.3654,16.3741,79400.0
2005-08-18 15:20:00,37.27,37.27,37.2,37.2,75800.0,16.3741,16.3741,16.3434,16.3434,75800.0
2005-08-18 15:30:00,37.2,37.24,37.16,37.2,88400.0,16.3434,16.361,16.3258,16.3434,88400.0
2005-08-18 15:40:00,37.2,37.27,37.18,37.27,95600.0,16.3434,16.3741,16.3346,16.3741,95600.0
2005-08-18 15:50:00,37.27,37.28,37.2,37.23,128200.0,16.3741,16.3785,16.3434,16.3566,128200.0
2005-08-19 09:30:00,37.49,37.49,37.2,37.29,175800.0,16.4708,16.4708,16.3434,16.3829,175800.0
2005-08-19 09:40:00,37.31,37.34,37.16,37.29,67000.0,16.3917,16.4049,16.3258,16.3829,67000.0
2005-08-19 09:50:00,37.29,37.35,37.29,37.35,22800.0,16.3829,16.4093,16.3829,16.4093,22800.0
2005-08-19 10:00:00,37.36,37.49,37.36,37.47,28000.0,16.4137,16.4708,16.4137,16.462,28000.0
2005-08-19 10:10:00,37.49,37.49,37.38,37.44,27800.0,16.4708,16.4708,16.4225,16.4488,27800.0
2005-08-19 10:20:00,37.45,37.54,37.44,37.51,37800.0,16.4532,16.4928,16.4488,16.4796,37800.0
2005-08-19 10:30:00,37.51,37.52,37.46,37.48,33000.0,16.4796,16.484,16.4576,16.4664,33000.0
2005-08-19 10:40:00,37.48,37.48,37.41,37.44,36200.0,16.4664,16.4664,16.4357,16.4488,36200.0
2005-08-19 10:50:00,37.45,37.45,37.41,37.44,32400.0,16.4532,16.4532,16.4357,16.4488,32400.0
2005-08-19 11:00:00,37.44,37.48,37.4,37.4,54200.0,16.4488,16.4664,16.4313,16.4313,54200.0
2005-08-19 11:10:00,37.42,37.42,37.38,37.42,21400.0,16.44,16.44,16.4225,16.44,21400.0
2005-08-19 11:20:00,37.42,37.44,37.39,37.43,38400.0,16.44,16.4488,16.4269,16.4444,38400.0
2005-08-19 11:30:00,37.43,37.48,37.42,37.48,45600.0,16.4444,16.4664,16.44,16.4664,45600.0
2005-08-19 11:40:00,37.48,37.51,37.48,37.49,28400.0,16.4664,16.4796,16.4664,16.4708,28400.0
2005-08-19 11:50:00,37.49,37.55,37.49,37.52,70600.0,16.4708,16.4972,16.4708,16.484,70600.0
2005-08-19 12:00:00,37.52,37.52,37.48,37.51,30400.0,16.484,16.484,16.4664,16.4796,30400.0
2005-08-19 12:10:00,37.51,37.51,37.49,37.49,60400.0,16.4796,16.4796,16.4708,16.4708,60400.0
2005-08-19 12:20:00,37.49,37.5,37.49,37.49,22600.0,16.4708,16.4752,16.4708,16.4708,22600.0
2005-08-19 12:30:00,37.49,37.49,37.42,37.45,52800.0,16.4708,16.4708,16.44,16.4532,52800.0
2005-08-19 12:40:00,37.43,37.47,37.43,37.44,29000.0,16.4444,16.462,16.4444,16.4488,29000.0
2005-08-19 12:50:00,37.44,37.46,37.43,37.46,17600.0,16.4488,16.4576,16.4444,16.4576,17600.0
2005-08-19 13:00:00,37.45,37.46,37.43,37.43,12400.0,16.4532,16.4576,16.4444,16.4444,12400.0
2005-08-19 13:10:00,37.43,37.44,37.38,37.43,50400.0,16.4444,16.4488,16.4225,16.4444,50400.0
2005-08-19 13:20:00,37.43,37.49,37.43,37.49,110800.0,16.4444,16.4708,16.4444,16.4708,110800.0
2005-08-19 13:30:00,37.49,37.51,37.47,37.51,74400.0,16.4708,16.4796,16.462,16.4796,74400.0
2005-08-19 13:40:00,37.51,37.52,37.5,37.51,92600.0,16.4796,16.484,16.4752,16.4796,92600.0
2005-08-19 13:50:00,37.51,37.54,37.5,37.5,26400.0,16.4796,16.4928,16.4752,16.4752,26400.0
2005-08-19 14:00:00,37.51,37.56,37.51,37.52,18800.0,16.4796,16.5016,16.4796,16.484,18800.0
2005-08-19 14:10:00,37.52,37.52,37.49,37.5,30800.0,16.484,16.484,16.4708,16.4752,30800.0
2005-08-19 14:20:00,37.48,37.52,37.48,37.49,54800.0,16.4664,16.484,16.4664,16.4708,54800.0
2005-08-19 14:30:00,37.49,37.53,37.48,37.52,27400.0,16.4708,16.4884,16.4664,16.484,27400.0
2005-08-19 14:40:00,37.52,37.54,37.49,37.53,54400.0,16.484,16.4928,16.4708,16.4884,54400.0
2005-08-19 14:50:00,37.54,37.56,37.51,37.54,61000.0,16.4928,16.5016,16.4796,16.4928,61000.0
2005-08-19 15:00:00,37.54,37.57,37.54,37.57,54400.0,16.4928,16.5059,16.4928,16.5059,54400.0
2005-08-19 15:10:00,37.57,37.58,37.55,37.55,74000.0,16.5059,16.5103,16.4972,16.4972,74000.0
2005-08-19 15:20:00,37.56,37.57,37.54,37.57,39800.0,16.5016,16.5059,16.4928,16.5059,39800.0
2005-08-19 15:30:00,37.57,37.57,37.54,37.57,49000.0,16.5059,16.5059,16.4928,16.5059,49000.0
2005-08-19 15:40:00,37.57,37.58,37.54,37.55,44600.0,16.5059,16.5103,16.4928,16.4972,44600.0
2005-08-19 15:50:00,37.55,37.57,37.49,37.51,295200.0,16.4972,16.5059,16.4708,16.4796,295200.0
2005-08-22 09:30:00,38.21,38.21,37.65,37.67,112800.0,16.7871,16.7871,16.5411,16.5499,112800.0
2005-08-22 09:40:00,37.66,37.7,37.59,37.69,70000.0,16.5455,16.5631,16.5147,16.5587,70000.0
2005-08-22 09:50:00,37.68,37.74,37.65,37.74,45400.0,16.5543,16.5806,16.5411,16.5806,45400.0
2005-08-22 10:00:00,37.74,37.84,37.74,37.84,93400.0,16.5806,16.6246,16.5806,16.6246,93400.0
2005-08-22 10:10:00,37.85,37.99,37.85,37.99,73000.0,16.629,16.6905,16.629,16.6905,73000.0
2005-08-22 10:20:00,37.99,37.99,37.85,37.88,62400.0,16.6905,16.6905,16.629,16.6421,62400.0
2005-08-22 10:30:00,37.87,37.88,37.83,37.88,239800.0,16.6378,16.6421,16.6202,16.6421,239800.0
2005-08-22 10:40:00,37.9,37.93,37.85,37.93,47000.0,16.6509,16.6641,16.629,16.6641,47000.0
2005-08-22 10:50:00,37.94,37.99,37.93,37.94,32000.0,16.6685,16.6905,16.6641,16.6685,32000.0
2005-08-22 11:00:00,37.94,37.95,37.93,37.94,38200.0,16.6685,16.6729,16.6641,16.6685,38200.0
2005-08-22 11:10:00,37.94,37.98,37.94,37.98,40400.0,16.6685,16.6861,16.6685,16.6861,40400.0
2005-08-22 11:20:00,37.98,38.0,37.96,37.99,92200.0,16.6861,16.6949,16.6773,16.6905,92200.0
2005-08-22 11:30:00,37.99,38.0,37.97,37.97,34200.0,16.6905,16.6949,16.6817,16.6817,34200.0
2005-08-22 11:40:00,37.98,38.02,37.97,38.02,51200.0,16.6861,16.7037,16.6817,16.7037,51200.0
2005-08-22 11:50:00,38.02,38.05,37.93,37.97,62400.0,16.7037,16.7168,16.6641,16.6817,62400.0
2005-08-22 12:00:00,37.97,37.97,37.87,37.92,64600.0,16.6817,16.6817,16.6378,16.6597,64600.0
2005-08-22 12:10:00,37.93,37.93,37.91,37.92,39200.0,16.6641,16.6641,16.6553,16.6597,39200.0
2005-08-22 12:20:00,37.92,37.92,37.9,37.9,70200.0,16.6597,16.6597,16.6509,16.6509,70200.0
2005-08-22 12:30:00,37.91,37.91,37.76,37.82,65000.0,16.6553,16.6553,16.5894,16.6158,65000.0
2005-08-22 12:40:00,37.81,37.82,37.75,37.77,50400.0,16.6114,16.6158,16.585,16.5938,50400.0
2005-08-22 12:50:00,37.77,37.78,37.74,37.75,56200.0,16.5938,16.5982,16.5806,16.585,56200.0
2005-08-22 13:00:00,37.75,37.76,37.7,37.71,41400.0,16.585,16.5894,16.5631,16.5675,41400.0
2005-08-22 13:10:00,37.7,37.73,37.65,37.66,51400.0,16.5631,16.5762,16.5411,16.5455,51400.0
2005-08-22 13:20:00,37.66,37.77,37.66,37.77,45600.0,16.5455,16.5938,16.5455,16.5938,45600.0
2005-08-22 13:30:00,37.77,37.77,37.68,37.72,32200.0,16.5938,16.5938,16.5543,16.5719,32200.0
2005-08-22 13:40:00,37.72,37.76,37.71,37.71,21800.0,16.5719,16.5894,16.5675,16.5675,21800.0
2005-08-22 13:50:00,37.7,37.74,37.7,37.74,43800.0,16.5631,16.5806,16.5631,16.5806,43800.0
2005-08-22 14:00:00,37.74,37.74,37.7,37.74,30000.0,16.5806,16.5806,16.5631,16.5806,30000.0
2005-08-22 14:10:00,37.74,37.8,37.74,37.78,82800.0,16.5806,16.607,16.5806,16.5982,82800.0
2005-08-22 14:20:00,37.79,37.83,37.71,37.77,121200.0,16.6026,16.6202,16.5675,16.5938,121200.0
2005-08-22 14:30:00,37.77,37.77,37.7,37.73,63800.0,16.5938,16.5938,16.5631,16.5762,63800.0
2005-08-22 14:40:00,37.74,37.79,37.73,37.77,62800.0,16.5806,16.6026,16.5762,16.5938,62800.0
2005-08-22 14:50:00,37.78,37.81,37.72,37.72,43200.0,16.5982,16.6114,16.5719,16.5719,43200.0
2005-08-22 15:00:00,37.72,37.82,37.71,37.76,69600.0,16.5719,16.6158,16.5675,16.5894,69600.0
2005-08-22 15:10:00,37.76,37.82,37.76,37.81,76200.0,16.5894,16.6158,16.5894,16.6114,76200.0
2005-08-22 15:20:00,37.82,37.85,37.77,37.82,85200.0,16.6158,16.629,16.5938,16.6158,85200.0
2005-08-22 15:30:00,37.81,37.85,37.8,37.85,54000.0,16.6114,16.629,16.607,16.629,54000.0
2005-08-22 15:40:00,37.85,37.88,37.84,37.86,53000.0,16.629,16.6421,16.6246,16.6334,53000.0
2005-08-22 15:50:00,37.88,37.91,37.88,37.9,91200.0,16.6421,16.6553,16.6421,16.6509,91200.0
2005-08-23 09:30:00,37.9,38.02,37.9,37.96,133400.0,16.6509,16.7037,16.6509,16.6773,133400.0
2005-08-23 09:40:00,37.96,37.99,37.82,37.97,166000.0,16.6773,16.6905,16.6158,16.6817,166000.0
2005-08-23 09:50:00,37.97,37.97,37.9,37.93,152600.0,16.6817,16.6817,16.6509,16.6641,152600.0
2005-08-23 10:00:00,37.93,38.0,37.9,38.0,114400.0,16.6641,16.6949,16.6509,16.6949,114400.0
2005-08-23 10:10:00,37.99,38.02,37.99,38.02,148400.0,16.6905,16.7037,16.6905,16.7037,148400.0
2005-08-23 10:20:00,38.01,38.17,38.0,38.17,118200.0,16.6993,16.7696,16.6949,16.7696,118200.0
2005-08-23 10:30:00,38.17,38.22,38.1,38.13,133400.0,16.7696,16.7915,16.7388,16.752,133400.0
2005-08-23 10:40:00,38.13,38.13,38.09,38.11,156600.0,16.752,16.752,16.7344,16.7432,156600.0
2005-08-23 10:50:00,38.12,38.19,38.1,38.19,92800.0,16.7476,16.7783,16.7388,16.7783,92800.0
2005-08-23 11:00:00,38.19,38.23,38.17,38.23,92200.0,16.7783,16.7959,16.7696,16.7959,92200.0
2005-08-23 11:10:00,38.23,38.27,38.23,38.25,94200.0,16.7959,16.8135,16.7959,16.8047,94200.0
2005-08-23 11:20:00,38.25,38.27,38.24,38.24,95600.0,16.8047,16.8135,16.8003,16.8003,95600.0
2005-08-23 11:30:00,38.22,38.23,38.17,38.22,117200.0,16.7915,16.7959,16.7696,16.7915,117200.0
2005-08-23 11:40:00,38.22,38.29,38.21,38.21,119000.0,16.7915,16.8223,16.7871,16.7871,119000.0
2005-08-23 11:50:00,38.22,38.24,38.2,38.22,58000.0,16.7915,16.8003,16.7827,16.7915,58000.0
2005-08-23 12:00:00,38.22,38.23,38.17,38.18,71800.0,16.7915,16.7959,16.7696,16.7739,71800.0
2005-08-23 12:10:00,38.18,38.18,38.1,38.1,75200.0,16.7739,16.7739,16.7388,16.7388,75200.0
2005-08-23 12:20:00,38.1,38.1,38.1,38.1,52600.0,16.7388,16.7388,16.7388,16.7388,52600.0
2005-08-23 12:30:00,38.1,38.1,38.05,38.07,68800.0,16.7388,16.7388,16.7168,16.7256,68800.0
2005-08-23 12:40:00,38.07,38.08,38.03,38.05,42000.0,16.7256,16.73,16.708,16.7168,42000.0
2005-08-23 12:50:00,38.05,38.09,38.05,38.09,50200.0,16.7168,16.7344,16.7168,16.7344,50200.0
2005-08-23 13:00:00,38.09,38.11,38.08,38.09,124800.0,16.7344,16.7432,16.73,16.7344,124800.0
2005-08-23 13:10:00,38.09,38.09,38.02,38.02,44800.0,16.7344,16.7344,16.7037,16.7037,44800.0
2005-08-23 13:20:00,38.02,38.05,38.02,38.05,41400.0,16.7037,16.7168,16.7037,16.7168,41400.0
2005-08-23 13:30:00,38.05,38.08,38.04,38.07,63400.0,16.7168,16.73,16.7124,16.7256,63400.0
2005-08-23 13:40:00,38.07,38.09,38.06,38.09,97800.0,16.7256,16.7344,16.7212,16.7344,97800.0
2005-08-23 13:50:00,38.09,38.16,38.09,38.13,93800.0,16.7344,16.7652,16.7344,16.752,93800.0
2005-08-23 14:00:00,38.14,38.14,38.09,38.13,72400.0,16.7564,16.7564,16.7344,16.752,72400.0
2005-08-23 14:10:00,38.12,38.16,38.1,38.15,71400.0,16.7476,16.7652,16.7388,16.7608,71400.0
2005-08-23 14:20:00,38.15,38.23,38.14,38.19,95000.0,16.7608,16.7959,16.7564,16.7783,95000.0
2005-08-23 14:30:00,38.19,38.28,38.19,38.2,88000.0,16.7783,16.8179,16.7783,16.7827,88000.0
2005-08-23 14:40:00,38.2,38.22,38.16,38.18,52400.0,16.7827,16.7915,16.7652,16.7739,52400.0
2005-08-23 14:50:00,38.18,38.22,38.18,38.21,68200.0,16.7739,16.7915,16.7739,16.7871,68200.0
2005-08-23 15:00:00,38.21,38.22,38.12,38.13,108800.0,16.7871,16.7915,16.7476,16.752,108800.0
2005-08-23 15:10:00,38.13,38.2,38.12,38.12,97600.0,16.752,16.7827,16.7476,16.7476,97600.0
2005-08-23 15:20:00,38.1,38.15,38.1,38.13,97600.0,16.7388,16.7608,16.7388,16.752,97600.0
2005-08-23 15:30:00,38.12,38.16,38.08,38.08,99600.0,16.7476,16.7652,16.73,16.73,99600.0
2005-08-23 15:40:00,38.08,38.1,38.03,38.1,130200.0,16.73,16.7388,16.708,16.7388,130200.0
2005-08-23 15:50:00,38.1,38.19,38.07,38.11,166800.0,16.7388,16.7783,16.7256,16.7432,166800.0
2005-08-24 09:30:00,37.74,37.85,37.74,37.77,167600.0,16.7276,16.7764,16.7276,16.7409,167600.0
2005-08-24 09:40:00,37.8,37.97,37.77,37.93,73200.0,16.7542,16.8295,16.7409,16.8118,73200.0
2005-08-24 09:50:00,37.93,38.21,37.93,38.16,112600.0,16.8118,16.9359,16.8118,16.9138,112600.0
2005-08-24 10:00:00,38.16,38.21,38.07,38.08,48400.0,16.9138,16.9359,16.8739,16.8783,48400.0
2005-08-24 10:10:00,38.07,38.12,37.95,37.99,47400.0,16.8739,16.896,16.8207,16.8384,47400.0
2005-08-24 10:20:00,37.99,37.99,37.9,37.94,49000.0,16.8384,16.8384,16.7985,16.8162,49000.0
2005-08-24 10:30:00,37.94,38.06,37.94,37.97,59800.0,16.8162,16.8694,16.8162,16.8295,59800.0
2005-08-24 10:40:00,37.97,38.04,37.96,38.02,96200.0,16.8295,16.8606,16.8251,16.8517,96200.0
2005-08-24 10:50:00,38.02,38.05,37.9,37.93,42800.0,16.8517,16.865,16.7985,16.8118,42800.0
2005-08-24 11:00:00,37.92,37.92,37.75,37.76,71200.0,16.8074,16.8074,16.732,16.7365,71200.0
2005-08-24 11:10:00,37.76,37.84,37.75,37.84,69800.0,16.7365,16.7719,16.732,16.7719,69800.0
2005-08-24 11:20:00,37.84,37.93,37.84,37.92,59200.0,16.7719,16.8118,16.7719,16.8074,59200.0
2005-08-24 11:30:00,37.9,37.91,37.9,37.9,52400.0,16.7985,16.803,16.7985,16.7985,52400.0
2005-08-24 11:40:00,37.9,37.93,37.9,37.92,69000.0,16.7985,16.8118,16.7985,16.8074,69000.0
2005-08-24 11:50:00,37.92,37.93,37.88,37.88,73000.0,16.8074,16.8118,16.7897,16.7897,73000.0
2005-08-24 12:00:00,37.88,37.88,37.78,37.8,67000.0,16.7897,16.7897,16.7453,16.7542,67000.0
2005-08-24 12:10:00,37.8,37.88,37.8,37.84,50600.0,16.7542,16.7897,16.7542,16.7719,50600.0
2005-08-24 12:20:00,37.84,37.96,37.84,37.93,38800.0,16.7719,16.8251,16.7719,16.8118,38800.0
2005-08-24 12:30:00,37.93,37.99,37.91,37.96,89600.0,16.8118,16.8384,16.803,16.8251,89600.0
2005-08-24 12:40:00,37.95,37.99,37.94,37.96,44000.0,16.8207,16.8384,16.8162,16.8251,44000.0
2005-08-24 12:50:00,37.97,38.02,37.96,37.98,36000.0,16.8295,16.8517,16.8251,16.834,36000.0
2005-08-24 13:00:00,37.99,38.0,37.97,38.0,62200.0,16.8384,16.8428,16.8295,16.8428,62200.0
2005-08-24 13:10:00,37.99,37.99,37.91,37.91,55400.0,16.8384,16.8384,16.803,16.803,55400.0
2005-08-24 13:20:00,37.91,37.97,37.91,37.93,39000.0,16.803,16.8295,16.803,16.8118,39000.0
2005-08-24 13:30:00,37.94,37.97,37.94,37.97,23400.0,16.8162,16.8295,16.8162,16.8295,23400.0
2005-08-24 13:40:00,37.97,37.98,37.95,37.95,43800.0,16.8295,16.834,16.8207,16.8207,43800.0
2005-08-24 13:50:00,37.95,37.96,37.88,37.88,40000.0,16.8207,16.8251,16.7897,16.7897,40000.0
2005-08-24 14:00:00,37.88,37.9,37.86,37.9,27200.0,16.7897,16.7985,16.7808,16.7985,27200.0
2005-08-24 14:10:00,37.9,37.92,37.83,37.87,45000.0,16.7985,16.8074,16.7675,16.7852,45000.0
2005-08-24 14:20:00,37.87,37.88,37.81,37.81,52200.0,16.7852,16.7897,16.7586,16.7586,52200.0
2005-08-24 14:30:00,37.82,37.85,37.78,37.82,844600.0,16.7631,16.7764,16.7453,16.7631,844600.0
2005-08-24 14:40:00,37.82,37.85,37.76,37.76,85400.0,16.7631,16.7764,16.7365,16.7365,85400.0
2005-08-24 14:50:00,37.77,37.81,37.76,37.77,49200.0,16.7409,16.7586,16.7365,16.7409,49200.0
2005-08-24 15:00:00,37.77,37.8,37.7,37.76,158600.0,16.7409,16.7542,16.7099,16.7365,158600.0
2005-08-24 15:10:00,37.75,37.77,37.68,37.72,180800.0,16.732,16.7409,16.701,16.7187,180800.0
2005-08-24 15:20:00,37.72,37.77,37.7,37.76,94000.0,16.7187,16.7409,16.7099,16.7365,94000.0
2005-08-24 15:30:00,37.76,37.83,37.73,37.83,104200.0,16.7365,16.7675,16.7232,16.7675,104200.0
2005-08-24 15:40:00,37.8,37.81,37.73,37.75,72000.0,16.7542,16.7586,16.7232,16.732,72000.0
2005-08-24 15:50:00,37.75,37.79,37.75,37.79,137600.0,16.732,16.7498,16.732,16.7498,137600.0
2005-08-25 09:30:00,37.8,38.15,37.8,37.97,142600.0,16.7542,16.9093,16.7542,16.8295,142600.0
2005-08-25 09:40:00,37.97,38.0,37.91,37.95,86400.0,16.8295,16.8428,16.803,16.8207,86400.0
2005-08-25 09:50:00,37.94,37.99,37.92,37.92,62600.0,16.8162,16.8384,16.8074,16.8074,62600.0
2005-08-25 10:00:00,37.91,37.92,37.88,37.88,67600.0,16.803,16.8074,16.7897,16.7897,67600.0
2005-08-25 10:10:00,37.88,37.88,37.85,37.88,51400.0,16.7897,16.7897,16.7764,16.7897,51400.0
2005-08-25 10:20:00,37.88,37.93,37.87,37.91,48600.0,16.7897,16.8118,16.7852,16.803,48600.0
2005-08-25 10:30:00,37.91,37.94,37.88,37.91,111600.0,16.803,16.8162,16.7897,16.803,111600.0
2005-08-25 10:40:00,37.91,37.96,37.91,37.96,122200.0,16.803,16.8251,16.803,16.8251,122200.0
2005-08-25 10:50:00,37.95,38.04,37.95,38.04,54000.0,16.8207,16.8606,16.8207,16.8606,54000.0
2005-08-25 11:00:00,38.04,38.08,38.01,38.02,37800.0,16.8606,16.8783,16.8473,16.8517,37800.0
2005-08-25 11:10:00,38.0,38.05,37.99,38.04,40400.0,16.8428,16.865,16.8384,16.8606,40400.0
2005-08-25 11:20:00,38.02,38.03,37.99,38.02,13800.0,16.8517,16.8561,16.8384,16.8517,13800.0
2005-08-25 11:30:00,38.02,38.05,37.96,37.97,67400.0,16.8517,16.865,16.8251,16.8295,67400.0
2005-08-25 11:40:00,37.98,38.08,37.98,38.08,49000.0,16.834,16.8783,16.834,16.8783,49000.0
2005-08-25 11:50:00,38.09,38.16,38.07,38.15,52800.0,16.8827,16.9138,16.8739,16.9093,52800.0
2005-08-25 12:00:00,38.15,38.19,38.13,38.19,48400.0,16.9093,16.9271,16.9005,16.9271,48400.0
2005-08-25 12:10:00,38.19,38.19,38.1,38.1,39000.0,16.9271,16.9271,16.8872,16.8872,39000.0
2005-08-25 12:20:00,38.11,38.11,38.02,38.05,31200.0,16.8916,16.8916,16.8517,16.865,31200.0
2005-08-25 12:30:00,38.05,38.06,37.99,38.0,18400.0,16.865,16.8694,16.8384,16.8428,18400.0
2005-08-25 12:40:00,38.01,38.03,38.01,38.02,25400.0,16.8473,16.8561,16.8473,16.8517,25400.0
2005-08-25 12:50:00,38.02,38.07,38.02,38.02,26400.0,16.8517,16.8739,16.8517,16.8517,26400.0
2005-08-25 13:00:00,38.03,38.04,38.0,38.02,18200.0,16.8561,16.8606,16.8428,16.8517,18200.0
2005-08-25 13:10:00,38.01,38.01,37.95,37.97,33800.0,16.8473,16.8473,16.8207,16.8295,33800.0
2005-08-25 13:20:00,37.97,38.03,37.96,38.02,39800.0,16.8295,16.8561,16.8251,16.8517,39800.0
2005-08-25 13:30:00,38.02,38.05,37.96,37.97,23600.0,16.8517,16.865,16.8251,16.8295,23600.0
2005-08-25 13:40:00,37.98,38.02,37.98,38.0,23400.0,16.834,16.8517,16.834,16.8428,23400.0
2005-08-25 13:50:00,37.99,38.0,37.93,37.94,49200.0,16.8384,16.8428,16.8118,16.8162,49200.0
2005-08-25 14:00:00,37.94,37.96,37.92,37.93,21800.0,16.8162,16.8251,16.8074,16.8118,21800.0
2005-08-25 14:10:00,37.93,37.96,37.9,37.93,41800.0,16.8118,16.8251,16.7985,16.8118,41800.0
2005-08-25 14:20:00,37.93,37.98,37.92,37.97,24400.0,16.8118,16.834,16.8074,16.8295,24400.0
2005-08-25 14:30:00,37.98,38.0,37.96,37.96,17600.0,16.834,16.8428,16.8251,16.8251,17600.0
2005-08-25 14:40:00,37.95,37.99,37.95,37.97,24200.0,16.8207,16.8384,16.8207,16.8295,24200.0
2005-08-25 14:50:00,37.97,38.08,37.93,38.07,46400.0,16.8295,16.8783,16.8118,16.8739,46400.0
2005-08-25 15:00:00,38.07,38.08,38.02,38.05,49600.0,16.8739,16.8783,16.8517,16.865,49600.0
2005-08-25 15:10:00,38.05,38.08,38.03,38.07,33400.0,16.865,16.8783,16.8561,16.8739,33400.0
2005-08-25 15:20:00,38.07,38.08,38.0,38.02,43600.0,16.8739,16.8783,16.8428,16.8517,43600.0
2005-08-25 15:30:00,38.02,38.04,37.99,37.99,39400.0,16.8517,16.8606,16.8384,16.8384,39400.0
2005-08-25 15:40:00,37.99,38.08,37.98,38.06,89400.0,16.8384,16.8783,16.834,16.8694,89400.0
2005-08-25 15:50:00,38.07,38.09,38.05,38.07,87000.0,16.8739,16.8827,16.865,16.8739,87000.0
2005-08-26 09:30:00,38.1,38.25,38.05,38.09,73800.0,16.8872,16.9537,16.865,16.8827,73800.0
2005-08-26 09:40:00,38.05,38.29,38.05,38.18,87200.0,16.865,16.9714,16.865,16.9226,87200.0
2005-08-26 09:50:00,38.17,38.23,38.13,38.21,67200.0,16.9182,16.9448,16.9005,16.9359,67200.0
2005-08-26 10:00:00,38.23,38.24,38.04,38.15,95800.0,16.9448,16.9492,16.8606,16.9093,95800.0
2005-08-26 10:10:00,38.16,38.2,38.12,38.12,56200.0,16.9138,16.9315,16.896,16.896,56200.0
2005-08-26 10:20:00,38.13,38.15,38.06,38.13,39400.0,16.9005,16.9093,16.8694,16.9005,39400.0
2005-08-26 10:30:00,38.14,38.22,38.13,38.22,30000.0,16.9049,16.9404,16.9005,16.9404,30000.0
2005-08-26 10:40:00,38.23,38.23,38.1,38.11,33400.0,16.9448,16.9448,16.8872,16.8916,33400.0
2005-08-26 10:50:00,38.1,38.16,38.08,38.16,51400.0,16.8872,16.9138,16.8783,16.9138,51400.0
2005-08-26 11:00:00,38.16,38.19,38.11,38.12,26600.0,16.9138,16.9271,16.8916,16.896,26600.0
2005-08-26 11:10:00,38.11,38.13,38.08,38.1,23800.0,16.8916,16.9005,16.8783,16.8872,23800.0
2005-08-26 11:20:00,38.1,38.1,38.03,38.04,45400.0,16.8872,16.8872,16.8561,16.8606,45400.0
2005-08-26 11:30:00,38.04,38.05,37.97,37.99,47800.0,16.8606,16.865,16.8295,16.8384,47800.0
2005-08-26 11:40:00,37.98,38.0,37.96,37.98,19600.0,16.834,16.8428,16.8251,16.834,19600.0
2005-08-26 11:50:00,37.98,38.02,37.96,38.02,33800.0,16.834,16.8517,16.8251,16.8517,33800.0
2005-08-26 12:00:00,38.01,38.03,37.95,37.98,27200.0,16.8473,16.8561,16.8207,16.834,27200.0
2005-08-26 12:10:00,37.97,37.99,37.92,37.96,34200.0,16.8295,16.8384,16.8074,16.8251,34200.0
2005-08-26 12:20:00,37.95,37.96,37.92,37.93,26400.0,16.8207,16.8251,16.8074,16.8118,26400.0
2005-08-26 12:30:00,37.92,37.93,37.9,37.91,27000.0,16.8074,16.8118,16.7985,16.803,27000.0
2005-08-26 12:40:00,37.91,37.91,37.85,37.9,59800.0,16.803,16.803,16.7764,16.7985,59800.0
2005-08-26 12:50:00,37.9,37.9,37.85,37.86,72000.0,16.7985,16.7985,16.7764,16.7808,72000.0
2005-08-26 13:00:00,37.88,37.97,37.88,37.96,43000.0,16.7897,16.8295,16.7897,16.8251,43000.0
2005-08-26 13:10:00,37.97,37.99,37.93,37.96,54000.0,16.8295,16.8384,16.8118,16.8251,54000.0
2005-08-26 13:20:00,37.96,37.97,37.93,37.94,22800.0,16.8251,16.8295,16.8118,16.8162,22800.0
2005-08-26 13:30:00,37.94,37.99,37.94,37.97,27200.0,16.8162,16.8384,16.8162,16.8295,27200.0
2005-08-26 13:40:00,37.97,38.0,37.97,37.99,20000.0,16.8295,16.8428,16.8295,16.8384,20000.0
2005-08-26 13:50:00,37.98,38.02,37.98,38.02,32000.0,16.834,16.8517,16.834,16.8517,32000.0
2005-08-26 14:00:00,38.02,38.02,37.97,37.98,26000.0,16.8517,16.8517,16.8295,16.834,26000.0
2005-08-26 14:10:00,37.99,38.02,37.95,37.98,36400.0,16.8384,16.8517,16.8207,16.834,36400.0
2005-08-26 14:20:00,37.98,38.13,37.98,38.11,65400.0,16.834,16.9005,16.834,16.8916,65400.0
2005-08-26 14:30:00,38.12,38.12,38.02,38.02,55800.0,16.896,16.896,16.8517,16.8517,55800.0
2005-08-26 14:40:00,38.03,38.07,38.01,38.02,34400.0,16.8561,16.8739,16.8473,16.8517,34400.0
2005-08-26 14:50:00,38.0,38.06,38.0,38.04,31800.0,16.8428,16.8694,16.8428,16.8606,31800.0
2005-08-26 15:00:00,38.05,38.09,38.02,38.05,37000.0,16.865,16.8827,16.8517,16.865,37000.0
2005-08-26 15:10:00,38.05,38.05,37.99,38.02,32600.0,16.865,16.865,16.8384,16.8517,32600.0
2005-08-26 15:20:00,38.03,38.07,38.01,38.03,29200.0,16.8561,16.8739,16.8473,16.8561,29200.0
2005-08-26 15:30:00,38.02,38.08,38.01,38.04,45400.0,16.8517,16.8783,16.8473,16.8606,45400.0
2005-08-26 15:40:00,38.04,38.05,37.95,37.99,48000.0,16.8606,16.865,16.8207,16.8384,48000.0
2005-08-26 15:50:00,37.99,37.99,37.95,37.95,73200.0,16.8384,16.8384,16.8207,16.8207,73200.0
2005-08-29 09:30:00,37.75,37.75,37.34,37.46,109400.0,16.732,16.732,16.5503,16.6035,109400.0
2005-08-29 09:40:00,37.48,37.92,37.47,37.9,174400.0,16.6124,16.8074,16.6079,16.7985,174400.0
2005-08-29 09:50:00,37.92,37.99,37.83,37.87,170400.0,16.8074,16.8384,16.7675,16.7852,170400.0
2005-08-29 10:00:00,37.85,37.95,37.76,37.88,92000.0,16.7764,16.8207,16.7365,16.7897,92000.0
2005-08-29 10:10:00,37.88,38.17,37.82,38.08,153400.0,16.7897,16.9182,16.7631,16.8783,153400.0
2005-08-29 10:20:00,38.08,38.15,37.74,38.12,91400.0,16.8783,16.9093,16.7276,16.896,91400.0
2005-08-29 10:30:00,38.13,38.13,38.0,38.08,73400.0,16.9005,16.9005,16.8428,16.8783,73400.0
2005-08-29 10:40:00,38.08,38.1,37.98,38.05,106400.0,16.8783,16.8872,16.834,16.865,106400.0
2005-08-29 10:50:00,38.05,38.13,38.03,38.1,63200.0,16.865,16.9005,16.8561,16.8872,63200.0
2005-08-29 11:00:00,38.1,38.21,38.1,38.18,86200.0,16.8872,16.9359,16.8872,16.9226,86200.0
2005-08-29 11:10:00,38.18,38.21,38.15,38.16,70200.0,16.9226,16.9359,16.9093,16.9138,70200.0
2005-08-29 11:20:00,38.17,38.21,38.13,38.13,38600.0,16.9182,16.9359,16.9005,16.9005,38600.0
2005-08-29 11:30:00,38.13,38.19,38.11,38.19,33200.0,16.9005,16.9271,16.8916,16.9271,33200.0
2005-08-29 11:40:00,38.19,38.22,38.17,38.18,57200.0,16.9271,16.9404,16.9182,16.9226,57200.0
2005-08-29 11:50:00,38.18,38.25,38.18,38.22,38800.0,16.9226,16.9537,16.9226,16.9404,38800.0
2005-08-29 12:00:00,38.21,38.25,38.21,38.24,32800.0,16.9359,16.9537,16.9359,16.9492,32800.0
2005-08-29 12:10:00,38.24,38.29,38.23,38.25,47400.0,16.9492,16.9714,16.9448,16.9537,47400.0
2005-08-29 12:20:00,38.25,38.26,38.22,38.23,45800.0,16.9537,16.9581,16.9404,16.9448,45800.0
2005-08-29 12:30:00,38.23,38.24,38.18,38.18,39400.0,16.9448,16.9492,16.9226,16.9226,39400.0
2005-08-29 12:40:00,38.18,38.18,38.13,38.16,70800.0,16.9226,16.9226,16.9005,16.9138,70800.0
2005-08-29 12:50:00,38.16,38.18,38.13,38.13,22400.0,16.9138,16.9226,16.9005,16.9005,22400.0
2005-08-29 13:00:00,38.13,38.21,38.13,38.17,91800.0,16.9005,16.9359,16.9005,16.9182,91800.0
2005-08-29 13:10:00,38.16,38.23,38.15,38.22,55600.0,16.9138,16.9448,16.9093,16.9404,55600.0
2005-08-29 13:20:00,38.2,38.21,38.17,38.18,21400.0,16.9315,16.9359,16.9182,16.9226,21400.0
2005-08-29 13:30:00,38.18,38.23,38.18,38.21,21000.0,16.9226,16.9448,16.9226,16.9359,21000.0
2005-08-29 13:40:00,38.21,38.24,38.19,38.19,38000.0,16.9359,16.9492,16.9271,16.9271,38000.0
2005-08-29 13:50:00,38.2,38.22,38.18,38.21,43000.0,16.9315,16.9404,16.9226,16.9359,43000.0
2005-08-29 14:00:00,38.21,38.22,38.12,38.12,14000.0,16.9359,16.9404,16.896,16.896,14000.0
2005-08-29 14:10:00,38.12,38.13,38.08,38.11,61000.0,16.896,16.9005,16.8783,16.8916,61000.0
2005-08-29 14:20:00,38.12,38.2,38.12,38.16,35600.0,16.896,16.9315,16.896,16.9138,35600.0
2005-08-29 14:30:00,38.16,38.19,38.16,38.17,13200.0,16.9138,16.9271,16.9138,16.9182,13200.0
2005-08-29 14:40:00,38.17,38.21,38.17,38.18,16000.0,16.9182,16.9359,16.9182,16.9226,16000.0
2005-08-29 14:50:00,38.18,38.19,38.15,38.18,23200.0,16.9226,16.9271,16.9093,16.9226,23200.0
2005-08-29 15:00:00,38.17,38.21,38.17,38.18,49400.0,16.9182,16.9359,16.9182,16.9226,49400.0
2005-08-29 15:10:00,38.18,38.18,38.13,38.18,45000.0,16.9226,16.9226,16.9005,16.9226,45000.0
2005-08-29 15:20:00,38.18,38.18,38.13,38.17,44800.0,16.9226,16.9226,16.9005,16.9182,44800.0
2005-08-29 15:30:00,38.17,38.21,38.17,38.19,33600.0,16.9182,16.9359,16.9182,16.9271,33600.0
2005-08-29 15:40:00,38.19,38.2,38.14,38.18,34600.0,16.9271,16.9315,16.9049,16.9226,34600.0
2005-08-29 15:50:00,38.18,38.23,38.18,38.2,79800.0,16.9226,16.9448,16.9226,16.9315,79800.0
2005-08-30 09:30:00,38.0,38.24,37.98,38.16,55800.0,16.8428,16.9492,16.834,16.9138,55800.0
2005-08-30 09:40:00,38.16,38.21,37.97,38.2,97000.0,16.9138,16.9359,16.8295,16.9315,97000.0
2005-08-30 09:50:00,38.21,38.21,37.95,38.02,66000.0,16.9359,16.9359,16.8207,16.8517,66000.0
2005-08-30 10:00:00,38.02,38.1,37.85,37.92,72200.0,16.8517,16.8872,16.7764,16.8074,72200.0
2005-08-30 10:10:00,37.92,37.98,37.88,37.88,37200.0,16.8074,16.834,16.7897,16.7897,37200.0
2005-08-30 10:20:00,37.88,37.93,37.85,37.87,53800.0,16.7897,16.8118,16.7764,16.7852,53800.0
2005-08-30 10:30:00,37.87,37.88,37.79,37.81,72600.0,16.7852,16.7897,16.7498,16.7586,72600.0
2005-08-30 10:40:00,37.81,37.85,37.79,37.81,155800.0,16.7586,16.7764,16.7498,16.7586,155800.0
2005-08-30 10:50:00,37.82,37.88,37.79,37.88,37000.0,16.7631,16.7897,16.7498,16.7897,37000.0
2005-08-30 11:00:00,37.86,37.9,37.8,37.81,58400.0,16.7808,16.7985,16.7542,16.7586,58400.0
2005-08-30 11:10:00,37.81,37.86,37.72,37.83,103800.0,16.7586,16.7808,16.7187,16.7675,103800.0
2005-08-30 11:20:00,37.81,37.91,37.8,37.88,76200.0,16.7586,16.803,16.7542,16.7897,76200.0
2005-08-30 11:30:00,37.87,37.93,37.85,37.92,68600.0,16.7852,16.8118,16.7764,16.8074,68600.0
2005-08-30 11:40:00,37.92,37.92,37.8,37.83,58600.0,16.8074,16.8074,16.7542,16.7675,58600.0
2005-08-30 11:50:00,37.83,37.84,37.78,37.8,146600.0,16.7675,16.7719,16.7453,16.7542,146600.0
2005-08-30 12:00:00,37.79,37.85,37.79,37.81,129000.0,16.7498,16.7764,16.7498,16.7586,129000.0
2005-08-30 12:10:00,37.81,37.84,37.8,37.83,46000.0,16.7586,16.7719,16.7542,16.7675,46000.0
2005-08-30 12:20:00,37.83,37.9,37.82,37.84,57800.0,16.7675,16.7985,16.7631,16.7719,57800.0
2005-08-30 12:30:00,37.84,37.92,37.83,37.9,50000.0,16.7719,16.8074,16.7675,16.7985,50000.0
2005-08-30 12:40:00,37.9,37.93,37.84,37.93,41400.0,16.7985,16.8118,16.7719,16.8118,41400.0
2005-08-30 12:50:00,37.93,37.94,37.88,37.88,48600.0,16.8118,16.8162,16.7897,16.7897,48600.0
2005-08-30 13:00:00,37.88,37.88,37.83,37.84,40400.0,16.7897,16.7897,16.7675,16.7719,40400.0
2005-08-30 13:10:00,37.82,37.83,37.8,37.82,48600.0,16.7631,16.7675,16.7542,16.7631,48600.0
2005-08-30 13:20:00,37.81,37.84,37.8,37.8,34600.0,16.7586,16.7719,16.7542,16.7542,34600.0
2005-08-30 13:30:00,37.8,37.87,37.8,37.85,42800.0,16.7542,16.7852,16.7542,16.7764,42800.0
2005-08-30 13:40:00,37.87,37.9,37.81,37.81,36600.0,16.7852,16.7985,16.7586,16.7586,36600.0
2005-08-30 13:50:00,37.81,37.82,37.8,37.8,57800.0,16.7586,16.7631,16.7542,16.7542,57800.0
2005-08-30 14:00:00,37.8,37.82,37.74,37.78,147600.0,16.7542,16.7631,16.7276,16.7453,147600.0
2005-08-30 14:10:00,37.78,37.86,37.78,37.86,113000.0,16.7453,16.7808,16.7453,16.7808,113000.0
2005-08-30 14:20:00,37.86,37.88,37.79,37.8,155600.0,16.7808,16.7897,16.7498,16.7542,155600.0
2005-08-30 14:30:00,37.8,37.84,37.79,37.81,68200.0,16.7542,16.7719,16.7498,16.7586,68200.0
2005-08-30 14:40:00,37.81,37.87,37.79,37.79,53000.0,16.7586,16.7852,16.7498,16.7498,53000.0
2005-08-30 14:50:00,37.79,37.8,37.72,37.72,87400.0,16.7498,16.7542,16.7187,16.7187,87400.0
2005-08-30 15:00:00,37.71,37.77,37.7,37.77,71600.0,16.7143,16.7409,16.7099,16.7409,71600.0
2005-08-30 15:10:00,37.8,37.8,37.72,37.8,71200.0,16.7542,16.7542,16.7187,16.7542,71200.0
2005-08-30 15:20:00,37.81,37.84,37.77,37.77,73400.0,16.7586,16.7719,16.7409,16.7409,73400.0
2005-08-30 15:30:00,37.77,37.95,37.77,37.94,94800.0,16.7409,16.8207,16.7409,16.8162,94800.0
2005-08-30 15:40:00,37.94,38.02,37.92,38.0,87000.0,16.8162,16.8517,16.8074,16.8428,87000.0
2005-08-30 15:50:00,38.01,38.02,37.96,37.96,102400.0,16.8473,16.8517,16.8251,16.8251,102400.0
2005-08-31 09:30:00,38.09,38.12,38.01,38.09,50000.0,16.8827,16.896,16.8473,16.8827,50000.0
2005-08-31 09:40:00,38.09,38.13,37.98,38.07,55800.0,16.8827,16.9005,16.834,16.8739,55800.0
2005-08-31 09:50:00,38.02,38.12,37.97,37.97,44200.0,16.8517,16.896,16.8295,16.8295,44200.0
2005-08-31 10:00:00,37.96,38.03,37.88,37.94,79000.0,16.8251,16.8561,16.7897,16.8162,79000.0
2005-08-31 10:10:00,37.94,38.01,37.88,37.97,89000.0,16.8162,16.8473,16.7897,16.8295,89000.0
2005-08-31 10:20:00,37.97,37.98,37.88,37.91,59200.0,16.8295,16.834,16.7897,16.803,59200.0
2005-08-31 10:30:00,37.91,38.06,37.88,38.06,42800.0,16.803,16.8694,16.7897,16.8694,42800.0
2005-08-31 10:40:00,38.05,38.07,37.98,37.98,48800.0,16.865,16.8739,16.834,16.834,48800.0
2005-08-31 10:50:00,37.97,38.06,37.95,38.01,31800.0,16.8295,16.8694,16.8207,16.8473,31800.0
2005-08-31 11:00:00,38.0,38.06,37.98,38.0,40800.0,16.8428,16.8694,16.834,16.8428,40800.0
2005-08-31 11:10:00,38.0,38.06,37.98,38.02,55400.0,16.8428,16.8694,16.834,16.8517,55400.0
2005-08-31 11:20:00,38.03,38.08,37.98,37.99,41400.0,16.8561,16.8783,16.834,16.8384,41400.0
2005-08-31 11:30:00,37.99,38.02,37.98,38.02,18600.0,16.8384,16.8517,16.834,16.8517,18600.0
2005-08-31 11:40:00,38.02,38.03,37.99,38.0,38000.0,16.8517,16.8561,16.8384,16.8428,38000.0
2005-08-31 11:50:00,37.99,38.0,37.97,37.98,17600.0,16.8384,16.8428,16.8295,16.834,17600.0
2005-08-31 12:00:00,37.99,38.02,37.84,37.9,39800.0,16.8384,16.8517,16.7719,16.7985,39800.0
2005-08-31 12:10:00,37.91,37.91,37.8,37.83,56200.0,16.803,16.803,16.7542,16.7675,56200.0
2005-08-31 12:20:00,37.83,37.87,37.81,37.82,43400.0,16.7675,16.7852,16.7586,16.7631,43400.0
2005-08-31 12:30:00,37.82,37.9,37.82,37.87,20800.0,16.7631,16.7985,16.7631,16.7852,20800.0
2005-08-31 12:40:00,37.88,37.88,37.83,37.88,15600.0,16.7897,16.7897,16.7675,16.7897,15600.0
2005-08-31 12:50:00,37.88,37.95,37.83,37.83,24400.0,16.7897,16.8207,16.7675,16.7675,24400.0
2005-08-31 13:00:00,37.83,37.87,37.82,37.85,40800.0,16.7675,16.7852,16.7631,16.7764,40800.0
2005-08-31 13:10:00,37.86,37.93,37.84,37.9,68000.0,16.7808,16.8118,16.7719,16.7985,68000.0
2005-08-31 13:20:00,37.9,37.9,37.86,37.87,27400.0,16.7985,16.7985,16.7808,16.7852,27400.0
2005-08-31 13:30:00,37.86,37.97,37.85,37.87,29400.0,16.7808,16.8295,16.7764,16.7852,29400.0
2005-08-31 13:40:00,37.87,37.88,37.82,37.85,33000.0,16.7852,16.7897,16.7631,16.7764,33000.0
2005-08-31 13:50:00,37.85,37.96,37.83,37.92,64000.0,16.7764,16.8251,16.7675,16.8074,64000.0
2005-08-31 14:00:00,37.92,37.92,37.84,37.85,50400.0,16.8074,16.8074,16.7719,16.7764,50400.0
2005-08-31 14:10:00,37.85,37.94,37.82,37.91,95400.0,16.7764,16.8162,16.7631,16.803,95400.0
2005-08-31 14:20:00,37.88,37.98,37.88,37.96,25800.0,16.7897,16.834,16.7897,16.8251,25800.0
2005-08-31 14:30:00,37.96,38.02,37.95,37.98,29000.0,16.8251,16.8517,16.8207,16.834,29000.0
2005-08-31 14:40:00,37.98,38.02,37.98,37.98,27800.0,16.834,16.8517,16.834,16.834,27800.0
2005-08-31 14:50:00,37.99,38.05,37.97,38.05,49400.0,16.8384,16.865,16.8295,16.865,49400.0
2005-08-31 15:00:00,38.05,38.06,38.02,38.04,31000.0,16.865,16.8694,16.8517,16.8606,31000.0
2005-08-31 15:10:00,38.05,38.13,38.05,38.08,49600.0,16.865,16.9005,16.865,16.8783,49600.0
2005-08-31 15:20:00,38.08,38.14,38.07,38.13,47800.0,16.8783,16.9049,16.8739,16.9005,47800.0
2005-08-31 15:30:00,38.13,38.18,38.12,38.15,47600.0,16.9005,16.9226,16.896,16.9093,47600.0
2005-08-31 15:40:00,38.15,38.2,38.15,38.19,111600.0,16.9093,16.9315,16.9093,16.9271,111600.0
2005-08-31 15:50:00,38.2,38.24,38.2,38.24,157400.0,16.9315,16.9492,16.9315,16.9492,157400.0
2005-09-01 09:30:00,38.35,38.46,38.35,38.44,163200.0,16.998,17.0467,16.998,17.0379,163200.0
2005-09-01 09:40:00,38.45,38.66,38.38,38.66,192400.0,17.0423,17.1354,17.0113,17.1354,192400.0
2005-09-01 09:50:00,38.63,39.17,38.59,39.17,260200.0,17.1221,17.3614,17.1043,17.3614,260200.0
2005-09-01 10:00:00,39.17,39.17,38.91,38.95,237000.0,17.3614,17.3614,17.2462,17.2639,237000.0
2005-09-01 10:10:00,38.96,38.98,38.73,38.73,146800.0,17.2683,17.2772,17.1664,17.1664,146800.0
2005-09-01 10:20:00,38.74,38.84,38.74,38.84,132200.0,17.1708,17.2152,17.1708,17.2152,132200.0
2005-09-01 10:30:00,38.81,38.81,38.72,38.74,128000.0,17.2019,17.2019,17.162,17.1708,128000.0
2005-09-01 10:40:00,38.74,38.79,38.73,38.73,40800.0,17.1708,17.193,17.1664,17.1664,40800.0
2005-09-01 10:50:00,38.73,38.79,38.72,38.76,55200.0,17.1664,17.193,17.162,17.1797,55200.0
2005-09-01 11:00:00,38.76,38.8,38.74,38.78,43400.0,17.1797,17.1974,17.1708,17.1886,43400.0
2005-09-01 11:10:00,38.78,38.84,38.76,38.77,97000.0,17.1886,17.2152,17.1797,17.1841,97000.0
2005-09-01 11:20:00,38.77,38.91,38.76,38.86,107800.0,17.1841,17.2462,17.1797,17.224,107800.0
2005-09-01 11:30:00,38.86,38.95,38.83,38.92,107000.0,17.224,17.2639,17.2107,17.2506,107000.0
2005-09-01 11:40:00,38.91,39.12,38.91,39.08,101800.0,17.2462,17.3393,17.2462,17.3215,101800.0
2005-09-01 11:50:00,39.07,39.11,38.92,38.94,83800.0,17.3171,17.3348,17.2506,17.2595,83800.0
2005-09-01 12:00:00,38.95,38.95,38.85,38.88,74200.0,17.2639,17.2639,17.2196,17.2329,74200.0
2005-09-01 12:10:00,38.88,38.93,38.85,38.85,51000.0,17.2329,17.255,17.2196,17.2196,51000.0
2005-09-01 12:20:00,38.88,38.92,38.83,38.92,31800.0,17.2329,17.2506,17.2107,17.2506,31800.0
2005-09-01 12:30:00,38.92,38.94,38.87,38.94,34200.0,17.2506,17.2595,17.2285,17.2595,34200.0
2005-09-01 12:40:00,38.94,39.0,38.86,38.98,37000.0,17.2595,17.2861,17.224,17.2772,37000.0
2005-09-01 12:50:00,38.98,38.98,38.92,38.96,39400.0,17.2772,17.2772,17.2506,17.2683,39400.0
2005-09-01 13:00:00,38.97,39.0,38.97,39.0,33000.0,17.2728,17.2861,17.2728,17.2861,33000.0
2005-09-01 13:10:00,39.0,39.05,38.97,39.01,93600.0,17.2861,17.3082,17.2728,17.2905,93600.0
2005-09-01 13:20:00,39.01,39.06,38.99,39.05,47600.0,17.2905,17.3127,17.2816,17.3082,47600.0
2005-09-01 13:30:00,39.03,39.09,39.02,39.06,64800.0,17.2994,17.326,17.2949,17.3127,64800.0
2005-09-01 13:40:00,39.06,39.12,39.01,39.12,84800.0,17.3127,17.3393,17.2905,17.3393,84800.0
2005-09-01 13:50:00,39.12,39.18,39.07,39.15,65200.0,17.3393,17.3659,17.3171,17.3526,65200.0
2005-09-01 14:00:00,39.16,39.2,39.11,39.14,140000.0,17.357,17.3747,17.3348,17.3481,140000.0
2005-09-01 14:10:00,39.16,39.23,39.14,39.16,50200.0,17.357,17.388,17.3481,17.357,50200.0
2005-09-01 14:20:00,39.16,39.24,39.15,39.23,165600.0,17.357,17.3925,17.3526,17.388,165600.0
2005-09-01 14:30:00,39.21,39.35,39.21,39.34,236000.0,17.3792,17.4412,17.3792,17.4368,236000.0
2005-09-01 14:40:00,39.35,39.41,39.34,39.35,170200.0,17.4412,17.4678,17.4368,17.4412,170200.0
2005-09-01 14:50:00,39.35,39.46,39.33,39.43,276200.0,17.4412,17.49,17.4323,17.4767,276200.0
2005-09-01 15:00:00,39.43,39.46,39.4,39.43,271400.0,17.4767,17.49,17.4634,17.4767,271400.0
2005-09-01 15:10:00,39.42,39.52,39.4,39.45,242800.0,17.4722,17.5166,17.4634,17.4855,242800.0
2005-09-01 15:20:00,39.44,39.48,39.38,39.38,118400.0,17.4811,17.4988,17.4545,17.4545,118400.0
2005-09-01 15:30:00,39.39,39.54,39.38,39.53,246400.0,17.4589,17.5254,17.4545,17.521,246400.0
2005-09-01 15:40:00,39.52,39.57,39.47,39.55,224200.0,17.5166,17.5387,17.4944,17.5299,224200.0
2005-09-01 15:50:00,39.56,39.58,39.5,39.52,403000.0,17.5343,17.5431,17.5077,17.5166,403000.0
2005-09-02 09:30:00,39.04,39.23,38.92,39.17,188600.0,17.3038,17.388,17.2506,17.3614,188600.0
2005-09-02 09:40:00,39.17,39.39,39.1,39.34,159400.0,17.3614,17.4589,17.3304,17.4368,159400.0
2005-09-02 09:50:00,39.35,39.44,39.13,39.36,111200.0,17.4412,17.4811,17.3437,17.4456,111200.0
2005-09-02 10:00:00,39.37,39.37,39.02,39.02,92200.0,17.4501,17.4501,17.2949,17.2949,92200.0
2005-09-02 10:10:00,39.03,39.14,38.99,39.13,67600.0,17.2994,17.3481,17.2816,17.3437,67600.0
2005-09-02 10:20:00,39.16,39.18,39.08,39.09,31200.0,17.357,17.3659,17.3215,17.326,31200.0
2005-09-02 10:30:00,39.1,39.1,38.99,39.04,46600.0,17.3304,17.3304,17.2816,17.3038,46600.0
2005-09-02 10:40:00,39.03,39.13,39.01,39.11,43200.0,17.2994,17.3437,17.2905,17.3348,43200.0
2005-09-02 10:50:00,39.12,39.12,39.04,39.07,43200.0,17.3393,17.3393,17.3038,17.3171,43200.0
2005-09-02 11:00:00,39.07,39.09,39.04,39.08,32000.0,17.3171,17.326,17.3038,17.3215,32000.0
2005-09-02 11:10:00,39.07,39.09,39.02,39.02,38400.0,17.3171,17.326,17.2949,17.2949,38400.0
2005-09-02 11:20:00,39.02,39.08,39.02,39.08,44400.0,17.2949,17.3215,17.2949,17.3215,44400.0
2005-09-02 11:30:00,39.08,39.1,39.02,39.1,24000.0,17.3215,17.3304,17.2949,17.3304,24000.0
2005-09-02 11:40:00,39.1,39.1,39.05,39.05,28200.0,17.3304,17.3304,17.3082,17.3082,28200.0
2005-09-02 11:50:00,39.05,39.06,39.02,39.02,29400.0,17.3082,17.3127,17.2949,17.2949,29400.0
2005-09-02 12:00:00,39.02,39.13,39.02,39.11,35600.0,17.2949,17.3437,17.2949,17.3348,35600.0
2005-09-02 12:10:00,39.11,39.15,39.1,39.15,28600.0,17.3348,17.3526,17.3304,17.3526,28600.0
2005-09-02 12:20:00,39.15,39.18,39.06,39.1,25800.0,17.3526,17.3659,17.3127,17.3304,25800.0
2005-09-02 12:30:00,39.1,39.17,39.08,39.12,42600.0,17.3304,17.3614,17.3215,17.3393,42600.0
2005-09-02 12:40:00,39.12,39.14,39.1,39.1,43400.0,17.3393,17.3481,17.3304,17.3304,43400.0
2005-09-02 12:50:00,39.11,39.15,39.08,39.13,36800.0,17.3348,17.3526,17.3215,17.3437,36800.0
2005-09-02 13:00:00,39.14,39.15,39.11,39.13,26200.0,17.3481,17.3526,17.3348,17.3437,26200.0
2005-09-02 13:10:00,39.13,39.15,39.11,39.13,18000.0,17.3437,17.3526,17.3348,17.3437,18000.0
2005-09-02 13:20:00,39.13,39.2,39.13,39.17,46800.0,17.3437,17.3747,17.3437,17.3614,46800.0
2005-09-02 13:30:00,39.16,39.18,39.14,39.15,24000.0,17.357,17.3659,17.3481,17.3526,24000.0
2005-09-02 13:40:00,39.17,39.17,39.12,39.13,19000.0,17.3614,17.3614,17.3393,17.3437,19000.0
2005-09-02 13:50:00,39.13,39.2,39.12,39.13,58200.0,17.3437,17.3747,17.3393,17.3437,58200.0
2005-09-02 14:00:00,39.14,39.14,39.08,39.1,57600.0,17.3481,17.3481,17.3215,17.3304,57600.0
2005-09-02 14:10:00,39.11,39.13,39.09,39.1,63000.0,17.3348,17.3437,17.326,17.3304,63000.0
2005-09-02 14:20:00,39.1,39.1,39.07,39.1,26800.0,17.3304,17.3304,17.3171,17.3304,26800.0
2005-09-02 14:30:00,39.1,39.11,39.02,39.02,36000.0,17.3304,17.3348,17.2949,17.2949,36000.0
2005-09-02 14:40:00,39.02,39.02,38.98,39.02,79400.0,17.2949,17.2949,17.2772,17.2949,79400.0
2005-09-02 14:50:00,39.02,39.02,38.98,39.02,137600.0,17.2949,17.2949,17.2772,17.2949,137600.0
2005-09-02 15:00:00,39.01,39.02,38.98,39.01,34400.0,17.2905,17.2949,17.2772,17.2905,34400.0
2005-09-02 15:10:00,39.01,39.04,38.98,39.04,49400.0,17.2905,17.3038,17.2772,17.3038,49400.0
2005-09-02 15:20:00,39.02,39.1,39.02,39.08,62400.0,17.2949,17.3304,17.2949,17.3215,62400.0
2005-09-02 15:30:00,39.08,39.11,39.07,39.11,57400.0,17.3215,17.3348,17.3171,17.3348,57400.0
2005-09-02 15:40:00,39.11,39.14,39.06,39.1,54800.0,17.3348,17.3481,17.3127,17.3304,54800.0
2005-09-02 15:50:00,39.1,39.14,39.07,39.07,87400.0,17.3304,17.3481,17.3171,17.3171,87400.0
2005-09-06 09:30:00,39.73,39.83,39.58,39.8,321600.0,17.6096,17.654,17.5431,17.6407,321600.0
2005-09-06 09:40:00,39.8,39.94,39.78,39.79,115000.0,17.6407,17.7027,17.6318,17.6362,115000.0
2005-09-06 09:50:00,39.78,39.88,39.76,39.87,118200.0,17.6318,17.6761,17.6229,17.6717,118200.0
2005-09-06 10:00:00,39.87,40.0,39.82,40.0,113800.0,17.6717,17.7293,17.6495,17.7293,113800.0
2005-09-06 10:10:00,39.99,40.1,39.91,39.91,105600.0,17.7249,17.7736,17.6894,17.6894,105600.0
2005-09-06 10:20:00,39.91,39.93,39.88,39.92,321000.0,17.6894,17.6983,17.6761,17.6938,321000.0
2005-09-06 10:30:00,39.92,39.95,39.92,39.94,136400.0,17.6938,17.7071,17.6938,17.7027,136400.0
2005-09-06 10:40:00,39.95,39.95,39.9,39.9,61800.0,17.7071,17.7071,17.685,17.685,61800.0
2005-09-06 10:50:00,39.9,39.9,39.82,39.83,53600.0,17.685,17.685,17.6495,17.654,53600.0
2005-09-06 11:00:00,39.83,39.85,39.77,39.79,107800.0,17.654,17.6628,17.6274,17.6362,107800.0
2005-09-06 11:10:00,39.78,39.84,39.74,39.77,170000.0,17.6318,17.6584,17.6141,17.6274,170000.0
2005-09-06 11:20:00,39.77,39.77,39.71,39.74,100400.0,17.6274,17.6274,17.6008,17.6141,100400.0
2005-09-06 11:30:00,39.74,39.77,39.74,39.74,54800.0,17.6141,17.6274,17.6141,17.6141,54800.0
2005-09-06 11:40:00,39.74,39.74,39.71,39.71,52000.0,17.6141,17.6141,17.6008,17.6008,52000.0
2005-09-06 11:50:00,39.71,39.72,39.68,39.7,85200.0,17.6008,17.6052,17.5875,17.5963,85200.0
2005-09-06 12:00:00,39.7,39.72,39.69,39.69,71800.0,17.5963,17.6052,17.5919,17.5919,71800.0
2005-09-06 12:10:00,39.69,39.71,39.68,39.69,30600.0,17.5919,17.6008,17.5875,17.5919,30600.0
2005-09-06 12:20:00,39.69,39.72,39.68,39.68,50200.0,17.5919,17.6052,17.5875,17.5875,50200.0
2005-09-06 12:30:00,39.68,39.7,39.65,39.68,28400.0,17.5875,17.5963,17.5742,17.5875,28400.0
2005-09-06 12:40:00,39.67,39.67,39.63,39.66,59200.0,17.583,17.583,17.5653,17.5786,59200.0
2005-09-06 12:50:00,39.66,39.67,39.61,39.65,68800.0,17.5786,17.583,17.5564,17.5742,68800.0
2005-09-06 13:00:00,39.66,39.72,39.65,39.66,61200.0,17.5786,17.6052,17.5742,17.5786,61200.0
2005-09-06 13:10:00,39.66,39.71,39.65,39.69,97800.0,17.5786,17.6008,17.5742,17.5919,97800.0
2005-09-06 13:20:00,39.68,39.73,39.68,39.71,39600.0,17.5875,17.6096,17.5875,17.6008,39600.0
2005-09-06 13:30:00,39.71,39.76,39.7,39.76,41000.0,17.6008,17.6229,17.5963,17.6229,41000.0
2005-09-06 13:40:00,39.76,39.82,39.74,39.82,48600.0,17.6229,17.6495,17.6141,17.6495,48600.0
2005-09-06 13:50:00,39.81,39.94,39.81,39.94,64200.0,17.6451,17.7027,17.6451,17.7027,64200.0
2005-09-06 14:00:00,39.94,39.94,39.88,39.92,58400.0,17.7027,17.7027,17.6761,17.6938,58400.0
2005-09-06 14:10:00,39.92,39.93,39.88,39.88,68800.0,17.6938,17.6983,17.6761,17.6761,68800.0
2005-09-06 14:20:00,39.88,39.9,39.81,39.85,102600.0,17.6761,17.685,17.6451,17.6628,102600.0
2005-09-06 14:30:00,39.85,39.85,39.77,39.79,76600.0,17.6628,17.6628,17.6274,17.6362,76600.0
2005-09-06 14:40:00,39.79,39.84,39.79,39.82,107800.0,17.6362,17.6584,17.6362,17.6495,107800.0
2005-09-06 14:50:00,39.83,39.83,39.77,39.8,70600.0,17.654,17.654,17.6274,17.6407,70600.0
2005-09-06 15:00:00,39.82,39.84,39.74,39.83,57600.0,17.6495,17.6584,17.6141,17.654,57600.0
2005-09-06 15:10:00,39.83,39.91,39.82,39.88,56200.0,17.654,17.6894,17.6495,17.6761,56200.0
2005-09-06 15:20:00,39.88,39.95,39.85,39.9,77000.0,17.6761,17.7071,17.6628,17.685,77000.0
2005-09-06 15:30:00,39.9,39.94,39.88,39.93,133200.0,17.685,17.7027,17.6761,17.6983,133200.0
2005-09-06 15:40:00,39.93,40.1,39.93,40.02,295000.0,17.6983,17.7736,17.6983,17.7382,295000.0
2005-09-06 15:50:00,40.02,40.02,39.85,39.94,688000.0,17.7382,17.7382,17.6628,17.7027,688000.0
2005-09-07 09:30:00,39.98,39.98,39.84,39.91,240000.0,17.7204,17.7204,17.6584,17.6894,240000.0
2005-09-07 09:40:00,39.93,39.99,39.83,39.84,173200.0,17.6983,17.7249,17.654,17.6584,173200.0
2005-09-07 09:50:00,39.84,39.87,39.68,39.77,101000.0,17.6584,17.6717,17.5875,17.6274,101000.0
2005-09-07 10:00:00,39.77,39.77,39.68,39.71,81200.0,17.6274,17.6274,17.5875,17.6008,81200.0
2005-09-07 10:10:00,39.71,39.75,39.66,39.75,76200.0,17.6008,17.6185,17.5786,17.6185,76200.0
2005-09-07 10:20:00,39.75,39.76,39.72,39.72,66200.0,17.6185,17.6229,17.6052,17.6052,66200.0
2005-09-07 10:30:00,39.72,39.85,39.72,39.85,57800.0,17.6052,17.6628,17.6052,17.6628,57800.0
2005-09-07 10:40:00,39.85,39.92,39.85,39.88,57200.0,17.6628,17.6938,17.6628,17.6761,57200.0
2005-09-07 10:50:00,39.89,39.93,39.87,39.88,57400.0,17.6806,17.6983,17.6717,17.6761,57400.0
2005-09-07 11:00:00,39.88,39.96,39.86,39.9,63400.0,17.6761,17.7116,17.6673,17.685,63400.0
2005-09-07 11:10:00,39.9,39.91,39.83,39.83,75400.0,17.685,17.6894,17.654,17.654,75400.0
2005-09-07 11:20:00,39.83,39.83,39.77,39.78,45000.0,17.654,17.654,17.6274,17.6318,45000.0
2005-09-07 11:30:00,39.78,39.8,39.77,39.8,43600.0,17.6318,17.6407,17.6274,17.6407,43600.0
2005-09-07 11:40:00,39.8,39.82,39.76,39.76,29200.0,17.6407,17.6495,17.6229,17.6229,29200.0
2005-09-07 11:50:00,39.76,39.76,39.73,39.73,37200.0,17.6229,17.6229,17.6096,17.6096,37200.0
2005-09-07 12:00:00,39.72,39.75,39.7,39.74,53000.0,17.6052,17.6185,17.5963,17.6141,53000.0
2005-09-07 12:10:00,39.74,39.74,39.69,39.69,25000.0,17.6141,17.6141,17.5919,17.5919,25000.0
2005-09-07 12:20:00,39.69,39.76,39.68,39.76,38000.0,17.5919,17.6229,17.5875,17.6229,38000.0
2005-09-07 12:30:00,39.76,39.79,39.75,39.76,40800.0,17.6229,17.6362,17.6185,17.6229,40800.0
2005-09-07 12:40:00,39.77,39.78,39.74,39.74,33200.0,17.6274,17.6318,17.6141,17.6141,33200.0
2005-09-07 12:50:00,39.74,39.8,39.73,39.74,142800.0,17.6141,17.6407,17.6096,17.6141,142800.0
2005-09-07 13:00:00,39.74,39.76,39.7,39.74,40000.0,17.6141,17.6229,17.5963,17.6141,40000.0
2005-09-07 13:10:00,39.74,39.76,39.71,39.71,38400.0,17.6141,17.6229,17.6008,17.6008,38400.0
2005-09-07 13:20:00,39.71,39.72,39.65,39.67,49600.0,17.6008,17.6052,17.5742,17.583,49600.0
2005-09-07 13:30:00,39.67,39.69,39.64,39.64,33400.0,17.583,17.5919,17.5697,17.5697,33400.0
2005-09-07 13:40:00,39.64,39.66,39.6,39.65,65800.0,17.5697,17.5786,17.552,17.5742,65800.0
2005-09-07 13:50:00,39.65,39.69,39.63,39.67,28400.0,17.5742,17.5919,17.5653,17.583,28400.0
2005-09-07 14:00:00,39.67,39.67,39.6,39.63,54400.0,17.583,17.583,17.552,17.5653,54400.0
2005-09-07 14:10:00,39.63,39.64,39.55,39.55,41400.0,17.5653,17.5697,17.5299,17.5299,41400.0
2005-09-07 14:20:00,39.57,39.58,39.52,39.55,50400.0,17.5387,17.5431,17.5166,17.5299,50400.0
2005-09-07 14:30:00,39.55,39.59,39.53,39.59,69800.0,17.5299,17.5476,17.521,17.5476,69800.0
2005-09-07 14:40:00,39.6,39.63,39.58,39.62,67600.0,17.552,17.5653,17.5431,17.5609,67600.0
2005-09-07 14:50:00,39.63,39.72,39.63,39.71,45200.0,17.5653,17.6052,17.5653,17.6008,45200.0
2005-09-07 15:00:00,39.71,39.71,39.64,39.71,36400.0,17.6008,17.6008,17.5697,17.6008,36400.0
2005-09-07 15:10:00,39.71,39.79,39.69,39.75,72000.0,17.6008,17.6362,17.5919,17.6185,72000.0
2005-09-07 15:20:00,39.75,39.81,39.73,39.81,63600.0,17.6185,17.6451,17.6096,17.6451,63600.0
2005-09-07 15:30:00,39.81,39.85,39.79,39.83,50200.0,17.6451,17.6628,17.6362,17.654,50200.0
2005-09-07 15:40:00,39.83,39.88,39.83,39.88,72200.0,17.654,17.6761,17.654,17.6761,72200.0
2005-09-07 15:50:00,39.87,39.88,39.86,39.88,120200.0,17.6717,17.6761,17.6673,17.6761,120200.0
2005-09-08 09:30:00,40.0,40.0,39.9,39.93,211200.0,17.7293,17.7293,17.685,17.6983,211200.0
2005-09-08 09:40:00,39.96,40.17,39.85,39.88,119400.0,17.7116,17.8047,17.6628,17.6761,119400.0
2005-09-08 09:50:00,39.88,40.0,39.87,39.99,95400.0,17.6761,17.7293,17.6717,17.7249,95400.0
2005-09-08 10:00:00,39.99,40.0,39.95,40.0,58200.0,17.7249,17.7293,17.7071,17.7293,58200.0
2005-09-08 10:10:00,40.0,40.0,39.9,39.9,93800.0,17.7293,17.7293,17.685,17.685,93800.0
2005-09-08 10:20:00,39.9,39.95,39.84,39.9,50600.0,17.685,17.7071,17.6584,17.685,50600.0
2005-09-08 10:30:00,39.91,40.08,39.91,40.0,98400.0,17.6894,17.7648,17.6894,17.7293,98400.0
2005-09-08 10:40:00,40.0,40.05,39.95,40.02,65200.0,17.7293,17.7515,17.7071,17.7382,65200.0
2005-09-08 10:50:00,40.02,40.05,40.02,40.05,52800.0,17.7382,17.7515,17.7382,17.7515,52800.0
2005-09-08 11:00:00,40.05,40.06,39.92,40.04,89000.0,17.7515,17.7559,17.6938,17.747,89000.0
2005-09-08 11:10:00,40.05,40.1,39.95,40.02,80200.0,17.7515,17.7736,17.7071,17.7382,80200.0
2005-09-08 11:20:00,40.02,40.07,39.98,40.05,38800.0,17.7382,17.7603,17.7204,17.7515,38800.0
2005-09-08 11:30:00,40.05,40.18,40.01,40.12,117200.0,17.7515,17.8091,17.7337,17.7825,117200.0
2005-09-08 11:40:00,40.11,40.15,40.08,40.13,25600.0,17.7781,17.7958,17.7648,17.7869,25600.0
2005-09-08 11:50:00,40.13,40.18,40.12,40.13,20200.0,17.7869,17.8091,17.7825,17.7869,20200.0
2005-09-08 12:00:00,40.13,40.17,40.13,40.13,24000.0,17.7869,17.8047,17.7869,17.7869,24000.0
2005-09-08 12:10:00,40.15,40.15,40.13,40.13,15000.0,17.7958,17.7958,17.7869,17.7869,15000.0
2005-09-08 12:20:00,40.13,40.13,40.13,40.13,18200.0,17.7869,17.7869,17.7869,17.7869,18200.0
2005-09-08 12:30:00,40.13,40.13,40.13,40.13,13600.0,17.7869,17.7869,17.7869,17.7869,13600.0
2005-09-08 12:40:00,40.13,40.15,40.13,40.14,19800.0,17.7869,17.7958,17.7869,17.7914,19800.0
2005-09-08 12:50:00,40.14,40.15,40.11,40.13,21200.0,17.7914,17.7958,17.7781,17.7869,21200.0
2005-09-08 13:00:00,40.13,40.13,40.1,40.11,13000.0,17.7869,17.7869,17.7736,17.7781,13000.0
2005-09-08 13:10:00,40.11,40.11,40.08,40.1,20800.0,17.7781,17.7781,17.7648,17.7736,20800.0
2005-09-08 13:20:00,40.1,40.1,40.08,40.1,11400.0,17.7736,17.7736,17.7648,17.7736,11400.0
2005-09-08 13:30:00,40.09,40.13,40.08,40.09,29400.0,17.7692,17.7869,17.7648,17.7692,29400.0
2005-09-08 13:40:00,40.09,40.11,40.08,40.1,16600.0,17.7692,17.7781,17.7648,17.7736,16600.0
2005-09-08 13:50:00,40.1,40.14,40.1,40.14,16000.0,17.7736,17.7914,17.7736,17.7914,16000.0
2005-09-08 14:00:00,40.14,40.15,40.12,40.12,53400.0,17.7914,17.7958,17.7825,17.7825,53400.0
2005-09-08 14:10:00,40.11,40.13,40.06,40.13,32400.0,17.7781,17.7869,17.7559,17.7869,32400.0
2005-09-08 14:20:00,40.12,40.13,40.02,40.05,22800.0,17.7825,17.7869,17.7382,17.7515,22800.0
2005-09-08 14:30:00,40.06,40.09,40.05,40.08,20400.0,17.7559,17.7692,17.7515,17.7648,20400.0
2005-09-08 14:40:00,40.08,40.08,40.06,40.06,38400.0,17.7648,17.7648,17.7559,17.7559,38400.0
2005-09-08 14:50:00,40.06,40.06,39.97,39.97,39600.0,17.7559,17.7559,17.716,17.716,39600.0
2005-09-08 15:00:00,39.97,39.97,39.9,39.93,62400.0,17.716,17.716,17.685,17.6983,62400.0
2005-09-08 15:10:00,39.94,39.94,39.86,39.88,113000.0,17.7027,17.7027,17.6673,17.6761,113000.0
2005-09-08 15:20:00,39.88,39.88,39.81,39.84,128200.0,17.6761,17.6761,17.6451,17.6584,128200.0
2005-09-08 15:30:00,39.84,39.91,39.83,39.88,66800.0,17.6584,17.6894,17.654,17.6761,66800.0
2005-09-08 15:40:00,39.88,39.94,39.85,39.91,94200.0,17.6761,17.7027,17.6628,17.6894,94200.0
2005-09-08 15:50:00,39.91,39.96,39.91,39.92,87800.0,17.6894,17.7116,17.6894,17.6938,87800.0
2005-09-09 09:30:00,39.9,40.12,39.9,40.06,123600.0,17.685,17.7825,17.685,17.7559,123600.0
2005-09-09 09:40:00,40.08,40.13,39.88,39.99,114200.0,17.7648,17.7869,17.6761,17.7249,114200.0
2005-09-09 09:50:00,40.01,40.06,39.99,40.02,70800.0,17.7337,17.7559,17.7249,17.7382,70800.0
2005-09-09 10:00:00,40.02,40.13,40.02,40.13,47600.0,17.7382,17.7869,17.7382,17.7869,47600.0
2005-09-09 10:10:00,40.13,40.17,40.1,40.16,62000.0,17.7869,17.8047,17.7736,17.8002,62000.0
2005-09-09 10:20:00,40.13,40.13,39.94,39.94,79400.0,17.7869,17.7869,17.7027,17.7027,79400.0
2005-09-09 10:30:00,39.95,40.07,39.93,40.04,83600.0,17.7071,17.7603,17.6983,17.747,83600.0
2005-09-09 10:40:00,40.02,40.06,40.02,40.04,44600.0,17.7382,17.7559,17.7382,17.747,44600.0
2005-09-09 10:50:00,40.05,40.06,40.0,40.04,68200.0,17.7515,17.7559,17.7293,17.747,68200.0
2005-09-09 11:00:00,40.02,40.05,40.0,40.02,36400.0,17.7382,17.7515,17.7293,17.7382,36400.0
2005-09-09 11:10:00,40.01,40.03,40.01,40.01,27000.0,17.7337,17.7426,17.7337,17.7337,27000.0
2005-09-09 11:20:00,40.02,40.12,40.02,40.08,29000.0,17.7382,17.7825,17.7382,17.7648,29000.0
2005-09-09 11:30:00,40.09,40.13,40.09,40.13,34200.0,17.7692,17.7869,17.7692,17.7869,34200.0
2005-09-09 11:40:00,40.13,40.21,40.12,40.18,74800.0,17.7869,17.8224,17.7825,17.8091,74800.0
2005-09-09 11:50:00,40.18,40.21,40.15,40.16,30200.0,17.8091,17.8224,17.7958,17.8002,30200.0
2005-09-09 12:00:00,40.15,40.16,40.1,40.1,31200.0,17.7958,17.8002,17.7736,17.7736,31200.0
2005-09-09 12:10:00,40.13,40.16,40.11,40.13,23200.0,17.7869,17.8002,17.7781,17.7869,23200.0
2005-09-09 12:20:00,40.13,40.19,40.12,40.15,33600.0,17.7869,17.8135,17.7825,17.7958,33600.0
2005-09-09 12:30:00,40.14,40.16,40.12,40.15,23400.0,17.7914,17.8002,17.7825,17.7958,23400.0
2005-09-09 12:40:00,40.15,40.16,40.13,40.15,22400.0,17.7958,17.8002,17.7869,17.7958,22400.0
2005-09-09 12:50:00,40.15,40.17,40.14,40.16,14000.0,17.7958,17.8047,17.7914,17.8002,14000.0
2005-09-09 13:00:00,40.16,40.23,40.16,40.21,85200.0,17.8002,17.8313,17.8002,17.8224,85200.0
2005-09-09 13:10:00,40.21,40.25,40.2,40.24,53200.0,17.8224,17.8401,17.818,17.8357,53200.0
2005-09-09 13:20:00,40.24,40.26,40.2,40.2,58000.0,17.8357,17.8445,17.818,17.818,58000.0
2005-09-09 13:30:00,40.2,40.24,40.2,40.24,40400.0,17.818,17.8357,17.818,17.8357,40400.0
2005-09-09 13:40:00,40.24,40.32,40.23,40.3,46400.0,17.8357,17.8711,17.8313,17.8623,46400.0
2005-09-09 13:50:00,40.3,40.34,40.29,40.32,59400.0,17.8623,17.88,17.8578,17.8711,59400.0
2005-09-09 14:00:00,40.32,40.32,40.23,40.26,39400.0,17.8711,17.8711,17.8313,17.8445,39400.0
2005-09-09 14:10:00,40.26,40.3,40.25,40.27,23600.0,17.8445,17.8623,17.8401,17.849,23600.0
2005-09-09 14:20:00,40.27,40.34,40.26,40.32,37200.0,17.849,17.88,17.8445,17.8711,37200.0
2005-09-09 14:30:00,40.32,40.36,40.32,40.35,33400.0,17.8711,17.8889,17.8711,17.8844,33400.0
2005-09-09 14:40:00,40.35,40.49,40.3,40.47,69800.0,17.8844,17.9465,17.8623,17.9376,69800.0
2005-09-09 14:50:00,40.47,40.47,40.37,40.4,59600.0,17.9376,17.9376,17.8933,17.9066,59600.0
2005-09-09 15:00:00,40.41,40.47,40.4,40.44,24400.0,17.911,17.9376,17.9066,17.9243,24400.0
2005-09-09 15:10:00,40.43,40.44,40.4,40.4,31800.0,17.9199,17.9243,17.9066,17.9066,31800.0
2005-09-09 15:20:00,40.4,40.46,40.38,40.45,45600.0,17.9066,17.9332,17.8977,17.9288,45600.0
2005-09-09 15:30:00,40.45,40.48,40.44,40.47,99200.0,17.9288,17.9421,17.9243,17.9376,99200.0
2005-09-09 15:40:00,40.48,40.49,40.46,40.47,96400.0,17.9421,17.9465,17.9332,17.9376,96400.0
2005-09-09 15:50:00,40.47,40.49,40.39,40.39,131800.0,17.9376,17.9465,17.9022,17.9022,131800.0
2005-09-12 09:30:00,40.15,40.25,40.13,40.19,136200.0,17.7958,17.8401,17.7869,17.8135,136200.0
2005-09-12 09:40:00,40.19,40.39,40.19,40.38,79600.0,17.8135,17.9022,17.8135,17.8977,79600.0
2005-09-12 09:50:00,40.38,40.39,40.26,40.33,86800.0,17.8977,17.9022,17.8445,17.8756,86800.0
2005-09-12 10:00:00,40.33,40.33,40.2,40.22,72200.0,17.8756,17.8756,17.818,17.8268,72200.0
2005-09-12 10:10:00,40.22,40.22,40.17,40.19,66200.0,17.8268,17.8268,17.8047,17.8135,66200.0
2005-09-12 10:20:00,40.19,40.19,40.13,40.16,61800.0,17.8135,17.8135,17.7869,17.8002,61800.0
2005-09-12 10:30:00,40.17,40.18,40.14,40.18,29600.0,17.8047,17.8091,17.7914,17.8091,29600.0
2005-09-12 10:40:00,40.18,40.23,40.17,40.2,252400.0,17.8091,17.8313,17.8047,17.818,252400.0
2005-09-12 10:50:00,40.22,40.24,40.19,40.19,28200.0,17.8268,17.8357,17.8135,17.8135,28200.0
2005-09-12 11:00:00,40.2,40.21,40.16,40.19,41200.0,17.818,17.8224,17.8002,17.8135,41200.0
2005-09-12 11:10:00,40.2,40.2,40.1,40.13,77400.0,17.818,17.818,17.7736,17.7869,77400.0
2005-09-12 11:20:00,40.14,40.14,40.08,40.1,90800.0,17.7914,17.7914,17.7648,17.7736,90800.0
2005-09-12 11:30:00,40.1,40.1,40.06,40.08,61400.0,17.7736,17.7736,17.7559,17.7648,61400.0
2005-09-12 11:40:00,40.08,40.09,40.04,40.04,65200.0,17.7648,17.7692,17.747,17.747,65200.0
2005-09-12 11:50:00,40.03,40.03,39.99,39.99,57200.0,17.7426,17.7426,17.7249,17.7249,57200.0
2005-09-12 12:00:00,39.99,40.01,39.97,39.97,41200.0,17.7249,17.7337,17.716,17.716,41200.0
2005-09-12 12:10:00,39.97,40.01,39.96,39.98,44200.0,17.716,17.7337,17.7116,17.7204,44200.0
2005-09-12 12:20:00,39.98,40.04,39.98,40.01,29000.0,17.7204,17.747,17.7204,17.7337,29000.0
2005-09-12 12:30:00,40.0,40.01,39.94,39.99,38400.0,17.7293,17.7337,17.7027,17.7249,38400.0
2005-09-12 12:40:00,39.99,40.05,39.97,40.0,85400.0,17.7249,17.7515,17.716,17.7293,85400.0
2005-09-12 12:50:00,40.01,40.02,39.98,39.98,32200.0,17.7337,17.7382,17.7204,17.7204,32200.0
2005-09-12 13:00:00,39.98,39.99,39.96,39.99,100600.0,17.7204,17.7249,17.7116,17.7249,100600.0
2005-09-12 13:10:00,39.98,39.98,39.96,39.97,30000.0,17.7204,17.7204,17.7116,17.716,30000.0
2005-09-12 13:20:00,39.97,39.97,39.91,39.92,29800.0,17.716,17.716,17.6894,17.6938,29800.0
2005-09-12 13:30:00,39.92,39.95,39.9,39.91,86000.0,17.6938,17.7071,17.685,17.6894,86000.0
2005-09-12 13:40:00,39.9,39.91,39.87,39.87,40800.0,17.685,17.6894,17.6717,17.6717,40800.0
2005-09-12 13:50:00,39.87,39.88,39.77,39.77,45400.0,17.6717,17.6761,17.6274,17.6274,45400.0
2005-09-12 14:00:00,39.76,39.85,39.75,39.85,124200.0,17.6229,17.6628,17.6185,17.6628,124200.0
2005-09-12 14:10:00,39.84,39.86,39.8,39.81,101400.0,17.6584,17.6673,17.6407,17.6451,101400.0
2005-09-12 14:20:00,39.81,39.82,39.78,39.79,55200.0,17.6451,17.6495,17.6318,17.6362,55200.0
2005-09-12 14:30:00,39.79,39.85,39.79,39.84,47800.0,17.6362,17.6628,17.6362,17.6584,47800.0
2005-09-12 14:40:00,39.84,39.85,39.8,39.85,34600.0,17.6584,17.6628,17.6407,17.6628,34600.0
2005-09-12 14:50:00,39.85,39.9,39.84,39.9,23800.0,17.6628,17.685,17.6584,17.685,23800.0
2005-09-12 15:00:00,39.9,39.99,39.9,39.97,82000.0,17.685,17.7249,17.685,17.716,82000.0
2005-09-12 15:10:00,39.96,39.99,39.95,39.99,46400.0,17.7116,17.7249,17.7071,17.7249,46400.0
2005-09-12 15:20:00,39.99,39.99,39.94,39.95,44000.0,17.7249,17.7249,17.7027,17.7071,44000.0
2005-09-12 15:30:00,39.95,39.95,39.87,39.88,141600.0,17.7071,17.7071,17.6717,17.6761,141600.0
2005-09-12 15:40:00,39.87,39.94,39.87,39.94,257000.0,17.6717,17.7027,17.6717,17.7027,257000.0
2005-09-12 15:50:00,39.94,39.95,39.91,39.91,58400.0,17.7027,17.7071,17.6894,17.6894,58400.0
2005-09-13 09:30:00,39.93,40.01,39.84,40.01,105000.0,17.6983,17.7337,17.6584,17.7337,105000.0
2005-09-13 09:40:00,40.01,40.05,39.8,39.91,72600.0,17.7337,17.7515,17.6407,17.6894,72600.0
2005-09-13 09:50:00,39.91,39.97,39.84,39.88,40600.0,17.6894,17.716,17.6584,17.6761,40600.0
2005-09-13 10:00:00,39.9,39.97,39.9,39.97,48800.0,17.685,17.716,17.685,17.716,48800.0
2005-09-13 10:10:00,39.98,40.01,39.96,40.0,77200.0,17.7204,17.7337,17.7116,17.7293,77200.0
2005-09-13 10:20:00,40.0,40.02,39.99,40.02,92600.0,17.7293,17.7382,17.7249,17.7382,92600.0
2005-09-13 10:30:00,40.02,40.04,39.9,39.97,64200.0,17.7382,17.747,17.685,17.716,64200.0
2005-09-13 10:40:00,39.97,39.99,39.89,39.95,74600.0,17.716,17.7249,17.6806,17.7071,74600.0
2005-09-13 10:50:00,39.96,39.97,39.88,39.93,33600.0,17.7116,17.716,17.6761,17.6983,33600.0
2005-09-13 11:00:00,39.93,39.96,39.92,39.95,39800.0,17.6983,17.7116,17.6938,17.7071,39800.0
2005-09-13 11:10:00,39.95,39.96,39.91,39.94,30400.0,17.7071,17.7116,17.6894,17.7027,30400.0
2005-09-13 11:20:00,39.94,39.95,39.91,39.91,22200.0,17.7027,17.7071,17.6894,17.6894,22200.0
2005-09-13 11:30:00,39.92,39.95,39.9,39.95,48800.0,17.6938,17.7071,17.685,17.7071,48800.0
2005-09-13 11:40:00,39.95,39.99,39.95,39.97,29600.0,17.7071,17.7249,17.7071,17.716,29600.0
2005-09-13 11:50:00,39.97,39.97,39.92,39.97,26200.0,17.716,17.716,17.6938,17.716,26200.0
2005-09-13 12:00:00,39.98,40.0,39.94,39.95,64200.0,17.7204,17.7293,17.7027,17.7071,64200.0
2005-09-13 12:10:00,39.95,39.98,39.94,39.95,23000.0,17.7071,17.7204,17.7027,17.7071,23000.0
2005-09-13 12:20:00,39.94,39.98,39.94,39.95,14200.0,17.7027,17.7204,17.7027,17.7071,14200.0
2005-09-13 12:30:00,39.94,39.96,39.94,39.95,16200.0,17.7027,17.7116,17.7027,17.7071,16200.0
2005-09-13 12:40:00,39.95,39.97,39.88,39.89,28000.0,17.7071,17.716,17.6761,17.6806,28000.0
2005-09-13 12:50:00,39.89,39.9,39.88,39.88,42200.0,17.6806,17.685,17.6761,17.6761,42200.0
2005-09-13 13:00:00,39.89,39.91,39.88,39.9,24800.0,17.6806,17.6894,17.6761,17.685,24800.0
2005-09-13 13:10:00,39.89,39.94,39.88,39.94,10400.0,17.6806,17.7027,17.6761,17.7027,10400.0
2005-09-13 13:20:00,39.94,39.94,39.92,39.94,16400.0,17.7027,17.7027,17.6938,17.7027,16400.0
2005-09-13 13:30:00,39.94,39.98,39.93,39.97,23400.0,17.7027,17.7204,17.6983,17.716,23400.0
2005-09-13 13:40:00,39.99,39.99,39.91,39.92,18200.0,17.7249,17.7249,17.6894,17.6938,18200.0
2005-09-13 13:50:00,39.92,39.94,39.91,39.92,18400.0,17.6938,17.7027,17.6894,17.6938,18400.0
2005-09-13 14:00:00,39.94,39.97,39.91,39.95,24800.0,17.7027,17.716,17.6894,17.7071,24800.0
2005-09-13 14:10:00,39.95,40.02,39.95,39.99,62200.0,17.7071,17.7382,17.7071,17.7249,62200.0
2005-09-13 14:20:00,39.99,40.01,39.9,39.94,68200.0,17.7249,17.7337,17.685,17.7027,68200.0
2005-09-13 14:30:00,39.95,39.99,39.94,39.98,25000.0,17.7071,17.7249,17.7027,17.7204,25000.0
2005-09-13 14:40:00,39.98,40.0,39.98,40.0,21200.0,17.7204,17.7293,17.7204,17.7293,21200.0
2005-09-13 14:50:00,40.0,40.0,39.98,39.99,21800.0,17.7293,17.7293,17.7204,17.7249,21800.0
2005-09-13 15:00:00,39.98,39.98,39.9,39.92,35400.0,17.7204,17.7204,17.685,17.6938,35400.0
2005-09-13 15:10:00,39.92,39.92,39.85,39.87,41800.0,17.6938,17.6938,17.6628,17.6717,41800.0
2005-09-13 15:20:00,39.87,39.9,39.83,39.86,48000.0,17.6717,17.685,17.654,17.6673,48000.0
2005-09-13 15:30:00,39.86,39.88,39.77,39.79,72400.0,17.6673,17.6761,17.6274,17.6362,72400.0
2005-09-13 15:40:00,39.79,39.79,39.74,39.75,70600.0,17.6362,17.6362,17.6141,17.6185,70600.0
2005-09-13 15:50:00,39.75,39.76,39.73,39.76,47400.0,17.6185,17.6229,17.6096,17.6229,47400.0
2005-09-14 09:30:00,40.0,40.12,39.97,40.04,279200.0,17.7293,17.7825,17.716,17.747,279200.0
2005-09-14 09:40:00,40.04,40.35,40.02,40.15,312400.0,17.747,17.8844,17.7382,17.7958,312400.0
2005-09-14 09:50:00,40.15,40.15,40.1,40.14,167400.0,17.7958,17.7958,17.7736,17.7914,167400.0
2005-09-14 10:00:00,40.14,40.15,40.08,40.08,179800.0,17.7914,17.7958,17.7648,17.7648,179800.0
2005-09-14 10:10:00,40.08,40.09,40.05,40.07,195000.0,17.7648,17.7692,17.7515,17.7603,195000.0
2005-09-14 10:20:00,40.06,40.07,39.97,39.97,132800.0,17.7559,17.7603,17.716,17.716,132800.0
2005-09-14 10:30:00,39.96,40.04,39.94,39.99,188400.0,17.7116,17.747,17.7027,17.7249,188400.0
2005-09-14 10:40:00,39.99,40.0,39.96,39.98,129200.0,17.7249,17.7293,17.7116,17.7204,129200.0
2005-09-14 10:50:00,39.98,39.98,39.91,39.94,204800.0,17.7204,17.7204,17.6894,17.7027,204800.0
2005-09-14 11:00:00,39.94,40.09,39.94,40.05,134200.0,17.7027,17.7692,17.7027,17.7515,134200.0
2005-09-14 11:10:00,40.05,40.07,39.99,40.04,225000.0,17.7515,17.7603,17.7249,17.747,225000.0
2005-09-14 11:20:00,40.04,40.05,40.02,40.02,131400.0,17.747,17.7515,17.7382,17.7382,131400.0
2005-09-14 11:30:00,40.02,40.06,40.02,40.04,70600.0,17.7382,17.7559,17.7382,17.747,70600.0
2005-09-14 11:40:00,40.04,40.05,40.01,40.04,232000.0,17.747,17.7515,17.7337,17.747,232000.0
2005-09-14 11:50:00,40.04,40.04,40.01,40.02,80800.0,17.747,17.747,17.7337,17.7382,80800.0
2005-09-14 12:00:00,40.02,40.03,40.0,40.03,117800.0,17.7382,17.7426,17.7293,17.7426,117800.0
2005-09-14 12:10:00,40.03,40.04,40.02,40.02,55800.0,17.7426,17.747,17.7382,17.7382,55800.0
2005-09-14 12:20:00,40.02,40.04,40.02,40.03,52200.0,17.7382,17.747,17.7382,17.7426,52200.0
2005-09-14 12:30:00,40.04,40.04,40.01,40.04,99000.0,17.747,17.747,17.7337,17.747,99000.0
2005-09-14 12:40:00,40.04,40.04,40.02,40.04,59800.0,17.747,17.747,17.7382,17.747,59800.0
2005-09-14 12:50:00,40.03,40.04,40.01,40.04,27800.0,17.7426,17.747,17.7337,17.747,27800.0
2005-09-14 13:00:00,40.05,40.05,40.01,40.03,84000.0,17.7515,17.7515,17.7337,17.7426,84000.0
2005-09-14 13:10:00,40.02,40.04,40.01,40.02,120400.0,17.7382,17.747,17.7337,17.7382,120400.0
2005-09-14 13:20:00,40.01,40.02,40.01,40.02,41600.0,17.7337,17.7382,17.7337,17.7382,41600.0
2005-09-14 13:30:00,40.02,40.02,39.99,40.0,208600.0,17.7382,17.7382,17.7249,17.7293,208600.0
2005-09-14 13:40:00,40.01,40.02,39.99,40.0,122000.0,17.7337,17.7382,17.7249,17.7293,122000.0
2005-09-14 13:50:00,40.01,40.01,39.99,40.01,196200.0,17.7337,17.7337,17.7249,17.7337,196200.0
2005-09-14 14:00:00,40.02,40.06,40.0,40.0,57000.0,17.7382,17.7559,17.7293,17.7293,57000.0
2005-09-14 14:10:00,40.0,40.01,39.99,40.0,203000.0,17.7293,17.7337,17.7249,17.7293,203000.0
2005-09-14 14:20:00,40.0,40.05,40.0,40.01,225600.0,17.7293,17.7515,17.7293,17.7337,225600.0
2005-09-14 14:30:00,40.01,40.05,40.01,40.05,156400.0,17.7337,17.7515,17.7337,17.7515,156400.0
2005-09-14 14:40:00,40.05,40.06,40.0,40.06,140600.0,17.7515,17.7559,17.7293,17.7559,140600.0
2005-09-14 14:50:00,40.06,40.07,40.04,40.05,99000.0,17.7559,17.7603,17.747,17.7515,99000.0
2005-09-14 15:00:00,40.05,40.05,40.01,40.02,100200.0,17.7515,17.7515,17.7337,17.7382,100200.0
2005-09-14 15:10:00,40.04,40.06,40.02,40.04,189400.0,17.747,17.7559,17.7382,17.747,189400.0
2005-09-14 15:20:00,40.04,40.09,40.03,40.09,87800.0,17.747,17.7692,17.7426,17.7692,87800.0
2005-09-14 15:30:00,40.08,40.09,40.05,40.09,121800.0,17.7648,17.7692,17.7515,17.7692,121800.0
2005-09-14 15:40:00,40.09,40.23,40.09,40.18,282800.0,17.7692,17.8313,17.7692,17.8091,282800.0
2005-09-14 15:50:00,40.18,40.19,40.14,40.15,191400.0,17.8091,17.8135,17.7914,17.7958,191400.0
2005-09-15 09:30:00,40.18,40.44,40.17,40.38,388200.0,17.8091,17.9243,17.8047,17.8977,388200.0
2005-09-15 09:40:00,40.38,40.47,40.27,40.44,112000.0,17.8977,17.9376,17.849,17.9243,112000.0
2005-09-15 09:50:00,40.45,40.62,40.45,40.47,249800.0,17.9288,18.0041,17.9288,17.9376,249800.0
2005-09-15 10:00:00,40.47,40.55,40.47,40.51,135200.0,17.9376,17.9731,17.9376,17.9554,135200.0
2005-09-15 10:10:00,40.51,40.52,40.46,40.49,87400.0,17.9554,17.9598,17.9332,17.9465,87400.0
2005-09-15 10:20:00,40.48,40.49,40.45,40.48,61200.0,17.9421,17.9465,17.9288,17.9421,61200.0
2005-09-15 10:30:00,40.48,40.52,40.48,40.48,75400.0,17.9421,17.9598,17.9421,17.9421,75400.0
2005-09-15 10:40:00,40.48,40.51,40.48,40.49,55600.0,17.9421,17.9554,17.9421,17.9465,55600.0
2005-09-15 10:50:00,40.49,40.51,40.48,40.49,88400.0,17.9465,17.9554,17.9421,17.9465,88400.0
2005-09-15 11:00:00,40.49,40.53,40.49,40.51,81200.0,17.9465,17.9642,17.9465,17.9554,81200.0
2005-09-15 11:10:00,40.51,40.52,40.5,40.52,84000.0,17.9554,17.9598,17.9509,17.9598,84000.0
2005-09-15 11:20:00,40.52,40.54,40.49,40.51,88600.0,17.9598,17.9687,17.9465,17.9554,88600.0
2005-09-15 11:30:00,40.51,40.52,40.49,40.52,59000.0,17.9554,17.9598,17.9465,17.9598,59000.0
2005-09-15 11:40:00,40.52,40.52,40.48,40.52,83000.0,17.9598,17.9598,17.9421,17.9598,83000.0
2005-09-15 11:50:00,40.52,40.52,40.49,40.49,66600.0,17.9598,17.9598,17.9465,17.9465,66600.0
2005-09-15 12:00:00,40.49,40.49,40.38,40.43,67600.0,17.9465,17.9465,17.8977,17.9199,67600.0
2005-09-15 12:10:00,40.43,40.52,40.43,40.52,61800.0,17.9199,17.9598,17.9199,17.9598,61800.0
2005-09-15 12:20:00,40.51,40.52,40.49,40.52,25800.0,17.9554,17.9598,17.9465,17.9598,25800.0
2005-09-15 12:30:00,40.51,40.53,40.49,40.53,79000.0,17.9554,17.9642,17.9465,17.9642,79000.0
2005-09-15 12:40:00,40.54,40.55,40.52,40.54,56600.0,17.9687,17.9731,17.9598,17.9687,56600.0
2005-09-15 12:50:00,40.54,40.58,40.54,40.57,29200.0,17.9687,17.9864,17.9687,17.982,29200.0
2005-09-15 13:00:00,40.57,40.57,40.52,40.54,66800.0,17.982,17.982,17.9598,17.9687,66800.0
2005-09-15 13:10:00,40.55,40.58,40.52,40.54,94800.0,17.9731,17.9864,17.9598,17.9687,94800.0
2005-09-15 13:20:00,40.55,40.56,40.44,40.44,39400.0,17.9731,17.9775,17.9243,17.9243,39400.0
2005-09-15 13:30:00,40.44,40.48,40.42,40.43,75200.0,17.9243,17.9421,17.9155,17.9199,75200.0
2005-09-15 13:40:00,40.42,40.51,40.42,40.51,40800.0,17.9155,17.9554,17.9155,17.9554,40800.0
2005-09-15 13:50:00,40.51,40.58,40.51,40.54,39800.0,17.9554,17.9864,17.9554,17.9687,39800.0
2005-09-15 14:00:00,40.54,40.57,40.51,40.55,33800.0,17.9687,17.982,17.9554,17.9731,33800.0
2005-09-15 14:10:00,40.54,40.56,40.5,40.52,42800.0,17.9687,17.9775,17.9509,17.9598,42800.0
2005-09-15 14:20:00,40.52,40.58,40.52,40.58,52000.0,17.9598,17.9864,17.9598,17.9864,52000.0
2005-09-15 14:30:00,40.58,40.62,40.56,40.59,45000.0,17.9864,18.0041,17.9775,17.9908,45000.0
2005-09-15 14:40:00,40.59,40.65,40.58,40.6,60600.0,17.9908,18.0174,17.9864,17.9952,60600.0
2005-09-15 14:50:00,40.6,40.63,40.6,40.63,42800.0,17.9952,18.0085,17.9952,18.0085,42800.0
2005-09-15 15:00:00,40.63,40.65,40.6,40.62,35800.0,18.0085,18.0174,17.9952,18.0041,35800.0
2005-09-15 15:10:00,40.62,40.64,40.6,40.64,46000.0,18.0041,18.013,17.9952,18.013,46000.0
2005-09-15 15:20:00,40.64,40.71,40.64,40.71,65800.0,18.013,18.044,18.013,18.044,65800.0
2005-09-15 15:30:00,40.71,40.71,40.59,40.68,141600.0,18.044,18.044,17.9908,18.0307,141600.0
2005-09-15 15:40:00,40.7,40.79,40.68,40.77,102000.0,18.0396,18.0795,18.0307,18.0706,102000.0
2005-09-15 15:50:00,40.77,40.77,40.73,40.77,118000.0,18.0706,18.0706,18.0529,18.0706,118000.0
2005-09-16 09:30:00,40.99,40.99,40.83,40.95,699000.0,18.1681,18.1681,18.0972,18.1504,699000.0
2005-09-16 09:40:00,40.97,41.07,40.92,40.99,134400.0,18.1592,18.2036,18.1371,18.1681,134400.0
2005-09-16 09:50:00,40.99,41.04,40.69,40.88,173600.0,18.1681,18.1903,18.0351,18.1194,173600.0
2005-09-16 10:00:00,40.87,40.98,40.86,40.94,75000.0,18.1149,18.1637,18.1105,18.1459,75000.0
2005-09-16 10:10:00,40.92,40.92,40.85,40.85,48600.0,18.1371,18.1371,18.1061,18.1061,48600.0
2005-09-16 10:20:00,40.85,40.85,40.81,40.81,43600.0,18.1061,18.1061,18.0883,18.0883,43600.0
2005-09-16 10:30:00,40.82,40.88,40.81,40.88,75600.0,18.0928,18.1194,18.0883,18.1194,75600.0
2005-09-16 10:40:00,40.88,40.88,40.82,40.87,57200.0,18.1194,18.1194,18.0928,18.1149,57200.0
2005-09-16 10:50:00,40.87,40.96,40.87,40.95,35000.0,18.1149,18.1548,18.1149,18.1504,35000.0
2005-09-16 11:00:00,40.95,40.99,40.91,40.95,41800.0,18.1504,18.1681,18.1326,18.1504,41800.0
2005-09-16 11:10:00,40.96,41.02,40.95,41.01,42400.0,18.1548,18.1814,18.1504,18.177,42400.0
2005-09-16 11:20:00,41.01,41.01,40.95,40.95,29400.0,18.177,18.177,18.1504,18.1504,29400.0
2005-09-16 11:30:00,40.94,40.94,40.88,40.92,69400.0,18.1459,18.1459,18.1194,18.1371,69400.0
2005-09-16 11:40:00,40.91,40.95,40.85,40.86,35800.0,18.1326,18.1504,18.1061,18.1105,35800.0
2005-09-16 11:50:00,40.86,40.86,40.77,40.77,32200.0,18.1105,18.1105,18.0706,18.0706,32200.0
2005-09-16 12:00:00,40.78,40.83,40.74,40.74,45800.0,18.075,18.0972,18.0573,18.0573,45800.0
2005-09-16 12:10:00,40.74,40.8,40.68,40.8,42800.0,18.0573,18.0839,18.0307,18.0839,42800.0
2005-09-16 12:20:00,40.8,40.81,40.77,40.79,41800.0,18.0839,18.0883,18.0706,18.0795,41800.0
2005-09-16 12:30:00,40.8,40.8,40.75,40.76,29400.0,18.0839,18.0839,18.0617,18.0662,29400.0
2005-09-16 12:40:00,40.76,40.88,40.76,40.88,33400.0,18.0662,18.1194,18.0662,18.1194,33400.0
2005-09-16 12:50:00,40.88,40.88,40.82,40.88,32000.0,18.1194,18.1194,18.0928,18.1194,32000.0
2005-09-16 13:00:00,40.88,40.88,40.85,40.87,34800.0,18.1194,18.1194,18.1061,18.1149,34800.0
2005-09-16 13:10:00,40.86,40.92,40.84,40.9,22600.0,18.1105,18.1371,18.1016,18.1282,22600.0
2005-09-16 13:20:00,40.9,40.91,40.84,40.85,40200.0,18.1282,18.1326,18.1016,18.1061,40200.0
2005-09-16 13:30:00,40.85,40.89,40.85,40.87,37600.0,18.1061,18.1238,18.1061,18.1149,37600.0
2005-09-16 13:40:00,40.86,40.88,40.85,40.87,30600.0,18.1105,18.1194,18.1061,18.1149,30600.0
2005-09-16 13:50:00,40.87,40.87,40.82,40.85,36400.0,18.1149,18.1149,18.0928,18.1061,36400.0
2005-09-16 14:00:00,40.85,40.93,40.85,40.9,55600.0,18.1061,18.1415,18.1061,18.1282,55600.0
2005-09-16 14:10:00,40.9,40.91,40.89,40.9,27600.0,18.1282,18.1326,18.1238,18.1282,27600.0
2005-09-16 14:20:00,40.9,40.93,40.88,40.9,43000.0,18.1282,18.1415,18.1194,18.1282,43000.0
2005-09-16 14:30:00,40.89,40.92,40.89,40.92,38600.0,18.1238,18.1371,18.1238,18.1371,38600.0
2005-09-16 14:40:00,40.92,40.93,40.9,40.9,58800.0,18.1371,18.1415,18.1282,18.1282,58800.0
2005-09-16 14:50:00,40.9,40.94,40.85,40.91,41400.0,18.1282,18.1459,18.1061,18.1326,41400.0
2005-09-16 15:00:00,40.92,40.92,40.88,40.88,41600.0,18.1371,18.1371,18.1194,18.1194,41600.0
2005-09-16 15:10:00,40.88,40.93,40.86,40.93,62600.0,18.1194,18.1415,18.1105,18.1415,62600.0
2005-09-16 15:20:00,40.93,40.93,40.83,40.83,143400.0,18.1415,18.1415,18.0972,18.0972,143400.0
2005-09-16 15:30:00,40.83,40.99,40.83,40.98,131800.0,18.0972,18.1681,18.0972,18.1637,131800.0
2005-09-16 15:40:00,40.98,41.2,40.98,41.18,280800.0,18.1637,18.2612,18.1637,18.2523,280800.0
2005-09-16 15:50:00,41.19,41.29,41.17,41.27,351400.0,18.2568,18.3011,18.2479,18.2922,351400.0
2005-09-19 09:30:00,42.0,42.11,41.98,42.01,334800.0,18.6158,18.6645,18.6069,18.6202,334800.0
2005-09-19 09:40:00,42.0,42.12,42.0,42.04,416600.0,18.6158,18.669,18.6158,18.6335,416600.0
2005-09-19 09:50:00,42.05,42.06,41.96,41.96,321400.0,18.6379,18.6424,18.598,18.598,321400.0
2005-09-19 10:00:00,41.96,41.99,41.95,41.95,171400.0,18.598,18.6113,18.5936,18.5936,171400.0
2005-09-19 10:10:00,41.96,41.98,41.89,41.9,230600.0,18.598,18.6069,18.567,18.5714,230600.0
2005-09-19 10:20:00,41.9,41.92,41.81,41.91,102400.0,18.5714,18.5803,18.5316,18.5759,102400.0
2005-09-19 10:30:00,41.92,41.99,41.91,41.96,94400.0,18.5803,18.6113,18.5759,18.598,94400.0
2005-09-19 10:40:00,41.95,41.99,41.93,41.96,216000.0,18.5936,18.6113,18.5847,18.598,216000.0
2005-09-19 10:50:00,41.96,42.0,41.96,41.96,81600.0,18.598,18.6158,18.598,18.598,81600.0
2005-09-19 11:00:00,41.96,42.04,41.96,42.03,162800.0,18.598,18.6335,18.598,18.6291,162800.0
2005-09-19 11:10:00,42.04,42.06,41.96,41.97,158000.0,18.6335,18.6424,18.598,18.6025,158000.0
2005-09-19 11:20:00,41.97,42.02,41.97,42.01,59800.0,18.6025,18.6246,18.6025,18.6202,59800.0
2005-09-19 11:30:00,42.01,42.02,41.99,42.0,108400.0,18.6202,18.6246,18.6113,18.6158,108400.0
2005-09-19 11:40:00,41.99,42.04,41.98,42.04,112000.0,18.6113,18.6335,18.6069,18.6335,112000.0
2005-09-19 11:50:00,42.03,42.04,42.01,42.01,39600.0,18.6291,18.6335,18.6202,18.6202,39600.0
2005-09-19 12:00:00,42.02,42.03,41.99,42.0,94000.0,18.6246,18.6291,18.6113,18.6158,94000.0
2005-09-19 12:10:00,42.01,42.04,42.0,42.03,72200.0,18.6202,18.6335,18.6158,18.6291,72200.0
2005-09-19 12:20:00,42.03,42.05,42.02,42.04,75400.0,18.6291,18.6379,18.6246,18.6335,75400.0
2005-09-19 12:30:00,42.04,42.04,41.95,41.96,78800.0,18.6335,18.6335,18.5936,18.598,78800.0
2005-09-19 12:40:00,41.95,41.98,41.93,41.94,133600.0,18.5936,18.6069,18.5847,18.5892,133600.0
2005-09-19 12:50:00,41.93,41.99,41.93,41.95,126600.0,18.5847,18.6113,18.5847,18.5936,126600.0
2005-09-19 13:00:00,41.94,41.98,41.93,41.97,133600.0,18.5892,18.6069,18.5847,18.6025,133600.0
2005-09-19 13:10:00,41.98,41.99,41.95,41.96,109200.0,18.6069,18.6113,18.5936,18.598,109200.0
2005-09-19 13:20:00,41.96,41.97,41.94,41.96,94000.0,18.598,18.6025,18.5892,18.598,94000.0
2005-09-19 13:30:00,41.95,41.99,41.94,41.98,78000.0,18.5936,18.6113,18.5892,18.6069,78000.0
2005-09-19 13:40:00,41.99,41.99,41.92,41.92,86400.0,18.6113,18.6113,18.5803,18.5803,86400.0
2005-09-19 13:50:00,41.92,41.95,41.91,41.91,59200.0,18.5803,18.5936,18.5759,18.5759,59200.0
2005-09-19 14:00:00,41.91,41.95,41.91,41.94,62600.0,18.5759,18.5936,18.5759,18.5892,62600.0
2005-09-19 14:10:00,41.93,41.95,41.92,41.93,64400.0,18.5847,18.5936,18.5803,18.5847,64400.0
2005-09-19 14:20:00,41.93,41.94,41.88,41.88,56000.0,18.5847,18.5892,18.5626,18.5626,56000.0
2005-09-19 14:30:00,41.89,41.9,41.88,41.9,113200.0,18.567,18.5714,18.5626,18.5714,113200.0
2005-09-19 14:40:00,41.9,41.93,41.89,41.9,95200.0,18.5714,18.5847,18.567,18.5714,95200.0
2005-09-19 14:50:00,41.9,41.93,41.9,41.93,63600.0,18.5714,18.5847,18.5714,18.5847,63600.0
2005-09-19 15:00:00,41.92,41.93,41.89,41.92,150600.0,18.5803,18.5847,18.567,18.5803,150600.0
2005-09-19 15:10:00,41.92,41.93,41.91,41.91,70000.0,18.5803,18.5847,18.5759,18.5759,70000.0
2005-09-19 15:20:00,41.92,41.92,41.82,41.85,84400.0,18.5803,18.5803,18.536,18.5493,84400.0
2005-09-19 15:30:00,41.85,41.9,41.85,41.88,86600.0,18.5493,18.5714,18.5493,18.5626,86600.0
2005-09-19 15:40:00,41.88,41.94,41.87,41.91,95000.0,18.5626,18.5892,18.5582,18.5759,95000.0
2005-09-19 15:50:00,41.92,41.97,41.91,41.97,131400.0,18.5803,18.6025,18.5759,18.6025,131400.0
2005-09-20 09:30:00,42.3,42.35,42.25,42.27,332200.0,18.7487,18.7709,18.7266,18.7354,332200.0
2005-09-20 09:40:00,42.27,42.43,42.27,42.38,410000.0,18.7354,18.8064,18.7354,18.7842,410000.0
2005-09-20 09:50:00,42.38,42.52,42.38,42.49,216600.0,18.7842,18.8463,18.7842,18.833,216600.0
2005-09-20 10:00:00,42.48,42.7,42.48,42.63,285200.0,18.8285,18.926,18.8285,18.895,285200.0
2005-09-20 10:10:00,42.62,42.88,42.61,42.82,385800.0,18.8906,19.0058,18.8861,18.9792,385800.0
2005-09-20 10:20:00,42.81,42.82,42.69,42.74,421800.0,18.9748,18.9792,18.9216,18.9438,421800.0
2005-09-20 10:30:00,42.75,42.81,42.73,42.76,388200.0,18.9482,18.9748,18.9393,18.9526,388200.0
2005-09-20 10:40:00,42.75,42.77,42.7,42.72,183000.0,18.9482,18.9571,18.926,18.9349,183000.0
2005-09-20 10:50:00,42.72,42.75,42.7,42.74,132000.0,18.9349,18.9482,18.926,18.9438,132000.0
2005-09-20 11:00:00,42.74,42.74,42.69,42.7,101800.0,18.9438,18.9438,18.9216,18.926,101800.0
2005-09-20 11:10:00,42.7,42.74,42.7,42.72,439800.0,18.926,18.9438,18.926,18.9349,439800.0
2005-09-20 11:20:00,42.7,42.71,42.7,42.7,180400.0,18.926,18.9305,18.926,18.926,180400.0
2005-09-20 11:30:00,42.7,42.71,42.69,42.69,68400.0,18.926,18.9305,18.9216,18.9216,68400.0
2005-09-20 11:40:00,42.69,42.71,42.69,42.7,117800.0,18.9216,18.9305,18.9216,18.926,117800.0
2005-09-20 11:50:00,42.7,42.71,42.69,42.71,71200.0,18.926,18.9305,18.9216,18.9305,71200.0
2005-09-20 12:00:00,42.7,42.71,42.6,42.63,121800.0,18.926,18.9305,18.8817,18.895,121800.0
2005-09-20 12:10:00,42.62,42.63,42.57,42.57,60200.0,18.8906,18.895,18.8684,18.8684,60200.0
2005-09-20 12:20:00,42.58,42.6,42.57,42.6,33800.0,18.8728,18.8817,18.8684,18.8817,33800.0
2005-09-20 12:30:00,42.6,42.6,42.58,42.6,53200.0,18.8817,18.8817,18.8728,18.8817,53200.0
2005-09-20 12:40:00,42.59,42.59,42.57,42.58,187200.0,18.8773,18.8773,18.8684,18.8728,187200.0
2005-09-20 12:50:00,42.58,42.63,42.57,42.6,196000.0,18.8728,18.895,18.8684,18.8817,196000.0
2005-09-20 13:00:00,42.6,42.6,42.58,42.6,162800.0,18.8817,18.8817,18.8728,18.8817,162800.0
2005-09-20 13:10:00,42.6,42.63,42.59,42.6,196400.0,18.8817,18.895,18.8773,18.8817,196400.0
2005-09-20 13:20:00,42.61,42.65,42.59,42.6,142000.0,18.8861,18.9039,18.8773,18.8817,142000.0
2005-09-20 13:30:00,42.6,42.79,42.58,42.58,202800.0,18.8817,18.9659,18.8728,18.8728,202800.0
2005-09-20 13:40:00,42.58,42.63,42.57,42.63,115600.0,18.8728,18.895,18.8684,18.895,115600.0
2005-09-20 13:50:00,42.63,42.65,42.6,42.63,119000.0,18.895,18.9039,18.8817,18.895,119000.0
2005-09-20 14:00:00,42.65,42.66,42.63,42.63,37000.0,18.9039,18.9083,18.895,18.895,37000.0
2005-09-20 14:10:00,42.63,42.67,42.59,42.6,122600.0,18.895,18.9127,18.8773,18.8817,122600.0
2005-09-20 14:20:00,42.6,42.63,42.56,42.63,177000.0,18.8817,18.895,18.864,18.895,177000.0
2005-09-20 14:30:00,42.63,42.72,42.63,42.68,161600.0,18.895,18.9349,18.895,18.9172,161600.0
2005-09-20 14:40:00,42.68,42.68,42.59,42.6,147400.0,18.9172,18.9172,18.8773,18.8817,147400.0
2005-09-20 14:50:00,42.6,42.62,42.5,42.52,284600.0,18.8817,18.8906,18.8374,18.8463,284600.0
2005-09-20 15:00:00,42.52,42.52,42.42,42.42,230600.0,18.8463,18.8463,18.8019,18.8019,230600.0
2005-09-20 15:10:00,42.44,42.46,42.36,42.4,617600.0,18.8108,18.8197,18.7753,18.7931,617600.0
2005-09-20 15:20:00,42.38,42.5,42.38,42.49,143800.0,18.7842,18.8374,18.7842,18.833,143800.0
2005-09-20 15:30:00,42.49,42.49,42.4,42.49,177200.0,18.833,18.833,18.7931,18.833,177200.0
2005-09-20 15:40:00,42.49,42.49,42.44,42.44,95600.0,18.833,18.833,18.8108,18.8108,95600.0
2005-09-20 15:50:00,42.44,42.45,42.41,42.41,120400.0,18.8108,18.8152,18.7975,18.7975,120400.0
2005-09-21 09:30:00,42.4,42.46,42.36,42.45,206200.0,18.7931,18.8197,18.7753,18.8152,206200.0
2005-09-21 09:40:00,42.44,42.48,42.44,42.47,91600.0,18.8108,18.8285,18.8108,18.8241,91600.0
2005-09-21 09:50:00,42.47,42.48,42.38,42.48,94800.0,18.8241,18.8285,18.7842,18.8285,94800.0
2005-09-21 10:00:00,42.47,42.48,42.42,42.42,121800.0,18.8241,18.8285,18.8019,18.8019,121800.0
2005-09-21 10:10:00,42.42,42.44,42.38,42.43,135000.0,18.8019,18.8108,18.7842,18.8064,135000.0
2005-09-21 10:20:00,42.43,42.43,42.38,42.4,87600.0,18.8064,18.8064,18.7842,18.7931,87600.0
2005-09-21 10:30:00,42.4,42.43,42.35,42.35,112000.0,18.7931,18.8064,18.7709,18.7709,112000.0
2005-09-21 10:40:00,42.35,42.43,42.35,42.38,113800.0,18.7709,18.8064,18.7709,18.7842,113800.0
2005-09-21 10:50:00,42.38,42.43,42.38,42.42,79000.0,18.7842,18.8064,18.7842,18.8019,79000.0
2005-09-21 11:00:00,42.43,42.46,42.42,42.44,81400.0,18.8064,18.8197,18.8019,18.8108,81400.0
2005-09-21 11:10:00,42.44,42.44,42.37,42.38,116600.0,18.8108,18.8108,18.7798,18.7842,116600.0
2005-09-21 11:20:00,42.38,42.38,42.37,42.38,90200.0,18.7842,18.7842,18.7798,18.7842,90200.0
2005-09-21 11:30:00,42.38,42.38,42.35,42.37,85400.0,18.7842,18.7842,18.7709,18.7798,85400.0
2005-09-21 11:40:00,42.38,42.38,42.29,42.3,145200.0,18.7842,18.7842,18.7443,18.7487,145200.0
2005-09-21 11:50:00,42.31,42.31,42.19,42.19,110800.0,18.7532,18.7532,18.7,18.7,110800.0
2005-09-21 12:00:00,42.2,42.2,42.04,42.05,156400.0,18.7044,18.7044,18.6335,18.6379,156400.0
2005-09-21 12:10:00,42.05,42.05,41.88,41.9,118400.0,18.6379,18.6379,18.5626,18.5714,118400.0
2005-09-21 12:20:00,41.91,42.04,41.9,41.93,140600.0,18.5759,18.6335,18.5714,18.5847,140600.0
2005-09-21 12:30:00,41.93,41.98,41.91,41.96,126400.0,18.5847,18.6069,18.5759,18.598,126400.0
2005-09-21 12:40:00,41.96,41.96,41.71,41.77,173600.0,18.598,18.598,18.4872,18.5138,173600.0
2005-09-21 12:50:00,41.77,41.85,41.74,41.85,234200.0,18.5138,18.5493,18.5005,18.5493,234200.0
2005-09-21 13:00:00,41.85,42.1,41.85,42.08,211400.0,18.5493,18.6601,18.5493,18.6512,211400.0
2005-09-21 13:10:00,42.08,42.17,42.07,42.09,83000.0,18.6512,18.6911,18.6468,18.6557,83000.0
2005-09-21 13:20:00,42.08,42.09,42.0,42.08,95600.0,18.6512,18.6557,18.6158,18.6512,95600.0
2005-09-21 13:30:00,42.09,42.09,42.01,42.01,64000.0,18.6557,18.6557,18.6202,18.6202,64000.0
2005-09-21 13:40:00,42.0,42.02,41.99,42.01,84800.0,18.6158,18.6246,18.6113,18.6202,84800.0
2005-09-21 13:50:00,42.01,42.02,41.91,41.96,52400.0,18.6202,18.6246,18.5759,18.598,52400.0
2005-09-21 14:00:00,41.97,41.98,41.92,41.93,39200.0,18.6025,18.6069,18.5803,18.5847,39200.0
2005-09-21 14:10:00,41.94,42.01,41.94,41.99,73000.0,18.5892,18.6202,18.5892,18.6113,73000.0
2005-09-21 14:20:00,41.99,42.07,41.92,42.0,111000.0,18.6113,18.6468,18.5803,18.6158,111000.0
2005-09-21 14:30:00,42.0,42.03,41.99,42.02,59200.0,18.6158,18.6291,18.6113,18.6246,59200.0
2005-09-21 14:40:00,42.02,42.06,41.97,41.99,50400.0,18.6246,18.6424,18.6025,18.6113,50400.0
2005-09-21 14:50:00,41.99,42.01,41.95,41.99,56800.0,18.6113,18.6202,18.5936,18.6113,56800.0
2005-09-21 15:00:00,41.99,42.01,41.95,41.95,47400.0,18.6113,18.6202,18.5936,18.5936,47400.0
2005-09-21 15:10:00,41.95,41.99,41.95,41.97,75200.0,18.5936,18.6113,18.5936,18.6025,75200.0
2005-09-21 15:20:00,41.98,42.01,41.91,41.93,87800.0,18.6069,18.6202,18.5759,18.5847,87800.0
2005-09-21 15:30:00,41.94,41.96,41.92,41.92,78600.0,18.5892,18.598,18.5803,18.5803,78600.0
2005-09-21 15:40:00,41.92,41.94,41.92,41.93,100600.0,18.5803,18.5892,18.5803,18.5847,100600.0
2005-09-21 15:50:00,41.93,42.02,41.93,41.95,213000.0,18.5847,18.6246,18.5847,18.5936,213000.0
2005-09-22 09:30:00,41.6,41.92,41.6,41.7,117000.0,18.4385,18.5803,18.4385,18.4828,117000.0
2005-09-22 09:40:00,41.7,41.7,41.52,41.55,262600.0,18.4828,18.4828,18.403,18.4163,262600.0
2005-09-22 09:50:00,41.55,41.6,41.35,41.6,147400.0,18.4163,18.4385,18.3277,18.4385,147400.0
2005-09-22 10:00:00,41.6,41.8,41.55,41.8,159800.0,18.4385,18.5271,18.4163,18.5271,159800.0
2005-09-22 10:10:00,41.79,41.79,41.66,41.7,132800.0,18.5227,18.5227,18.4651,18.4828,132800.0
2005-09-22 10:20:00,41.7,41.82,41.7,41.79,109600.0,18.4828,18.536,18.4828,18.5227,109600.0
2005-09-22 10:30:00,41.78,41.85,41.73,41.73,112800.0,18.5183,18.5493,18.4961,18.4961,112800.0
2005-09-22 10:40:00,41.84,41.88,41.78,41.87,53600.0,18.5449,18.5626,18.5183,18.5582,53600.0
2005-09-22 10:50:00,41.85,41.87,41.83,41.83,28200.0,18.5493,18.5582,18.5404,18.5404,28200.0
2005-09-22 11:00:00,41.83,41.93,41.83,41.91,37000.0,18.5404,18.5847,18.5404,18.5759,37000.0
2005-09-22 11:10:00,41.91,41.95,41.88,41.88,23200.0,18.5759,18.5936,18.5626,18.5626,23200.0
2005-09-22 11:20:00,41.88,41.88,41.83,41.84,48400.0,18.5626,18.5626,18.5404,18.5449,48400.0
2005-09-22 11:30:00,41.85,41.88,41.8,41.88,38200.0,18.5493,18.5626,18.5271,18.5626,38200.0
2005-09-22 11:40:00,41.92,41.98,41.88,41.92,41600.0,18.5803,18.6069,18.5626,18.5803,41600.0
2005-09-22 11:50:00,41.92,41.96,41.91,41.95,50000.0,18.5803,18.598,18.5759,18.5936,50000.0
2005-09-22 12:00:00,41.95,41.95,41.82,41.86,41800.0,18.5936,18.5936,18.536,18.5537,41800.0
2005-09-22 12:10:00,41.86,41.86,41.81,41.82,57600.0,18.5537,18.5537,18.5316,18.536,57600.0
2005-09-22 12:20:00,41.83,41.9,41.82,41.88,59200.0,18.5404,18.5714,18.536,18.5626,59200.0
2005-09-22 12:30:00,41.88,41.92,41.84,41.88,48400.0,18.5626,18.5803,18.5449,18.5626,48400.0
2005-09-22 12:40:00,41.88,41.88,41.8,41.83,35800.0,18.5626,18.5626,18.5271,18.5404,35800.0
2005-09-22 12:50:00,41.81,41.81,41.77,41.77,33600.0,18.5316,18.5316,18.5138,18.5138,33600.0
2005-09-22 13:00:00,41.77,41.77,41.67,41.68,25400.0,18.5138,18.5138,18.4695,18.4739,25400.0
2005-09-22 13:10:00,41.67,41.72,41.62,41.63,95800.0,18.4695,18.4917,18.4473,18.4518,95800.0
2005-09-22 13:20:00,41.63,41.64,41.58,41.62,50600.0,18.4518,18.4562,18.4296,18.4473,50600.0
2005-09-22 13:30:00,41.62,41.68,41.62,41.67,54000.0,18.4473,18.4739,18.4473,18.4695,54000.0
2005-09-22 13:40:00,41.67,41.77,41.64,41.72,83800.0,18.4695,18.5138,18.4562,18.4917,83800.0
2005-09-22 13:50:00,41.73,41.73,41.7,41.71,70000.0,18.4961,18.4961,18.4828,18.4872,70000.0
2005-09-22 14:00:00,41.71,41.73,41.7,41.71,31200.0,18.4872,18.4961,18.4828,18.4872,31200.0
2005-09-22 14:10:00,41.71,41.71,41.7,41.71,46000.0,18.4872,18.4872,18.4828,18.4872,46000.0
2005-09-22 14:20:00,41.71,41.75,41.7,41.7,33200.0,18.4872,18.505,18.4828,18.4828,33200.0
2005-09-22 14:30:00,41.7,41.72,41.7,41.71,54200.0,18.4828,18.4917,18.4828,18.4872,54200.0
2005-09-22 14:40:00,41.71,41.8,41.71,41.8,48000.0,18.4872,18.5271,18.4872,18.5271,48000.0
2005-09-22 14:50:00,41.79,41.84,41.78,41.81,39200.0,18.5227,18.5449,18.5183,18.5316,39200.0
2005-09-22 15:00:00,41.81,41.88,41.73,41.87,53600.0,18.5316,18.5626,18.4961,18.5582,53600.0
2005-09-22 15:10:00,41.87,41.9,41.83,41.87,87400.0,18.5582,18.5714,18.5404,18.5582,87400.0
2005-09-22 15:20:00,41.88,41.97,41.85,41.97,125000.0,18.5626,18.6025,18.5493,18.6025,125000.0
2005-09-22 15:30:00,41.96,41.96,41.9,41.9,66000.0,18.598,18.598,18.5714,18.5714,66000.0
2005-09-22 15:40:00,41.9,41.9,41.84,41.84,55400.0,18.5714,18.5714,18.5449,18.5449,55400.0
2005-09-22 15:50:00,41.84,41.87,41.84,41.87,72000.0,18.5449,18.5582,18.5449,18.5582,72000.0
2005-09-23 09:30:00,41.58,41.7,41.51,41.69,177400.0,18.4296,18.4828,18.3986,18.4784,177400.0
2005-09-23 09:40:00,41.65,41.73,41.65,41.66,129200.0,18.4606,18.4961,18.4606,18.4651,129200.0
2005-09-23 09:50:00,41.66,41.88,41.66,41.82,92800.0,18.4651,18.5626,18.4651,18.536,92800.0
2005-09-23 10:00:00,41.82,41.92,41.75,41.77,63800.0,18.536,18.5803,18.505,18.5138,63800.0
2005-09-23 10:10:00,41.81,41.83,41.76,41.76,45600.0,18.5316,18.5404,18.5094,18.5094,45600.0
2005-09-23 10:20:00,41.76,41.8,41.76,41.8,136800.0,18.5094,18.5271,18.5094,18.5271,136800.0
2005-09-23 10:30:00,41.79,41.83,41.72,41.76,29000.0,18.5227,18.5404,18.4917,18.5094,29000.0
2005-09-23 10:40:00,41.76,41.82,41.76,41.8,20200.0,18.5094,18.536,18.5094,18.5271,20200.0
2005-09-23 10:50:00,41.8,41.88,41.8,41.88,16600.0,18.5271,18.5626,18.5271,18.5626,16600.0
2005-09-23 11:00:00,41.88,41.94,41.8,41.8,46800.0,18.5626,18.5892,18.5271,18.5271,46800.0
2005-09-23 11:10:00,41.79,41.92,41.78,41.92,93800.0,18.5227,18.5803,18.5183,18.5803,93800.0
2005-09-23 11:20:00,41.92,41.92,41.8,41.81,24200.0,18.5803,18.5803,18.5271,18.5316,24200.0
2005-09-23 11:30:00,41.8,41.82,41.8,41.8,66200.0,18.5271,18.536,18.5271,18.5271,66200.0
2005-09-23 11:40:00,41.81,41.91,41.8,41.91,107800.0,18.5316,18.5759,18.5271,18.5759,107800.0
2005-09-23 11:50:00,41.91,41.98,41.91,41.96,96000.0,18.5759,18.6069,18.5759,18.598,96000.0
2005-09-23 12:00:00,41.95,42.0,41.95,41.98,38600.0,18.5936,18.6158,18.5936,18.6069,38600.0
2005-09-23 12:10:00,41.97,42.0,41.96,42.0,54400.0,18.6025,18.6158,18.598,18.6158,54400.0
2005-09-23 12:20:00,41.99,42.01,41.98,41.99,47400.0,18.6113,18.6202,18.6069,18.6113,47400.0
2005-09-23 12:30:00,41.99,41.99,41.97,41.98,43600.0,18.6113,18.6113,18.6025,18.6069,43600.0
2005-09-23 12:40:00,41.98,42.01,41.98,42.0,53200.0,18.6069,18.6202,18.6069,18.6158,53200.0
2005-09-23 12:50:00,41.99,42.0,41.96,41.97,56000.0,18.6113,18.6158,18.598,18.6025,56000.0
2005-09-23 13:00:00,41.97,42.04,41.96,42.04,43400.0,18.6025,18.6335,18.598,18.6335,43400.0
2005-09-23 13:10:00,42.04,42.04,42.01,42.01,52000.0,18.6335,18.6335,18.6202,18.6202,52000.0
2005-09-23 13:20:00,42.01,42.02,42.0,42.0,54800.0,18.6202,18.6246,18.6158,18.6158,54800.0
2005-09-23 13:30:00,42.01,42.09,42.01,42.08,48800.0,18.6202,18.6557,18.6202,18.6512,48800.0
2005-09-23 13:40:00,42.09,42.15,42.08,42.09,88000.0,18.6557,18.6823,18.6512,18.6557,88000.0
2005-09-23 13:50:00,42.09,42.17,42.08,42.1,96800.0,18.6557,18.6911,18.6512,18.6601,96800.0
2005-09-23 14:00:00,42.1,42.12,42.07,42.12,271200.0,18.6601,18.669,18.6468,18.669,271200.0
2005-09-23 14:10:00,42.12,42.12,42.08,42.09,75600.0,18.669,18.669,18.6512,18.6557,75600.0
2005-09-23 14:20:00,42.09,42.1,42.09,42.1,53800.0,18.6557,18.6601,18.6557,18.6601,53800.0
2005-09-23 14:30:00,42.1,42.1,42.08,42.09,108600.0,18.6601,18.6601,18.6512,18.6557,108600.0
2005-09-23 14:40:00,42.08,42.08,41.95,42.01,154600.0,18.6512,18.6512,18.5936,18.6202,154600.0
2005-09-23 14:50:00,42.01,42.04,42.0,42.04,104000.0,18.6202,18.6335,18.6158,18.6335,104000.0
2005-09-23 15:00:00,42.04,42.04,41.97,41.98,167400.0,18.6335,18.6335,18.6025,18.6069,167400.0
2005-09-23 15:10:00,41.98,42.01,41.96,41.99,143800.0,18.6069,18.6202,18.598,18.6113,143800.0
2005-09-23 15:20:00,41.99,42.01,41.96,41.97,64000.0,18.6113,18.6202,18.598,18.6025,64000.0
2005-09-23 15:30:00,41.97,42.0,41.96,42.0,125000.0,18.6025,18.6158,18.598,18.6158,125000.0
2005-09-23 15:40:00,41.99,42.0,41.97,41.97,54200.0,18.6113,18.6158,18.6025,18.6025,54200.0
2005-09-23 15:50:00,41.97,41.97,41.96,41.96,73400.0,18.6025,18.6025,18.598,18.598,73400.0
2005-09-26 09:30:00,41.98,42.24,41.94,41.94,122000.0,18.6069,18.7221,18.5892,18.5892,122000.0
2005-09-26 09:40:00,41.94,41.94,41.8,41.85,179000.0,18.5892,18.5892,18.5271,18.5493,179000.0
2005-09-26 09:50:00,41.85,41.91,41.79,41.81,169600.0,18.5493,18.5759,18.5227,18.5316,169600.0
2005-09-26 10:00:00,41.81,41.91,41.81,41.88,98200.0,18.5316,18.5759,18.5316,18.5626,98200.0
2005-09-26 10:10:00,41.87,42.01,41.87,41.95,113600.0,18.5582,18.6202,18.5582,18.5936,113600.0
2005-09-26 10:20:00,41.94,41.97,41.92,41.95,104200.0,18.5892,18.6025,18.5803,18.5936,104200.0
2005-09-26 10:30:00,41.95,41.95,41.89,41.9,48600.0,18.5936,18.5936,18.567,18.5714,48600.0
2005-09-26 10:40:00,41.91,41.96,41.85,41.85,69000.0,18.5759,18.598,18.5493,18.5493,69000.0
2005-09-26 10:50:00,41.85,41.94,41.85,41.94,32000.0,18.5493,18.5892,18.5493,18.5892,32000.0
2005-09-26 11:00:00,41.94,42.01,41.94,42.01,46000.0,18.5892,18.6202,18.5892,18.6202,46000.0
2005-09-26 11:10:00,42.02,42.12,42.02,42.1,43600.0,18.6246,18.669,18.6246,18.6601,43600.0
2005-09-26 11:20:00,42.1,42.11,41.97,41.98,48400.0,18.6601,18.6645,18.6025,18.6069,48400.0
2005-09-26 11:30:00,41.98,41.98,41.87,41.95,46000.0,18.6069,18.6069,18.5582,18.5936,46000.0
2005-09-26 11:40:00,41.95,41.96,41.92,41.92,42400.0,18.5936,18.598,18.5803,18.5803,42400.0
2005-09-26 11:50:00,41.92,41.92,41.88,41.89,45200.0,18.5803,18.5803,18.5626,18.567,45200.0
2005-09-26 12:00:00,41.88,41.92,41.88,41.91,32800.0,18.5626,18.5803,18.5626,18.5759,32800.0
2005-09-26 12:10:00,41.91,41.93,41.86,41.88,32000.0,18.5759,18.5847,18.5537,18.5626,32000.0
2005-09-26 12:20:00,41.89,41.95,41.88,41.95,39400.0,18.567,18.5936,18.5626,18.5936,39400.0
2005-09-26 12:30:00,41.95,41.96,41.9,41.96,33400.0,18.5936,18.598,18.5714,18.598,33400.0
2005-09-26 12:40:00,41.96,41.98,41.88,41.9,49800.0,18.598,18.6069,18.5626,18.5714,49800.0
2005-09-26 12:50:00,41.9,41.99,41.9,41.97,87000.0,18.5714,18.6113,18.5714,18.6025,87000.0
2005-09-26 13:00:00,41.96,41.98,41.93,41.93,137600.0,18.598,18.6069,18.5847,18.5847,137600.0
2005-09-26 13:10:00,41.94,41.98,41.94,41.94,35400.0,18.5892,18.6069,18.5892,18.5892,35400.0
2005-09-26 13:20:00,41.94,41.95,41.88,41.88,36000.0,18.5892,18.5936,18.5626,18.5626,36000.0
2005-09-26 13:30:00,41.88,41.92,41.86,41.88,20400.0,18.5626,18.5803,18.5537,18.5626,20400.0
2005-09-26 13:40:00,41.88,41.95,41.88,41.93,24000.0,18.5626,18.5936,18.5626,18.5847,24000.0
2005-09-26 13:50:00,41.94,41.98,41.94,41.96,17000.0,18.5892,18.6069,18.5892,18.598,17000.0
2005-09-26 14:00:00,41.96,42.02,41.91,42.02,44000.0,18.598,18.6246,18.5759,18.6246,44000.0
2005-09-26 14:10:00,42.01,42.03,41.89,41.98,84400.0,18.6202,18.6291,18.567,18.6069,84400.0
2005-09-26 14:20:00,41.97,42.03,41.95,42.01,47000.0,18.6025,18.6291,18.5936,18.6202,47000.0
2005-09-26 14:30:00,42.01,42.05,41.99,42.02,90800.0,18.6202,18.6379,18.6113,18.6246,90800.0
2005-09-26 14:40:00,42.02,42.02,41.97,42.0,206000.0,18.6246,18.6246,18.6025,18.6158,206000.0
2005-09-26 14:50:00,42.0,42.0,41.95,41.98,104200.0,18.6158,18.6158,18.5936,18.6069,104200.0
2005-09-26 15:00:00,41.98,41.98,41.91,41.91,137400.0,18.6069,18.6069,18.5759,18.5759,137400.0
2005-09-26 15:10:00,41.91,41.92,41.85,41.85,122800.0,18.5759,18.5803,18.5493,18.5493,122800.0
2005-09-26 15:20:00,41.85,41.88,41.85,41.85,103800.0,18.5493,18.5626,18.5493,18.5493,103800.0
2005-09-26 15:30:00,41.85,41.91,41.84,41.85,129600.0,18.5493,18.5759,18.5449,18.5493,129600.0
2005-09-26 15:40:00,41.85,41.93,41.85,41.89,116400.0,18.5493,18.5847,18.5493,18.567,116400.0
2005-09-26 15:50:00,41.88,41.9,41.88,41.88,126800.0,18.5626,18.5714,18.5626,18.5626,126800.0
2005-09-27 09:30:00,41.75,41.79,41.7,41.74,99600.0,18.505,18.5227,18.4828,18.5005,99600.0
2005-09-27 09:40:00,41.77,42.0,41.77,41.88,61200.0,18.5138,18.6158,18.5138,18.5626,61200.0
2005-09-27 09:50:00,41.89,41.89,41.84,41.88,43800.0,18.567,18.567,18.5449,18.5626,43800.0
2005-09-27 10:00:00,41.88,41.9,41.72,41.75,87000.0,18.5626,18.5714,18.4917,18.505,87000.0
2005-09-27 10:10:00,41.76,41.94,41.75,41.89,47800.0,18.5094,18.5892,18.505,18.567,47800.0
2005-09-27 10:20:00,41.9,41.99,41.8,41.97,41000.0,18.5714,18.6113,18.5271,18.6025,41000.0
2005-09-27 10:30:00,41.98,42.01,41.77,41.79,61200.0,18.6069,18.6202,18.5138,18.5227,61200.0
2005-09-27 10:40:00,41.79,41.9,41.77,41.9,52600.0,18.5227,18.5714,18.5138,18.5714,52600.0
2005-09-27 10:50:00,41.88,41.92,41.88,41.9,66000.0,18.5626,18.5803,18.5626,18.5714,66000.0
2005-09-27 11:00:00,41.9,41.9,41.85,41.85,41200.0,18.5714,18.5714,18.5493,18.5493,41200.0
2005-09-27 11:10:00,41.85,41.85,41.81,41.83,28600.0,18.5493,18.5493,18.5316,18.5404,28600.0
2005-09-27 11:20:00,41.83,41.92,41.83,41.83,30800.0,18.5404,18.5803,18.5404,18.5404,30800.0
2005-09-27 11:30:00,41.83,41.84,41.76,41.79,46800.0,18.5404,18.5449,18.5094,18.5227,46800.0
2005-09-27 11:40:00,41.8,41.87,41.79,41.8,35800.0,18.5271,18.5582,18.5227,18.5271,35800.0
2005-09-27 11:50:00,41.8,41.83,41.79,41.82,31600.0,18.5271,18.5404,18.5227,18.536,31600.0
2005-09-27 12:00:00,41.82,41.9,41.8,41.83,131200.0,18.536,18.5714,18.5271,18.5404,131200.0
2005-09-27 12:10:00,41.84,41.89,41.84,41.89,32400.0,18.5449,18.567,18.5449,18.567,32400.0
2005-09-27 12:20:00,41.9,41.92,41.84,41.84,29800.0,18.5714,18.5803,18.5449,18.5449,29800.0
2005-09-27 12:30:00,41.84,41.85,41.75,41.85,31800.0,18.5449,18.5493,18.505,18.5493,31800.0
2005-09-27 12:40:00,41.86,41.88,41.85,41.88,33000.0,18.5537,18.5626,18.5493,18.5626,33000.0
2005-09-27 12:50:00,41.87,41.88,41.82,41.82,43800.0,18.5582,18.5626,18.536,18.536,43800.0
2005-09-27 13:00:00,41.81,41.82,41.78,41.81,34000.0,18.5316,18.536,18.5183,18.5316,34000.0
2005-09-27 13:10:00,41.82,41.85,41.81,41.84,35000.0,18.536,18.5493,18.5316,18.5449,35000.0
2005-09-27 13:20:00,41.84,41.85,41.75,41.83,51000.0,18.5449,18.5493,18.505,18.5404,51000.0
2005-09-27 13:30:00,41.83,41.85,41.79,41.85,48200.0,18.5404,18.5493,18.5227,18.5493,48200.0
2005-09-27 13:40:00,41.85,41.85,41.8,41.82,29200.0,18.5493,18.5493,18.5271,18.536,29200.0
2005-09-27 13:50:00,41.82,41.9,41.82,41.85,63200.0,18.536,18.5714,18.536,18.5493,63200.0
2005-09-27 14:00:00,41.85,41.88,41.85,41.88,46400.0,18.5493,18.5626,18.5493,18.5626,46400.0
2005-09-27 14:10:00,41.88,41.93,41.88,41.91,28600.0,18.5626,18.5847,18.5626,18.5759,28600.0
2005-09-27 14:20:00,41.92,41.95,41.9,41.95,19400.0,18.5803,18.5936,18.5714,18.5936,19400.0
2005-09-27 14:30:00,41.99,42.04,41.99,42.02,42800.0,18.6113,18.6335,18.6113,18.6246,42800.0
2005-09-27 14:40:00,42.03,42.12,42.02,42.1,57600.0,18.6291,18.669,18.6246,18.6601,57600.0
2005-09-27 14:50:00,42.09,42.18,42.03,42.17,82600.0,18.6557,18.6956,18.6291,18.6911,82600.0
2005-09-27 15:00:00,42.18,42.23,42.13,42.15,85000.0,18.6956,18.7177,18.6734,18.6823,85000.0
2005-09-27 15:10:00,42.15,42.24,42.15,42.21,48600.0,18.6823,18.7221,18.6823,18.7089,48600.0
2005-09-27 15:20:00,42.2,42.26,42.2,42.23,56600.0,18.7044,18.731,18.7044,18.7177,56600.0
2005-09-27 15:30:00,42.22,42.24,42.14,42.2,91600.0,18.7133,18.7221,18.6778,18.7044,91600.0
2005-09-27 15:40:00,42.2,42.26,42.2,42.26,126800.0,18.7044,18.731,18.7044,18.731,126800.0
2005-09-27 15:50:00,42.26,42.33,42.24,42.24,137600.0,18.731,18.762,18.7221,18.7221,137600.0
2005-09-28 09:30:00,42.27,42.5,42.25,42.5,113000.0,18.7354,18.8374,18.7266,18.8374,113000.0
2005-09-28 09:40:00,42.5,42.75,42.44,42.44,130200.0,18.8374,18.9482,18.8108,18.8108,130200.0
2005-09-28 09:50:00,42.46,42.69,42.46,42.49,106000.0,18.8197,18.9216,18.8197,18.833,106000.0
2005-09-28 10:00:00,42.52,42.54,42.45,42.48,123800.0,18.8463,18.8551,18.8152,18.8285,123800.0
2005-09-28 10:10:00,42.48,42.55,42.44,42.55,120800.0,18.8285,18.8596,18.8108,18.8596,120800.0
2005-09-28 10:20:00,42.55,42.69,42.55,42.66,89800.0,18.8596,18.9216,18.8596,18.9083,89800.0
2005-09-28 10:30:00,42.69,42.7,42.59,42.61,56800.0,18.9216,18.926,18.8773,18.8861,56800.0
2005-09-28 10:40:00,42.61,42.68,42.58,42.68,62000.0,18.8861,18.9172,18.8728,18.9172,62000.0
2005-09-28 10:50:00,42.69,42.7,42.6,42.6,26400.0,18.9216,18.926,18.8817,18.8817,26400.0
2005-09-28 11:00:00,42.6,42.65,42.6,42.64,27200.0,18.8817,18.9039,18.8817,18.8994,27200.0
2005-09-28 11:10:00,42.64,42.77,42.63,42.71,52800.0,18.8994,18.9571,18.895,18.9305,52800.0
2005-09-28 11:20:00,42.7,42.7,42.65,42.68,62000.0,18.926,18.926,18.9039,18.9172,62000.0
2005-09-28 11:30:00,42.67,42.72,42.66,42.71,73400.0,18.9127,18.9349,18.9083,18.9305,73400.0
2005-09-28 11:40:00,42.72,42.74,42.66,42.66,52600.0,18.9349,18.9438,18.9083,18.9083,52600.0
2005-09-28 11:50:00,42.67,42.77,42.66,42.74,48200.0,18.9127,18.9571,18.9083,18.9438,48200.0
2005-09-28 12:00:00,42.74,42.74,42.67,42.67,41800.0,18.9438,18.9438,18.9127,18.9127,41800.0
2005-09-28 12:10:00,42.67,42.68,42.61,42.62,66200.0,18.9127,18.9172,18.8861,18.8906,66200.0
2005-09-28 12:20:00,42.64,42.64,42.54,42.6,54600.0,18.8994,18.8994,18.8551,18.8817,54600.0
2005-09-28 12:30:00,42.6,42.63,42.56,42.56,31800.0,18.8817,18.895,18.864,18.864,31800.0
2005-09-28 12:40:00,42.58,42.58,42.48,42.49,30600.0,18.8728,18.8728,18.8285,18.833,30600.0
2005-09-28 12:50:00,42.5,42.57,42.49,42.57,18600.0,18.8374,18.8684,18.833,18.8684,18600.0
2005-09-28 13:00:00,42.56,42.63,42.55,42.62,19600.0,18.864,18.895,18.8596,18.8906,19600.0
2005-09-28 13:10:00,42.62,42.63,42.6,42.62,27800.0,18.8906,18.895,18.8817,18.8906,27800.0
2005-09-28 13:20:00,42.63,42.65,42.63,42.64,22800.0,18.895,18.9039,18.895,18.8994,22800.0
2005-09-28 13:30:00,42.63,42.63,42.6,42.6,121400.0,18.895,18.895,18.8817,18.8817,121400.0
2005-09-28 13:40:00,42.6,42.6,42.44,42.44,97400.0,18.8817,18.8817,18.8108,18.8108,97400.0
2005-09-28 13:50:00,42.43,42.6,42.43,42.6,50400.0,18.8064,18.8817,18.8064,18.8817,50400.0
2005-09-28 14:00:00,42.6,42.63,42.58,42.58,23600.0,18.8817,18.895,18.8728,18.8728,23600.0
2005-09-28 14:10:00,42.59,42.64,42.59,42.64,34200.0,18.8773,18.8994,18.8773,18.8994,34200.0
2005-09-28 14:20:00,42.64,42.81,42.64,42.8,57600.0,18.8994,18.9748,18.8994,18.9704,57600.0
2005-09-28 14:30:00,42.81,42.85,42.76,42.82,39400.0,18.9748,18.9925,18.9526,18.9792,39400.0
2005-09-28 14:40:00,42.82,42.85,42.77,42.8,56600.0,18.9792,18.9925,18.9571,18.9704,56600.0
2005-09-28 14:50:00,42.79,42.82,42.77,42.79,25000.0,18.9659,18.9792,18.9571,18.9659,25000.0
2005-09-28 15:00:00,42.79,42.85,42.79,42.82,63800.0,18.9659,18.9925,18.9659,18.9792,63800.0
2005-09-28 15:10:00,42.83,42.88,42.82,42.84,119200.0,18.9837,19.0058,18.9792,18.9881,119200.0
2005-09-28 15:20:00,42.84,42.93,42.8,42.92,69800.0,18.9881,19.028,18.9704,19.0235,69800.0
2005-09-28 15:30:00,42.92,43.01,42.92,42.95,159800.0,19.0235,19.0634,19.0235,19.0368,159800.0
2005-09-28 15:40:00,42.96,43.02,42.88,43.02,242200.0,19.0413,19.0679,19.0058,19.0679,242200.0
2005-09-28 15:50:00,43.01,43.02,42.95,42.97,234600.0,19.0634,19.0679,19.0368,19.0457,234600.0
2005-09-29 09:30:00,42.97,42.97,42.72,42.72,134400.0,19.0457,19.0457,18.9349,18.9349,134400.0
2005-09-29 09:40:00,42.73,42.88,42.68,42.76,105600.0,18.9393,19.0058,18.9172,18.9526,105600.0
2005-09-29 09:50:00,42.76,42.8,42.73,42.77,35800.0,18.9526,18.9704,18.9393,18.9571,35800.0
2005-09-29 10:00:00,42.76,42.85,42.74,42.83,60200.0,18.9526,18.9925,18.9438,18.9837,60200.0
2005-09-29 10:10:00,42.85,42.93,42.78,42.8,71600.0,18.9925,19.028,18.9615,18.9704,71600.0
2005-09-29 10:20:00,42.8,42.83,42.77,42.82,42000.0,18.9704,18.9837,18.9571,18.9792,42000.0
2005-09-29 10:30:00,42.81,42.88,42.79,42.86,51600.0,18.9748,19.0058,18.9659,18.997,51600.0
2005-09-29 10:40:00,42.87,42.88,42.78,42.78,23200.0,19.0014,19.0058,18.9615,18.9615,23200.0
2005-09-29 10:50:00,42.79,42.84,42.78,42.83,75800.0,18.9659,18.9881,18.9615,18.9837,75800.0
2005-09-29 11:00:00,42.83,42.83,42.77,42.8,66200.0,18.9837,18.9837,18.9571,18.9704,66200.0
2005-09-29 11:10:00,42.79,42.92,42.79,42.88,134200.0,18.9659,19.0235,18.9659,19.0058,134200.0
2005-09-29 11:20:00,42.87,42.9,42.83,42.88,46000.0,19.0014,19.0147,18.9837,19.0058,46000.0
2005-09-29 11:30:00,42.87,42.94,42.87,42.93,52600.0,19.0014,19.0324,19.0014,19.028,52600.0
2005-09-29 11:40:00,42.94,42.96,42.86,42.91,81400.0,19.0324,19.0413,18.997,19.0191,81400.0
2005-09-29 11:50:00,42.93,43.13,42.93,43.06,75200.0,19.028,19.1166,19.028,19.0856,75200.0
2005-09-29 12:00:00,43.06,43.21,43.06,43.12,65800.0,19.0856,19.1521,19.0856,19.1122,65800.0
2005-09-29 12:10:00,43.12,43.12,43.02,43.05,31800.0,19.1122,19.1122,19.0679,19.0812,31800.0
2005-09-29 12:20:00,43.06,43.06,42.99,43.0,49400.0,19.0856,19.0856,19.0546,19.059,49400.0
2005-09-29 12:30:00,42.98,43.06,42.98,43.06,56600.0,19.0501,19.0856,19.0501,19.0856,56600.0
2005-09-29 12:40:00,43.06,43.06,43.02,43.05,17600.0,19.0856,19.0856,19.0679,19.0812,17600.0
2005-09-29 12:50:00,43.05,43.06,43.02,43.05,33800.0,19.0812,19.0856,19.0679,19.0812,33800.0
2005-09-29 13:00:00,43.05,43.06,43.02,43.04,95000.0,19.0812,19.0856,19.0679,19.0767,95000.0
2005-09-29 13:10:00,43.02,43.1,43.02,43.09,122600.0,19.0679,19.1033,19.0679,19.0989,122600.0
2005-09-29 13:20:00,43.07,43.13,43.06,43.11,68000.0,19.09,19.1166,19.0856,19.1078,68000.0
2005-09-29 13:30:00,43.1,43.14,43.06,43.07,73400.0,19.1033,19.1211,19.0856,19.09,73400.0
2005-09-29 13:40:00,43.07,43.16,43.07,43.11,27600.0,19.09,19.1299,19.09,19.1078,27600.0
2005-09-29 13:50:00,43.12,43.13,43.1,43.1,85600.0,19.1122,19.1166,19.1033,19.1033,85600.0
2005-09-29 14:00:00,43.1,43.29,43.1,43.27,133800.0,19.1033,19.1875,19.1033,19.1787,133800.0
2005-09-29 14:10:00,43.27,43.28,43.13,43.16,45400.0,19.1787,19.1831,19.1166,19.1299,45400.0
2005-09-29 14:20:00,43.16,43.19,43.13,43.19,72800.0,19.1299,19.1432,19.1166,19.1432,72800.0
2005-09-29 14:30:00,43.18,43.2,43.13,43.13,46800.0,19.1388,19.1477,19.1166,19.1166,46800.0
2005-09-29 14:40:00,43.13,43.21,43.12,43.16,102800.0,19.1166,19.1521,19.1122,19.1299,102800.0
2005-09-29 14:50:00,43.16,43.18,43.13,43.16,143600.0,19.1299,19.1388,19.1166,19.1299,143600.0
2005-09-29 15:00:00,43.15,43.16,43.13,43.16,83600.0,19.1255,19.1299,19.1166,19.1299,83600.0
2005-09-29 15:10:00,43.16,43.19,43.14,43.15,69000.0,19.1299,19.1432,19.1211,19.1255,69000.0
2005-09-29 15:20:00,43.16,43.18,43.15,43.16,114200.0,19.1299,19.1388,19.1255,19.1299,114200.0
2005-09-29 15:30:00,43.16,43.16,43.1,43.12,73600.0,19.1299,19.1299,19.1033,19.1122,73600.0
2005-09-29 15:40:00,43.12,43.2,43.12,43.19,168000.0,19.1122,19.1477,19.1122,19.1432,168000.0
2005-09-29 15:50:00,43.19,43.19,43.13,43.17,75400.0,19.1432,19.1432,19.1166,19.1344,75400.0
2005-09-30 09:30:00,43.1,43.29,43.05,43.27,79800.0,19.1033,19.1875,19.0812,19.1787,79800.0
2005-09-30 09:40:00,43.26,43.44,43.26,43.4,40000.0,19.1742,19.254,19.1742,19.2363,40000.0
2005-09-30 09:50:00,43.43,43.43,43.31,43.39,143400.0,19.2496,19.2496,19.1964,19.2319,143400.0
2005-09-30 10:00:00,43.42,43.42,43.18,43.18,154400.0,19.2452,19.2452,19.1388,19.1388,154400.0
2005-09-30 10:10:00,43.18,43.19,43.1,43.17,88000.0,19.1388,19.1432,19.1033,19.1344,88000.0
2005-09-30 10:20:00,43.17,43.32,43.17,43.32,105000.0,19.1344,19.2008,19.1344,19.2008,105000.0
2005-09-30 10:30:00,43.32,43.36,43.27,43.36,66400.0,19.2008,19.2186,19.1787,19.2186,66400.0
2005-09-30 10:40:00,43.37,43.41,43.37,43.37,50000.0,19.223,19.2407,19.223,19.223,50000.0
2005-09-30 10:50:00,43.37,43.41,43.33,43.33,160600.0,19.223,19.2407,19.2053,19.2053,160600.0
2005-09-30 11:00:00,43.35,43.35,43.29,43.32,72400.0,19.2141,19.2141,19.1875,19.2008,72400.0
2005-09-30 11:10:00,43.32,43.34,43.27,43.28,40800.0,19.2008,19.2097,19.1787,19.1831,40800.0
2005-09-30 11:20:00,43.27,43.35,43.27,43.34,43000.0,19.1787,19.2141,19.1787,19.2097,43000.0
2005-09-30 11:30:00,43.34,43.35,43.3,43.31,56000.0,19.2097,19.2141,19.192,19.1964,56000.0
2005-09-30 11:40:00,43.31,43.32,43.27,43.27,21600.0,19.1964,19.2008,19.1787,19.1787,21600.0
2005-09-30 11:50:00,43.25,43.25,43.03,43.04,97000.0,19.1698,19.1698,19.0723,19.0767,97000.0
2005-09-30 12:00:00,43.04,43.11,43.04,43.1,73400.0,19.0767,19.1078,19.0767,19.1033,73400.0
2005-09-30 12:10:00,43.1,43.15,43.06,43.13,56800.0,19.1033,19.1255,19.0856,19.1166,56800.0
2005-09-30 12:20:00,43.13,43.13,43.12,43.12,23000.0,19.1166,19.1166,19.1122,19.1122,23000.0
2005-09-30 12:30:00,43.12,43.17,43.12,43.16,115000.0,19.1122,19.1344,19.1122,19.1299,115000.0
2005-09-30 12:40:00,43.16,43.18,43.14,43.14,48200.0,19.1299,19.1388,19.1211,19.1211,48200.0
2005-09-30 12:50:00,43.15,43.16,43.13,43.13,62600.0,19.1255,19.1299,19.1166,19.1166,62600.0
2005-09-30 13:00:00,43.12,43.13,43.09,43.13,101400.0,19.1122,19.1166,19.0989,19.1166,101400.0
2005-09-30 13:10:00,43.13,43.14,43.09,43.09,99200.0,19.1166,19.1211,19.0989,19.0989,99200.0
2005-09-30 13:20:00,43.09,43.13,43.07,43.13,31800.0,19.0989,19.1166,19.09,19.1166,31800.0
2005-09-30 13:30:00,43.13,43.15,43.11,43.12,29000.0,19.1166,19.1255,19.1078,19.1122,29000.0
2005-09-30 13:40:00,43.12,43.16,43.1,43.13,74800.0,19.1122,19.1299,19.1033,19.1166,74800.0
2005-09-30 13:50:00,43.13,43.15,43.13,43.13,99800.0,19.1166,19.1255,19.1166,19.1166,99800.0
2005-09-30 14:00:00,43.13,43.17,43.1,43.17,34000.0,19.1166,19.1344,19.1033,19.1344,34000.0
2005-09-30 14:10:00,43.17,43.17,43.12,43.13,40200.0,19.1344,19.1344,19.1122,19.1166,40200.0
2005-09-30 14:20:00,43.12,43.17,43.1,43.11,50000.0,19.1122,19.1344,19.1033,19.1078,50000.0
2005-09-30 14:30:00,43.1,43.16,43.1,43.15,81800.0,19.1033,19.1299,19.1033,19.1255,81800.0
2005-09-30 14:40:00,43.14,43.18,43.12,43.18,37000.0,19.1211,19.1388,19.1122,19.1388,37000.0
2005-09-30 14:50:00,43.17,43.19,43.12,43.14,152400.0,19.1344,19.1432,19.1122,19.1211,152400.0
2005-09-30 15:00:00,43.14,43.17,43.14,43.17,26200.0,19.1211,19.1344,19.1211,19.1344,26200.0
2005-09-30 15:10:00,43.17,43.17,43.11,43.14,42400.0,19.1344,19.1344,19.1078,19.1211,42400.0
2005-09-30 15:20:00,43.13,43.13,43.1,43.12,193400.0,19.1166,19.1166,19.1033,19.1122,193400.0
2005-09-30 15:30:00,43.12,43.13,43.09,43.1,87400.0,19.1122,19.1166,19.0989,19.1033,87400.0
2005-09-30 15:40:00,43.1,43.1,43.06,43.08,54000.0,19.1033,19.1033,19.0856,19.0945,54000.0
2005-09-30 15:50:00,43.08,43.08,43.05,43.07,321200.0,19.0945,19.0945,19.0812,19.09,321200.0
2005-10-03 09:30:00,43.07,43.45,43.07,43.39,86400.0,19.09,19.2585,19.09,19.2319,86400.0
2005-10-03 09:40:00,43.35,43.39,43.13,43.17,104000.0,19.2141,19.2319,19.1166,19.1344,104000.0
2005-10-03 09:50:00,43.17,43.22,43.09,43.13,89600.0,19.1344,19.1565,19.0989,19.1166,89600.0
2005-10-03 10:00:00,43.13,43.19,43.0,43.02,116000.0,19.1166,19.1432,19.059,19.0679,116000.0
2005-10-03 10:10:00,43.04,43.04,42.91,43.02,123000.0,19.0767,19.0767,19.0191,19.0679,123000.0
2005-10-03 10:20:00,43.02,43.1,43.0,43.09,42000.0,19.0679,19.1033,19.059,19.0989,42000.0
2005-10-03 10:30:00,43.1,43.1,42.98,42.99,133600.0,19.1033,19.1033,19.0501,19.0546,133600.0
2005-10-03 10:40:00,42.99,43.06,42.99,43.04,88600.0,19.0546,19.0856,19.0546,19.0767,88600.0
2005-10-03 10:50:00,43.04,43.1,43.04,43.05,58200.0,19.0767,19.1033,19.0767,19.0812,58200.0
2005-10-03 11:00:00,43.05,43.1,43.05,43.1,136600.0,19.0812,19.1033,19.0812,19.1033,136600.0
2005-10-03 11:10:00,43.1,43.2,43.09,43.2,43600.0,19.1033,19.1477,19.0989,19.1477,43600.0
2005-10-03 11:20:00,43.19,43.24,43.17,43.21,92000.0,19.1432,19.1654,19.1344,19.1521,92000.0
2005-10-03 11:30:00,43.22,43.22,43.15,43.22,29400.0,19.1565,19.1565,19.1255,19.1565,29400.0
2005-10-03 11:40:00,43.22,43.22,43.13,43.14,17800.0,19.1565,19.1565,19.1166,19.1211,17800.0
2005-10-03 11:50:00,43.13,43.14,43.11,43.14,15600.0,19.1166,19.1211,19.1078,19.1211,15600.0
2005-10-03 12:00:00,43.15,43.23,43.14,43.23,23600.0,19.1255,19.1609,19.1211,19.1609,23600.0
2005-10-03 12:10:00,43.22,43.23,43.1,43.13,68400.0,19.1565,19.1609,19.1033,19.1166,68400.0
2005-10-03 12:20:00,43.11,43.17,43.11,43.17,21200.0,19.1078,19.1344,19.1078,19.1344,21200.0
2005-10-03 12:30:00,43.16,43.17,43.1,43.12,31200.0,19.1299,19.1344,19.1033,19.1122,31200.0
2005-10-03 12:40:00,43.12,43.18,43.11,43.18,53400.0,19.1122,19.1388,19.1078,19.1388,53400.0
2005-10-03 12:50:00,43.18,43.18,43.1,43.11,146200.0,19.1388,19.1388,19.1033,19.1078,146200.0
2005-10-03 13:00:00,43.12,43.22,43.12,43.2,53400.0,19.1122,19.1565,19.1122,19.1477,53400.0
2005-10-03 13:10:00,43.2,43.2,43.13,43.16,245000.0,19.1477,19.1477,19.1166,19.1299,245000.0
2005-10-03 13:20:00,43.15,43.18,43.09,43.1,243200.0,19.1255,19.1388,19.0989,19.1033,243200.0
2005-10-03 13:30:00,43.1,43.18,43.1,43.17,32200.0,19.1033,19.1388,19.1033,19.1344,32200.0
2005-10-03 13:40:00,43.17,43.24,43.16,43.18,34800.0,19.1344,19.1654,19.1299,19.1388,34800.0
2005-10-03 13:50:00,43.18,43.21,43.11,43.15,49200.0,19.1388,19.1521,19.1078,19.1255,49200.0
2005-10-03 14:00:00,43.13,43.18,43.1,43.13,41200.0,19.1166,19.1388,19.1033,19.1166,41200.0
2005-10-03 14:10:00,43.14,43.19,43.12,43.19,52200.0,19.1211,19.1432,19.1122,19.1432,52200.0
2005-10-03 14:20:00,43.18,43.2,43.12,43.2,281000.0,19.1388,19.1477,19.1122,19.1477,281000.0
2005-10-03 14:30:00,43.2,43.21,43.18,43.18,30600.0,19.1477,19.1521,19.1388,19.1388,30600.0
2005-10-03 14:40:00,43.18,43.19,43.16,43.18,71800.0,19.1388,19.1432,19.1299,19.1388,71800.0
2005-10-03 14:50:00,43.17,43.19,43.16,43.18,338000.0,19.1344,19.1432,19.1299,19.1388,338000.0
2005-10-03 15:00:00,43.19,43.23,43.19,43.21,63600.0,19.1432,19.1609,19.1432,19.1521,63600.0
2005-10-03 15:10:00,43.2,43.27,43.2,43.26,41000.0,19.1477,19.1787,19.1477,19.1742,41000.0
2005-10-03 15:20:00,43.26,43.32,43.24,43.24,79000.0,19.1742,19.2008,19.1654,19.1654,79000.0
2005-10-03 15:30:00,43.24,43.27,43.23,43.27,135600.0,19.1654,19.1787,19.1609,19.1787,135600.0
2005-10-03 15:40:00,43.27,43.31,43.27,43.3,159800.0,19.1787,19.1964,19.1787,19.192,159800.0
2005-10-03 15:50:00,43.3,43.32,43.26,43.27,117800.0,19.192,19.2008,19.1742,19.1787,117800.0
2005-10-04 09:30:00,43.47,43.47,43.18,43.18,77000.0,19.2673,19.2673,19.1388,19.1388,77000.0
2005-10-04 09:40:00,43.18,43.49,43.15,43.42,136200.0,19.1388,19.2762,19.1255,19.2452,136200.0
2005-10-04 09:50:00,43.42,43.42,43.23,43.24,147400.0,19.2452,19.2452,19.1609,19.1654,147400.0
2005-10-04 10:00:00,43.24,43.35,43.24,43.31,83800.0,19.1654,19.2141,19.1654,19.1964,83800.0
2005-10-04 10:10:00,43.31,43.37,43.25,43.26,108200.0,19.1964,19.223,19.1698,19.1742,108200.0
2005-10-04 10:20:00,43.25,43.35,43.25,43.33,101000.0,19.1698,19.2141,19.1698,19.2053,101000.0
2005-10-04 10:30:00,43.33,43.33,43.13,43.21,67400.0,19.2053,19.2053,19.1166,19.1521,67400.0
2005-10-04 10:40:00,43.2,43.25,43.19,43.24,25600.0,19.1477,19.1698,19.1432,19.1654,25600.0
2005-10-04 10:50:00,43.24,43.27,43.22,43.24,41800.0,19.1654,19.1787,19.1565,19.1654,41800.0
2005-10-04 11:00:00,43.25,43.27,43.24,43.24,76000.0,19.1698,19.1787,19.1654,19.1654,76000.0
2005-10-04 11:10:00,43.24,43.24,43.21,43.21,41400.0,19.1654,19.1654,19.1521,19.1521,41400.0
2005-10-04 11:20:00,43.22,43.27,43.21,43.27,45800.0,19.1565,19.1787,19.1521,19.1787,45800.0
2005-10-04 11:30:00,43.27,43.35,43.27,43.35,58800.0,19.1787,19.2141,19.1787,19.2141,58800.0
2005-10-04 11:40:00,43.34,43.35,43.27,43.29,57200.0,19.2097,19.2141,19.1787,19.1875,57200.0
2005-10-04 11:50:00,43.26,43.29,43.26,43.28,29400.0,19.1742,19.1875,19.1742,19.1831,29400.0
2005-10-04 12:00:00,43.28,43.28,43.22,43.26,50600.0,19.1831,19.1831,19.1565,19.1742,50600.0
2005-10-04 12:10:00,43.26,43.4,43.26,43.27,93400.0,19.1742,19.2363,19.1742,19.1787,93400.0
2005-10-04 12:20:00,43.27,43.28,43.22,43.23,30600.0,19.1787,19.1831,19.1565,19.1609,30600.0
2005-10-04 12:30:00,43.23,43.23,43.19,43.23,38000.0,19.1609,19.1609,19.1432,19.1609,38000.0
2005-10-04 12:40:00,43.23,43.29,43.23,43.29,22000.0,19.1609,19.1875,19.1609,19.1875,22000.0
2005-10-04 12:50:00,43.29,43.29,43.25,43.26,16800.0,19.1875,19.1875,19.1698,19.1742,16800.0
2005-10-04 13:00:00,43.26,43.3,43.24,43.26,129400.0,19.1742,19.192,19.1654,19.1742,129400.0
2005-10-04 13:10:00,43.25,43.26,43.21,43.23,34000.0,19.1698,19.1742,19.1521,19.1609,34000.0
2005-10-04 13:20:00,43.23,43.24,43.22,43.24,40000.0,19.1609,19.1654,19.1565,19.1654,40000.0
2005-10-04 13:30:00,43.24,43.25,43.23,43.25,60200.0,19.1654,19.1698,19.1609,19.1698,60200.0
2005-10-04 13:40:00,43.24,43.25,43.23,43.25,20000.0,19.1654,19.1698,19.1609,19.1698,20000.0
2005-10-04 13:50:00,43.24,43.24,43.2,43.22,45200.0,19.1654,19.1654,19.1477,19.1565,45200.0
2005-10-04 14:00:00,43.22,43.23,43.21,43.21,43400.0,19.1565,19.1609,19.1521,19.1521,43400.0
2005-10-04 14:10:00,43.22,43.22,43.2,43.21,61200.0,19.1565,19.1565,19.1477,19.1521,61200.0
2005-10-04 14:20:00,43.2,43.22,43.08,43.08,32600.0,19.1477,19.1565,19.0945,19.0945,32600.0
2005-10-04 14:30:00,43.09,43.1,43.04,43.07,120200.0,19.0989,19.1033,19.0767,19.09,120200.0
2005-10-04 14:40:00,43.07,43.13,43.07,43.09,77400.0,19.09,19.1166,19.09,19.0989,77400.0
2005-10-04 14:50:00,43.09,43.09,42.9,42.91,55000.0,19.0989,19.0989,19.0147,19.0191,55000.0
2005-10-04 15:00:00,42.93,42.99,42.92,42.99,78600.0,19.028,19.0546,19.0235,19.0546,78600.0
2005-10-04 15:10:00,42.99,42.99,42.88,42.89,72400.0,19.0546,19.0546,19.0058,19.0102,72400.0
2005-10-04 15:20:00,42.88,42.9,42.81,42.85,178800.0,19.0058,19.0147,18.9748,18.9925,178800.0
2005-10-04 15:30:00,42.84,42.86,42.8,42.8,106400.0,18.9881,18.997,18.9704,18.9704,106400.0
2005-10-04 15:40:00,42.8,42.8,42.63,42.66,164200.0,18.9704,18.9704,18.895,18.9083,164200.0
2005-10-04 15:50:00,42.66,42.66,42.52,42.52,232400.0,18.9083,18.9083,18.8463,18.8463,232400.0
2005-10-05 09:30:00,42.21,42.26,42.13,42.19,187000.0,18.7089,18.731,18.6734,18.7,187000.0
2005-10-05 09:40:00,42.19,42.25,42.0,42.0,201400.0,18.7,18.7266,18.6158,18.6158,201400.0
2005-10-05 09:50:00,42.0,42.2,41.93,42.18,179400.0,18.6158,18.7044,18.5847,18.6956,179400.0
2005-10-05 10:00:00,42.18,42.18,42.02,42.02,97600.0,18.6956,18.6956,18.6246,18.6246,97600.0
2005-10-05 10:10:00,42.02,42.1,42.01,42.09,93400.0,18.6246,18.6601,18.6202,18.6557,93400.0
2005-10-05 10:20:00,42.09,42.15,42.08,42.1,160200.0,18.6557,18.6823,18.6512,18.6601,160200.0
2005-10-05 10:30:00,42.1,42.2,42.07,42.19,77000.0,18.6601,18.7044,18.6468,18.7,77000.0
2005-10-05 10:40:00,42.17,42.2,42.07,42.07,56600.0,18.6911,18.7044,18.6468,18.6468,56600.0
2005-10-05 10:50:00,42.05,42.05,41.95,42.02,79600.0,18.6379,18.6379,18.5936,18.6246,79600.0
2005-10-05 11:00:00,42.02,42.07,41.96,41.96,93200.0,18.6246,18.6468,18.598,18.598,93200.0
2005-10-05 11:10:00,41.96,42.04,41.92,42.04,79000.0,18.598,18.6335,18.5803,18.6335,79000.0
2005-10-05 11:20:00,42.04,42.05,41.88,41.88,73400.0,18.6335,18.6379,18.5626,18.5626,73400.0
2005-10-05 11:30:00,41.87,41.87,41.57,41.57,198000.0,18.5582,18.5582,18.4252,18.4252,198000.0
2005-10-05 11:40:00,41.56,41.69,41.56,41.63,138800.0,18.4208,18.4784,18.4208,18.4518,138800.0
2005-10-05 11:50:00,41.63,41.65,41.57,41.65,141400.0,18.4518,18.4606,18.4252,18.4606,141400.0
2005-10-05 12:00:00,41.65,41.68,41.61,41.63,152400.0,18.4606,18.4739,18.4429,18.4518,152400.0
2005-10-05 12:10:00,41.63,41.63,41.52,41.55,93600.0,18.4518,18.4518,18.403,18.4163,93600.0
2005-10-05 12:20:00,41.55,41.57,41.52,41.56,87600.0,18.4163,18.4252,18.403,18.4208,87600.0
2005-10-05 12:30:00,41.56,41.71,41.56,41.7,119600.0,18.4208,18.4872,18.4208,18.4828,119600.0
2005-10-05 12:40:00,41.7,41.75,41.7,41.75,249400.0,18.4828,18.505,18.4828,18.505,249400.0
2005-10-05 12:50:00,41.74,41.75,41.68,41.74,86800.0,18.5005,18.505,18.4739,18.5005,86800.0
2005-10-05 13:00:00,41.74,41.74,41.66,41.68,97200.0,18.5005,18.5005,18.4651,18.4739,97200.0
2005-10-05 13:10:00,41.69,41.71,41.64,41.7,31000.0,18.4784,18.4872,18.4562,18.4828,31000.0
2005-10-05 13:20:00,41.71,41.76,41.71,41.73,66800.0,18.4872,18.5094,18.4872,18.4961,66800.0
2005-10-05 13:30:00,41.72,41.74,41.57,41.58,79400.0,18.4917,18.5005,18.4252,18.4296,79400.0
2005-10-05 13:40:00,41.58,41.64,41.57,41.63,49400.0,18.4296,18.4562,18.4252,18.4518,49400.0
2005-10-05 13:50:00,41.64,41.64,41.54,41.55,32800.0,18.4562,18.4562,18.4119,18.4163,32800.0
2005-10-05 14:00:00,41.55,41.56,41.5,41.5,50400.0,18.4163,18.4208,18.3942,18.3942,50400.0
2005-10-05 14:10:00,41.51,41.51,41.4,41.49,121400.0,18.3986,18.3986,18.3498,18.3897,121400.0
2005-10-05 14:20:00,41.49,41.65,41.49,41.62,76800.0,18.3897,18.4606,18.3897,18.4473,76800.0
2005-10-05 14:30:00,41.61,41.64,41.52,41.52,43000.0,18.4429,18.4562,18.403,18.403,43000.0
2005-10-05 14:40:00,41.5,41.52,41.35,41.38,64800.0,18.3942,18.403,18.3277,18.341,64800.0
2005-10-05 14:50:00,41.39,41.47,41.38,41.38,67000.0,18.3454,18.3809,18.341,18.341,67000.0
2005-10-05 15:00:00,41.38,41.38,41.2,41.27,189000.0,18.341,18.341,18.2612,18.2922,189000.0
2005-10-05 15:10:00,41.27,41.27,41.03,41.06,228400.0,18.2922,18.2922,18.1858,18.1991,228400.0
2005-10-05 15:20:00,41.05,41.06,40.95,41.06,171400.0,18.1947,18.1991,18.1504,18.1991,171400.0
2005-10-05 15:30:00,41.06,41.09,40.96,40.96,136800.0,18.1991,18.2124,18.1548,18.1548,136800.0
2005-10-05 15:40:00,40.96,41.04,40.91,40.91,95400.0,18.1548,18.1903,18.1326,18.1326,95400.0
2005-10-05 15:50:00,40.91,40.91,40.64,40.72,313200.0,18.1326,18.1326,18.013,18.0484,313200.0
2005-10-06 09:30:00,40.75,40.87,40.66,40.75,112000.0,18.0617,18.1149,18.0218,18.0617,112000.0
2005-10-06 09:40:00,40.74,40.75,40.14,40.14,151000.0,18.0573,18.0617,17.7914,17.7914,151000.0
2005-10-06 09:50:00,40.02,40.42,40.02,40.28,228400.0,17.7382,17.9155,17.7382,17.8534,228400.0
2005-10-06 10:00:00,40.27,40.49,40.19,40.25,105600.0,17.849,17.9465,17.8135,17.8401,105600.0
2005-10-06 10:10:00,40.25,40.29,40.17,40.21,200800.0,17.8401,17.8578,17.8047,17.8224,200800.0
2005-10-06 10:20:00,40.21,40.34,40.19,40.25,141000.0,17.8224,17.88,17.8135,17.8401,141000.0
2005-10-06 10:30:00,40.25,40.27,40.04,40.04,149200.0,17.8401,17.849,17.747,17.747,149200.0
2005-10-06 10:40:00,40.04,40.11,40.04,40.1,166400.0,17.747,17.7781,17.747,17.7736,166400.0
2005-10-06 10:50:00,40.11,40.15,40.06,40.12,211200.0,17.7781,17.7958,17.7559,17.7825,211200.0
2005-10-06 11:00:00,40.12,40.25,40.12,40.25,175800.0,17.7825,17.8401,17.7825,17.8401,175800.0
2005-10-06 11:10:00,40.24,40.33,40.24,40.29,153200.0,17.8357,17.8756,17.8357,17.8578,153200.0
2005-10-06 11:20:00,40.29,40.29,40.24,40.27,278200.0,17.8578,17.8578,17.8357,17.849,278200.0
2005-10-06 11:30:00,40.27,40.28,40.22,40.24,441800.0,17.849,17.8534,17.8268,17.8357,441800.0
2005-10-06 11:40:00,40.24,40.3,40.24,40.28,177000.0,17.8357,17.8623,17.8357,17.8534,177000.0
2005-10-06 11:50:00,40.28,40.29,40.25,40.26,152200.0,17.8534,17.8578,17.8401,17.8445,152200.0
2005-10-06 12:00:00,40.26,40.33,40.25,40.31,95600.0,17.8445,17.8756,17.8401,17.8667,95600.0
2005-10-06 12:10:00,40.31,40.32,40.24,40.32,119400.0,17.8667,17.8711,17.8357,17.8711,119400.0
2005-10-06 12:20:00,40.31,40.32,40.13,40.13,48000.0,17.8667,17.8711,17.7869,17.7869,48000.0
2005-10-06 12:30:00,40.13,40.13,39.96,40.13,204000.0,17.7869,17.7869,17.7116,17.7869,204000.0
2005-10-06 12:40:00,40.13,40.25,40.1,40.25,103200.0,17.7869,17.8401,17.7736,17.8401,103200.0
2005-10-06 12:50:00,40.25,40.25,40.22,40.24,165600.0,17.8401,17.8401,17.8268,17.8357,165600.0
2005-10-06 13:00:00,40.24,40.24,40.17,40.17,68400.0,17.8357,17.8357,17.8047,17.8047,68400.0
2005-10-06 13:10:00,40.13,40.17,40.1,40.15,46000.0,17.7869,17.8047,17.7736,17.7958,46000.0
2005-10-06 13:20:00,40.15,40.2,40.1,40.18,86200.0,17.7958,17.818,17.7736,17.8091,86200.0
2005-10-06 13:30:00,40.18,40.18,40.12,40.17,69200.0,17.8091,17.8091,17.7825,17.8047,69200.0
2005-10-06 13:40:00,40.17,40.17,40.1,40.13,54600.0,17.8047,17.8047,17.7736,17.7869,54600.0
2005-10-06 13:50:00,40.13,40.13,39.99,40.08,169400.0,17.7869,17.7869,17.7249,17.7648,169400.0
2005-10-06 14:00:00,39.97,40.01,39.93,39.96,258600.0,17.716,17.7337,17.6983,17.7116,258600.0
2005-10-06 14:10:00,39.96,40.05,39.95,40.02,123800.0,17.7116,17.7515,17.7071,17.7382,123800.0
2005-10-06 14:20:00,40.01,40.03,39.97,39.98,140600.0,17.7337,17.7426,17.716,17.7204,140600.0
2005-10-06 14:30:00,39.98,39.98,39.79,39.79,100200.0,17.7204,17.7204,17.6362,17.6362,100200.0
2005-10-06 14:40:00,39.79,39.83,39.71,39.72,137400.0,17.6362,17.654,17.6008,17.6052,137400.0
2005-10-06 14:50:00,39.73,39.73,39.55,39.68,336200.0,17.6096,17.6096,17.5299,17.5875,336200.0
2005-10-06 15:00:00,39.68,39.7,39.35,39.45,327800.0,17.5875,17.5963,17.4412,17.4855,327800.0
2005-10-06 15:10:00,39.5,39.6,39.4,39.42,344600.0,17.5077,17.552,17.4634,17.4722,344600.0
2005-10-06 15:20:00,39.42,39.48,39.36,39.37,266000.0,17.4722,17.4988,17.4456,17.4501,266000.0
2005-10-06 15:30:00,39.37,39.46,39.35,39.46,470800.0,17.4501,17.49,17.4412,17.49,470800.0
2005-10-06 15:40:00,39.46,40.01,39.46,40.0,365400.0,17.49,17.7337,17.49,17.7293,365400.0
2005-10-06 15:50:00,39.99,40.23,39.99,40.15,360800.0,17.7249,17.8313,17.7249,17.7958,360800.0
2005-10-07 09:30:00,40.08,40.5,40.07,40.38,145800.0,17.7648,17.9509,17.7603,17.8977,145800.0
2005-10-07 09:40:00,40.38,40.63,40.18,40.27,245200.0,17.8977,18.0085,17.8091,17.849,245200.0
2005-10-07 09:50:00,40.26,40.37,40.17,40.31,162000.0,17.8445,17.8933,17.8047,17.8667,162000.0
2005-10-07 10:00:00,40.31,40.31,40.08,40.14,148600.0,17.8667,17.8667,17.7648,17.7914,148600.0
2005-10-07 10:10:00,40.11,40.2,40.1,40.17,87000.0,17.7781,17.818,17.7736,17.8047,87000.0
2005-10-07 10:20:00,40.17,40.2,40.05,40.18,84200.0,17.8047,17.818,17.7515,17.8091,84200.0
2005-10-07 10:30:00,40.18,40.2,40.16,40.19,51000.0,17.8091,17.818,17.8002,17.8135,51000.0
2005-10-07 10:40:00,40.19,40.2,40.09,40.09,62000.0,17.8135,17.818,17.7692,17.7692,62000.0
2005-10-07 10:50:00,40.09,40.2,40.09,40.17,42000.0,17.7692,17.818,17.7692,17.8047,42000.0
2005-10-07 11:00:00,40.17,40.2,40.1,40.11,58800.0,17.8047,17.818,17.7736,17.7781,58800.0
2005-10-07 11:10:00,40.11,40.18,40.1,40.18,34800.0,17.7781,17.8091,17.7736,17.8091,34800.0
2005-10-07 11:20:00,40.19,40.27,40.19,40.21,103200.0,17.8135,17.849,17.8135,17.8224,103200.0
2005-10-07 11:30:00,40.21,40.23,40.17,40.23,26000.0,17.8224,17.8313,17.8047,17.8313,26000.0
2005-10-07 11:40:00,40.22,40.32,40.22,40.27,44400.0,17.8268,17.8711,17.8268,17.849,44400.0
2005-10-07 11:50:00,40.27,40.35,40.21,40.35,47000.0,17.849,17.8844,17.8224,17.8844,47000.0
2005-10-07 12:00:00,40.35,40.35,40.31,40.31,82200.0,17.8844,17.8844,17.8667,17.8667,82200.0
2005-10-07 12:10:00,40.31,40.32,40.28,40.32,69800.0,17.8667,17.8711,17.8534,17.8711,69800.0
2005-10-07 12:20:00,40.33,40.33,40.16,40.18,96000.0,17.8756,17.8756,17.8002,17.8091,96000.0
2005-10-07 12:30:00,40.18,40.22,40.15,40.22,46000.0,17.8091,17.8268,17.7958,17.8268,46000.0
2005-10-07 12:40:00,40.22,40.31,40.22,40.3,32600.0,17.8268,17.8667,17.8268,17.8623,32600.0
2005-10-07 12:50:00,40.3,40.3,40.22,40.24,30800.0,17.8623,17.8623,17.8268,17.8357,30800.0
2005-10-07 13:00:00,40.24,40.29,40.24,40.29,48800.0,17.8357,17.8578,17.8357,17.8578,48800.0
2005-10-07 13:10:00,40.29,40.36,40.29,40.32,53000.0,17.8578,17.8889,17.8578,17.8711,53000.0
2005-10-07 13:20:00,40.32,40.33,40.27,40.32,47400.0,17.8711,17.8756,17.849,17.8711,47400.0
2005-10-07 13:30:00,40.3,40.33,40.26,40.26,50000.0,17.8623,17.8756,17.8445,17.8445,50000.0
2005-10-07 13:40:00,40.26,40.26,40.18,40.2,32400.0,17.8445,17.8445,17.8091,17.818,32400.0
2005-10-07 13:50:00,40.19,40.19,40.08,40.08,48800.0,17.8135,17.8135,17.7648,17.7648,48800.0
2005-10-07 14:00:00,40.08,40.16,40.02,40.02,61000.0,17.7648,17.8002,17.7382,17.7382,61000.0
2005-10-07 14:10:00,40.02,40.08,40.0,40.07,38200.0,17.7382,17.7648,17.7293,17.7603,38200.0
2005-10-07 14:20:00,40.06,40.1,40.04,40.1,32200.0,17.7559,17.7736,17.747,17.7736,32200.0
2005-10-07 14:30:00,40.1,40.11,40.06,40.1,77000.0,17.7736,17.7781,17.7559,17.7736,77000.0
2005-10-07 14:40:00,40.1,40.24,40.07,40.17,57400.0,17.7736,17.8357,17.7603,17.8047,57400.0
2005-10-07 14:50:00,40.17,40.17,40.09,40.13,74800.0,17.8047,17.8047,17.7692,17.7869,74800.0
2005-10-07 15:00:00,40.12,40.17,40.08,40.17,80800.0,17.7825,17.8047,17.7648,17.8047,80800.0
2005-10-07 15:10:00,40.17,40.22,40.16,40.17,52400.0,17.8047,17.8268,17.8002,17.8047,52400.0
2005-10-07 15:20:00,40.17,40.19,40.14,40.16,80400.0,17.8047,17.8135,17.7914,17.8002,80400.0
2005-10-07 15:30:00,40.16,40.21,40.16,40.19,46400.0,17.8002,17.8224,17.8002,17.8135,46400.0
2005-10-07 15:40:00,40.19,40.35,40.18,40.35,149000.0,17.8135,17.8844,17.8091,17.8844,149000.0
2005-10-07 15:50:00,40.35,40.35,40.24,40.25,116800.0,17.8844,17.8844,17.8357,17.8401,116800.0
2005-10-10 09:30:00,40.33,40.43,40.02,40.05,80800.0,17.8756,17.9199,17.7382,17.7515,80800.0
2005-10-10 09:40:00,40.05,40.17,40.05,40.09,48600.0,17.7515,17.8047,17.7515,17.7692,48600.0
2005-10-10 09:50:00,40.09,40.09,39.86,39.9,76800.0,17.7692,17.7692,17.6673,17.685,76800.0
2005-10-10 10:00:00,39.89,39.99,39.66,39.98,96200.0,17.6806,17.7249,17.5786,17.7204,96200.0
2005-10-10 10:10:00,39.99,39.99,39.75,39.81,96000.0,17.7249,17.7249,17.6185,17.6451,96000.0
2005-10-10 10:20:00,39.81,39.98,39.81,39.84,64200.0,17.6451,17.7204,17.6451,17.6584,64200.0
2005-10-10 10:30:00,39.83,39.87,39.79,39.81,43800.0,17.654,17.6717,17.6362,17.6451,43800.0
2005-10-10 10:40:00,39.8,40.01,39.8,39.97,41200.0,17.6407,17.7337,17.6407,17.716,41200.0
2005-10-10 10:50:00,39.96,40.0,39.95,40.0,40400.0,17.7116,17.7293,17.7071,17.7293,40400.0
2005-10-10 11:00:00,40.0,40.21,40.0,40.12,58000.0,17.7293,17.8224,17.7293,17.7825,58000.0
2005-10-10 11:10:00,40.1,40.1,39.91,39.92,74600.0,17.7736,17.7736,17.6894,17.6938,74600.0
2005-10-10 11:20:00,39.91,39.91,39.85,39.89,42800.0,17.6894,17.6894,17.6628,17.6806,42800.0
2005-10-10 11:30:00,39.9,39.9,39.75,39.75,28400.0,17.685,17.685,17.6185,17.6185,28400.0
2005-10-10 11:40:00,39.75,39.75,39.63,39.73,43600.0,17.6185,17.6185,17.5653,17.6096,43600.0
2005-10-10 11:50:00,39.74,39.74,39.69,39.69,41400.0,17.6141,17.6141,17.5919,17.5919,41400.0
2005-10-10 12:00:00,39.68,39.84,39.68,39.81,38600.0,17.5875,17.6584,17.5875,17.6451,38600.0
2005-10-10 12:10:00,39.81,39.81,39.8,39.8,18400.0,17.6451,17.6451,17.6407,17.6407,18400.0
2005-10-10 12:20:00,39.81,39.83,39.76,39.76,18200.0,17.6451,17.654,17.6229,17.6229,18200.0
2005-10-10 12:30:00,39.76,39.77,39.74,39.74,23800.0,17.6229,17.6274,17.6141,17.6141,23800.0
2005-10-10 12:40:00,39.74,39.77,39.73,39.75,84000.0,17.6141,17.6274,17.6096,17.6185,84000.0
2005-10-10 12:50:00,39.76,39.85,39.73,39.73,92400.0,17.6229,17.6628,17.6096,17.6096,92400.0
2005-10-10 13:00:00,39.73,39.77,39.73,39.74,41200.0,17.6096,17.6274,17.6096,17.6141,41200.0
2005-10-10 13:10:00,39.74,39.77,39.7,39.76,98800.0,17.6141,17.6274,17.5963,17.6229,98800.0
2005-10-10 13:20:00,39.74,39.79,39.73,39.78,38400.0,17.6141,17.6362,17.6096,17.6318,38400.0
2005-10-10 13:30:00,39.8,39.83,39.74,39.75,36800.0,17.6407,17.654,17.6141,17.6185,36800.0
2005-10-10 13:40:00,39.75,39.76,39.71,39.75,56200.0,17.6185,17.6229,17.6008,17.6185,56200.0
2005-10-10 13:50:00,39.74,39.74,39.7,39.71,34600.0,17.6141,17.6141,17.5963,17.6008,34600.0
2005-10-10 14:00:00,39.7,39.72,39.59,39.59,45600.0,17.5963,17.6052,17.5476,17.5476,45600.0
2005-10-10 14:10:00,39.59,39.59,39.46,39.46,100200.0,17.5476,17.5476,17.49,17.49,100200.0
2005-10-10 14:20:00,39.46,39.51,39.38,39.51,114000.0,17.49,17.5121,17.4545,17.5121,114000.0
2005-10-10 14:30:00,39.51,39.62,39.44,39.44,77800.0,17.5121,17.5609,17.4811,17.4811,77800.0
2005-10-10 14:40:00,39.43,39.45,39.35,39.37,66800.0,17.4767,17.4855,17.4412,17.4501,66800.0
2005-10-10 14:50:00,39.35,39.5,39.31,39.48,155600.0,17.4412,17.5077,17.4235,17.4988,155600.0
2005-10-10 15:00:00,39.47,39.5,39.46,39.5,46000.0,17.4944,17.5077,17.49,17.5077,46000.0
2005-10-10 15:10:00,39.49,39.51,39.43,39.45,88200.0,17.5033,17.5121,17.4767,17.4855,88200.0
2005-10-10 15:20:00,39.45,39.49,39.45,39.47,82200.0,17.4855,17.5033,17.4855,17.4944,82200.0
2005-10-10 15:30:00,39.46,39.56,39.35,39.56,147400.0,17.49,17.5343,17.4412,17.5343,147400.0
2005-10-10 15:40:00,39.56,39.63,39.48,39.53,147600.0,17.5343,17.5653,17.4988,17.521,147600.0
2005-10-10 15:50:00,39.54,39.57,39.46,39.46,90000.0,17.5254,17.5387,17.49,17.49,90000.0
2005-10-11 09:30:00,39.6,40.13,39.6,39.85,201200.0,17.552,17.7869,17.552,17.6628,201200.0
2005-10-11 09:40:00,39.85,40.05,39.85,39.95,173200.0,17.6628,17.7515,17.6628,17.7071,173200.0
2005-10-11 09:50:00,39.95,39.98,39.85,39.93,178800.0,17.7071,17.7204,17.6628,17.6983,178800.0
2005-10-11 10:00:00,39.9,39.95,39.83,39.9,145000.0,17.685,17.7071,17.654,17.685,145000.0
2005-10-11 10:10:00,39.91,39.91,39.74,39.84,145400.0,17.6894,17.6894,17.6141,17.6584,145400.0
2005-10-11 10:20:00,39.83,40.01,39.83,39.99,72800.0,17.654,17.7337,17.654,17.7249,72800.0
2005-10-11 10:30:00,39.97,40.01,39.86,39.9,74400.0,17.716,17.7337,17.6673,17.685,74400.0
2005-10-11 10:40:00,39.9,39.99,39.9,39.93,42800.0,17.685,17.7249,17.685,17.6983,42800.0
2005-10-11 10:50:00,39.93,39.95,39.84,39.84,218000.0,17.6983,17.7071,17.6584,17.6584,218000.0
2005-10-11 11:00:00,39.84,39.95,39.79,39.95,79800.0,17.6584,17.7071,17.6362,17.7071,79800.0
2005-10-11 11:10:00,39.95,39.95,39.77,39.87,72600.0,17.7071,17.7071,17.6274,17.6717,72600.0
2005-10-11 11:20:00,39.88,39.92,39.87,39.88,25000.0,17.6761,17.6938,17.6717,17.6761,25000.0
2005-10-11 11:30:00,39.88,39.94,39.85,39.92,43400.0,17.6761,17.7027,17.6628,17.6938,43400.0
2005-10-11 11:40:00,39.92,39.97,39.92,39.95,49600.0,17.6938,17.716,17.6938,17.7071,49600.0
2005-10-11 11:50:00,39.94,39.98,39.9,39.92,38400.0,17.7027,17.7204,17.685,17.6938,38400.0
2005-10-11 12:00:00,39.92,40.03,39.92,40.02,115600.0,17.6938,17.7426,17.6938,17.7382,115600.0
2005-10-11 12:10:00,40.02,40.02,39.95,39.99,46400.0,17.7382,17.7382,17.7071,17.7249,46400.0
2005-10-11 12:20:00,39.95,40.01,39.92,40.01,23400.0,17.7071,17.7337,17.6938,17.7337,23400.0
2005-10-11 12:30:00,39.99,40.01,39.97,40.0,36800.0,17.7249,17.7337,17.716,17.7293,36800.0
2005-10-11 12:40:00,40.02,40.04,39.99,40.04,27800.0,17.7382,17.747,17.7249,17.747,27800.0
2005-10-11 12:50:00,40.04,40.05,40.02,40.02,21400.0,17.747,17.7515,17.7382,17.7382,21400.0
2005-10-11 13:00:00,40.01,40.07,40.0,40.06,27600.0,17.7337,17.7603,17.7293,17.7559,27600.0
2005-10-11 13:10:00,40.08,40.13,40.07,40.09,60200.0,17.7648,17.7869,17.7603,17.7692,60200.0
2005-10-11 13:20:00,40.1,40.15,40.1,40.13,72800.0,17.7736,17.7958,17.7736,17.7869,72800.0
2005-10-11 13:30:00,40.13,40.13,40.08,40.08,105800.0,17.7869,17.7869,17.7648,17.7648,105800.0
2005-10-11 13:40:00,40.08,40.1,40.06,40.08,117000.0,17.7648,17.7736,17.7559,17.7648,117000.0
2005-10-11 13:50:00,40.08,40.12,40.05,40.09,119800.0,17.7648,17.7825,17.7515,17.7692,119800.0
2005-10-11 14:00:00,40.09,40.1,39.97,39.97,130000.0,17.7692,17.7736,17.716,17.716,130000.0
2005-10-11 14:10:00,39.97,40.09,39.96,40.08,191200.0,17.716,17.7692,17.7116,17.7648,191200.0
2005-10-11 14:20:00,40.09,40.2,40.07,40.13,121400.0,17.7692,17.818,17.7603,17.7869,121400.0
2005-10-11 14:30:00,40.12,40.18,40.08,40.13,91200.0,17.7825,17.8091,17.7648,17.7869,91200.0
2005-10-11 14:40:00,40.14,40.14,40.05,40.1,55000.0,17.7914,17.7914,17.7515,17.7736,55000.0
2005-10-11 14:50:00,40.1,40.12,40.05,40.06,85600.0,17.7736,17.7825,17.7515,17.7559,85600.0
2005-10-11 15:00:00,40.06,40.13,40.02,40.1,90200.0,17.7559,17.7869,17.7382,17.7736,90200.0
2005-10-11 15:10:00,40.1,40.15,40.1,40.13,40600.0,17.7736,17.7958,17.7736,17.7869,40600.0
2005-10-11 15:20:00,40.13,40.13,40.04,40.06,77400.0,17.7869,17.7869,17.747,17.7559,77400.0
2005-10-11 15:30:00,40.04,40.1,40.04,40.1,58000.0,17.747,17.7736,17.747,17.7736,58000.0
2005-10-11 15:40:00,40.1,40.18,40.08,40.16,98200.0,17.7736,17.8091,17.7648,17.8002,98200.0
2005-10-11 15:50:00,40.16,40.16,40.08,40.08,90200.0,17.8002,17.8002,17.7648,17.7648,90200.0
2005-10-12 09:30:00,39.85,40.26,39.82,40.26,106200.0,17.6628,17.8445,17.6495,17.8445,106200.0
2005-10-12 09:40:00,40.26,40.3,40.1,40.1,117400.0,17.8445,17.8623,17.7736,17.7736,117400.0
2005-10-12 09:50:00,40.12,40.12,40.06,40.12,57200.0,17.7825,17.7825,17.7559,17.7825,57200.0
2005-10-12 10:00:00,40.12,40.13,40.0,40.01,50800.0,17.7825,17.7869,17.7293,17.7337,50800.0
2005-10-12 10:10:00,40.01,40.07,39.99,40.07,99200.0,17.7337,17.7603,17.7249,17.7603,99200.0
2005-10-12 10:20:00,40.07,40.07,39.88,39.93,75800.0,17.7603,17.7603,17.6761,17.6983,75800.0
2005-10-12 10:30:00,39.93,39.93,39.73,39.8,132200.0,17.6983,17.6983,17.6096,17.6407,132200.0
2005-10-12 10:40:00,39.77,39.83,39.75,39.76,141600.0,17.6274,17.654,17.6185,17.6229,141600.0
2005-10-12 10:50:00,39.77,39.77,39.67,39.73,88000.0,17.6274,17.6274,17.583,17.6096,88000.0
2005-10-12 11:00:00,39.73,39.74,39.63,39.65,41600.0,17.6096,17.6141,17.5653,17.5742,41600.0
2005-10-12 11:10:00,39.65,39.73,39.62,39.68,92800.0,17.5742,17.6096,17.5609,17.5875,92800.0
2005-10-12 11:20:00,39.68,39.76,39.68,39.7,36000.0,17.5875,17.6229,17.5875,17.5963,36000.0
2005-10-12 11:30:00,39.7,39.71,39.62,39.62,41800.0,17.5963,17.6008,17.5609,17.5609,41800.0
2005-10-12 11:40:00,39.62,39.62,39.55,39.56,108400.0,17.5609,17.5609,17.5299,17.5343,108400.0
2005-10-12 11:50:00,39.56,39.62,39.52,39.58,103800.0,17.5343,17.5609,17.5166,17.5431,103800.0
2005-10-12 12:00:00,39.57,39.63,39.51,39.62,190200.0,17.5387,17.5653,17.5121,17.5609,190200.0
2005-10-12 12:10:00,39.62,39.86,39.61,39.79,113400.0,17.5609,17.6673,17.5564,17.6362,113400.0
2005-10-12 12:20:00,39.79,39.79,39.69,39.7,49400.0,17.6362,17.6362,17.5919,17.5963,49400.0
2005-10-12 12:30:00,39.7,39.84,39.69,39.77,54600.0,17.5963,17.6584,17.5919,17.6274,54600.0
2005-10-12 12:40:00,39.76,39.83,39.73,39.77,47200.0,17.6229,17.654,17.6096,17.6274,47200.0
2005-10-12 12:50:00,39.77,39.83,39.76,39.82,44200.0,17.6274,17.654,17.6229,17.6495,44200.0
2005-10-12 13:00:00,39.82,39.86,39.79,39.85,118000.0,17.6495,17.6673,17.6362,17.6628,118000.0
2005-10-12 13:10:00,39.87,39.93,39.84,39.89,103000.0,17.6717,17.6983,17.6584,17.6806,103000.0
2005-10-12 13:20:00,39.89,39.96,39.85,39.88,105000.0,17.6806,17.7116,17.6628,17.6761,105000.0
2005-10-12 13:30:00,39.87,39.88,39.8,39.88,73200.0,17.6717,17.6761,17.6407,17.6761,73200.0
2005-10-12 13:40:00,39.88,39.88,39.71,39.76,88800.0,17.6761,17.6761,17.6008,17.6229,88800.0
2005-10-12 13:50:00,39.76,39.77,39.73,39.76,65200.0,17.6229,17.6274,17.6096,17.6229,65200.0
2005-10-12 14:00:00,39.76,39.79,39.73,39.77,64800.0,17.6229,17.6362,17.6096,17.6274,64800.0
2005-10-12 14:10:00,39.77,39.78,39.65,39.69,114000.0,17.6274,17.6318,17.5742,17.5919,114000.0
2005-10-12 14:20:00,39.67,39.67,39.61,39.67,185400.0,17.583,17.583,17.5564,17.583,185400.0
2005-10-12 14:30:00,39.68,39.68,39.58,39.6,129400.0,17.5875,17.5875,17.5431,17.552,129400.0
2005-10-12 14:40:00,39.58,39.75,39.58,39.73,108800.0,17.5431,17.6185,17.5431,17.6096,108800.0
2005-10-12 14:50:00,39.73,39.77,39.69,39.71,139200.0,17.6096,17.6274,17.5919,17.6008,139200.0
2005-10-12 15:00:00,39.71,39.83,39.67,39.77,197200.0,17.6008,17.654,17.583,17.6274,197200.0
2005-10-12 15:10:00,39.77,39.92,39.74,39.91,184400.0,17.6274,17.6938,17.6141,17.6894,184400.0
2005-10-12 15:20:00,39.95,40.15,39.95,39.99,254800.0,17.7071,17.7958,17.7071,17.7249,254800.0
2005-10-12 15:30:00,39.99,40.0,39.93,39.94,229400.0,17.7249,17.7293,17.6983,17.7027,229400.0
2005-10-12 15:40:00,39.94,39.98,39.91,39.93,281400.0,17.7027,17.7204,17.6894,17.6983,281400.0
2005-10-12 15:50:00,39.92,39.95,39.91,39.92,394600.0,17.6938,17.7071,17.6894,17.6938,394600.0
2005-10-13 09:30:00,39.63,39.74,39.41,39.49,211400.0,17.5653,17.6141,17.4678,17.5033,211400.0
2005-10-13 09:40:00,39.5,39.56,39.39,39.39,246800.0,17.5077,17.5343,17.4589,17.4589,246800.0
2005-10-13 09:50:00,39.39,39.39,38.95,38.95,382800.0,17.4589,17.4589,17.2639,17.2639,382800.0
2005-10-13 10:00:00,38.96,39.08,38.83,39.06,483200.0,17.2683,17.3215,17.2107,17.3127,483200.0
2005-10-13 10:10:00,39.07,39.07,38.89,38.9,259600.0,17.3171,17.3171,17.2373,17.2418,259600.0
2005-10-13 10:20:00,38.9,39.2,38.89,39.16,175200.0,17.2418,17.3747,17.2373,17.357,175200.0
2005-10-13 10:30:00,39.16,39.43,39.15,39.43,157600.0,17.357,17.4767,17.3526,17.4767,157600.0
2005-10-13 10:40:00,39.43,39.49,39.32,39.46,136400.0,17.4767,17.5033,17.4279,17.49,136400.0
2005-10-13 10:50:00,39.46,39.52,39.41,39.48,112200.0,17.49,17.5166,17.4678,17.4988,112200.0
2005-10-13 11:00:00,39.47,39.59,39.47,39.49,172000.0,17.4944,17.5476,17.4944,17.5033,172000.0
2005-10-13 11:10:00,39.49,39.56,39.46,39.51,339800.0,17.5033,17.5343,17.49,17.5121,339800.0
2005-10-13 11:20:00,39.52,39.52,39.35,39.35,139400.0,17.5166,17.5166,17.4412,17.4412,139400.0
2005-10-13 11:30:00,39.34,39.35,39.29,39.32,75800.0,17.4368,17.4412,17.4146,17.4279,75800.0
2005-10-13 11:40:00,39.32,39.48,39.31,39.32,221000.0,17.4279,17.4988,17.4235,17.4279,221000.0
2005-10-13 11:50:00,39.32,39.34,39.19,39.2,82400.0,17.4279,17.4368,17.3703,17.3747,82400.0
2005-10-13 12:00:00,39.19,39.22,39.16,39.18,79600.0,17.3703,17.3836,17.357,17.3659,79600.0
2005-10-13 12:10:00,39.18,39.22,39.17,39.21,107800.0,17.3659,17.3836,17.3614,17.3792,107800.0
2005-10-13 12:20:00,39.21,39.24,39.08,39.08,126200.0,17.3792,17.3925,17.3215,17.3215,126200.0
2005-10-13 12:30:00,39.08,39.12,39.06,39.07,87600.0,17.3215,17.3393,17.3127,17.3171,87600.0
2005-10-13 12:40:00,39.07,39.15,39.06,39.13,83400.0,17.3171,17.3526,17.3127,17.3437,83400.0
2005-10-13 12:50:00,39.13,39.14,39.02,39.02,46800.0,17.3437,17.3481,17.2949,17.2949,46800.0
2005-10-13 13:00:00,39.02,39.02,38.93,38.96,94600.0,17.2949,17.2949,17.255,17.2683,94600.0
2005-10-13 13:10:00,38.96,38.98,38.91,38.91,54400.0,17.2683,17.2772,17.2462,17.2462,54400.0
2005-10-13 13:20:00,38.9,38.9,38.78,38.79,89000.0,17.2418,17.2418,17.1886,17.193,89000.0
2005-10-13 13:30:00,38.8,38.82,38.69,38.75,132800.0,17.1974,17.2063,17.1487,17.1753,132800.0
2005-10-13 13:40:00,38.77,38.77,38.68,38.75,155600.0,17.1841,17.1841,17.1442,17.1753,155600.0
2005-10-13 13:50:00,38.75,38.89,38.75,38.82,202800.0,17.1753,17.2373,17.1753,17.2063,202800.0
2005-10-13 14:00:00,38.83,38.97,38.79,38.89,247200.0,17.2107,17.2728,17.193,17.2373,247200.0
2005-10-13 14:10:00,38.88,38.96,38.79,38.95,102600.0,17.2329,17.2683,17.193,17.2639,102600.0
2005-10-13 14:20:00,38.94,39.1,38.91,38.91,103400.0,17.2595,17.3304,17.2462,17.2462,103400.0
2005-10-13 14:30:00,38.91,39.1,38.9,39.08,107800.0,17.2462,17.3304,17.2418,17.3215,107800.0
2005-10-13 14:40:00,39.07,39.13,38.99,39.02,201400.0,17.3171,17.3437,17.2816,17.2949,201400.0
2005-10-13 14:50:00,39.02,39.04,38.97,39.0,106200.0,17.2949,17.3038,17.2728,17.2861,106200.0
2005-10-13 15:00:00,39.0,39.08,38.97,38.97,129800.0,17.2861,17.3215,17.2728,17.2728,129800.0
2005-10-13 15:10:00,38.98,38.99,38.88,38.92,115200.0,17.2772,17.2816,17.2329,17.2506,115200.0
2005-10-13 15:20:00,38.92,38.92,38.84,38.88,88000.0,17.2506,17.2506,17.2152,17.2329,88000.0
2005-10-13 15:30:00,38.88,38.91,38.87,38.89,155400.0,17.2329,17.2462,17.2285,17.2373,155400.0
2005-10-13 15:40:00,38.88,38.89,38.83,38.85,200400.0,17.2329,17.2373,17.2107,17.2196,200400.0
2005-10-13 15:50:00,38.85,38.9,38.8,38.82,245200.0,17.2196,17.2418,17.1974,17.2063,245200.0
2005-10-14 09:30:00,38.91,39.02,38.88,38.92,123000.0,17.2462,17.2949,17.2329,17.2506,123000.0
2005-10-14 09:40:00,38.9,38.92,38.6,38.81,174000.0,17.2418,17.2506,17.1088,17.2019,174000.0
2005-10-14 09:50:00,38.81,38.85,38.77,38.8,184400.0,17.2019,17.2196,17.1841,17.1974,184400.0
2005-10-14 10:00:00,38.8,38.84,38.75,38.76,103000.0,17.1974,17.2152,17.1753,17.1797,103000.0
2005-10-14 10:10:00,38.76,38.8,38.68,38.71,92600.0,17.1797,17.1974,17.1442,17.1575,92600.0
2005-10-14 10:20:00,38.72,38.74,38.63,38.63,53800.0,17.162,17.1708,17.1221,17.1221,53800.0
2005-10-14 10:30:00,38.63,38.77,38.6,38.73,84000.0,17.1221,17.1841,17.1088,17.1664,84000.0
2005-10-14 10:40:00,38.73,38.85,38.71,38.82,63400.0,17.1664,17.2196,17.1575,17.2063,63400.0
2005-10-14 10:50:00,38.81,38.82,38.76,38.76,44600.0,17.2019,17.2063,17.1797,17.1797,44600.0
2005-10-14 11:00:00,38.76,38.82,38.76,38.77,131400.0,17.1797,17.2063,17.1797,17.1841,131400.0
2005-10-14 11:10:00,38.78,38.85,38.77,38.83,47200.0,17.1886,17.2196,17.1841,17.2107,47200.0
2005-10-14 11:20:00,38.83,38.83,38.79,38.79,111200.0,17.2107,17.2107,17.193,17.193,111200.0
2005-10-14 11:30:00,38.79,38.79,38.74,38.77,86400.0,17.193,17.193,17.1708,17.1841,86400.0
2005-10-14 11:40:00,38.77,38.77,38.73,38.73,144800.0,17.1841,17.1841,17.1664,17.1664,144800.0
2005-10-14 11:50:00,38.73,38.76,38.71,38.74,79600.0,17.1664,17.1797,17.1575,17.1708,79600.0
2005-10-14 12:00:00,38.73,38.76,38.72,38.76,91200.0,17.1664,17.1797,17.162,17.1797,91200.0
2005-10-14 12:10:00,38.74,38.82,38.73,38.74,45000.0,17.1708,17.2063,17.1664,17.1708,45000.0
2005-10-14 12:20:00,38.74,38.82,38.74,38.81,90000.0,17.1708,17.2063,17.1708,17.2019,90000.0
2005-10-14 12:30:00,38.8,38.83,38.79,38.79,61800.0,17.1974,17.2107,17.193,17.193,61800.0
2005-10-14 12:40:00,38.79,38.83,38.79,38.82,68600.0,17.193,17.2107,17.193,17.2063,68600.0
2005-10-14 12:50:00,38.82,38.82,38.76,38.77,70000.0,17.2063,17.2063,17.1797,17.1841,70000.0
2005-10-14 13:00:00,38.77,38.83,38.77,38.83,93200.0,17.1841,17.2107,17.1841,17.2107,93200.0
2005-10-14 13:10:00,38.82,38.82,38.79,38.8,59600.0,17.2063,17.2063,17.193,17.1974,59600.0
2005-10-14 13:20:00,38.79,38.83,38.77,38.83,40600.0,17.193,17.2107,17.1841,17.2107,40600.0
2005-10-14 13:30:00,38.83,38.84,38.82,38.83,61000.0,17.2107,17.2152,17.2063,17.2107,61000.0
2005-10-14 13:40:00,38.83,38.85,38.82,38.83,36800.0,17.2107,17.2196,17.2063,17.2107,36800.0
2005-10-14 13:50:00,38.83,38.87,38.8,38.85,51800.0,17.2107,17.2285,17.1974,17.2196,51800.0
2005-10-14 14:00:00,38.84,38.88,38.81,38.83,54000.0,17.2152,17.2329,17.2019,17.2107,54000.0
2005-10-14 14:10:00,38.84,38.84,38.78,38.79,36800.0,17.2152,17.2152,17.1886,17.193,36800.0
2005-10-14 14:20:00,38.79,38.82,38.79,38.79,36800.0,17.193,17.2063,17.193,17.193,36800.0
2005-10-14 14:30:00,38.79,38.84,38.78,38.79,67800.0,17.193,17.2152,17.1886,17.193,67800.0
2005-10-14 14:40:00,38.79,38.8,38.77,38.78,44200.0,17.193,17.1974,17.1841,17.1886,44200.0
2005-10-14 14:50:00,38.78,38.81,38.77,38.81,156000.0,17.1886,17.2019,17.1841,17.2019,156000.0
2005-10-14 15:00:00,38.81,38.83,38.78,38.8,180400.0,17.2019,17.2107,17.1886,17.1974,180400.0
2005-10-14 15:10:00,38.79,38.86,38.78,38.86,106600.0,17.193,17.224,17.1886,17.224,106600.0
2005-10-14 15:20:00,38.86,38.98,38.86,38.93,190200.0,17.224,17.2772,17.224,17.255,190200.0
2005-10-14 15:30:00,38.93,39.17,38.93,39.15,273400.0,17.255,17.3614,17.255,17.3526,273400.0
2005-10-14 15:40:00,39.15,39.15,39.0,39.0,213400.0,17.3526,17.3526,17.2861,17.2861,213400.0
2005-10-14 15:50:00,39.0,39.09,38.99,39.09,341200.0,17.2861,17.326,17.2816,17.326,341200.0
2005-10-17 09:30:00,39.38,39.73,39.38,39.71,256400.0,17.4545,17.6096,17.4545,17.6008,256400.0
2005-10-17 09:40:00,39.7,40.08,39.7,39.99,342000.0,17.5963,17.7648,17.5963,17.7249,342000.0
2005-10-17 09:50:00,39.99,39.99,39.88,39.95,318000.0,17.7249,17.7249,17.6761,17.7071,318000.0
2005-10-17 10:00:00,39.95,40.02,39.91,39.97,459200.0,17.7071,17.7382,17.6894,17.716,459200.0
2005-10-17 10:10:00,39.97,40.0,39.95,39.95,158200.0,17.716,17.7293,17.7071,17.7071,158200.0
2005-10-17 10:20:00,39.95,39.98,39.93,39.95,168200.0,17.7071,17.7204,17.6983,17.7071,168200.0
2005-10-17 10:30:00,39.94,40.0,39.91,39.98,228800.0,17.7027,17.7293,17.6894,17.7204,228800.0
2005-10-17 10:40:00,39.99,40.04,39.88,39.88,193400.0,17.7249,17.747,17.6761,17.6761,193400.0
2005-10-17 10:50:00,39.88,39.98,39.85,39.97,84800.0,17.6761,17.7204,17.6628,17.716,84800.0
2005-10-17 11:00:00,39.97,40.0,39.97,39.98,150600.0,17.716,17.7293,17.716,17.7204,150600.0
2005-10-17 11:10:00,39.98,39.98,39.95,39.95,141600.0,17.7204,17.7204,17.7071,17.7071,141600.0
2005-10-17 11:20:00,39.95,39.98,39.91,39.93,91000.0,17.7071,17.7204,17.6894,17.6983,91000.0
2005-10-17 11:30:00,39.94,39.95,39.92,39.93,70400.0,17.7027,17.7071,17.6938,17.6983,70400.0
2005-10-17 11:40:00,39.92,39.94,39.9,39.91,46000.0,17.6938,17.7027,17.685,17.6894,46000.0
2005-10-17 11:50:00,39.91,39.93,39.88,39.88,82000.0,17.6894,17.6983,17.6761,17.6761,82000.0
2005-10-17 12:00:00,39.88,39.93,39.85,39.85,125000.0,17.6761,17.6983,17.6628,17.6628,125000.0
2005-10-17 12:10:00,39.85,39.85,39.73,39.76,97400.0,17.6628,17.6628,17.6096,17.6229,97400.0
2005-10-17 12:20:00,39.76,39.85,39.74,39.85,82600.0,17.6229,17.6628,17.6141,17.6628,82600.0
2005-10-17 12:30:00,39.84,39.85,39.83,39.83,63400.0,17.6584,17.6628,17.654,17.654,63400.0
2005-10-17 12:40:00,39.83,39.83,39.74,39.75,77400.0,17.654,17.654,17.6141,17.6185,77400.0
2005-10-17 12:50:00,39.75,39.76,39.68,39.72,93200.0,17.6185,17.6229,17.5875,17.6052,93200.0
2005-10-17 13:00:00,39.71,39.75,39.66,39.67,129600.0,17.6008,17.6185,17.5786,17.583,129600.0
2005-10-17 13:10:00,39.67,39.67,39.63,39.64,34200.0,17.583,17.583,17.5653,17.5697,34200.0
2005-10-17 13:20:00,39.64,39.72,39.63,39.68,56800.0,17.5697,17.6052,17.5653,17.5875,56800.0
2005-10-17 13:30:00,39.69,39.7,39.67,39.7,28400.0,17.5919,17.5963,17.583,17.5963,28400.0
2005-10-17 13:40:00,39.7,39.75,39.68,39.73,71400.0,17.5963,17.6185,17.5875,17.6096,71400.0
2005-10-17 13:50:00,39.74,39.83,39.71,39.83,39000.0,17.6141,17.654,17.6008,17.654,39000.0
2005-10-17 14:00:00,39.81,39.81,39.73,39.77,36000.0,17.6451,17.6451,17.6096,17.6274,36000.0
2005-10-17 14:10:00,39.77,39.8,39.73,39.73,29200.0,17.6274,17.6407,17.6096,17.6096,29200.0
2005-10-17 14:20:00,39.72,39.72,39.64,39.65,34400.0,17.6052,17.6052,17.5697,17.5742,34400.0
2005-10-17 14:30:00,39.65,39.72,39.65,39.71,41200.0,17.5742,17.6052,17.5742,17.6008,41200.0
2005-10-17 14:40:00,39.71,39.77,39.66,39.66,54000.0,17.6008,17.6274,17.5786,17.5786,54000.0
2005-10-17 14:50:00,39.67,39.73,39.65,39.69,44600.0,17.583,17.6096,17.5742,17.5919,44600.0
2005-10-17 15:00:00,39.7,39.71,39.62,39.62,53600.0,17.5963,17.6008,17.5609,17.5609,53600.0
2005-10-17 15:10:00,39.62,39.67,39.6,39.65,121800.0,17.5609,17.583,17.552,17.5742,121800.0
2005-10-17 15:20:00,39.63,39.72,39.61,39.67,92400.0,17.5653,17.6052,17.5564,17.583,92400.0
2005-10-17 15:30:00,39.68,39.73,39.63,39.64,118400.0,17.5875,17.6096,17.5653,17.5697,118400.0
2005-10-17 15:40:00,39.65,39.65,39.58,39.58,148400.0,17.5742,17.5742,17.5431,17.5431,148400.0
2005-10-17 15:50:00,39.58,39.58,39.49,39.52,202600.0,17.5431,17.5431,17.5033,17.5166,202600.0
2005-10-18 09:30:00,39.5,39.56,39.0,39.19,245800.0,17.5077,17.5343,17.2861,17.3703,245800.0
2005-10-18 09:40:00,39.2,39.3,38.76,38.88,270600.0,17.3747,17.419,17.1797,17.2329,270600.0
2005-10-18 09:50:00,38.91,39.08,38.88,38.96,124000.0,17.2462,17.3215,17.2329,17.2683,124000.0
2005-10-18 10:00:00,38.97,39.12,38.96,39.1,62400.0,17.2728,17.3393,17.2683,17.3304,62400.0
2005-10-18 10:10:00,39.1,39.15,39.01,39.05,109400.0,17.3304,17.3526,17.2905,17.3082,109400.0
2005-10-18 10:20:00,39.06,39.1,38.95,39.06,52200.0,17.3127,17.3304,17.2639,17.3127,52200.0
2005-10-18 10:30:00,39.04,39.08,39.0,39.08,76800.0,17.3038,17.3215,17.2861,17.3215,76800.0
2005-10-18 10:40:00,39.08,39.08,38.99,38.99,41400.0,17.3215,17.3215,17.2816,17.2816,41400.0
2005-10-18 10:50:00,38.98,39.07,38.98,39.07,32400.0,17.2772,17.3171,17.2772,17.3171,32400.0
2005-10-18 11:00:00,39.05,39.05,39.02,39.02,54600.0,17.3082,17.3082,17.2949,17.2949,54600.0
2005-10-18 11:10:00,39.02,39.1,39.02,39.07,44200.0,17.2949,17.3304,17.2949,17.3171,44200.0
2005-10-18 11:20:00,39.06,39.07,39.02,39.02,20600.0,17.3127,17.3171,17.2949,17.2949,20600.0
2005-10-18 11:30:00,39.02,39.04,38.95,38.96,24800.0,17.2949,17.3038,17.2639,17.2683,24800.0
2005-10-18 11:40:00,38.95,39.06,38.94,39.06,29600.0,17.2639,17.3127,17.2595,17.3127,29600.0
2005-10-18 11:50:00,39.07,39.09,39.04,39.05,21600.0,17.3171,17.326,17.3038,17.3082,21600.0
2005-10-18 12:00:00,39.05,39.09,39.05,39.09,19800.0,17.3082,17.326,17.3082,17.326,19800.0
2005-10-18 12:10:00,39.09,39.16,39.09,39.16,101200.0,17.326,17.357,17.326,17.357,101200.0
2005-10-18 12:20:00,39.14,39.17,39.12,39.15,49000.0,17.3481,17.3614,17.3393,17.3526,49000.0
2005-10-18 12:30:00,39.15,39.15,39.12,39.15,16400.0,17.3526,17.3526,17.3393,17.3526,16400.0
2005-10-18 12:40:00,39.15,39.16,39.09,39.1,36600.0,17.3526,17.357,17.326,17.3304,36600.0
2005-10-18 12:50:00,39.1,39.1,38.98,38.99,46200.0,17.3304,17.3304,17.2772,17.2816,46200.0
2005-10-18 13:00:00,38.99,39.01,38.88,38.91,87200.0,17.2816,17.2905,17.2329,17.2462,87200.0
2005-10-18 13:10:00,38.92,38.95,38.83,38.84,182200.0,17.2506,17.2639,17.2107,17.2152,182200.0
2005-10-18 13:20:00,38.84,38.84,38.75,38.77,96200.0,17.2152,17.2152,17.1753,17.1841,96200.0
2005-10-18 13:30:00,38.77,38.88,38.72,38.78,99800.0,17.1841,17.2329,17.162,17.1886,99800.0
2005-10-18 13:40:00,38.79,38.92,38.79,38.89,62400.0,17.193,17.2506,17.193,17.2373,62400.0
2005-10-18 13:50:00,38.88,38.88,38.78,38.82,72200.0,17.2329,17.2329,17.1886,17.2063,72200.0
2005-10-18 14:00:00,38.81,38.82,38.77,38.8,91400.0,17.2019,17.2063,17.1841,17.1974,91400.0
2005-10-18 14:10:00,38.81,38.84,38.81,38.81,56600.0,17.2019,17.2152,17.2019,17.2019,56600.0
2005-10-18 14:20:00,38.8,38.8,38.72,38.73,44600.0,17.1974,17.1974,17.162,17.1664,44600.0
2005-10-18 14:30:00,38.73,38.74,38.6,38.62,157200.0,17.1664,17.1708,17.1088,17.1176,157200.0
2005-10-18 14:40:00,38.63,38.63,38.51,38.55,266400.0,17.1221,17.1221,17.0689,17.0866,266400.0
2005-10-18 14:50:00,38.54,38.57,38.25,38.45,320000.0,17.0822,17.0955,16.9537,17.0423,320000.0
2005-10-18 15:00:00,38.45,38.57,38.42,38.49,157600.0,17.0423,17.0955,17.029,17.06,157600.0
2005-10-18 15:10:00,38.51,38.71,38.48,38.68,140200.0,17.0689,17.1575,17.0556,17.1442,140200.0
2005-10-18 15:20:00,38.68,38.88,38.68,38.85,216000.0,17.1442,17.2329,17.1442,17.2196,216000.0
2005-10-18 15:30:00,38.85,38.94,38.82,38.82,128400.0,17.2196,17.2595,17.2063,17.2063,128400.0
2005-10-18 15:40:00,38.82,38.82,38.75,38.77,161400.0,17.2063,17.2063,17.1753,17.1841,161400.0
2005-10-18 15:50:00,38.77,38.77,38.66,38.71,205200.0,17.1841,17.1841,17.1354,17.1575,205200.0
2005-10-19 09:30:00,38.25,38.37,38.13,38.17,188000.0,16.9537,17.0068,16.9005,16.9182,188000.0
2005-10-19 09:40:00,38.16,38.22,37.88,37.88,260400.0,16.9138,16.9404,16.7897,16.7897,260400.0
2005-10-19 09:50:00,37.88,38.02,37.76,37.91,231400.0,16.7897,16.8517,16.7365,16.803,231400.0
2005-10-19 10:00:00,37.91,37.98,37.87,37.98,234200.0,16.803,16.834,16.7852,16.834,234200.0
2005-10-19 10:10:00,37.98,38.05,37.88,38.05,105000.0,16.834,16.865,16.7897,16.865,105000.0
2005-10-19 10:20:00,38.04,38.13,38.0,38.0,98400.0,16.8606,16.9005,16.8428,16.8428,98400.0
2005-10-19 10:30:00,38.01,38.12,37.98,38.1,160600.0,16.8473,16.896,16.834,16.8872,160600.0
2005-10-19 10:40:00,38.13,38.29,38.03,38.09,159600.0,16.9005,16.9714,16.8561,16.8827,159600.0
2005-10-19 10:50:00,38.1,38.13,38.04,38.05,219000.0,16.8872,16.9005,16.8606,16.865,219000.0
2005-10-19 11:00:00,38.05,38.05,37.92,37.93,121000.0,16.865,16.865,16.8074,16.8118,121000.0
2005-10-19 11:10:00,37.94,38.01,37.93,38.01,94600.0,16.8162,16.8473,16.8118,16.8473,94600.0
2005-10-19 11:20:00,38.01,38.02,37.92,37.95,48800.0,16.8473,16.8517,16.8074,16.8207,48800.0
2005-10-19 11:30:00,37.95,37.99,37.84,37.85,101600.0,16.8207,16.8384,16.7719,16.7764,101600.0
2005-10-19 11:40:00,37.85,37.96,37.81,37.96,92600.0,16.7764,16.8251,16.7586,16.8251,92600.0
2005-10-19 11:50:00,37.98,38.02,37.98,37.99,120200.0,16.834,16.8517,16.834,16.8384,120200.0
2005-10-19 12:00:00,38.0,38.04,37.96,38.02,105400.0,16.8428,16.8606,16.8251,16.8517,105400.0
2005-10-19 12:10:00,38.02,38.07,38.02,38.04,56400.0,16.8517,16.8739,16.8517,16.8606,56400.0
2005-10-19 12:20:00,38.04,38.09,38.02,38.02,64400.0,16.8606,16.8827,16.8517,16.8517,64400.0
2005-10-19 12:30:00,38.02,38.1,38.01,38.07,76400.0,16.8517,16.8872,16.8473,16.8739,76400.0
2005-10-19 12:40:00,38.07,38.1,38.03,38.1,86800.0,16.8739,16.8872,16.8561,16.8872,86800.0
2005-10-19 12:50:00,38.1,38.19,38.1,38.15,148800.0,16.8872,16.9271,16.8872,16.9093,148800.0
2005-10-19 13:00:00,38.15,38.2,38.1,38.2,111600.0,16.9093,16.9315,16.8872,16.9315,111600.0
2005-10-19 13:10:00,38.19,38.26,38.15,38.23,91400.0,16.9271,16.9581,16.9093,16.9448,91400.0
2005-10-19 13:20:00,38.22,38.27,38.15,38.2,95600.0,16.9404,16.9625,16.9093,16.9315,95600.0
2005-10-19 13:30:00,38.19,38.35,38.19,38.33,90400.0,16.9271,16.998,16.9271,16.9891,90400.0
2005-10-19 13:40:00,38.32,38.35,38.26,38.33,130000.0,16.9847,16.998,16.9581,16.9891,130000.0
2005-10-19 13:50:00,38.33,38.35,38.29,38.33,84800.0,16.9891,16.998,16.9714,16.9891,84800.0
2005-10-19 14:00:00,38.33,38.49,38.33,38.48,163400.0,16.9891,17.06,16.9891,17.0556,163400.0
2005-10-19 14:10:00,38.48,38.54,38.35,38.38,154200.0,17.0556,17.0822,16.998,17.0113,154200.0
2005-10-19 14:20:00,38.38,38.43,38.33,38.43,149200.0,17.0113,17.0334,16.9891,17.0334,149200.0
2005-10-19 14:30:00,38.43,38.44,38.37,38.43,104000.0,17.0334,17.0379,17.0068,17.0334,104000.0
2005-10-19 14:40:00,38.44,38.49,38.37,38.48,59400.0,17.0379,17.06,17.0068,17.0556,59400.0
2005-10-19 14:50:00,38.48,38.54,38.35,38.36,119600.0,17.0556,17.0822,16.998,17.0024,119600.0
2005-10-19 15:00:00,38.35,38.52,38.27,38.46,287200.0,16.998,17.0733,16.9625,17.0467,287200.0
2005-10-19 15:10:00,38.46,38.48,38.37,38.41,95000.0,17.0467,17.0556,17.0068,17.0246,95000.0
2005-10-19 15:20:00,38.41,38.62,38.39,38.48,113400.0,17.0246,17.1176,17.0157,17.0556,113400.0
2005-10-19 15:30:00,38.48,38.52,38.26,38.28,270400.0,17.0556,17.0733,16.9581,16.9669,270400.0
2005-10-19 15:40:00,38.29,38.4,38.27,38.37,231600.0,16.9714,17.0201,16.9625,17.0068,231600.0
2005-10-19 15:50:00,38.37,38.54,38.37,38.52,397600.0,17.0068,17.0822,17.0068,17.0733,397600.0
2005-10-20 09:30:00,38.51,38.51,38.33,38.38,152600.0,17.0689,17.0689,16.9891,17.0113,152600.0
2005-10-20 09:40:00,38.38,38.62,38.38,38.46,183200.0,17.0113,17.1176,17.0113,17.0467,183200.0
2005-10-20 09:50:00,38.45,38.59,38.42,38.48,108000.0,17.0423,17.1043,17.029,17.0556,108000.0
2005-10-20 10:00:00,38.49,38.58,38.46,38.49,118600.0,17.06,17.0999,17.0467,17.06,118600.0
2005-10-20 10:10:00,38.49,38.51,38.41,38.51,114200.0,17.06,17.0689,17.0246,17.0689,114200.0
2005-10-20 10:20:00,38.52,38.58,38.45,38.52,82800.0,17.0733,17.0999,17.0423,17.0733,82800.0
2005-10-20 10:30:00,38.51,38.56,38.36,38.39,163800.0,17.0689,17.0911,17.0024,17.0157,163800.0
2005-10-20 10:40:00,38.4,38.42,38.25,38.29,141800.0,17.0201,17.029,16.9537,16.9714,141800.0
2005-10-20 10:50:00,38.3,38.32,38.26,38.27,62600.0,16.9758,16.9847,16.9581,16.9625,62600.0
2005-10-20 11:00:00,38.27,38.31,38.2,38.23,53400.0,16.9625,16.9802,16.9315,16.9448,53400.0
2005-10-20 11:10:00,38.23,38.23,38.01,38.05,120600.0,16.9448,16.9448,16.8473,16.865,120600.0
2005-10-20 11:20:00,38.04,38.1,37.97,38.02,114600.0,16.8606,16.8872,16.8295,16.8517,114600.0
2005-10-20 11:30:00,38.04,38.2,38.03,38.16,82800.0,16.8606,16.9315,16.8561,16.9138,82800.0
2005-10-20 11:40:00,38.15,38.2,38.12,38.13,114200.0,16.9093,16.9315,16.896,16.9005,114200.0
2005-10-20 11:50:00,38.12,38.12,37.99,38.06,85200.0,16.896,16.896,16.8384,16.8694,85200.0
2005-10-20 12:00:00,38.06,38.1,37.99,37.99,93600.0,16.8694,16.8872,16.8384,16.8384,93600.0
2005-10-20 12:10:00,37.99,38.0,37.85,37.9,145200.0,16.8384,16.8428,16.7764,16.7985,145200.0
2005-10-20 12:20:00,37.9,37.94,37.85,37.94,126200.0,16.7985,16.8162,16.7764,16.8162,126200.0
2005-10-20 12:30:00,37.93,38.05,37.9,38.04,85000.0,16.8118,16.865,16.7985,16.8606,85000.0
2005-10-20 12:40:00,38.04,38.06,38.0,38.05,45800.0,16.8606,16.8694,16.8428,16.865,45800.0
2005-10-20 12:50:00,38.05,38.06,37.99,37.99,40000.0,16.865,16.8694,16.8384,16.8384,40000.0
2005-10-20 13:00:00,37.99,38.05,37.99,38.05,69600.0,16.8384,16.865,16.8384,16.865,69600.0
2005-10-20 13:10:00,38.05,38.07,37.88,37.9,98800.0,16.865,16.8739,16.7897,16.7985,98800.0
2005-10-20 13:20:00,37.9,37.96,37.86,37.92,66200.0,16.7985,16.8251,16.7808,16.8074,66200.0
2005-10-20 13:30:00,37.93,37.98,37.88,37.9,156400.0,16.8118,16.834,16.7897,16.7985,156400.0
2005-10-20 13:40:00,37.9,37.92,37.71,37.71,82000.0,16.7985,16.8074,16.7143,16.7143,82000.0
2005-10-20 13:50:00,37.7,37.79,37.63,37.68,107000.0,16.7099,16.7498,16.6788,16.701,107000.0
2005-10-20 14:00:00,37.68,37.68,37.54,37.54,104600.0,16.701,16.701,16.639,16.639,104600.0
2005-10-20 14:10:00,37.54,37.54,37.38,37.52,268800.0,16.639,16.639,16.568,16.6301,268800.0
2005-10-20 14:20:00,37.52,37.56,37.46,37.46,158400.0,16.6301,16.6478,16.6035,16.6035,158400.0
2005-10-20 14:30:00,37.47,37.52,37.46,37.48,95600.0,16.6079,16.6301,16.6035,16.6124,95600.0
2005-10-20 14:40:00,37.48,37.69,37.48,37.67,158400.0,16.6124,16.7054,16.6124,16.6966,158400.0
2005-10-20 14:50:00,37.67,37.85,37.66,37.68,256400.0,16.6966,16.7764,16.6921,16.701,256400.0
2005-10-20 15:00:00,37.68,37.72,37.61,37.71,126800.0,16.701,16.7187,16.67,16.7143,126800.0
2005-10-20 15:10:00,37.72,37.72,37.55,37.55,62400.0,16.7187,16.7187,16.6434,16.6434,62400.0
2005-10-20 15:20:00,37.56,37.56,37.13,37.23,187400.0,16.6478,16.6478,16.4572,16.5016,187400.0
2005-10-20 15:30:00,37.22,37.52,37.22,37.48,392000.0,16.4971,16.6301,16.4971,16.6124,392000.0
2005-10-20 15:40:00,37.48,37.49,37.35,37.38,217200.0,16.6124,16.6168,16.5547,16.568,217200.0
2005-10-20 15:50:00,37.4,37.47,37.38,37.44,180000.0,16.5769,16.6079,16.568,16.5946,180000.0
2005-10-21 09:30:00,37.5,37.82,37.49,37.69,426000.0,16.6212,16.7631,16.6168,16.7054,426000.0
2005-10-21 09:40:00,37.69,37.7,37.44,37.65,184600.0,16.7054,16.7099,16.5946,16.6877,184600.0
2005-10-21 09:50:00,37.65,37.65,37.42,37.47,127000.0,16.6877,16.6877,16.5858,16.6079,127000.0
2005-10-21 10:00:00,37.47,37.63,37.47,37.51,191800.0,16.6079,16.6788,16.6079,16.6257,191800.0
2005-10-21 10:10:00,37.5,37.7,37.5,37.62,254000.0,16.6212,16.7099,16.6212,16.6744,254000.0
2005-10-21 10:20:00,37.6,37.63,37.36,37.54,81600.0,16.6655,16.6788,16.5592,16.639,81600.0
2005-10-21 10:30:00,37.55,37.55,37.45,37.49,46800.0,16.6434,16.6434,16.5991,16.6168,46800.0
2005-10-21 10:40:00,37.49,37.49,37.37,37.38,51400.0,16.6168,16.6168,16.5636,16.568,51400.0
2005-10-21 10:50:00,37.37,37.41,37.32,37.39,49200.0,16.5636,16.5813,16.5414,16.5725,49200.0
2005-10-21 11:00:00,37.39,37.47,37.34,37.47,98800.0,16.5725,16.6079,16.5503,16.6079,98800.0
2005-10-21 11:10:00,37.47,37.54,37.45,37.53,122200.0,16.6079,16.639,16.5991,16.6345,122200.0
2005-10-21 11:20:00,37.53,37.68,37.53,37.57,93200.0,16.6345,16.701,16.6345,16.6523,93200.0
2005-10-21 11:30:00,37.58,37.59,37.52,37.57,189000.0,16.6567,16.6611,16.6301,16.6523,189000.0
2005-10-21 11:40:00,37.58,37.6,37.52,37.6,240800.0,16.6567,16.6655,16.6301,16.6655,240800.0
2005-10-21 11:50:00,37.6,37.63,37.56,37.61,102600.0,16.6655,16.6788,16.6478,16.67,102600.0
2005-10-21 12:00:00,37.61,37.61,37.48,37.49,158800.0,16.67,16.67,16.6124,16.6168,158800.0
2005-10-21 12:10:00,37.49,37.55,37.4,37.45,108200.0,16.6168,16.6434,16.5769,16.5991,108200.0
2005-10-21 12:20:00,37.44,37.6,37.44,37.58,191800.0,16.5946,16.6655,16.5946,16.6567,191800.0
2005-10-21 12:30:00,37.57,37.6,37.56,37.56,72200.0,16.6523,16.6655,16.6478,16.6478,72200.0
2005-10-21 12:40:00,37.57,37.58,37.5,37.54,53000.0,16.6523,16.6567,16.6212,16.639,53000.0
2005-10-21 12:50:00,37.55,37.69,37.55,37.63,152400.0,16.6434,16.7054,16.6434,16.6788,152400.0
2005-10-21 13:00:00,37.64,37.7,37.63,37.65,101000.0,16.6833,16.7099,16.6788,16.6877,101000.0
2005-10-21 13:10:00,37.65,37.66,37.59,37.59,39600.0,16.6877,16.6921,16.6611,16.6611,39600.0
2005-10-21 13:20:00,37.58,37.62,37.58,37.62,79200.0,16.6567,16.6744,16.6567,16.6744,79200.0
2005-10-21 13:30:00,37.6,37.68,37.6,37.65,139800.0,16.6655,16.701,16.6655,16.6877,139800.0
2005-10-21 13:40:00,37.65,37.73,37.64,37.72,91600.0,16.6877,16.7232,16.6833,16.7187,91600.0
2005-10-21 13:50:00,37.72,37.76,37.68,37.76,98000.0,16.7187,16.7365,16.701,16.7365,98000.0
2005-10-21 14:00:00,37.77,37.9,37.77,37.83,126600.0,16.7409,16.7985,16.7409,16.7675,126600.0
2005-10-21 14:10:00,37.83,37.89,37.81,37.85,116000.0,16.7675,16.7941,16.7586,16.7764,116000.0
2005-10-21 14:20:00,37.84,37.85,37.73,37.76,64000.0,16.7719,16.7764,16.7232,16.7365,64000.0
2005-10-21 14:30:00,37.76,37.84,37.74,37.81,145600.0,16.7365,16.7719,16.7276,16.7586,145600.0
2005-10-21 14:40:00,37.82,37.83,37.73,37.83,99800.0,16.7631,16.7675,16.7232,16.7675,99800.0
2005-10-21 14:50:00,37.83,37.87,37.8,37.86,79400.0,16.7675,16.7852,16.7542,16.7808,79400.0
2005-10-21 15:00:00,37.86,37.91,37.78,37.83,182200.0,16.7808,16.803,16.7453,16.7675,182200.0
2005-10-21 15:10:00,37.82,37.84,37.76,37.8,188400.0,16.7631,16.7719,16.7365,16.7542,188400.0
2005-10-21 15:20:00,37.81,37.9,37.81,37.85,229000.0,16.7586,16.7985,16.7586,16.7764,229000.0
2005-10-21 15:30:00,37.85,37.87,37.81,37.82,175000.0,16.7764,16.7852,16.7586,16.7631,175000.0
2005-10-21 15:40:00,37.82,37.96,37.8,37.94,286600.0,16.7631,16.8251,16.7542,16.8162,286600.0
2005-10-21 15:50:00,37.94,37.95,37.83,37.87,213600.0,16.8162,16.8207,16.7675,16.7852,213600.0
2005-10-24 09:30:00,38.02,38.18,37.92,37.96,88000.0,16.8517,16.9226,16.8074,16.8251,88000.0
2005-10-24 09:40:00,37.96,38.55,37.96,38.52,230400.0,16.8251,17.0866,16.8251,17.0733,230400.0
2005-10-24 09:50:00,38.52,38.62,38.49,38.58,246400.0,17.0733,17.1176,17.06,17.0999,246400.0
2005-10-24 10:00:00,38.61,38.75,38.52,38.56,260800.0,17.1132,17.1753,17.0733,17.0911,260800.0
2005-10-24 10:10:00,38.56,38.56,38.42,38.5,188200.0,17.0911,17.0911,17.029,17.0645,188200.0
2005-10-24 10:20:00,38.5,38.65,38.49,38.59,218000.0,17.0645,17.1309,17.06,17.1043,218000.0
2005-10-24 10:30:00,38.48,38.53,38.32,38.36,195800.0,17.0556,17.0778,16.9847,17.0024,195800.0
2005-10-24 10:40:00,38.37,38.49,38.35,38.38,160600.0,17.0068,17.06,16.998,17.0113,160600.0
2005-10-24 10:50:00,38.41,38.52,38.34,38.49,159200.0,17.0246,17.0733,16.9935,17.06,159200.0
2005-10-24 11:00:00,38.49,38.5,38.43,38.46,91200.0,17.06,17.0645,17.0334,17.0467,91200.0
2005-10-24 11:10:00,38.47,38.5,38.43,38.5,64000.0,17.0512,17.0645,17.0334,17.0645,64000.0
2005-10-24 11:20:00,38.5,38.51,38.43,38.49,81400.0,17.0645,17.0689,17.0334,17.06,81400.0
2005-10-24 11:30:00,38.49,38.5,38.4,38.46,81400.0,17.06,17.0645,17.0201,17.0467,81400.0
2005-10-24 11:40:00,38.46,38.46,38.37,38.42,95200.0,17.0467,17.0467,17.0068,17.029,95200.0
2005-10-24 11:50:00,38.43,38.46,38.27,38.27,51200.0,17.0334,17.0467,16.9625,16.9625,51200.0
2005-10-24 12:00:00,38.27,38.38,38.27,38.38,93400.0,16.9625,17.0113,16.9625,17.0113,93400.0
2005-10-24 12:10:00,38.38,38.38,38.34,38.34,62200.0,17.0113,17.0113,16.9935,16.9935,62200.0
2005-10-24 12:20:00,38.34,38.39,38.34,38.38,47400.0,16.9935,17.0157,16.9935,17.0113,47400.0
2005-10-24 12:30:00,38.38,38.38,38.37,38.37,103000.0,17.0113,17.0113,17.0068,17.0068,103000.0
2005-10-24 12:40:00,38.37,38.37,38.32,38.34,43400.0,17.0068,17.0068,16.9847,16.9935,43400.0
2005-10-24 12:50:00,38.34,38.42,38.31,38.41,89000.0,16.9935,17.029,16.9802,17.0246,89000.0
2005-10-24 13:00:00,38.41,38.43,38.39,38.43,76800.0,17.0246,17.0334,17.0157,17.0334,76800.0
2005-10-24 13:10:00,38.43,38.47,38.41,38.45,134000.0,17.0334,17.0512,17.0246,17.0423,134000.0
2005-10-24 13:20:00,38.44,38.5,38.44,38.49,164600.0,17.0379,17.0645,17.0379,17.06,164600.0
2005-10-24 13:30:00,38.49,38.58,38.49,38.56,112000.0,17.06,17.0999,17.06,17.0911,112000.0
2005-10-24 13:40:00,38.56,38.62,38.55,38.58,83800.0,17.0911,17.1176,17.0866,17.0999,83800.0
2005-10-24 13:50:00,38.58,38.6,38.51,38.54,168800.0,17.0999,17.1088,17.0689,17.0822,168800.0
2005-10-24 14:00:00,38.54,38.54,38.46,38.47,136200.0,17.0822,17.0822,17.0467,17.0512,136200.0
2005-10-24 14:10:00,38.47,38.52,38.46,38.48,334200.0,17.0512,17.0733,17.0467,17.0556,334200.0
2005-10-24 14:20:00,38.48,38.5,38.47,38.49,91000.0,17.0556,17.0645,17.0512,17.06,91000.0
2005-10-24 14:30:00,38.49,38.49,38.45,38.48,125400.0,17.06,17.06,17.0423,17.0556,125400.0
2005-10-24 14:40:00,38.49,38.49,38.4,38.4,110600.0,17.06,17.06,17.0201,17.0201,110600.0
2005-10-24 14:50:00,38.41,38.41,38.39,38.41,93400.0,17.0246,17.0246,17.0157,17.0246,93400.0
2005-10-24 15:00:00,38.4,38.47,38.4,38.47,130800.0,17.0201,17.0512,17.0201,17.0512,130800.0
2005-10-24 15:10:00,38.46,38.49,38.44,38.44,65000.0,17.0467,17.06,17.0379,17.0379,65000.0
2005-10-24 15:20:00,38.44,38.44,38.37,38.37,86600.0,17.0379,17.0379,17.0068,17.0068,86600.0
2005-10-24 15:30:00,38.38,38.5,38.38,38.49,123800.0,17.0113,17.0645,17.0113,17.06,123800.0
2005-10-24 15:40:00,38.49,38.59,38.49,38.58,131800.0,17.06,17.1043,17.06,17.0999,131800.0
2005-10-24 15:50:00,38.58,38.67,38.58,38.62,251200.0,17.0999,17.1398,17.0999,17.1176,251200.0
2005-10-25 09:30:00,38.66,38.66,38.4,38.46,91200.0,17.1354,17.1354,17.0201,17.0467,91200.0
2005-10-25 09:40:00,38.46,38.73,38.37,38.63,151000.0,17.0467,17.1664,17.0068,17.1221,151000.0
2005-10-25 09:50:00,38.62,38.7,38.52,38.7,110000.0,17.1176,17.1531,17.0733,17.1531,110000.0
2005-10-25 10:00:00,38.68,38.75,38.63,38.72,111400.0,17.1442,17.1753,17.1221,17.162,111400.0
2005-10-25 10:10:00,38.71,38.82,38.67,38.73,98000.0,17.1575,17.2063,17.1398,17.1664,98000.0
2005-10-25 10:20:00,38.73,38.85,38.72,38.85,86800.0,17.1664,17.2196,17.162,17.2196,86800.0
2005-10-25 10:30:00,38.85,38.87,38.8,38.81,65200.0,17.2196,17.2285,17.1974,17.2019,65200.0
2005-10-25 10:40:00,38.8,38.8,38.66,38.66,80400.0,17.1974,17.1974,17.1354,17.1354,80400.0
2005-10-25 10:50:00,38.67,38.68,38.58,38.66,60200.0,17.1398,17.1442,17.0999,17.1354,60200.0
2005-10-25 11:00:00,38.65,38.69,38.61,38.65,77000.0,17.1309,17.1487,17.1132,17.1309,77000.0
2005-10-25 11:10:00,38.63,38.63,38.48,38.49,75000.0,17.1221,17.1221,17.0556,17.06,75000.0
2005-10-25 11:20:00,38.48,38.51,38.4,38.4,63200.0,17.0556,17.0689,17.0201,17.0201,63200.0
2005-10-25 11:30:00,38.38,38.41,38.3,38.3,95000.0,17.0113,17.0246,16.9758,16.9758,95000.0
2005-10-25 11:40:00,38.3,38.47,38.3,38.38,114000.0,16.9758,17.0512,16.9758,17.0113,114000.0
2005-10-25 11:50:00,38.41,38.46,38.35,38.36,95400.0,17.0246,17.0467,16.998,17.0024,95400.0
2005-10-25 12:00:00,38.35,38.47,38.35,38.46,77600.0,16.998,17.0512,16.998,17.0467,77600.0
2005-10-25 12:10:00,38.46,38.63,38.42,38.63,77600.0,17.0467,17.1221,17.029,17.1221,77600.0
2005-10-25 12:20:00,38.63,38.65,38.43,38.6,105000.0,17.1221,17.1309,17.0334,17.1088,105000.0
2005-10-25 12:30:00,38.63,38.63,38.47,38.47,97200.0,17.1221,17.1221,17.0512,17.0512,97200.0
2005-10-25 12:40:00,38.48,38.61,38.46,38.48,52000.0,17.0556,17.1132,17.0467,17.0556,52000.0
2005-10-25 12:50:00,38.5,38.53,38.45,38.53,13400.0,17.0645,17.0778,17.0423,17.0778,13400.0
2005-10-25 13:00:00,38.51,38.52,38.42,38.47,34200.0,17.0689,17.0733,17.029,17.0512,34200.0
2005-10-25 13:10:00,38.47,38.52,38.47,38.48,27600.0,17.0512,17.0733,17.0512,17.0556,27600.0
2005-10-25 13:20:00,38.47,38.54,38.43,38.53,45000.0,17.0512,17.0822,17.0334,17.0778,45000.0
2005-10-25 13:30:00,38.53,38.53,38.34,38.34,96400.0,17.0778,17.0778,16.9935,16.9935,96400.0
2005-10-25 13:40:00,38.33,38.46,38.27,38.46,101800.0,16.9891,17.0467,16.9625,17.0467,101800.0
2005-10-25 13:50:00,38.46,38.46,38.25,38.27,56000.0,17.0467,17.0467,16.9537,16.9625,56000.0
2005-10-25 14:00:00,38.25,38.37,38.21,38.25,112400.0,16.9537,17.0068,16.9359,16.9537,112400.0
2005-10-25 14:10:00,38.27,38.37,38.27,38.31,55200.0,16.9625,17.0068,16.9625,16.9802,55200.0
2005-10-25 14:20:00,38.32,38.33,38.27,38.32,104200.0,16.9847,16.9891,16.9625,16.9847,104200.0
2005-10-25 14:30:00,38.33,38.49,38.27,38.45,88200.0,16.9891,17.06,16.9625,17.0423,88200.0
2005-10-25 14:40:00,38.45,38.56,38.45,38.55,96600.0,17.0423,17.0911,17.0423,17.0866,96600.0
2005-10-25 14:50:00,38.55,38.63,38.55,38.57,79600.0,17.0866,17.1221,17.0866,17.0955,79600.0
2005-10-25 15:00:00,38.58,38.6,38.51,38.54,83600.0,17.0999,17.1088,17.0689,17.0822,83600.0
2005-10-25 15:10:00,38.52,38.54,38.42,38.42,70600.0,17.0733,17.0822,17.029,17.029,70600.0
2005-10-25 15:20:00,38.42,38.48,38.41,38.44,76000.0,17.029,17.0556,17.0246,17.0379,76000.0
2005-10-25 15:30:00,38.42,38.55,38.4,38.53,171000.0,17.029,17.0866,17.0201,17.0778,171000.0
2005-10-25 15:40:00,38.55,38.7,38.52,38.68,163800.0,17.0866,17.1531,17.0733,17.1442,163800.0
2005-10-25 15:50:00,38.68,38.69,38.61,38.65,284000.0,17.1442,17.1487,17.1132,17.1309,284000.0
2005-10-26 09:30:00,38.63,38.63,38.3,38.35,102400.0,17.1221,17.1221,16.9758,16.998,102400.0
2005-10-26 09:40:00,38.35,38.46,38.24,38.45,111000.0,16.998,17.0467,16.9492,17.0423,111000.0
2005-10-26 09:50:00,38.38,38.63,38.37,38.4,107600.0,17.0113,17.1221,17.0068,17.0201,107600.0
2005-10-26 10:00:00,38.4,38.48,38.3,38.44,130200.0,17.0201,17.0556,16.9758,17.0379,130200.0
2005-10-26 10:10:00,38.44,38.47,38.37,38.47,202600.0,17.0379,17.0512,17.0068,17.0512,202600.0
2005-10-26 10:20:00,38.45,38.46,38.28,38.29,126200.0,17.0423,17.0467,16.9669,16.9714,126200.0
2005-10-26 10:30:00,38.29,38.46,38.29,38.46,91600.0,16.9714,17.0467,16.9714,17.0467,91600.0
2005-10-26 10:40:00,38.45,38.45,38.38,38.45,66200.0,17.0423,17.0423,17.0113,17.0423,66200.0
2005-10-26 10:50:00,38.45,38.48,38.39,38.46,83600.0,17.0423,17.0556,17.0157,17.0467,83600.0
2005-10-26 11:00:00,38.46,38.46,38.37,38.41,95800.0,17.0467,17.0467,17.0068,17.0246,95800.0
2005-10-26 11:10:00,38.41,38.48,38.38,38.38,57200.0,17.0246,17.0556,17.0113,17.0113,57200.0
2005-10-26 11:20:00,38.37,38.48,38.35,38.45,66600.0,17.0068,17.0556,16.998,17.0423,66600.0
2005-10-26 11:30:00,38.45,38.51,38.4,38.48,65000.0,17.0423,17.0689,17.0201,17.0556,65000.0
2005-10-26 11:40:00,38.5,38.52,38.49,38.49,54800.0,17.0645,17.0733,17.06,17.06,54800.0
2005-10-26 11:50:00,38.49,38.52,38.46,38.51,92800.0,17.06,17.0733,17.0467,17.0689,92800.0
2005-10-26 12:00:00,38.51,38.54,38.5,38.54,94400.0,17.0689,17.0822,17.0645,17.0822,94400.0
2005-10-26 12:10:00,38.54,38.58,38.52,38.58,42000.0,17.0822,17.0999,17.0733,17.0999,42000.0
2005-10-26 12:20:00,38.57,38.58,38.48,38.54,52200.0,17.0955,17.0999,17.0556,17.0822,52200.0
2005-10-26 12:30:00,38.54,38.6,38.54,38.54,30200.0,17.0822,17.1088,17.0822,17.0822,30200.0
2005-10-26 12:40:00,38.54,38.54,38.43,38.46,78600.0,17.0822,17.0822,17.0334,17.0467,78600.0
2005-10-26 12:50:00,38.46,38.57,38.45,38.56,22000.0,17.0467,17.0955,17.0423,17.0911,22000.0
2005-10-26 13:00:00,38.56,38.56,38.44,38.45,39200.0,17.0911,17.0911,17.0379,17.0423,39200.0
2005-10-26 13:10:00,38.45,38.46,38.39,38.46,34800.0,17.0423,17.0467,17.0157,17.0467,34800.0
2005-10-26 13:20:00,38.46,38.46,38.4,38.46,29000.0,17.0467,17.0467,17.0201,17.0467,29000.0
2005-10-26 13:30:00,38.46,38.47,38.38,38.38,24600.0,17.0467,17.0512,17.0113,17.0113,24600.0
2005-10-26 13:40:00,38.39,38.39,38.33,38.33,33200.0,17.0157,17.0157,16.9891,16.9891,33200.0
2005-10-26 13:50:00,38.31,38.47,38.31,38.44,44800.0,16.9802,17.0512,16.9802,17.0379,44800.0
2005-10-26 14:00:00,38.44,38.47,38.41,38.42,63600.0,17.0379,17.0512,17.0246,17.029,63600.0
2005-10-26 14:10:00,38.42,38.47,38.4,38.42,70000.0,17.029,17.0512,17.0201,17.029,70000.0
2005-10-26 14:20:00,38.43,38.49,38.42,38.44,47000.0,17.0334,17.06,17.029,17.0379,47000.0
2005-10-26 14:30:00,38.44,38.46,38.27,38.32,76600.0,17.0379,17.0467,16.9625,16.9847,76600.0
2005-10-26 14:40:00,38.32,38.32,38.17,38.23,102000.0,16.9847,16.9847,16.9182,16.9448,102000.0
2005-10-26 14:50:00,38.24,38.27,38.21,38.24,58400.0,16.9492,16.9625,16.9359,16.9492,58400.0
2005-10-26 15:00:00,38.24,38.27,38.18,38.27,84800.0,16.9492,16.9625,16.9226,16.9625,84800.0
2005-10-26 15:10:00,38.27,38.27,38.24,38.27,34000.0,16.9625,16.9625,16.9492,16.9625,34000.0
2005-10-26 15:20:00,38.29,38.39,38.28,38.36,51000.0,16.9714,17.0157,16.9669,17.0024,51000.0
2005-10-26 15:30:00,38.35,38.35,38.21,38.23,74400.0,16.998,16.998,16.9359,16.9448,74400.0
2005-10-26 15:40:00,38.23,38.23,37.96,37.99,194200.0,16.9448,16.9448,16.8251,16.8384,194200.0
2005-10-26 15:50:00,37.99,38.06,37.93,38.06,255400.0,16.8384,16.8694,16.8118,16.8694,255400.0
2005-10-27 09:30:00,38.03,38.03,37.8,37.94,93000.0,16.8561,16.8561,16.7542,16.8162,93000.0
2005-10-27 09:40:00,37.92,37.92,37.63,37.74,94200.0,16.8074,16.8074,16.6788,16.7276,94200.0
2005-10-27 09:50:00,37.74,37.93,37.71,37.87,118200.0,16.7276,16.8118,16.7143,16.7852,118200.0
2005-10-27 10:00:00,37.87,37.87,37.7,37.79,67200.0,16.7852,16.7852,16.7099,16.7498,67200.0
2005-10-27 10:10:00,37.82,37.82,37.63,37.64,143000.0,16.7631,16.7631,16.6788,16.6833,143000.0
2005-10-27 10:20:00,37.65,37.78,37.59,37.71,82800.0,16.6877,16.7453,16.6611,16.7143,82800.0
2005-10-27 10:30:00,37.69,37.72,37.58,37.72,87400.0,16.7054,16.7187,16.6567,16.7187,87400.0
2005-10-27 10:40:00,37.72,37.75,37.55,37.57,77000.0,16.7187,16.732,16.6434,16.6523,77000.0
2005-10-27 10:50:00,37.57,37.7,37.57,37.67,84800.0,16.6523,16.7099,16.6523,16.6966,84800.0
2005-10-27 11:00:00,37.67,37.75,37.67,37.74,125400.0,16.6966,16.732,16.6966,16.7276,125400.0
2005-10-27 11:10:00,37.74,37.74,37.68,37.74,61600.0,16.7276,16.7276,16.701,16.7276,61600.0
2005-10-27 11:20:00,37.74,37.75,37.68,37.72,60000.0,16.7276,16.732,16.701,16.7187,60000.0
2005-10-27 11:30:00,37.71,37.74,37.62,37.7,150800.0,16.7143,16.7276,16.6744,16.7099,150800.0
2005-10-27 11:40:00,37.68,37.74,37.66,37.66,38400.0,16.701,16.7276,16.6921,16.6921,38400.0
2005-10-27 11:50:00,37.65,37.8,37.64,37.78,86800.0,16.6877,16.7542,16.6833,16.7453,86800.0
2005-10-27 12:00:00,37.78,37.98,37.76,37.96,78600.0,16.7453,16.834,16.7365,16.8251,78600.0
2005-10-27 12:10:00,37.95,37.95,37.79,37.81,40600.0,16.8207,16.8207,16.7498,16.7586,40600.0
2005-10-27 12:20:00,37.77,37.92,37.77,37.88,34000.0,16.7409,16.8074,16.7409,16.7897,34000.0
2005-10-27 12:30:00,37.88,37.97,37.87,37.95,58600.0,16.7897,16.8295,16.7852,16.8207,58600.0
2005-10-27 12:40:00,37.96,37.99,37.85,37.98,60400.0,16.8251,16.8384,16.7764,16.834,60400.0
2005-10-27 12:50:00,37.98,37.98,37.89,37.95,44000.0,16.834,16.834,16.7941,16.8207,44000.0
2005-10-27 13:00:00,37.95,37.95,37.81,37.88,76600.0,16.8207,16.8207,16.7586,16.7897,76600.0
2005-10-27 13:10:00,37.88,37.93,37.77,37.83,47400.0,16.7897,16.8118,16.7409,16.7675,47400.0
2005-10-27 13:20:00,37.83,37.83,37.73,37.73,55400.0,16.7675,16.7675,16.7232,16.7232,55400.0
2005-10-27 13:30:00,37.74,37.82,37.71,37.82,61400.0,16.7276,16.7631,16.7143,16.7631,61400.0
2005-10-27 13:40:00,37.81,37.88,37.8,37.81,47600.0,16.7586,16.7897,16.7542,16.7586,47600.0
2005-10-27 13:50:00,37.81,37.85,37.77,37.82,55600.0,16.7586,16.7764,16.7409,16.7631,55600.0
2005-10-27 14:00:00,37.82,37.83,37.73,37.79,65800.0,16.7631,16.7675,16.7232,16.7498,65800.0
2005-10-27 14:10:00,37.81,37.84,37.71,37.71,43000.0,16.7586,16.7719,16.7143,16.7143,43000.0
2005-10-27 14:20:00,37.71,37.81,37.66,37.81,40600.0,16.7143,16.7586,16.6921,16.7586,40600.0
2005-10-27 14:30:00,37.8,37.8,37.65,37.65,60600.0,16.7542,16.7542,16.6877,16.6877,60600.0
2005-10-27 14:40:00,37.64,37.7,37.59,37.6,63400.0,16.6833,16.7099,16.6611,16.6655,63400.0
2005-10-27 14:50:00,37.6,37.63,37.49,37.49,73600.0,16.6655,16.6788,16.6168,16.6168,73600.0
2005-10-27 15:00:00,37.49,37.55,37.31,37.4,141600.0,16.6168,16.6434,16.537,16.5769,141600.0
2005-10-27 15:10:00,37.41,37.46,37.27,37.38,122200.0,16.5813,16.6035,16.5193,16.568,122200.0
2005-10-27 15:20:00,37.38,37.44,37.37,37.37,104400.0,16.568,16.5946,16.5636,16.5636,104400.0
2005-10-27 15:30:00,37.35,37.37,37.27,37.27,136800.0,16.5547,16.5636,16.5193,16.5193,136800.0
2005-10-27 15:40:00,37.27,37.32,37.24,37.27,421200.0,16.5193,16.5414,16.506,16.5193,421200.0
2005-10-27 15:50:00,37.27,37.27,37.18,37.18,151000.0,16.5193,16.5193,16.4794,16.4794,151000.0
2005-10-28 09:30:00,37.17,37.23,37.13,37.2,157000.0,16.475,16.5016,16.4572,16.4883,157000.0
2005-10-28 09:40:00,37.19,37.2,37.1,37.17,156400.0,16.4838,16.4883,16.4439,16.475,156400.0
2005-10-28 09:50:00,37.15,37.45,37.15,37.44,162000.0,16.4661,16.5991,16.4661,16.5946,162000.0
2005-10-28 10:00:00,37.43,37.43,37.37,37.41,28600.0,16.5902,16.5902,16.5636,16.5813,28600.0
2005-10-28 10:10:00,37.35,37.37,37.24,37.3,97200.0,16.5547,16.5636,16.506,16.5326,97200.0
2005-10-28 10:20:00,37.27,37.29,37.24,37.24,81400.0,16.5193,16.5281,16.506,16.506,81400.0
2005-10-28 10:30:00,37.27,37.29,37.24,37.24,197200.0,16.5193,16.5281,16.506,16.506,197200.0
2005-10-28 10:40:00,37.24,37.24,37.22,37.22,21800.0,16.506,16.506,16.4971,16.4971,21800.0
2005-10-28 10:50:00,37.23,37.26,37.17,37.17,116000.0,16.5016,16.5148,16.475,16.475,116000.0
2005-10-28 11:00:00,37.17,37.25,37.17,37.2,81400.0,16.475,16.5104,16.475,16.4883,81400.0
2005-10-28 11:10:00,37.2,37.24,37.06,37.17,140200.0,16.4883,16.506,16.4262,16.475,140200.0
2005-10-28 11:20:00,37.17,37.27,37.16,37.26,112800.0,16.475,16.5193,16.4705,16.5148,112800.0
2005-10-28 11:30:00,37.26,37.32,37.24,37.27,126800.0,16.5148,16.5414,16.506,16.5193,126800.0
2005-10-28 11:40:00,37.27,37.33,37.19,37.33,78000.0,16.5193,16.5459,16.4838,16.5459,78000.0
2005-10-28 11:50:00,37.31,37.38,37.31,37.37,122400.0,16.537,16.568,16.537,16.5636,122400.0
2005-10-28 12:00:00,37.37,37.48,37.37,37.46,113600.0,16.5636,16.6124,16.5636,16.6035,113600.0
2005-10-28 12:10:00,37.45,37.51,37.35,37.36,42600.0,16.5991,16.6257,16.5547,16.5592,42600.0
2005-10-28 12:20:00,37.36,37.43,37.34,37.4,31400.0,16.5592,16.5902,16.5503,16.5769,31400.0
2005-10-28 12:30:00,37.4,37.49,37.38,37.46,29000.0,16.5769,16.6168,16.568,16.6035,29000.0
2005-10-28 12:40:00,37.45,37.6,37.45,37.56,132800.0,16.5991,16.6655,16.5991,16.6478,132800.0
2005-10-28 12:50:00,37.56,37.58,37.55,37.57,28800.0,16.6478,16.6567,16.6434,16.6523,28800.0
2005-10-28 13:00:00,37.57,37.66,37.56,37.61,51600.0,16.6523,16.6921,16.6478,16.67,51600.0
2005-10-28 13:10:00,37.61,37.73,37.61,37.69,48000.0,16.67,16.7232,16.67,16.7054,48000.0
2005-10-28 13:20:00,37.68,37.76,37.63,37.74,61000.0,16.701,16.7365,16.6788,16.7276,61000.0
2005-10-28 13:30:00,37.74,37.76,37.57,37.59,76400.0,16.7276,16.7365,16.6523,16.6611,76400.0
2005-10-28 13:40:00,37.59,37.59,37.34,37.37,77000.0,16.6611,16.6611,16.5503,16.5636,77000.0
2005-10-28 13:50:00,37.35,37.49,37.35,37.49,64000.0,16.5547,16.6168,16.5547,16.6168,64000.0
2005-10-28 14:00:00,37.49,37.7,37.48,37.68,96000.0,16.6168,16.7099,16.6124,16.701,96000.0
2005-10-28 14:10:00,37.68,37.68,37.6,37.6,33200.0,16.701,16.701,16.6655,16.6655,33200.0
2005-10-28 14:20:00,37.6,37.66,37.6,37.61,107000.0,16.6655,16.6921,16.6655,16.67,107000.0
2005-10-28 14:30:00,37.62,37.68,37.56,37.56,53000.0,16.6744,16.701,16.6478,16.6478,53000.0
2005-10-28 14:40:00,37.56,37.7,37.54,37.67,82800.0,16.6478,16.7099,16.639,16.6966,82800.0
2005-10-28 14:50:00,37.67,37.78,37.66,37.71,52600.0,16.6966,16.7453,16.6921,16.7143,52600.0
2005-10-28 15:00:00,37.72,37.73,37.67,37.68,102200.0,16.7187,16.7232,16.6966,16.701,102200.0
2005-10-28 15:10:00,37.68,37.72,37.67,37.68,68000.0,16.701,16.7187,16.6966,16.701,68000.0
2005-10-28 15:20:00,37.68,37.74,37.67,37.71,64800.0,16.701,16.7276,16.6966,16.7143,64800.0
2005-10-28 15:30:00,37.72,37.72,37.61,37.62,89200.0,16.7187,16.7187,16.67,16.6744,89200.0
2005-10-28 15:40:00,37.62,37.68,37.62,37.65,99200.0,16.6744,16.701,16.6744,16.6877,99200.0
2005-10-28 15:50:00,37.65,37.68,37.63,37.67,164800.0,16.6877,16.701,16.6788,16.6966,164800.0
2005-10-31 09:40:00,37.5,37.63,37.47,37.55,168200.0,16.6212,16.6788,16.6079,16.6434,168200.0
2005-10-31 09:50:00,37.56,37.85,37.47,37.85,168600.0,16.6478,16.7764,16.6079,16.7764,168600.0
2005-10-31 10:00:00,37.85,37.98,37.67,37.67,125600.0,16.7764,16.834,16.6966,16.6966,125600.0
2005-10-31 10:10:00,37.68,37.85,37.6,37.83,113400.0,16.701,16.7764,16.6655,16.7675,113400.0
2005-10-31 10:20:00,37.82,37.94,37.8,37.88,71400.0,16.7631,16.8162,16.7542,16.7897,71400.0
2005-10-31 10:30:00,37.86,37.87,37.79,37.82,50200.0,16.7808,16.7852,16.7498,16.7631,50200.0
2005-10-31 10:40:00,37.82,37.84,37.73,37.73,45800.0,16.7631,16.7719,16.7232,16.7232,45800.0
2005-10-31 10:50:00,37.72,37.81,37.63,37.79,73000.0,16.7187,16.7586,16.6788,16.7498,73000.0
2005-10-31 11:00:00,37.8,37.83,37.74,37.77,87200.0,16.7542,16.7675,16.7276,16.7409,87200.0
2005-10-31 11:10:00,37.74,37.83,37.74,37.77,217800.0,16.7276,16.7675,16.7276,16.7409,217800.0
2005-10-31 11:20:00,37.77,37.8,37.71,37.79,99800.0,16.7409,16.7542,16.7143,16.7498,99800.0
2005-10-31 11:30:00,37.78,37.8,37.73,37.74,113800.0,16.7453,16.7542,16.7232,16.7276,113800.0
2005-10-31 11:40:00,37.74,37.77,37.73,37.76,99400.0,16.7276,16.7409,16.7232,16.7365,99400.0
2005-10-31 11:50:00,37.76,37.77,37.71,37.74,69400.0,16.7365,16.7409,16.7143,16.7276,69400.0
2005-10-31 12:00:00,37.74,37.94,37.71,37.94,101400.0,16.7276,16.8162,16.7143,16.8162,101400.0
2005-10-31 12:10:00,37.96,37.96,37.8,37.8,60600.0,16.8251,16.8251,16.7542,16.7542,60600.0
2005-10-31 12:20:00,37.8,37.88,37.8,37.83,52400.0,16.7542,16.7897,16.7542,16.7675,52400.0
2005-10-31 12:30:00,37.81,37.89,37.77,37.84,66200.0,16.7586,16.7941,16.7409,16.7719,66200.0
2005-10-31 12:40:00,37.83,37.87,37.79,37.87,68200.0,16.7675,16.7852,16.7498,16.7852,68200.0
2005-10-31 12:50:00,37.87,38.11,37.87,38.08,104600.0,16.7852,16.8916,16.7852,16.8783,104600.0
2005-10-31 13:00:00,38.08,38.08,38.02,38.04,74800.0,16.8783,16.8783,16.8517,16.8606,74800.0
2005-10-31 13:10:00,38.04,38.08,37.99,38.01,76400.0,16.8606,16.8783,16.8384,16.8473,76400.0
2005-10-31 13:20:00,38.01,38.08,37.94,37.95,80800.0,16.8473,16.8783,16.8162,16.8207,80800.0
2005-10-31 13:30:00,37.94,38.02,37.87,37.99,72000.0,16.8162,16.8517,16.7852,16.8384,72000.0
2005-10-31 13:40:00,37.95,37.99,37.89,37.91,57200.0,16.8207,16.8384,16.7941,16.803,57200.0
2005-10-31 13:50:00,37.91,37.98,37.9,37.95,51400.0,16.803,16.834,16.7985,16.8207,51400.0
2005-10-31 14:00:00,37.96,37.97,37.92,37.93,85200.0,16.8251,16.8295,16.8074,16.8118,85200.0
2005-10-31 14:10:00,37.93,37.97,37.91,37.92,75200.0,16.8118,16.8295,16.803,16.8074,75200.0
2005-10-31 14:20:00,37.91,37.93,37.82,37.91,99400.0,16.803,16.8118,16.7631,16.803,99400.0
2005-10-31 14:30:00,37.91,37.94,37.84,37.84,98600.0,16.803,16.8162,16.7719,16.7719,98600.0
2005-10-31 14:40:00,37.84,37.88,37.83,37.85,82000.0,16.7719,16.7897,16.7675,16.7764,82000.0
2005-10-31 14:50:00,37.85,37.9,37.85,37.9,75800.0,16.7764,16.7985,16.7764,16.7985,75800.0
2005-10-31 15:00:00,37.91,38.02,37.9,37.99,122000.0,16.803,16.8517,16.7985,16.8384,122000.0
2005-10-31 15:10:00,37.99,38.06,37.95,38.06,102600.0,16.8384,16.8694,16.8207,16.8694,102600.0
2005-10-31 15:20:00,38.06,38.07,37.93,38.05,138800.0,16.8694,16.8739,16.8118,16.865,138800.0
2005-10-31 15:30:00,38.04,38.13,37.99,38.08,131400.0,16.8606,16.9005,16.8384,16.8783,131400.0
2005-10-31 15:40:00,38.08,38.21,38.07,38.07,139200.0,16.8783,16.9359,16.8739,16.8739,139200.0
2005-10-31 15:50:00,38.08,38.09,37.99,38.0,136200.0,16.8783,16.8827,16.8384,16.8428,136200.0
2005-11-01 09:30:00,38.0,38.01,37.7,37.71,166000.0,16.8428,16.8473,16.7099,16.7143,166000.0
2005-11-01 09:40:00,37.71,37.73,37.51,37.51,110600.0,16.7143,16.7232,16.6257,16.6257,110600.0
2005-11-01 09:50:00,37.48,37.78,37.43,37.69,150800.0,16.6124,16.7453,16.5902,16.7054,150800.0
2005-11-01 10:00:00,37.65,37.82,37.61,37.82,96000.0,16.6877,16.7631,16.67,16.7631,96000.0
2005-11-01 10:10:00,37.81,37.93,37.8,37.85,118400.0,16.7586,16.8118,16.7542,16.7764,118400.0
2005-11-01 10:20:00,37.83,37.83,37.77,37.77,73600.0,16.7675,16.7675,16.7409,16.7409,73600.0
2005-11-01 10:30:00,37.77,37.86,37.77,37.82,53800.0,16.7409,16.7808,16.7409,16.7631,53800.0
2005-11-01 10:40:00,37.81,37.9,37.74,37.88,90600.0,16.7586,16.7985,16.7276,16.7897,90600.0
2005-11-01 10:50:00,37.88,37.98,37.7,37.84,195600.0,16.7897,16.834,16.7099,16.7719,195600.0
2005-11-01 11:00:00,37.84,37.94,37.78,37.92,61600.0,16.7719,16.8162,16.7453,16.8074,61600.0
2005-11-01 11:10:00,37.92,37.92,37.78,37.83,47200.0,16.8074,16.8074,16.7453,16.7675,47200.0
2005-11-01 11:20:00,37.82,37.82,37.66,37.68,44600.0,16.7631,16.7631,16.6921,16.701,44600.0
2005-11-01 11:30:00,37.68,37.85,37.68,37.82,105800.0,16.701,16.7764,16.701,16.7631,105800.0
2005-11-01 11:40:00,37.83,37.83,37.67,37.7,62600.0,16.7675,16.7675,16.6966,16.7099,62600.0
2005-11-01 11:50:00,37.7,37.82,37.7,37.81,55600.0,16.7099,16.7631,16.7099,16.7586,55600.0
2005-11-01 12:00:00,37.81,37.93,37.81,37.88,32200.0,16.7586,16.8118,16.7586,16.7897,32200.0
2005-11-01 12:10:00,37.88,37.88,37.75,37.83,93200.0,16.7897,16.7897,16.732,16.7675,93200.0
2005-11-01 12:20:00,37.83,37.85,37.77,37.84,38400.0,16.7675,16.7764,16.7409,16.7719,38400.0
2005-11-01 12:30:00,37.83,37.85,37.79,37.83,42400.0,16.7675,16.7764,16.7498,16.7675,42400.0
2005-11-01 12:40:00,37.84,37.84,37.74,37.76,39000.0,16.7719,16.7719,16.7276,16.7365,39000.0
2005-11-01 12:50:00,37.76,37.79,37.74,37.79,67200.0,16.7365,16.7498,16.7276,16.7498,67200.0
2005-11-01 13:00:00,37.8,37.82,37.8,37.81,37200.0,16.7542,16.7631,16.7542,16.7586,37200.0
2005-11-01 13:10:00,37.8,37.81,37.72,37.77,59400.0,16.7542,16.7586,16.7187,16.7409,59400.0
2005-11-01 13:20:00,37.77,37.84,37.77,37.78,54000.0,16.7409,16.7719,16.7409,16.7453,54000.0
2005-11-01 13:30:00,37.77,37.86,37.74,37.83,49400.0,16.7409,16.7808,16.7276,16.7675,49400.0
2005-11-01 13:40:00,37.82,37.86,37.77,37.83,38800.0,16.7631,16.7808,16.7409,16.7675,38800.0
2005-11-01 13:50:00,37.83,37.85,37.8,37.82,44200.0,16.7675,16.7764,16.7542,16.7631,44200.0
2005-11-01 14:00:00,37.83,37.95,37.74,37.74,154600.0,16.7675,16.8207,16.7276,16.7276,154600.0
2005-11-01 14:10:00,37.74,37.93,37.67,37.92,110600.0,16.7276,16.8118,16.6966,16.8074,110600.0
2005-11-01 14:20:00,37.92,37.92,37.75,37.83,128400.0,16.8074,16.8074,16.732,16.7675,128400.0
2005-11-01 14:30:00,37.86,37.92,37.74,37.75,102600.0,16.7808,16.8074,16.7276,16.732,102600.0
2005-11-01 14:40:00,37.74,37.8,37.65,37.74,117200.0,16.7276,16.7542,16.6877,16.7276,117200.0
2005-11-01 14:50:00,37.73,37.79,37.71,37.76,73400.0,16.7232,16.7498,16.7143,16.7365,73400.0
2005-11-01 15:00:00,37.74,37.77,37.7,37.73,73000.0,16.7276,16.7409,16.7099,16.7232,73000.0
2005-11-01 15:10:00,37.73,37.75,37.68,37.7,189000.0,16.7232,16.732,16.701,16.7099,189000.0
2005-11-01 15:20:00,37.7,37.75,37.68,37.72,170800.0,16.7099,16.732,16.701,16.7187,170800.0
2005-11-01 15:30:00,37.72,37.76,37.6,37.62,160000.0,16.7187,16.7365,16.6655,16.6744,160000.0
2005-11-01 15:40:00,37.62,37.64,37.59,37.6,127400.0,16.6744,16.6833,16.6611,16.6655,127400.0
2005-11-01 15:50:00,37.6,37.6,37.47,37.48,192800.0,16.6655,16.6655,16.6079,16.6124,192800.0
2005-11-02 09:30:00,37.56,37.56,37.38,37.45,59800.0,16.6478,16.6478,16.568,16.5991,59800.0
2005-11-02 09:40:00,37.41,37.7,37.35,37.53,228800.0,16.5813,16.7099,16.5547,16.6345,228800.0
2005-11-02 09:50:00,37.5,37.53,37.35,37.41,130400.0,16.6212,16.6345,16.5547,16.5813,130400.0
2005-11-02 10:00:00,37.4,37.52,37.3,37.43,129400.0,16.5769,16.6301,16.5326,16.5902,129400.0
2005-11-02 10:10:00,37.49,37.49,37.25,37.25,122600.0,16.6168,16.6168,16.5104,16.5104,122600.0
2005-11-02 10:20:00,37.2,37.33,37.12,37.29,100800.0,16.4883,16.5459,16.4528,16.5281,100800.0
2005-11-02 10:30:00,37.25,37.31,37.19,37.26,65400.0,16.5104,16.537,16.4838,16.5148,65400.0
2005-11-02 10:40:00,37.27,37.33,37.18,37.24,71000.0,16.5193,16.5459,16.4794,16.506,71000.0
2005-11-02 10:50:00,37.24,37.33,37.16,37.32,62200.0,16.506,16.5459,16.4705,16.5414,62200.0
2005-11-02 11:00:00,37.33,37.41,37.3,37.33,51800.0,16.5459,16.5813,16.5326,16.5459,51800.0
2005-11-02 11:10:00,37.33,37.35,37.27,37.3,157400.0,16.5459,16.5547,16.5193,16.5326,157400.0
2005-11-02 11:20:00,37.35,37.35,37.19,37.31,257600.0,16.5547,16.5547,16.4838,16.537,257600.0
2005-11-02 11:30:00,37.32,37.38,37.27,37.37,115400.0,16.5414,16.568,16.5193,16.5636,115400.0
2005-11-02 11:40:00,37.38,37.41,37.21,37.32,58000.0,16.568,16.5813,16.4927,16.5414,58000.0
2005-11-02 11:50:00,37.32,37.32,37.24,37.27,49400.0,16.5414,16.5414,16.506,16.5193,49400.0
2005-11-02 12:00:00,37.27,37.27,37.07,37.07,58800.0,16.5193,16.5193,16.4306,16.4306,58800.0
2005-11-02 12:10:00,37.05,37.1,36.88,36.96,198800.0,16.4218,16.4439,16.3464,16.3819,198800.0
2005-11-02 12:20:00,36.96,37.25,36.95,37.21,152000.0,16.3819,16.5104,16.3774,16.4927,152000.0
2005-11-02 12:30:00,37.2,37.23,37.08,37.08,67800.0,16.4883,16.5016,16.4351,16.4351,67800.0
2005-11-02 12:40:00,37.08,37.15,37.08,37.12,45800.0,16.4351,16.4661,16.4351,16.4528,45800.0
2005-11-02 12:50:00,37.12,37.29,37.12,37.25,61000.0,16.4528,16.5281,16.4528,16.5104,61000.0
2005-11-02 13:00:00,37.26,37.26,37.19,37.23,76200.0,16.5148,16.5148,16.4838,16.5016,76200.0
2005-11-02 13:10:00,37.23,37.25,37.21,37.23,59200.0,16.5016,16.5104,16.4927,16.5016,59200.0
2005-11-02 13:20:00,37.24,37.3,37.19,37.19,85400.0,16.506,16.5326,16.4838,16.4838,85400.0
2005-11-02 13:30:00,37.22,37.22,37.13,37.15,40400.0,16.4971,16.4971,16.4572,16.4661,40400.0
2005-11-02 13:40:00,37.15,37.24,37.15,37.21,57000.0,16.4661,16.506,16.4661,16.4927,57000.0
2005-11-02 13:50:00,37.21,37.24,37.16,37.17,41600.0,16.4927,16.506,16.4705,16.475,41600.0
2005-11-02 14:00:00,37.16,37.27,37.1,37.1,148400.0,16.4705,16.5193,16.4439,16.4439,148400.0
2005-11-02 14:10:00,37.1,37.19,37.06,37.13,73600.0,16.4439,16.4838,16.4262,16.4572,73600.0
2005-11-02 14:20:00,37.13,37.16,37.11,37.12,52400.0,16.4572,16.4705,16.4484,16.4528,52400.0
2005-11-02 14:30:00,37.12,37.13,37.09,37.13,130400.0,16.4528,16.4572,16.4395,16.4572,130400.0
2005-11-02 14:40:00,37.13,37.22,37.12,37.16,331800.0,16.4572,16.4971,16.4528,16.4705,331800.0
2005-11-02 14:50:00,37.17,37.2,37.17,37.19,102000.0,16.475,16.4883,16.475,16.4838,102000.0
2005-11-02 15:00:00,37.18,37.26,37.17,37.2,210800.0,16.4794,16.5148,16.475,16.4883,210800.0
2005-11-02 15:10:00,37.19,37.33,37.19,37.3,132400.0,16.4838,16.5459,16.4838,16.5326,132400.0
2005-11-02 15:20:00,37.3,37.33,37.27,37.33,317800.0,16.5326,16.5459,16.5193,16.5459,317800.0
2005-11-02 15:30:00,37.37,37.41,37.33,37.38,142200.0,16.5636,16.5813,16.5459,16.568,142200.0
2005-11-02 15:40:00,37.38,37.56,37.38,37.47,416000.0,16.568,16.6478,16.568,16.6079,416000.0
2005-11-02 15:50:00,37.45,37.81,37.45,37.75,566000.0,16.5991,16.7586,16.5991,16.732,566000.0
2005-11-03 09:30:00,37.21,37.76,36.75,36.75,3600.0,16.4927,16.7365,16.2888,16.2888,3600.0
2005-11-03 09:40:00,36.8,37.52,36.8,37.49,565200.0,16.311,16.6301,16.311,16.6168,565200.0
2005-11-03 09:50:00,37.48,37.67,37.35,37.67,358600.0,16.6124,16.6966,16.5547,16.6966,358600.0
2005-11-03 10:00:00,37.67,37.71,37.47,37.6,190000.0,16.6966,16.7143,16.6079,16.6655,190000.0
2005-11-03 10:10:00,37.6,37.69,37.48,37.66,327000.0,16.6655,16.7054,16.6124,16.6921,327000.0
2005-11-03 10:20:00,37.7,37.94,37.68,37.82,212200.0,16.7099,16.8162,16.701,16.7631,212200.0
2005-11-03 10:30:00,37.82,37.97,37.77,37.9,165800.0,16.7631,16.8295,16.7409,16.7985,165800.0
2005-11-03 10:40:00,37.88,38.1,37.84,37.85,173000.0,16.7897,16.8872,16.7719,16.7764,173000.0
2005-11-03 10:50:00,37.88,37.99,37.87,37.96,144600.0,16.7897,16.8384,16.7852,16.8251,144600.0
2005-11-03 11:00:00,37.96,38.02,37.95,37.95,195600.0,16.8251,16.8517,16.8207,16.8207,195600.0
2005-11-03 11:10:00,37.96,38.0,37.95,37.99,84600.0,16.8251,16.8428,16.8207,16.8384,84600.0
2005-11-03 11:20:00,37.99,38.09,37.94,38.09,228200.0,16.8384,16.8827,16.8162,16.8827,228200.0
2005-11-03 11:30:00,38.09,38.1,37.75,38.01,114800.0,16.8827,16.8872,16.732,16.8473,114800.0
2005-11-03 11:40:00,38.0,38.02,37.96,38.01,47200.0,16.8428,16.8517,16.8251,16.8473,47200.0
2005-11-03 11:50:00,38.01,38.09,37.95,37.95,108800.0,16.8473,16.8827,16.8207,16.8207,108800.0
2005-11-03 12:00:00,37.97,38.0,37.94,37.96,48000.0,16.8295,16.8428,16.8162,16.8251,48000.0
2005-11-03 12:10:00,37.96,38.02,37.95,38.01,35400.0,16.8251,16.8517,16.8207,16.8473,35400.0
2005-11-03 12:20:00,38.01,38.42,38.0,38.06,37600.0,16.8473,17.029,16.8428,16.8694,37600.0
2005-11-03 12:30:00,38.05,38.05,37.99,38.01,100000.0,16.865,16.865,16.8384,16.8473,100000.0
2005-11-03 12:40:00,37.99,37.99,37.9,37.93,61400.0,16.8384,16.8384,16.7985,16.8118,61400.0
2005-11-03 12:50:00,37.92,38.02,37.9,38.02,44400.0,16.8074,16.8517,16.7985,16.8517,44400.0
2005-11-03 13:00:00,38.02,38.09,37.99,37.99,35400.0,16.8517,16.8827,16.8384,16.8384,35400.0
2005-11-03 13:10:00,37.99,38.05,37.85,38.05,67200.0,16.8384,16.865,16.7764,16.865,67200.0
2005-11-03 13:20:00,38.07,38.1,37.85,37.95,76000.0,16.8739,16.8872,16.7764,16.8207,76000.0
2005-11-03 13:30:00,37.95,38.09,37.84,37.94,61200.0,16.8207,16.8827,16.7719,16.8162,61200.0
2005-11-03 13:40:00,37.91,38.05,37.88,37.99,28800.0,16.803,16.865,16.7897,16.8384,28800.0
2005-11-03 13:50:00,37.99,38.04,37.92,38.04,50600.0,16.8384,16.8606,16.8074,16.8606,50600.0
2005-11-03 14:00:00,38.04,38.1,37.99,38.09,65000.0,16.8606,16.8872,16.8384,16.8827,65000.0
2005-11-03 14:10:00,38.08,38.08,37.97,38.05,36200.0,16.8783,16.8783,16.8295,16.865,36200.0
2005-11-03 14:20:00,38.06,38.1,37.91,37.93,85200.0,16.8694,16.8872,16.803,16.8118,85200.0
2005-11-03 14:30:00,37.92,37.98,37.88,37.94,99600.0,16.8074,16.834,16.7897,16.8162,99600.0
2005-11-03 14:40:00,37.93,38.0,37.85,37.97,104000.0,16.8118,16.8428,16.7764,16.8295,104000.0
2005-11-03 14:50:00,37.97,37.97,37.85,37.87,95600.0,16.8295,16.8295,16.7764,16.7852,95600.0
2005-11-03 15:00:00,37.86,37.89,37.75,37.89,66000.0,16.7808,16.7941,16.732,16.7941,66000.0
2005-11-03 15:10:00,37.88,37.88,37.57,37.6,89800.0,16.7897,16.7897,16.6523,16.6655,89800.0
2005-11-03 15:20:00,37.6,37.77,37.6,37.77,91200.0,16.6655,16.7409,16.6655,16.7409,91200.0
2005-11-03 15:30:00,37.84,37.84,37.72,37.72,110400.0,16.7719,16.7719,16.7187,16.7187,110400.0
2005-11-03 15:40:00,37.71,37.73,37.61,37.68,108600.0,16.7143,16.7232,16.67,16.701,108600.0
2005-11-03 15:50:00,37.65,37.74,37.63,37.74,94600.0,16.6877,16.7276,16.6788,16.7276,94600.0
2005-11-04 09:30:00,37.8,37.98,37.8,37.82,110600.0,16.7542,16.834,16.7542,16.7631,110600.0
2005-11-04 09:40:00,37.79,37.82,37.63,37.74,100800.0,16.7498,16.7631,16.6788,16.7276,100800.0
2005-11-04 09:50:00,37.73,37.74,37.56,37.63,231800.0,16.7232,16.7276,16.6478,16.6788,231800.0
2005-11-04 10:00:00,37.63,37.63,37.45,37.49,174800.0,16.6788,16.6788,16.5991,16.6168,174800.0
2005-11-04 10:10:00,37.48,37.56,37.42,37.43,71000.0,16.6124,16.6478,16.5858,16.5902,71000.0
2005-11-04 10:20:00,37.43,37.73,37.43,37.73,94200.0,16.5902,16.7232,16.5902,16.7232,94200.0
2005-11-04 10:30:00,37.73,37.76,37.61,37.65,117400.0,16.7232,16.7365,16.67,16.6877,117400.0
2005-11-04 10:40:00,37.67,37.69,37.56,37.56,65600.0,16.6966,16.7054,16.6478,16.6478,65600.0
2005-11-04 10:50:00,37.56,37.67,37.52,37.63,62800.0,16.6478,16.6966,16.6301,16.6788,62800.0
2005-11-04 11:00:00,37.63,37.7,37.61,37.62,60000.0,16.6788,16.7099,16.67,16.6744,60000.0
2005-11-04 11:10:00,37.62,37.65,37.61,37.64,57200.0,16.6744,16.6877,16.67,16.6833,57200.0
2005-11-04 11:20:00,37.63,37.64,37.59,37.63,58200.0,16.6788,16.6833,16.6611,16.6788,58200.0
2005-11-04 11:30:00,37.62,37.64,37.6,37.62,52200.0,16.6744,16.6833,16.6655,16.6744,52200.0
2005-11-04 11:40:00,37.62,37.68,37.62,37.65,93600.0,16.6744,16.701,16.6744,16.6877,93600.0
2005-11-04 11:50:00,37.65,37.67,37.58,37.58,89800.0,16.6877,16.6966,16.6567,16.6567,89800.0
2005-11-04 12:00:00,37.58,37.6,37.54,37.54,28800.0,16.6567,16.6655,16.639,16.639,28800.0
2005-11-04 12:10:00,37.52,37.57,37.52,37.52,27200.0,16.6301,16.6523,16.6301,16.6301,27200.0
2005-11-04 12:20:00,37.52,37.63,37.52,37.62,46400.0,16.6301,16.6788,16.6301,16.6744,46400.0
2005-11-04 12:30:00,37.61,37.62,37.55,37.6,49400.0,16.67,16.6744,16.6434,16.6655,49400.0
2005-11-04 12:40:00,37.6,37.6,37.5,37.52,44400.0,16.6655,16.6655,16.6212,16.6301,44400.0
2005-11-04 12:50:00,37.52,37.6,37.48,37.52,35800.0,16.6301,16.6655,16.6124,16.6301,35800.0
2005-11-04 13:00:00,37.51,37.58,37.48,37.58,42000.0,16.6257,16.6567,16.6124,16.6567,42000.0
2005-11-04 13:10:00,37.58,37.6,37.5,37.56,34800.0,16.6567,16.6655,16.6212,16.6478,34800.0
2005-11-04 13:20:00,37.56,37.65,37.56,37.6,29200.0,16.6478,16.6877,16.6478,16.6655,29200.0
2005-11-04 13:30:00,37.62,37.63,37.55,37.56,27800.0,16.6744,16.6788,16.6434,16.6478,27800.0
2005-11-04 13:40:00,37.56,37.6,37.56,37.57,17400.0,16.6478,16.6655,16.6478,16.6523,17400.0
2005-11-04 13:50:00,37.56,37.59,37.55,37.55,26000.0,16.6478,16.6611,16.6434,16.6434,26000.0
2005-11-04 14:00:00,37.56,37.65,37.54,37.65,46200.0,16.6478,16.6877,16.639,16.6877,46200.0
2005-11-04 14:10:00,37.65,37.65,37.57,37.65,47800.0,16.6877,16.6877,16.6523,16.6877,47800.0
2005-11-04 14:20:00,37.65,37.7,37.6,37.7,108800.0,16.6877,16.7099,16.6655,16.7099,108800.0
2005-11-04 14:30:00,37.7,37.7,37.61,37.63,88400.0,16.7099,16.7099,16.67,16.6788,88400.0
2005-11-04 14:40:00,37.63,37.65,37.58,37.59,32600.0,16.6788,16.6877,16.6567,16.6611,32600.0
2005-11-04 14:50:00,37.6,37.65,37.6,37.62,46200.0,16.6655,16.6877,16.6655,16.6744,46200.0
2005-11-04 15:00:00,37.62,37.63,37.59,37.6,52000.0,16.6744,16.6788,16.6611,16.6655,52000.0
2005-11-04 15:10:00,37.6,37.66,37.59,37.59,81400.0,16.6655,16.6921,16.6611,16.6611,81400.0
2005-11-04 15:20:00,37.6,37.63,37.59,37.61,36800.0,16.6655,16.6788,16.6611,16.67,36800.0
2005-11-04 15:30:00,37.62,37.62,37.59,37.6,42400.0,16.6744,16.6744,16.6611,16.6655,42400.0
2005-11-04 15:40:00,37.6,37.66,37.6,37.64,106800.0,16.6655,16.6921,16.6655,16.6833,106800.0
2005-11-04 15:50:00,37.63,37.66,37.6,37.65,181600.0,16.6788,16.6921,16.6655,16.6877,181600.0
2005-11-07 09:30:00,37.65,37.72,37.6,37.64,135800.0,16.6877,16.7187,16.6655,16.6833,135800.0
2005-11-07 09:40:00,37.64,37.67,37.6,37.65,125000.0,16.6833,16.6966,16.6655,16.6877,125000.0
2005-11-07 09:50:00,37.65,37.67,37.6,37.61,109000.0,16.6877,16.6966,16.6655,16.67,109000.0
2005-11-07 10:00:00,37.61,37.62,37.44,37.59,129200.0,16.67,16.6744,16.5946,16.6611,129200.0
2005-11-07 10:10:00,37.6,37.62,37.52,37.56,100800.0,16.6655,16.6744,16.6301,16.6478,100800.0
2005-11-07 10:20:00,37.55,37.56,37.49,37.49,80600.0,16.6434,16.6478,16.6168,16.6168,80600.0
2005-11-07 10:30:00,37.49,37.53,37.49,37.49,70400.0,16.6168,16.6345,16.6168,16.6168,70400.0
2005-11-07 10:40:00,37.49,37.6,37.48,37.48,74200.0,16.6168,16.6655,16.6124,16.6124,74200.0
2005-11-07 10:50:00,37.48,37.48,37.33,37.4,74200.0,16.6124,16.6124,16.5459,16.5769,74200.0
2005-11-07 11:00:00,37.4,37.45,37.29,37.29,72200.0,16.5769,16.5991,16.5281,16.5281,72200.0
2005-11-07 11:10:00,37.29,37.41,37.26,37.38,67400.0,16.5281,16.5813,16.5148,16.568,67400.0
2005-11-07 11:20:00,37.38,37.39,37.27,37.38,71600.0,16.568,16.5725,16.5193,16.568,71600.0
2005-11-07 11:30:00,37.38,37.44,37.35,37.35,75000.0,16.568,16.5946,16.5547,16.5547,75000.0
2005-11-07 11:40:00,37.35,37.37,37.32,37.34,38000.0,16.5547,16.5636,16.5414,16.5503,38000.0
2005-11-07 11:50:00,37.33,37.34,37.26,37.27,34800.0,16.5459,16.5503,16.5148,16.5193,34800.0
2005-11-07 12:00:00,37.27,37.31,37.26,37.31,43400.0,16.5193,16.537,16.5148,16.537,43400.0
2005-11-07 12:10:00,37.31,37.4,37.29,37.33,93200.0,16.537,16.5769,16.5281,16.5459,93200.0
2005-11-07 12:20:00,37.34,37.38,37.32,37.32,43800.0,16.5503,16.568,16.5414,16.5414,43800.0
2005-11-07 12:30:00,37.32,37.37,37.28,37.34,45400.0,16.5414,16.5636,16.5237,16.5503,45400.0
2005-11-07 12:40:00,37.35,37.38,37.32,37.34,47200.0,16.5547,16.568,16.5414,16.5503,47200.0
2005-11-07 12:50:00,37.34,37.34,37.29,37.29,30400.0,16.5503,16.5503,16.5281,16.5281,30400.0
2005-11-07 13:00:00,37.29,37.3,37.15,37.18,56200.0,16.5281,16.5326,16.4661,16.4794,56200.0
2005-11-07 13:10:00,37.17,37.19,37.15,37.18,46200.0,16.475,16.4838,16.4661,16.4794,46200.0
2005-11-07 13:20:00,37.18,37.21,37.13,37.17,108400.0,16.4794,16.4927,16.4572,16.475,108400.0
2005-11-07 13:30:00,37.16,37.22,37.13,37.15,61200.0,16.4705,16.4971,16.4572,16.4661,61200.0
2005-11-07 13:40:00,37.15,37.25,37.13,37.15,58600.0,16.4661,16.5104,16.4572,16.4661,58600.0
2005-11-07 13:50:00,37.15,37.23,37.13,37.18,51800.0,16.4661,16.5016,16.4572,16.4794,51800.0
2005-11-07 14:00:00,37.18,37.18,37.12,37.16,76800.0,16.4794,16.4794,16.4528,16.4705,76800.0
2005-11-07 14:10:00,37.16,37.2,37.13,37.17,96600.0,16.4705,16.4883,16.4572,16.475,96600.0
2005-11-07 14:20:00,37.17,37.2,37.13,37.16,95800.0,16.475,16.4883,16.4572,16.4705,95800.0
2005-11-07 14:30:00,37.16,37.18,37.06,37.13,141400.0,16.4705,16.4794,16.4262,16.4572,141400.0
2005-11-07 14:40:00,37.13,37.24,37.13,37.18,107200.0,16.4572,16.506,16.4572,16.4794,107200.0
2005-11-07 14:50:00,37.18,37.2,37.14,37.18,54400.0,16.4794,16.4883,16.4617,16.4794,54400.0
2005-11-07 15:00:00,37.18,37.21,37.16,37.16,57000.0,16.4794,16.4927,16.4705,16.4705,57000.0
2005-11-07 15:10:00,37.16,37.17,37.08,37.1,90000.0,16.4705,16.475,16.4351,16.4439,90000.0
2005-11-07 15:20:00,37.09,37.16,37.06,37.07,134000.0,16.4395,16.4705,16.4262,16.4306,134000.0
2005-11-07 15:30:00,37.07,37.2,37.06,37.16,123600.0,16.4306,16.4883,16.4262,16.4705,123600.0
2005-11-07 15:40:00,37.16,37.21,37.16,37.17,157200.0,16.4705,16.4927,16.4705,16.475,157200.0
2005-11-07 15:50:00,37.17,37.31,37.16,37.31,275400.0,16.475,16.537,16.4705,16.537,275400.0
2005-11-08 09:30:00,37.4,37.61,37.27,37.4,116800.0,16.5769,16.67,16.5193,16.5769,116800.0
2005-11-08 09:40:00,37.39,37.43,37.29,37.29,56800.0,16.5725,16.5902,16.5281,16.5281,56800.0
2005-11-08 09:50:00,37.29,37.33,37.26,37.27,51400.0,16.5281,16.5459,16.5148,16.5193,51400.0
2005-11-08 10:00:00,37.3,37.53,37.29,37.52,314400.0,16.5326,16.6345,16.5281,16.6301,314400.0
2005-11-08 10:10:00,37.52,37.52,37.31,37.32,43800.0,16.6301,16.6301,16.537,16.5414,43800.0
2005-11-08 10:20:00,37.32,37.44,37.32,37.39,50000.0,16.5414,16.5946,16.5414,16.5725,50000.0
2005-11-08 10:30:00,37.41,37.48,37.34,37.35,62200.0,16.5813,16.6124,16.5503,16.5547,62200.0
2005-11-08 10:40:00,37.35,37.43,37.35,37.43,67800.0,16.5547,16.5902,16.5547,16.5902,67800.0
2005-11-08 10:50:00,37.43,37.46,37.43,37.44,87200.0,16.5902,16.6035,16.5902,16.5946,87200.0
2005-11-08 11:00:00,37.44,37.54,37.44,37.54,150200.0,16.5946,16.639,16.5946,16.639,150200.0
2005-11-08 11:10:00,37.54,37.65,37.5,37.63,151000.0,16.639,16.6877,16.6212,16.6788,151000.0
2005-11-08 11:20:00,37.63,37.69,37.59,37.64,208600.0,16.6788,16.7054,16.6611,16.6833,208600.0
2005-11-08 11:30:00,37.64,37.7,37.59,37.59,101200.0,16.6833,16.7099,16.6611,16.6611,101200.0
2005-11-08 11:40:00,37.6,37.74,37.6,37.69,55200.0,16.6655,16.7276,16.6655,16.7054,55200.0
2005-11-08 11:50:00,37.69,37.75,37.6,37.6,54400.0,16.7054,16.732,16.6655,16.6655,54400.0
2005-11-08 12:00:00,37.6,37.69,37.58,37.68,39600.0,16.6655,16.7054,16.6567,16.701,39600.0
2005-11-08 12:10:00,37.69,37.73,37.67,37.7,35400.0,16.7054,16.7232,16.6966,16.7099,35400.0
2005-11-08 12:20:00,37.7,37.78,37.7,37.74,39800.0,16.7099,16.7453,16.7099,16.7276,39800.0
2005-11-08 12:30:00,37.74,37.8,37.71,37.72,46000.0,16.7276,16.7542,16.7143,16.7187,46000.0
2005-11-08 12:40:00,37.72,37.74,37.68,37.74,36000.0,16.7187,16.7276,16.701,16.7276,36000.0
2005-11-08 12:50:00,37.74,37.8,37.73,37.8,76200.0,16.7276,16.7542,16.7232,16.7542,76200.0
2005-11-08 13:00:00,37.8,37.82,37.77,37.79,57000.0,16.7542,16.7631,16.7409,16.7498,57000.0
2005-11-08 13:10:00,37.79,37.79,37.69,37.71,47200.0,16.7498,16.7498,16.7054,16.7143,47200.0
2005-11-08 13:20:00,37.72,37.73,37.66,37.7,55400.0,16.7187,16.7232,16.6921,16.7099,55400.0
2005-11-08 13:30:00,37.71,37.73,37.69,37.72,79200.0,16.7143,16.7232,16.7054,16.7187,79200.0
2005-11-08 13:40:00,37.71,37.79,37.71,37.78,89800.0,16.7143,16.7498,16.7143,16.7453,89800.0
2005-11-08 13:50:00,37.77,37.77,37.7,37.75,90400.0,16.7409,16.7409,16.7099,16.732,90400.0
2005-11-08 14:00:00,37.75,37.77,37.74,37.77,70800.0,16.732,16.7409,16.7276,16.7409,70800.0
2005-11-08 14:10:00,37.76,37.79,37.74,37.74,47200.0,16.7365,16.7498,16.7276,16.7276,47200.0
2005-11-08 14:20:00,37.74,37.77,37.72,37.77,55600.0,16.7276,16.7409,16.7187,16.7409,55600.0
2005-11-08 14:30:00,37.77,37.77,37.74,37.77,66000.0,16.7409,16.7409,16.7276,16.7409,66000.0
2005-11-08 14:40:00,37.77,37.82,37.77,37.82,53400.0,16.7409,16.7631,16.7409,16.7631,53400.0
2005-11-08 14:50:00,37.81,37.81,37.74,37.77,50000.0,16.7586,16.7586,16.7276,16.7409,50000.0
2005-11-08 15:00:00,37.77,37.82,37.76,37.82,63600.0,16.7409,16.7631,16.7365,16.7631,63600.0
2005-11-08 15:10:00,37.82,37.88,37.82,37.87,92400.0,16.7631,16.7897,16.7631,16.7852,92400.0
2005-11-08 15:20:00,37.86,37.88,37.8,37.81,58800.0,16.7808,16.7897,16.7542,16.7586,58800.0
2005-11-08 15:30:00,37.8,37.83,37.78,37.8,66200.0,16.7542,16.7675,16.7453,16.7542,66200.0
2005-11-08 15:40:00,37.8,37.8,37.72,37.77,155800.0,16.7542,16.7542,16.7187,16.7409,155800.0
2005-11-08 15:50:00,37.78,37.89,37.78,37.88,300600.0,16.7453,16.7941,16.7453,16.7897,300600.0
2005-11-09 09:30:00,37.85,37.95,37.73,37.95,72000.0,16.7764,16.8207,16.7232,16.8207,72000.0
2005-11-09 09:40:00,37.93,38.24,37.93,38.16,195800.0,16.8118,16.9492,16.8118,16.9138,195800.0
2005-11-09 09:50:00,38.16,38.29,38.1,38.18,168200.0,16.9138,16.9714,16.8872,16.9226,168200.0
2005-11-09 10:00:00,38.17,38.17,38.04,38.05,80600.0,16.9182,16.9182,16.8606,16.865,80600.0
2005-11-09 10:10:00,38.05,38.14,38.04,38.08,67600.0,16.865,16.9049,16.8606,16.8783,67600.0
2005-11-09 10:20:00,38.08,38.2,38.05,38.2,64800.0,16.8783,16.9315,16.865,16.9315,64800.0
2005-11-09 10:30:00,38.21,38.23,38.08,38.08,70800.0,16.9359,16.9448,16.8783,16.8783,70800.0
2005-11-09 10:40:00,38.08,38.17,38.06,38.16,62000.0,16.8783,16.9182,16.8694,16.9138,62000.0
2005-11-09 10:50:00,38.16,38.18,38.06,38.08,67600.0,16.9138,16.9226,16.8694,16.8783,67600.0
2005-11-09 11:00:00,38.09,38.16,38.06,38.11,115200.0,16.8827,16.9138,16.8694,16.8916,115200.0
2005-11-09 11:10:00,38.1,38.11,38.07,38.07,57600.0,16.8872,16.8916,16.8739,16.8739,57600.0
2005-11-09 11:20:00,38.07,38.07,37.96,37.96,67200.0,16.8739,16.8739,16.8251,16.8251,67200.0
2005-11-09 11:30:00,37.98,37.99,37.93,37.98,46600.0,16.834,16.8384,16.8118,16.834,46600.0
2005-11-09 11:40:00,37.98,38.06,37.97,37.99,51000.0,16.834,16.8694,16.8295,16.8384,51000.0
2005-11-09 11:50:00,37.98,38.17,37.98,38.17,53400.0,16.834,16.9182,16.834,16.9182,53400.0
2005-11-09 12:00:00,38.17,38.18,38.07,38.07,100600.0,16.9182,16.9226,16.8739,16.8739,100600.0
2005-11-09 12:10:00,38.09,38.2,38.07,38.2,75600.0,16.8827,16.9315,16.8739,16.9315,75600.0
2005-11-09 12:20:00,38.2,38.39,38.2,38.33,156400.0,16.9315,17.0157,16.9315,16.9891,156400.0
2005-11-09 12:30:00,38.33,38.33,38.27,38.32,41000.0,16.9891,16.9891,16.9625,16.9847,41000.0
2005-11-09 12:40:00,38.31,38.34,38.27,38.34,44800.0,16.9802,16.9935,16.9625,16.9935,44800.0
2005-11-09 12:50:00,38.34,38.41,38.33,38.41,81800.0,16.9935,17.0246,16.9891,17.0246,81800.0
2005-11-09 13:00:00,38.4,38.41,38.27,38.35,105000.0,17.0201,17.0246,16.9625,16.998,105000.0
2005-11-09 13:10:00,38.34,38.37,38.33,38.35,48400.0,16.9935,17.0068,16.9891,16.998,48400.0
2005-11-09 13:20:00,38.36,38.38,38.31,38.34,33600.0,17.0024,17.0113,16.9802,16.9935,33600.0
2005-11-09 13:30:00,38.35,38.43,38.35,38.42,45800.0,16.998,17.0334,16.998,17.029,45800.0
2005-11-09 13:40:00,38.42,38.51,38.42,38.5,98800.0,17.029,17.0689,17.029,17.0645,98800.0
2005-11-09 13:50:00,38.5,38.54,38.26,38.46,117400.0,17.0645,17.0822,16.9581,17.0467,117400.0
2005-11-09 14:00:00,38.45,38.47,38.33,38.45,53600.0,17.0423,17.0512,16.9891,17.0423,53600.0
2005-11-09 14:10:00,38.44,38.45,38.36,38.37,108800.0,17.0379,17.0423,17.0024,17.0068,108800.0
2005-11-09 14:20:00,38.38,38.4,38.32,38.35,78800.0,17.0113,17.0201,16.9847,16.998,78800.0
2005-11-09 14:30:00,38.35,38.44,38.33,38.44,97800.0,16.998,17.0379,16.9891,17.0379,97800.0
2005-11-09 14:40:00,38.44,38.44,38.4,38.42,177600.0,17.0379,17.0379,17.0201,17.029,177600.0
2005-11-09 14:50:00,38.4,38.41,38.34,38.37,70400.0,17.0201,17.0246,16.9935,17.0068,70400.0
2005-11-09 15:00:00,38.37,38.41,38.35,38.41,45200.0,17.0068,17.0246,16.998,17.0246,45200.0
2005-11-09 15:10:00,38.41,38.45,38.38,38.44,81200.0,17.0246,17.0423,17.0113,17.0379,81200.0
2005-11-09 15:20:00,38.44,38.48,38.42,38.47,91600.0,17.0379,17.0556,17.029,17.0512,91600.0
2005-11-09 15:30:00,38.47,38.5,38.45,38.45,222400.0,17.0512,17.0645,17.0423,17.0423,222400.0
2005-11-09 15:40:00,38.47,38.48,38.43,38.46,261800.0,17.0512,17.0556,17.0334,17.0467,261800.0
2005-11-09 15:50:00,38.47,38.47,38.37,38.37,177200.0,17.0512,17.0512,17.0068,17.0068,177200.0
2005-11-10 09:30:00,38.44,38.44,38.35,38.35,43000.0,17.0379,17.0379,16.998,16.998,43000.0
2005-11-10 09:40:00,38.34,38.47,38.3,38.35,204000.0,16.9935,17.0512,16.9758,16.998,204000.0
2005-11-10 09:50:00,38.35,38.44,38.34,38.4,311800.0,16.998,17.0379,16.9935,17.0201,311800.0
2005-11-10 10:00:00,38.42,38.44,38.27,38.3,197400.0,17.029,17.0379,16.9625,16.9758,197400.0
2005-11-10 10:10:00,38.29,38.29,38.01,38.04,161400.0,16.9714,16.9714,16.8473,16.8606,161400.0
2005-11-10 10:20:00,38.05,38.05,37.93,37.93,79200.0,16.865,16.865,16.8118,16.8118,79200.0
2005-11-10 10:30:00,37.93,37.96,37.84,37.85,87000.0,16.8118,16.8251,16.7719,16.7764,87000.0
2005-11-10 10:40:00,37.84,37.85,37.75,37.85,147800.0,16.7719,16.7764,16.732,16.7764,147800.0
2005-11-10 10:50:00,37.85,37.92,37.81,37.91,97200.0,16.7764,16.8074,16.7586,16.803,97200.0
2005-11-10 11:00:00,37.91,38.02,37.91,38.0,72600.0,16.803,16.8517,16.803,16.8428,72600.0
2005-11-10 11:10:00,38.0,38.01,37.91,37.94,87800.0,16.8428,16.8473,16.803,16.8162,87800.0
2005-11-10 11:20:00,37.93,37.93,37.84,37.93,49200.0,16.8118,16.8118,16.7719,16.8118,49200.0
2005-11-10 11:30:00,37.93,37.93,37.81,37.84,67400.0,16.8118,16.8118,16.7586,16.7719,67400.0
2005-11-10 11:40:00,37.84,37.85,37.78,37.8,39400.0,16.7719,16.7764,16.7453,16.7542,39400.0
2005-11-10 11:50:00,37.79,37.92,37.79,37.89,50200.0,16.7498,16.8074,16.7498,16.7941,50200.0
2005-11-10 12:00:00,37.88,37.89,37.84,37.86,94600.0,16.7897,16.7941,16.7719,16.7808,94600.0
2005-11-10 12:10:00,37.86,37.86,37.79,37.8,82000.0,16.7808,16.7808,16.7498,16.7542,82000.0
2005-11-10 12:20:00,37.8,37.82,37.74,37.82,92000.0,16.7542,16.7631,16.7276,16.7631,92000.0
2005-11-10 12:30:00,37.82,37.82,37.71,37.72,104000.0,16.7631,16.7631,16.7143,16.7187,104000.0
2005-11-10 12:40:00,37.71,37.73,37.71,37.73,37200.0,16.7143,16.7232,16.7143,16.7232,37200.0
2005-11-10 12:50:00,37.73,37.74,37.68,37.73,115000.0,16.7232,16.7276,16.701,16.7232,115000.0
2005-11-10 13:00:00,37.72,37.85,37.71,37.83,83200.0,16.7187,16.7764,16.7143,16.7675,83200.0
2005-11-10 13:10:00,37.83,37.89,37.81,37.84,49600.0,16.7675,16.7941,16.7586,16.7719,49600.0
2005-11-10 13:20:00,37.84,37.84,37.76,37.83,49200.0,16.7719,16.7719,16.7365,16.7675,49200.0
2005-11-10 13:30:00,37.83,37.99,37.83,37.96,80400.0,16.7675,16.8384,16.7675,16.8251,80400.0
2005-11-10 13:40:00,37.96,38.04,37.96,37.99,167800.0,16.8251,16.8606,16.8251,16.8384,167800.0
2005-11-10 13:50:00,37.99,38.09,37.97,38.08,201000.0,16.8384,16.8827,16.8295,16.8783,201000.0
2005-11-10 14:00:00,38.1,38.12,38.08,38.1,271600.0,16.8872,16.896,16.8783,16.8872,271600.0
2005-11-10 14:10:00,38.1,38.14,38.08,38.1,182400.0,16.8872,16.9049,16.8783,16.8872,182400.0
2005-11-10 14:20:00,38.1,38.14,38.09,38.1,279400.0,16.8872,16.9049,16.8827,16.8872,279400.0
2005-11-10 14:30:00,38.12,38.17,38.1,38.14,53400.0,16.896,16.9182,16.8872,16.9049,53400.0
2005-11-10 14:40:00,38.14,38.15,38.09,38.13,109200.0,16.9049,16.9093,16.8827,16.9005,109200.0
2005-11-10 14:50:00,38.13,38.21,38.11,38.19,86000.0,16.9005,16.9359,16.8916,16.9271,86000.0
2005-11-10 15:00:00,38.19,38.2,38.13,38.18,97000.0,16.9271,16.9315,16.9005,16.9226,97000.0
2005-11-10 15:10:00,38.18,38.19,38.15,38.16,67000.0,16.9226,16.9271,16.9093,16.9138,67000.0
2005-11-10 15:20:00,38.16,38.17,38.12,38.12,126600.0,16.9138,16.9182,16.896,16.896,126600.0
2005-11-10 15:30:00,38.12,38.19,38.12,38.15,142800.0,16.896,16.9271,16.896,16.9093,142800.0
2005-11-10 15:40:00,38.15,38.15,38.02,38.07,251200.0,16.9093,16.9093,16.8517,16.8739,251200.0
2005-11-10 15:50:00,38.08,38.18,38.08,38.16,268000.0,16.8783,16.9226,16.8783,16.9138,268000.0
2005-11-11 09:30:00,38.23,38.23,38.02,38.06,45600.0,16.9448,16.9448,16.8517,16.8694,45600.0
2005-11-11 09:40:00,38.06,38.06,38.0,38.0,56000.0,16.8694,16.8694,16.8428,16.8428,56000.0
2005-11-11 09:50:00,38.0,38.01,37.98,38.0,135400.0,16.8428,16.8473,16.834,16.8428,135400.0
2005-11-11 10:00:00,37.99,38.05,37.95,37.95,133000.0,16.8384,16.865,16.8207,16.8207,133000.0
2005-11-11 10:10:00,37.96,37.99,37.95,37.99,52200.0,16.8251,16.8384,16.8207,16.8384,52200.0
2005-11-11 10:20:00,37.99,37.99,37.95,37.95,66000.0,16.8384,16.8384,16.8207,16.8207,66000.0
2005-11-11 10:30:00,37.94,37.94,37.85,37.85,57400.0,16.8162,16.8162,16.7764,16.7764,57400.0
2005-11-11 10:40:00,37.85,37.86,37.75,37.77,40400.0,16.7764,16.7808,16.732,16.7409,40400.0
2005-11-11 10:50:00,37.79,37.8,37.71,37.75,42000.0,16.7498,16.7542,16.7143,16.732,42000.0
2005-11-11 11:00:00,37.76,37.82,37.75,37.81,85400.0,16.7365,16.7631,16.732,16.7586,85400.0
2005-11-11 11:10:00,37.81,37.83,37.76,37.76,50800.0,16.7586,16.7675,16.7365,16.7365,50800.0
2005-11-11 11:20:00,37.77,37.8,37.74,37.74,40200.0,16.7409,16.7542,16.7276,16.7276,40200.0
2005-11-11 11:30:00,37.74,37.74,37.7,37.71,92600.0,16.7276,16.7276,16.7099,16.7143,92600.0
2005-11-11 11:40:00,37.71,37.71,37.63,37.63,27800.0,16.7143,16.7143,16.6788,16.6788,27800.0
2005-11-11 11:50:00,37.64,37.65,37.6,37.61,68800.0,16.6833,16.6877,16.6655,16.67,68800.0
2005-11-11 12:00:00,37.62,37.65,37.62,37.63,23600.0,16.6744,16.6877,16.6744,16.6788,23600.0
2005-11-11 12:10:00,37.64,37.65,37.63,37.65,36400.0,16.6833,16.6877,16.6788,16.6877,36400.0
2005-11-11 12:20:00,37.65,37.67,37.64,37.66,82800.0,16.6877,16.6966,16.6833,16.6921,82800.0
2005-11-11 12:30:00,37.66,37.69,37.63,37.63,78200.0,16.6921,16.7054,16.6788,16.6788,78200.0
2005-11-11 12:40:00,37.63,37.65,37.57,37.6,84200.0,16.6788,16.6877,16.6523,16.6655,84200.0
2005-11-11 12:50:00,37.6,37.6,37.52,37.52,26600.0,16.6655,16.6655,16.6301,16.6301,26600.0
2005-11-11 13:00:00,37.52,37.6,37.52,37.59,63800.0,16.6301,16.6655,16.6301,16.6611,63800.0
2005-11-11 13:10:00,37.6,37.6,37.59,37.59,54800.0,16.6655,16.6655,16.6611,16.6611,54800.0
2005-11-11 13:20:00,37.59,37.6,37.56,37.56,21400.0,16.6611,16.6655,16.6478,16.6478,21400.0
2005-11-11 13:30:00,37.55,37.57,37.52,37.54,20200.0,16.6434,16.6523,16.6301,16.639,20200.0
2005-11-11 13:40:00,37.54,37.58,37.51,37.57,114600.0,16.639,16.6567,16.6257,16.6523,114600.0
2005-11-11 13:50:00,37.56,37.56,37.45,37.46,73000.0,16.6478,16.6478,16.5991,16.6035,73000.0
2005-11-11 14:00:00,37.45,37.54,37.45,37.52,89000.0,16.5991,16.639,16.5991,16.6301,89000.0
2005-11-11 14:10:00,37.52,37.55,37.49,37.49,34800.0,16.6301,16.6434,16.6168,16.6168,34800.0
2005-11-11 14:20:00,37.49,37.54,37.47,37.54,52200.0,16.6168,16.639,16.6079,16.639,52200.0
2005-11-11 14:30:00,37.54,37.58,37.51,37.57,44600.0,16.639,16.6567,16.6257,16.6523,44600.0
2005-11-11 14:40:00,37.57,37.57,37.48,37.51,40000.0,16.6523,16.6523,16.6124,16.6257,40000.0
2005-11-11 14:50:00,37.52,37.59,37.52,37.53,128600.0,16.6301,16.6611,16.6301,16.6345,128600.0
2005-11-11 15:00:00,37.52,37.58,37.52,37.58,44600.0,16.6301,16.6567,16.6301,16.6567,44600.0
2005-11-11 15:10:00,37.58,37.58,37.57,37.58,54800.0,16.6567,16.6567,16.6523,16.6567,54800.0
2005-11-11 15:20:00,37.58,37.58,37.52,37.54,138400.0,16.6567,16.6567,16.6301,16.639,138400.0
2005-11-11 15:30:00,37.52,37.55,37.48,37.5,73600.0,16.6301,16.6434,16.6124,16.6212,73600.0
2005-11-11 15:40:00,37.49,37.5,37.47,37.47,106000.0,16.6168,16.6212,16.6079,16.6079,106000.0
2005-11-11 15:50:00,37.47,37.52,37.46,37.52,169400.0,16.6079,16.6301,16.6035,16.6301,169400.0
2005-11-14 09:30:00,37.55,37.55,37.48,37.52,70800.0,16.6434,16.6434,16.6124,16.6301,70800.0
2005-11-14 09:40:00,37.52,37.55,37.4,37.41,80600.0,16.6301,16.6434,16.5769,16.5813,80600.0
2005-11-14 09:50:00,37.41,37.52,37.41,37.44,35800.0,16.5813,16.6301,16.5813,16.5946,35800.0
2005-11-14 10:00:00,37.44,37.46,37.36,37.37,46400.0,16.5946,16.6035,16.5592,16.5636,46400.0
2005-11-14 10:10:00,37.37,37.5,37.37,37.49,100800.0,16.5636,16.6212,16.5636,16.6168,100800.0
2005-11-14 10:20:00,37.49,37.56,37.49,37.5,50600.0,16.6168,16.6478,16.6168,16.6212,50600.0
2005-11-14 10:30:00,37.5,37.58,37.49,37.5,53400.0,16.6212,16.6567,16.6168,16.6212,53400.0
2005-11-14 10:40:00,37.5,37.5,37.44,37.46,30800.0,16.6212,16.6212,16.5946,16.6035,30800.0
2005-11-14 10:50:00,37.46,37.54,37.46,37.52,39400.0,16.6035,16.639,16.6035,16.6301,39400.0
2005-11-14 11:00:00,37.52,37.52,37.49,37.49,52800.0,16.6301,16.6301,16.6168,16.6168,52800.0
2005-11-14 11:10:00,37.49,37.57,37.48,37.57,32200.0,16.6168,16.6523,16.6124,16.6523,32200.0
2005-11-14 11:20:00,37.56,37.56,37.52,37.52,16200.0,16.6478,16.6478,16.6301,16.6301,16200.0
2005-11-14 11:30:00,37.52,37.53,37.47,37.47,15600.0,16.6301,16.6345,16.6079,16.6079,15600.0
2005-11-14 11:40:00,37.46,37.46,37.37,37.37,64600.0,16.6035,16.6035,16.5636,16.5636,64600.0
2005-11-14 11:50:00,37.36,37.42,37.36,37.42,61000.0,16.5592,16.5858,16.5592,16.5858,61000.0
2005-11-14 12:00:00,37.42,37.42,37.39,37.39,31600.0,16.5858,16.5858,16.5725,16.5725,31600.0
2005-11-14 12:10:00,37.39,37.41,37.38,37.41,17400.0,16.5725,16.5813,16.568,16.5813,17400.0
2005-11-14 12:20:00,37.41,37.48,37.41,37.47,48000.0,16.5813,16.6124,16.5813,16.6079,48000.0
2005-11-14 12:30:00,37.46,37.47,37.45,37.46,20200.0,16.6035,16.6079,16.5991,16.6035,20200.0
2005-11-14 12:40:00,37.46,37.49,37.45,37.48,10000.0,16.6035,16.6168,16.5991,16.6124,10000.0
2005-11-14 12:50:00,37.48,37.49,37.46,37.47,25000.0,16.6124,16.6168,16.6035,16.6079,25000.0
2005-11-14 13:00:00,37.46,37.48,37.45,37.47,32000.0,16.6035,16.6124,16.5991,16.6079,32000.0
2005-11-14 13:10:00,37.47,37.51,37.44,37.5,30200.0,16.6079,16.6257,16.5946,16.6212,30200.0
2005-11-14 13:20:00,37.49,37.49,37.42,37.45,56200.0,16.6168,16.6168,16.5858,16.5991,56200.0
2005-11-14 13:30:00,37.45,37.48,37.44,37.46,84000.0,16.5991,16.6124,16.5946,16.6035,84000.0
2005-11-14 13:40:00,37.46,37.5,37.44,37.44,58400.0,16.6035,16.6212,16.5946,16.5946,58400.0
2005-11-14 13:50:00,37.44,37.45,37.43,37.44,23800.0,16.5946,16.5991,16.5902,16.5946,23800.0
2005-11-14 14:00:00,37.44,37.46,37.43,37.43,55600.0,16.5946,16.6035,16.5902,16.5902,55600.0
2005-11-14 14:10:00,37.43,37.44,37.38,37.42,38200.0,16.5902,16.5946,16.568,16.5858,38200.0
2005-11-14 14:20:00,37.41,37.45,37.41,37.45,21400.0,16.5813,16.5991,16.5813,16.5991,21400.0
2005-11-14 14:30:00,37.45,37.47,37.43,37.43,35200.0,16.5991,16.6079,16.5902,16.5902,35200.0
2005-11-14 14:40:00,37.43,37.44,37.38,37.38,46000.0,16.5902,16.5946,16.568,16.568,46000.0
2005-11-14 14:50:00,37.38,37.41,37.37,37.38,31800.0,16.568,16.5813,16.5636,16.568,31800.0
2005-11-14 15:00:00,37.38,37.42,37.38,37.38,51400.0,16.568,16.5858,16.568,16.568,51400.0
2005-11-14 15:10:00,37.38,37.38,37.23,37.27,125600.0,16.568,16.568,16.5016,16.5193,125600.0
2005-11-14 15:20:00,37.27,37.27,37.24,37.26,139600.0,16.5193,16.5193,16.506,16.5148,139600.0
2005-11-14 15:30:00,37.26,37.4,37.25,37.38,57400.0,16.5148,16.5769,16.5104,16.568,57400.0
2005-11-14 15:40:00,37.38,37.38,37.29,37.35,69400.0,16.568,16.568,16.5281,16.5547,69400.0
2005-11-14 15:50:00,37.35,37.39,37.32,37.35,124600.0,16.5547,16.5725,16.5414,16.5547,124600.0
2005-11-15 09:30:00,37.38,37.55,37.37,37.41,78400.0,16.568,16.6434,16.5636,16.5813,78400.0
2005-11-15 09:40:00,37.38,37.42,37.23,37.33,79000.0,16.568,16.5858,16.5016,16.5459,79000.0
2005-11-15 09:50:00,37.34,37.38,37.09,37.34,120200.0,16.5503,16.568,16.4395,16.5503,120200.0
2005-11-15 10:00:00,37.33,37.33,37.23,37.27,58800.0,16.5459,16.5459,16.5016,16.5193,58800.0
2005-11-15 10:10:00,37.26,37.27,37.2,37.23,29000.0,16.5148,16.5193,16.4883,16.5016,29000.0
2005-11-15 10:20:00,37.22,37.37,37.22,37.35,23800.0,16.4971,16.5636,16.4971,16.5547,23800.0
2005-11-15 10:30:00,37.35,37.43,37.32,37.37,41400.0,16.5547,16.5902,16.5414,16.5636,41400.0
2005-11-15 10:40:00,37.35,37.41,37.35,37.41,39200.0,16.5547,16.5813,16.5547,16.5813,39200.0
2005-11-15 10:50:00,37.41,37.57,37.39,37.45,60200.0,16.5813,16.6523,16.5725,16.5991,60200.0
2005-11-15 11:00:00,37.46,37.51,37.42,37.47,46200.0,16.6035,16.6257,16.5858,16.6079,46200.0
2005-11-15 11:10:00,37.46,37.46,37.4,37.46,25200.0,16.6035,16.6035,16.5769,16.6035,25200.0
2005-11-15 11:20:00,37.45,37.52,37.44,37.51,20600.0,16.5991,16.6301,16.5946,16.6257,20600.0
2005-11-15 11:30:00,37.5,37.55,37.48,37.54,41200.0,16.6212,16.6434,16.6124,16.639,41200.0
2005-11-15 11:40:00,37.54,37.67,37.53,37.65,107600.0,16.639,16.6966,16.6345,16.6877,107600.0
2005-11-15 11:50:00,37.65,37.75,37.65,37.75,74400.0,16.6877,16.732,16.6877,16.732,74400.0
2005-11-15 12:00:00,37.75,37.83,37.74,37.82,88200.0,16.732,16.7675,16.7276,16.7631,88200.0
2005-11-15 12:10:00,37.81,37.87,37.77,37.77,53600.0,16.7586,16.7852,16.7409,16.7409,53600.0
2005-11-15 12:20:00,37.77,37.82,37.76,37.8,29800.0,16.7409,16.7631,16.7365,16.7542,29800.0
2005-11-15 12:30:00,37.8,37.8,37.77,37.8,21800.0,16.7542,16.7542,16.7409,16.7542,21800.0
2005-11-15 12:40:00,37.8,37.8,37.72,37.72,34400.0,16.7542,16.7542,16.7187,16.7187,34400.0
2005-11-15 12:50:00,37.72,37.74,37.71,37.74,27000.0,16.7187,16.7276,16.7143,16.7276,27000.0
2005-11-15 13:00:00,37.74,37.74,37.62,37.64,42200.0,16.7276,16.7276,16.6744,16.6833,42200.0
2005-11-15 13:10:00,37.64,37.68,37.63,37.68,42000.0,16.6833,16.701,16.6788,16.701,42000.0
2005-11-15 13:20:00,37.68,37.68,37.59,37.59,27000.0,16.701,16.701,16.6611,16.6611,27000.0
2005-11-15 13:30:00,37.6,37.62,37.59,37.6,26400.0,16.6655,16.6744,16.6611,16.6655,26400.0
2005-11-15 13:40:00,37.6,37.61,37.49,37.51,31200.0,16.6655,16.67,16.6168,16.6257,31200.0
2005-11-15 13:50:00,37.5,37.56,37.42,37.47,30000.0,16.6212,16.6478,16.5858,16.6079,30000.0
2005-11-15 14:00:00,37.45,37.46,37.4,37.4,20400.0,16.5991,16.6035,16.5769,16.5769,20400.0
2005-11-15 14:10:00,37.4,37.41,37.28,37.4,55200.0,16.5769,16.5813,16.5237,16.5769,55200.0
2005-11-15 14:20:00,37.39,37.47,37.34,37.36,56200.0,16.5725,16.6079,16.5503,16.5592,56200.0
2005-11-15 14:30:00,37.36,37.42,37.34,37.42,17800.0,16.5592,16.5858,16.5503,16.5858,17800.0
2005-11-15 14:40:00,37.42,37.45,37.38,37.44,26600.0,16.5858,16.5991,16.568,16.5946,26600.0
2005-11-15 14:50:00,37.44,37.44,37.34,37.35,35400.0,16.5946,16.5946,16.5503,16.5547,35400.0
2005-11-15 15:00:00,37.35,37.4,37.33,37.36,35000.0,16.5547,16.5769,16.5459,16.5592,35000.0
2005-11-15 15:10:00,37.36,37.4,37.35,37.4,29400.0,16.5592,16.5769,16.5547,16.5769,29400.0
2005-11-15 15:20:00,37.4,37.44,37.31,37.32,38600.0,16.5769,16.5946,16.537,16.5414,38600.0
2005-11-15 15:30:00,37.32,37.42,37.31,37.42,40800.0,16.5414,16.5858,16.537,16.5858,40800.0
2005-11-15 15:40:00,37.41,37.42,37.34,37.36,50800.0,16.5813,16.5858,16.5503,16.5592,50800.0
2005-11-15 15:50:00,37.36,37.36,37.31,37.33,99200.0,16.5592,16.5592,16.537,16.5459,99200.0
2005-11-16 09:30:00,37.45,37.6,37.31,37.6,71200.0,16.5991,16.6655,16.537,16.6655,71200.0
2005-11-16 09:40:00,37.59,37.74,37.45,37.7,106800.0,16.6611,16.7276,16.5991,16.7099,106800.0
2005-11-16 09:50:00,37.69,37.82,37.69,37.75,87000.0,16.7054,16.7631,16.7054,16.732,87000.0
2005-11-16 10:00:00,37.76,37.8,37.73,37.76,97400.0,16.7365,16.7542,16.7232,16.7365,97400.0
2005-11-16 10:10:00,37.77,37.81,37.76,37.79,75400.0,16.7409,16.7586,16.7365,16.7498,75400.0
2005-11-16 10:20:00,37.77,37.79,37.74,37.74,60600.0,16.7409,16.7498,16.7276,16.7276,60600.0
2005-11-16 10:30:00,37.75,37.9,37.74,37.87,124600.0,16.732,16.7985,16.7276,16.7852,124600.0
2005-11-16 10:40:00,37.87,37.9,37.85,37.89,71200.0,16.7852,16.7985,16.7764,16.7941,71200.0
2005-11-16 10:50:00,37.88,37.99,37.88,37.99,73400.0,16.7897,16.8384,16.7897,16.8384,73400.0
2005-11-16 11:00:00,37.99,37.99,37.91,37.95,91200.0,16.8384,16.8384,16.803,16.8207,91200.0
2005-11-16 11:10:00,37.95,37.98,37.95,37.96,59800.0,16.8207,16.834,16.8207,16.8251,59800.0
2005-11-16 11:20:00,37.97,37.99,37.89,37.91,64600.0,16.8295,16.8384,16.7941,16.803,64600.0
2005-11-16 11:30:00,37.91,37.93,37.87,37.93,46000.0,16.803,16.8118,16.7852,16.8118,46000.0
2005-11-16 11:40:00,37.93,38.06,37.92,38.02,70400.0,16.8118,16.8694,16.8074,16.8517,70400.0
2005-11-16 11:50:00,38.05,38.24,38.05,38.2,163800.0,16.865,16.9492,16.865,16.9315,163800.0
2005-11-16 12:00:00,38.2,38.27,38.2,38.27,127000.0,16.9315,16.9625,16.9315,16.9625,127000.0
2005-11-16 12:10:00,38.26,38.31,38.25,38.25,49600.0,16.9581,16.9802,16.9537,16.9537,49600.0
2005-11-16 12:20:00,38.25,38.27,38.24,38.26,49200.0,16.9537,16.9625,16.9492,16.9581,49200.0
2005-11-16 12:30:00,38.26,38.28,38.25,38.27,48400.0,16.9581,16.9669,16.9537,16.9625,48400.0
2005-11-16 12:40:00,38.27,38.33,38.27,38.33,28400.0,16.9625,16.9891,16.9625,16.9891,28400.0
2005-11-16 12:50:00,38.33,38.35,38.29,38.29,71400.0,16.9891,16.998,16.9714,16.9714,71400.0
2005-11-16 13:00:00,38.28,38.28,38.22,38.22,108400.0,16.9669,16.9669,16.9404,16.9404,108400.0
2005-11-16 13:10:00,38.22,38.22,38.1,38.12,34200.0,16.9404,16.9404,16.8872,16.896,34200.0
2005-11-16 13:20:00,38.1,38.18,38.1,38.18,75200.0,16.8872,16.9226,16.8872,16.9226,75200.0
2005-11-16 13:30:00,38.18,38.19,38.07,38.12,69400.0,16.9226,16.9271,16.8739,16.896,69400.0
2005-11-16 13:40:00,38.12,38.14,38.1,38.1,22200.0,16.896,16.9049,16.8872,16.8872,22200.0
2005-11-16 13:50:00,38.1,38.12,37.96,37.96,57600.0,16.8872,16.896,16.8251,16.8251,57600.0
2005-11-16 14:00:00,37.97,38.05,37.94,38.04,50000.0,16.8295,16.865,16.8162,16.8606,50000.0
2005-11-16 14:10:00,38.02,38.05,37.96,37.98,40800.0,16.8517,16.865,16.8251,16.834,40800.0
2005-11-16 14:20:00,37.97,38.12,37.97,38.1,49400.0,16.8295,16.896,16.8295,16.8872,49400.0
2005-11-16 14:30:00,38.1,38.1,38.07,38.09,40400.0,16.8872,16.8872,16.8739,16.8827,40400.0
2005-11-16 14:40:00,38.09,38.13,38.06,38.09,48200.0,16.8827,16.9005,16.8694,16.8827,48200.0
2005-11-16 14:50:00,38.09,38.16,38.09,38.13,77400.0,16.8827,16.9138,16.8827,16.9005,77400.0
2005-11-16 15:00:00,38.14,38.18,38.11,38.11,54400.0,16.9049,16.9226,16.8916,16.8916,54400.0
2005-11-16 15:10:00,38.12,38.15,38.1,38.15,68600.0,16.896,16.9093,16.8872,16.9093,68600.0
2005-11-16 15:20:00,38.15,38.17,38.06,38.06,51400.0,16.9093,16.9182,16.8694,16.8694,51400.0
2005-11-16 15:30:00,38.07,38.08,37.98,38.0,83400.0,16.8739,16.8783,16.834,16.8428,83400.0
2005-11-16 15:40:00,37.99,38.01,37.98,37.99,112200.0,16.8384,16.8473,16.834,16.8384,112200.0
2005-11-16 15:50:00,37.99,38.08,37.96,38.08,211800.0,16.8384,16.8783,16.8251,16.8783,211800.0
2005-11-17 09:30:00,38.38,38.82,38.38,38.82,181400.0,17.0113,17.2063,17.0113,17.2063,181400.0
2005-11-17 09:40:00,38.85,38.95,38.8,38.83,119200.0,17.2196,17.2639,17.1974,17.2107,119200.0
2005-11-17 09:50:00,38.81,38.84,38.71,38.73,67000.0,17.2019,17.2152,17.1575,17.1664,67000.0
2005-11-17 10:00:00,38.73,38.82,38.73,38.75,110200.0,17.1664,17.2063,17.1664,17.1753,110200.0
2005-11-17 10:10:00,38.76,39.08,38.76,39.08,165200.0,17.1797,17.3215,17.1797,17.3215,165200.0
2005-11-17 10:20:00,39.08,39.2,39.08,39.09,155400.0,17.3215,17.3747,17.3215,17.326,155400.0
2005-11-17 10:30:00,39.08,39.08,38.93,38.94,66600.0,17.3215,17.3215,17.255,17.2595,66600.0
2005-11-17 10:40:00,38.93,38.94,38.84,38.85,86400.0,17.255,17.2595,17.2152,17.2196,86400.0
2005-11-17 10:50:00,38.85,38.88,38.77,38.77,70400.0,17.2196,17.2329,17.1841,17.1841,70400.0
2005-11-17 11:00:00,38.77,38.81,38.73,38.79,70400.0,17.1841,17.2019,17.1664,17.193,70400.0
2005-11-17 11:10:00,38.79,38.81,38.62,38.63,57400.0,17.193,17.2019,17.1176,17.1221,57400.0
2005-11-17 11:20:00,38.63,38.7,38.57,38.58,62400.0,17.1221,17.1531,17.0955,17.0999,62400.0
2005-11-17 11:30:00,38.58,38.63,38.54,38.63,107000.0,17.0999,17.1221,17.0822,17.1221,107000.0
2005-11-17 11:40:00,38.61,38.62,38.56,38.56,51800.0,17.1132,17.1176,17.0911,17.0911,51800.0
2005-11-17 11:50:00,38.56,38.57,38.51,38.52,59600.0,17.0911,17.0955,17.0689,17.0733,59600.0
2005-11-17 12:00:00,38.52,38.55,38.51,38.52,88800.0,17.0733,17.0866,17.0689,17.0733,88800.0
2005-11-17 12:10:00,38.51,38.52,38.44,38.47,84800.0,17.0689,17.0733,17.0379,17.0512,84800.0
2005-11-17 12:20:00,38.47,38.47,38.44,38.46,30800.0,17.0512,17.0512,17.0379,17.0467,30800.0
2005-11-17 12:30:00,38.46,38.46,38.41,38.43,54400.0,17.0467,17.0467,17.0246,17.0334,54400.0
2005-11-17 12:40:00,38.43,38.49,38.42,38.49,40600.0,17.0334,17.06,17.029,17.06,40600.0
2005-11-17 12:50:00,38.49,38.54,38.48,38.53,48200.0,17.06,17.0822,17.0556,17.0778,48200.0
2005-11-17 13:00:00,38.53,38.56,38.52,38.52,57600.0,17.0778,17.0911,17.0733,17.0733,57600.0
2005-11-17 13:10:00,38.52,38.54,38.47,38.51,55600.0,17.0733,17.0822,17.0512,17.0689,55600.0
2005-11-17 13:20:00,38.51,38.54,38.51,38.51,29600.0,17.0689,17.0822,17.0689,17.0689,29600.0
2005-11-17 13:30:00,38.51,38.51,38.49,38.5,40600.0,17.0689,17.0689,17.06,17.0645,40600.0
2005-11-17 13:40:00,38.5,38.52,38.48,38.48,34000.0,17.0645,17.0733,17.0556,17.0556,34000.0
2005-11-17 13:50:00,38.48,38.49,38.48,38.49,32400.0,17.0556,17.06,17.0556,17.06,32400.0
2005-11-17 14:00:00,38.48,38.56,38.47,38.56,40800.0,17.0556,17.0911,17.0512,17.0911,40800.0
2005-11-17 14:10:00,38.56,38.6,38.56,38.59,98400.0,17.0911,17.1088,17.0911,17.1043,98400.0
2005-11-17 14:20:00,38.59,38.63,38.54,38.63,82600.0,17.1043,17.1221,17.0822,17.1221,82600.0
2005-11-17 14:30:00,38.63,38.65,38.55,38.57,75000.0,17.1221,17.1309,17.0866,17.0955,75000.0
2005-11-17 14:40:00,38.57,38.57,38.51,38.52,44800.0,17.0955,17.0955,17.0689,17.0733,44800.0
2005-11-17 14:50:00,38.52,38.52,38.48,38.48,51000.0,17.0733,17.0733,17.0556,17.0556,51000.0
2005-11-17 15:00:00,38.48,38.59,38.48,38.59,64000.0,17.0556,17.1043,17.0556,17.1043,64000.0
2005-11-17 15:10:00,38.58,38.6,38.54,38.55,45200.0,17.0999,17.1088,17.0822,17.0866,45200.0
2005-11-17 15:20:00,38.54,38.54,38.48,38.48,62800.0,17.0822,17.0822,17.0556,17.0556,62800.0
2005-11-17 15:30:00,38.48,38.52,38.48,38.48,69600.0,17.0556,17.0733,17.0556,17.0556,69600.0
2005-11-17 15:40:00,38.48,38.5,38.47,38.5,131000.0,17.0556,17.0645,17.0512,17.0645,131000.0
2005-11-17 15:50:00,38.5,38.51,38.49,38.49,66400.0,17.0645,17.0689,17.06,17.06,66400.0
2005-11-18 09:30:00,38.94,38.94,38.69,38.73,328800.0,17.2595,17.2595,17.1487,17.1664,328800.0
2005-11-18 09:40:00,38.72,38.9,38.66,38.79,66400.0,17.162,17.2418,17.1354,17.193,66400.0
2005-11-18 09:50:00,38.8,38.86,38.73,38.73,46800.0,17.1974,17.224,17.1664,17.1664,46800.0
2005-11-18 10:00:00,38.72,38.82,38.66,38.8,60800.0,17.162,17.2063,17.1354,17.1974,60800.0
2005-11-18 10:10:00,38.77,38.77,38.58,38.6,57000.0,17.1841,17.1841,17.0999,17.1088,57000.0
2005-11-18 10:20:00,38.6,38.6,38.53,38.55,67200.0,17.1088,17.1088,17.0778,17.0866,67200.0
2005-11-18 10:30:00,38.54,38.54,38.39,38.39,51400.0,17.0822,17.0822,17.0157,17.0157,51400.0
2005-11-18 10:40:00,38.37,38.38,38.27,38.38,62000.0,17.0068,17.0113,16.9625,17.0113,62000.0
2005-11-18 10:50:00,38.36,38.46,38.36,38.41,31600.0,17.0024,17.0467,17.0024,17.0246,31600.0
2005-11-18 11:00:00,38.42,38.55,38.42,38.53,66200.0,17.029,17.0866,17.029,17.0778,66200.0
2005-11-18 11:10:00,38.53,38.59,38.5,38.55,62800.0,17.0778,17.1043,17.0645,17.0866,62800.0
2005-11-18 11:20:00,38.55,38.56,38.46,38.51,38000.0,17.0866,17.0911,17.0467,17.0689,38000.0
2005-11-18 11:30:00,38.51,38.51,38.35,38.38,36200.0,17.0689,17.0689,16.998,17.0113,36200.0
2005-11-18 11:40:00,38.38,38.41,38.37,38.39,16000.0,17.0113,17.0246,17.0068,17.0157,16000.0
2005-11-18 11:50:00,38.38,38.38,38.35,38.36,22000.0,17.0113,17.0113,16.998,17.0024,22000.0
2005-11-18 12:00:00,38.36,38.38,38.36,38.38,12600.0,17.0024,17.0113,17.0024,17.0113,12600.0
2005-11-18 12:10:00,38.4,38.45,38.38,38.44,16800.0,17.0201,17.0423,17.0113,17.0379,16800.0
2005-11-18 12:20:00,38.44,38.44,38.38,38.38,22600.0,17.0379,17.0379,17.0113,17.0113,22600.0
2005-11-18 12:30:00,38.38,38.38,38.25,38.27,33200.0,17.0113,17.0113,16.9537,16.9625,33200.0
2005-11-18 12:40:00,38.28,38.29,38.21,38.23,22600.0,16.9669,16.9714,16.9359,16.9448,22600.0
2005-11-18 12:50:00,38.23,38.23,38.17,38.17,18200.0,16.9448,16.9448,16.9182,16.9182,18200.0
2005-11-18 13:00:00,38.18,38.2,38.16,38.17,37200.0,16.9226,16.9315,16.9138,16.9182,37200.0
2005-11-18 13:10:00,38.18,38.3,38.15,38.29,54000.0,16.9226,16.9758,16.9093,16.9714,54000.0
2005-11-18 13:20:00,38.29,38.29,38.23,38.23,38400.0,16.9714,16.9714,16.9448,16.9448,38400.0
2005-11-18 13:30:00,38.23,38.3,38.21,38.27,27400.0,16.9448,16.9758,16.9359,16.9625,27400.0
2005-11-18 13:40:00,38.27,38.32,38.26,38.32,14400.0,16.9625,16.9847,16.9581,16.9847,14400.0
2005-11-18 13:50:00,38.3,38.49,38.29,38.44,42200.0,16.9758,17.06,16.9714,17.0379,42200.0
2005-11-18 14:00:00,38.44,38.56,38.42,38.56,82000.0,17.0379,17.0911,17.029,17.0911,82000.0
2005-11-18 14:10:00,38.55,38.55,38.47,38.48,28000.0,17.0866,17.0866,17.0512,17.0556,28000.0
2005-11-18 14:20:00,38.48,38.49,38.46,38.46,32600.0,17.0556,17.06,17.0467,17.0467,32600.0
2005-11-18 14:30:00,38.46,38.49,38.45,38.48,18800.0,17.0467,17.06,17.0423,17.0556,18800.0
2005-11-18 14:40:00,38.47,38.5,38.46,38.48,48400.0,17.0512,17.0645,17.0467,17.0556,48400.0
2005-11-18 14:50:00,38.47,38.48,38.44,38.45,28000.0,17.0512,17.0556,17.0379,17.0423,28000.0
2005-11-18 15:00:00,38.46,38.48,38.44,38.48,17800.0,17.0467,17.0556,17.0379,17.0556,17800.0
2005-11-18 15:10:00,38.47,38.63,38.47,38.56,85200.0,17.0512,17.1221,17.0512,17.0911,85200.0
2005-11-18 15:20:00,38.54,38.6,38.54,38.59,36400.0,17.0822,17.1088,17.0822,17.1043,36400.0
2005-11-18 15:30:00,38.59,38.63,38.57,38.63,30800.0,17.1043,17.1221,17.0955,17.1221,30800.0
2005-11-18 15:40:00,38.63,38.85,38.63,38.8,122600.0,17.1221,17.2196,17.1221,17.1974,122600.0
2005-11-18 15:50:00,38.8,38.84,38.77,38.77,106800.0,17.1974,17.2152,17.1841,17.1841,106800.0
2005-11-21 09:30:00,38.74,38.87,38.66,38.87,100600.0,17.1708,17.2285,17.1354,17.2285,100600.0
2005-11-21 09:40:00,38.88,38.95,38.79,38.88,33000.0,17.2329,17.2639,17.193,17.2329,33000.0
2005-11-21 09:50:00,38.88,38.93,38.76,38.77,51800.0,17.2329,17.255,17.1797,17.1841,51800.0
2005-11-21 10:00:00,38.77,38.81,38.56,38.67,112000.0,17.1841,17.2019,17.0911,17.1398,112000.0
2005-11-21 10:10:00,38.69,38.71,38.47,38.47,54800.0,17.1487,17.1575,17.0512,17.0512,54800.0
2005-11-21 10:20:00,38.47,38.59,38.47,38.57,43400.0,17.0512,17.1043,17.0512,17.0955,43400.0
2005-11-21 10:30:00,38.57,38.61,38.5,38.56,50800.0,17.0955,17.1132,17.0645,17.0911,50800.0
2005-11-21 10:40:00,38.56,38.6,38.55,38.55,116600.0,17.0911,17.1088,17.0866,17.0866,116600.0
2005-11-21 10:50:00,38.55,38.67,38.54,38.63,33600.0,17.0866,17.1398,17.0822,17.1221,33600.0
2005-11-21 11:00:00,38.65,38.66,38.57,38.63,93600.0,17.1309,17.1354,17.0955,17.1221,93600.0
2005-11-21 11:10:00,38.63,38.67,38.6,38.67,42600.0,17.1221,17.1398,17.1088,17.1398,42600.0
2005-11-21 11:20:00,38.67,38.73,38.66,38.68,24000.0,17.1398,17.1664,17.1354,17.1442,24000.0
2005-11-21 11:30:00,38.68,38.74,38.68,38.71,43400.0,17.1442,17.1708,17.1442,17.1575,43400.0
2005-11-21 11:40:00,38.7,38.72,38.69,38.72,15400.0,17.1531,17.162,17.1487,17.162,15400.0
2005-11-21 11:50:00,38.72,38.75,38.64,38.66,50600.0,17.162,17.1753,17.1265,17.1354,50600.0
2005-11-21 12:00:00,38.67,38.69,38.65,38.66,22800.0,17.1398,17.1487,17.1309,17.1354,22800.0
2005-11-21 12:10:00,38.66,38.72,38.66,38.72,23600.0,17.1354,17.162,17.1354,17.162,23600.0
2005-11-21 12:20:00,38.72,38.74,38.7,38.71,13200.0,17.162,17.1708,17.1531,17.1575,13200.0
2005-11-21 12:30:00,38.71,38.77,38.71,38.76,37400.0,17.1575,17.1841,17.1575,17.1797,37400.0
2005-11-21 12:40:00,38.76,38.77,38.69,38.71,24800.0,17.1797,17.1841,17.1487,17.1575,24800.0
2005-11-21 12:50:00,38.7,38.73,38.69,38.71,25600.0,17.1531,17.1664,17.1487,17.1575,25600.0
2005-11-21 13:00:00,38.71,38.71,38.69,38.69,27200.0,17.1575,17.1575,17.1487,17.1487,27200.0
2005-11-21 13:10:00,38.69,38.74,38.68,38.74,26400.0,17.1487,17.1708,17.1442,17.1708,26400.0
2005-11-21 13:20:00,38.74,38.77,38.73,38.73,51200.0,17.1708,17.1841,17.1664,17.1664,51200.0
2005-11-21 13:30:00,38.73,38.79,38.72,38.79,26000.0,17.1664,17.193,17.162,17.193,26000.0
2005-11-21 13:40:00,38.79,38.83,38.71,38.72,59800.0,17.193,17.2107,17.1575,17.162,59800.0
2005-11-21 13:50:00,38.72,38.82,38.72,38.81,29400.0,17.162,17.2063,17.162,17.2019,29400.0
2005-11-21 14:00:00,38.81,38.84,38.77,38.77,50000.0,17.2019,17.2152,17.1841,17.1841,50000.0
2005-11-21 14:10:00,38.78,38.8,38.76,38.76,89400.0,17.1886,17.1974,17.1797,17.1797,89400.0
2005-11-21 14:20:00,38.76,38.79,38.75,38.77,58400.0,17.1797,17.193,17.1753,17.1841,58400.0
2005-11-21 14:30:00,38.77,38.78,38.72,38.73,32000.0,17.1841,17.1886,17.162,17.1664,32000.0
2005-11-21 14:40:00,38.73,38.79,38.73,38.79,39400.0,17.1664,17.193,17.1664,17.193,39400.0
2005-11-21 14:50:00,38.77,38.77,38.73,38.74,60000.0,17.1841,17.1841,17.1664,17.1708,60000.0
2005-11-21 15:00:00,38.73,38.76,38.73,38.74,48800.0,17.1664,17.1797,17.1664,17.1708,48800.0
2005-11-21 15:10:00,38.75,38.8,38.74,38.77,70000.0,17.1753,17.1974,17.1708,17.1841,70000.0
2005-11-21 15:20:00,38.76,38.77,38.74,38.77,46600.0,17.1797,17.1841,17.1708,17.1841,46600.0
2005-11-21 15:30:00,38.77,38.82,38.74,38.81,111200.0,17.1841,17.2063,17.1708,17.2019,111200.0
2005-11-21 15:40:00,38.82,38.85,38.78,38.8,84600.0,17.2063,17.2196,17.1886,17.1974,84600.0
2005-11-21 15:50:00,38.8,38.84,38.77,38.84,206200.0,17.1974,17.2152,17.1841,17.2152,206200.0
2005-11-22 09:30:00,38.8,38.8,38.54,38.72,87200.0,17.1974,17.1974,17.0822,17.162,87200.0
2005-11-22 09:40:00,38.72,38.95,38.69,38.91,67400.0,17.162,17.2639,17.1487,17.2462,67400.0
2005-11-22 09:50:00,38.91,38.91,38.77,38.8,145200.0,17.2462,17.2462,17.1841,17.1974,145200.0
2005-11-22 10:00:00,38.79,38.85,38.73,38.73,44800.0,17.193,17.2196,17.1664,17.1664,44800.0
2005-11-22 10:10:00,38.71,38.73,38.66,38.72,84000.0,17.1575,17.1664,17.1354,17.162,84000.0
2005-11-22 10:20:00,38.72,38.72,38.66,38.69,45800.0,17.162,17.162,17.1354,17.1487,45800.0
2005-11-22 10:30:00,38.69,38.73,38.68,38.69,56200.0,17.1487,17.1664,17.1442,17.1487,56200.0
2005-11-22 10:40:00,38.69,38.74,38.69,38.71,84200.0,17.1487,17.1708,17.1487,17.1575,84200.0
2005-11-22 10:50:00,38.71,38.76,38.7,38.72,83000.0,17.1575,17.1797,17.1531,17.162,83000.0
2005-11-22 11:00:00,38.71,38.71,38.61,38.63,57400.0,17.1575,17.1575,17.1132,17.1221,57400.0
2005-11-22 11:10:00,38.62,38.62,38.45,38.47,63600.0,17.1176,17.1176,17.0423,17.0512,63600.0
2005-11-22 11:20:00,38.47,38.55,38.47,38.52,54200.0,17.0512,17.0866,17.0512,17.0733,54200.0
2005-11-22 11:30:00,38.51,38.52,38.49,38.51,45800.0,17.0689,17.0733,17.06,17.0689,45800.0
2005-11-22 11:40:00,38.5,38.5,38.45,38.46,30800.0,17.0645,17.0645,17.0423,17.0467,30800.0
2005-11-22 11:50:00,38.46,38.47,38.45,38.45,12400.0,17.0467,17.0512,17.0423,17.0423,12400.0
2005-11-22 12:00:00,38.44,38.45,38.35,38.36,65600.0,17.0379,17.0423,16.998,17.0024,65600.0
2005-11-22 12:10:00,38.35,38.42,38.35,38.41,42800.0,16.998,17.029,16.998,17.0246,42800.0
2005-11-22 12:20:00,38.4,38.4,38.36,38.38,36400.0,17.0201,17.0201,17.0024,17.0113,36400.0
2005-11-22 12:30:00,38.39,38.44,38.36,38.43,26000.0,17.0157,17.0379,17.0024,17.0334,26000.0
2005-11-22 12:40:00,38.42,38.46,38.42,38.43,29800.0,17.029,17.0467,17.029,17.0334,29800.0
2005-11-22 12:50:00,38.43,38.43,38.38,38.4,23200.0,17.0334,17.0334,17.0113,17.0201,23200.0
2005-11-22 13:00:00,38.4,38.48,38.4,38.4,36200.0,17.0201,17.0556,17.0201,17.0201,36200.0
2005-11-22 13:10:00,38.4,38.44,38.4,38.41,46400.0,17.0201,17.0379,17.0201,17.0246,46400.0
2005-11-22 13:20:00,38.42,38.42,38.4,38.41,12600.0,17.029,17.029,17.0201,17.0246,12600.0
2005-11-22 13:30:00,38.42,38.43,38.38,38.41,41400.0,17.029,17.0334,17.0113,17.0246,41400.0
2005-11-22 13:40:00,38.43,38.43,38.38,38.4,28000.0,17.0334,17.0334,17.0113,17.0201,28000.0
2005-11-22 13:50:00,38.39,38.41,38.39,38.4,156000.0,17.0157,17.0246,17.0157,17.0201,156000.0
2005-11-22 14:00:00,38.4,38.68,38.4,38.68,138600.0,17.0201,17.1442,17.0201,17.1442,138600.0
2005-11-22 14:10:00,38.7,38.7,38.43,38.48,115800.0,17.1531,17.1531,17.0334,17.0556,115800.0
2005-11-22 14:20:00,38.48,38.6,38.48,38.58,80000.0,17.0556,17.1088,17.0556,17.0999,80000.0
2005-11-22 14:30:00,38.58,38.6,38.56,38.58,34800.0,17.0999,17.1088,17.0911,17.0999,34800.0
2005-11-22 14:40:00,38.58,38.69,38.58,38.69,83000.0,17.0999,17.1487,17.0999,17.1487,83000.0
2005-11-22 14:50:00,38.69,38.71,38.59,38.64,72000.0,17.1487,17.1575,17.1043,17.1265,72000.0
2005-11-22 15:00:00,38.63,38.68,38.54,38.6,80000.0,17.1221,17.1442,17.0822,17.1088,80000.0
2005-11-22 15:10:00,38.6,38.7,38.55,38.55,39800.0,17.1088,17.1531,17.0866,17.0866,39800.0
2005-11-22 15:20:00,38.55,38.67,38.54,38.62,65400.0,17.0866,17.1398,17.0822,17.1176,65400.0
2005-11-22 15:30:00,38.63,38.67,38.6,38.62,79200.0,17.1221,17.1398,17.1088,17.1176,79200.0
2005-11-22 15:40:00,38.67,38.77,38.65,38.74,91200.0,17.1398,17.1841,17.1309,17.1708,91200.0
2005-11-22 15:50:00,38.74,38.75,38.7,38.72,157800.0,17.1708,17.1753,17.1531,17.162,157800.0
2005-11-23 09:30:00,38.43,38.43,38.22,38.3,88600.0,17.1805,17.1805,17.0866,17.1224,88600.0
2005-11-23 09:40:00,38.3,38.48,38.26,38.45,122600.0,17.1224,17.2029,17.1045,17.1894,122600.0
2005-11-23 09:50:00,38.44,38.47,38.37,38.37,66000.0,17.185,17.1984,17.1537,17.1537,66000.0
2005-11-23 10:00:00,38.4,38.45,38.4,38.44,38200.0,17.1671,17.1894,17.1671,17.185,38200.0
2005-11-23 10:10:00,38.42,38.44,38.38,38.38,41600.0,17.176,17.185,17.1581,17.1581,41600.0
2005-11-23 10:20:00,38.38,38.42,38.38,38.38,41000.0,17.1581,17.176,17.1581,17.1581,41000.0
2005-11-23 10:30:00,38.38,38.4,38.33,38.38,46800.0,17.1581,17.1671,17.1358,17.1581,46800.0
2005-11-23 10:40:00,38.38,38.38,38.32,38.36,87400.0,17.1581,17.1581,17.1313,17.1492,87400.0
2005-11-23 10:50:00,38.37,38.41,38.36,38.38,159400.0,17.1537,17.1716,17.1492,17.1581,159400.0
2005-11-23 11:00:00,38.38,38.4,38.35,38.4,50000.0,17.1581,17.1671,17.1447,17.1671,50000.0
2005-11-23 11:10:00,38.4,38.4,38.38,38.38,57600.0,17.1671,17.1671,17.1581,17.1581,57600.0
2005-11-23 11:20:00,38.39,38.45,38.38,38.4,71600.0,17.1626,17.1894,17.1581,17.1671,71600.0
2005-11-23 11:30:00,38.41,38.41,38.39,38.4,43200.0,17.1716,17.1716,17.1626,17.1671,43200.0
2005-11-23 11:40:00,38.4,38.42,38.4,38.42,33400.0,17.1671,17.176,17.1671,17.176,33400.0
2005-11-23 11:50:00,38.42,38.44,38.4,38.4,47800.0,17.176,17.185,17.1671,17.1671,47800.0
2005-11-23 12:00:00,38.42,38.44,38.37,38.39,128800.0,17.176,17.185,17.1537,17.1626,128800.0
2005-11-23 12:10:00,38.38,38.38,38.32,38.38,31200.0,17.1581,17.1581,17.1313,17.1581,31200.0
2005-11-23 12:20:00,38.38,38.41,38.38,38.4,9400.0,17.1581,17.1716,17.1581,17.1671,9400.0
2005-11-23 12:30:00,38.41,38.54,38.41,38.52,76600.0,17.1716,17.2297,17.1716,17.2207,76600.0
2005-11-23 12:40:00,38.54,38.55,38.49,38.55,116400.0,17.2297,17.2341,17.2073,17.2341,116400.0
2005-11-23 12:50:00,38.55,38.55,38.5,38.52,10000.0,17.2341,17.2341,17.2118,17.2207,10000.0
2005-11-23 13:00:00,38.52,38.53,38.5,38.53,36600.0,17.2207,17.2252,17.2118,17.2252,36600.0
2005-11-23 13:10:00,38.53,38.56,38.52,38.54,14800.0,17.2252,17.2386,17.2207,17.2297,14800.0
2005-11-23 13:20:00,38.54,38.57,38.54,38.55,26600.0,17.2297,17.2431,17.2297,17.2341,26600.0
2005-11-23 13:30:00,38.55,38.61,38.55,38.6,40400.0,17.2341,17.261,17.2341,17.2565,40400.0
2005-11-23 13:40:00,38.6,38.65,38.58,38.63,20000.0,17.2565,17.2789,17.2476,17.2699,20000.0
2005-11-23 13:50:00,38.63,38.65,38.63,38.64,12800.0,17.2699,17.2789,17.2699,17.2744,12800.0
2005-11-23 14:00:00,38.64,38.69,38.64,38.66,42200.0,17.2744,17.2967,17.2744,17.2833,42200.0
2005-11-23 14:10:00,38.67,38.74,38.67,38.68,26400.0,17.2878,17.3191,17.2878,17.2923,26400.0
2005-11-23 14:20:00,38.69,38.84,38.69,38.84,66200.0,17.2967,17.3638,17.2967,17.3638,66200.0
2005-11-23 14:30:00,38.83,38.84,38.79,38.84,31600.0,17.3593,17.3638,17.3414,17.3638,31600.0
2005-11-23 14:40:00,38.85,38.88,38.84,38.85,39800.0,17.3683,17.3817,17.3638,17.3683,39800.0
2005-11-23 14:50:00,38.85,38.91,38.83,38.87,57000.0,17.3683,17.3951,17.3593,17.3772,57000.0
2005-11-23 15:00:00,38.87,38.88,38.81,38.82,50800.0,17.3772,17.3817,17.3504,17.3549,50800.0
2005-11-23 15:10:00,38.82,38.82,38.73,38.76,52000.0,17.3549,17.3549,17.3146,17.328,52000.0
2005-11-23 15:20:00,38.75,38.83,38.73,38.74,74000.0,17.3236,17.3593,17.3146,17.3191,74000.0
2005-11-23 15:30:00,38.74,38.79,38.73,38.73,45200.0,17.3191,17.3414,17.3146,17.3146,45200.0
2005-11-23 15:40:00,38.73,38.81,38.71,38.81,82400.0,17.3146,17.3504,17.3057,17.3504,82400.0
2005-11-23 15:50:00,38.8,38.82,38.75,38.79,99600.0,17.3459,17.3549,17.3236,17.3414,99600.0
2005-11-25 09:30:00,38.92,38.97,38.89,38.92,43200.0,17.3996,17.4219,17.3861,17.3996,43200.0
2005-11-25 09:40:00,38.92,39.15,38.92,39.09,40800.0,17.3996,17.5024,17.3996,17.4756,40800.0
2005-11-25 09:50:00,39.09,39.09,38.95,38.97,25600.0,17.4756,17.4756,17.413,17.4219,25600.0
2005-11-25 10:00:00,38.96,38.96,38.9,38.92,25800.0,17.4174,17.4174,17.3906,17.3996,25800.0
2005-11-25 10:10:00,38.92,38.95,38.81,38.82,31000.0,17.3996,17.413,17.3504,17.3549,31000.0
2005-11-25 10:20:00,38.82,38.91,38.79,38.79,34200.0,17.3549,17.3951,17.3414,17.3414,34200.0
2005-11-25 10:30:00,38.8,38.83,38.72,38.72,20000.0,17.3459,17.3593,17.3101,17.3101,20000.0
2005-11-25 10:40:00,38.74,38.82,38.74,38.82,25000.0,17.3191,17.3549,17.3191,17.3549,25000.0
2005-11-25 10:50:00,38.82,38.84,38.82,38.84,31200.0,17.3549,17.3638,17.3549,17.3638,31200.0
2005-11-25 11:00:00,38.84,38.85,38.83,38.84,14400.0,17.3638,17.3683,17.3593,17.3638,14400.0
2005-11-25 11:10:00,38.84,38.86,38.83,38.86,16800.0,17.3638,17.3727,17.3593,17.3727,16800.0
2005-11-25 11:20:00,38.87,38.9,38.87,38.9,32000.0,17.3772,17.3906,17.3772,17.3906,32000.0
2005-11-25 11:30:00,38.92,38.93,38.91,38.93,23000.0,17.3996,17.404,17.3951,17.404,23000.0
2005-11-25 11:40:00,38.93,38.94,38.91,38.91,18400.0,17.404,17.4085,17.3951,17.3951,18400.0
2005-11-25 11:50:00,38.91,38.91,38.88,38.9,11000.0,17.3951,17.3951,17.3817,17.3906,11000.0
2005-11-25 12:00:00,38.9,38.9,38.88,38.88,22600.0,17.3906,17.3906,17.3817,17.3817,22600.0
2005-11-25 12:10:00,38.88,38.96,38.87,38.96,22800.0,17.3817,17.4174,17.3772,17.4174,22800.0
2005-11-25 12:20:00,38.97,39.04,38.96,39.04,25400.0,17.4219,17.4532,17.4174,17.4532,25400.0
2005-11-25 12:30:00,39.03,39.07,38.99,39.07,44400.0,17.4487,17.4666,17.4309,17.4666,44400.0
2005-11-25 12:40:00,39.08,39.09,39.04,39.06,45200.0,17.4711,17.4756,17.4532,17.4621,45200.0
2005-11-25 12:50:00,39.05,39.1,39.04,39.1,56200.0,17.4577,17.48,17.4532,17.48,56200.0
2005-11-25 13:00:00,39.1,39.12,39.1,39.12,22400.0,17.48,17.489,17.48,17.489,22400.0
2005-11-25 13:10:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 13:20:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 13:30:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 13:40:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 13:50:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:00:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:10:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:20:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:30:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:40:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 14:50:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:00:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:10:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:20:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:30:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:40:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-25 15:50:00,39.12,39.12,39.12,39.12,0.0,17.489,17.489,17.489,17.489,0.0
2005-11-28 09:30:00,39.08,39.08,38.62,38.68,98800.0,17.4711,17.4711,17.2654,17.2923,98800.0
2005-11-28 09:40:00,38.68,38.85,38.59,38.71,37000.0,17.2923,17.3683,17.252,17.3057,37000.0
2005-11-28 09:50:00,38.71,38.88,38.71,38.85,38800.0,17.3057,17.3817,17.3057,17.3683,38800.0
2005-11-28 10:00:00,38.84,38.94,38.84,38.94,40600.0,17.3638,17.4085,17.3638,17.4085,40600.0
2005-11-28 10:10:00,38.94,38.96,38.9,38.93,49200.0,17.4085,17.4174,17.3906,17.404,49200.0
2005-11-28 10:20:00,38.93,38.99,38.93,38.96,47800.0,17.404,17.4309,17.404,17.4174,47800.0
2005-11-28 10:30:00,38.96,39.05,38.96,38.99,46200.0,17.4174,17.4577,17.4174,17.4309,46200.0
2005-11-28 10:40:00,38.99,39.02,38.98,39.02,61600.0,17.4309,17.4443,17.4264,17.4443,61600.0
2005-11-28 10:50:00,39.02,39.02,38.91,38.97,59000.0,17.4443,17.4443,17.3951,17.4219,59000.0
2005-11-28 11:00:00,38.95,38.98,38.93,38.96,32800.0,17.413,17.4264,17.404,17.4174,32800.0
2005-11-28 11:10:00,38.96,39.0,38.9,38.99,30400.0,17.4174,17.4353,17.3906,17.4309,30400.0
2005-11-28 11:20:00,38.99,38.99,38.88,38.95,69400.0,17.4309,17.4309,17.3817,17.413,69400.0
2005-11-28 11:30:00,38.95,38.99,38.94,38.95,35000.0,17.413,17.4309,17.4085,17.413,35000.0
2005-11-28 11:40:00,38.95,38.99,38.9,38.99,56600.0,17.413,17.4309,17.3906,17.4309,56600.0
2005-11-28 11:50:00,38.99,39.0,38.97,38.97,30600.0,17.4309,17.4353,17.4219,17.4219,30600.0
2005-11-28 12:00:00,38.97,39.0,38.95,38.95,43400.0,17.4219,17.4353,17.413,17.413,43400.0
2005-11-28 12:10:00,38.95,39.0,38.93,38.93,50800.0,17.413,17.4353,17.404,17.404,50800.0
2005-11-28 12:20:00,38.92,38.94,38.87,38.94,78600.0,17.3996,17.4085,17.3772,17.4085,78600.0
2005-11-28 12:30:00,38.93,38.93,38.9,38.92,31200.0,17.404,17.404,17.3906,17.3996,31200.0
2005-11-28 12:40:00,38.92,38.95,38.92,38.93,31600.0,17.3996,17.413,17.3996,17.404,31600.0
2005-11-28 12:50:00,38.93,38.99,38.89,38.95,62400.0,17.404,17.4309,17.3861,17.413,62400.0
2005-11-28 13:00:00,38.95,38.99,38.91,38.92,44400.0,17.413,17.4309,17.3951,17.3996,44400.0
2005-11-28 13:10:00,38.92,38.96,38.91,38.95,22400.0,17.3996,17.4174,17.3951,17.413,22400.0
2005-11-28 13:20:00,38.95,38.99,38.94,38.99,25000.0,17.413,17.4309,17.4085,17.4309,25000.0
2005-11-28 13:30:00,38.98,38.98,38.91,38.96,24400.0,17.4264,17.4264,17.3951,17.4174,24400.0
2005-11-28 13:40:00,38.96,38.99,38.95,38.95,15000.0,17.4174,17.4309,17.413,17.413,15000.0
2005-11-28 13:50:00,38.95,39.0,38.95,38.98,18600.0,17.413,17.4353,17.413,17.4264,18600.0
2005-11-28 14:00:00,38.98,38.99,38.91,38.99,67800.0,17.4264,17.4309,17.3951,17.4309,67800.0
2005-11-28 14:10:00,38.99,38.99,38.93,38.93,37200.0,17.4309,17.4309,17.404,17.404,37200.0
2005-11-28 14:20:00,38.92,38.97,38.92,38.94,75200.0,17.3996,17.4219,17.3996,17.4085,75200.0
2005-11-28 14:30:00,38.93,38.94,38.87,38.9,230200.0,17.404,17.4085,17.3772,17.3906,230200.0
2005-11-28 14:40:00,38.9,38.93,38.88,38.88,47200.0,17.3906,17.404,17.3817,17.3817,47200.0
2005-11-28 14:50:00,38.88,38.98,38.85,38.92,96400.0,17.3817,17.4264,17.3683,17.3996,96400.0
2005-11-28 15:00:00,38.9,38.9,38.75,38.76,79600.0,17.3906,17.3906,17.3236,17.328,79600.0
2005-11-28 15:10:00,38.76,38.76,38.6,38.61,64600.0,17.328,17.328,17.2565,17.261,64600.0
2005-11-28 15:20:00,38.61,38.68,38.6,38.66,85000.0,17.261,17.2923,17.2565,17.2833,85000.0
2005-11-28 15:30:00,38.67,38.69,38.62,38.63,55200.0,17.2878,17.2967,17.2654,17.2699,55200.0
2005-11-28 15:40:00,38.62,38.65,38.58,38.6,40800.0,17.2654,17.2789,17.2476,17.2565,40800.0
2005-11-28 15:50:00,38.6,38.63,38.52,38.63,120200.0,17.2565,17.2699,17.2207,17.2699,120200.0
2005-11-29 09:30:00,38.85,39.02,38.83,39.02,64600.0,17.3683,17.4443,17.3593,17.4443,64600.0
2005-11-29 09:40:00,39.02,39.06,38.92,39.0,39400.0,17.4443,17.4621,17.3996,17.4353,39400.0
2005-11-29 09:50:00,39.04,39.05,38.97,39.01,115000.0,17.4532,17.4577,17.4219,17.4398,115000.0
2005-11-29 10:00:00,39.01,39.1,38.85,38.85,56000.0,17.4398,17.48,17.3683,17.3683,56000.0
2005-11-29 10:10:00,38.83,38.88,38.77,38.88,41400.0,17.3593,17.3817,17.3325,17.3817,41400.0
2005-11-29 10:20:00,38.87,38.87,38.73,38.82,33000.0,17.3772,17.3772,17.3146,17.3549,33000.0
2005-11-29 10:30:00,38.85,38.86,38.81,38.84,68600.0,17.3683,17.3727,17.3504,17.3638,68600.0
2005-11-29 10:40:00,38.85,38.85,38.82,38.85,57400.0,17.3683,17.3683,17.3549,17.3683,57400.0
2005-11-29 10:50:00,38.85,38.86,38.74,38.77,66200.0,17.3683,17.3727,17.3191,17.3325,66200.0
2005-11-29 11:00:00,38.77,38.8,38.74,38.76,40400.0,17.3325,17.3459,17.3191,17.328,40400.0
2005-11-29 11:10:00,38.76,38.81,38.73,38.75,73200.0,17.328,17.3504,17.3146,17.3236,73200.0
2005-11-29 11:20:00,38.74,38.8,38.71,38.73,33400.0,17.3191,17.3459,17.3057,17.3146,33400.0
2005-11-29 11:30:00,38.72,38.83,38.72,38.8,42200.0,17.3101,17.3593,17.3101,17.3459,42200.0
2005-11-29 11:40:00,38.8,38.82,38.61,38.62,55200.0,17.3459,17.3549,17.261,17.2654,55200.0
2005-11-29 11:50:00,38.62,38.72,38.6,38.7,50800.0,17.2654,17.3101,17.2565,17.3012,50800.0
2005-11-29 12:00:00,38.69,38.69,38.66,38.67,35000.0,17.2967,17.2967,17.2833,17.2878,35000.0
2005-11-29 12:10:00,38.66,38.68,38.63,38.66,20800.0,17.2833,17.2923,17.2699,17.2833,20800.0
2005-11-29 12:20:00,38.67,38.69,38.63,38.64,29400.0,17.2878,17.2967,17.2699,17.2744,29400.0
2005-11-29 12:30:00,38.65,38.65,38.61,38.65,21400.0,17.2789,17.2789,17.261,17.2789,21400.0
2005-11-29 12:40:00,38.65,38.68,38.62,38.63,21600.0,17.2789,17.2923,17.2654,17.2699,21600.0
2005-11-29 12:50:00,38.63,38.65,38.57,38.62,29000.0,17.2699,17.2789,17.2431,17.2654,29000.0
2005-11-29 13:00:00,38.62,38.69,38.62,38.64,25400.0,17.2654,17.2967,17.2654,17.2744,25400.0
2005-11-29 13:10:00,38.63,38.66,38.63,38.66,43400.0,17.2699,17.2833,17.2699,17.2833,43400.0
2005-11-29 13:20:00,38.66,38.69,38.65,38.68,23000.0,17.2833,17.2967,17.2789,17.2923,23000.0
2005-11-29 13:30:00,38.68,38.69,38.64,38.66,48200.0,17.2923,17.2967,17.2744,17.2833,48200.0
2005-11-29 13:40:00,38.66,38.67,38.63,38.63,17600.0,17.2833,17.2878,17.2699,17.2699,17600.0
2005-11-29 13:50:00,38.63,38.68,38.62,38.67,49000.0,17.2699,17.2923,17.2654,17.2878,49000.0
2005-11-29 14:00:00,38.68,38.71,38.63,38.63,39600.0,17.2923,17.3057,17.2699,17.2699,39600.0
2005-11-29 14:10:00,38.63,38.68,38.63,38.63,23000.0,17.2699,17.2923,17.2699,17.2699,23000.0
2005-11-29 14:20:00,38.63,38.64,38.6,38.62,54200.0,17.2699,17.2744,17.2565,17.2654,54200.0
2005-11-29 14:30:00,38.62,38.71,38.6,38.6,41400.0,17.2654,17.3057,17.2565,17.2565,41400.0
2005-11-29 14:40:00,38.6,38.76,38.6,38.7,48800.0,17.2565,17.328,17.2565,17.3012,48800.0
2005-11-29 14:50:00,38.71,38.74,38.7,38.72,29000.0,17.3057,17.3191,17.3012,17.3101,29000.0
2005-11-29 15:00:00,38.7,38.71,38.63,38.66,222200.0,17.3012,17.3057,17.2699,17.2833,222200.0
2005-11-29 15:10:00,38.65,38.74,38.65,38.72,24200.0,17.2789,17.3191,17.2789,17.3101,24200.0
2005-11-29 15:20:00,38.71,38.71,38.63,38.65,38600.0,17.3057,17.3057,17.2699,17.2789,38600.0
2005-11-29 15:30:00,38.65,38.66,38.59,38.59,32600.0,17.2789,17.2833,17.252,17.252,32600.0
2005-11-29 15:40:00,38.59,38.62,38.57,38.58,61800.0,17.252,17.2654,17.2431,17.2476,61800.0
2005-11-29 15:50:00,38.58,38.6,38.57,38.57,63800.0,17.2476,17.2565,17.2431,17.2431,63800.0
2005-11-30 09:30:00,38.55,38.62,38.47,38.6,63000.0,17.2341,17.2654,17.1984,17.2565,63000.0
2005-11-30 09:40:00,38.6,38.83,38.6,38.73,40400.0,17.2565,17.3593,17.2565,17.3146,40400.0
2005-11-30 09:50:00,38.73,38.81,38.71,38.75,40800.0,17.3146,17.3504,17.3057,17.3236,40800.0
2005-11-30 10:00:00,38.74,38.75,38.59,38.63,47600.0,17.3191,17.3236,17.252,17.2699,47600.0
2005-11-30 10:10:00,38.63,38.69,38.62,38.68,28000.0,17.2699,17.2967,17.2654,17.2923,28000.0
2005-11-30 10:20:00,38.68,38.7,38.62,38.63,39800.0,17.2923,17.3012,17.2654,17.2699,39800.0
2005-11-30 10:30:00,38.6,38.63,38.55,38.55,70200.0,17.2565,17.2699,17.2341,17.2341,70200.0
2005-11-30 10:40:00,38.55,38.57,38.41,38.42,66200.0,17.2341,17.2431,17.1716,17.176,66200.0
2005-11-30 10:50:00,38.42,38.43,38.34,38.39,122400.0,17.176,17.1805,17.1403,17.1626,122400.0
2005-11-30 11:00:00,38.39,38.39,38.23,38.34,93800.0,17.1626,17.1626,17.0911,17.1403,93800.0
2005-11-30 11:10:00,38.34,38.35,38.27,38.32,46400.0,17.1403,17.1447,17.109,17.1313,46400.0
2005-11-30 11:20:00,38.32,38.34,38.27,38.34,19400.0,17.1313,17.1403,17.109,17.1403,19400.0
2005-11-30 11:30:00,38.34,38.38,38.32,38.38,23600.0,17.1403,17.1581,17.1313,17.1581,23600.0
2005-11-30 11:40:00,38.38,38.38,38.29,38.33,56200.0,17.1581,17.1581,17.1179,17.1358,56200.0
2005-11-30 11:50:00,38.33,38.37,38.3,38.37,47200.0,17.1358,17.1537,17.1224,17.1537,47200.0
2005-11-30 12:00:00,38.38,38.43,38.38,38.41,29600.0,17.1581,17.1805,17.1581,17.1716,29600.0
2005-11-30 12:10:00,38.42,38.45,38.3,38.34,39200.0,17.176,17.1894,17.1224,17.1403,39200.0
2005-11-30 12:20:00,38.34,38.39,38.27,38.27,24600.0,17.1403,17.1626,17.109,17.109,24600.0
2005-11-30 12:30:00,38.27,38.31,38.25,38.28,26400.0,17.109,17.1269,17.1,17.1134,26400.0
2005-11-30 12:40:00,38.29,38.38,38.29,38.38,42400.0,17.1179,17.1581,17.1179,17.1581,42400.0
2005-11-30 12:50:00,38.38,38.39,38.31,38.31,30400.0,17.1581,17.1626,17.1269,17.1269,30400.0
2005-11-30 13:00:00,38.31,38.34,38.27,38.32,21600.0,17.1269,17.1403,17.109,17.1313,21600.0
2005-11-30 13:10:00,38.32,38.38,38.29,38.32,27000.0,17.1313,17.1581,17.1179,17.1313,27000.0
2005-11-30 13:20:00,38.31,38.35,38.3,38.34,22800.0,17.1269,17.1447,17.1224,17.1403,22800.0
2005-11-30 13:30:00,38.33,38.38,38.31,38.38,29000.0,17.1358,17.1581,17.1269,17.1581,29000.0
2005-11-30 13:40:00,38.38,38.38,38.31,38.31,16600.0,17.1581,17.1581,17.1269,17.1269,16600.0
2005-11-30 13:50:00,38.31,38.32,38.23,38.23,24800.0,17.1269,17.1313,17.0911,17.0911,24800.0
2005-11-30 14:00:00,38.23,38.34,38.23,38.32,50600.0,17.0911,17.1403,17.0911,17.1313,50600.0
2005-11-30 14:10:00,38.34,38.39,38.27,38.28,51800.0,17.1403,17.1626,17.109,17.1134,51800.0
2005-11-30 14:20:00,38.29,38.3,38.23,38.23,56600.0,17.1179,17.1224,17.0911,17.0911,56600.0
2005-11-30 14:30:00,38.22,38.28,38.17,38.19,72400.0,17.0866,17.1134,17.0643,17.0732,72400.0
2005-11-30 14:40:00,38.19,38.21,38.08,38.14,93200.0,17.0732,17.0821,17.024,17.0509,93200.0
2005-11-30 14:50:00,38.14,38.2,38.09,38.15,94000.0,17.0509,17.0777,17.0285,17.0553,94000.0
2005-11-30 15:00:00,38.17,38.18,38.1,38.11,82000.0,17.0643,17.0687,17.033,17.0374,82000.0
2005-11-30 15:10:00,38.11,38.2,38.1,38.2,131400.0,17.0374,17.0777,17.033,17.0777,131400.0
2005-11-30 15:20:00,38.21,38.24,38.15,38.23,202200.0,17.0821,17.0956,17.0553,17.0911,202200.0
2005-11-30 15:30:00,38.23,38.23,38.13,38.14,102400.0,17.0911,17.0911,17.0464,17.0509,102400.0
2005-11-30 15:40:00,38.13,38.15,38.08,38.08,122000.0,17.0464,17.0553,17.024,17.024,122000.0
2005-11-30 15:50:00,38.08,38.08,38.0,38.01,177600.0,17.024,17.024,16.9883,16.9927,177600.0
2005-12-01 09:30:00,38.12,38.24,38.0,38.03,87200.0,17.0419,17.0956,16.9883,17.0017,87200.0
2005-12-01 09:40:00,38.03,38.1,37.88,37.99,72200.0,17.0017,17.033,16.9346,16.9838,72200.0
2005-12-01 09:50:00,38.0,38.19,37.98,37.98,55200.0,16.9883,17.0732,16.9793,16.9793,55200.0
2005-12-01 10:00:00,37.96,38.1,37.96,37.99,71800.0,16.9704,17.033,16.9704,16.9838,71800.0
2005-12-01 10:10:00,37.99,38.01,37.93,38.01,49200.0,16.9838,16.9927,16.957,16.9927,49200.0
2005-12-01 10:20:00,38.0,38.0,37.83,37.9,91000.0,16.9883,16.9883,16.9123,16.9436,91000.0
2005-12-01 10:30:00,37.9,37.98,37.87,37.98,56200.0,16.9436,16.9793,16.9301,16.9793,56200.0
2005-12-01 10:40:00,37.98,38.03,37.96,37.97,56800.0,16.9793,17.0017,16.9704,16.9749,56800.0
2005-12-01 10:50:00,37.96,38.03,37.96,38.02,47600.0,16.9704,17.0017,16.9704,16.9972,47600.0
2005-12-01 11:00:00,38.02,38.02,37.91,37.92,48000.0,16.9972,16.9972,16.948,16.9525,48000.0
2005-12-01 11:10:00,37.92,37.95,37.92,37.95,142000.0,16.9525,16.9659,16.9525,16.9659,142000.0
2005-12-01 11:20:00,37.95,38.01,37.9,37.9,79400.0,16.9659,16.9927,16.9436,16.9436,79400.0
2005-12-01 11:30:00,37.9,37.93,37.87,37.87,55000.0,16.9436,16.957,16.9301,16.9301,55000.0
2005-12-01 11:40:00,37.88,37.88,37.8,37.85,48400.0,16.9346,16.9346,16.8989,16.9212,48400.0
2005-12-01 11:50:00,37.85,37.88,37.82,37.88,41000.0,16.9212,16.9346,16.9078,16.9346,41000.0
2005-12-01 12:00:00,37.87,37.97,37.87,37.96,34000.0,16.9301,16.9749,16.9301,16.9704,34000.0
2005-12-01 12:10:00,37.97,38.01,37.97,37.99,26400.0,16.9749,16.9927,16.9749,16.9838,26400.0
2005-12-01 12:20:00,37.99,38.01,37.98,38.0,14600.0,16.9838,16.9927,16.9793,16.9883,14600.0
2005-12-01 12:30:00,38.01,38.07,38.01,38.07,29200.0,16.9927,17.0196,16.9927,17.0196,29200.0
2005-12-01 12:40:00,38.06,38.13,38.06,38.12,27200.0,17.0151,17.0464,17.0151,17.0419,27200.0
2005-12-01 12:50:00,38.12,38.15,38.1,38.12,17200.0,17.0419,17.0553,17.033,17.0419,17200.0
2005-12-01 13:00:00,38.12,38.19,38.11,38.18,45600.0,17.0419,17.0732,17.0374,17.0687,45600.0
2005-12-01 13:10:00,38.17,38.22,38.16,38.16,17800.0,17.0643,17.0866,17.0598,17.0598,17800.0
2005-12-01 13:20:00,38.16,38.25,38.12,38.23,50800.0,17.0598,17.1,17.0419,17.0911,50800.0
2005-12-01 13:30:00,38.22,38.31,38.21,38.23,38000.0,17.0866,17.1269,17.0821,17.0911,38000.0
2005-12-01 13:40:00,38.25,38.26,38.19,38.19,40600.0,17.1,17.1045,17.0732,17.0732,40600.0
2005-12-01 13:50:00,38.19,38.31,38.19,38.23,33600.0,17.0732,17.1269,17.0732,17.0911,33600.0
2005-12-01 14:00:00,38.24,38.24,38.22,38.22,26000.0,17.0956,17.0956,17.0866,17.0866,26000.0
2005-12-01 14:10:00,38.22,38.23,38.13,38.13,23600.0,17.0866,17.0911,17.0464,17.0464,23600.0
2005-12-01 14:20:00,38.13,38.2,38.09,38.2,48600.0,17.0464,17.0777,17.0285,17.0777,48600.0
2005-12-01 14:30:00,38.2,38.22,38.15,38.2,37000.0,17.0777,17.0866,17.0553,17.0777,37000.0
2005-12-01 14:40:00,38.2,38.22,38.18,38.2,40600.0,17.0777,17.0866,17.0687,17.0777,40600.0
2005-12-01 14:50:00,38.18,38.19,38.1,38.13,22400.0,17.0687,17.0732,17.033,17.0464,22400.0
2005-12-01 15:00:00,38.15,38.23,38.11,38.12,43800.0,17.0553,17.0911,17.0374,17.0419,43800.0
2005-12-01 15:10:00,38.12,38.13,38.05,38.05,48800.0,17.0419,17.0464,17.0106,17.0106,48800.0
2005-12-01 15:20:00,38.05,38.13,38.02,38.1,44800.0,17.0106,17.0464,16.9972,17.033,44800.0
2005-12-01 15:30:00,38.1,38.17,38.09,38.15,32800.0,17.033,17.0643,17.0285,17.0553,32800.0
2005-12-01 15:40:00,38.14,38.23,38.09,38.22,82800.0,17.0509,17.0911,17.0285,17.0866,82800.0
2005-12-01 15:50:00,38.22,38.23,38.16,38.21,114800.0,17.0866,17.0911,17.0598,17.0821,114800.0
2005-12-02 09:30:00,38.16,38.16,38.02,38.1,52200.0,17.0598,17.0598,16.9972,17.033,52200.0
2005-12-02 09:40:00,38.1,38.16,38.03,38.03,40400.0,17.033,17.0598,17.0017,17.0017,40400.0
2005-12-02 09:50:00,38.04,38.04,37.73,37.74,82000.0,17.0061,17.0061,16.8676,16.872,82000.0
2005-12-02 10:00:00,37.74,37.85,37.72,37.72,50400.0,16.872,16.9212,16.8631,16.8631,50400.0
2005-12-02 10:10:00,37.72,37.73,37.67,37.68,65600.0,16.8631,16.8676,16.8407,16.8452,65600.0
2005-12-02 10:20:00,37.69,37.81,37.69,37.74,116000.0,16.8497,16.9033,16.8497,16.872,116000.0
2005-12-02 10:30:00,37.74,37.84,37.74,37.81,93600.0,16.872,16.9167,16.872,16.9033,93600.0
2005-12-02 10:40:00,37.81,37.82,37.77,37.79,75400.0,16.9033,16.9078,16.8854,16.8944,75400.0
2005-12-02 10:50:00,37.79,37.89,37.77,37.8,85000.0,16.8944,16.9391,16.8854,16.8989,85000.0
2005-12-02 11:00:00,37.81,37.82,37.8,37.81,27400.0,16.9033,16.9078,16.8989,16.9033,27400.0
2005-12-02 11:10:00,37.8,37.88,37.77,37.87,44000.0,16.8989,16.9346,16.8854,16.9301,44000.0
2005-12-02 11:20:00,37.86,37.95,37.85,37.95,84600.0,16.9257,16.9659,16.9212,16.9659,84600.0
2005-12-02 11:30:00,37.95,38.02,37.95,38.02,32600.0,16.9659,16.9972,16.9659,16.9972,32600.0
2005-12-02 11:40:00,38.01,38.02,37.92,37.95,31800.0,16.9927,16.9972,16.9525,16.9659,31800.0
2005-12-02 11:50:00,37.95,37.98,37.94,37.94,17000.0,16.9659,16.9793,16.9614,16.9614,17000.0
2005-12-02 12:00:00,37.94,37.98,37.92,37.92,25200.0,16.9614,16.9793,16.9525,16.9525,25200.0
2005-12-02 12:10:00,37.92,37.94,37.91,37.91,29800.0,16.9525,16.9614,16.948,16.948,29800.0
2005-12-02 12:20:00,37.91,37.94,37.91,37.91,29000.0,16.948,16.9614,16.948,16.948,29000.0
2005-12-02 12:30:00,37.9,37.93,37.85,37.93,30000.0,16.9436,16.957,16.9212,16.957,30000.0
2005-12-02 12:40:00,37.93,37.94,37.91,37.92,18800.0,16.957,16.9614,16.948,16.9525,18800.0
2005-12-02 12:50:00,37.92,37.93,37.87,37.88,15800.0,16.9525,16.957,16.9301,16.9346,15800.0
2005-12-02 13:00:00,37.88,37.88,37.85,37.87,16000.0,16.9346,16.9346,16.9212,16.9301,16000.0
2005-12-02 13:10:00,37.87,37.93,37.87,37.91,15200.0,16.9301,16.957,16.9301,16.948,15200.0
2005-12-02 13:20:00,37.9,37.92,37.88,37.88,5600.0,16.9436,16.9525,16.9346,16.9346,5600.0
2005-12-02 13:30:00,37.88,37.9,37.87,37.9,18000.0,16.9346,16.9436,16.9301,16.9436,18000.0
2005-12-02 13:40:00,37.91,37.93,37.88,37.89,17400.0,16.948,16.957,16.9346,16.9391,17400.0
2005-12-02 13:50:00,37.89,37.91,37.88,37.91,29000.0,16.9391,16.948,16.9346,16.948,29000.0
2005-12-02 14:00:00,37.91,37.96,37.88,37.94,20800.0,16.948,16.9704,16.9346,16.9614,20800.0
2005-12-02 14:10:00,37.94,37.98,37.9,37.98,35800.0,16.9614,16.9793,16.9436,16.9793,35800.0
2005-12-02 14:20:00,37.97,38.01,37.96,38.01,19000.0,16.9749,16.9927,16.9704,16.9927,19000.0
2005-12-02 14:30:00,38.0,38.02,38.0,38.01,16600.0,16.9883,16.9972,16.9883,16.9927,16600.0
2005-12-02 14:40:00,38.01,38.02,37.95,38.02,20200.0,16.9927,16.9972,16.9659,16.9972,20200.0
2005-12-02 14:50:00,38.02,38.05,37.99,38.03,19800.0,16.9972,17.0106,16.9838,17.0017,19800.0
2005-12-02 15:00:00,38.04,38.06,38.0,38.06,20800.0,17.0061,17.0151,16.9883,17.0151,20800.0
2005-12-02 15:10:00,38.06,38.09,38.02,38.02,35000.0,17.0151,17.0285,16.9972,16.9972,35000.0
2005-12-02 15:20:00,38.02,38.13,38.02,38.13,127600.0,16.9972,17.0464,16.9972,17.0464,127600.0
2005-12-02 15:30:00,38.13,38.13,38.07,38.08,62200.0,17.0464,17.0464,17.0196,17.024,62200.0
2005-12-02 15:40:00,38.08,38.08,38.03,38.04,51200.0,17.024,17.024,17.0017,17.0061,51200.0
2005-12-02 15:50:00,38.04,38.04,37.99,38.0,119600.0,17.0061,17.0061,16.9838,16.9883,119600.0
2005-12-05 09:30:00,37.99,38.1,37.99,37.99,157200.0,16.9838,17.033,16.9838,16.9838,157200.0
2005-12-05 09:40:00,37.99,38.09,37.93,37.93,137000.0,16.9838,17.0285,16.957,16.957,137000.0
2005-12-05 09:50:00,37.93,38.06,37.9,38.04,75800.0,16.957,17.0151,16.9436,17.0061,75800.0
2005-12-05 10:00:00,38.04,38.05,37.93,37.98,122800.0,17.0061,17.0106,16.957,16.9793,122800.0
2005-12-05 10:10:00,37.99,38.01,37.97,37.99,150200.0,16.9838,16.9927,16.9749,16.9838,150200.0
2005-12-05 10:20:00,37.99,38.13,37.99,38.12,139400.0,16.9838,17.0464,16.9838,17.0419,139400.0
2005-12-05 10:30:00,38.13,38.17,38.09,38.17,111000.0,17.0464,17.0643,17.0285,17.0643,111000.0
2005-12-05 10:40:00,38.16,38.18,38.13,38.17,49400.0,17.0598,17.0687,17.0464,17.0643,49400.0
2005-12-05 10:50:00,38.16,38.17,38.12,38.15,79200.0,17.0598,17.0643,17.0419,17.0553,79200.0
2005-12-05 11:00:00,38.15,38.21,38.14,38.2,69800.0,17.0553,17.0821,17.0509,17.0777,69800.0
2005-12-05 11:10:00,38.2,38.28,38.19,38.23,96200.0,17.0777,17.1134,17.0732,17.0911,96200.0
2005-12-05 11:20:00,38.23,38.27,38.23,38.26,34800.0,17.0911,17.109,17.0911,17.1045,34800.0
2005-12-05 11:30:00,38.26,38.26,38.23,38.24,31200.0,17.1045,17.1045,17.0911,17.0956,31200.0
2005-12-05 11:40:00,38.25,38.31,38.24,38.27,75600.0,17.1,17.1269,17.0956,17.109,75600.0
2005-12-05 11:50:00,38.27,38.34,38.27,38.34,50200.0,17.109,17.1403,17.109,17.1403,50200.0
2005-12-05 12:00:00,38.34,38.4,38.33,38.36,108600.0,17.1403,17.1671,17.1358,17.1492,108600.0
2005-12-05 12:10:00,38.36,38.4,38.33,38.35,80800.0,17.1492,17.1671,17.1358,17.1447,80800.0
2005-12-05 12:20:00,38.35,38.4,38.35,38.4,24400.0,17.1447,17.1671,17.1447,17.1671,24400.0
2005-12-05 12:30:00,38.4,38.45,38.4,38.45,30600.0,17.1671,17.1894,17.1671,17.1894,30600.0
2005-12-05 12:40:00,38.45,38.45,38.38,38.38,82800.0,17.1894,17.1894,17.1581,17.1581,82800.0
2005-12-05 12:50:00,38.38,38.38,38.35,38.37,37200.0,17.1581,17.1581,17.1447,17.1537,37200.0
2005-12-05 13:00:00,38.37,38.37,38.33,38.34,50400.0,17.1537,17.1537,17.1358,17.1403,50400.0
2005-12-05 13:10:00,38.35,38.37,38.33,38.35,22200.0,17.1447,17.1537,17.1358,17.1447,22200.0
2005-12-05 13:20:00,38.35,38.39,38.35,38.38,37400.0,17.1447,17.1626,17.1447,17.1581,37400.0
2005-12-05 13:30:00,38.39,38.39,38.35,38.38,33800.0,17.1626,17.1626,17.1447,17.1581,33800.0
2005-12-05 13:40:00,38.38,38.39,38.38,38.39,29200.0,17.1581,17.1626,17.1581,17.1626,29200.0
2005-12-05 13:50:00,38.39,38.42,38.35,38.38,69000.0,17.1626,17.176,17.1447,17.1581,69000.0
2005-12-05 14:00:00,38.37,38.39,38.31,38.33,39800.0,17.1537,17.1626,17.1269,17.1358,39800.0
2005-12-05 14:10:00,38.33,38.35,38.27,38.3,44800.0,17.1358,17.1447,17.109,17.1224,44800.0
2005-12-05 14:20:00,38.3,38.35,38.27,38.31,32000.0,17.1224,17.1447,17.109,17.1269,32000.0
2005-12-05 14:30:00,38.3,38.37,38.27,38.33,64600.0,17.1224,17.1537,17.109,17.1358,64600.0
2005-12-05 14:40:00,38.34,38.35,38.31,38.32,76000.0,17.1403,17.1447,17.1269,17.1313,76000.0
2005-12-05 14:50:00,38.34,38.35,38.31,38.34,45400.0,17.1403,17.1447,17.1269,17.1403,45400.0
2005-12-05 15:00:00,38.35,38.35,38.3,38.31,36200.0,17.1447,17.1447,17.1224,17.1269,36200.0
2005-12-05 15:10:00,38.31,38.31,38.23,38.23,68400.0,17.1269,17.1269,17.0911,17.0911,68400.0
2005-12-05 15:20:00,38.22,38.27,38.19,38.22,74000.0,17.0866,17.109,17.0732,17.0866,74000.0
2005-12-05 15:30:00,38.23,38.31,38.23,38.29,81800.0,17.0911,17.1269,17.0911,17.1179,81800.0
2005-12-05 15:40:00,38.29,38.31,38.24,38.29,47200.0,17.1179,17.1269,17.0956,17.1179,47200.0
2005-12-05 15:50:00,38.29,38.31,38.22,38.3,58400.0,17.1179,17.1269,17.0866,17.1224,58400.0
2005-12-06 09:30:00,38.3,38.47,38.28,38.34,62600.0,17.1224,17.1984,17.1134,17.1403,62600.0
2005-12-06 09:40:00,38.33,38.33,38.25,38.3,50800.0,17.1358,17.1358,17.1,17.1224,50800.0
2005-12-06 09:50:00,38.3,38.46,38.26,38.43,45000.0,17.1224,17.1939,17.1045,17.1805,45000.0
2005-12-06 10:00:00,38.32,38.35,38.25,38.31,66000.0,17.1313,17.1447,17.1,17.1269,66000.0
2005-12-06 10:10:00,38.3,38.31,38.27,38.29,125800.0,17.1224,17.1269,17.109,17.1179,125800.0
2005-12-06 10:20:00,38.29,38.37,38.29,38.35,44200.0,17.1179,17.1537,17.1179,17.1447,44200.0
2005-12-06 10:30:00,38.34,38.36,38.3,38.3,44200.0,17.1403,17.1492,17.1224,17.1224,44200.0
2005-12-06 10:40:00,38.3,38.37,38.3,38.34,23400.0,17.1224,17.1537,17.1224,17.1403,23400.0
2005-12-06 10:50:00,38.34,38.42,38.3,38.4,38400.0,17.1403,17.176,17.1224,17.1671,38400.0
2005-12-06 11:00:00,38.39,38.39,38.3,38.32,45200.0,17.1626,17.1626,17.1224,17.1313,45200.0
2005-12-06 11:10:00,38.32,38.35,38.3,38.32,46200.0,17.1313,17.1447,17.1224,17.1313,46200.0
2005-12-06 11:20:00,38.31,38.35,38.3,38.33,67000.0,17.1269,17.1447,17.1224,17.1358,67000.0
2005-12-06 11:30:00,38.33,38.38,38.31,38.35,38000.0,17.1358,17.1581,17.1269,17.1447,38000.0
2005-12-06 11:40:00,38.35,38.35,38.32,38.32,29600.0,17.1447,17.1447,17.1313,17.1313,29600.0
2005-12-06 11:50:00,38.33,38.37,38.31,38.31,57600.0,17.1358,17.1537,17.1269,17.1269,57600.0
2005-12-06 12:00:00,38.32,38.37,38.31,38.37,34000.0,17.1313,17.1537,17.1269,17.1537,34000.0
2005-12-06 12:10:00,38.37,38.4,38.35,38.38,30600.0,17.1537,17.1671,17.1447,17.1581,30600.0
2005-12-06 12:20:00,38.38,38.45,38.38,38.44,36200.0,17.1581,17.1894,17.1581,17.185,36200.0
2005-12-06 12:30:00,38.44,38.44,38.4,38.42,15000.0,17.185,17.185,17.1671,17.176,15000.0
2005-12-06 12:40:00,38.42,38.44,38.4,38.42,30200.0,17.176,17.185,17.1671,17.176,30200.0
2005-12-06 12:50:00,38.43,38.43,38.39,38.39,17000.0,17.1805,17.1805,17.1626,17.1626,17000.0
2005-12-06 13:00:00,38.38,38.39,38.37,38.38,46800.0,17.1581,17.1626,17.1537,17.1581,46800.0
2005-12-06 13:10:00,38.37,38.37,38.34,38.35,15400.0,17.1537,17.1537,17.1403,17.1447,15400.0
2005-12-06 13:20:00,38.36,38.37,38.33,38.35,49800.0,17.1492,17.1537,17.1358,17.1447,49800.0
2005-12-06 13:30:00,38.34,38.38,38.34,38.35,21400.0,17.1403,17.1581,17.1403,17.1447,21400.0
2005-12-06 13:40:00,38.38,38.38,38.27,38.32,26800.0,17.1581,17.1581,17.109,17.1313,26800.0
2005-12-06 13:50:00,38.32,38.35,38.32,38.33,39800.0,17.1313,17.1447,17.1313,17.1358,39800.0
2005-12-06 14:00:00,38.33,38.35,38.33,38.33,36800.0,17.1358,17.1447,17.1358,17.1358,36800.0
2005-12-06 14:10:00,38.33,38.37,38.31,38.35,46400.0,17.1358,17.1537,17.1269,17.1447,46400.0
2005-12-06 14:20:00,38.35,38.39,38.35,38.39,29800.0,17.1447,17.1626,17.1447,17.1626,29800.0
2005-12-06 14:30:00,38.39,38.39,38.37,38.37,36600.0,17.1626,17.1626,17.1537,17.1537,36600.0
2005-12-06 14:40:00,38.37,38.38,38.37,38.38,21600.0,17.1537,17.1581,17.1537,17.1581,21600.0
2005-12-06 14:50:00,38.38,38.43,38.37,38.4,37600.0,17.1581,17.1805,17.1537,17.1671,37600.0
2005-12-06 15:00:00,38.38,38.42,38.33,38.37,41800.0,17.1581,17.176,17.1358,17.1537,41800.0
2005-12-06 15:10:00,38.37,38.37,38.31,38.32,102200.0,17.1537,17.1537,17.1269,17.1313,102200.0
2005-12-06 15:20:00,38.31,38.32,38.27,38.27,55400.0,17.1269,17.1313,17.109,17.109,55400.0
2005-12-06 15:30:00,38.27,38.33,38.26,38.26,44800.0,17.109,17.1358,17.1045,17.1045,44800.0
2005-12-06 15:40:00,38.25,38.3,38.25,38.27,55400.0,17.1,17.1224,17.1,17.109,55400.0
2005-12-06 15:50:00,38.27,38.27,38.22,38.27,124600.0,17.109,17.109,17.0866,17.109,124600.0
2005-12-07 09:30:00,38.45,38.48,38.39,38.43,90600.0,17.1894,17.2029,17.1626,17.1805,90600.0
2005-12-07 09:40:00,38.44,38.46,38.3,38.43,43200.0,17.185,17.1939,17.1224,17.1805,43200.0
2005-12-07 09:50:00,38.42,38.42,38.32,38.33,44000.0,17.176,17.176,17.1313,17.1358,44000.0
2005-12-07 10:00:00,38.32,38.47,38.31,38.42,36800.0,17.1313,17.1984,17.1269,17.176,36800.0
2005-12-07 10:10:00,38.42,38.43,38.34,38.34,22600.0,17.176,17.1805,17.1403,17.1403,22600.0
2005-12-07 10:20:00,38.34,38.38,38.32,38.38,13600.0,17.1403,17.1581,17.1313,17.1581,13600.0
2005-12-07 10:30:00,38.41,38.45,38.32,38.45,64400.0,17.1716,17.1894,17.1313,17.1894,64400.0
2005-12-07 10:40:00,38.45,38.45,38.37,38.41,52600.0,17.1894,17.1894,17.1537,17.1716,52600.0
2005-12-07 10:50:00,38.41,38.43,38.31,38.33,51600.0,17.1716,17.1805,17.1269,17.1358,51600.0
2005-12-07 11:00:00,38.33,38.4,38.33,38.4,49800.0,17.1358,17.1671,17.1358,17.1671,49800.0
2005-12-07 11:10:00,38.4,38.48,38.36,38.37,57000.0,17.1671,17.2029,17.1492,17.1537,57000.0
2005-12-07 11:20:00,38.38,38.44,38.38,38.4,89000.0,17.1581,17.185,17.1581,17.1671,89000.0
2005-12-07 11:30:00,38.4,38.4,38.35,38.35,28600.0,17.1671,17.1671,17.1447,17.1447,28600.0
2005-12-07 11:40:00,38.36,38.45,38.36,38.43,53600.0,17.1492,17.1894,17.1492,17.1805,53600.0
2005-12-07 11:50:00,38.44,38.46,38.44,38.44,25800.0,17.185,17.1939,17.185,17.185,25800.0
2005-12-07 12:00:00,38.44,38.45,38.4,38.45,63400.0,17.185,17.1894,17.1671,17.1894,63400.0
2005-12-07 12:10:00,38.45,38.46,38.33,38.38,51400.0,17.1894,17.1939,17.1358,17.1581,51400.0
2005-12-07 12:20:00,38.39,38.39,38.3,38.31,50600.0,17.1626,17.1626,17.1224,17.1269,50600.0
2005-12-07 12:30:00,38.32,38.35,38.31,38.35,20400.0,17.1313,17.1447,17.1269,17.1447,20400.0
2005-12-07 12:40:00,38.33,38.35,38.3,38.3,22000.0,17.1358,17.1447,17.1224,17.1224,22000.0
2005-12-07 12:50:00,38.28,38.34,38.27,38.29,21200.0,17.1134,17.1403,17.109,17.1179,21200.0
2005-12-07 13:00:00,38.29,38.29,38.22,38.22,13800.0,17.1179,17.1179,17.0866,17.0866,13800.0
2005-12-07 13:10:00,38.23,38.25,38.23,38.25,21200.0,17.0911,17.1,17.0911,17.1,21200.0
2005-12-07 13:20:00,38.24,38.26,38.1,38.1,38800.0,17.0956,17.1045,17.033,17.033,38800.0
2005-12-07 13:30:00,38.1,38.1,38.01,38.04,61200.0,17.033,17.033,16.9927,17.0061,61200.0
2005-12-07 13:40:00,38.03,38.16,38.01,38.1,56800.0,17.0017,17.0598,16.9927,17.033,56800.0
2005-12-07 13:50:00,38.1,38.18,38.08,38.1,55800.0,17.033,17.0687,17.024,17.033,55800.0
2005-12-07 14:00:00,38.1,38.14,38.05,38.1,80600.0,17.033,17.0509,17.0106,17.033,80600.0
2005-12-07 14:10:00,38.1,38.13,38.02,38.05,33000.0,17.033,17.0464,16.9972,17.0106,33000.0
2005-12-07 14:20:00,38.05,38.12,38.02,38.02,44800.0,17.0106,17.0419,16.9972,16.9972,44800.0
2005-12-07 14:30:00,38.04,38.11,37.98,38.1,59200.0,17.0061,17.0374,16.9793,17.033,59200.0
2005-12-07 14:40:00,38.1,38.14,38.06,38.09,41800.0,17.033,17.0509,17.0151,17.0285,41800.0
2005-12-07 14:50:00,38.07,38.09,37.97,37.99,32400.0,17.0196,17.0285,16.9749,16.9838,32400.0
2005-12-07 15:00:00,37.97,38.01,37.93,38.01,58200.0,16.9749,16.9927,16.957,16.9927,58200.0
2005-12-07 15:10:00,38.01,38.02,37.99,38.01,36800.0,16.9927,16.9972,16.9838,16.9927,36800.0
2005-12-07 15:20:00,38.01,38.06,37.99,38.02,43200.0,16.9927,17.0151,16.9838,16.9972,43200.0
2005-12-07 15:30:00,38.05,38.07,38.02,38.02,57000.0,17.0106,17.0196,16.9972,16.9972,57000.0
2005-12-07 15:40:00,38.03,38.08,37.97,37.99,61200.0,17.0017,17.024,16.9749,16.9838,61200.0
2005-12-07 15:50:00,37.99,38.13,37.99,38.1,50400.0,16.9838,17.0464,16.9838,17.033,50400.0
2005-12-08 09:30:00,38.2,38.32,38.2,38.32,42200.0,17.0777,17.1313,17.0777,17.1313,42200.0
2005-12-08 09:40:00,38.32,38.35,38.17,38.18,39000.0,17.1313,17.1447,17.0643,17.0687,39000.0
2005-12-08 09:50:00,38.17,38.32,38.14,38.32,55000.0,17.0643,17.1313,17.0509,17.1313,55000.0
2005-12-08 10:00:00,38.33,38.38,38.33,38.36,58400.0,17.1358,17.1581,17.1358,17.1492,58400.0
2005-12-08 10:10:00,38.35,38.35,38.29,38.33,68000.0,17.1447,17.1447,17.1179,17.1358,68000.0
2005-12-08 10:20:00,38.34,38.35,38.29,38.29,30800.0,17.1403,17.1447,17.1179,17.1179,30800.0
2005-12-08 10:30:00,38.29,38.3,38.22,38.23,38400.0,17.1179,17.1224,17.0866,17.0911,38400.0
2005-12-08 10:40:00,38.23,38.35,38.23,38.27,69200.0,17.0911,17.1447,17.0911,17.109,69200.0
2005-12-08 10:50:00,38.27,38.41,38.24,38.4,51800.0,17.109,17.1716,17.0956,17.1671,51800.0
2005-12-08 11:00:00,38.4,38.55,38.4,38.55,49800.0,17.1671,17.2341,17.1671,17.2341,49800.0
2005-12-08 11:10:00,38.55,38.59,38.54,38.59,70600.0,17.2341,17.252,17.2297,17.252,70600.0
2005-12-08 11:20:00,38.58,38.63,38.58,38.63,27200.0,17.2476,17.2699,17.2476,17.2699,27200.0
2005-12-08 11:30:00,38.64,38.68,38.63,38.65,33600.0,17.2744,17.2923,17.2699,17.2789,33600.0
2005-12-08 11:40:00,38.68,38.71,38.63,38.67,23600.0,17.2923,17.3057,17.2699,17.2878,23600.0
2005-12-08 11:50:00,38.67,38.7,38.62,38.63,34200.0,17.2878,17.3012,17.2654,17.2699,34200.0
2005-12-08 12:00:00,38.63,38.63,38.58,38.58,54200.0,17.2699,17.2699,17.2476,17.2476,54200.0
2005-12-08 12:10:00,38.58,38.66,38.57,38.63,60800.0,17.2476,17.2833,17.2431,17.2699,60800.0
2005-12-08 12:20:00,38.63,38.65,38.6,38.62,63200.0,17.2699,17.2789,17.2565,17.2654,63200.0
2005-12-08 12:30:00,38.61,38.72,38.6,38.7,50600.0,17.261,17.3101,17.2565,17.3012,50600.0
2005-12-08 12:40:00,38.69,38.69,38.58,38.63,53800.0,17.2967,17.2967,17.2476,17.2699,53800.0
2005-12-08 12:50:00,38.62,38.67,38.6,38.6,48000.0,17.2654,17.2878,17.2565,17.2565,48000.0
2005-12-08 13:00:00,38.6,38.6,38.52,38.55,87800.0,17.2565,17.2565,17.2207,17.2341,87800.0
2005-12-08 13:10:00,38.6,38.63,38.52,38.53,129000.0,17.2565,17.2699,17.2207,17.2252,129000.0
2005-12-08 13:20:00,38.52,38.52,38.4,38.4,41400.0,17.2207,17.2207,17.1671,17.1671,41400.0
2005-12-08 13:30:00,38.42,38.56,38.42,38.5,51600.0,17.176,17.2386,17.176,17.2118,51600.0
2005-12-08 13:40:00,38.5,38.55,38.45,38.51,23800.0,17.2118,17.2341,17.1894,17.2163,23800.0
2005-12-08 13:50:00,38.51,38.58,38.49,38.52,28600.0,17.2163,17.2476,17.2073,17.2207,28600.0
2005-12-08 14:00:00,38.51,38.53,38.47,38.47,52800.0,17.2163,17.2252,17.1984,17.1984,52800.0
2005-12-08 14:10:00,38.47,38.47,38.35,38.38,73800.0,17.1984,17.1984,17.1447,17.1581,73800.0
2005-12-08 14:20:00,38.38,38.48,38.35,38.44,59000.0,17.1581,17.2029,17.1447,17.185,59000.0
2005-12-08 14:30:00,38.44,38.47,38.32,38.45,64800.0,17.185,17.1984,17.1313,17.1894,64800.0
2005-12-08 14:40:00,38.47,38.47,38.42,38.46,36600.0,17.1984,17.1984,17.176,17.1939,36600.0
2005-12-08 14:50:00,38.45,38.52,38.42,38.43,53800.0,17.1894,17.2207,17.176,17.1805,53800.0
2005-12-08 15:00:00,38.43,38.47,38.37,38.37,52600.0,17.1805,17.1984,17.1537,17.1537,52600.0
2005-12-08 15:10:00,38.38,38.4,38.36,38.38,91800.0,17.1581,17.1671,17.1492,17.1581,91800.0
2005-12-08 15:20:00,38.4,38.46,38.33,38.39,53000.0,17.1671,17.1939,17.1358,17.1626,53000.0
2005-12-08 15:30:00,38.38,38.49,38.36,38.49,49800.0,17.1581,17.2073,17.1492,17.2073,49800.0
2005-12-08 15:40:00,38.48,38.59,38.48,38.55,51600.0,17.2029,17.252,17.2029,17.2341,51600.0
2005-12-08 15:50:00,38.55,38.56,38.49,38.53,61400.0,17.2341,17.2386,17.2073,17.2252,61400.0
2005-12-09 09:30:00,38.52,38.72,38.51,38.66,74000.0,17.2207,17.3101,17.2163,17.2833,74000.0
2005-12-09 09:40:00,38.66,38.74,38.63,38.74,69000.0,17.2833,17.3191,17.2699,17.3191,69000.0
2005-12-09 09:50:00,38.73,39.0,38.71,38.99,231800.0,17.3146,17.4353,17.3057,17.4309,231800.0
2005-12-09 10:00:00,38.99,39.0,38.93,38.99,210000.0,17.4309,17.4353,17.404,17.4309,210000.0
2005-12-09 10:10:00,38.99,39.04,38.91,38.92,39600.0,17.4309,17.4532,17.3951,17.3996,39600.0
2005-12-09 10:20:00,38.9,39.11,38.86,39.02,244800.0,17.3906,17.4845,17.3727,17.4443,244800.0
2005-12-09 10:30:00,39.02,39.03,38.96,38.99,87800.0,17.4443,17.4487,17.4174,17.4309,87800.0
2005-12-09 10:40:00,38.98,38.99,38.97,38.99,155800.0,17.4264,17.4309,17.4219,17.4309,155800.0
2005-12-09 10:50:00,38.98,39.08,38.96,38.98,250200.0,17.4264,17.4711,17.4174,17.4264,250200.0
2005-12-09 11:00:00,38.98,39.02,38.93,38.99,53600.0,17.4264,17.4443,17.404,17.4309,53600.0
2005-12-09 11:10:00,39.02,39.04,38.97,39.0,78400.0,17.4443,17.4532,17.4219,17.4353,78400.0
2005-12-09 11:20:00,39.01,39.04,39.01,39.02,50200.0,17.4398,17.4532,17.4398,17.4443,50200.0
2005-12-09 11:30:00,39.02,39.07,39.02,39.06,55400.0,17.4443,17.4666,17.4443,17.4621,55400.0
2005-12-09 11:40:00,39.08,39.17,39.02,39.16,136800.0,17.4711,17.5113,17.4443,17.5069,136800.0
2005-12-09 11:50:00,39.16,39.22,39.05,39.16,694200.0,17.5069,17.5337,17.4577,17.5069,694200.0
2005-12-09 12:00:00,39.16,39.24,39.15,39.21,159400.0,17.5069,17.5426,17.5024,17.5292,159400.0
2005-12-09 12:10:00,39.21,39.29,39.17,39.25,62600.0,17.5292,17.565,17.5113,17.5471,62600.0
2005-12-09 12:20:00,39.25,39.25,39.17,39.18,36400.0,17.5471,17.5471,17.5113,17.5158,36400.0
2005-12-09 12:30:00,39.17,39.21,39.17,39.21,94000.0,17.5113,17.5292,17.5113,17.5292,94000.0
2005-12-09 12:40:00,39.21,39.39,39.21,39.32,196600.0,17.5292,17.6097,17.5292,17.5784,196600.0
2005-12-09 12:50:00,39.32,39.34,39.29,39.34,179600.0,17.5784,17.5873,17.565,17.5873,179600.0
2005-12-09 13:00:00,39.33,39.35,39.32,39.35,216000.0,17.5829,17.5918,17.5784,17.5918,216000.0
2005-12-09 13:10:00,39.35,39.35,39.32,39.32,157600.0,17.5918,17.5918,17.5784,17.5784,157600.0
2005-12-09 13:20:00,39.32,39.36,39.32,39.33,171000.0,17.5784,17.5963,17.5784,17.5829,171000.0
2005-12-09 13:30:00,39.33,39.4,39.32,39.35,53600.0,17.5829,17.6141,17.5784,17.5918,53600.0
2005-12-09 13:40:00,39.35,39.43,39.32,39.33,80600.0,17.5918,17.6276,17.5784,17.5829,80600.0
2005-12-09 13:50:00,39.33,39.35,39.32,39.33,194000.0,17.5829,17.5918,17.5784,17.5829,194000.0
2005-12-09 14:00:00,39.33,39.37,39.32,39.35,92800.0,17.5829,17.6007,17.5784,17.5918,92800.0
2005-12-09 14:10:00,39.34,39.44,39.32,39.43,46800.0,17.5873,17.632,17.5784,17.6276,46800.0
2005-12-09 14:20:00,39.43,39.6,39.41,39.52,269000.0,17.6276,17.7036,17.6186,17.6678,269000.0
2005-12-09 14:30:00,39.5,39.63,39.5,39.62,107800.0,17.6589,17.717,17.6589,17.7125,107800.0
2005-12-09 14:40:00,39.63,39.65,39.6,39.61,131400.0,17.717,17.7259,17.7036,17.708,131400.0
2005-12-09 14:50:00,39.62,39.62,39.57,39.58,69000.0,17.7125,17.7125,17.6901,17.6946,69000.0
2005-12-09 15:00:00,39.57,39.58,39.52,39.52,75200.0,17.6901,17.6946,17.6678,17.6678,75200.0
2005-12-09 15:10:00,39.51,39.51,39.49,39.49,126800.0,17.6633,17.6633,17.6544,17.6544,126800.0
2005-12-09 15:20:00,39.49,39.52,39.49,39.52,189400.0,17.6544,17.6678,17.6544,17.6678,189400.0
2005-12-09 15:30:00,39.52,39.52,39.43,39.45,185400.0,17.6678,17.6678,17.6276,17.6365,185400.0
2005-12-09 15:40:00,39.45,39.59,39.42,39.55,150600.0,17.6365,17.6991,17.6231,17.6812,150600.0
2005-12-09 15:50:00,39.55,39.56,39.51,39.53,177200.0,17.6812,17.6857,17.6633,17.6723,177200.0
2005-12-12 09:30:00,39.55,39.72,39.51,39.54,253200.0,17.6812,17.7572,17.6633,17.6767,253200.0
2005-12-12 09:40:00,39.54,39.67,39.52,39.63,227000.0,17.6767,17.7349,17.6678,17.717,227000.0
2005-12-12 09:50:00,39.6,39.62,39.53,39.57,102600.0,17.7036,17.7125,17.6723,17.6901,102600.0
2005-12-12 10:00:00,39.57,39.6,39.55,39.56,57200.0,17.6901,17.7036,17.6812,17.6857,57200.0
2005-12-12 10:10:00,39.56,39.62,39.55,39.59,71600.0,17.6857,17.7125,17.6812,17.6991,71600.0
2005-12-12 10:20:00,39.59,39.73,39.58,39.72,43600.0,17.6991,17.7617,17.6946,17.7572,43600.0
2005-12-12 10:30:00,39.71,39.71,39.56,39.58,53200.0,17.7527,17.7527,17.6857,17.6946,53200.0
2005-12-12 10:40:00,39.58,39.59,39.56,39.58,47600.0,17.6946,17.6991,17.6857,17.6946,47600.0
2005-12-12 10:50:00,39.58,39.58,39.55,39.57,132600.0,17.6946,17.6946,17.6812,17.6901,132600.0
2005-12-12 11:00:00,39.57,39.57,39.55,39.55,280800.0,17.6901,17.6901,17.6812,17.6812,280800.0
2005-12-12 11:10:00,39.55,39.56,39.55,39.55,307200.0,17.6812,17.6857,17.6812,17.6812,307200.0
2005-12-12 11:20:00,39.55,39.58,39.55,39.55,56000.0,17.6812,17.6946,17.6812,17.6812,56000.0
2005-12-12 11:30:00,39.55,39.56,39.55,39.55,143000.0,17.6812,17.6857,17.6812,17.6812,143000.0
2005-12-12 11:40:00,39.55,39.55,39.38,39.41,90800.0,17.6812,17.6812,17.6052,17.6186,90800.0
2005-12-12 11:50:00,39.41,39.56,39.35,39.45,302800.0,17.6186,17.6857,17.5918,17.6365,302800.0
2005-12-12 12:00:00,39.47,39.51,39.46,39.5,180800.0,17.6454,17.6633,17.641,17.6589,180800.0
2005-12-12 12:10:00,39.49,39.5,39.38,39.45,71200.0,17.6544,17.6589,17.6052,17.6365,71200.0
2005-12-12 12:20:00,39.44,39.44,39.42,39.43,104600.0,17.632,17.632,17.6231,17.6276,104600.0
2005-12-12 12:30:00,39.43,39.45,39.4,39.43,174000.0,17.6276,17.6365,17.6141,17.6276,174000.0
2005-12-12 12:40:00,39.42,39.44,39.41,39.41,117600.0,17.6231,17.632,17.6186,17.6186,117600.0
2005-12-12 12:50:00,39.41,39.46,39.41,39.45,64200.0,17.6186,17.641,17.6186,17.6365,64200.0
2005-12-12 13:00:00,39.45,39.45,39.4,39.43,140000.0,17.6365,17.6365,17.6141,17.6276,140000.0
2005-12-12 13:10:00,39.43,39.46,39.42,39.46,30800.0,17.6276,17.641,17.6231,17.641,30800.0
2005-12-12 13:20:00,39.45,39.45,39.43,39.43,44000.0,17.6365,17.6365,17.6276,17.6276,44000.0
2005-12-12 13:30:00,39.43,39.44,39.41,39.43,88200.0,17.6276,17.632,17.6186,17.6276,88200.0
2005-12-12 13:40:00,39.43,39.46,39.42,39.43,97400.0,17.6276,17.641,17.6231,17.6276,97400.0
2005-12-12 13:50:00,39.43,39.43,39.42,39.42,33800.0,17.6276,17.6276,17.6231,17.6231,33800.0
2005-12-12 14:00:00,39.43,39.43,39.42,39.43,95400.0,17.6276,17.6276,17.6231,17.6276,95400.0
2005-12-12 14:10:00,39.43,39.43,39.42,39.43,106000.0,17.6276,17.6276,17.6231,17.6276,106000.0
2005-12-12 14:20:00,39.43,39.48,39.42,39.44,77000.0,17.6276,17.6499,17.6231,17.632,77000.0
2005-12-12 14:30:00,39.44,39.45,39.42,39.45,83600.0,17.632,17.6365,17.6231,17.6365,83600.0
2005-12-12 14:40:00,39.44,39.46,39.43,39.46,59600.0,17.632,17.641,17.6276,17.641,59600.0
2005-12-12 14:50:00,39.46,39.48,39.45,39.45,62400.0,17.641,17.6499,17.6365,17.6365,62400.0
2005-12-12 15:00:00,39.45,39.47,39.43,39.46,60200.0,17.6365,17.6454,17.6276,17.641,60200.0
2005-12-12 15:10:00,39.46,39.5,39.46,39.5,75800.0,17.641,17.6589,17.641,17.6589,75800.0
2005-12-12 15:20:00,39.5,39.52,39.49,39.49,122600.0,17.6589,17.6678,17.6544,17.6544,122600.0
2005-12-12 15:30:00,39.49,39.52,39.49,39.5,50000.0,17.6544,17.6678,17.6544,17.6589,50000.0
2005-12-12 15:40:00,39.49,39.58,39.47,39.48,92400.0,17.6544,17.6946,17.6454,17.6499,92400.0
2005-12-12 15:50:00,39.47,39.51,39.46,39.49,74200.0,17.6454,17.6633,17.641,17.6544,74200.0
2005-12-13 09:30:00,39.42,39.49,39.42,39.43,60800.0,17.6231,17.6544,17.6231,17.6276,60800.0
2005-12-13 09:40:00,39.43,39.49,39.43,39.49,64200.0,17.6276,17.6544,17.6276,17.6544,64200.0
2005-12-13 09:50:00,39.49,39.67,39.48,39.66,94200.0,17.6544,17.7349,17.6499,17.7304,94200.0
2005-12-13 10:00:00,39.66,39.73,39.66,39.7,70600.0,17.7304,17.7617,17.7304,17.7483,70600.0
2005-12-13 10:10:00,39.69,39.69,39.59,39.65,24800.0,17.7438,17.7438,17.6991,17.7259,24800.0
2005-12-13 10:20:00,39.65,39.66,39.57,39.58,44000.0,17.7259,17.7304,17.6901,17.6946,44000.0
2005-12-13 10:30:00,39.58,39.74,39.58,39.74,79400.0,17.6946,17.7661,17.6946,17.7661,79400.0
2005-12-13 10:40:00,39.75,39.83,39.71,39.82,72200.0,17.7706,17.8064,17.7527,17.8019,72200.0
2005-12-13 10:50:00,39.82,39.88,39.8,39.83,84600.0,17.8019,17.8287,17.793,17.8064,84600.0
2005-12-13 11:00:00,39.83,39.85,39.76,39.77,74000.0,17.8064,17.8153,17.7751,17.7796,74000.0
2005-12-13 11:10:00,39.77,39.8,39.76,39.79,44200.0,17.7796,17.793,17.7751,17.7885,44200.0
2005-12-13 11:20:00,39.79,39.88,39.79,39.87,43000.0,17.7885,17.8287,17.7885,17.8243,43000.0
2005-12-13 11:30:00,39.87,39.91,39.87,39.91,66000.0,17.8243,17.8421,17.8243,17.8421,66000.0
2005-12-13 11:40:00,39.9,39.99,39.9,39.97,72400.0,17.8377,17.8779,17.8377,17.869,72400.0
2005-12-13 11:50:00,39.97,39.97,39.88,39.89,24600.0,17.869,17.869,17.8287,17.8332,24600.0
2005-12-13 12:00:00,39.89,39.89,39.85,39.85,56600.0,17.8332,17.8332,17.8153,17.8153,56600.0
2005-12-13 12:10:00,39.85,39.9,39.85,39.88,44600.0,17.8153,17.8377,17.8153,17.8287,44600.0
2005-12-13 12:20:00,39.88,39.92,39.88,39.88,40800.0,17.8287,17.8466,17.8287,17.8287,40800.0
2005-12-13 12:30:00,39.88,39.88,39.87,39.87,17000.0,17.8287,17.8287,17.8243,17.8243,17000.0
2005-12-13 12:40:00,39.88,39.9,39.87,39.88,47000.0,17.8287,17.8377,17.8243,17.8287,47000.0
2005-12-13 12:50:00,39.87,39.88,39.87,39.88,27000.0,17.8243,17.8287,17.8243,17.8287,27000.0
2005-12-13 13:00:00,39.88,39.88,39.85,39.86,26600.0,17.8287,17.8287,17.8153,17.8198,26600.0
2005-12-13 13:10:00,39.86,39.89,39.85,39.87,37200.0,17.8198,17.8332,17.8153,17.8243,37200.0
2005-12-13 13:20:00,39.87,39.87,39.85,39.85,34000.0,17.8243,17.8243,17.8153,17.8153,34000.0
2005-12-13 13:30:00,39.86,39.86,39.84,39.84,42200.0,17.8198,17.8198,17.8109,17.8109,42200.0
2005-12-13 13:40:00,39.84,39.85,39.83,39.85,26600.0,17.8109,17.8153,17.8064,17.8153,26600.0
2005-12-13 13:50:00,39.85,39.85,39.8,39.8,45600.0,17.8153,17.8153,17.793,17.793,45600.0
2005-12-13 14:00:00,39.8,39.85,39.8,39.84,45800.0,17.793,17.8153,17.793,17.8109,45800.0
2005-12-13 14:10:00,39.85,40.0,39.83,40.0,107800.0,17.8153,17.8824,17.8064,17.8824,107800.0
2005-12-13 14:20:00,40.0,40.07,39.87,39.96,148200.0,17.8824,17.9137,17.8243,17.8645,148200.0
2005-12-13 14:30:00,39.97,39.99,39.88,39.95,35800.0,17.869,17.8779,17.8287,17.86,35800.0
2005-12-13 14:40:00,39.95,39.99,39.91,39.97,91600.0,17.86,17.8779,17.8421,17.869,91600.0
2005-12-13 14:50:00,39.97,40.1,39.97,40.07,164600.0,17.869,17.9271,17.869,17.9137,164600.0
2005-12-13 15:00:00,40.08,40.08,39.98,40.04,66000.0,17.9181,17.9181,17.8734,17.9003,66000.0
2005-12-13 15:10:00,40.03,40.03,39.99,40.02,60000.0,17.8958,17.8958,17.8779,17.8913,60000.0
2005-12-13 15:20:00,40.02,40.02,39.96,40.02,54200.0,17.8913,17.8913,17.8645,17.8913,54200.0
2005-12-13 15:30:00,40.02,40.06,39.98,40.05,92000.0,17.8913,17.9092,17.8734,17.9047,92000.0
2005-12-13 15:40:00,40.05,40.09,40.02,40.05,113400.0,17.9047,17.9226,17.8913,17.9047,113400.0
2005-12-13 15:50:00,40.05,40.05,40.03,40.04,131600.0,17.9047,17.9047,17.8958,17.9003,131600.0
2005-12-14 09:30:00,40.13,40.38,40.1,40.35,108200.0,17.9405,18.0523,17.9271,18.0389,108200.0
2005-12-14 09:40:00,40.35,40.5,40.26,40.48,59200.0,18.0389,18.1059,17.9986,18.097,59200.0
2005-12-14 09:50:00,40.47,40.48,40.33,40.34,99600.0,18.0925,18.097,18.0299,18.0344,99600.0
2005-12-14 10:00:00,40.35,40.35,40.26,40.32,53000.0,18.0389,18.0389,17.9986,18.0254,53000.0
2005-12-14 10:10:00,40.32,40.46,40.31,40.38,58600.0,18.0254,18.088,18.021,18.0523,58600.0
2005-12-14 10:20:00,40.38,40.47,40.37,40.46,77800.0,18.0523,18.0925,18.0478,18.088,77800.0
2005-12-14 10:30:00,40.45,40.46,40.38,40.38,239000.0,18.0836,18.088,18.0523,18.0523,239000.0
2005-12-14 10:40:00,40.38,40.44,40.36,40.42,76000.0,18.0523,18.0791,18.0433,18.0701,76000.0
2005-12-14 10:50:00,40.42,40.5,40.41,40.41,80800.0,18.0701,18.1059,18.0657,18.0657,80800.0
2005-12-14 11:00:00,40.41,40.45,40.39,40.42,79600.0,18.0657,18.0836,18.0567,18.0701,79600.0
2005-12-14 11:10:00,40.42,40.45,40.38,40.4,58600.0,18.0701,18.0836,18.0523,18.0612,58600.0
2005-12-14 11:20:00,40.4,40.43,40.39,40.39,53200.0,18.0612,18.0746,18.0567,18.0567,53200.0
2005-12-14 11:30:00,40.38,40.42,40.36,40.41,39000.0,18.0523,18.0701,18.0433,18.0657,39000.0
2005-12-14 11:40:00,40.4,40.42,40.38,40.38,62400.0,18.0612,18.0701,18.0523,18.0523,62400.0
2005-12-14 11:50:00,40.38,40.38,40.2,40.2,120600.0,18.0523,18.0523,17.9718,17.9718,120600.0
2005-12-14 12:00:00,40.2,40.21,40.12,40.12,151400.0,17.9718,17.9763,17.936,17.936,151400.0
2005-12-14 12:10:00,40.12,40.13,40.05,40.12,172600.0,17.936,17.9405,17.9047,17.936,172600.0
2005-12-14 12:20:00,40.12,40.21,40.12,40.18,69000.0,17.936,17.9763,17.936,17.9629,69000.0
2005-12-14 12:30:00,40.18,40.26,40.18,40.26,51600.0,17.9629,17.9986,17.9629,17.9986,51600.0
2005-12-14 12:40:00,40.26,40.27,40.23,40.24,41000.0,17.9986,18.0031,17.9852,17.9897,41000.0
2005-12-14 12:50:00,40.24,40.25,40.22,40.22,53600.0,17.9897,17.9941,17.9807,17.9807,53600.0
2005-12-14 13:00:00,40.24,40.25,40.21,40.25,36800.0,17.9897,17.9941,17.9763,17.9941,36800.0
2005-12-14 13:10:00,40.25,40.25,40.18,40.21,38200.0,17.9941,17.9941,17.9629,17.9763,38200.0
2005-12-14 13:20:00,40.21,40.23,40.2,40.21,117000.0,17.9763,17.9852,17.9718,17.9763,117000.0
2005-12-14 13:30:00,40.21,40.22,40.2,40.22,120000.0,17.9763,17.9807,17.9718,17.9807,120000.0
2005-12-14 13:40:00,40.22,40.3,40.22,40.29,105400.0,17.9807,18.0165,17.9807,18.012,105400.0
2005-12-14 13:50:00,40.29,40.37,40.29,40.35,59800.0,18.012,18.0478,18.012,18.0389,59800.0
2005-12-14 14:00:00,40.36,40.38,40.35,40.37,79800.0,18.0433,18.0523,18.0389,18.0478,79800.0
2005-12-14 14:10:00,40.36,40.38,40.33,40.38,24600.0,18.0433,18.0523,18.0299,18.0523,24600.0
2005-12-14 14:20:00,40.38,40.44,40.38,40.4,47600.0,18.0523,18.0791,18.0523,18.0612,47600.0
2005-12-14 14:30:00,40.4,40.43,40.4,40.41,75800.0,18.0612,18.0746,18.0612,18.0657,75800.0
2005-12-14 14:40:00,40.41,40.42,40.37,40.38,86000.0,18.0657,18.0701,18.0478,18.0523,86000.0
2005-12-14 14:50:00,40.37,40.38,40.35,40.35,107200.0,18.0478,18.0523,18.0389,18.0389,107200.0
2005-12-14 15:00:00,40.35,40.39,40.29,40.36,124000.0,18.0389,18.0567,18.012,18.0433,124000.0
2005-12-14 15:10:00,40.36,40.47,40.35,40.46,116800.0,18.0433,18.0925,18.0389,18.088,116800.0
2005-12-14 15:20:00,40.46,40.51,40.46,40.49,122400.0,18.088,18.1104,18.088,18.1014,122400.0
2005-12-14 15:30:00,40.49,40.49,40.45,40.45,110600.0,18.1014,18.1014,18.0836,18.0836,110600.0
2005-12-14 15:40:00,40.44,40.49,40.41,40.47,161200.0,18.0791,18.1014,18.0657,18.0925,161200.0
2005-12-14 15:50:00,40.47,40.52,40.47,40.51,131200.0,18.0925,18.1149,18.0925,18.1104,131200.0
2005-12-15 09:30:00,40.55,40.55,40.32,40.48,101800.0,18.1283,18.1283,18.0254,18.097,101800.0
2005-12-15 09:40:00,40.45,40.47,40.34,40.44,79000.0,18.0836,18.0925,18.0344,18.0791,79000.0
2005-12-15 09:50:00,40.44,40.46,40.35,40.42,66800.0,18.0791,18.088,18.0389,18.0701,66800.0
2005-12-15 10:00:00,40.42,40.45,40.15,40.24,174200.0,18.0701,18.0836,17.9494,17.9897,174200.0
2005-12-15 10:10:00,40.24,40.25,40.15,40.24,54600.0,17.9897,17.9941,17.9494,17.9897,54600.0
2005-12-15 10:20:00,40.24,40.28,40.23,40.25,25800.0,17.9897,18.0076,17.9852,17.9941,25800.0
2005-12-15 10:30:00,40.26,40.36,40.23,40.35,126000.0,17.9986,18.0433,17.9852,18.0389,126000.0
2005-12-15 10:40:00,40.37,40.41,40.34,40.38,53400.0,18.0478,18.0657,18.0344,18.0523,53400.0
2005-12-15 10:50:00,40.38,40.43,40.38,40.41,45000.0,18.0523,18.0746,18.0523,18.0657,45000.0
2005-12-15 11:00:00,40.41,40.49,40.41,40.49,61200.0,18.0657,18.1014,18.0657,18.1014,61200.0
2005-12-15 11:10:00,40.49,40.51,40.41,40.5,71600.0,18.1014,18.1104,18.0657,18.1059,71600.0
2005-12-15 11:20:00,40.5,40.54,40.45,40.47,32200.0,18.1059,18.1238,18.0836,18.0925,32200.0
2005-12-15 11:30:00,40.47,40.51,40.47,40.49,21000.0,18.0925,18.1104,18.0925,18.1014,21000.0
2005-12-15 11:40:00,40.5,40.52,40.48,40.5,75400.0,18.1059,18.1149,18.097,18.1059,75400.0
2005-12-15 11:50:00,40.5,40.52,40.49,40.49,79000.0,18.1059,18.1149,18.1014,18.1014,79000.0
2005-12-15 12:00:00,40.49,40.6,40.49,40.6,51200.0,18.1014,18.1506,18.1014,18.1506,51200.0
2005-12-15 12:10:00,40.6,40.63,40.57,40.57,37800.0,18.1506,18.164,18.1372,18.1372,37800.0
2005-12-15 12:20:00,40.58,40.59,40.55,40.58,50600.0,18.1417,18.1461,18.1283,18.1417,50600.0
2005-12-15 12:30:00,40.58,40.58,40.51,40.52,24200.0,18.1417,18.1417,18.1104,18.1149,24200.0
2005-12-15 12:40:00,40.52,40.6,40.52,40.59,28400.0,18.1149,18.1506,18.1149,18.1461,28400.0
2005-12-15 12:50:00,40.59,40.62,40.58,40.62,31600.0,18.1461,18.1596,18.1417,18.1596,31600.0
2005-12-15 13:00:00,40.61,40.63,40.6,40.61,38800.0,18.1551,18.164,18.1506,18.1551,38800.0
2005-12-15 13:10:00,40.61,40.63,40.6,40.62,28600.0,18.1551,18.164,18.1506,18.1596,28600.0
2005-12-15 13:20:00,40.62,40.68,40.62,40.68,37400.0,18.1596,18.1864,18.1596,18.1864,37400.0
2005-12-15 13:30:00,40.68,40.69,40.65,40.69,53800.0,18.1864,18.1909,18.173,18.1909,53800.0
2005-12-15 13:40:00,40.69,40.7,40.67,40.69,39600.0,18.1909,18.1953,18.1819,18.1909,39600.0
2005-12-15 13:50:00,40.69,40.72,40.67,40.72,45800.0,18.1909,18.2043,18.1819,18.2043,45800.0
2005-12-15 14:00:00,40.72,40.73,40.69,40.7,67400.0,18.2043,18.2087,18.1909,18.1953,67400.0
2005-12-15 14:10:00,40.71,40.73,40.7,40.73,80400.0,18.1998,18.2087,18.1953,18.2087,80400.0
2005-12-15 14:20:00,40.73,40.74,40.7,40.7,64600.0,18.2087,18.2132,18.1953,18.1953,64600.0
2005-12-15 14:30:00,40.69,40.69,40.63,40.63,32400.0,18.1909,18.1909,18.164,18.164,32400.0
2005-12-15 14:40:00,40.63,40.65,40.55,40.55,72200.0,18.164,18.173,18.1283,18.1283,72200.0
2005-12-15 14:50:00,40.55,40.58,40.52,40.58,76200.0,18.1283,18.1417,18.1149,18.1417,76200.0
2005-12-15 15:00:00,40.58,40.62,40.57,40.59,66400.0,18.1417,18.1596,18.1372,18.1461,66400.0
2005-12-15 15:10:00,40.58,40.59,40.48,40.5,49000.0,18.1417,18.1461,18.097,18.1059,49000.0
2005-12-15 15:20:00,40.5,40.55,40.48,40.52,95200.0,18.1059,18.1283,18.097,18.1149,95200.0
2005-12-15 15:30:00,40.52,40.53,40.48,40.5,99200.0,18.1149,18.1193,18.097,18.1059,99200.0
2005-12-15 15:40:00,40.49,40.55,40.49,40.52,97800.0,18.1014,18.1283,18.1014,18.1149,97800.0
2005-12-15 15:50:00,40.53,40.59,40.52,40.59,67600.0,18.1193,18.1461,18.1149,18.1461,67600.0
2005-12-16 09:30:00,40.77,40.85,40.72,40.83,692800.0,18.2266,18.2624,18.2043,18.2534,692800.0
2005-12-16 09:40:00,40.81,40.82,40.66,40.8,72800.0,18.2445,18.249,18.1774,18.24,72800.0
2005-12-16 09:50:00,40.8,40.8,40.74,40.76,39400.0,18.24,18.24,18.2132,18.2221,39400.0
2005-12-16 10:00:00,40.76,40.81,40.74,40.74,84800.0,18.2221,18.2445,18.2132,18.2132,84800.0
2005-12-16 10:10:00,40.73,40.73,40.7,40.73,61600.0,18.2087,18.2087,18.1953,18.2087,61600.0
2005-12-16 10:20:00,40.73,40.8,40.72,40.79,90000.0,18.2087,18.24,18.2043,18.2356,90000.0
2005-12-16 10:30:00,40.77,40.77,40.68,40.72,130800.0,18.2266,18.2266,18.1864,18.2043,130800.0
2005-12-16 10:40:00,40.72,40.75,40.72,40.74,28200.0,18.2043,18.2177,18.2043,18.2132,28200.0
2005-12-16 10:50:00,40.74,40.74,40.67,40.68,32400.0,18.2132,18.2132,18.1819,18.1864,32400.0
2005-12-16 11:00:00,40.68,40.71,40.6,40.63,60400.0,18.1864,18.1998,18.1506,18.164,60400.0
2005-12-16 11:10:00,40.63,40.64,40.6,40.62,52800.0,18.164,18.1685,18.1506,18.1596,52800.0
2005-12-16 11:20:00,40.6,40.63,40.6,40.61,65400.0,18.1506,18.164,18.1506,18.1551,65400.0
2005-12-16 11:30:00,40.61,40.7,40.6,40.7,133200.0,18.1551,18.1953,18.1506,18.1953,133200.0
2005-12-16 11:40:00,40.67,40.67,40.56,40.56,44200.0,18.1819,18.1819,18.1327,18.1327,44200.0
2005-12-16 11:50:00,40.56,40.56,40.51,40.51,33200.0,18.1327,18.1327,18.1104,18.1104,33200.0
2005-12-16 12:00:00,40.52,40.6,40.5,40.6,53800.0,18.1149,18.1506,18.1059,18.1506,53800.0
2005-12-16 12:10:00,40.6,40.67,40.6,40.67,64600.0,18.1506,18.1819,18.1506,18.1819,64600.0
2005-12-16 12:20:00,40.67,40.72,40.67,40.71,78200.0,18.1819,18.2043,18.1819,18.1998,78200.0
2005-12-16 12:30:00,40.71,40.72,40.71,40.72,45800.0,18.1998,18.2043,18.1998,18.2043,45800.0
2005-12-16 12:40:00,40.72,40.72,40.71,40.71,15400.0,18.2043,18.2043,18.1998,18.1998,15400.0
2005-12-16 12:50:00,40.72,40.72,40.68,40.69,29400.0,18.2043,18.2043,18.1864,18.1909,29400.0
2005-12-16 13:00:00,40.69,40.7,40.67,40.67,16600.0,18.1909,18.1953,18.1819,18.1819,16600.0
2005-12-16 13:10:00,40.67,40.68,40.65,40.66,11800.0,18.1819,18.1864,18.173,18.1774,11800.0
2005-12-16 13:20:00,40.65,40.67,40.65,40.67,61000.0,18.173,18.1819,18.173,18.1819,61000.0
2005-12-16 13:30:00,40.67,40.69,40.67,40.69,50000.0,18.1819,18.1909,18.1819,18.1909,50000.0
2005-12-16 13:40:00,40.68,40.69,40.67,40.68,53400.0,18.1864,18.1909,18.1819,18.1864,53400.0
2005-12-16 13:50:00,40.67,40.68,40.67,40.68,19600.0,18.1819,18.1864,18.1819,18.1864,19600.0
2005-12-16 14:00:00,40.68,40.68,40.66,40.67,40600.0,18.1864,18.1864,18.1774,18.1819,40600.0
2005-12-16 14:10:00,40.67,40.68,40.63,40.63,48800.0,18.1819,18.1864,18.164,18.164,48800.0
2005-12-16 14:20:00,40.64,40.65,40.63,40.63,24600.0,18.1685,18.173,18.164,18.164,24600.0
2005-12-16 14:30:00,40.63,40.63,40.59,40.6,56200.0,18.164,18.164,18.1461,18.1506,56200.0
2005-12-16 14:40:00,40.6,40.62,40.57,40.57,44200.0,18.1506,18.1596,18.1372,18.1372,44200.0
2005-12-16 14:50:00,40.58,40.58,40.54,40.54,32200.0,18.1417,18.1417,18.1238,18.1238,32200.0
2005-12-16 15:00:00,40.54,40.54,40.49,40.52,112000.0,18.1238,18.1238,18.1014,18.1149,112000.0
2005-12-16 15:10:00,40.52,40.63,40.52,40.59,130200.0,18.1149,18.164,18.1149,18.1461,130200.0
2005-12-16 15:20:00,40.59,40.59,40.55,40.58,59400.0,18.1461,18.1461,18.1283,18.1417,59400.0
2005-12-16 15:30:00,40.58,40.58,40.54,40.54,102600.0,18.1417,18.1417,18.1238,18.1238,102600.0
2005-12-16 15:40:00,40.54,40.54,40.48,40.52,189200.0,18.1238,18.1238,18.097,18.1149,189200.0
2005-12-16 15:50:00,40.52,40.58,40.44,40.46,265400.0,18.1149,18.1417,18.0791,18.088,265400.0
2005-12-19 09:30:00,40.44,40.45,40.32,40.4,82800.0,18.0791,18.0836,18.0254,18.0612,82800.0
2005-12-19 09:40:00,40.41,40.48,40.37,40.38,62200.0,18.0657,18.097,18.0478,18.0523,62200.0
2005-12-19 09:50:00,40.38,40.39,40.34,40.38,133200.0,18.0523,18.0567,18.0344,18.0523,133200.0
2005-12-19 10:00:00,40.38,40.41,40.35,40.38,42200.0,18.0523,18.0657,18.0389,18.0523,42200.0
2005-12-19 10:10:00,40.38,40.4,40.35,40.4,225800.0,18.0523,18.0612,18.0389,18.0612,225800.0
2005-12-19 10:20:00,40.4,40.45,40.4,40.43,62400.0,18.0612,18.0836,18.0612,18.0746,62400.0
2005-12-19 10:30:00,40.43,40.43,40.4,40.41,46600.0,18.0746,18.0746,18.0612,18.0657,46600.0
2005-12-19 10:40:00,40.41,40.42,40.38,40.38,41200.0,18.0657,18.0701,18.0523,18.0523,41200.0
2005-12-19 10:50:00,40.38,40.38,40.35,40.36,89000.0,18.0523,18.0523,18.0389,18.0433,89000.0
2005-12-19 11:00:00,40.37,40.37,40.29,40.29,58600.0,18.0478,18.0478,18.012,18.012,58600.0
2005-12-19 11:10:00,40.29,40.36,40.29,40.29,41000.0,18.012,18.0433,18.012,18.012,41000.0
2005-12-19 11:20:00,40.29,40.33,40.27,40.31,72400.0,18.012,18.0299,18.0031,18.021,72400.0
2005-12-19 11:30:00,40.31,40.35,40.3,40.35,78000.0,18.021,18.0389,18.0165,18.0389,78000.0
2005-12-19 11:40:00,40.35,40.36,40.35,40.36,32600.0,18.0389,18.0433,18.0389,18.0433,32600.0
2005-12-19 11:50:00,40.35,40.38,40.35,40.38,80000.0,18.0389,18.0523,18.0389,18.0523,80000.0
2005-12-19 12:00:00,40.38,40.45,40.38,40.45,53200.0,18.0523,18.0836,18.0523,18.0836,53200.0
2005-12-19 12:10:00,40.45,40.49,40.45,40.47,62400.0,18.0836,18.1014,18.0836,18.0925,62400.0
2005-12-19 12:20:00,40.47,40.48,40.46,40.46,74600.0,18.0925,18.097,18.088,18.088,74600.0
2005-12-19 12:30:00,40.44,40.44,40.38,40.38,36800.0,18.0791,18.0791,18.0523,18.0523,36800.0
2005-12-19 12:40:00,40.39,40.4,40.35,40.38,72200.0,18.0567,18.0612,18.0389,18.0523,72200.0
2005-12-19 12:50:00,40.38,40.38,40.35,40.37,19400.0,18.0523,18.0523,18.0389,18.0478,19400.0
2005-12-19 13:00:00,40.36,40.37,40.26,40.3,80400.0,18.0433,18.0478,17.9986,18.0165,80400.0
2005-12-19 13:10:00,40.31,40.35,40.27,40.3,97600.0,18.021,18.0389,18.0031,18.0165,97600.0
2005-12-19 13:20:00,40.32,40.33,40.29,40.3,93200.0,18.0254,18.0299,18.012,18.0165,93200.0
2005-12-19 13:30:00,40.31,40.31,40.28,40.29,50200.0,18.021,18.021,18.0076,18.012,50200.0
2005-12-19 13:40:00,40.29,40.29,40.17,40.17,36000.0,18.012,18.012,17.9584,17.9584,36000.0
2005-12-19 13:50:00,40.18,40.21,40.16,40.18,162400.0,17.9629,17.9763,17.9539,17.9629,162400.0
2005-12-19 14:00:00,40.19,40.21,40.17,40.18,56200.0,17.9673,17.9763,17.9584,17.9629,56200.0
2005-12-19 14:10:00,40.18,40.21,40.17,40.18,54400.0,17.9629,17.9763,17.9584,17.9629,54400.0
2005-12-19 14:20:00,40.19,40.21,40.17,40.18,70200.0,17.9673,17.9763,17.9584,17.9629,70200.0
2005-12-19 14:30:00,40.18,40.19,40.16,40.19,54800.0,17.9629,17.9673,17.9539,17.9673,54800.0
2005-12-19 14:40:00,40.19,40.27,40.19,40.24,30000.0,17.9673,18.0031,17.9673,17.9897,30000.0
2005-12-19 14:50:00,40.24,40.34,40.24,40.29,60000.0,17.9897,18.0344,17.9897,18.012,60000.0
2005-12-19 15:00:00,40.29,40.3,40.27,40.28,86200.0,18.012,18.0165,18.0031,18.0076,86200.0
2005-12-19 15:10:00,40.27,40.34,40.27,40.32,114600.0,18.0031,18.0344,18.0031,18.0254,114600.0
2005-12-19 15:20:00,40.32,40.35,40.31,40.34,54400.0,18.0254,18.0389,18.021,18.0344,54400.0
2005-12-19 15:30:00,40.34,40.35,40.33,40.35,223600.0,18.0344,18.0389,18.0299,18.0389,223600.0
2005-12-19 15:40:00,40.35,40.45,40.35,40.36,181400.0,18.0389,18.0836,18.0389,18.0433,181400.0
2005-12-19 15:50:00,40.37,40.38,40.29,40.3,182400.0,18.0478,18.0523,18.012,18.0165,182400.0
2005-12-20 09:30:00,40.26,40.26,40.12,40.24,123000.0,17.9986,17.9986,17.936,17.9897,123000.0
2005-12-20 09:40:00,40.24,40.27,40.06,40.06,132800.0,17.9897,18.0031,17.9092,17.9092,132800.0
2005-12-20 09:50:00,40.08,40.17,39.95,40.05,112200.0,17.9181,17.9584,17.86,17.9047,112200.0
2005-12-20 10:00:00,40.03,40.15,40.01,40.15,100200.0,17.8958,17.9494,17.8869,17.9494,100200.0
2005-12-20 10:10:00,40.15,40.19,40.05,40.05,53000.0,17.9494,17.9673,17.9047,17.9047,53000.0
2005-12-20 10:20:00,40.02,40.04,39.99,40.01,73200.0,17.8913,17.9003,17.8779,17.8869,73200.0
2005-12-20 10:30:00,40.01,40.08,40.01,40.08,67000.0,17.8869,17.9181,17.8869,17.9181,67000.0
2005-12-20 10:40:00,40.08,40.13,40.02,40.06,88800.0,17.9181,17.9405,17.8913,17.9092,88800.0
2005-12-20 10:50:00,40.04,40.11,40.02,40.1,90000.0,17.9003,17.9316,17.8913,17.9271,90000.0
2005-12-20 11:00:00,40.1,40.24,40.1,40.24,103000.0,17.9271,17.9897,17.9271,17.9897,103000.0
2005-12-20 11:10:00,40.24,40.29,40.2,40.22,64200.0,17.9897,18.012,17.9718,17.9807,64200.0
2005-12-20 11:20:00,40.21,40.29,40.21,40.29,46800.0,17.9763,18.012,17.9763,18.012,46800.0
2005-12-20 11:30:00,40.29,40.35,40.29,40.35,80600.0,18.012,18.0389,18.012,18.0389,80600.0
2005-12-20 11:40:00,40.35,40.35,40.2,40.22,37800.0,18.0389,18.0389,17.9718,17.9807,37800.0
2005-12-20 11:50:00,40.22,40.33,40.21,40.32,33800.0,17.9807,18.0299,17.9763,18.0254,33800.0
2005-12-20 12:00:00,40.32,40.54,40.32,40.54,146000.0,18.0254,18.1238,18.0254,18.1238,146000.0
2005-12-20 12:10:00,40.54,40.55,40.44,40.45,138600.0,18.1238,18.1283,18.0791,18.0836,138600.0
2005-12-20 12:20:00,40.46,40.48,40.43,40.45,94600.0,18.088,18.097,18.0746,18.0836,94600.0
2005-12-20 12:30:00,40.45,40.46,40.38,40.38,91800.0,18.0836,18.088,18.0523,18.0523,91800.0
2005-12-20 12:40:00,40.39,40.43,40.38,40.43,20400.0,18.0567,18.0746,18.0523,18.0746,20400.0
2005-12-20 12:50:00,40.43,40.49,40.43,40.47,32000.0,18.0746,18.1014,18.0746,18.0925,32000.0
2005-12-20 13:00:00,40.48,40.48,40.44,40.44,32400.0,18.097,18.097,18.0791,18.0791,32400.0
2005-12-20 13:10:00,40.44,40.46,40.43,40.45,23600.0,18.0791,18.088,18.0746,18.0836,23600.0
2005-12-20 13:20:00,40.45,40.46,40.43,40.46,17400.0,18.0836,18.088,18.0746,18.088,17400.0
2005-12-20 13:30:00,40.46,40.48,40.44,40.47,39200.0,18.088,18.097,18.0791,18.0925,39200.0
2005-12-20 13:40:00,40.47,40.5,40.47,40.49,133200.0,18.0925,18.1059,18.0925,18.1014,133200.0
2005-12-20 13:50:00,40.51,40.54,40.47,40.48,46800.0,18.1104,18.1238,18.0925,18.097,46800.0
2005-12-20 14:00:00,40.48,40.49,40.47,40.49,46200.0,18.097,18.1014,18.0925,18.1014,46200.0
2005-12-20 14:10:00,40.49,40.52,40.49,40.49,215400.0,18.1014,18.1149,18.1014,18.1014,215400.0
2005-12-20 14:20:00,40.49,40.52,40.49,40.52,34000.0,18.1014,18.1149,18.1014,18.1149,34000.0
2005-12-20 14:30:00,40.52,40.53,40.51,40.52,84400.0,18.1149,18.1193,18.1104,18.1149,84400.0
2005-12-20 14:40:00,40.53,40.57,40.52,40.55,34600.0,18.1193,18.1372,18.1149,18.1283,34600.0
2005-12-20 14:50:00,40.55,40.55,40.49,40.51,67800.0,18.1283,18.1283,18.1014,18.1104,67800.0
2005-12-20 15:00:00,40.51,40.51,40.4,40.4,85800.0,18.1104,18.1104,18.0612,18.0612,85800.0
2005-12-20 15:10:00,40.4,40.42,40.38,40.38,94800.0,18.0612,18.0701,18.0523,18.0523,94800.0
2005-12-20 15:20:00,40.38,40.38,40.34,40.34,48000.0,18.0523,18.0523,18.0344,18.0344,48000.0
2005-12-20 15:30:00,40.34,40.35,40.3,40.35,44600.0,18.0344,18.0389,18.0165,18.0389,44600.0
2005-12-20 15:40:00,40.35,40.38,40.33,40.38,91800.0,18.0389,18.0523,18.0299,18.0523,91800.0
2005-12-20 15:50:00,40.39,40.4,40.33,40.38,78600.0,18.0567,18.0612,18.0299,18.0523,78600.0
2005-12-21 09:30:00,40.85,40.85,40.75,40.75,64800.0,18.2624,18.2624,18.2177,18.2177,64800.0
2005-12-21 09:40:00,40.73,40.77,40.6,40.6,96600.0,18.2087,18.2266,18.1506,18.1506,96600.0
2005-12-21 09:50:00,40.6,40.62,40.49,40.49,53200.0,18.1506,18.1596,18.1014,18.1014,53200.0
2005-12-21 10:00:00,40.52,40.6,40.46,40.47,53800.0,18.1149,18.1506,18.088,18.0925,53800.0
2005-12-21 10:10:00,40.44,40.44,40.33,40.39,45000.0,18.0791,18.0791,18.0299,18.0567,45000.0
2005-12-21 10:20:00,40.38,40.41,40.38,40.38,39400.0,18.0523,18.0657,18.0523,18.0523,39400.0
2005-12-21 10:30:00,40.39,40.43,40.37,40.42,52800.0,18.0567,18.0746,18.0478,18.0701,52800.0
2005-12-21 10:40:00,40.42,40.49,40.4,40.47,26000.0,18.0701,18.1014,18.0612,18.0925,26000.0
2005-12-21 10:50:00,40.47,40.49,40.4,40.4,24200.0,18.0925,18.1014,18.0612,18.0612,24200.0
2005-12-21 11:00:00,40.4,40.43,40.38,40.42,25200.0,18.0612,18.0746,18.0523,18.0701,25200.0
2005-12-21 11:10:00,40.41,40.42,40.35,40.38,55200.0,18.0657,18.0701,18.0389,18.0523,55200.0
2005-12-21 11:20:00,40.39,40.4,40.37,40.38,48200.0,18.0567,18.0612,18.0478,18.0523,48200.0
2005-12-21 11:30:00,40.38,40.39,40.25,40.25,36600.0,18.0523,18.0567,17.9941,17.9941,36600.0
2005-12-21 11:40:00,40.26,40.3,40.25,40.26,55800.0,17.9986,18.0165,17.9941,17.9986,55800.0
2005-12-21 11:50:00,40.26,40.26,40.17,40.19,69600.0,17.9986,17.9986,17.9584,17.9673,69600.0
2005-12-21 12:00:00,40.2,40.29,40.2,40.23,40200.0,17.9718,18.012,17.9718,17.9852,40200.0
2005-12-21 12:10:00,40.23,40.23,40.18,40.21,21000.0,17.9852,17.9852,17.9629,17.9763,21000.0
2005-12-21 12:20:00,40.22,40.24,40.22,40.24,14200.0,17.9807,17.9897,17.9807,17.9897,14200.0
2005-12-21 12:30:00,40.24,40.32,40.24,40.3,51200.0,17.9897,18.0254,17.9897,18.0165,51200.0
2005-12-21 12:40:00,40.3,40.34,40.28,40.31,36800.0,18.0165,18.0344,18.0076,18.021,36800.0
2005-12-21 12:50:00,40.31,40.35,40.29,40.33,28800.0,18.021,18.0389,18.012,18.0299,28800.0
2005-12-21 13:00:00,40.33,40.35,40.32,40.32,30800.0,18.0299,18.0389,18.0254,18.0254,30800.0
2005-12-21 13:10:00,40.32,40.32,40.27,40.27,30400.0,18.0254,18.0254,18.0031,18.0031,30400.0
2005-12-21 13:20:00,40.26,40.26,40.23,40.24,52800.0,17.9986,17.9986,17.9852,17.9897,52800.0
2005-12-21 13:30:00,40.24,40.24,40.08,40.11,82400.0,17.9897,17.9897,17.9181,17.9316,82400.0
2005-12-21 13:40:00,40.12,40.13,39.99,40.0,66600.0,17.936,17.9405,17.8779,17.8824,66600.0
2005-12-21 13:50:00,40.0,40.0,39.9,39.92,78600.0,17.8824,17.8824,17.8377,17.8466,78600.0
2005-12-21 14:00:00,39.9,39.98,39.88,39.98,54600.0,17.8377,17.8734,17.8287,17.8734,54600.0
2005-12-21 14:10:00,39.98,40.1,39.98,40.08,89200.0,17.8734,17.9271,17.8734,17.9181,89200.0
2005-12-21 14:20:00,40.1,40.1,40.02,40.02,57400.0,17.9271,17.9271,17.8913,17.8913,57400.0
2005-12-21 14:30:00,40.02,40.02,39.97,40.01,44000.0,17.8913,17.8913,17.869,17.8869,44000.0
2005-12-21 14:40:00,40.01,40.01,39.91,39.96,55800.0,17.8869,17.8869,17.8421,17.8645,55800.0
2005-12-21 14:50:00,39.97,39.97,39.83,39.86,42600.0,17.869,17.869,17.8064,17.8198,42600.0
2005-12-21 15:00:00,39.85,39.87,39.81,39.81,46600.0,17.8153,17.8243,17.7974,17.7974,46600.0
2005-12-21 15:10:00,39.81,39.82,39.74,39.77,73800.0,17.7974,17.8019,17.7661,17.7796,73800.0
2005-12-21 15:20:00,39.77,39.84,39.72,39.72,82000.0,17.7796,17.8109,17.7572,17.7572,82000.0
2005-12-21 15:30:00,39.72,39.74,39.68,39.73,71200.0,17.7572,17.7661,17.7393,17.7617,71200.0
2005-12-21 15:40:00,39.74,39.75,39.63,39.69,126600.0,17.7661,17.7706,17.717,17.7438,126600.0
2005-12-21 15:50:00,39.66,39.74,39.63,39.72,133800.0,17.7304,17.7661,17.717,17.7572,133800.0
2005-12-22 09:30:00,39.98,39.98,39.8,39.82,97000.0,17.8734,17.8734,17.793,17.8019,97000.0
2005-12-22 09:40:00,39.81,39.81,39.52,39.55,114800.0,17.7974,17.7974,17.6678,17.6812,114800.0
2005-12-22 09:50:00,39.55,39.74,39.54,39.68,40600.0,17.6812,17.7661,17.6767,17.7393,40600.0
2005-12-22 10:00:00,39.68,39.7,39.64,39.7,86000.0,17.7393,17.7483,17.7214,17.7483,86000.0
2005-12-22 10:10:00,39.72,39.72,39.59,39.59,178800.0,17.7572,17.7572,17.6991,17.6991,178800.0
2005-12-22 10:20:00,39.58,39.66,39.55,39.63,71600.0,17.6946,17.7304,17.6812,17.717,71600.0
2005-12-22 10:30:00,39.63,39.63,39.51,39.51,67200.0,17.717,17.717,17.6633,17.6633,67200.0
2005-12-22 10:40:00,39.51,39.6,39.51,39.59,71200.0,17.6633,17.7036,17.6633,17.6991,71200.0
2005-12-22 10:50:00,39.59,39.72,39.59,39.63,72000.0,17.6991,17.7572,17.6991,17.717,72000.0
2005-12-22 11:00:00,39.63,39.73,39.63,39.69,73400.0,17.717,17.7617,17.717,17.7438,73400.0
2005-12-22 11:10:00,39.7,39.7,39.63,39.63,60600.0,17.7483,17.7483,17.717,17.717,60600.0
2005-12-22 11:20:00,39.63,39.65,39.63,39.64,69600.0,17.717,17.7259,17.717,17.7214,69600.0
2005-12-22 11:30:00,39.63,39.65,39.59,39.59,51600.0,17.717,17.7259,17.6991,17.6991,51600.0
2005-12-22 11:40:00,39.59,39.6,39.49,39.51,99000.0,17.6991,17.7036,17.6544,17.6633,99000.0
2005-12-22 11:50:00,39.52,39.57,39.51,39.53,54400.0,17.6678,17.6901,17.6633,17.6723,54400.0
2005-12-22 12:00:00,39.53,39.53,39.47,39.51,65200.0,17.6723,17.6723,17.6454,17.6633,65200.0
2005-12-22 12:10:00,39.51,39.54,39.45,39.46,37800.0,17.6633,17.6767,17.6365,17.641,37800.0
2005-12-22 12:20:00,39.47,39.49,39.42,39.49,28000.0,17.6454,17.6544,17.6231,17.6544,28000.0
2005-12-22 12:30:00,39.49,39.49,39.48,39.49,36800.0,17.6544,17.6544,17.6499,17.6544,36800.0
2005-12-22 12:40:00,39.49,39.5,39.49,39.49,71400.0,17.6544,17.6589,17.6544,17.6544,71400.0
2005-12-22 12:50:00,39.49,39.5,39.48,39.49,24400.0,17.6544,17.6589,17.6499,17.6544,24400.0
2005-12-22 13:00:00,39.5,39.5,39.48,39.49,48000.0,17.6589,17.6589,17.6499,17.6544,48000.0
2005-12-22 13:10:00,39.49,39.49,39.44,39.48,21800.0,17.6544,17.6544,17.632,17.6499,21800.0
2005-12-22 13:20:00,39.47,39.48,39.4,39.44,27800.0,17.6454,17.6499,17.6141,17.632,27800.0
2005-12-22 13:30:00,39.44,39.51,39.43,39.51,57800.0,17.632,17.6633,17.6276,17.6633,57800.0
2005-12-22 13:40:00,39.51,39.54,39.47,39.5,30400.0,17.6633,17.6767,17.6454,17.6589,30400.0
2005-12-22 13:50:00,39.51,39.51,39.49,39.5,31200.0,17.6633,17.6633,17.6544,17.6589,31200.0
2005-12-22 14:00:00,39.51,39.54,39.49,39.51,29000.0,17.6633,17.6767,17.6544,17.6633,29000.0
2005-12-22 14:10:00,39.52,39.52,39.49,39.5,18000.0,17.6678,17.6678,17.6544,17.6589,18000.0
2005-12-22 14:20:00,39.49,39.49,39.44,39.45,35000.0,17.6544,17.6544,17.632,17.6365,35000.0
2005-12-22 14:30:00,39.45,39.46,39.4,39.4,38000.0,17.6365,17.641,17.6141,17.6141,38000.0
2005-12-22 14:40:00,39.4,39.46,39.4,39.42,243600.0,17.6141,17.641,17.6141,17.6231,243600.0
2005-12-22 14:50:00,39.42,39.48,39.41,39.43,76400.0,17.6231,17.6499,17.6186,17.6276,76400.0
2005-12-22 15:00:00,39.43,39.45,39.42,39.43,45200.0,17.6276,17.6365,17.6231,17.6276,45200.0
2005-12-22 15:10:00,39.43,39.45,39.41,39.44,184200.0,17.6276,17.6365,17.6186,17.632,184200.0
2005-12-22 15:20:00,39.45,39.45,39.38,39.41,48600.0,17.6365,17.6365,17.6052,17.6186,48600.0
2005-12-22 15:30:00,39.42,39.43,39.38,39.39,72200.0,17.6231,17.6276,17.6052,17.6097,72200.0
2005-12-22 15:40:00,39.39,39.42,39.34,39.34,91400.0,17.6097,17.6231,17.5873,17.5873,91400.0
2005-12-22 15:50:00,39.35,39.42,39.34,39.37,104200.0,17.5918,17.6231,17.5873,17.6007,104200.0
2005-12-23 09:30:00,39.43,39.43,39.33,39.38,97200.0,17.6276,17.6276,17.5829,17.6052,97200.0
2005-12-23 09:40:00,39.41,39.45,39.38,39.4,64600.0,17.6186,17.6365,17.6052,17.6141,64600.0
2005-12-23 09:50:00,39.4,39.4,39.25,39.29,76400.0,17.6141,17.6141,17.5471,17.565,76400.0
2005-12-23 10:00:00,39.29,39.29,39.19,39.19,78200.0,17.565,17.565,17.5203,17.5203,78200.0
2005-12-23 10:10:00,39.2,39.29,39.18,39.24,47400.0,17.5247,17.565,17.5158,17.5426,47400.0
2005-12-23 10:20:00,39.24,39.32,39.24,39.31,37400.0,17.5426,17.5784,17.5426,17.5739,37400.0
2005-12-23 10:30:00,39.31,39.35,39.3,39.31,40200.0,17.5739,17.5918,17.5694,17.5739,40200.0
2005-12-23 10:40:00,39.3,39.33,39.29,39.33,219400.0,17.5694,17.5829,17.565,17.5829,219400.0
2005-12-23 10:50:00,39.33,39.33,39.23,39.24,35800.0,17.5829,17.5829,17.5381,17.5426,35800.0
2005-12-23 11:00:00,39.24,39.33,39.24,39.3,74200.0,17.5426,17.5829,17.5426,17.5694,74200.0
2005-12-23 11:10:00,39.31,39.35,39.3,39.33,48400.0,17.5739,17.5918,17.5694,17.5829,48400.0
2005-12-23 11:20:00,39.32,39.34,39.31,39.34,70000.0,17.5784,17.5873,17.5739,17.5873,70000.0
2005-12-23 11:30:00,39.34,39.35,39.33,39.35,90600.0,17.5873,17.5918,17.5829,17.5918,90600.0
2005-12-23 11:40:00,39.35,39.38,39.35,39.35,62000.0,17.5918,17.6052,17.5918,17.5918,62000.0
2005-12-23 11:50:00,39.37,39.5,39.37,39.49,90400.0,17.6007,17.6589,17.6007,17.6544,90400.0
2005-12-23 12:00:00,39.49,39.5,39.47,39.47,234000.0,17.6544,17.6589,17.6454,17.6454,234000.0
2005-12-23 12:10:00,39.47,39.47,39.43,39.43,19600.0,17.6454,17.6454,17.6276,17.6276,19600.0
2005-12-23 12:20:00,39.43,39.43,39.42,39.43,10200.0,17.6276,17.6276,17.6231,17.6276,10200.0
2005-12-23 12:30:00,39.43,39.46,39.42,39.46,45600.0,17.6276,17.641,17.6231,17.641,45600.0
2005-12-23 12:40:00,39.46,39.46,39.35,39.38,38600.0,17.641,17.641,17.5918,17.6052,38600.0
2005-12-23 12:50:00,39.38,39.41,39.36,39.4,54600.0,17.6052,17.6186,17.5963,17.6141,54600.0
2005-12-23 13:00:00,39.42,39.45,39.42,39.44,26000.0,17.6231,17.6365,17.6231,17.632,26000.0
2005-12-23 13:10:00,39.45,39.48,39.45,39.47,28000.0,17.6365,17.6499,17.6365,17.6454,28000.0
2005-12-23 13:20:00,39.47,39.47,39.44,39.46,31200.0,17.6454,17.6454,17.632,17.641,31200.0
2005-12-23 13:30:00,39.46,39.46,39.43,39.43,18600.0,17.641,17.641,17.6276,17.6276,18600.0
2005-12-23 13:40:00,39.44,39.44,39.42,39.42,11400.0,17.632,17.632,17.6231,17.6231,11400.0
2005-12-23 13:50:00,39.42,39.45,39.41,39.44,44400.0,17.6231,17.6365,17.6186,17.632,44400.0
2005-12-23 14:00:00,39.44,39.44,39.43,39.44,25800.0,17.632,17.632,17.6276,17.632,25800.0
2005-12-23 14:10:00,39.43,39.45,39.42,39.44,73000.0,17.6276,17.6365,17.6231,17.632,73000.0
2005-12-23 14:20:00,39.45,39.45,39.42,39.42,32600.0,17.6365,17.6365,17.6231,17.6231,32600.0
2005-12-23 14:30:00,39.42,39.44,39.4,39.41,37000.0,17.6231,17.632,17.6141,17.6186,37000.0
2005-12-23 14:40:00,39.41,39.42,39.4,39.4,16600.0,17.6186,17.6231,17.6141,17.6141,16600.0
2005-12-23 14:50:00,39.41,39.42,39.4,39.4,17200.0,17.6186,17.6231,17.6141,17.6141,17200.0
2005-12-23 15:00:00,39.4,39.4,39.39,39.4,35000.0,17.6141,17.6141,17.6097,17.6141,35000.0
2005-12-23 15:10:00,39.4,39.41,39.38,39.38,97600.0,17.6141,17.6186,17.6052,17.6052,97600.0
2005-12-23 15:20:00,39.38,39.43,39.38,39.43,65600.0,17.6052,17.6276,17.6052,17.6276,65600.0
2005-12-23 15:30:00,39.42,39.43,39.38,39.38,57000.0,17.6231,17.6276,17.6052,17.6052,57000.0
2005-12-23 15:40:00,39.38,39.38,39.3,39.37,134400.0,17.6052,17.6052,17.5694,17.6007,134400.0
2005-12-23 15:50:00,39.38,39.42,39.38,39.42,65200.0,17.6052,17.6231,17.6052,17.6231,65200.0
2005-12-27 09:30:00,39.39,39.4,39.3,39.3,95600.0,17.6097,17.6141,17.5694,17.5694,95600.0
2005-12-27 09:40:00,39.35,39.41,39.34,39.38,78200.0,17.5918,17.6186,17.5873,17.6052,78200.0
2005-12-27 09:50:00,39.38,39.42,39.35,39.4,61200.0,17.6052,17.6231,17.5918,17.6141,61200.0
2005-12-27 10:00:00,39.39,39.42,39.38,39.4,44200.0,17.6097,17.6231,17.6052,17.6141,44200.0
2005-12-27 10:10:00,39.38,39.4,39.36,39.38,43800.0,17.6052,17.6141,17.5963,17.6052,43800.0
2005-12-27 10:20:00,39.38,39.42,39.37,39.38,46600.0,17.6052,17.6231,17.6007,17.6052,46600.0
2005-12-27 10:30:00,39.38,39.4,39.38,39.4,76000.0,17.6052,17.6141,17.6052,17.6141,76000.0
2005-12-27 10:40:00,39.4,39.4,39.35,39.35,117200.0,17.6141,17.6141,17.5918,17.5918,117200.0
2005-12-27 10:50:00,39.35,39.37,39.31,39.31,62600.0,17.5918,17.6007,17.5739,17.5739,62600.0
2005-12-27 11:00:00,39.31,39.34,39.27,39.28,92800.0,17.5739,17.5873,17.556,17.5605,92800.0
2005-12-27 11:10:00,39.3,39.3,39.24,39.25,65800.0,17.5694,17.5694,17.5426,17.5471,65800.0
2005-12-27 11:20:00,39.25,39.26,39.19,39.2,110000.0,17.5471,17.5516,17.5203,17.5247,110000.0
2005-12-27 11:30:00,39.2,39.24,39.19,39.24,61800.0,17.5247,17.5426,17.5203,17.5426,61800.0
2005-12-27 11:40:00,39.24,39.28,39.24,39.26,81400.0,17.5426,17.5605,17.5426,17.5516,81400.0
2005-12-27 11:50:00,39.27,39.28,39.22,39.24,48400.0,17.556,17.5605,17.5337,17.5426,48400.0
2005-12-27 12:00:00,39.24,39.24,39.18,39.18,42000.0,17.5426,17.5426,17.5158,17.5158,42000.0
2005-12-27 12:10:00,39.18,39.24,39.18,39.23,30800.0,17.5158,17.5426,17.5158,17.5381,30800.0
2005-12-27 12:20:00,39.24,39.27,39.23,39.27,32200.0,17.5426,17.556,17.5381,17.556,32200.0
2005-12-27 12:30:00,39.27,39.27,39.23,39.26,43400.0,17.556,17.556,17.5381,17.5516,43400.0
2005-12-27 12:40:00,39.24,39.25,39.22,39.23,14000.0,17.5426,17.5471,17.5337,17.5381,14000.0
2005-12-27 12:50:00,39.22,39.24,39.2,39.21,20200.0,17.5337,17.5426,17.5247,17.5292,20200.0
2005-12-27 13:00:00,39.22,39.23,39.22,39.23,12800.0,17.5337,17.5381,17.5337,17.5381,12800.0
2005-12-27 13:10:00,39.24,39.25,39.2,39.2,21000.0,17.5426,17.5471,17.5247,17.5247,21000.0
2005-12-27 13:20:00,39.2,39.2,39.06,39.08,36400.0,17.5247,17.5247,17.4621,17.4711,36400.0
2005-12-27 13:30:00,39.08,39.1,39.05,39.08,25200.0,17.4711,17.48,17.4577,17.4711,25200.0
2005-12-27 13:40:00,39.08,39.09,39.05,39.07,25400.0,17.4711,17.4756,17.4577,17.4666,25400.0
2005-12-27 13:50:00,39.07,39.08,39.04,39.07,21200.0,17.4666,17.4711,17.4532,17.4666,21200.0
2005-12-27 14:00:00,39.07,39.13,39.07,39.11,31200.0,17.4666,17.4934,17.4666,17.4845,31200.0
2005-12-27 14:10:00,39.11,39.13,39.08,39.13,211000.0,17.4845,17.4934,17.4711,17.4934,211000.0
2005-12-27 14:20:00,39.13,39.19,39.12,39.18,52600.0,17.4934,17.5203,17.489,17.5158,52600.0
2005-12-27 14:30:00,39.2,39.2,39.13,39.18,54400.0,17.5247,17.5247,17.4934,17.5158,54400.0
2005-12-27 14:40:00,39.18,39.18,39.07,39.07,48800.0,17.5158,17.5158,17.4666,17.4666,48800.0
2005-12-27 14:50:00,39.07,39.08,39.06,39.07,32600.0,17.4666,17.4711,17.4621,17.4666,32600.0
2005-12-27 15:00:00,39.07,39.08,39.01,39.05,38200.0,17.4666,17.4711,17.4398,17.4577,38200.0
2005-12-27 15:10:00,39.05,39.06,39.0,39.01,57000.0,17.4577,17.4621,17.4353,17.4398,57000.0
2005-12-27 15:20:00,39.01,39.07,39.01,39.05,68200.0,17.4398,17.4666,17.4398,17.4577,68200.0
2005-12-27 15:30:00,39.05,39.1,39.05,39.07,61200.0,17.4577,17.48,17.4577,17.4666,61200.0
2005-12-27 15:40:00,39.07,39.07,38.96,38.96,62600.0,17.4666,17.4666,17.4174,17.4174,62600.0
2005-12-27 15:50:00,38.97,39.03,38.96,39.02,67800.0,17.4219,17.4487,17.4174,17.4443,67800.0
2005-12-28 09:30:00,39.0,39.13,38.98,39.09,29000.0,17.4353,17.4934,17.4264,17.4756,29000.0
2005-12-28 09:40:00,39.06,39.1,39.02,39.06,36000.0,17.4621,17.48,17.4443,17.4621,36000.0
2005-12-28 09:50:00,39.05,39.05,38.94,39.01,15400.0,17.4577,17.4577,17.4085,17.4398,15400.0
2005-12-28 10:00:00,39.01,39.07,39.01,39.06,28400.0,17.4398,17.4666,17.4398,17.4621,28400.0
2005-12-28 10:10:00,39.05,39.08,39.03,39.05,29800.0,17.4577,17.4711,17.4487,17.4577,29800.0
2005-12-28 10:20:00,39.06,39.08,38.97,39.0,38400.0,17.4621,17.4711,17.4219,17.4353,38400.0
2005-12-28 10:30:00,38.98,38.98,38.87,38.87,55400.0,17.4264,17.4264,17.3772,17.3772,55400.0
2005-12-28 10:40:00,38.87,38.95,38.87,38.91,57600.0,17.3772,17.413,17.3772,17.3951,57600.0
2005-12-28 10:50:00,38.91,38.93,38.87,38.89,37600.0,17.3951,17.404,17.3772,17.3861,37600.0
2005-12-28 11:00:00,38.88,38.93,38.84,38.84,56000.0,17.3817,17.404,17.3638,17.3638,56000.0
2005-12-28 11:10:00,38.84,38.85,38.76,38.76,46800.0,17.3638,17.3683,17.328,17.328,46800.0
2005-12-28 11:20:00,38.76,38.79,38.72,38.77,71000.0,17.328,17.3414,17.3101,17.3325,71000.0
2005-12-28 11:30:00,38.77,38.78,38.71,38.76,60600.0,17.3325,17.337,17.3057,17.328,60600.0
2005-12-28 11:40:00,38.76,38.77,38.73,38.74,25800.0,17.328,17.3325,17.3146,17.3191,25800.0
2005-12-28 11:50:00,38.76,38.76,38.63,38.65,54600.0,17.328,17.328,17.2699,17.2789,54600.0
2005-12-28 12:00:00,38.65,38.68,38.61,38.63,51000.0,17.2789,17.2923,17.261,17.2699,51000.0
2005-12-28 12:10:00,38.65,38.65,38.59,38.6,48800.0,17.2789,17.2789,17.252,17.2565,48800.0
2005-12-28 12:20:00,38.6,38.67,38.6,38.67,24800.0,17.2565,17.2878,17.2565,17.2878,24800.0
2005-12-28 12:30:00,38.66,38.66,38.61,38.62,39200.0,17.2833,17.2833,17.261,17.2654,39200.0
2005-12-28 12:40:00,38.63,38.66,38.6,38.61,51000.0,17.2699,17.2833,17.2565,17.261,51000.0
2005-12-28 12:50:00,38.61,38.67,38.61,38.66,22000.0,17.261,17.2878,17.261,17.2833,22000.0
2005-12-28 13:00:00,38.65,38.66,38.62,38.66,41000.0,17.2789,17.2833,17.2654,17.2833,41000.0
2005-12-28 13:10:00,38.66,38.67,38.64,38.67,25000.0,17.2833,17.2878,17.2744,17.2878,25000.0
2005-12-28 13:20:00,38.66,38.69,38.64,38.69,49000.0,17.2833,17.2967,17.2744,17.2967,49000.0
2005-12-28 13:30:00,38.69,38.72,38.65,38.72,83600.0,17.2967,17.3101,17.2789,17.3101,83600.0
2005-12-28 13:40:00,38.72,38.74,38.7,38.71,49600.0,17.3101,17.3191,17.3012,17.3057,49600.0
2005-12-28 13:50:00,38.71,38.71,38.68,38.71,44400.0,17.3057,17.3057,17.2923,17.3057,44400.0
2005-12-28 14:00:00,38.71,38.74,38.71,38.71,22200.0,17.3057,17.3191,17.3057,17.3057,22200.0
2005-12-28 14:10:00,38.7,38.72,38.68,38.71,28800.0,17.3012,17.3101,17.2923,17.3057,28800.0
2005-12-28 14:20:00,38.73,38.73,38.62,38.62,56200.0,17.3146,17.3146,17.2654,17.2654,56200.0
2005-12-28 14:30:00,38.62,38.65,38.6,38.6,62600.0,17.2654,17.2789,17.2565,17.2565,62600.0
2005-12-28 14:40:00,38.6,38.64,38.6,38.63,119000.0,17.2565,17.2744,17.2565,17.2699,119000.0
2005-12-28 14:50:00,38.63,38.67,38.6,38.6,67000.0,17.2699,17.2878,17.2565,17.2565,67000.0
2005-12-28 15:00:00,38.6,38.63,38.59,38.62,88000.0,17.2565,17.2699,17.252,17.2654,88000.0
2005-12-28 15:10:00,38.63,38.68,38.62,38.66,56600.0,17.2699,17.2923,17.2654,17.2833,56600.0
2005-12-28 15:20:00,38.66,38.73,38.65,38.72,57600.0,17.2833,17.3146,17.2789,17.3101,57600.0
2005-12-28 15:30:00,38.72,38.77,38.7,38.76,75000.0,17.3101,17.3325,17.3012,17.328,75000.0
2005-12-28 15:40:00,38.76,38.79,38.7,38.71,71400.0,17.328,17.3414,17.3012,17.3057,71400.0
2005-12-28 15:50:00,38.72,38.74,38.7,38.71,53400.0,17.3101,17.3191,17.3012,17.3057,53400.0
2005-12-29 09:30:00,38.8,38.95,38.77,38.77,48000.0,17.3459,17.413,17.3325,17.3325,48000.0
2005-12-29 09:40:00,38.8,38.84,38.72,38.74,52000.0,17.3459,17.3638,17.3101,17.3191,52000.0
2005-12-29 09:50:00,38.75,38.79,38.69,38.73,35800.0,17.3236,17.3414,17.2967,17.3146,35800.0
2005-12-29 10:00:00,38.74,38.77,38.65,38.68,27400.0,17.3191,17.3325,17.2789,17.2923,27400.0
2005-12-29 10:10:00,38.67,38.67,38.59,38.6,53800.0,17.2878,17.2878,17.252,17.2565,53800.0
2005-12-29 10:20:00,38.6,38.63,38.59,38.63,32200.0,17.2565,17.2699,17.252,17.2699,32200.0
2005-12-29 10:30:00,38.63,38.7,38.62,38.63,43400.0,17.2699,17.3012,17.2654,17.2699,43400.0
2005-12-29 10:40:00,38.63,38.71,38.63,38.7,57000.0,17.2699,17.3057,17.2699,17.3012,57000.0
2005-12-29 10:50:00,38.71,38.72,38.66,38.66,32400.0,17.3057,17.3101,17.2833,17.2833,32400.0
2005-12-29 11:00:00,38.66,38.74,38.66,38.74,46400.0,17.2833,17.3191,17.2833,17.3191,46400.0
2005-12-29 11:10:00,38.74,38.77,38.7,38.71,36600.0,17.3191,17.3325,17.3012,17.3057,36600.0
2005-12-29 11:20:00,38.72,38.74,38.7,38.7,24200.0,17.3101,17.3191,17.3012,17.3012,24200.0
2005-12-29 11:30:00,38.71,38.79,38.69,38.79,42000.0,17.3057,17.3414,17.2967,17.3414,42000.0
2005-12-29 11:40:00,38.79,38.81,38.77,38.81,51200.0,17.3414,17.3504,17.3325,17.3504,51200.0
2005-12-29 11:50:00,38.81,38.83,38.79,38.82,18600.0,17.3504,17.3593,17.3414,17.3549,18600.0
2005-12-29 12:00:00,38.83,38.84,38.81,38.82,18600.0,17.3593,17.3638,17.3504,17.3549,18600.0
2005-12-29 12:10:00,38.82,38.82,38.77,38.77,19600.0,17.3549,17.3549,17.3325,17.3325,19600.0
2005-12-29 12:20:00,38.77,38.77,38.76,38.76,17000.0,17.3325,17.3325,17.328,17.328,17000.0
2005-12-29 12:30:00,38.77,38.77,38.76,38.76,15200.0,17.3325,17.3325,17.328,17.328,15200.0
2005-12-29 12:40:00,38.76,38.8,38.76,38.77,78000.0,17.328,17.3459,17.328,17.3325,78000.0
2005-12-29 12:50:00,38.77,38.77,38.73,38.77,25000.0,17.3325,17.3325,17.3146,17.3325,25000.0
2005-12-29 13:00:00,38.77,38.78,38.75,38.76,27800.0,17.3325,17.337,17.3236,17.328,27800.0
2005-12-29 13:10:00,38.76,38.79,38.75,38.79,41600.0,17.328,17.3414,17.3236,17.3414,41600.0
2005-12-29 13:20:00,38.79,38.79,38.78,38.78,15200.0,17.3414,17.3414,17.337,17.337,15200.0
2005-12-29 13:30:00,38.78,38.78,38.74,38.74,12000.0,17.337,17.337,17.3191,17.3191,12000.0
2005-12-29 13:40:00,38.74,38.77,38.73,38.77,32400.0,17.3191,17.3325,17.3146,17.3325,32400.0
2005-12-29 13:50:00,38.77,38.8,38.76,38.77,22000.0,17.3325,17.3459,17.328,17.3325,22000.0
2005-12-29 14:00:00,38.76,38.77,38.74,38.74,19800.0,17.328,17.3325,17.3191,17.3191,19800.0
2005-12-29 14:10:00,38.74,38.74,38.71,38.74,21600.0,17.3191,17.3191,17.3057,17.3191,21600.0
2005-12-29 14:20:00,38.74,38.74,38.72,38.74,8400.0,17.3191,17.3191,17.3101,17.3191,8400.0
2005-12-29 14:30:00,38.74,38.74,38.72,38.73,18800.0,17.3191,17.3191,17.3101,17.3146,18800.0
2005-12-29 14:40:00,38.73,38.77,38.73,38.76,79600.0,17.3146,17.3325,17.3146,17.328,79600.0
2005-12-29 14:50:00,38.76,38.81,38.76,38.8,27600.0,17.328,17.3504,17.328,17.3459,27600.0
2005-12-29 15:00:00,38.8,38.81,38.73,38.74,46600.0,17.3459,17.3504,17.3146,17.3191,46600.0
2005-12-29 15:10:00,38.74,38.77,38.69,38.69,55800.0,17.3191,17.3325,17.2967,17.2967,55800.0
2005-12-29 15:20:00,38.69,38.7,38.64,38.66,38800.0,17.2967,17.3012,17.2744,17.2833,38800.0
2005-12-29 15:30:00,38.67,38.74,38.66,38.66,67400.0,17.2878,17.3191,17.2833,17.2833,67400.0
2005-12-29 15:40:00,38.66,38.71,38.66,38.71,50200.0,17.2833,17.3057,17.2833,17.3057,50200.0
2005-12-29 15:50:00,38.71,38.75,38.68,38.69,88400.0,17.3057,17.3236,17.2923,17.2967,88400.0
2005-12-30 09:30:00,38.65,38.67,38.55,38.6,61400.0,17.2789,17.2878,17.2341,17.2565,61400.0
2005-12-30 09:40:00,38.6,38.67,38.59,38.63,38800.0,17.2565,17.2878,17.252,17.2699,38800.0
2005-12-30 09:50:00,38.63,38.64,38.57,38.6,40800.0,17.2699,17.2744,17.2431,17.2565,40800.0
2005-12-30 10:00:00,38.58,38.6,38.55,38.55,24000.0,17.2476,17.2565,17.2341,17.2341,24000.0
2005-12-30 10:10:00,38.55,38.58,38.55,38.55,27600.0,17.2341,17.2476,17.2341,17.2341,27600.0
2005-12-30 10:20:00,38.54,38.56,38.48,38.52,42600.0,17.2297,17.2386,17.2029,17.2207,42600.0
2005-12-30 10:30:00,38.52,38.55,38.4,38.44,30200.0,17.2207,17.2341,17.1671,17.185,30200.0
2005-12-30 10:40:00,38.44,38.53,38.4,38.49,37000.0,17.185,17.2252,17.1671,17.2073,37000.0
2005-12-30 10:50:00,38.49,38.49,38.44,38.48,32000.0,17.2073,17.2073,17.185,17.2029,32000.0
2005-12-30 11:00:00,38.49,38.5,38.46,38.5,16800.0,17.2073,17.2118,17.1939,17.2118,16800.0
2005-12-30 11:10:00,38.5,38.52,38.48,38.49,13000.0,17.2118,17.2207,17.2029,17.2073,13000.0
2005-12-30 11:20:00,38.5,38.53,38.49,38.51,21400.0,17.2118,17.2252,17.2073,17.2163,21400.0
2005-12-30 11:30:00,38.51,38.52,38.47,38.48,11400.0,17.2163,17.2207,17.1984,17.2029,11400.0
2005-12-30 11:40:00,38.47,38.52,38.44,38.52,21600.0,17.1984,17.2207,17.185,17.2207,21600.0
2005-12-30 11:50:00,38.54,38.54,38.47,38.52,45200.0,17.2297,17.2297,17.1984,17.2207,45200.0
2005-12-30 12:00:00,38.52,38.52,38.48,38.48,20000.0,17.2207,17.2207,17.2029,17.2029,20000.0
2005-12-30 12:10:00,38.49,38.51,38.48,38.49,16800.0,17.2073,17.2163,17.2029,17.2073,16800.0
2005-12-30 12:20:00,38.49,38.52,38.49,38.51,29200.0,17.2073,17.2207,17.2073,17.2163,29200.0
2005-12-30 12:30:00,38.51,38.54,38.51,38.52,14000.0,17.2163,17.2297,17.2163,17.2207,14000.0
2005-12-30 12:40:00,38.52,38.53,38.49,38.51,25000.0,17.2207,17.2252,17.2073,17.2163,25000.0
2005-12-30 12:50:00,38.51,38.52,38.49,38.52,14200.0,17.2163,17.2207,17.2073,17.2207,14200.0
2005-12-30 13:00:00,38.52,38.54,38.5,38.5,17000.0,17.2207,17.2297,17.2118,17.2118,17000.0
2005-12-30 13:10:00,38.49,38.51,38.49,38.49,12600.0,17.2073,17.2163,17.2073,17.2073,12600.0
2005-12-30 13:20:00,38.49,38.5,38.48,38.5,26800.0,17.2073,17.2118,17.2029,17.2118,26800.0
2005-12-30 13:30:00,38.5,38.52,38.49,38.52,21000.0,17.2118,17.2207,17.2073,17.2207,21000.0
2005-12-30 13:40:00,38.51,38.55,38.49,38.55,21200.0,17.2163,17.2341,17.2073,17.2341,21200.0
2005-12-30 13:50:00,38.55,38.55,38.51,38.54,15600.0,17.2341,17.2341,17.2163,17.2297,15600.0
2005-12-30 14:00:00,38.53,38.62,38.52,38.58,24200.0,17.2252,17.2654,17.2207,17.2476,24200.0
2005-12-30 14:10:00,38.58,38.63,38.57,38.59,21200.0,17.2476,17.2699,17.2431,17.252,21200.0
2005-12-30 14:20:00,38.59,38.63,38.59,38.63,16400.0,17.252,17.2699,17.252,17.2699,16400.0
2005-12-30 14:30:00,38.63,38.64,38.6,38.63,12200.0,17.2699,17.2744,17.2565,17.2699,12200.0
2005-12-30 14:40:00,38.63,38.63,38.59,38.59,13600.0,17.2699,17.2699,17.252,17.252,13600.0
2005-12-30 14:50:00,38.6,38.63,38.55,38.63,14600.0,17.2565,17.2699,17.2341,17.2699,14600.0
2005-12-30 15:00:00,38.63,38.64,38.59,38.6,10600.0,17.2699,17.2744,17.252,17.2565,10600.0
2005-12-30 15:10:00,38.6,38.63,38.58,38.62,13200.0,17.2565,17.2699,17.2476,17.2654,13200.0
2005-12-30 15:20:00,38.62,38.66,38.62,38.63,29600.0,17.2654,17.2833,17.2654,17.2699,29600.0
2005-12-30 15:30:00,38.63,38.68,38.58,38.67,37200.0,17.2699,17.2923,17.2476,17.2878,37200.0
2005-12-30 15:40:00,38.67,38.75,38.67,38.71,82800.0,17.2878,17.3236,17.2878,17.3057,82800.0
2005-12-30 15:50:00,38.71,38.71,38.62,38.62,111600.0,17.3057,17.3057,17.2654,17.2654,111600.0
2006-01-03 09:30:00,38.81,38.82,38.8,38.8,69800.0,17.3504,17.3549,17.3459,17.3459,69800.0
2006-01-03 09:40:00,38.8,38.94,38.8,38.88,57800.0,17.3459,17.4085,17.3459,17.3817,57800.0
2006-01-03 09:50:00,38.88,39.05,38.87,39.02,73400.0,17.3817,17.4577,17.3772,17.4443,73400.0
2006-01-03 10:00:00,39.09,39.1,38.94,38.94,89200.0,17.4756,17.48,17.4085,17.4085,89200.0
2006-01-03 10:10:00,38.96,39.02,38.87,38.9,70800.0,17.4174,17.4443,17.3772,17.3906,70800.0
2006-01-03 10:20:00,38.88,38.93,38.83,38.9,62200.0,17.3817,17.404,17.3593,17.3906,62200.0
2006-01-03 10:30:00,38.88,38.91,38.8,38.84,39200.0,17.3817,17.3951,17.3459,17.3638,39200.0
2006-01-03 10:40:00,38.84,38.94,38.84,38.85,51200.0,17.3638,17.4085,17.3638,17.3683,51200.0
2006-01-03 10:50:00,38.85,38.88,38.84,38.86,31200.0,17.3683,17.3817,17.3638,17.3727,31200.0
2006-01-03 11:00:00,38.86,38.87,38.77,38.81,31200.0,17.3727,17.3772,17.3325,17.3504,31200.0
2006-01-03 11:10:00,38.81,38.88,38.81,38.86,30200.0,17.3504,17.3817,17.3504,17.3727,30200.0
2006-01-03 11:20:00,38.86,38.87,38.81,38.85,23800.0,17.3727,17.3772,17.3504,17.3683,23800.0
2006-01-03 11:30:00,38.84,38.88,38.82,38.87,40600.0,17.3638,17.3817,17.3549,17.3772,40600.0
2006-01-03 11:40:00,38.86,38.87,38.79,38.83,28000.0,17.3727,17.3772,17.3414,17.3593,28000.0
2006-01-03 11:50:00,38.83,38.83,38.77,38.8,24600.0,17.3593,17.3593,17.3325,17.3459,24600.0
2006-01-03 12:00:00,38.79,38.87,38.79,38.87,17600.0,17.3414,17.3772,17.3414,17.3772,17600.0
2006-01-03 12:10:00,38.88,38.93,38.85,38.86,28600.0,17.3817,17.404,17.3683,17.3727,28600.0
2006-01-03 12:20:00,38.87,38.87,38.82,38.82,21000.0,17.3772,17.3772,17.3549,17.3549,21000.0
2006-01-03 12:30:00,38.82,38.85,38.75,38.85,26400.0,17.3549,17.3683,17.3236,17.3683,26400.0
2006-01-03 12:40:00,38.85,39.0,38.84,38.95,39800.0,17.3683,17.4353,17.3638,17.413,39800.0
2006-01-03 12:50:00,38.96,39.01,38.93,38.97,38000.0,17.4174,17.4398,17.404,17.4219,38000.0
2006-01-03 13:00:00,38.98,39.01,38.97,38.99,11800.0,17.4264,17.4398,17.4219,17.4309,11800.0
2006-01-03 13:10:00,39.0,39.01,38.97,38.97,15600.0,17.4353,17.4398,17.4219,17.4219,15600.0
2006-01-03 13:20:00,38.97,39.0,38.91,38.98,34600.0,17.4219,17.4353,17.3951,17.4264,34600.0
2006-01-03 13:30:00,38.98,38.98,38.9,38.98,24800.0,17.4264,17.4264,17.3906,17.4264,24800.0
2006-01-03 13:40:00,38.99,39.01,38.95,38.95,51000.0,17.4309,17.4398,17.413,17.413,51000.0
2006-01-03 13:50:00,38.95,39.02,38.95,38.98,37400.0,17.413,17.4443,17.413,17.4264,37400.0
2006-01-03 14:00:00,38.98,39.06,38.98,39.02,122400.0,17.4264,17.4621,17.4264,17.4443,122400.0
2006-01-03 14:10:00,39.02,39.08,38.97,39.06,77000.0,17.4443,17.4711,17.4219,17.4621,77000.0
2006-01-03 14:20:00,39.05,39.12,39.0,39.06,58200.0,17.4577,17.489,17.4353,17.4621,58200.0
2006-01-03 14:30:00,39.06,39.12,39.06,39.12,37600.0,17.4621,17.489,17.4621,17.489,37600.0
2006-01-03 14:40:00,39.12,39.24,39.12,39.23,56600.0,17.489,17.5426,17.489,17.5381,56600.0
2006-01-03 14:50:00,39.23,39.25,39.19,39.23,38200.0,17.5381,17.5471,17.5203,17.5381,38200.0
2006-01-03 15:00:00,39.23,39.35,39.23,39.33,56800.0,17.5381,17.5918,17.5381,17.5829,56800.0
2006-01-03 15:10:00,39.33,39.42,39.32,39.37,72200.0,17.5829,17.6231,17.5784,17.6007,72200.0
2006-01-03 15:20:00,39.37,39.43,39.37,39.41,57600.0,17.6007,17.6276,17.6007,17.6186,57600.0
2006-01-03 15:30:00,39.39,39.59,39.39,39.54,110600.0,17.6097,17.6991,17.6097,17.6767,110600.0
2006-01-03 15:40:00,39.55,39.6,39.54,39.6,78200.0,17.6812,17.7036,17.6767,17.7036,78200.0
2006-01-03 15:50:00,39.6,39.6,39.54,39.55,131800.0,17.7036,17.7036,17.6767,17.6812,131800.0
2006-01-04 09:30:00,39.5,39.68,39.39,39.66,71600.0,17.6589,17.7393,17.6097,17.7304,71600.0
2006-01-04 09:40:00,39.65,39.66,39.45,39.46,46200.0,17.7259,17.7304,17.6365,17.641,46200.0
2006-01-04 09:50:00,39.48,39.57,39.47,39.52,56200.0,17.6499,17.6901,17.6454,17.6678,56200.0
2006-01-04 10:00:00,39.52,39.63,39.43,39.54,25400.0,17.6678,17.717,17.6276,17.6767,25400.0
2006-01-04 10:10:00,39.53,39.55,39.45,39.53,41400.0,17.6723,17.6812,17.6365,17.6723,41400.0
2006-01-04 10:20:00,39.53,39.53,39.46,39.49,41000.0,17.6723,17.6723,17.641,17.6544,41000.0
2006-01-04 10:30:00,39.49,39.52,39.47,39.5,28400.0,17.6544,17.6678,17.6454,17.6589,28400.0
2006-01-04 10:40:00,39.5,39.52,39.45,39.5,40600.0,17.6589,17.6678,17.6365,17.6589,40600.0
2006-01-04 10:50:00,39.5,39.52,39.46,39.51,58800.0,17.6589,17.6678,17.641,17.6633,58800.0
2006-01-04 11:00:00,39.51,39.59,39.49,39.56,39200.0,17.6633,17.6991,17.6544,17.6857,39200.0
2006-01-04 11:10:00,39.56,39.57,39.46,39.46,64200.0,17.6857,17.6901,17.641,17.641,64200.0
2006-01-04 11:20:00,39.46,39.51,39.42,39.43,352400.0,17.641,17.6633,17.6231,17.6276,352400.0
2006-01-04 11:30:00,39.43,39.43,39.24,39.27,134800.0,17.6276,17.6276,17.5426,17.556,134800.0
2006-01-04 11:40:00,39.25,39.5,39.25,39.49,98200.0,17.5471,17.6589,17.5471,17.6544,98200.0
2006-01-04 11:50:00,39.49,39.58,39.48,39.55,89600.0,17.6544,17.6946,17.6499,17.6812,89600.0
2006-01-04 12:00:00,39.59,39.72,39.59,39.7,89800.0,17.6991,17.7572,17.6991,17.7483,89800.0
2006-01-04 12:10:00,39.7,39.74,39.65,39.68,92400.0,17.7483,17.7661,17.7259,17.7393,92400.0
2006-01-04 12:20:00,39.69,39.75,39.67,39.73,36400.0,17.7438,17.7706,17.7349,17.7617,36400.0
2006-01-04 12:30:00,39.72,39.72,39.63,39.68,36800.0,17.7572,17.7572,17.717,17.7393,36800.0
2006-01-04 12:40:00,39.67,39.68,39.58,39.58,34400.0,17.7349,17.7393,17.6946,17.6946,34400.0
2006-01-04 12:50:00,39.6,39.64,39.6,39.6,29000.0,17.7036,17.7214,17.7036,17.7036,29000.0
2006-01-04 13:00:00,39.6,39.67,39.6,39.61,26800.0,17.7036,17.7349,17.7036,17.708,26800.0
2006-01-04 13:10:00,39.6,39.6,39.53,39.54,35400.0,17.7036,17.7036,17.6723,17.6767,35400.0
2006-01-04 13:20:00,39.54,39.54,39.5,39.5,27600.0,17.6767,17.6767,17.6589,17.6589,27600.0
2006-01-04 13:30:00,39.51,39.51,39.43,39.45,31800.0,17.6633,17.6633,17.6276,17.6365,31800.0
2006-01-04 13:40:00,39.44,39.54,39.44,39.53,23600.0,17.632,17.6767,17.632,17.6723,23600.0
2006-01-04 13:50:00,39.55,39.55,39.49,39.51,26400.0,17.6812,17.6812,17.6544,17.6633,26400.0
2006-01-04 14:00:00,39.51,39.52,39.46,39.46,22000.0,17.6633,17.6678,17.641,17.641,22000.0
2006-01-04 14:10:00,39.46,39.52,39.42,39.52,90200.0,17.641,17.6678,17.6231,17.6678,90200.0
2006-01-04 14:20:00,39.52,39.61,39.5,39.61,41200.0,17.6678,17.708,17.6589,17.708,41200.0
2006-01-04 14:30:00,39.6,39.66,39.6,39.66,31400.0,17.7036,17.7304,17.7036,17.7304,31400.0
2006-01-04 14:40:00,39.67,39.69,39.63,39.63,28000.0,17.7349,17.7438,17.717,17.717,28000.0
2006-01-04 14:50:00,39.63,39.63,39.51,39.52,18600.0,17.717,17.717,17.6633,17.6678,18600.0
2006-01-04 15:00:00,39.53,39.6,39.53,39.55,20400.0,17.6723,17.7036,17.6723,17.6812,20400.0
2006-01-04 15:10:00,39.54,39.56,39.51,39.52,24800.0,17.6767,17.6857,17.6633,17.6678,24800.0
2006-01-04 15:20:00,39.52,39.65,39.52,39.63,36800.0,17.6678,17.7259,17.6678,17.717,36800.0
2006-01-04 15:30:00,39.66,39.69,39.63,39.63,41200.0,17.7304,17.7438,17.717,17.717,41200.0
2006-01-04 15:40:00,39.63,39.72,39.6,39.69,48000.0,17.717,17.7572,17.7036,17.7438,48000.0
2006-01-04 15:50:00,39.69,39.77,39.68,39.68,79400.0,17.7438,17.7796,17.7393,17.7393,79400.0
2006-01-05 09:30:00,39.55,39.73,39.55,39.7,65800.0,17.6812,17.7617,17.6812,17.7483,65800.0
2006-01-05 09:40:00,39.7,39.74,39.63,39.66,32000.0,17.7483,17.7661,17.717,17.7304,32000.0
2006-01-05 09:50:00,39.63,39.76,39.63,39.69,37200.0,17.717,17.7751,17.717,17.7438,37200.0
2006-01-05 10:00:00,39.66,39.71,39.64,39.7,28800.0,17.7304,17.7527,17.7214,17.7483,28800.0
2006-01-05 10:10:00,39.69,39.7,39.65,39.66,71800.0,17.7438,17.7483,17.7259,17.7304,71800.0
2006-01-05 10:20:00,39.66,39.67,39.58,39.58,38000.0,17.7304,17.7349,17.6946,17.6946,38000.0
2006-01-05 10:30:00,39.58,39.62,39.3,39.32,101000.0,17.6946,17.7125,17.5694,17.5784,101000.0
2006-01-05 10:40:00,39.33,39.33,39.21,39.24,72000.0,17.5829,17.5829,17.5292,17.5426,72000.0
2006-01-05 10:50:00,39.25,39.31,39.2,39.23,164600.0,17.5471,17.5739,17.5247,17.5381,164600.0
2006-01-05 11:00:00,39.23,39.24,39.13,39.22,45200.0,17.5381,17.5426,17.4934,17.5337,45200.0
2006-01-05 11:10:00,39.22,39.23,39.19,39.19,48200.0,17.5337,17.5381,17.5203,17.5203,48200.0
2006-01-05 11:20:00,39.18,39.18,39.1,39.15,32000.0,17.5158,17.5158,17.48,17.5024,32000.0
2006-01-05 11:30:00,39.14,39.23,39.14,39.2,76000.0,17.4979,17.5381,17.4979,17.5247,76000.0
2006-01-05 11:40:00,39.18,39.21,39.18,39.2,25200.0,17.5158,17.5292,17.5158,17.5247,25200.0
2006-01-05 11:50:00,39.22,39.23,39.21,39.21,69000.0,17.5337,17.5381,17.5292,17.5292,69000.0
2006-01-05 12:00:00,39.22,39.22,39.19,39.2,22200.0,17.5337,17.5337,17.5203,17.5247,22200.0
2006-01-05 12:10:00,39.19,39.2,39.18,39.2,54400.0,17.5203,17.5247,17.5158,17.5247,54400.0
2006-01-05 12:20:00,39.2,39.24,39.2,39.2,69800.0,17.5247,17.5426,17.5247,17.5247,69800.0
2006-01-05 12:30:00,39.24,39.25,39.18,39.18,56600.0,17.5426,17.5471,17.5158,17.5158,56600.0
2006-01-05 12:40:00,39.18,39.23,39.18,39.23,67800.0,17.5158,17.5381,17.5158,17.5381,67800.0
2006-01-05 12:50:00,39.22,39.25,39.19,39.21,44800.0,17.5337,17.5471,17.5203,17.5292,44800.0
2006-01-05 13:00:00,39.19,39.24,39.19,39.23,64800.0,17.5203,17.5426,17.5203,17.5381,64800.0
2006-01-05 13:10:00,39.23,39.23,39.2,39.2,36400.0,17.5381,17.5381,17.5247,17.5247,36400.0
2006-01-05 13:20:00,39.19,39.21,39.18,39.21,28800.0,17.5203,17.5292,17.5158,17.5292,28800.0
2006-01-05 13:30:00,39.21,39.23,39.2,39.22,32000.0,17.5292,17.5381,17.5247,17.5337,32000.0
2006-01-05 13:40:00,39.22,39.23,39.21,39.21,15800.0,17.5337,17.5381,17.5292,17.5292,15800.0
2006-01-05 13:50:00,39.21,39.22,39.17,39.17,54400.0,17.5292,17.5337,17.5113,17.5113,54400.0
2006-01-05 14:00:00,39.17,39.18,39.13,39.15,23400.0,17.5113,17.5158,17.4934,17.5024,23400.0
2006-01-05 14:10:00,39.14,39.17,39.14,39.17,31400.0,17.4979,17.5113,17.4979,17.5113,31400.0
2006-01-05 14:20:00,39.17,39.18,39.06,39.09,44800.0,17.5113,17.5158,17.4621,17.4756,44800.0
2006-01-05 14:30:00,39.09,39.1,39.05,39.05,47600.0,17.4756,17.48,17.4577,17.4577,47600.0
2006-01-05 14:40:00,39.05,39.07,38.99,38.99,135000.0,17.4577,17.4666,17.4309,17.4309,135000.0
2006-01-05 14:50:00,39.0,39.02,38.99,39.02,70000.0,17.4353,17.4443,17.4309,17.4443,70000.0
2006-01-05 15:00:00,39.02,39.02,38.98,38.99,69600.0,17.4443,17.4443,17.4264,17.4309,69600.0
2006-01-05 15:10:00,38.99,38.99,38.9,38.92,159200.0,17.4309,17.4309,17.3906,17.3996,159200.0
2006-01-05 15:20:00,38.93,38.94,38.75,38.8,684200.0,17.404,17.4085,17.3236,17.3459,684200.0
2006-01-05 15:30:00,38.8,38.87,38.77,38.82,147400.0,17.3459,17.3772,17.3325,17.3549,147400.0
2006-01-05 15:40:00,38.82,38.82,38.75,38.75,105600.0,17.3549,17.3549,17.3236,17.3236,105600.0
2006-01-05 15:50:00,38.75,38.77,38.74,38.75,344000.0,17.3236,17.3325,17.3191,17.3236,344000.0
2006-01-06 09:30:00,38.98,38.99,38.82,38.82,86200.0,17.4264,17.4309,17.3549,17.3549,86200.0
2006-01-06 09:40:00,38.82,38.96,38.82,38.91,63600.0,17.3549,17.4174,17.3549,17.3951,63600.0
2006-01-06 09:50:00,38.94,38.99,38.92,38.98,80200.0,17.4085,17.4309,17.3996,17.4264,80200.0
2006-01-06 10:00:00,39.0,39.0,38.8,38.8,109600.0,17.4353,17.4353,17.3459,17.3459,109600.0
2006-01-06 10:10:00,38.84,38.88,38.72,38.72,83400.0,17.3638,17.3817,17.3101,17.3101,83400.0
2006-01-06 10:20:00,38.73,38.73,38.65,38.72,50400.0,17.3146,17.3146,17.2789,17.3101,50400.0
2006-01-06 10:30:00,38.72,38.79,38.69,38.77,31400.0,17.3101,17.3414,17.2967,17.3325,31400.0
2006-01-06 10:40:00,38.77,38.84,38.77,38.84,36000.0,17.3325,17.3638,17.3325,17.3638,36000.0
2006-01-06 10:50:00,38.85,38.87,38.84,38.85,28400.0,17.3683,17.3772,17.3638,17.3683,28400.0
2006-01-06 11:00:00,38.85,38.9,38.83,38.85,48800.0,17.3683,17.3906,17.3593,17.3683,48800.0
2006-01-06 11:10:00,38.85,38.9,38.83,38.9,38600.0,17.3683,17.3906,17.3593,17.3906,38600.0
2006-01-06 11:20:00,38.9,39.07,38.9,39.07,46200.0,17.3906,17.4666,17.3906,17.4666,46200.0
2006-01-06 11:30:00,39.07,39.08,39.02,39.06,76800.0,17.4666,17.4711,17.4443,17.4621,76800.0
2006-01-06 11:40:00,39.04,39.05,38.97,38.99,54600.0,17.4532,17.4577,17.4219,17.4309,54600.0
2006-01-06 11:50:00,38.98,39.04,38.98,39.04,47200.0,17.4264,17.4532,17.4264,17.4532,47200.0
2006-01-06 12:00:00,39.03,39.05,38.99,39.0,29200.0,17.4487,17.4577,17.4309,17.4353,29200.0
2006-01-06 12:10:00,39.0,39.05,38.99,39.01,19200.0,17.4353,17.4577,17.4309,17.4398,19200.0
2006-01-06 12:20:00,39.01,39.02,38.98,38.99,36400.0,17.4398,17.4443,17.4264,17.4309,36400.0
2006-01-06 12:30:00,38.98,39.0,38.98,39.0,35600.0,17.4264,17.4353,17.4264,17.4353,35600.0
2006-01-06 12:40:00,39.01,39.02,38.99,39.01,28200.0,17.4398,17.4443,17.4309,17.4398,28200.0
2006-01-06 12:50:00,39.02,39.02,38.99,38.99,17400.0,17.4443,17.4443,17.4309,17.4309,17400.0
2006-01-06 13:00:00,38.99,39.0,38.97,38.98,15400.0,17.4309,17.4353,17.4219,17.4264,15400.0
2006-01-06 13:10:00,38.98,39.06,38.98,39.04,18600.0,17.4264,17.4621,17.4264,17.4532,18600.0
2006-01-06 13:20:00,39.04,39.1,39.03,39.08,21400.0,17.4532,17.48,17.4487,17.4711,21400.0
2006-01-06 13:30:00,39.08,39.09,39.04,39.06,33000.0,17.4711,17.4756,17.4532,17.4621,33000.0
2006-01-06 13:40:00,39.05,39.12,39.04,39.12,24400.0,17.4577,17.489,17.4532,17.489,24400.0
2006-01-06 13:50:00,39.1,39.16,39.1,39.14,52800.0,17.48,17.5069,17.48,17.4979,52800.0
2006-01-06 14:00:00,39.14,39.17,39.13,39.17,19200.0,17.4979,17.5113,17.4934,17.5113,19200.0
2006-01-06 14:10:00,39.16,39.24,39.12,39.16,37600.0,17.5069,17.5426,17.489,17.5069,37600.0
2006-01-06 14:20:00,39.17,39.21,39.13,39.17,23000.0,17.5113,17.5292,17.4934,17.5113,23000.0
2006-01-06 14:30:00,39.17,39.21,39.17,39.21,33000.0,17.5113,17.5292,17.5113,17.5292,33000.0
2006-01-06 14:40:00,39.21,39.22,39.15,39.21,24400.0,17.5292,17.5337,17.5024,17.5292,24400.0
2006-01-06 14:50:00,39.21,39.23,39.2,39.21,32000.0,17.5292,17.5381,17.5247,17.5292,32000.0
2006-01-06 15:00:00,39.21,39.21,39.13,39.13,59800.0,17.5292,17.5292,17.4934,17.4934,59800.0
2006-01-06 15:10:00,39.13,39.13,39.1,39.1,32800.0,17.4934,17.4934,17.48,17.48,32800.0
2006-01-06 15:20:00,39.1,39.15,39.1,39.11,40800.0,17.48,17.5024,17.48,17.4845,40800.0
2006-01-06 15:30:00,39.1,39.13,39.09,39.09,40600.0,17.48,17.4934,17.4756,17.4756,40600.0
2006-01-06 15:40:00,39.1,39.1,39.05,39.08,90400.0,17.48,17.48,17.4577,17.4711,90400.0
2006-01-06 15:50:00,39.08,39.12,39.08,39.12,52000.0,17.4711,17.489,17.4711,17.489,52000.0
2006-01-09 09:30:00,39.18,39.19,38.97,39.19,66800.0,17.5158,17.5203,17.4219,17.5203,66800.0
2006-01-09 09:40:00,39.17,39.2,39.0,39.13,52800.0,17.5113,17.5247,17.4353,17.4934,52800.0
2006-01-09 09:50:00,39.13,39.13,39.0,39.06,31800.0,17.4934,17.4934,17.4353,17.4621,31800.0
2006-01-09 10:00:00,39.03,39.19,39.02,39.19,34400.0,17.4487,17.5203,17.4443,17.5203,34400.0
2006-01-09 10:10:00,39.19,39.19,39.06,39.06,20000.0,17.5203,17.5203,17.4621,17.4621,20000.0
2006-01-09 10:20:00,39.06,39.07,38.99,38.99,45200.0,17.4621,17.4666,17.4309,17.4309,45200.0
2006-01-09 10:30:00,38.98,39.04,38.95,38.99,43600.0,17.4264,17.4532,17.413,17.4309,43600.0
2006-01-09 10:40:00,38.99,39.03,38.87,38.87,27600.0,17.4309,17.4487,17.3772,17.3772,27600.0
2006-01-09 10:50:00,38.88,38.89,38.83,38.88,42800.0,17.3817,17.3861,17.3593,17.3817,42800.0
2006-01-09 11:00:00,38.86,38.92,38.86,38.88,22600.0,17.3727,17.3996,17.3727,17.3817,22600.0
2006-01-09 11:10:00,38.87,38.87,38.71,38.73,65600.0,17.3772,17.3772,17.3057,17.3146,65600.0
2006-01-09 11:20:00,38.73,38.75,38.69,38.7,37400.0,17.3146,17.3236,17.2967,17.3012,37400.0
2006-01-09 11:30:00,38.69,38.73,38.63,38.71,45600.0,17.2967,17.3146,17.2699,17.3057,45600.0
2006-01-09 11:40:00,38.71,38.71,38.6,38.6,33000.0,17.3057,17.3057,17.2565,17.2565,33000.0
2006-01-09 11:50:00,38.6,38.65,38.55,38.65,64400.0,17.2565,17.2789,17.2341,17.2789,64400.0
2006-01-09 12:00:00,38.63,38.63,38.56,38.6,25000.0,17.2699,17.2699,17.2386,17.2565,25000.0
2006-01-09 12:10:00,38.64,38.65,38.62,38.63,21200.0,17.2744,17.2789,17.2654,17.2699,21200.0
2006-01-09 12:20:00,38.63,38.65,38.63,38.65,24600.0,17.2699,17.2789,17.2699,17.2789,24600.0
2006-01-09 12:30:00,38.65,38.72,38.64,38.71,32200.0,17.2789,17.3101,17.2744,17.3057,32200.0
2006-01-09 12:40:00,38.71,38.86,38.71,38.83,51400.0,17.3057,17.3727,17.3057,17.3593,51400.0
2006-01-09 12:50:00,38.83,38.83,38.72,38.73,33800.0,17.3593,17.3593,17.3101,17.3146,33800.0
2006-01-09 13:00:00,38.75,38.75,38.7,38.72,35600.0,17.3236,17.3236,17.3012,17.3101,35600.0
2006-01-09 13:10:00,38.73,38.77,38.73,38.75,23400.0,17.3146,17.3325,17.3146,17.3236,23400.0
2006-01-09 13:20:00,38.75,38.83,38.75,38.79,28000.0,17.3236,17.3593,17.3236,17.3414,28000.0
2006-01-09 13:30:00,38.79,38.92,38.77,38.91,31200.0,17.3414,17.3996,17.3325,17.3951,31200.0
2006-01-09 13:40:00,38.92,38.92,38.77,38.85,53200.0,17.3996,17.3996,17.3325,17.3683,53200.0
2006-01-09 13:50:00,38.85,38.91,38.84,38.85,20400.0,17.3683,17.3951,17.3638,17.3683,20400.0
2006-01-09 14:00:00,38.85,38.9,38.85,38.88,34400.0,17.3683,17.3906,17.3683,17.3817,34400.0
2006-01-09 14:10:00,38.88,38.93,38.88,38.92,30000.0,17.3817,17.404,17.3817,17.3996,30000.0
2006-01-09 14:20:00,38.92,38.96,38.91,38.95,16400.0,17.3996,17.4174,17.3951,17.413,16400.0
2006-01-09 14:30:00,38.94,38.94,38.87,38.9,23400.0,17.4085,17.4085,17.3772,17.3906,23400.0
2006-01-09 14:40:00,38.91,38.93,38.77,38.89,29600.0,17.3951,17.404,17.3325,17.3861,29600.0
2006-01-09 14:50:00,38.9,38.97,38.89,38.96,36800.0,17.3906,17.4219,17.3861,17.4174,36800.0
2006-01-09 15:00:00,38.96,38.99,38.95,38.96,46200.0,17.4174,17.4309,17.413,17.4174,46200.0
2006-01-09 15:10:00,38.96,39.0,38.96,38.96,85200.0,17.4174,17.4353,17.4174,17.4174,85200.0
2006-01-09 15:20:00,38.96,38.96,38.92,38.96,37200.0,17.4174,17.4174,17.3996,17.4174,37200.0
2006-01-09 15:30:00,38.95,39.06,38.94,39.02,66400.0,17.413,17.4621,17.4085,17.4443,66400.0
2006-01-09 15:40:00,39.02,39.02,38.97,38.98,65000.0,17.4443,17.4443,17.4219,17.4264,65000.0
2006-01-09 15:50:00,38.98,39.03,38.95,39.01,58600.0,17.4264,17.4487,17.413,17.4398,58600.0
2006-01-10 09:30:00,38.73,38.88,38.73,38.81,79600.0,17.3146,17.3817,17.3146,17.3504,79600.0
2006-01-10 09:40:00,38.82,38.85,38.77,38.81,55000.0,17.3549,17.3683,17.3325,17.3504,55000.0
2006-01-10 09:50:00,38.82,38.82,38.75,38.79,28600.0,17.3549,17.3549,17.3236,17.3414,28600.0
2006-01-10 10:00:00,38.79,38.86,38.79,38.85,47000.0,17.3414,17.3727,17.3414,17.3683,47000.0
2006-01-10 10:10:00,38.84,39.0,38.84,38.99,43400.0,17.3638,17.4353,17.3638,17.4309,43400.0
2006-01-10 10:20:00,38.99,39.03,38.91,38.94,76200.0,17.4309,17.4487,17.3951,17.4085,76200.0
2006-01-10 10:30:00,38.93,39.01,38.92,39.0,37400.0,17.404,17.4398,17.3996,17.4353,37400.0
2006-01-10 10:40:00,39.0,39.02,38.98,38.98,31000.0,17.4353,17.4443,17.4264,17.4264,31000.0
2006-01-10 10:50:00,38.99,39.02,38.98,39.01,47800.0,17.4309,17.4443,17.4264,17.4398,47800.0
2006-01-10 11:00:00,39.01,39.03,38.99,39.01,52000.0,17.4398,17.4487,17.4309,17.4398,52000.0
2006-01-10 11:10:00,39.01,39.06,39.0,39.06,67600.0,17.4398,17.4621,17.4353,17.4621,67600.0
2006-01-10 11:20:00,39.07,39.13,39.06,39.12,44000.0,17.4666,17.4934,17.4621,17.489,44000.0
2006-01-10 11:30:00,39.12,39.2,39.08,39.17,51200.0,17.489,17.5247,17.4711,17.5113,51200.0
2006-01-10 11:40:00,39.18,39.24,39.18,39.23,39000.0,17.5158,17.5426,17.5158,17.5381,39000.0
2006-01-10 11:50:00,39.23,39.25,39.23,39.24,20600.0,17.5381,17.5471,17.5381,17.5426,20600.0
2006-01-10 12:00:00,39.23,39.31,39.22,39.27,45000.0,17.5381,17.5739,17.5337,17.556,45000.0
2006-01-10 12:10:00,39.27,39.3,39.27,39.29,29800.0,17.556,17.5694,17.556,17.565,29800.0
2006-01-10 12:20:00,39.29,39.31,39.28,39.29,34000.0,17.565,17.5739,17.5605,17.565,34000.0
2006-01-10 12:30:00,39.29,39.32,39.26,39.31,23000.0,17.565,17.5784,17.5516,17.5739,23000.0
2006-01-10 12:40:00,39.31,39.32,39.26,39.26,28600.0,17.5739,17.5784,17.5516,17.5516,28600.0
2006-01-10 12:50:00,39.26,39.3,39.26,39.29,14800.0,17.5516,17.5694,17.5516,17.565,14800.0
2006-01-10 13:00:00,39.29,39.31,39.01,39.31,30600.0,17.565,17.5739,17.4398,17.5739,30600.0
2006-01-10 13:10:00,39.31,39.34,39.31,39.32,16200.0,17.5739,17.5873,17.5739,17.5784,16200.0
2006-01-10 13:20:00,39.33,39.4,39.33,39.36,19400.0,17.5829,17.6141,17.5829,17.5963,19400.0
2006-01-10 13:30:00,39.36,39.38,39.33,39.37,29800.0,17.5963,17.6052,17.5829,17.6007,29800.0
2006-01-10 13:40:00,39.37,39.38,39.31,39.34,27400.0,17.6007,17.6052,17.5739,17.5873,27400.0
2006-01-10 13:50:00,39.34,39.38,39.33,39.38,27400.0,17.5873,17.6052,17.5829,17.6052,27400.0
2006-01-10 14:00:00,39.37,39.37,39.28,39.29,41400.0,17.6007,17.6007,17.5605,17.565,41400.0
2006-01-10 14:10:00,39.3,39.33,39.26,39.27,51800.0,17.5694,17.5829,17.5516,17.556,51800.0
2006-01-10 14:20:00,39.26,39.28,39.18,39.23,52000.0,17.5516,17.5605,17.5158,17.5381,52000.0
2006-01-10 14:30:00,39.23,39.26,39.19,39.22,88000.0,17.5381,17.5516,17.5203,17.5337,88000.0
2006-01-10 14:40:00,39.22,39.24,39.19,39.22,69600.0,17.5337,17.5426,17.5203,17.5337,69600.0
2006-01-10 14:50:00,39.22,39.23,39.2,39.21,69600.0,17.5337,17.5381,17.5247,17.5292,69600.0
2006-01-10 15:00:00,39.21,39.24,39.19,39.21,36000.0,17.5292,17.5426,17.5203,17.5292,36000.0
2006-01-10 15:10:00,39.21,39.24,39.19,39.24,24800.0,17.5292,17.5426,17.5203,17.5426,24800.0
2006-01-10 15:20:00,39.24,39.32,39.24,39.27,74800.0,17.5426,17.5784,17.5426,17.556,74800.0
2006-01-10 15:30:00,39.27,39.31,39.27,39.31,45600.0,17.556,17.5739,17.556,17.5739,45600.0
2006-01-10 15:40:00,39.31,39.33,39.26,39.32,68400.0,17.5739,17.5829,17.5516,17.5784,68400.0
2006-01-10 15:50:00,39.32,39.38,39.3,39.38,75400.0,17.5784,17.6052,17.5694,17.6052,75400.0
2006-01-11 09:30:00,39.38,39.4,39.24,39.26,53400.0,17.6052,17.6141,17.5426,17.5516,53400.0
2006-01-11 09:40:00,39.24,39.25,39.05,39.1,57600.0,17.5426,17.5471,17.4577,17.48,57600.0
2006-01-11 09:50:00,39.1,39.18,39.1,39.14,80400.0,17.48,17.5158,17.48,17.4979,80400.0
2006-01-11 10:00:00,39.14,39.14,39.06,39.06,43800.0,17.4979,17.4979,17.4621,17.4621,43800.0
2006-01-11 10:10:00,39.06,39.1,39.03,39.09,42600.0,17.4621,17.48,17.4487,17.4756,42600.0
2006-01-11 10:20:00,39.1,39.17,39.1,39.13,23600.0,17.48,17.5113,17.48,17.4934,23600.0
2006-01-11 10:30:00,39.12,39.15,39.1,39.13,45800.0,17.489,17.5024,17.48,17.4934,45800.0
2006-01-11 10:40:00,39.14,39.16,39.1,39.13,35200.0,17.4979,17.5069,17.48,17.4934,35200.0
2006-01-11 10:50:00,39.14,39.15,39.09,39.14,36800.0,17.4979,17.5024,17.4756,17.4979,36800.0
2006-01-11 11:00:00,39.15,39.17,39.14,39.17,117600.0,17.5024,17.5113,17.4979,17.5113,117600.0
2006-01-11 11:10:00,39.16,39.19,39.08,39.18,44200.0,17.5069,17.5203,17.4711,17.5158,44200.0
2006-01-11 11:20:00,39.17,39.21,39.13,39.16,68000.0,17.5113,17.5292,17.4934,17.5069,68000.0
2006-01-11 11:30:00,39.16,39.18,39.13,39.16,64800.0,17.5069,17.5158,17.4934,17.5069,64800.0
2006-01-11 11:40:00,39.17,39.21,39.13,39.16,34400.0,17.5113,17.5292,17.4934,17.5069,34400.0
2006-01-11 11:50:00,39.15,39.15,39.06,39.09,30400.0,17.5024,17.5024,17.4621,17.4756,30400.0
2006-01-11 12:00:00,39.1,39.13,39.1,39.13,23000.0,17.48,17.4934,17.48,17.4934,23000.0
2006-01-11 12:10:00,39.12,39.15,39.09,39.13,59200.0,17.489,17.5024,17.4756,17.4934,59200.0
2006-01-11 12:20:00,39.12,39.15,39.09,39.09,16800.0,17.489,17.5024,17.4756,17.4756,16800.0
2006-01-11 12:30:00,39.08,39.13,39.08,39.12,12800.0,17.4711,17.4934,17.4711,17.489,12800.0
2006-01-11 12:40:00,39.12,39.16,39.11,39.16,36000.0,17.489,17.5069,17.4845,17.5069,36000.0
2006-01-11 12:50:00,39.17,39.21,39.13,39.15,43200.0,17.5113,17.5292,17.4934,17.5024,43200.0
2006-01-11 13:00:00,39.16,39.16,39.1,39.1,33800.0,17.5069,17.5069,17.48,17.48,33800.0
2006-01-11 13:10:00,39.1,39.1,39.08,39.1,19200.0,17.48,17.48,17.4711,17.48,19200.0
2006-01-11 13:20:00,39.1,39.13,39.1,39.1,28000.0,17.48,17.4934,17.48,17.48,28000.0
2006-01-11 13:30:00,39.11,39.12,39.09,39.1,24400.0,17.4845,17.489,17.4756,17.48,24400.0
2006-01-11 13:40:00,39.1,39.15,39.1,39.15,52000.0,17.48,17.5024,17.48,17.5024,52000.0
2006-01-11 13:50:00,39.15,39.19,39.15,39.18,24200.0,17.5024,17.5203,17.5024,17.5158,24200.0
2006-01-11 14:00:00,39.18,39.18,39.13,39.16,67600.0,17.5158,17.5158,17.4934,17.5069,67600.0
2006-01-11 14:10:00,39.15,39.18,39.13,39.17,45600.0,17.5024,17.5158,17.4934,17.5113,45600.0
2006-01-11 14:20:00,39.16,39.18,39.1,39.1,30000.0,17.5069,17.5158,17.48,17.48,30000.0
2006-01-11 14:30:00,39.11,39.18,39.1,39.16,57200.0,17.4845,17.5158,17.48,17.5069,57200.0
2006-01-11 14:40:00,39.16,39.18,39.14,39.14,20800.0,17.5069,17.5158,17.4979,17.4979,20800.0
2006-01-11 14:50:00,39.15,39.23,39.13,39.22,28600.0,17.5024,17.5381,17.4934,17.5337,28600.0
2006-01-11 15:00:00,39.23,39.23,39.18,39.18,25200.0,17.5381,17.5381,17.5158,17.5158,25200.0
2006-01-11 15:10:00,39.18,39.21,39.16,39.2,51200.0,17.5158,17.5292,17.5069,17.5247,51200.0
2006-01-11 15:20:00,39.19,39.24,39.16,39.2,44800.0,17.5203,17.5426,17.5069,17.5247,44800.0
2006-01-11 15:30:00,39.19,39.22,39.18,39.19,52600.0,17.5203,17.5337,17.5158,17.5203,52600.0
2006-01-11 15:40:00,39.18,39.21,39.18,39.21,43200.0,17.5158,17.5292,17.5158,17.5292,43200.0
2006-01-11 15:50:00,39.21,39.22,39.16,39.18,66400.0,17.5292,17.5337,17.5069,17.5158,66400.0
2006-01-12 09:30:00,39.18,39.26,39.15,39.24,96400.0,17.5158,17.5516,17.5024,17.5426,96400.0
2006-01-12 09:40:00,39.25,39.26,39.09,39.1,106400.0,17.5471,17.5516,17.4756,17.48,106400.0
2006-01-12 09:50:00,39.1,39.19,39.1,39.13,46400.0,17.48,17.5203,17.48,17.4934,46400.0
2006-01-12 10:00:00,39.13,39.3,39.1,39.26,66000.0,17.4934,17.5694,17.48,17.5516,66000.0
2006-01-12 10:10:00,39.27,39.27,39.16,39.17,46000.0,17.556,17.556,17.5069,17.5113,46000.0
2006-01-12 10:20:00,39.18,39.24,39.18,39.2,36400.0,17.5158,17.5426,17.5158,17.5247,36400.0
2006-01-12 10:30:00,39.2,39.22,39.13,39.21,40200.0,17.5247,17.5337,17.4934,17.5292,40200.0
2006-01-12 10:40:00,39.2,39.21,39.16,39.17,83200.0,17.5247,17.5292,17.5069,17.5113,83200.0
2006-01-12 10:50:00,39.17,39.21,39.14,39.19,26800.0,17.5113,17.5292,17.4979,17.5203,26800.0
2006-01-12 11:00:00,39.18,39.24,39.17,39.2,27000.0,17.5158,17.5426,17.5113,17.5247,27000.0
2006-01-12 11:10:00,39.19,39.2,39.17,39.19,36200.0,17.5203,17.5247,17.5113,17.5203,36200.0
2006-01-12 11:20:00,39.2,39.2,39.19,39.19,71400.0,17.5247,17.5247,17.5203,17.5203,71400.0
2006-01-12 11:30:00,39.19,39.2,39.17,39.17,85400.0,17.5203,17.5247,17.5113,17.5113,85400.0
2006-01-12 11:40:00,39.19,39.19,39.13,39.16,34000.0,17.5203,17.5203,17.4934,17.5069,34000.0
2006-01-12 11:50:00,39.16,39.24,39.15,39.24,53800.0,17.5069,17.5426,17.5024,17.5426,53800.0
2006-01-12 12:00:00,39.24,39.27,39.22,39.24,69400.0,17.5426,17.556,17.5337,17.5426,69400.0
2006-01-12 12:10:00,39.24,39.3,39.24,39.29,27400.0,17.5426,17.5694,17.5426,17.565,27400.0
2006-01-12 12:20:00,39.29,39.3,39.27,39.28,19000.0,17.565,17.5694,17.556,17.5605,19000.0
2006-01-12 12:30:00,39.27,39.3,39.25,39.3,58000.0,17.556,17.5694,17.5471,17.5694,58000.0
2006-01-12 12:40:00,39.3,39.3,39.23,39.24,131000.0,17.5694,17.5694,17.5381,17.5426,131000.0
2006-01-12 12:50:00,39.23,39.24,39.18,39.22,44400.0,17.5381,17.5426,17.5158,17.5337,44400.0
2006-01-12 13:00:00,39.22,39.22,39.18,39.18,7400.0,17.5337,17.5337,17.5158,17.5158,7400.0
2006-01-12 13:10:00,39.18,39.2,39.18,39.18,42800.0,17.5158,17.5247,17.5158,17.5158,42800.0
2006-01-12 13:20:00,39.18,39.18,39.15,39.16,18600.0,17.5158,17.5158,17.5024,17.5069,18600.0
2006-01-12 13:30:00,39.15,39.19,39.15,39.19,14800.0,17.5024,17.5203,17.5024,17.5203,14800.0
2006-01-12 13:40:00,39.19,39.19,39.16,39.16,14200.0,17.5203,17.5203,17.5069,17.5069,14200.0
2006-01-12 13:50:00,39.16,39.17,39.09,39.1,27000.0,17.5069,17.5113,17.4756,17.48,27000.0
2006-01-12 14:00:00,39.1,39.11,38.99,38.99,78200.0,17.48,17.4845,17.4309,17.4309,78200.0
2006-01-12 14:10:00,39.0,39.02,38.98,38.99,99000.0,17.4353,17.4443,17.4264,17.4309,99000.0
2006-01-12 14:20:00,38.99,39.0,38.93,38.96,73600.0,17.4309,17.4353,17.404,17.4174,73600.0
2006-01-12 14:30:00,38.96,38.97,38.9,38.91,71800.0,17.4174,17.4219,17.3906,17.3951,71800.0
2006-01-12 14:40:00,38.9,38.9,38.84,38.88,78800.0,17.3906,17.3906,17.3638,17.3817,78800.0
2006-01-12 14:50:00,38.89,38.9,38.84,38.85,64400.0,17.3861,17.3906,17.3638,17.3683,64400.0
2006-01-12 15:00:00,38.85,38.9,38.85,38.86,52000.0,17.3683,17.3906,17.3683,17.3727,52000.0
2006-01-12 15:10:00,38.86,38.87,38.75,38.79,112000.0,17.3727,17.3772,17.3236,17.3414,112000.0
2006-01-12 15:20:00,38.79,38.81,38.76,38.8,77000.0,17.3414,17.3504,17.328,17.3459,77000.0
2006-01-12 15:30:00,38.8,38.88,38.8,38.87,60200.0,17.3459,17.3817,17.3459,17.3772,60200.0
2006-01-12 15:40:00,38.87,38.87,38.77,38.8,96000.0,17.3772,17.3772,17.3325,17.3459,96000.0
2006-01-12 15:50:00,38.8,38.81,38.75,38.76,118200.0,17.3459,17.3504,17.3236,17.328,118200.0
2006-01-13 09:30:00,38.76,38.77,38.68,38.73,95000.0,17.328,17.3325,17.2923,17.3146,95000.0
2006-01-13 09:40:00,38.74,38.8,38.68,38.68,55000.0,17.3191,17.3459,17.2923,17.2923,55000.0
2006-01-13 09:50:00,38.68,38.76,38.64,38.73,95600.0,17.2923,17.328,17.2744,17.3146,95600.0
2006-01-13 10:00:00,38.73,38.78,38.67,38.77,56200.0,17.3146,17.337,17.2878,17.3325,56200.0
2006-01-13 10:10:00,38.76,38.8,38.74,38.74,57200.0,17.328,17.3459,17.3191,17.3191,57200.0
2006-01-13 10:20:00,38.76,38.82,38.76,38.82,37000.0,17.328,17.3549,17.328,17.3549,37000.0
2006-01-13 10:30:00,38.8,38.81,38.74,38.75,35600.0,17.3459,17.3504,17.3191,17.3236,35600.0
2006-01-13 10:40:00,38.75,38.75,38.69,38.74,50400.0,17.3236,17.3236,17.2967,17.3191,50400.0
2006-01-13 10:50:00,38.74,38.81,38.72,38.79,32800.0,17.3191,17.3504,17.3101,17.3414,32800.0
2006-01-13 11:00:00,38.79,38.85,38.77,38.83,29200.0,17.3414,17.3683,17.3325,17.3593,29200.0
2006-01-13 11:10:00,38.83,38.88,38.8,38.87,96400.0,17.3593,17.3817,17.3459,17.3772,96400.0
2006-01-13 11:20:00,38.87,38.94,38.85,38.93,84600.0,17.3772,17.4085,17.3683,17.404,84600.0
2006-01-13 11:30:00,38.93,39.0,38.93,38.95,54000.0,17.404,17.4353,17.404,17.413,54000.0
2006-01-13 11:40:00,38.95,38.97,38.92,38.94,68000.0,17.413,17.4219,17.3996,17.4085,68000.0
2006-01-13 11:50:00,38.94,38.94,38.83,38.84,38200.0,17.4085,17.4085,17.3593,17.3638,38200.0
2006-01-13 12:00:00,38.84,38.92,38.84,38.9,43800.0,17.3638,17.3996,17.3638,17.3906,43800.0
2006-01-13 12:10:00,38.9,38.91,38.88,38.9,26600.0,17.3906,17.3951,17.3817,17.3906,26600.0
2006-01-13 12:20:00,38.9,38.9,38.88,38.88,30800.0,17.3906,17.3906,17.3817,17.3817,30800.0
2006-01-13 12:30:00,38.88,38.91,38.87,38.91,119000.0,17.3817,17.3951,17.3772,17.3951,119000.0
2006-01-13 12:40:00,38.91,38.92,38.83,38.85,112800.0,17.3951,17.3996,17.3593,17.3683,112800.0
2006-01-13 12:50:00,38.85,38.92,38.85,38.92,119800.0,17.3683,17.3996,17.3683,17.3996,119800.0
2006-01-13 13:00:00,38.91,38.93,38.88,38.88,31000.0,17.3951,17.404,17.3817,17.3817,31000.0
2006-01-13 13:10:00,38.85,38.9,38.85,38.9,17400.0,17.3683,17.3906,17.3683,17.3906,17400.0
2006-01-13 13:20:00,38.9,38.92,38.88,38.91,54200.0,17.3906,17.3996,17.3817,17.3951,54200.0
2006-01-13 13:30:00,38.91,38.92,38.86,38.89,25600.0,17.3951,17.3996,17.3727,17.3861,25600.0
2006-01-13 13:40:00,38.88,38.9,38.88,38.9,31400.0,17.3817,17.3906,17.3817,17.3906,31400.0
2006-01-13 13:50:00,38.9,38.93,38.9,38.93,84200.0,17.3906,17.404,17.3906,17.404,84200.0
2006-01-13 14:00:00,38.92,38.93,38.9,38.9,11800.0,17.3996,17.404,17.3906,17.3906,11800.0
2006-01-13 14:10:00,38.91,38.91,38.87,38.88,21000.0,17.3951,17.3951,17.3772,17.3817,21000.0
2006-01-13 14:20:00,38.87,38.9,38.8,38.81,44400.0,17.3772,17.3906,17.3459,17.3504,44400.0
2006-01-13 14:30:00,38.8,38.87,38.8,38.86,24000.0,17.3459,17.3772,17.3459,17.3727,24000.0
2006-01-13 14:40:00,38.86,38.91,38.86,38.91,94400.0,17.3727,17.3951,17.3727,17.3951,94400.0
2006-01-13 14:50:00,38.91,38.92,38.85,38.9,51600.0,17.3951,17.3996,17.3683,17.3906,51600.0
2006-01-13 15:00:00,38.91,38.98,38.88,38.98,27400.0,17.3951,17.4264,17.3817,17.4264,27400.0
2006-01-13 15:10:00,38.98,38.99,38.89,38.9,47200.0,17.4264,17.4309,17.3861,17.3906,47200.0
2006-01-13 15:20:00,38.91,38.94,38.86,38.94,39800.0,17.3951,17.4085,17.3727,17.4085,39800.0
2006-01-13 15:30:00,38.93,38.94,38.86,38.93,52400.0,17.404,17.4085,17.3727,17.404,52400.0
2006-01-13 15:40:00,38.93,38.98,38.93,38.96,62400.0,17.404,17.4264,17.404,17.4174,62400.0
2006-01-13 15:50:00,38.98,39.13,38.96,39.06,114200.0,17.4264,17.4934,17.4174,17.4621,114200.0
2006-01-17 09:30:00,38.75,39.0,38.73,39.0,85800.0,17.3236,17.4353,17.3146,17.4353,85800.0
2006-01-17 09:40:00,39.01,39.02,38.93,38.96,47000.0,17.4398,17.4443,17.404,17.4174,47000.0
2006-01-17 09:50:00,38.95,39.01,38.95,38.99,43800.0,17.413,17.4398,17.413,17.4309,43800.0
2006-01-17 10:00:00,39.01,39.05,38.99,38.99,67000.0,17.4398,17.4577,17.4309,17.4309,67000.0
2006-01-17 10:10:00,38.99,39.03,38.95,39.02,79600.0,17.4309,17.4487,17.413,17.4443,79600.0
2006-01-17 10:20:00,39.02,39.09,39.02,39.08,104800.0,17.4443,17.4756,17.4443,17.4711,104800.0
2006-01-17 10:30:00,39.1,39.12,39.06,39.06,50600.0,17.48,17.489,17.4621,17.4621,50600.0
2006-01-17 10:40:00,39.06,39.12,39.06,39.11,50600.0,17.4621,17.489,17.4621,17.4845,50600.0
2006-01-17 10:50:00,39.11,39.13,39.08,39.13,80400.0,17.4845,17.4934,17.4711,17.4934,80400.0
2006-01-17 11:00:00,39.13,39.15,39.1,39.15,48000.0,17.4934,17.5024,17.48,17.5024,48000.0
2006-01-17 11:10:00,39.15,39.19,39.09,39.19,63200.0,17.5024,17.5203,17.4756,17.5203,63200.0
2006-01-17 11:20:00,39.2,39.2,39.12,39.16,51400.0,17.5247,17.5247,17.489,17.5069,51400.0
2006-01-17 11:30:00,39.17,39.2,39.17,39.19,48600.0,17.5113,17.5247,17.5113,17.5203,48600.0
2006-01-17 11:40:00,39.19,39.22,39.19,39.21,47400.0,17.5203,17.5337,17.5203,17.5292,47400.0
2006-01-17 11:50:00,39.22,39.22,39.17,39.17,72400.0,17.5337,17.5337,17.5113,17.5113,72400.0
2006-01-17 12:00:00,39.17,39.2,39.16,39.18,35600.0,17.5113,17.5247,17.5069,17.5158,35600.0
2006-01-17 12:10:00,39.18,39.2,39.13,39.15,24600.0,17.5158,17.5247,17.4934,17.5024,24600.0
2006-01-17 12:20:00,39.15,39.19,39.12,39.18,32800.0,17.5024,17.5203,17.489,17.5158,32800.0
2006-01-17 12:30:00,39.17,39.17,39.07,39.1,64600.0,17.5113,17.5113,17.4666,17.48,64600.0
2006-01-17 12:40:00,39.1,39.13,39.1,39.13,29800.0,17.48,17.4934,17.48,17.4934,29800.0
2006-01-17 12:50:00,39.13,39.15,39.13,39.15,24200.0,17.4934,17.5024,17.4934,17.5024,24200.0
2006-01-17 13:00:00,39.14,39.18,39.13,39.14,65400.0,17.4979,17.5158,17.4934,17.4979,65400.0
2006-01-17 13:10:00,39.14,39.15,39.13,39.13,26400.0,17.4979,17.5024,17.4934,17.4934,26400.0
2006-01-17 13:20:00,39.13,39.17,39.13,39.15,62200.0,17.4934,17.5113,17.4934,17.5024,62200.0
2006-01-17 13:30:00,39.16,39.22,39.16,39.22,31800.0,17.5069,17.5337,17.5069,17.5337,31800.0
2006-01-17 13:40:00,39.22,39.24,39.17,39.19,36800.0,17.5337,17.5426,17.5113,17.5203,36800.0
2006-01-17 13:50:00,39.19,39.26,39.19,39.22,66200.0,17.5203,17.5516,17.5203,17.5337,66200.0
2006-01-17 14:00:00,39.23,39.31,39.22,39.3,54000.0,17.5381,17.5739,17.5337,17.5694,54000.0
2006-01-17 14:10:00,39.3,39.35,39.3,39.31,34200.0,17.5694,17.5918,17.5694,17.5739,34200.0
2006-01-17 14:20:00,39.32,39.34,39.31,39.34,35400.0,17.5784,17.5873,17.5739,17.5873,35400.0
2006-01-17 14:30:00,39.34,39.37,39.31,39.34,39600.0,17.5873,17.6007,17.5739,17.5873,39600.0
2006-01-17 14:40:00,39.34,39.38,39.3,39.38,51000.0,17.5873,17.6052,17.5694,17.6052,51000.0
2006-01-17 14:50:00,39.37,39.48,39.36,39.47,54000.0,17.6007,17.6499,17.5963,17.6454,54000.0
2006-01-17 15:00:00,39.48,39.57,39.47,39.57,65000.0,17.6499,17.6901,17.6454,17.6901,65000.0
2006-01-17 15:10:00,39.57,39.58,39.54,39.54,51200.0,17.6901,17.6946,17.6767,17.6767,51200.0
2006-01-17 15:20:00,39.54,39.6,39.54,39.59,77000.0,17.6767,17.7036,17.6767,17.6991,77000.0
2006-01-17 15:30:00,39.59,39.61,39.56,39.58,124400.0,17.6991,17.708,17.6857,17.6946,124400.0
2006-01-17 15:40:00,39.58,39.6,39.57,39.6,109400.0,17.6946,17.7036,17.6901,17.7036,109400.0
2006-01-17 15:50:00,39.6,39.71,39.59,39.7,164600.0,17.7036,17.7527,17.6991,17.7483,164600.0
2006-01-18 09:30:00,39.7,39.85,39.65,39.65,106400.0,17.7483,17.8153,17.7259,17.7259,106400.0
2006-01-18 09:40:00,39.66,39.81,39.59,39.63,105200.0,17.7304,17.7974,17.6991,17.717,105200.0
2006-01-18 09:50:00,39.63,39.78,39.61,39.75,90000.0,17.717,17.784,17.708,17.7706,90000.0
2006-01-18 10:00:00,39.75,39.88,39.74,39.77,86600.0,17.7706,17.8287,17.7661,17.7796,86600.0
2006-01-18 10:10:00,39.77,39.8,39.7,39.77,97600.0,17.7796,17.793,17.7483,17.7796,97600.0
2006-01-18 10:20:00,39.77,39.82,39.68,39.73,67600.0,17.7796,17.8019,17.7393,17.7617,67600.0
2006-01-18 10:30:00,39.74,39.74,39.67,39.67,31200.0,17.7661,17.7661,17.7349,17.7349,31200.0
2006-01-18 10:40:00,39.67,39.7,39.67,39.68,38800.0,17.7349,17.7483,17.7349,17.7393,38800.0
2006-01-18 10:50:00,39.68,39.71,39.66,39.7,29600.0,17.7393,17.7527,17.7304,17.7483,29600.0
2006-01-18 11:00:00,39.72,39.76,39.69,39.73,55800.0,17.7572,17.7751,17.7438,17.7617,55800.0
2006-01-18 11:10:00,39.73,39.73,39.69,39.71,142000.0,17.7617,17.7617,17.7438,17.7527,142000.0
2006-01-18 11:20:00,39.71,39.75,39.69,39.69,72400.0,17.7527,17.7706,17.7438,17.7438,72400.0
2006-01-18 11:30:00,39.71,39.72,39.61,39.63,82000.0,17.7527,17.7572,17.708,17.717,82000.0
2006-01-18 11:40:00,39.62,39.63,39.61,39.63,31600.0,17.7125,17.717,17.708,17.717,31600.0
2006-01-18 11:50:00,39.63,39.63,39.52,39.56,37200.0,17.717,17.717,17.6678,17.6857,37200.0
2006-01-18 12:00:00,39.56,39.72,39.43,39.46,28200.0,17.6857,17.7572,17.6276,17.641,28200.0
2006-01-18 12:10:00,39.46,39.49,39.35,39.37,73200.0,17.641,17.6544,17.5918,17.6007,73200.0
2006-01-18 12:20:00,39.38,39.44,39.38,39.42,23000.0,17.6052,17.632,17.6052,17.6231,23000.0
2006-01-18 12:30:00,39.43,39.48,39.43,39.46,28800.0,17.6276,17.6499,17.6276,17.641,28800.0
2006-01-18 12:40:00,39.46,39.51,39.46,39.48,45200.0,17.641,17.6633,17.641,17.6499,45200.0
2006-01-18 12:50:00,39.48,39.49,39.42,39.44,26800.0,17.6499,17.6544,17.6231,17.632,26800.0
2006-01-18 13:00:00,39.46,39.51,39.46,39.5,31400.0,17.641,17.6633,17.641,17.6589,31400.0
2006-01-18 13:10:00,39.49,39.52,39.46,39.5,23800.0,17.6544,17.6678,17.641,17.6589,23800.0
2006-01-18 13:20:00,39.49,39.5,39.38,39.38,36200.0,17.6544,17.6589,17.6052,17.6052,36200.0
2006-01-18 13:30:00,39.38,39.38,39.23,39.24,53400.0,17.6052,17.6052,17.5381,17.5426,53400.0
2006-01-18 13:40:00,39.25,39.3,39.24,39.26,63200.0,17.5471,17.5694,17.5426,17.5516,63200.0
2006-01-18 13:50:00,39.27,39.31,39.26,39.29,66800.0,17.556,17.5739,17.5516,17.565,66800.0
2006-01-18 14:00:00,39.28,39.38,39.27,39.28,58800.0,17.5605,17.6052,17.556,17.5605,58800.0
2006-01-18 14:10:00,39.27,39.41,39.24,39.41,72400.0,17.556,17.6186,17.5426,17.6186,72400.0
2006-01-18 14:20:00,39.39,39.4,39.32,39.37,45600.0,17.6097,17.6141,17.5784,17.6007,45600.0
2006-01-18 14:30:00,39.38,39.43,39.34,39.35,68000.0,17.6052,17.6276,17.5873,17.5918,68000.0
2006-01-18 14:40:00,39.35,39.41,39.35,39.38,37800.0,17.5918,17.6186,17.5918,17.6052,37800.0
2006-01-18 14:50:00,39.38,39.38,39.31,39.38,39400.0,17.6052,17.6052,17.5739,17.6052,39400.0
2006-01-18 15:00:00,39.38,39.41,39.35,39.37,24000.0,17.6052,17.6186,17.5918,17.6007,24000.0
2006-01-18 15:10:00,39.38,39.47,39.37,39.39,40800.0,17.6052,17.6454,17.6007,17.6097,40800.0
2006-01-18 15:20:00,39.4,39.49,39.38,39.45,37400.0,17.6141,17.6544,17.6052,17.6365,37400.0
2006-01-18 15:30:00,39.46,39.5,39.39,39.42,49000.0,17.641,17.6589,17.6097,17.6231,49000.0
2006-01-18 15:40:00,39.41,39.47,39.38,39.47,35800.0,17.6186,17.6454,17.6052,17.6454,35800.0
2006-01-18 15:50:00,39.47,39.51,39.46,39.48,111000.0,17.6454,17.6633,17.641,17.6499,111000.0
2006-01-19 09:30:00,39.46,39.49,39.35,39.48,48200.0,17.641,17.6544,17.5918,17.6499,48200.0
2006-01-19 09:40:00,39.47,39.56,39.47,39.56,56600.0,17.6454,17.6857,17.6454,17.6857,56600.0
2006-01-19 09:50:00,39.56,39.59,39.54,39.59,35600.0,17.6857,17.6991,17.6767,17.6991,35600.0
2006-01-19 10:00:00,39.59,39.63,39.5,39.54,43600.0,17.6991,17.717,17.6589,17.6767,43600.0
2006-01-19 10:10:00,39.52,39.52,39.49,39.5,40800.0,17.6678,17.6678,17.6544,17.6589,40800.0
2006-01-19 10:20:00,39.5,39.5,39.43,39.49,45800.0,17.6589,17.6589,17.6276,17.6544,45800.0
2006-01-19 10:30:00,39.49,39.51,39.44,39.48,45000.0,17.6544,17.6633,17.632,17.6499,45000.0
2006-01-19 10:40:00,39.48,39.56,39.47,39.56,30000.0,17.6499,17.6857,17.6454,17.6857,30000.0
2006-01-19 10:50:00,39.56,39.62,39.56,39.6,42400.0,17.6857,17.7125,17.6857,17.7036,42400.0
2006-01-19 11:00:00,39.6,39.66,39.6,39.65,65600.0,17.7036,17.7304,17.7036,17.7259,65600.0
2006-01-19 11:10:00,39.65,39.69,39.63,39.67,157000.0,17.7259,17.7438,17.717,17.7349,157000.0
2006-01-19 11:20:00,39.67,39.69,39.65,39.69,75600.0,17.7349,17.7438,17.7259,17.7438,75600.0
2006-01-19 11:30:00,39.69,39.69,39.62,39.65,102800.0,17.7438,17.7438,17.7125,17.7259,102800.0
2006-01-19 11:40:00,39.65,39.68,39.63,39.65,41800.0,17.7259,17.7393,17.717,17.7259,41800.0
2006-01-19 11:50:00,39.65,39.7,39.65,39.7,70400.0,17.7259,17.7483,17.7259,17.7483,70400.0
2006-01-19 12:00:00,39.68,39.74,39.65,39.65,98200.0,17.7393,17.7661,17.7259,17.7259,98200.0
2006-01-19 12:10:00,39.66,39.68,39.63,39.64,49200.0,17.7304,17.7393,17.717,17.7214,49200.0
2006-01-19 12:20:00,39.64,39.67,39.64,39.66,52400.0,17.7214,17.7349,17.7214,17.7304,52400.0
2006-01-19 12:30:00,39.67,39.69,39.67,39.68,33800.0,17.7349,17.7438,17.7349,17.7393,33800.0
2006-01-19 12:40:00,39.68,39.7,39.68,39.68,40200.0,17.7393,17.7483,17.7393,17.7393,40200.0
2006-01-19 12:50:00,39.68,39.71,39.67,39.67,38000.0,17.7393,17.7527,17.7349,17.7349,38000.0
2006-01-19 13:00:00,39.67,39.7,39.67,39.68,52200.0,17.7349,17.7483,17.7349,17.7393,52200.0
2006-01-19 13:10:00,39.68,39.69,39.65,39.69,44800.0,17.7393,17.7438,17.7259,17.7438,44800.0
2006-01-19 13:20:00,39.69,39.7,39.65,39.66,37400.0,17.7438,17.7483,17.7259,17.7304,37400.0
2006-01-19 13:30:00,39.67,39.68,39.65,39.66,24400.0,17.7349,17.7393,17.7259,17.7304,24400.0
2006-01-19 13:40:00,39.66,39.67,39.65,39.66,100600.0,17.7304,17.7349,17.7259,17.7304,100600.0
2006-01-19 13:50:00,39.66,39.67,39.61,39.65,64000.0,17.7304,17.7349,17.708,17.7259,64000.0
2006-01-19 14:00:00,39.65,39.65,39.63,39.64,48200.0,17.7259,17.7259,17.717,17.7214,48200.0
2006-01-19 14:10:00,39.65,39.66,39.63,39.65,39800.0,17.7259,17.7304,17.717,17.7259,39800.0
2006-01-19 14:20:00,39.65,39.69,39.63,39.68,43600.0,17.7259,17.7438,17.717,17.7393,43600.0
2006-01-19 14:30:00,39.68,39.73,39.67,39.72,36800.0,17.7393,17.7617,17.7349,17.7572,36800.0
2006-01-19 14:40:00,39.72,39.72,39.69,39.69,32000.0,17.7572,17.7572,17.7438,17.7438,32000.0
2006-01-19 14:50:00,39.7,39.74,39.69,39.7,91800.0,17.7483,17.7661,17.7438,17.7483,91800.0
2006-01-19 15:00:00,39.7,39.73,39.68,39.72,93400.0,17.7483,17.7617,17.7393,17.7572,93400.0
2006-01-19 15:10:00,39.72,39.77,39.68,39.77,98200.0,17.7572,17.7796,17.7393,17.7796,98200.0
2006-01-19 15:20:00,39.77,39.9,39.73,39.9,165600.0,17.7796,17.8377,17.7617,17.8377,165600.0
2006-01-19 15:30:00,39.9,39.92,39.84,39.85,101600.0,17.8377,17.8466,17.8109,17.8153,101600.0
2006-01-19 15:40:00,39.85,39.99,39.85,39.98,153600.0,17.8153,17.8779,17.8153,17.8734,153600.0
2006-01-19 15:50:00,39.98,40.1,39.97,40.05,214400.0,17.8734,17.9271,17.869,17.9047,214400.0
2006-01-20 09:30:00,39.88,40.08,39.88,39.99,176200.0,17.8287,17.9181,17.8287,17.8779,176200.0
2006-01-20 09:40:00,39.99,40.07,39.85,40.04,85400.0,17.8779,17.9137,17.8153,17.9003,85400.0
2006-01-20 09:50:00,40.04,40.21,40.03,40.12,50600.0,17.9003,17.9763,17.8958,17.936,50600.0
2006-01-20 10:00:00,40.12,40.19,40.06,40.15,108000.0,17.936,17.9673,17.9092,17.9494,108000.0
2006-01-20 10:10:00,40.15,40.2,40.12,40.16,55600.0,17.9494,17.9718,17.936,17.9539,55600.0
2006-01-20 10:20:00,40.17,40.17,40.1,40.13,61800.0,17.9584,17.9584,17.9271,17.9405,61800.0
2006-01-20 10:30:00,40.13,40.13,40.04,40.09,62400.0,17.9405,17.9405,17.9003,17.9226,62400.0
2006-01-20 10:40:00,40.09,40.1,39.96,39.98,51800.0,17.9226,17.9271,17.8645,17.8734,51800.0
2006-01-20 10:50:00,39.98,39.98,39.82,39.85,74600.0,17.8734,17.8734,17.8019,17.8153,74600.0
2006-01-20 11:00:00,39.84,39.84,39.75,39.75,40600.0,17.8109,17.8109,17.7706,17.7706,40600.0
2006-01-20 11:10:00,39.76,39.79,39.69,39.69,107400.0,17.7751,17.7885,17.7438,17.7438,107400.0
2006-01-20 11:20:00,39.69,39.69,39.58,39.58,53600.0,17.7438,17.7438,17.6946,17.6946,53600.0
2006-01-20 11:30:00,39.58,39.58,39.49,39.5,47800.0,17.6946,17.6946,17.6544,17.6589,47800.0
2006-01-20 11:40:00,39.51,39.55,39.46,39.52,45200.0,17.6633,17.6812,17.641,17.6678,45200.0
2006-01-20 11:50:00,39.52,39.52,39.48,39.51,58600.0,17.6678,17.6678,17.6499,17.6633,58600.0
2006-01-20 12:00:00,39.51,39.57,39.48,39.57,47200.0,17.6633,17.6901,17.6499,17.6901,47200.0
2006-01-20 12:10:00,39.56,39.67,39.56,39.66,58000.0,17.6857,17.7349,17.6857,17.7304,58000.0
2006-01-20 12:20:00,39.65,39.77,39.65,39.67,59400.0,17.7259,17.7796,17.7259,17.7349,59400.0
2006-01-20 12:30:00,39.68,39.68,39.57,39.58,31600.0,17.7393,17.7393,17.6901,17.6946,31600.0
2006-01-20 12:40:00,39.58,39.6,39.46,39.59,68800.0,17.6946,17.7036,17.641,17.6991,68800.0
2006-01-20 12:50:00,39.6,39.71,39.58,39.71,67600.0,17.7036,17.7527,17.6946,17.7527,67600.0
2006-01-20 13:00:00,39.72,39.76,39.65,39.75,68800.0,17.7572,17.7751,17.7259,17.7706,68800.0
2006-01-20 13:10:00,39.76,39.77,39.65,39.66,38200.0,17.7751,17.7796,17.7259,17.7304,38200.0
2006-01-20 13:20:00,39.66,39.7,39.63,39.66,34600.0,17.7304,17.7483,17.717,17.7304,34600.0
2006-01-20 13:30:00,39.66,39.66,39.59,39.63,64800.0,17.7304,17.7304,17.6991,17.717,64800.0
2006-01-20 13:40:00,39.62,39.63,39.54,39.59,51600.0,17.7125,17.717,17.6767,17.6991,51600.0
2006-01-20 13:50:00,39.59,39.6,39.51,39.58,48600.0,17.6991,17.7036,17.6633,17.6946,48600.0
2006-01-20 14:00:00,39.58,39.58,39.49,39.54,45600.0,17.6946,17.6946,17.6544,17.6767,45600.0
2006-01-20 14:10:00,39.54,39.58,39.51,39.55,42600.0,17.6767,17.6946,17.6633,17.6812,42600.0
2006-01-20 14:20:00,39.55,39.6,39.49,39.6,34600.0,17.6812,17.7036,17.6544,17.7036,34600.0
2006-01-20 14:30:00,39.6,39.6,39.5,39.51,45600.0,17.7036,17.7036,17.6589,17.6633,45600.0
2006-01-20 14:40:00,39.52,39.57,39.5,39.57,49200.0,17.6678,17.6901,17.6589,17.6901,49200.0
2006-01-20 14:50:00,39.56,39.56,39.39,39.4,74200.0,17.6857,17.6857,17.6097,17.6141,74200.0
2006-01-20 15:00:00,39.4,39.49,39.4,39.49,66800.0,17.6141,17.6544,17.6141,17.6544,66800.0
2006-01-20 15:10:00,39.49,39.5,39.34,39.38,83600.0,17.6544,17.6589,17.5873,17.6052,83600.0
2006-01-20 15:20:00,39.39,39.4,39.32,39.34,79200.0,17.6097,17.6141,17.5784,17.5873,79200.0
2006-01-20 15:30:00,39.34,39.36,39.29,39.3,57000.0,17.5873,17.5963,17.565,17.5694,57000.0
2006-01-20 15:40:00,39.3,39.32,39.26,39.27,152400.0,17.5694,17.5784,17.5516,17.556,152400.0
2006-01-20 15:50:00,39.27,39.34,39.27,39.33,142800.0,17.556,17.5873,17.556,17.5829,142800.0
2006-01-23 09:30:00,39.32,39.52,39.3,39.52,44600.0,17.5784,17.6678,17.5694,17.6678,44600.0
2006-01-23 09:40:00,39.47,39.6,39.37,39.57,56600.0,17.6454,17.7036,17.6007,17.6901,56600.0
2006-01-23 09:50:00,39.59,39.59,39.46,39.56,61600.0,17.6991,17.6991,17.641,17.6857,61600.0
2006-01-23 10:00:00,39.57,39.6,39.51,39.59,40600.0,17.6901,17.7036,17.6633,17.6991,40600.0
2006-01-23 10:10:00,39.58,39.6,39.48,39.49,25400.0,17.6946,17.7036,17.6499,17.6544,25400.0
2006-01-23 10:20:00,39.49,39.66,39.49,39.63,50400.0,17.6544,17.7304,17.6544,17.717,50400.0
2006-01-23 10:30:00,39.63,39.64,39.55,39.55,40400.0,17.717,17.7214,17.6812,17.6812,40400.0
2006-01-23 10:40:00,39.52,39.66,39.52,39.64,60400.0,17.6678,17.7304,17.6678,17.7214,60400.0
2006-01-23 10:50:00,39.64,39.64,39.57,39.6,39400.0,17.7214,17.7214,17.6901,17.7036,39400.0
2006-01-23 11:00:00,39.6,39.6,39.55,39.55,25600.0,17.7036,17.7036,17.6812,17.6812,25600.0
2006-01-23 11:10:00,39.55,39.58,39.54,39.55,81400.0,17.6812,17.6946,17.6767,17.6812,81400.0
2006-01-23 11:20:00,39.55,39.55,39.51,39.51,52600.0,17.6812,17.6812,17.6633,17.6633,52600.0
2006-01-23 11:30:00,39.51,39.56,39.47,39.47,119600.0,17.6633,17.6857,17.6454,17.6454,119600.0
2006-01-23 11:40:00,39.47,39.47,39.39,39.44,43200.0,17.6454,17.6454,17.6097,17.632,43200.0
2006-01-23 11:50:00,39.44,39.44,39.38,39.4,53800.0,17.632,17.632,17.6052,17.6141,53800.0
2006-01-23 12:00:00,39.4,39.4,39.33,39.33,48800.0,17.6141,17.6141,17.5829,17.5829,48800.0
2006-01-23 12:10:00,39.33,39.33,39.16,39.17,61400.0,17.5829,17.5829,17.5069,17.5113,61400.0
2006-01-23 12:20:00,39.17,39.21,39.13,39.21,80200.0,17.5113,17.5292,17.4934,17.5292,80200.0
2006-01-23 12:30:00,39.21,39.26,39.2,39.2,146200.0,17.5292,17.5516,17.5247,17.5247,146200.0
2006-01-23 12:40:00,39.2,39.2,39.08,39.1,66600.0,17.5247,17.5247,17.4711,17.48,66600.0
2006-01-23 12:50:00,39.1,39.25,39.09,39.17,34800.0,17.48,17.5471,17.4756,17.5113,34800.0
2006-01-23 13:00:00,39.17,39.24,39.16,39.23,25000.0,17.5113,17.5426,17.5069,17.5381,25000.0
2006-01-23 13:10:00,39.23,39.25,39.17,39.25,21200.0,17.5381,17.5471,17.5113,17.5471,21200.0
2006-01-23 13:20:00,39.26,39.35,39.26,39.33,40000.0,17.5516,17.5918,17.5516,17.5829,40000.0
2006-01-23 13:30:00,39.33,39.33,39.27,39.27,39400.0,17.5829,17.5829,17.556,17.556,39400.0
2006-01-23 13:40:00,39.26,39.34,39.2,39.24,39800.0,17.5516,17.5873,17.5247,17.5426,39800.0
2006-01-23 13:50:00,39.24,39.25,39.18,39.25,37400.0,17.5426,17.5471,17.5158,17.5471,37400.0
2006-01-23 14:00:00,39.25,39.3,39.24,39.26,35600.0,17.5471,17.5694,17.5426,17.5516,35600.0
2006-01-23 14:10:00,39.25,39.31,39.2,39.28,35400.0,17.5471,17.5739,17.5247,17.5605,35400.0
2006-01-23 14:20:00,39.27,39.31,39.2,39.22,57800.0,17.556,17.5739,17.5247,17.5337,57800.0
2006-01-23 14:30:00,39.22,39.27,39.15,39.23,76200.0,17.5337,17.556,17.5024,17.5381,76200.0
2006-01-23 14:40:00,39.23,39.24,39.21,39.23,49600.0,17.5381,17.5426,17.5292,17.5381,49600.0
2006-01-23 14:50:00,39.23,39.26,39.17,39.24,55200.0,17.5381,17.5516,17.5113,17.5426,55200.0
2006-01-23 15:00:00,39.24,39.25,39.22,39.24,34400.0,17.5426,17.5471,17.5337,17.5426,34400.0
2006-01-23 15:10:00,39.24,39.24,39.16,39.19,39000.0,17.5426,17.5426,17.5069,17.5203,39000.0
2006-01-23 15:20:00,39.22,39.24,39.21,39.21,48200.0,17.5337,17.5426,17.5292,17.5292,48200.0
2006-01-23 15:30:00,39.21,39.24,39.18,39.19,64000.0,17.5292,17.5426,17.5158,17.5203,64000.0
2006-01-23 15:40:00,39.19,39.2,39.11,39.11,63400.0,17.5203,17.5247,17.4845,17.4845,63400.0
2006-01-23 15:50:00,39.1,39.12,39.05,39.07,164000.0,17.48,17.489,17.4577,17.4666,164000.0
2006-01-24 09:30:00,39.1,39.18,39.05,39.07,36000.0,17.48,17.5158,17.4577,17.4666,36000.0
2006-01-24 09:40:00,39.07,39.21,39.07,39.21,19200.0,17.4666,17.5292,17.4666,17.5292,19200.0
2006-01-24 09:50:00,39.22,39.27,39.13,39.13,60600.0,17.5337,17.556,17.4934,17.4934,60600.0
2006-01-24 10:00:00,39.13,39.13,39.05,39.07,48600.0,17.4934,17.4934,17.4577,17.4666,48600.0
2006-01-24 10:10:00,39.07,39.16,39.07,39.1,32200.0,17.4666,17.5069,17.4666,17.48,32200.0
2006-01-24 10:20:00,39.12,39.16,39.09,39.13,164000.0,17.489,17.5069,17.4756,17.4934,164000.0
2006-01-24 10:30:00,39.13,39.17,39.1,39.16,41200.0,17.4934,17.5113,17.48,17.5069,41200.0
2006-01-24 10:40:00,39.16,39.18,39.14,39.14,31000.0,17.5069,17.5158,17.4979,17.4979,31000.0
2006-01-24 10:50:00,39.14,39.19,39.06,39.13,32800.0,17.4979,17.5203,17.4621,17.4934,32800.0
2006-01-24 11:00:00,39.12,39.15,39.09,39.1,34400.0,17.489,17.5024,17.4756,17.48,34400.0
2006-01-24 11:10:00,39.09,39.11,39.05,39.07,57000.0,17.4756,17.4845,17.4577,17.4666,57000.0
2006-01-24 11:20:00,39.07,39.1,39.05,39.1,68200.0,17.4666,17.48,17.4577,17.48,68200.0
2006-01-24 11:30:00,39.1,39.1,39.05,39.09,21000.0,17.48,17.48,17.4577,17.4756,21000.0
2006-01-24 11:40:00,39.1,39.17,39.1,39.16,58400.0,17.48,17.5113,17.48,17.5069,58400.0
2006-01-24 11:50:00,39.15,39.16,39.08,39.08,9200.0,17.5024,17.5069,17.4711,17.4711,9200.0
2006-01-24 12:00:00,39.08,39.09,39.05,39.09,25400.0,17.4711,17.4756,17.4577,17.4756,25400.0
2006-01-24 12:10:00,39.1,39.15,39.05,39.05,39000.0,17.48,17.5024,17.4577,17.4577,39000.0
2006-01-24 12:20:00,39.05,39.09,39.02,39.07,27400.0,17.4577,17.4756,17.4443,17.4666,27400.0
2006-01-24 12:30:00,39.07,39.1,39.05,39.09,15800.0,17.4666,17.48,17.4577,17.4756,15800.0
2006-01-24 12:40:00,39.09,39.09,39.04,39.04,20400.0,17.4756,17.4756,17.4532,17.4532,20400.0
2006-01-24 12:50:00,39.04,39.15,39.04,39.1,22200.0,17.4532,17.5024,17.4532,17.48,22200.0
2006-01-24 13:00:00,39.09,39.09,39.02,39.02,23200.0,17.4756,17.4756,17.4443,17.4443,23200.0
2006-01-24 13:10:00,39.02,39.06,38.99,39.0,16800.0,17.4443,17.4621,17.4309,17.4353,16800.0
2006-01-24 13:20:00,39.0,39.0,38.93,38.93,50800.0,17.4353,17.4353,17.404,17.404,50800.0
2006-01-24 13:30:00,38.93,38.94,38.81,38.85,114600.0,17.404,17.4085,17.3504,17.3683,114600.0
2006-01-24 13:40:00,38.85,38.88,38.83,38.87,64000.0,17.3683,17.3817,17.3593,17.3772,64000.0
2006-01-24 13:50:00,38.85,38.99,38.85,38.99,44600.0,17.3683,17.4309,17.3683,17.4309,44600.0
2006-01-24 14:00:00,38.98,39.02,38.95,39.02,96800.0,17.4264,17.4443,17.413,17.4443,96800.0
2006-01-24 14:10:00,39.02,39.1,38.99,39.1,107000.0,17.4443,17.48,17.4309,17.48,107000.0
2006-01-24 14:20:00,39.1,39.12,39.0,39.08,100600.0,17.48,17.489,17.4353,17.4711,100600.0
2006-01-24 14:30:00,39.08,39.15,39.05,39.09,78000.0,17.4711,17.5024,17.4577,17.4756,78000.0
2006-01-24 14:40:00,39.09,39.13,39.02,39.06,90200.0,17.4756,17.4934,17.4443,17.4621,90200.0
2006-01-24 14:50:00,39.07,39.12,39.04,39.04,35000.0,17.4666,17.489,17.4532,17.4532,35000.0
2006-01-24 15:00:00,39.02,39.13,39.02,39.11,26000.0,17.4443,17.4934,17.4443,17.4845,26000.0
2006-01-24 15:10:00,39.1,39.1,39.08,39.1,24600.0,17.48,17.48,17.4711,17.48,24600.0
2006-01-24 15:20:00,39.11,39.12,39.09,39.12,32000.0,17.4845,17.489,17.4756,17.489,32000.0
2006-01-24 15:30:00,39.12,39.17,39.09,39.16,75400.0,17.489,17.5113,17.4756,17.5069,75400.0
2006-01-24 15:40:00,39.17,39.18,39.1,39.13,71400.0,17.5113,17.5158,17.48,17.4934,71400.0
2006-01-24 15:50:00,39.13,39.15,39.09,39.12,82200.0,17.4934,17.5024,17.4756,17.489,82200.0
2006-01-25 09:30:00,39.0,39.13,38.88,38.88,68600.0,17.4353,17.4934,17.3817,17.3817,68600.0
2006-01-25 09:40:00,38.93,39.12,38.83,39.08,75400.0,17.404,17.489,17.3593,17.4711,75400.0
2006-01-25 09:50:00,39.12,39.22,39.06,39.09,42200.0,17.489,17.5337,17.4621,17.4756,42200.0
2006-01-25 10:00:00,39.09,39.24,39.03,39.17,65000.0,17.4756,17.5426,17.4487,17.5113,65000.0
2006-01-25 10:10:00,39.17,39.24,39.05,39.16,164600.0,17.5113,17.5426,17.4577,17.5069,164600.0
2006-01-25 10:20:00,39.16,39.16,38.85,39.02,91800.0,17.5069,17.5069,17.3683,17.4443,91800.0
2006-01-25 10:30:00,39.04,39.08,39.0,39.01,86000.0,17.4532,17.4711,17.4353,17.4398,86000.0
2006-01-25 10:40:00,39.01,39.03,38.96,39.03,32400.0,17.4398,17.4487,17.4174,17.4487,32400.0
2006-01-25 10:50:00,39.02,39.06,38.99,39.01,39800.0,17.4443,17.4621,17.4309,17.4398,39800.0
2006-01-25 11:00:00,39.02,39.06,38.99,39.0,54000.0,17.4443,17.4621,17.4309,17.4353,54000.0
2006-01-25 11:10:00,38.99,39.04,38.88,38.9,121400.0,17.4309,17.4532,17.3817,17.3906,121400.0
2006-01-25 11:20:00,38.89,38.9,38.77,38.88,61400.0,17.3861,17.3906,17.3325,17.3817,61400.0
2006-01-25 11:30:00,38.88,38.88,38.75,38.77,83800.0,17.3817,17.3817,17.3236,17.3325,83800.0
2006-01-25 11:40:00,38.76,38.77,38.63,38.69,64200.0,17.328,17.3325,17.2699,17.2967,64200.0
2006-01-25 11:50:00,38.71,38.73,38.54,38.65,86800.0,17.3057,17.3146,17.2297,17.2789,86800.0
2006-01-25 12:00:00,38.64,38.64,38.55,38.56,71400.0,17.2744,17.2744,17.2341,17.2386,71400.0
2006-01-25 12:10:00,38.59,38.59,38.43,38.45,74000.0,17.252,17.252,17.1805,17.1894,74000.0
2006-01-25 12:20:00,38.44,38.44,38.27,38.37,79200.0,17.185,17.185,17.109,17.1537,79200.0
2006-01-25 12:30:00,38.37,38.57,38.37,38.56,68800.0,17.1537,17.2431,17.1537,17.2386,68800.0
2006-01-25 12:40:00,38.55,38.62,38.47,38.59,37600.0,17.2341,17.2654,17.1984,17.252,37600.0
2006-01-25 12:50:00,38.57,38.59,38.49,38.58,52200.0,17.2431,17.252,17.2073,17.2476,52200.0
2006-01-25 13:00:00,38.54,38.54,38.45,38.54,95400.0,17.2297,17.2297,17.1894,17.2297,95400.0
2006-01-25 13:10:00,38.52,38.52,38.35,38.4,82200.0,17.2207,17.2207,17.1447,17.1671,82200.0
2006-01-25 13:20:00,38.38,38.47,38.3,38.4,187800.0,17.1581,17.1984,17.1224,17.1671,187800.0
2006-01-25 13:30:00,38.38,38.47,38.38,38.42,122800.0,17.1581,17.1984,17.1581,17.176,122800.0
2006-01-25 13:40:00,38.42,38.47,38.4,38.45,223200.0,17.176,17.1984,17.1671,17.1894,223200.0
2006-01-25 13:50:00,38.46,38.52,38.42,38.52,191600.0,17.1939,17.2207,17.176,17.2207,191600.0
2006-01-25 14:00:00,38.52,38.52,38.42,38.46,226400.0,17.2207,17.2207,17.176,17.1939,226400.0
2006-01-25 14:10:00,38.46,38.49,38.41,38.47,134000.0,17.1939,17.2073,17.1716,17.1984,134000.0
2006-01-25 14:20:00,38.46,38.5,38.41,38.46,102200.0,17.1939,17.2118,17.1716,17.1939,102200.0
2006-01-25 14:30:00,38.46,38.49,38.4,38.49,110200.0,17.1939,17.2073,17.1671,17.2073,110200.0
2006-01-25 14:40:00,38.49,38.51,38.43,38.48,193000.0,17.2073,17.2163,17.1805,17.2029,193000.0
2006-01-25 14:50:00,38.47,38.49,38.41,38.43,117600.0,17.1984,17.2073,17.1716,17.1805,117600.0
2006-01-25 15:00:00,38.44,38.52,38.43,38.52,144600.0,17.185,17.2207,17.1805,17.2207,144600.0
2006-01-25 15:10:00,38.52,38.58,38.47,38.58,125000.0,17.2207,17.2476,17.1984,17.2476,125000.0
2006-01-25 15:20:00,38.59,38.69,38.56,38.63,118400.0,17.252,17.2967,17.2386,17.2699,118400.0
2006-01-25 15:30:00,38.63,38.7,38.58,38.7,115200.0,17.2699,17.3012,17.2476,17.3012,115200.0
2006-01-25 15:40:00,38.7,38.7,38.52,38.55,294800.0,17.3012,17.3012,17.2207,17.2341,294800.0
2006-01-25 15:50:00,38.55,38.62,38.49,38.5,234400.0,17.2341,17.2654,17.2073,17.2118,234400.0
2006-01-26 09:30:00,38.45,38.45,38.45,38.45,0.0,17.1894,17.1894,17.1894,17.1894,0.0
2006-01-26 09:40:00,38.43,38.43,37.8,37.89,359000.0,17.1805,17.1805,16.8989,16.9391,359000.0
2006-01-26 09:50:00,37.9,38.12,37.88,37.93,301000.0,16.9436,17.0419,16.9346,16.957,301000.0
2006-01-26 10:00:00,37.93,37.95,37.77,37.93,135600.0,16.957,16.9659,16.8854,16.957,135600.0
2006-01-26 10:10:00,37.92,37.93,37.66,37.7,2391000.0,16.9525,16.957,16.8363,16.8541,2391000.0
2006-01-26 10:20:00,37.71,37.79,37.43,37.52,234000.0,16.8586,16.8944,16.7334,16.7737,234000.0
2006-01-26 10:30:00,37.47,37.51,37.38,37.45,211000.0,16.7513,16.7692,16.7111,16.7424,211000.0
2006-01-26 10:40:00,37.44,37.67,37.4,37.65,132000.0,16.7379,16.8407,16.72,16.8318,132000.0
2006-01-26 10:50:00,37.65,38.12,37.65,38.07,250400.0,16.8318,17.0419,16.8318,17.0196,250400.0
2006-01-26 11:00:00,38.06,38.15,38.01,38.01,438600.0,17.0151,17.0553,16.9927,16.9927,438600.0
2006-01-26 11:10:00,38.01,38.02,37.88,37.88,203400.0,16.9927,16.9972,16.9346,16.9346,203400.0
2006-01-26 11:20:00,37.88,37.96,37.87,37.93,148400.0,16.9346,16.9704,16.9301,16.957,148400.0
2006-01-26 11:30:00,37.93,37.94,37.92,37.94,200800.0,16.957,16.9614,16.9525,16.9614,200800.0
2006-01-26 11:40:00,37.94,37.94,37.88,37.9,233800.0,16.9614,16.9614,16.9346,16.9436,233800.0
2006-01-26 11:50:00,37.9,37.95,37.9,37.94,173400.0,16.9436,16.9659,16.9436,16.9614,173400.0
2006-01-26 12:00:00,37.94,37.95,37.93,37.93,152200.0,16.9614,16.9659,16.957,16.957,152200.0
2006-01-26 12:10:00,37.93,37.95,37.88,37.94,97000.0,16.957,16.9659,16.9346,16.9614,97000.0
2006-01-26 12:20:00,37.95,37.96,37.92,37.95,199200.0,16.9659,16.9704,16.9525,16.9659,199200.0
2006-01-26 12:30:00,37.94,38.03,37.93,38.02,332400.0,16.9614,17.0017,16.957,16.9972,332400.0
2006-01-26 12:40:00,38.02,38.05,37.99,38.0,313200.0,16.9972,17.0106,16.9838,16.9883,313200.0
2006-01-26 12:50:00,38.0,38.0,37.96,37.97,48000.0,16.9883,16.9883,16.9704,16.9749,48000.0
2006-01-26 13:00:00,37.96,37.98,37.9,37.92,88000.0,16.9704,16.9793,16.9436,16.9525,88000.0
2006-01-26 13:10:00,37.92,37.95,37.9,37.92,167800.0,16.9525,16.9659,16.9436,16.9525,167800.0
2006-01-26 13:20:00,37.92,37.93,37.81,37.81,249400.0,16.9525,16.957,16.9033,16.9033,249400.0
2006-01-26 13:30:00,37.81,37.88,37.77,37.85,199200.0,16.9033,16.9346,16.8854,16.9212,199200.0
2006-01-26 13:40:00,37.84,37.88,37.74,37.74,105800.0,16.9167,16.9346,16.872,16.872,105800.0
2006-01-26 13:50:00,37.74,37.81,37.72,37.81,307600.0,16.872,16.9033,16.8631,16.9033,307600.0
2006-01-26 14:00:00,37.81,37.9,37.8,37.87,1808800.0,16.9033,16.9436,16.8989,16.9301,1808800.0
2006-01-26 14:10:00,37.87,37.94,37.87,37.9,255600.0,16.9301,16.9614,16.9301,16.9436,255600.0
2006-01-26 14:20:00,37.9,37.93,37.88,37.88,250600.0,16.9436,16.957,16.9346,16.9346,250600.0
2006-01-26 14:30:00,37.89,37.91,37.84,37.88,258400.0,16.9391,16.948,16.9167,16.9346,258400.0
2006-01-26 14:40:00,37.88,37.89,37.85,37.87,521800.0,16.9346,16.9391,16.9212,16.9301,521800.0
2006-01-26 14:50:00,37.87,37.88,37.85,37.87,108400.0,16.9301,16.9346,16.9212,16.9301,108400.0
2006-01-26 15:00:00,37.86,37.88,37.81,37.81,256000.0,16.9257,16.9346,16.9033,16.9033,256000.0
2006-01-26 15:10:00,37.81,37.85,37.77,37.82,352600.0,16.9033,16.9212,16.8854,16.9078,352600.0
2006-01-26 15:20:00,37.83,37.85,37.81,37.81,407400.0,16.9123,16.9212,16.9033,16.9033,407400.0
2006-01-26 15:30:00,37.79,37.82,37.7,37.81,163400.0,16.8944,16.9078,16.8541,16.9033,163400.0
2006-01-26 15:40:00,37.81,37.82,37.79,37.79,406400.0,16.9033,16.9078,16.8944,16.8944,406400.0
2006-01-26 15:50:00,37.8,37.82,37.77,37.77,470000.0,16.8989,16.9078,16.8854,16.8854,470000.0
2006-01-27 09:30:00,37.8,38.0,37.77,37.9,150000.0,16.8989,16.9883,16.8854,16.9436,150000.0
2006-01-27 09:40:00,37.88,37.89,37.7,37.72,238600.0,16.9346,16.9391,16.8541,16.8631,238600.0
2006-01-27 09:50:00,37.72,37.77,37.57,37.58,201600.0,16.8631,16.8854,16.796,16.8005,201600.0
2006-01-27 10:00:00,37.57,37.79,37.55,37.69,202000.0,16.796,16.8944,16.7871,16.8497,202000.0
2006-01-27 10:10:00,37.69,37.7,37.62,37.63,99600.0,16.8497,16.8541,16.8184,16.8229,99600.0
2006-01-27 10:20:00,37.67,37.71,37.63,37.64,206400.0,16.8407,16.8586,16.8229,16.8273,206400.0
2006-01-27 10:30:00,37.64,37.64,37.49,37.52,147600.0,16.8273,16.8273,16.7603,16.7737,147600.0
2006-01-27 10:40:00,37.52,37.54,37.46,37.49,205600.0,16.7737,16.7826,16.7469,16.7603,205600.0
2006-01-27 10:50:00,37.47,37.48,37.38,37.44,108200.0,16.7513,16.7558,16.7111,16.7379,108200.0
2006-01-27 11:00:00,37.43,37.45,37.35,37.35,195200.0,16.7334,16.7424,16.6977,16.6977,195200.0
2006-01-27 11:10:00,37.36,37.36,37.28,37.28,86800.0,16.7021,16.7021,16.6664,16.6664,86800.0
2006-01-27 11:20:00,37.29,37.35,37.26,37.32,92000.0,16.6709,16.6977,16.6574,16.6843,92000.0
2006-01-27 11:30:00,37.32,37.32,37.2,37.24,204000.0,16.6843,16.6843,16.6306,16.6485,204000.0
2006-01-27 11:40:00,37.24,37.28,37.23,37.24,270600.0,16.6485,16.6664,16.644,16.6485,270600.0
2006-01-27 11:50:00,37.24,37.27,37.21,37.24,94200.0,16.6485,16.6619,16.6351,16.6485,94200.0
2006-01-27 12:00:00,37.24,37.34,37.21,37.29,542800.0,16.6485,16.6932,16.6351,16.6709,542800.0
2006-01-27 12:10:00,37.3,37.3,37.24,37.24,493200.0,16.6753,16.6753,16.6485,16.6485,493200.0
2006-01-27 12:20:00,37.24,37.29,37.23,37.24,223000.0,16.6485,16.6709,16.644,16.6485,223000.0
2006-01-27 12:30:00,37.24,37.27,37.24,37.27,114200.0,16.6485,16.6619,16.6485,16.6619,114200.0
2006-01-27 12:40:00,37.26,37.37,37.25,37.33,76200.0,16.6574,16.7066,16.653,16.6887,76200.0
2006-01-27 12:50:00,37.34,37.34,37.32,37.33,62400.0,16.6932,16.6932,16.6843,16.6887,62400.0
2006-01-27 13:00:00,37.33,37.36,37.31,37.33,130800.0,16.6887,16.7021,16.6798,16.6887,130800.0
2006-01-27 13:10:00,37.33,37.34,37.25,37.32,121200.0,16.6887,16.6932,16.653,16.6843,121200.0
2006-01-27 13:20:00,37.32,37.47,37.3,37.38,185000.0,16.6843,16.7513,16.6753,16.7111,185000.0
2006-01-27 13:30:00,37.38,37.46,37.36,37.4,198400.0,16.7111,16.7469,16.7021,16.72,198400.0
2006-01-27 13:40:00,37.45,37.45,37.37,37.42,233600.0,16.7424,16.7424,16.7066,16.729,233600.0
2006-01-27 13:50:00,37.42,37.56,37.42,37.56,47400.0,16.729,16.7916,16.729,16.7916,47400.0
2006-01-27 14:00:00,37.55,37.61,37.55,37.58,60400.0,16.7871,16.8139,16.7871,16.8005,60400.0
2006-01-27 14:10:00,37.59,37.62,37.55,37.55,51800.0,16.805,16.8184,16.7871,16.7871,51800.0
2006-01-27 14:20:00,37.55,37.62,37.55,37.6,85400.0,16.7871,16.8184,16.7871,16.8094,85400.0
2006-01-27 14:30:00,37.62,37.63,37.57,37.62,60800.0,16.8184,16.8229,16.796,16.8184,60800.0
2006-01-27 14:40:00,37.62,37.63,37.59,37.59,49400.0,16.8184,16.8229,16.805,16.805,49400.0
2006-01-27 14:50:00,37.6,37.6,37.5,37.51,217400.0,16.8094,16.8094,16.7647,16.7692,217400.0
2006-01-27 15:00:00,37.52,37.62,37.52,37.62,131400.0,16.7737,16.8184,16.7737,16.8184,131400.0
2006-01-27 15:10:00,37.62,37.63,37.6,37.62,112600.0,16.8184,16.8229,16.8094,16.8184,112600.0
2006-01-27 15:20:00,37.62,37.71,37.62,37.67,67200.0,16.8184,16.8586,16.8184,16.8407,67200.0
2006-01-27 15:30:00,37.67,37.68,37.6,37.63,148200.0,16.8407,16.8452,16.8094,16.8229,148200.0
2006-01-27 15:40:00,37.62,37.66,37.62,37.65,309600.0,16.8184,16.8363,16.8184,16.8318,309600.0
2006-01-27 15:50:00,37.65,37.66,37.56,37.63,109000.0,16.8318,16.8363,16.7916,16.8229,109000.0
2006-01-30 09:30:00,37.63,37.72,37.54,37.65,75400.0,16.8229,16.8631,16.7826,16.8318,75400.0
2006-01-30 09:40:00,37.65,37.77,37.63,37.71,70800.0,16.8318,16.8854,16.8229,16.8586,70800.0
2006-01-30 09:50:00,37.71,37.72,37.65,37.67,70800.0,16.8586,16.8631,16.8318,16.8407,70800.0
2006-01-30 10:00:00,37.66,37.7,37.65,37.66,64000.0,16.8363,16.8541,16.8318,16.8363,64000.0
2006-01-30 10:10:00,37.66,37.77,37.64,37.69,99000.0,16.8363,16.8854,16.8273,16.8497,99000.0
2006-01-30 10:20:00,37.7,37.7,37.64,37.66,34400.0,16.8541,16.8541,16.8273,16.8363,34400.0
2006-01-30 10:30:00,37.67,37.7,37.63,37.69,73600.0,16.8407,16.8541,16.8229,16.8497,73600.0
2006-01-30 10:40:00,37.69,37.7,37.66,37.7,76200.0,16.8497,16.8541,16.8363,16.8541,76200.0
2006-01-30 10:50:00,37.7,37.74,37.69,37.72,194000.0,16.8541,16.872,16.8497,16.8631,194000.0
2006-01-30 11:00:00,37.72,37.74,37.7,37.71,77200.0,16.8631,16.872,16.8541,16.8586,77200.0
2006-01-30 11:10:00,37.71,37.74,37.7,37.72,38600.0,16.8586,16.872,16.8541,16.8631,38600.0
2006-01-30 11:20:00,37.72,37.77,37.71,37.73,58800.0,16.8631,16.8854,16.8586,16.8676,58800.0
2006-01-30 11:30:00,37.74,37.79,37.74,37.77,58200.0,16.872,16.8944,16.872,16.8854,58200.0
2006-01-30 11:40:00,37.77,37.8,37.74,37.79,82000.0,16.8854,16.8989,16.872,16.8944,82000.0
2006-01-30 11:50:00,37.79,37.82,37.79,37.79,113200.0,16.8944,16.9078,16.8944,16.8944,113200.0
2006-01-30 12:00:00,37.78,37.85,37.77,37.84,229400.0,16.8899,16.9212,16.8854,16.9167,229400.0
2006-01-30 12:10:00,37.84,37.85,37.83,37.85,46600.0,16.9167,16.9212,16.9123,16.9212,46600.0
2006-01-30 12:20:00,37.85,38.01,37.85,37.98,172200.0,16.9212,16.9927,16.9212,16.9793,172200.0
2006-01-30 12:30:00,37.98,38.1,37.96,38.02,166600.0,16.9793,17.033,16.9704,16.9972,166600.0
2006-01-30 12:40:00,38.02,38.02,37.97,37.99,99800.0,16.9972,16.9972,16.9749,16.9838,99800.0
2006-01-30 12:50:00,37.98,37.99,37.95,37.96,145200.0,16.9793,16.9838,16.9659,16.9704,145200.0
2006-01-30 13:00:00,37.96,37.97,37.92,37.93,60400.0,16.9704,16.9749,16.9525,16.957,60400.0
2006-01-30 13:10:00,37.93,37.93,37.84,37.92,113000.0,16.957,16.957,16.9167,16.9525,113000.0
2006-01-30 13:20:00,37.93,37.95,37.88,37.93,38200.0,16.957,16.9659,16.9346,16.957,38200.0
2006-01-30 13:30:00,37.93,37.94,37.91,37.92,56800.0,16.957,16.9614,16.948,16.9525,56800.0
2006-01-30 13:40:00,37.93,37.97,37.88,37.95,35600.0,16.957,16.9749,16.9346,16.9659,35600.0
2006-01-30 13:50:00,37.95,37.99,37.95,37.98,53600.0,16.9659,16.9838,16.9659,16.9793,53600.0
2006-01-30 14:00:00,37.98,38.07,37.98,38.06,122200.0,16.9793,17.0196,16.9793,17.0151,122200.0
2006-01-30 14:10:00,38.06,38.11,38.04,38.04,63000.0,17.0151,17.0374,17.0061,17.0061,63000.0
2006-01-30 14:20:00,38.04,38.08,38.02,38.02,101000.0,17.0061,17.024,16.9972,16.9972,101000.0
2006-01-30 14:30:00,38.02,38.03,37.96,37.96,102600.0,16.9972,17.0017,16.9704,16.9704,102600.0
2006-01-30 14:40:00,37.96,38.01,37.96,37.96,99600.0,16.9704,16.9927,16.9704,16.9704,99600.0
2006-01-30 14:50:00,37.97,37.98,37.96,37.97,50800.0,16.9749,16.9793,16.9704,16.9749,50800.0
2006-01-30 15:00:00,37.97,37.98,37.93,37.94,106200.0,16.9749,16.9793,16.957,16.9614,106200.0
2006-01-30 15:10:00,37.94,37.94,37.91,37.92,155800.0,16.9614,16.9614,16.948,16.9525,155800.0
2006-01-30 15:20:00,37.91,37.94,37.89,37.9,194400.0,16.948,16.9614,16.9391,16.9436,194400.0
2006-01-30 15:30:00,37.89,37.93,37.88,37.92,148800.0,16.9391,16.957,16.9346,16.9525,148800.0
2006-01-30 15:40:00,37.92,37.92,37.87,37.88,104800.0,16.9525,16.9525,16.9301,16.9346,104800.0
2006-01-30 15:50:00,37.88,37.89,37.84,37.85,136400.0,16.9346,16.9391,16.9167,16.9212,136400.0
2006-01-31 09:30:00,37.6,37.82,37.58,37.66,137600.0,16.8094,16.9078,16.8005,16.8363,137600.0
2006-01-31 09:40:00,37.66,37.76,37.63,37.68,118000.0,16.8363,16.881,16.8229,16.8452,118000.0
2006-01-31 09:50:00,37.68,37.74,37.63,37.65,97400.0,16.8452,16.872,16.8229,16.8318,97400.0
2006-01-31 10:00:00,37.65,37.65,37.57,37.6,142000.0,16.8318,16.8318,16.796,16.8094,142000.0
2006-01-31 10:10:00,37.63,37.7,37.58,37.69,138000.0,16.8229,16.8541,16.8005,16.8497,138000.0
2006-01-31 10:20:00,37.68,37.71,37.6,37.63,201200.0,16.8452,16.8586,16.8094,16.8229,201200.0
2006-01-31 10:30:00,37.63,37.66,37.6,37.63,184200.0,16.8229,16.8363,16.8094,16.8229,184200.0
2006-01-31 10:40:00,37.63,37.68,37.63,37.68,189400.0,16.8229,16.8452,16.8229,16.8452,189400.0
2006-01-31 10:50:00,37.68,37.69,37.65,37.66,251400.0,16.8452,16.8497,16.8318,16.8363,251400.0
2006-01-31 11:00:00,37.66,37.68,37.63,37.67,75200.0,16.8363,16.8452,16.8229,16.8407,75200.0
2006-01-31 11:10:00,37.69,37.77,37.67,37.76,109600.0,16.8497,16.8854,16.8407,16.881,109600.0
2006-01-31 11:20:00,37.76,37.79,37.74,37.77,86600.0,16.881,16.8944,16.872,16.8854,86600.0
2006-01-31 11:30:00,37.77,37.79,37.72,37.76,118800.0,16.8854,16.8944,16.8631,16.881,118800.0
2006-01-31 11:40:00,37.76,37.81,37.75,37.79,84200.0,16.881,16.9033,16.8765,16.8944,84200.0
2006-01-31 11:50:00,37.79,37.79,37.77,37.77,68000.0,16.8944,16.8944,16.8854,16.8854,68000.0
2006-01-31 12:00:00,37.77,37.79,37.74,37.79,142200.0,16.8854,16.8944,16.872,16.8944,142200.0
2006-01-31 12:10:00,37.79,37.79,37.75,37.77,39600.0,16.8944,16.8944,16.8765,16.8854,39600.0
2006-01-31 12:20:00,37.77,37.78,37.77,37.77,36000.0,16.8854,16.8899,16.8854,16.8854,36000.0
2006-01-31 12:30:00,37.77,37.8,37.77,37.78,107400.0,16.8854,16.8989,16.8854,16.8899,107400.0
2006-01-31 12:40:00,37.78,37.83,37.77,37.83,77200.0,16.8899,16.9123,16.8854,16.9123,77200.0
2006-01-31 12:50:00,37.83,37.86,37.82,37.86,118800.0,16.9123,16.9257,16.9078,16.9257,118800.0
2006-01-31 13:00:00,37.86,37.94,37.86,37.94,82800.0,16.9257,16.9614,16.9257,16.9614,82800.0
2006-01-31 13:10:00,37.93,37.96,37.9,37.93,122000.0,16.957,16.9704,16.9436,16.957,122000.0
2006-01-31 13:20:00,37.93,37.96,37.92,37.93,39600.0,16.957,16.9704,16.9525,16.957,39600.0
2006-01-31 13:30:00,37.92,37.93,37.91,37.93,64800.0,16.9525,16.957,16.948,16.957,64800.0
2006-01-31 13:40:00,37.93,37.93,37.91,37.92,94200.0,16.957,16.957,16.948,16.9525,94200.0
2006-01-31 13:50:00,37.92,37.95,37.87,37.87,78200.0,16.9525,16.9659,16.9301,16.9301,78200.0
2006-01-31 14:00:00,37.87,37.91,37.85,37.87,138800.0,16.9301,16.948,16.9212,16.9301,138800.0
2006-01-31 14:10:00,37.87,37.9,37.83,37.84,78400.0,16.9301,16.9436,16.9123,16.9167,78400.0
2006-01-31 14:20:00,37.84,37.84,37.69,37.73,153000.0,16.9167,16.9167,16.8497,16.8676,153000.0
2006-01-31 14:30:00,37.73,37.73,37.63,37.68,72800.0,16.8676,16.8676,16.8229,16.8452,72800.0
2006-01-31 14:40:00,37.68,37.71,37.6,37.63,90200.0,16.8452,16.8586,16.8094,16.8229,90200.0
2006-01-31 14:50:00,37.65,37.76,37.62,37.75,81200.0,16.8318,16.881,16.8184,16.8765,81200.0
2006-01-31 15:00:00,37.75,37.83,37.72,37.8,87200.0,16.8765,16.9123,16.8631,16.8989,87200.0
2006-01-31 15:10:00,37.81,37.84,37.8,37.81,111600.0,16.9033,16.9167,16.8989,16.9033,111600.0
2006-01-31 15:20:00,37.82,37.9,37.81,37.9,164000.0,16.9078,16.9436,16.9033,16.9436,164000.0
2006-01-31 15:30:00,37.9,37.91,37.77,37.77,92400.0,16.9436,16.948,16.8854,16.8854,92400.0
2006-01-31 15:40:00,37.77,37.79,37.74,37.77,83000.0,16.8854,16.8944,16.872,16.8854,83000.0
2006-01-31 15:50:00,37.77,37.77,37.72,37.73,128800.0,16.8854,16.8854,16.8631,16.8676,128800.0
2006-02-01 09:30:00,37.77,37.85,37.65,37.85,55000.0,16.8854,16.9212,16.8318,16.9212,55000.0
2006-02-01 09:40:00,37.85,37.85,37.59,37.6,91600.0,16.9212,16.9212,16.805,16.8094,91600.0
2006-02-01 09:50:00,37.6,37.77,37.57,37.67,102800.0,16.8094,16.8854,16.796,16.8407,102800.0
2006-02-01 10:00:00,37.67,37.77,37.64,37.72,71000.0,16.8407,16.8854,16.8273,16.8631,71000.0
2006-02-01 10:10:00,37.72,37.85,37.72,37.83,139400.0,16.8631,16.9212,16.8631,16.9123,139400.0
2006-02-01 10:20:00,37.81,38.0,37.78,37.92,94600.0,16.9033,16.9883,16.8899,16.9525,94600.0
2006-02-01 10:30:00,37.92,37.96,37.89,37.9,68800.0,16.9525,16.9704,16.9391,16.9436,68800.0
2006-02-01 10:40:00,37.9,37.93,37.87,37.9,116000.0,16.9436,16.957,16.9301,16.9436,116000.0
2006-02-01 10:50:00,37.9,37.94,37.88,37.88,85800.0,16.9436,16.9614,16.9346,16.9346,85800.0
2006-02-01 11:00:00,37.89,38.01,37.88,37.99,77200.0,16.9391,16.9927,16.9346,16.9838,77200.0
2006-02-01 11:10:00,37.99,38.02,37.94,37.99,165000.0,16.9838,16.9972,16.9614,16.9838,165000.0
2006-02-01 11:20:00,37.98,37.99,37.88,37.92,91000.0,16.9793,16.9838,16.9346,16.9525,91000.0
2006-02-01 11:30:00,37.91,37.92,37.87,37.92,34000.0,16.948,16.9525,16.9301,16.9525,34000.0
2006-02-01 11:40:00,37.9,37.93,37.88,37.91,47200.0,16.9436,16.957,16.9346,16.948,47200.0
2006-02-01 11:50:00,37.91,37.97,37.89,37.89,89000.0,16.948,16.9749,16.9391,16.9391,89000.0
2006-02-01 12:00:00,37.89,37.93,37.89,37.91,170400.0,16.9391,16.957,16.9391,16.948,170400.0
2006-02-01 12:10:00,37.91,37.92,37.88,37.91,73600.0,16.948,16.9525,16.9346,16.948,73600.0
2006-02-01 12:20:00,37.91,37.92,37.9,37.92,67200.0,16.948,16.9525,16.9436,16.9525,67200.0
2006-02-01 12:30:00,37.92,37.92,37.9,37.91,76200.0,16.9525,16.9525,16.9436,16.948,76200.0
2006-02-01 12:40:00,37.92,37.93,37.9,37.9,42200.0,16.9525,16.957,16.9436,16.9436,42200.0
2006-02-01 12:50:00,37.91,37.91,37.89,37.9,35200.0,16.948,16.948,16.9391,16.9436,35200.0
2006-02-01 13:00:00,37.89,37.91,37.88,37.9,93000.0,16.9391,16.948,16.9346,16.9436,93000.0
2006-02-01 13:10:00,37.88,37.9,37.87,37.87,88800.0,16.9346,16.9436,16.9301,16.9301,88800.0
2006-02-01 13:20:00,37.87,37.89,37.85,37.88,76200.0,16.9301,16.9391,16.9212,16.9346,76200.0
2006-02-01 13:30:00,37.88,37.88,37.75,37.83,112600.0,16.9346,16.9346,16.8765,16.9123,112600.0
2006-02-01 13:40:00,37.83,37.88,37.83,37.85,91800.0,16.9123,16.9346,16.9123,16.9212,91800.0
2006-02-01 13:50:00,37.85,37.88,37.82,37.88,32600.0,16.9212,16.9346,16.9078,16.9346,32600.0
2006-02-01 14:00:00,37.87,37.91,37.86,37.87,74400.0,16.9301,16.948,16.9257,16.9301,74400.0
2006-02-01 14:10:00,37.87,37.9,37.85,37.9,93200.0,16.9301,16.9436,16.9212,16.9436,93200.0
2006-02-01 14:20:00,37.9,37.9,37.85,37.87,72000.0,16.9436,16.9436,16.9212,16.9301,72000.0
2006-02-01 14:30:00,37.87,37.93,37.87,37.9,77600.0,16.9301,16.957,16.9301,16.9436,77600.0
2006-02-01 14:40:00,37.89,37.92,37.88,37.91,99600.0,16.9391,16.9525,16.9346,16.948,99600.0
2006-02-01 14:50:00,37.93,37.95,37.9,37.92,64000.0,16.957,16.9659,16.9436,16.9525,64000.0
2006-02-01 15:00:00,37.93,37.99,37.92,37.99,51400.0,16.957,16.9838,16.9525,16.9838,51400.0
2006-02-01 15:10:00,37.97,37.99,37.93,37.95,77400.0,16.9749,16.9838,16.957,16.9659,77400.0
2006-02-01 15:20:00,37.94,37.94,37.87,37.87,43000.0,16.9614,16.9614,16.9301,16.9301,43000.0
2006-02-01 15:30:00,37.87,37.96,37.87,37.93,71200.0,16.9301,16.9704,16.9301,16.957,71200.0
2006-02-01 15:40:00,37.92,38.01,37.92,37.97,126600.0,16.9525,16.9927,16.9525,16.9749,126600.0
2006-02-01 15:50:00,37.97,37.97,37.93,37.94,70400.0,16.9749,16.9749,16.957,16.9614,70400.0
2006-02-02 09:30:00,38.2,38.23,38.13,38.13,187600.0,17.0777,17.0911,17.0464,17.0464,187600.0
2006-02-02 09:40:00,38.13,38.14,38.04,38.07,137400.0,17.0464,17.0509,17.0061,17.0196,137400.0
2006-02-02 09:50:00,38.08,38.08,37.93,37.93,49400.0,17.024,17.024,16.957,16.957,49400.0
2006-02-02 10:00:00,37.89,38.05,37.88,38.04,120600.0,16.9391,17.0106,16.9346,17.0061,120600.0
2006-02-02 10:10:00,38.04,38.04,37.86,37.9,65000.0,17.0061,17.0061,16.9257,16.9436,65000.0
2006-02-02 10:20:00,37.89,37.98,37.85,37.93,53600.0,16.9391,16.9793,16.9212,16.957,53600.0
2006-02-02 10:30:00,37.93,37.94,37.9,37.9,46000.0,16.957,16.9614,16.9436,16.9436,46000.0
2006-02-02 10:40:00,37.9,37.91,37.82,37.85,71200.0,16.9436,16.948,16.9078,16.9212,71200.0
2006-02-02 10:50:00,37.8,37.84,37.8,37.83,58000.0,16.8989,16.9167,16.8989,16.9123,58000.0
2006-02-02 11:00:00,37.83,37.83,37.74,37.74,120600.0,16.9123,16.9123,16.872,16.872,120600.0
2006-02-02 11:10:00,37.74,37.76,37.7,37.73,285000.0,16.872,16.881,16.8541,16.8676,285000.0
2006-02-02 11:20:00,37.74,37.74,37.59,37.6,114800.0,16.872,16.872,16.805,16.8094,114800.0
2006-02-02 11:30:00,37.58,37.71,37.58,37.71,50600.0,16.8005,16.8586,16.8005,16.8586,50600.0
2006-02-02 11:40:00,37.72,37.77,37.72,37.77,58200.0,16.8631,16.8854,16.8631,16.8854,58200.0
2006-02-02 11:50:00,37.77,37.8,37.74,37.77,79200.0,16.8854,16.8989,16.872,16.8854,79200.0
2006-02-02 12:00:00,37.77,37.84,37.72,37.81,58200.0,16.8854,16.9167,16.8631,16.9033,58200.0
2006-02-02 12:10:00,37.81,37.84,37.79,37.82,36400.0,16.9033,16.9167,16.8944,16.9078,36400.0
2006-02-02 12:20:00,37.83,37.84,37.73,37.75,31200.0,16.9123,16.9167,16.8676,16.8765,31200.0
2006-02-02 12:30:00,37.75,37.75,37.67,37.69,36600.0,16.8765,16.8765,16.8407,16.8497,36600.0
2006-02-02 12:40:00,37.7,37.74,37.67,37.69,87600.0,16.8541,16.872,16.8407,16.8497,87600.0
2006-02-02 12:50:00,37.69,37.73,37.65,37.68,57400.0,16.8497,16.8676,16.8318,16.8452,57400.0
2006-02-02 13:00:00,37.68,37.69,37.63,37.63,110200.0,16.8452,16.8497,16.8229,16.8229,110200.0
2006-02-02 13:10:00,37.63,37.67,37.63,37.63,74200.0,16.8229,16.8407,16.8229,16.8229,74200.0
2006-02-02 13:20:00,37.64,37.7,37.63,37.63,103800.0,16.8273,16.8541,16.8229,16.8229,103800.0
2006-02-02 13:30:00,37.63,37.65,37.52,37.58,56600.0,16.8229,16.8318,16.7737,16.8005,56600.0
2006-02-02 13:40:00,37.59,37.6,37.51,37.51,56400.0,16.805,16.8094,16.7692,16.7692,56400.0
2006-02-02 13:50:00,37.52,37.6,37.51,37.57,70200.0,16.7737,16.8094,16.7692,16.796,70200.0
2006-02-02 14:00:00,37.57,37.6,37.51,37.6,39400.0,16.796,16.8094,16.7692,16.8094,39400.0
2006-02-02 14:10:00,37.6,37.63,37.56,37.6,50000.0,16.8094,16.8229,16.7916,16.8094,50000.0
2006-02-02 14:20:00,37.6,37.63,37.52,37.54,40400.0,16.8094,16.8229,16.7737,16.7826,40400.0
2006-02-02 14:30:00,37.54,37.58,37.49,37.58,55600.0,16.7826,16.8005,16.7603,16.8005,55600.0
2006-02-02 14:40:00,37.58,37.58,37.46,37.49,28800.0,16.8005,16.8005,16.7469,16.7603,28800.0
2006-02-02 14:50:00,37.49,37.56,37.49,37.51,38600.0,16.7603,16.7916,16.7603,16.7692,38600.0
2006-02-02 15:00:00,37.49,37.57,37.46,37.57,47600.0,16.7603,16.796,16.7469,16.796,47600.0
2006-02-02 15:10:00,37.57,37.6,37.54,37.57,34800.0,16.796,16.8094,16.7826,16.796,34800.0
2006-02-02 15:20:00,37.57,37.67,37.57,37.62,31800.0,16.796,16.8407,16.796,16.8184,31800.0
2006-02-02 15:30:00,37.63,37.66,37.61,37.65,31000.0,16.8229,16.8363,16.8139,16.8318,31000.0
2006-02-02 15:40:00,37.65,37.72,37.62,37.72,46000.0,16.8318,16.8631,16.8184,16.8631,46000.0
2006-02-02 15:50:00,37.71,37.74,37.66,37.66,48600.0,16.8586,16.872,16.8363,16.8363,48600.0
2006-02-03 09:30:00,37.52,37.58,37.46,37.47,95600.0,16.7737,16.8005,16.7469,16.7513,95600.0
2006-02-03 09:40:00,37.45,37.48,37.3,37.34,73400.0,16.7424,16.7558,16.6753,16.6932,73400.0
2006-02-03 09:50:00,37.35,37.47,37.33,37.35,119600.0,16.6977,16.7513,16.6887,16.6977,119600.0
2006-02-03 10:00:00,37.33,37.38,37.31,37.37,155400.0,16.6887,16.7111,16.6798,16.7066,155400.0
2006-02-03 10:10:00,37.37,37.43,37.37,37.43,181400.0,16.7066,16.7334,16.7066,16.7334,181400.0
2006-02-03 10:20:00,37.41,37.48,37.38,37.42,167000.0,16.7245,16.7558,16.7111,16.729,167000.0
2006-02-03 10:30:00,37.42,37.48,37.42,37.48,87000.0,16.729,16.7558,16.729,16.7558,87000.0
2006-02-03 10:40:00,37.48,37.62,37.47,37.57,58800.0,16.7558,16.8184,16.7513,16.796,58800.0
2006-02-03 10:50:00,37.57,37.69,37.55,37.63,74200.0,16.796,16.8497,16.7871,16.8229,74200.0
2006-02-03 11:00:00,37.64,37.68,37.63,37.67,23400.0,16.8273,16.8452,16.8229,16.8407,23400.0
2006-02-03 11:10:00,37.67,37.68,37.6,37.6,29600.0,16.8407,16.8452,16.8094,16.8094,29600.0
2006-02-03 11:20:00,37.6,37.6,37.51,37.52,120000.0,16.8094,16.8094,16.7692,16.7737,120000.0
2006-02-03 11:30:00,37.52,37.53,37.46,37.49,105600.0,16.7737,16.7781,16.7469,16.7603,105600.0
2006-02-03 11:40:00,37.49,37.58,37.46,37.49,52200.0,16.7603,16.8005,16.7469,16.7603,52200.0
2006-02-03 11:50:00,37.51,37.52,37.48,37.5,46200.0,16.7692,16.7737,16.7558,16.7647,46200.0
2006-02-03 12:00:00,37.49,37.52,37.49,37.5,35200.0,16.7603,16.7737,16.7603,16.7647,35200.0
2006-02-03 12:10:00,37.51,37.51,37.48,37.48,34000.0,16.7692,16.7692,16.7558,16.7558,34000.0
2006-02-03 12:20:00,37.48,37.52,37.48,37.52,91200.0,16.7558,16.7737,16.7558,16.7737,91200.0
2006-02-03 12:30:00,37.53,37.55,37.5,37.52,74200.0,16.7781,16.7871,16.7647,16.7737,74200.0
2006-02-03 12:40:00,37.52,37.52,37.5,37.51,30600.0,16.7737,16.7737,16.7647,16.7692,30600.0
2006-02-03 12:50:00,37.5,37.54,37.49,37.5,46600.0,16.7647,16.7826,16.7603,16.7647,46600.0
2006-02-03 13:00:00,37.5,37.52,37.48,37.52,81200.0,16.7647,16.7737,16.7558,16.7737,81200.0
2006-02-03 13:10:00,37.51,37.56,37.47,37.56,55000.0,16.7692,16.7916,16.7513,16.7916,55000.0
2006-02-03 13:20:00,37.57,37.66,37.57,37.63,96600.0,16.796,16.8363,16.796,16.8229,96600.0
2006-02-03 13:30:00,37.63,37.63,37.6,37.6,118800.0,16.8229,16.8229,16.8094,16.8094,118800.0
2006-02-03 13:40:00,37.6,37.63,37.58,37.6,29200.0,16.8094,16.8229,16.8005,16.8094,29200.0
2006-02-03 13:50:00,37.62,37.62,37.57,37.6,39200.0,16.8184,16.8184,16.796,16.8094,39200.0
2006-02-03 14:00:00,37.6,37.64,37.6,37.64,25800.0,16.8094,16.8273,16.8094,16.8273,25800.0
2006-02-03 14:10:00,37.65,37.65,37.59,37.59,32400.0,16.8318,16.8318,16.805,16.805,32400.0
2006-02-03 14:20:00,37.59,37.61,37.57,37.57,47200.0,16.805,16.8139,16.796,16.796,47200.0
2006-02-03 14:30:00,37.57,37.64,37.57,37.64,37000.0,16.796,16.8273,16.796,16.8273,37000.0
2006-02-03 14:40:00,37.65,37.69,37.62,37.69,78600.0,16.8318,16.8497,16.8184,16.8497,78600.0
2006-02-03 14:50:00,37.69,37.69,37.63,37.64,59000.0,16.8497,16.8497,16.8229,16.8273,59000.0
2006-02-03 15:00:00,37.64,37.73,37.63,37.72,85400.0,16.8273,16.8676,16.8229,16.8631,85400.0
2006-02-03 15:10:00,37.72,37.72,37.66,37.67,59800.0,16.8631,16.8631,16.8363,16.8407,59800.0
2006-02-03 15:20:00,37.67,37.7,37.64,37.64,86000.0,16.8407,16.8541,16.8273,16.8273,86000.0
2006-02-03 15:30:00,37.63,37.63,37.43,37.5,94600.0,16.8229,16.8229,16.7334,16.7647,94600.0
2006-02-03 15:40:00,37.5,37.52,37.48,37.5,156400.0,16.7647,16.7737,16.7558,16.7647,156400.0
2006-02-03 15:50:00,37.5,37.55,37.49,37.52,101600.0,16.7647,16.7871,16.7603,16.7737,101600.0
2006-02-06 09:30:00,37.52,37.6,37.52,37.58,93400.0,16.7737,16.8094,16.7737,16.8005,93400.0
2006-02-06 09:40:00,37.58,37.69,37.58,37.65,67800.0,16.8005,16.8497,16.8005,16.8318,67800.0
2006-02-06 09:50:00,37.65,37.82,37.64,37.72,78200.0,16.8318,16.9078,16.8273,16.8631,78200.0
2006-02-06 10:00:00,37.72,37.79,37.53,37.54,84600.0,16.8631,16.8944,16.7781,16.7826,84600.0
2006-02-06 10:10:00,37.54,37.62,37.51,37.6,78200.0,16.7826,16.8184,16.7692,16.8094,78200.0
2006-02-06 10:20:00,37.6,37.64,37.58,37.58,42000.0,16.8094,16.8273,16.8005,16.8005,42000.0
2006-02-06 10:30:00,37.58,37.72,37.58,37.71,32600.0,16.8005,16.8631,16.8005,16.8586,32600.0
2006-02-06 10:40:00,37.71,37.77,37.67,37.73,84200.0,16.8586,16.8854,16.8407,16.8676,84200.0
2006-02-06 10:50:00,37.75,37.8,37.72,37.8,49800.0,16.8765,16.8989,16.8631,16.8989,49800.0
2006-02-06 11:00:00,37.8,37.86,37.8,37.85,64000.0,16.8989,16.9257,16.8989,16.9212,64000.0
2006-02-06 11:10:00,37.83,37.84,37.77,37.77,46600.0,16.9123,16.9167,16.8854,16.8854,46600.0
2006-02-06 11:20:00,37.79,37.84,37.74,37.8,30200.0,16.8944,16.9167,16.872,16.8989,30200.0
2006-02-06 11:30:00,37.79,37.83,37.77,37.81,26800.0,16.8944,16.9123,16.8854,16.9033,26800.0
2006-02-06 11:40:00,37.81,37.82,37.77,37.77,16000.0,16.9033,16.9078,16.8854,16.8854,16000.0
2006-02-06 11:50:00,37.79,37.81,37.77,37.8,43600.0,16.8944,16.9033,16.8854,16.8989,43600.0
2006-02-06 12:00:00,37.81,37.86,37.77,37.81,61400.0,16.9033,16.9257,16.8854,16.9033,61400.0
2006-02-06 12:10:00,37.8,37.81,37.74,37.74,43400.0,16.8989,16.9033,16.872,16.872,43400.0
2006-02-06 12:20:00,37.74,37.75,37.67,37.67,38000.0,16.872,16.8765,16.8407,16.8407,38000.0
2006-02-06 12:30:00,37.66,37.68,37.6,37.65,73800.0,16.8363,16.8452,16.8094,16.8318,73800.0
2006-02-06 12:40:00,37.64,37.67,37.62,37.64,20200.0,16.8273,16.8407,16.8184,16.8273,20200.0
2006-02-06 12:50:00,37.64,37.66,37.61,37.66,29800.0,16.8273,16.8363,16.8139,16.8363,29800.0
2006-02-06 13:00:00,37.66,37.66,37.62,37.65,24000.0,16.8363,16.8363,16.8184,16.8318,24000.0
2006-02-06 13:10:00,37.65,37.69,37.63,37.64,30200.0,16.8318,16.8497,16.8229,16.8273,30200.0
2006-02-06 13:20:00,37.64,37.67,37.63,37.64,45000.0,16.8273,16.8407,16.8229,16.8273,45000.0
2006-02-06 13:30:00,37.65,37.67,37.6,37.61,41600.0,16.8318,16.8407,16.8094,16.8139,41600.0
2006-02-06 13:40:00,37.63,37.66,37.62,37.66,13400.0,16.8229,16.8363,16.8184,16.8363,13400.0
2006-02-06 13:50:00,37.65,37.66,37.62,37.63,22400.0,16.8318,16.8363,16.8184,16.8229,22400.0
2006-02-06 14:00:00,37.63,37.63,37.53,37.57,26600.0,16.8229,16.8229,16.7781,16.796,26600.0
2006-02-06 14:10:00,37.57,37.59,37.55,37.56,16000.0,16.796,16.805,16.7871,16.7916,16000.0
2006-02-06 14:20:00,37.57,37.6,37.56,37.58,139800.0,16.796,16.8094,16.7916,16.8005,139800.0
2006-02-06 14:30:00,37.59,37.61,37.58,37.59,28600.0,16.805,16.8139,16.8005,16.805,28600.0
2006-02-06 14:40:00,37.6,37.61,37.56,37.56,25600.0,16.8094,16.8139,16.7916,16.7916,25600.0
2006-02-06 14:50:00,37.57,37.62,37.56,37.56,42600.0,16.796,16.8184,16.7916,16.7916,42600.0
2006-02-06 15:00:00,37.56,37.59,37.55,37.56,65800.0,16.7916,16.805,16.7871,16.7916,65800.0
2006-02-06 15:10:00,37.56,37.58,37.54,37.56,72400.0,16.7916,16.8005,16.7826,16.7916,72400.0
2006-02-06 15:20:00,37.56,37.58,37.56,37.57,40400.0,16.7916,16.8005,16.7916,16.796,40400.0
2006-02-06 15:30:00,37.57,37.58,37.55,37.58,56800.0,16.796,16.8005,16.7871,16.8005,56800.0
2006-02-06 15:40:00,37.58,37.64,37.55,37.62,98000.0,16.8005,16.8273,16.7871,16.8184,98000.0
2006-02-06 15:50:00,37.63,37.64,37.59,37.6,114800.0,16.8229,16.8273,16.805,16.8094,114800.0
2006-02-07 09:30:00,37.6,37.65,37.49,37.49,89000.0,16.8094,16.8318,16.7603,16.7603,89000.0
2006-02-07 09:40:00,37.48,37.52,37.43,37.48,174400.0,16.7558,16.7737,16.7334,16.7558,174400.0
2006-02-07 09:50:00,37.48,37.5,37.44,37.46,148200.0,16.7558,16.7647,16.7379,16.7469,148200.0
2006-02-07 10:00:00,37.44,37.47,37.41,37.44,143800.0,16.7379,16.7513,16.7245,16.7379,143800.0
2006-02-07 10:10:00,37.43,37.43,37.36,37.37,55200.0,16.7334,16.7334,16.7021,16.7066,55200.0
2006-02-07 10:20:00,37.37,37.41,37.32,37.36,75000.0,16.7066,16.7245,16.6843,16.7021,75000.0
2006-02-07 10:30:00,37.35,37.42,37.35,37.4,72200.0,16.6977,16.729,16.6977,16.72,72200.0
2006-02-07 10:40:00,37.38,37.38,37.32,37.36,98800.0,16.7111,16.7111,16.6843,16.7021,98800.0
2006-02-07 10:50:00,37.36,37.43,37.35,37.41,178400.0,16.7021,16.7334,16.6977,16.7245,178400.0
2006-02-07 11:00:00,37.41,37.43,37.38,37.41,111000.0,16.7245,16.7334,16.7111,16.7245,111000.0
2006-02-07 11:10:00,37.41,37.45,37.41,37.44,45400.0,16.7245,16.7424,16.7245,16.7379,45400.0
2006-02-07 11:20:00,37.43,37.5,37.43,37.49,90600.0,16.7334,16.7647,16.7334,16.7603,90600.0
2006-02-07 11:30:00,37.49,37.52,37.48,37.49,42200.0,16.7603,16.7737,16.7558,16.7603,42200.0
2006-02-07 11:40:00,37.49,37.53,37.49,37.52,43200.0,16.7603,16.7781,16.7603,16.7737,43200.0
2006-02-07 11:50:00,37.51,37.54,37.51,37.52,19800.0,16.7692,16.7826,16.7692,16.7737,19800.0
2006-02-07 12:00:00,37.52,37.55,37.49,37.53,54800.0,16.7737,16.7871,16.7603,16.7781,54800.0
2006-02-07 12:10:00,37.53,37.58,37.52,37.58,82800.0,16.7781,16.8005,16.7737,16.8005,82800.0
2006-02-07 12:20:00,37.58,37.59,37.54,37.59,36200.0,16.8005,16.805,16.7826,16.805,36200.0
2006-02-07 12:30:00,37.59,37.63,37.58,37.63,18400.0,16.805,16.8229,16.8005,16.8229,18400.0
2006-02-07 12:40:00,37.63,37.64,37.59,37.6,38600.0,16.8229,16.8273,16.805,16.8094,38600.0
2006-02-07 12:50:00,37.6,37.62,37.59,37.6,35200.0,16.8094,16.8184,16.805,16.8094,35200.0
2006-02-07 13:00:00,37.59,37.59,37.49,37.5,25200.0,16.805,16.805,16.7603,16.7647,25200.0
2006-02-07 13:10:00,37.5,37.54,37.45,37.54,50400.0,16.7647,16.7826,16.7424,16.7826,50400.0
2006-02-07 13:20:00,37.52,37.55,37.49,37.53,26000.0,16.7737,16.7871,16.7603,16.7781,26000.0
2006-02-07 13:30:00,37.52,37.55,37.52,37.52,23000.0,16.7737,16.7871,16.7737,16.7737,23000.0
2006-02-07 13:40:00,37.51,37.55,37.48,37.54,25800.0,16.7692,16.7871,16.7558,16.7826,25800.0
2006-02-07 13:50:00,37.54,37.57,37.52,37.56,39000.0,16.7826,16.796,16.7737,16.7916,39000.0
2006-02-07 14:00:00,37.56,37.59,37.55,37.58,35000.0,16.7916,16.805,16.7871,16.8005,35000.0
2006-02-07 14:10:00,37.58,37.63,37.58,37.62,61600.0,16.8005,16.8229,16.8005,16.8184,61600.0
2006-02-07 14:20:00,37.62,37.68,37.6,37.67,54000.0,16.8184,16.8452,16.8094,16.8407,54000.0
2006-02-07 14:30:00,37.65,37.65,37.59,37.6,62200.0,16.8318,16.8318,16.805,16.8094,62200.0
2006-02-07 14:40:00,37.6,37.6,37.55,37.55,54200.0,16.8094,16.8094,16.7871,16.7871,54200.0
2006-02-07 14:50:00,37.55,37.55,37.49,37.54,102400.0,16.7871,16.7871,16.7603,16.7826,102400.0
2006-02-07 15:00:00,37.54,37.57,37.52,37.52,53600.0,16.7826,16.796,16.7737,16.7737,53600.0
2006-02-07 15:10:00,37.52,37.55,37.5,37.53,102400.0,16.7737,16.7871,16.7647,16.7781,102400.0
2006-02-07 15:20:00,37.52,37.54,37.52,37.52,32200.0,16.7737,16.7826,16.7737,16.7737,32200.0
2006-02-07 15:30:00,37.52,37.54,37.52,37.54,76200.0,16.7737,16.7826,16.7737,16.7826,76200.0
2006-02-07 15:40:00,37.54,37.55,37.51,37.52,50200.0,16.7826,16.7871,16.7692,16.7737,50200.0
2006-02-07 15:50:00,37.53,37.55,37.51,37.52,88600.0,16.7781,16.7871,16.7692,16.7737,88600.0
2006-02-08 09:30:00,37.43,37.52,37.3,37.47,65400.0,16.7334,16.7737,16.6753,16.7513,65400.0
2006-02-08 09:40:00,37.47,37.48,37.35,37.39,50600.0,16.7513,16.7558,16.6977,16.7156,50600.0
2006-02-08 09:50:00,37.38,37.48,37.35,37.44,38400.0,16.7111,16.7558,16.6977,16.7379,38400.0
2006-02-08 10:00:00,37.45,37.47,37.41,37.45,73000.0,16.7424,16.7513,16.7245,16.7424,73000.0
2006-02-08 10:10:00,37.44,37.57,37.43,37.55,69600.0,16.7379,16.796,16.7334,16.7871,69600.0
2006-02-08 10:20:00,37.55,37.56,37.49,37.56,75000.0,16.7871,16.7916,16.7603,16.7916,75000.0
2006-02-08 10:30:00,37.56,37.58,37.52,37.52,47000.0,16.7916,16.8005,16.7737,16.7737,47000.0
2006-02-08 10:40:00,37.52,37.52,37.49,37.52,29600.0,16.7737,16.7737,16.7603,16.7737,29600.0
2006-02-08 10:50:00,37.52,37.52,37.49,37.52,31200.0,16.7737,16.7737,16.7603,16.7737,31200.0
2006-02-08 11:00:00,37.52,37.54,37.52,37.52,15800.0,16.7737,16.7826,16.7737,16.7737,15800.0
2006-02-08 11:10:00,37.52,37.52,37.48,37.48,40400.0,16.7737,16.7737,16.7558,16.7558,40400.0
2006-02-08 11:20:00,37.48,37.48,37.45,37.46,41800.0,16.7558,16.7558,16.7424,16.7469,41800.0
2006-02-08 11:30:00,37.45,37.52,37.44,37.52,108200.0,16.7424,16.7737,16.7379,16.7737,108200.0
2006-02-08 11:40:00,37.51,37.59,37.51,37.57,64400.0,16.7692,16.805,16.7692,16.796,64400.0
2006-02-08 11:50:00,37.57,37.57,37.49,37.51,39200.0,16.796,16.796,16.7603,16.7692,39200.0
2006-02-08 12:00:00,37.5,37.57,37.5,37.56,39400.0,16.7647,16.796,16.7647,16.7916,39400.0
2006-02-08 12:10:00,37.56,37.56,37.51,37.53,36000.0,16.7916,16.7916,16.7692,16.7781,36000.0
2006-02-08 12:20:00,37.53,37.58,37.52,37.53,40200.0,16.7781,16.8005,16.7737,16.7781,40200.0
2006-02-08 12:30:00,37.53,37.55,37.53,37.55,35200.0,16.7781,16.7871,16.7781,16.7871,35200.0
2006-02-08 12:40:00,37.55,37.59,37.55,37.59,29600.0,16.7871,16.805,16.7871,16.805,29600.0
2006-02-08 12:50:00,37.59,37.63,37.58,37.61,61800.0,16.805,16.8229,16.8005,16.8139,61800.0
2006-02-08 13:00:00,37.6,37.6,37.56,37.57,30600.0,16.8094,16.8094,16.7916,16.796,30600.0
2006-02-08 13:10:00,37.57,37.6,37.56,37.6,47600.0,16.796,16.8094,16.7916,16.8094,47600.0
2006-02-08 13:20:00,37.6,37.6,37.54,37.54,24000.0,16.8094,16.8094,16.7826,16.7826,24000.0
2006-02-08 13:30:00,37.54,37.56,37.51,37.54,39600.0,16.7826,16.7916,16.7692,16.7826,39600.0
2006-02-08 13:40:00,37.54,37.56,37.5,37.55,177800.0,16.7826,16.7916,16.7647,16.7871,177800.0
2006-02-08 13:50:00,37.55,37.57,37.53,37.55,30400.0,16.7871,16.796,16.7781,16.7871,30400.0
2006-02-08 14:00:00,37.55,37.56,37.47,37.47,23200.0,16.7871,16.7916,16.7513,16.7513,23200.0
2006-02-08 14:10:00,37.47,37.51,37.46,37.49,32600.0,16.7513,16.7692,16.7469,16.7603,32600.0
2006-02-08 14:20:00,37.49,37.54,37.48,37.52,27200.0,16.7603,16.7826,16.7558,16.7737,27200.0
2006-02-08 14:30:00,37.52,37.55,37.51,37.51,41200.0,16.7737,16.7871,16.7692,16.7692,41200.0
2006-02-08 14:40:00,37.51,37.56,37.51,37.56,55000.0,16.7692,16.7916,16.7692,16.7916,55000.0
2006-02-08 14:50:00,37.55,37.58,37.55,37.57,25600.0,16.7871,16.8005,16.7871,16.796,25600.0
2006-02-08 15:00:00,37.57,37.64,37.55,37.63,68200.0,16.796,16.8273,16.7871,16.8229,68200.0
2006-02-08 15:10:00,37.63,37.66,37.62,37.65,74600.0,16.8229,16.8363,16.8184,16.8318,74600.0
2006-02-08 15:20:00,37.65,37.67,37.65,37.66,101200.0,16.8318,16.8407,16.8318,16.8363,101200.0
2006-02-08 15:30:00,37.66,37.67,37.65,37.66,66000.0,16.8363,16.8407,16.8318,16.8363,66000.0
2006-02-08 15:40:00,37.66,37.68,37.65,37.67,86400.0,16.8363,16.8452,16.8318,16.8407,86400.0
2006-02-08 15:50:00,37.68,37.68,37.63,37.64,96800.0,16.8452,16.8452,16.8229,16.8273,96800.0
2006-02-09 09:30:00,37.65,37.8,37.55,37.64,62400.0,16.8318,16.8989,16.7871,16.8273,62400.0
2006-02-09 09:40:00,37.63,37.87,37.62,37.73,58800.0,16.8229,16.9301,16.8184,16.8676,58800.0
2006-02-09 09:50:00,37.72,37.81,37.63,37.68,74000.0,16.8631,16.9033,16.8229,16.8452,74000.0
2006-02-09 10:00:00,37.67,37.84,37.67,37.79,63200.0,16.8407,16.9167,16.8407,16.8944,63200.0
2006-02-09 10:10:00,37.79,37.81,37.74,37.74,62000.0,16.8944,16.9033,16.872,16.872,62000.0
2006-02-09 10:20:00,37.74,37.8,37.74,37.77,46200.0,16.872,16.8989,16.872,16.8854,46200.0
2006-02-09 10:30:00,37.77,37.85,37.74,37.8,61200.0,16.8854,16.9212,16.872,16.8989,61200.0
2006-02-09 10:40:00,37.77,37.79,37.7,37.74,61400.0,16.8854,16.8944,16.8541,16.872,61400.0
2006-02-09 10:50:00,37.74,37.87,37.74,37.83,37400.0,16.872,16.9301,16.872,16.9123,37400.0
2006-02-09 11:00:00,37.84,37.88,37.81,37.83,41000.0,16.9167,16.9346,16.9033,16.9123,41000.0
2006-02-09 11:10:00,37.82,37.88,37.79,37.84,34000.0,16.9078,16.9346,16.8944,16.9167,34000.0
2006-02-09 11:20:00,37.83,37.83,37.78,37.82,25200.0,16.9123,16.9123,16.8899,16.9078,25200.0
2006-02-09 11:30:00,37.83,37.88,37.83,37.87,35600.0,16.9123,16.9346,16.9123,16.9301,35600.0
2006-02-09 11:40:00,37.87,37.87,37.78,37.8,39400.0,16.9301,16.9301,16.8899,16.8989,39400.0
2006-02-09 11:50:00,37.8,37.8,37.76,37.77,325200.0,16.8989,16.8989,16.881,16.8854,325200.0
2006-02-09 12:00:00,37.77,37.78,37.75,37.77,132000.0,16.8854,16.8899,16.8765,16.8854,132000.0
2006-02-09 12:10:00,37.77,37.77,37.75,37.76,136400.0,16.8854,16.8854,16.8765,16.881,136400.0
2006-02-09 12:20:00,37.76,37.78,37.75,37.76,22200.0,16.881,16.8899,16.8765,16.881,22200.0
2006-02-09 12:30:00,37.75,37.79,37.73,37.79,170200.0,16.8765,16.8944,16.8676,16.8944,170200.0
2006-02-09 12:40:00,37.77,37.79,37.69,37.7,115200.0,16.8854,16.8944,16.8497,16.8541,115200.0
2006-02-09 12:50:00,37.7,37.75,37.63,37.69,68600.0,16.8541,16.8765,16.8229,16.8497,68600.0
2006-02-09 13:00:00,37.69,37.78,37.69,37.73,78600.0,16.8497,16.8899,16.8497,16.8676,78600.0
2006-02-09 13:10:00,37.72,37.72,37.66,37.67,29800.0,16.8631,16.8631,16.8363,16.8407,29800.0
2006-02-09 13:20:00,37.67,37.68,37.62,37.63,42000.0,16.8407,16.8452,16.8184,16.8229,42000.0
2006-02-09 13:30:00,37.63,37.71,37.63,37.7,27800.0,16.8229,16.8586,16.8229,16.8541,27800.0
2006-02-09 13:40:00,37.7,37.71,37.65,37.67,31000.0,16.8541,16.8586,16.8318,16.8407,31000.0
2006-02-09 13:50:00,37.67,37.71,37.67,37.69,55600.0,16.8407,16.8586,16.8407,16.8497,55600.0
2006-02-09 14:00:00,37.7,37.7,37.61,37.63,68000.0,16.8541,16.8541,16.8139,16.8229,68000.0
2006-02-09 14:10:00,37.63,37.65,37.62,37.65,116000.0,16.8229,16.8318,16.8184,16.8318,116000.0
2006-02-09 14:20:00,37.65,37.68,37.63,37.68,34000.0,16.8318,16.8452,16.8229,16.8452,34000.0
2006-02-09 14:30:00,37.67,37.67,37.65,37.67,49600.0,16.8407,16.8407,16.8318,16.8407,49600.0
2006-02-09 14:40:00,37.67,37.67,37.61,37.63,69200.0,16.8407,16.8407,16.8139,16.8229,69200.0
2006-02-09 14:50:00,37.63,37.67,37.63,37.63,37400.0,16.8229,16.8407,16.8229,16.8229,37400.0
2006-02-09 15:00:00,37.63,37.66,37.63,37.66,95000.0,16.8229,16.8363,16.8229,16.8363,95000.0
2006-02-09 15:10:00,37.66,37.69,37.65,37.67,155600.0,16.8363,16.8497,16.8318,16.8407,155600.0
2006-02-09 15:20:00,37.67,37.73,37.66,37.68,85600.0,16.8407,16.8676,16.8363,16.8452,85600.0
2006-02-09 15:30:00,37.69,37.69,37.63,37.65,108600.0,16.8497,16.8497,16.8229,16.8318,108600.0
2006-02-09 15:40:00,37.65,37.65,37.63,37.63,69400.0,16.8318,16.8318,16.8229,16.8229,69400.0
2006-02-09 15:50:00,37.63,37.71,37.63,37.71,136600.0,16.8229,16.8586,16.8229,16.8586,136600.0
2006-02-10 09:30:00,37.63,37.76,37.58,37.75,41800.0,16.8229,16.881,16.8005,16.8765,41800.0
2006-02-10 09:40:00,37.76,37.88,37.76,37.83,48200.0,16.881,16.9346,16.881,16.9123,48200.0
2006-02-10 09:50:00,37.84,37.92,37.81,37.81,40600.0,16.9167,16.9525,16.9033,16.9033,40600.0
2006-02-10 10:00:00,37.8,37.82,37.74,37.75,31000.0,16.8989,16.9078,16.872,16.8765,31000.0
2006-02-10 10:10:00,37.76,37.77,37.68,37.72,17000.0,16.881,16.8854,16.8452,16.8631,17000.0
2006-02-10 10:20:00,37.71,37.73,37.65,37.65,30200.0,16.8586,16.8676,16.8318,16.8318,30200.0
2006-02-10 10:30:00,37.65,37.68,37.51,37.6,62600.0,16.8318,16.8452,16.7692,16.8094,62600.0
2006-02-10 10:40:00,37.6,37.6,37.54,37.54,32400.0,16.8094,16.8094,16.7826,16.7826,32400.0
2006-02-10 10:50:00,37.53,37.63,37.53,37.61,36800.0,16.7781,16.8229,16.7781,16.8139,36800.0
2006-02-10 11:00:00,37.6,37.65,37.56,37.63,33600.0,16.8094,16.8318,16.7916,16.8229,33600.0
2006-02-10 11:10:00,37.61,37.61,37.51,37.52,21000.0,16.8139,16.8139,16.7692,16.7737,21000.0
2006-02-10 11:20:00,37.52,37.54,37.43,37.44,39600.0,16.7737,16.7826,16.7334,16.7379,39600.0
2006-02-10 11:30:00,37.43,37.48,37.41,37.48,41200.0,16.7334,16.7558,16.7245,16.7558,41200.0
2006-02-10 11:40:00,37.49,37.49,37.42,37.43,25800.0,16.7603,16.7603,16.729,16.7334,25800.0
2006-02-10 11:50:00,37.44,37.52,37.43,37.43,43800.0,16.7379,16.7737,16.7334,16.7334,43800.0
2006-02-10 12:00:00,37.42,37.43,37.35,37.4,54600.0,16.729,16.7334,16.6977,16.72,54600.0
2006-02-10 12:10:00,37.4,37.4,37.38,37.38,38000.0,16.72,16.72,16.7111,16.7111,38000.0
2006-02-10 12:20:00,37.38,37.43,37.36,37.42,93800.0,16.7111,16.7334,16.7021,16.729,93800.0
2006-02-10 12:30:00,37.42,37.44,37.37,37.43,83400.0,16.729,16.7379,16.7066,16.7334,83400.0
2006-02-10 12:40:00,37.44,37.44,37.38,37.4,38800.0,16.7379,16.7379,16.7111,16.72,38800.0
2006-02-10 12:50:00,37.39,37.4,37.38,37.39,28800.0,16.7156,16.72,16.7111,16.7156,28800.0
2006-02-10 13:00:00,37.39,37.39,37.36,37.38,71000.0,16.7156,16.7156,16.7021,16.7111,71000.0
2006-02-10 13:10:00,37.37,37.41,37.31,37.33,34800.0,16.7066,16.7245,16.6798,16.6887,34800.0
2006-02-10 13:20:00,37.33,37.34,37.21,37.32,115200.0,16.6887,16.6932,16.6351,16.6843,115200.0
2006-02-10 13:30:00,37.31,37.36,37.29,37.29,74200.0,16.6798,16.7021,16.6709,16.6709,74200.0
2006-02-10 13:40:00,37.29,37.29,37.22,37.24,64600.0,16.6709,16.6709,16.6396,16.6485,64600.0
2006-02-10 13:50:00,37.25,37.29,37.24,37.27,44600.0,16.653,16.6709,16.6485,16.6619,44600.0
2006-02-10 14:00:00,37.28,37.35,37.28,37.34,57000.0,16.6664,16.6977,16.6664,16.6932,57000.0
2006-02-10 14:10:00,37.34,37.38,37.31,37.38,62200.0,16.6932,16.7111,16.6798,16.7111,62200.0
2006-02-10 14:20:00,37.38,37.38,37.31,37.32,41000.0,16.7111,16.7111,16.6798,16.6843,41000.0
2006-02-10 14:30:00,37.33,37.34,37.31,37.33,44600.0,16.6887,16.6932,16.6798,16.6887,44600.0
2006-02-10 14:40:00,37.33,37.33,37.29,37.29,59800.0,16.6887,16.6887,16.6709,16.6709,59800.0
2006-02-10 14:50:00,37.29,37.32,37.29,37.3,42600.0,16.6709,16.6843,16.6709,16.6753,42600.0
2006-02-10 15:00:00,37.31,37.33,37.27,37.29,65400.0,16.6798,16.6887,16.6619,16.6709,65400.0
2006-02-10 15:10:00,37.29,37.3,37.28,37.29,65200.0,16.6709,16.6753,16.6664,16.6709,65200.0
2006-02-10 15:20:00,37.28,37.3,37.24,37.29,88000.0,16.6664,16.6753,16.6485,16.6709,88000.0
2006-02-10 15:30:00,37.29,37.3,37.23,37.27,77200.0,16.6709,16.6753,16.644,16.6619,77200.0
2006-02-10 15:40:00,37.27,37.28,37.23,37.24,85800.0,16.6619,16.6664,16.644,16.6485,85800.0
2006-02-10 15:50:00,37.24,37.25,37.23,37.24,70200.0,16.6485,16.653,16.644,16.6485,70200.0
2006-02-13 09:30:00,37.23,37.3,37.22,37.26,76200.0,16.644,16.6753,16.6396,16.6574,76200.0
2006-02-13 09:40:00,37.27,37.28,37.23,37.27,105800.0,16.6619,16.6664,16.644,16.6619,105800.0
2006-02-13 09:50:00,37.27,37.27,37.11,37.12,96000.0,16.6619,16.6619,16.5904,16.5949,96000.0
2006-02-13 10:00:00,37.12,37.17,37.1,37.15,115800.0,16.5949,16.6172,16.5859,16.6083,115800.0
2006-02-13 10:10:00,37.15,37.15,36.97,36.99,166400.0,16.6083,16.6083,16.5278,16.5367,166400.0
2006-02-13 10:20:00,36.99,37.04,36.97,36.99,99600.0,16.5367,16.5591,16.5278,16.5367,99600.0
2006-02-13 10:30:00,36.99,36.99,36.86,36.95,98200.0,16.5367,16.5367,16.4786,16.5189,98200.0
2006-02-13 10:40:00,36.96,36.96,36.9,36.92,90400.0,16.5233,16.5233,16.4965,16.5054,90400.0
2006-02-13 10:50:00,36.93,36.95,36.88,36.9,35400.0,16.5099,16.5189,16.4876,16.4965,35400.0
2006-02-13 11:00:00,36.9,36.95,36.88,36.92,60600.0,16.4965,16.5189,16.4876,16.5054,60600.0
2006-02-13 11:10:00,36.92,36.94,36.91,36.92,66800.0,16.5054,16.5144,16.501,16.5054,66800.0
2006-02-13 11:20:00,36.92,36.93,36.91,36.91,29200.0,16.5054,16.5099,16.501,16.501,29200.0
2006-02-13 11:30:00,36.91,36.92,36.83,36.85,81600.0,16.501,16.5054,16.4652,16.4741,81600.0
2006-02-13 11:40:00,36.85,36.88,36.82,36.83,100000.0,16.4741,16.4876,16.4607,16.4652,100000.0
2006-02-13 11:50:00,36.83,36.83,36.76,36.8,100200.0,16.4652,16.4652,16.4339,16.4518,100200.0
2006-02-13 12:00:00,36.81,36.87,36.8,36.86,100200.0,16.4563,16.4831,16.4518,16.4786,100200.0
2006-02-13 12:10:00,36.86,36.94,36.85,36.93,77000.0,16.4786,16.5144,16.4741,16.5099,77000.0
2006-02-13 12:20:00,36.92,36.92,36.9,36.91,29600.0,16.5054,16.5054,16.4965,16.501,29600.0
2006-02-13 12:30:00,36.91,36.94,36.91,36.92,54000.0,16.501,16.5144,16.501,16.5054,54000.0
2006-02-13 12:40:00,36.92,36.93,36.89,36.91,141400.0,16.5054,16.5099,16.492,16.501,141400.0
2006-02-13 12:50:00,36.91,36.95,36.9,36.94,61600.0,16.501,16.5189,16.4965,16.5144,61600.0
2006-02-13 13:00:00,36.94,36.97,36.93,36.97,18600.0,16.5144,16.5278,16.5099,16.5278,18600.0
2006-02-13 13:10:00,36.96,36.96,36.88,36.89,106400.0,16.5233,16.5233,16.4876,16.492,106400.0
2006-02-13 13:20:00,36.88,36.92,36.87,36.91,48000.0,16.4876,16.5054,16.4831,16.501,48000.0
2006-02-13 13:30:00,36.91,36.92,36.88,36.88,159200.0,16.501,16.5054,16.4876,16.4876,159200.0
2006-02-13 13:40:00,36.87,36.91,36.87,36.89,63800.0,16.4831,16.501,16.4831,16.492,63800.0
2006-02-13 13:50:00,36.9,36.92,36.9,36.92,25600.0,16.4965,16.5054,16.4965,16.5054,25600.0
2006-02-13 14:00:00,36.92,36.93,36.91,36.92,83400.0,16.5054,16.5099,16.501,16.5054,83400.0
2006-02-13 14:10:00,36.91,36.97,36.91,36.93,53000.0,16.501,16.5278,16.501,16.5099,53000.0
2006-02-13 14:20:00,36.94,36.94,36.9,36.93,74000.0,16.5144,16.5144,16.4965,16.5099,74000.0
2006-02-13 14:30:00,36.93,36.96,36.92,36.92,32800.0,16.5099,16.5233,16.5054,16.5054,32800.0
2006-02-13 14:40:00,36.92,36.93,36.91,36.92,94800.0,16.5054,16.5099,16.501,16.5054,94800.0
2006-02-13 14:50:00,36.92,36.92,36.88,36.92,70800.0,16.5054,16.5054,16.4876,16.5054,70800.0
2006-02-13 15:00:00,36.91,36.93,36.91,36.93,62400.0,16.501,16.5099,16.501,16.5099,62400.0
2006-02-13 15:10:00,36.93,36.94,36.92,36.92,160800.0,16.5099,16.5144,16.5054,16.5054,160800.0
2006-02-13 15:20:00,36.92,36.95,36.92,36.95,50000.0,16.5054,16.5189,16.5054,16.5189,50000.0
2006-02-13 15:30:00,36.95,36.99,36.95,36.98,64800.0,16.5189,16.5367,16.5189,16.5323,64800.0
2006-02-13 15:40:00,36.98,37.0,36.93,36.94,207000.0,16.5323,16.5412,16.5099,16.5144,207000.0
2006-02-13 15:50:00,36.94,36.97,36.94,36.96,390000.0,16.5144,16.5278,16.5144,16.5233,390000.0
2006-02-14 09:30:00,36.95,36.95,36.6,36.73,470600.0,16.5189,16.5189,16.3624,16.4205,470600.0
2006-02-14 09:40:00,36.68,36.69,36.51,36.54,494000.0,16.3981,16.4026,16.3221,16.3356,494000.0
2006-02-14 09:50:00,36.56,36.58,36.39,36.43,259800.0,16.3445,16.3534,16.2685,16.2864,259800.0
2006-02-14 10:00:00,36.44,36.57,36.42,36.55,411000.0,16.2909,16.349,16.2819,16.34,411000.0
2006-02-14 10:10:00,36.55,36.58,36.5,36.52,356200.0,16.34,16.3534,16.3177,16.3266,356200.0
2006-02-14 10:20:00,36.52,36.52,36.45,36.48,171200.0,16.3266,16.3266,16.2953,16.3087,171200.0
2006-02-14 10:30:00,36.48,36.52,36.43,36.43,225200.0,16.3087,16.3266,16.2864,16.2864,225200.0
2006-02-14 10:40:00,36.43,36.54,36.43,36.46,99800.0,16.2864,16.3356,16.2864,16.2998,99800.0
2006-02-14 10:50:00,36.46,36.57,36.43,36.57,73400.0,16.2998,16.349,16.2864,16.349,73400.0
2006-02-14 11:00:00,36.57,36.59,36.52,36.55,280800.0,16.349,16.3579,16.3266,16.34,280800.0
2006-02-14 11:10:00,36.55,36.63,36.55,36.6,104000.0,16.34,16.3758,16.34,16.3624,104000.0
2006-02-14 11:20:00,36.6,36.63,36.58,36.59,74600.0,16.3624,16.3758,16.3534,16.3579,74600.0
2006-02-14 11:30:00,36.59,36.63,36.58,36.59,70000.0,16.3579,16.3758,16.3534,16.3579,70000.0
2006-02-14 11:40:00,36.6,36.66,36.59,36.6,143000.0,16.3624,16.3892,16.3579,16.3624,143000.0
2006-02-14 11:50:00,36.6,36.74,36.59,36.72,136000.0,16.3624,16.425,16.3579,16.416,136000.0
2006-02-14 12:00:00,36.71,36.71,36.6,36.61,50200.0,16.4116,16.4116,16.3624,16.3669,50200.0
2006-02-14 12:10:00,36.61,36.63,36.6,36.6,117200.0,16.3669,16.3758,16.3624,16.3624,117200.0
2006-02-14 12:20:00,36.6,36.62,36.59,36.61,140000.0,16.3624,16.3713,16.3579,16.3669,140000.0
2006-02-14 12:30:00,36.6,36.62,36.59,36.6,60200.0,16.3624,16.3713,16.3579,16.3624,60200.0
2006-02-14 12:40:00,36.6,36.62,36.6,36.61,73800.0,16.3624,16.3713,16.3624,16.3669,73800.0
2006-02-14 12:50:00,36.61,36.62,36.6,36.62,65400.0,16.3669,16.3713,16.3624,16.3713,65400.0
2006-02-14 13:00:00,36.62,36.62,36.58,36.6,116600.0,16.3713,16.3713,16.3534,16.3624,116600.0
2006-02-14 13:10:00,36.6,36.62,36.6,36.6,82200.0,16.3624,16.3713,16.3624,16.3624,82200.0
2006-02-14 13:20:00,36.6,36.62,36.58,36.61,77600.0,16.3624,16.3713,16.3534,16.3669,77600.0
2006-02-14 13:30:00,36.62,36.66,36.62,36.63,48200.0,16.3713,16.3892,16.3713,16.3758,48200.0
2006-02-14 13:40:00,36.63,36.65,36.62,36.63,45000.0,16.3758,16.3847,16.3713,16.3758,45000.0
2006-02-14 13:50:00,36.63,36.65,36.63,36.63,92000.0,16.3758,16.3847,16.3758,16.3758,92000.0
2006-02-14 14:00:00,36.63,36.67,36.62,36.66,82400.0,16.3758,16.3937,16.3713,16.3892,82400.0
2006-02-14 14:10:00,36.66,36.7,36.6,36.62,36400.0,16.3892,16.4071,16.3624,16.3713,36400.0
2006-02-14 14:20:00,36.64,36.66,36.6,36.65,59600.0,16.3803,16.3892,16.3624,16.3847,59600.0
2006-02-14 14:30:00,36.65,36.69,36.61,36.63,207000.0,16.3847,16.4026,16.3669,16.3758,207000.0
2006-02-14 14:40:00,36.63,36.72,36.63,36.7,105800.0,16.3758,16.416,16.3758,16.4071,105800.0
2006-02-14 14:50:00,36.71,36.77,36.7,36.77,86800.0,16.4116,16.4384,16.4071,16.4384,86800.0
2006-02-14 15:00:00,36.77,36.8,36.67,36.7,61000.0,16.4384,16.4518,16.3937,16.4071,61000.0
2006-02-14 15:10:00,36.68,36.71,36.67,36.71,49400.0,16.3981,16.4116,16.3937,16.4116,49400.0
2006-02-14 15:20:00,36.7,36.8,36.7,36.8,77800.0,16.4071,16.4518,16.4071,16.4518,77800.0
2006-02-14 15:30:00,36.8,36.81,36.79,36.81,104800.0,16.4518,16.4563,16.4473,16.4563,104800.0
2006-02-14 15:40:00,36.81,36.84,36.6,36.77,87800.0,16.4563,16.4697,16.3624,16.4384,87800.0
2006-02-14 15:50:00,36.78,36.81,36.76,36.81,117800.0,16.4429,16.4563,16.4339,16.4563,117800.0
2006-02-15 09:30:00,36.83,36.93,36.8,36.87,79000.0,16.4652,16.5099,16.4518,16.4831,79000.0
2006-02-15 09:40:00,36.88,36.95,36.8,36.81,220800.0,16.4876,16.5189,16.4518,16.4563,220800.0
2006-02-15 09:50:00,36.81,36.87,36.79,36.84,94600.0,16.4563,16.4831,16.4473,16.4697,94600.0
2006-02-15 10:00:00,36.84,37.05,36.78,37.05,75800.0,16.4697,16.5636,16.4429,16.5636,75800.0
2006-02-15 10:10:00,37.04,37.04,36.93,36.93,113600.0,16.5591,16.5591,16.5099,16.5099,113600.0
2006-02-15 10:20:00,36.94,37.02,36.93,36.98,117800.0,16.5144,16.5501,16.5099,16.5323,117800.0
2006-02-15 10:30:00,36.98,37.02,36.85,36.87,64200.0,16.5323,16.5501,16.4741,16.4831,64200.0
2006-02-15 10:40:00,36.88,36.94,36.88,36.94,70000.0,16.4876,16.5144,16.4876,16.5144,70000.0
2006-02-15 10:50:00,36.94,36.97,36.9,36.94,75000.0,16.5144,16.5278,16.4965,16.5144,75000.0
2006-02-15 11:00:00,36.93,36.98,36.91,36.96,87800.0,16.5099,16.5323,16.501,16.5233,87800.0
2006-02-15 11:10:00,36.96,36.98,36.85,36.88,55200.0,16.5233,16.5323,16.4741,16.4876,55200.0
2006-02-15 11:20:00,36.88,36.91,36.83,36.87,41800.0,16.4876,16.501,16.4652,16.4831,41800.0
2006-02-15 11:30:00,36.88,36.93,36.85,36.88,94600.0,16.4876,16.5099,16.4741,16.4876,94600.0
2006-02-15 11:40:00,36.88,36.91,36.85,36.88,58000.0,16.4876,16.501,16.4741,16.4876,58000.0
2006-02-15 11:50:00,36.88,36.92,36.86,36.92,26000.0,16.4876,16.5054,16.4786,16.5054,26000.0
2006-02-15 12:00:00,36.91,36.91,36.87,36.88,42200.0,16.501,16.501,16.4831,16.4876,42200.0
2006-02-15 12:10:00,36.88,36.9,36.81,36.81,25000.0,16.4876,16.4965,16.4563,16.4563,25000.0
2006-02-15 12:20:00,36.81,36.81,36.7,36.72,44800.0,16.4563,16.4563,16.4071,16.416,44800.0
2006-02-15 12:30:00,36.72,36.79,36.7,36.74,171000.0,16.416,16.4473,16.4071,16.425,171000.0
2006-02-15 12:40:00,36.75,36.81,36.71,36.73,117200.0,16.4294,16.4563,16.4116,16.4205,117200.0
2006-02-15 12:50:00,36.73,36.79,36.73,36.76,103800.0,16.4205,16.4473,16.4205,16.4339,103800.0
2006-02-15 13:00:00,36.77,36.78,36.74,36.76,82200.0,16.4384,16.4429,16.425,16.4339,82200.0
2006-02-15 13:10:00,36.76,36.77,36.74,36.77,42000.0,16.4339,16.4384,16.425,16.4384,42000.0
2006-02-15 13:20:00,36.77,36.77,36.74,36.74,23600.0,16.4384,16.4384,16.425,16.425,23600.0
2006-02-15 13:30:00,36.75,36.76,36.74,36.75,20200.0,16.4294,16.4339,16.425,16.4294,20200.0
2006-02-15 13:40:00,36.74,36.76,36.74,36.76,17800.0,16.425,16.4339,16.425,16.4339,17800.0
2006-02-15 13:50:00,36.76,36.84,36.76,36.84,123800.0,16.4339,16.4697,16.4339,16.4697,123800.0
2006-02-15 14:00:00,36.84,36.84,36.8,36.8,23000.0,16.4697,16.4697,16.4518,16.4518,23000.0
2006-02-15 14:10:00,36.8,36.8,36.75,36.77,27800.0,16.4518,16.4518,16.4294,16.4384,27800.0
2006-02-15 14:20:00,36.77,36.85,36.77,36.8,89000.0,16.4384,16.4741,16.4384,16.4518,89000.0
2006-02-15 14:30:00,36.8,36.84,36.77,36.78,66000.0,16.4518,16.4697,16.4384,16.4429,66000.0
2006-02-15 14:40:00,36.81,36.88,36.79,36.85,29000.0,16.4563,16.4876,16.4473,16.4741,29000.0
2006-02-15 14:50:00,36.85,36.94,36.84,36.93,36000.0,16.4741,16.5144,16.4697,16.5099,36000.0
2006-02-15 15:00:00,36.93,36.93,36.83,36.86,33800.0,16.5099,16.5099,16.4652,16.4786,33800.0
2006-02-15 15:10:00,36.85,36.91,36.81,36.91,28600.0,16.4741,16.501,16.4563,16.501,28600.0
2006-02-15 15:20:00,36.89,36.95,36.88,36.9,34200.0,16.492,16.5189,16.4876,16.4965,34200.0
2006-02-15 15:30:00,36.88,36.93,36.87,36.92,37200.0,16.4876,16.5099,16.4831,16.5054,37200.0
2006-02-15 15:40:00,36.91,36.92,36.85,36.88,36400.0,16.501,16.5054,16.4741,16.4876,36400.0
2006-02-15 15:50:00,36.88,36.91,36.87,36.9,30800.0,16.4876,16.501,16.4831,16.4965,30800.0
2006-02-16 09:30:00,37.05,37.06,36.98,37.06,64600.0,16.5636,16.568,16.5323,16.568,64600.0
2006-02-16 09:40:00,37.07,37.21,37.07,37.16,114200.0,16.5725,16.6351,16.5725,16.6127,114200.0
2006-02-16 09:50:00,37.18,37.26,37.06,37.13,69200.0,16.6217,16.6574,16.568,16.5993,69200.0
2006-02-16 10:00:00,37.13,37.19,37.06,37.13,37600.0,16.5993,16.6261,16.568,16.5993,37600.0
2006-02-16 10:10:00,37.15,37.22,37.12,37.15,26000.0,16.6083,16.6396,16.5949,16.6083,26000.0
2006-02-16 10:20:00,37.15,37.18,37.15,37.18,23800.0,16.6083,16.6217,16.6083,16.6217,23800.0
2006-02-16 10:30:00,37.19,37.21,37.13,37.16,28200.0,16.6261,16.6351,16.5993,16.6127,28200.0
2006-02-16 10:40:00,37.15,37.17,37.15,37.16,35400.0,16.6083,16.6172,16.6083,16.6127,35400.0
2006-02-16 10:50:00,37.16,37.17,37.07,37.1,49200.0,16.6127,16.6172,16.5725,16.5859,49200.0
2006-02-16 11:00:00,37.1,37.13,37.1,37.12,25400.0,16.5859,16.5993,16.5859,16.5949,25400.0
2006-02-16 11:10:00,37.12,37.12,37.1,37.1,36000.0,16.5949,16.5949,16.5859,16.5859,36000.0
2006-02-16 11:20:00,37.1,37.1,37.08,37.1,49000.0,16.5859,16.5859,16.577,16.5859,49000.0
2006-02-16 11:30:00,37.1,37.15,37.09,37.13,57800.0,16.5859,16.6083,16.5814,16.5993,57800.0
2006-02-16 11:40:00,37.13,37.13,37.12,37.13,16600.0,16.5993,16.5993,16.5949,16.5993,16600.0
2006-02-16 11:50:00,37.13,37.14,37.1,37.14,21400.0,16.5993,16.6038,16.5859,16.6038,21400.0
2006-02-16 12:00:00,37.15,37.19,37.1,37.17,73000.0,16.6083,16.6261,16.5859,16.6172,73000.0
2006-02-16 12:10:00,37.17,37.25,37.17,37.2,58600.0,16.6172,16.653,16.6172,16.6306,58600.0
2006-02-16 12:20:00,37.23,37.27,37.22,37.25,18400.0,16.644,16.6619,16.6396,16.653,18400.0
2006-02-16 12:30:00,37.26,37.31,37.26,37.28,25800.0,16.6574,16.6798,16.6574,16.6664,25800.0
2006-02-16 12:40:00,37.27,37.31,37.27,37.29,12200.0,16.6619,16.6798,16.6619,16.6709,12200.0
2006-02-16 12:50:00,37.29,37.3,37.29,37.29,13000.0,16.6709,16.6753,16.6709,16.6709,13000.0
2006-02-16 13:00:00,37.29,37.29,37.27,37.28,13200.0,16.6709,16.6709,16.6619,16.6664,13200.0
2006-02-16 13:10:00,37.28,37.3,37.28,37.3,12400.0,16.6664,16.6753,16.6664,16.6753,12400.0
2006-02-16 13:20:00,37.29,37.31,37.26,37.26,14600.0,16.6709,16.6798,16.6574,16.6574,14600.0
2006-02-16 13:30:00,37.29,37.32,37.25,37.25,18400.0,16.6709,16.6843,16.653,16.653,18400.0
2006-02-16 13:40:00,37.25,37.25,37.2,37.24,19400.0,16.653,16.653,16.6306,16.6485,19400.0
2006-02-16 13:50:00,37.25,37.27,37.21,37.25,26400.0,16.653,16.6619,16.6351,16.653,26400.0
2006-02-16 14:00:00,37.25,37.27,37.22,37.23,17200.0,16.653,16.6619,16.6396,16.644,17200.0
2006-02-16 14:10:00,37.23,37.23,37.18,37.22,33000.0,16.644,16.644,16.6217,16.6396,33000.0
2006-02-16 14:20:00,37.21,37.24,37.18,37.22,49600.0,16.6351,16.6485,16.6217,16.6396,49600.0
2006-02-16 14:30:00,37.23,37.28,37.22,37.26,29800.0,16.644,16.6664,16.6396,16.6574,29800.0
2006-02-16 14:40:00,37.26,37.26,37.22,37.23,25800.0,16.6574,16.6574,16.6396,16.644,25800.0
2006-02-16 14:50:00,37.23,37.23,37.22,37.23,35200.0,16.644,16.644,16.6396,16.644,35200.0
2006-02-16 15:00:00,37.23,37.23,37.21,37.21,164600.0,16.644,16.644,16.6351,16.6351,164600.0
2006-02-16 15:10:00,37.21,37.21,37.19,37.21,36400.0,16.6351,16.6351,16.6261,16.6351,36400.0
2006-02-16 15:20:00,37.21,37.22,37.2,37.21,45800.0,16.6351,16.6396,16.6306,16.6351,45800.0
2006-02-16 15:30:00,37.21,37.26,37.21,37.25,28600.0,16.6351,16.6574,16.6351,16.653,28600.0
2006-02-16 15:40:00,37.26,37.26,37.22,37.23,89000.0,16.6574,16.6574,16.6396,16.644,89000.0
2006-02-16 15:50:00,37.23,37.28,37.13,37.28,80000.0,16.644,16.6664,16.5993,16.6664,80000.0
2006-02-17 09:30:00,37.29,37.49,37.27,37.49,294800.0,16.6709,16.7603,16.6619,16.7603,294800.0
2006-02-17 09:40:00,37.5,37.87,37.5,37.87,148600.0,16.7647,16.9301,16.7647,16.9301,148600.0
2006-02-17 09:50:00,37.87,37.87,37.56,37.59,78400.0,16.9301,16.9301,16.7916,16.805,78400.0
2006-02-17 10:00:00,37.59,37.68,37.56,37.57,53400.0,16.805,16.8452,16.7916,16.796,53400.0
2006-02-17 10:10:00,37.57,37.66,37.57,37.63,76800.0,16.796,16.8363,16.796,16.8229,76800.0
2006-02-17 10:20:00,37.63,37.63,37.49,37.49,44600.0,16.8229,16.8229,16.7603,16.7603,44600.0
2006-02-17 10:30:00,37.49,37.49,37.42,37.43,81600.0,16.7603,16.7603,16.729,16.7334,81600.0
2006-02-17 10:40:00,37.43,37.43,37.37,37.4,50600.0,16.7334,16.7334,16.7066,16.72,50600.0
2006-02-17 10:50:00,37.4,37.42,37.38,37.38,39800.0,16.72,16.729,16.7111,16.7111,39800.0
2006-02-17 11:00:00,37.38,37.44,37.35,37.44,70000.0,16.7111,16.7379,16.6977,16.7379,70000.0
2006-02-17 11:10:00,37.44,37.48,37.43,37.48,53600.0,16.7379,16.7558,16.7334,16.7558,53600.0
2006-02-17 11:20:00,37.48,37.49,37.45,37.46,37600.0,16.7558,16.7603,16.7424,16.7469,37600.0
2006-02-17 11:30:00,37.46,37.46,37.42,37.44,19200.0,16.7469,16.7469,16.729,16.7379,19200.0
2006-02-17 11:40:00,37.45,37.47,37.44,37.46,62400.0,16.7424,16.7513,16.7379,16.7469,62400.0
2006-02-17 11:50:00,37.45,37.49,37.43,37.46,90800.0,16.7424,16.7603,16.7334,16.7469,90800.0
2006-02-17 12:00:00,37.46,37.5,37.43,37.5,76200.0,16.7469,16.7647,16.7334,16.7647,76200.0
2006-02-17 12:10:00,37.5,37.5,37.37,37.4,118200.0,16.7647,16.7647,16.7066,16.72,118200.0
2006-02-17 12:20:00,37.41,37.44,37.4,37.41,50000.0,16.7245,16.7379,16.72,16.7245,50000.0
2006-02-17 12:30:00,37.42,37.45,37.4,37.44,41800.0,16.729,16.7424,16.72,16.7379,41800.0
2006-02-17 12:40:00,37.44,37.45,37.43,37.43,28200.0,16.7379,16.7424,16.7334,16.7334,28200.0
2006-02-17 12:50:00,37.42,37.45,37.41,37.44,32200.0,16.729,16.7424,16.7245,16.7379,32200.0
2006-02-17 13:00:00,37.44,37.51,37.42,37.51,47400.0,16.7379,16.7692,16.729,16.7692,47400.0
2006-02-17 13:10:00,37.52,37.52,37.47,37.47,21000.0,16.7737,16.7737,16.7513,16.7513,21000.0
2006-02-17 13:20:00,37.47,37.47,37.45,37.45,17600.0,16.7513,16.7513,16.7424,16.7424,17600.0
2006-02-17 13:30:00,37.45,37.51,37.45,37.51,39000.0,16.7424,16.7692,16.7424,16.7692,39000.0
2006-02-17 13:40:00,37.51,37.57,37.51,37.57,78800.0,16.7692,16.796,16.7692,16.796,78800.0
2006-02-17 13:50:00,37.57,37.59,37.55,37.56,23600.0,16.796,16.805,16.7871,16.7916,23600.0
2006-02-17 14:00:00,37.56,37.58,37.56,37.58,19800.0,16.7916,16.8005,16.7916,16.8005,19800.0
2006-02-17 14:10:00,37.58,37.58,37.55,37.55,19600.0,16.8005,16.8005,16.7871,16.7871,19600.0
2006-02-17 14:20:00,37.55,37.57,37.52,37.56,45600.0,16.7871,16.796,16.7737,16.7916,45600.0
2006-02-17 14:30:00,37.55,37.55,37.52,37.53,25000.0,16.7871,16.7871,16.7737,16.7781,25000.0
2006-02-17 14:40:00,37.52,37.55,37.52,37.55,24400.0,16.7737,16.7871,16.7737,16.7871,24400.0
2006-02-17 14:50:00,37.55,37.58,37.55,37.57,58800.0,16.7871,16.8005,16.7871,16.796,58800.0
2006-02-17 15:00:00,37.57,37.63,37.56,37.63,41600.0,16.796,16.8229,16.7916,16.8229,41600.0
2006-02-17 15:10:00,37.63,37.63,37.46,37.47,87800.0,16.8229,16.8229,16.7469,16.7513,87800.0
2006-02-17 15:20:00,37.46,37.5,37.41,37.41,50800.0,16.7469,16.7647,16.7245,16.7245,50800.0
2006-02-17 15:30:00,37.41,37.41,37.36,37.38,133800.0,16.7245,16.7245,16.7021,16.7111,133800.0
2006-02-17 15:40:00,37.37,37.4,37.36,37.38,82400.0,16.7066,16.72,16.7021,16.7111,82400.0
2006-02-17 15:50:00,37.38,37.38,37.35,37.37,106600.0,16.7111,16.7111,16.6977,16.7066,106600.0
2006-02-21 09:30:00,37.58,37.69,37.52,37.68,139600.0,16.8005,16.8497,16.7737,16.8452,139600.0
2006-02-21 09:40:00,37.69,37.74,37.61,37.73,184600.0,16.8497,16.872,16.8139,16.8676,184600.0
2006-02-21 09:50:00,37.73,37.97,37.71,37.94,135600.0,16.8676,16.9749,16.8586,16.9614,135600.0
2006-02-21 10:00:00,37.94,37.94,37.78,37.81,99400.0,16.9614,16.9614,16.8899,16.9033,99400.0
2006-02-21 10:10:00,37.8,37.81,37.77,37.77,60000.0,16.8989,16.9033,16.8854,16.8854,60000.0
2006-02-21 10:20:00,37.77,37.81,37.75,37.76,53600.0,16.8854,16.9033,16.8765,16.881,53600.0
2006-02-21 10:30:00,37.76,37.81,37.75,37.81,119600.0,16.881,16.9033,16.8765,16.9033,119600.0
2006-02-21 10:40:00,37.81,37.83,37.77,37.82,76200.0,16.9033,16.9123,16.8854,16.9078,76200.0
2006-02-21 10:50:00,37.82,37.89,37.82,37.88,253400.0,16.9078,16.9391,16.9078,16.9346,253400.0
2006-02-21 11:00:00,37.88,37.94,37.88,37.9,81600.0,16.9346,16.9614,16.9346,16.9436,81600.0
2006-02-21 11:10:00,37.9,37.91,37.85,37.86,183800.0,16.9436,16.948,16.9212,16.9257,183800.0
2006-02-21 11:20:00,37.86,37.92,37.85,37.91,100000.0,16.9257,16.9525,16.9212,16.948,100000.0
2006-02-21 11:30:00,37.92,37.95,37.91,37.93,44800.0,16.9525,16.9659,16.948,16.957,44800.0
2006-02-21 11:40:00,37.93,37.95,37.93,37.94,47800.0,16.957,16.9659,16.957,16.9614,47800.0
2006-02-21 11:50:00,37.94,37.95,37.85,37.86,40600.0,16.9614,16.9659,16.9212,16.9257,40600.0
2006-02-21 12:00:00,37.86,37.89,37.86,37.88,47200.0,16.9257,16.9391,16.9257,16.9346,47200.0
2006-02-21 12:10:00,37.88,37.88,37.86,37.87,27000.0,16.9346,16.9346,16.9257,16.9301,27000.0
2006-02-21 12:20:00,37.87,37.91,37.82,37.89,61600.0,16.9301,16.948,16.9078,16.9391,61600.0
2006-02-21 12:30:00,37.89,37.9,37.85,37.87,29400.0,16.9391,16.9436,16.9212,16.9301,29400.0
2006-02-21 12:40:00,37.87,37.87,37.85,37.87,41800.0,16.9301,16.9301,16.9212,16.9301,41800.0
2006-02-21 12:50:00,37.87,37.87,37.8,37.8,27400.0,16.9301,16.9301,16.8989,16.8989,27400.0
2006-02-21 13:00:00,37.8,37.85,37.8,37.85,42200.0,16.8989,16.9212,16.8989,16.9212,42200.0
2006-02-21 13:10:00,37.85,37.88,37.85,37.88,27400.0,16.9212,16.9346,16.9212,16.9346,27400.0
2006-02-21 13:20:00,37.88,37.93,37.85,37.93,34600.0,16.9346,16.957,16.9212,16.957,34600.0
2006-02-21 13:30:00,37.93,37.95,37.92,37.95,30200.0,16.957,16.9659,16.9525,16.9659,30200.0
2006-02-21 13:40:00,37.95,37.95,37.88,37.89,20400.0,16.9659,16.9659,16.9346,16.9391,20400.0
2006-02-21 13:50:00,37.88,37.91,37.88,37.88,35600.0,16.9346,16.948,16.9346,16.9346,35600.0
2006-02-21 14:00:00,37.88,37.95,37.85,37.9,65400.0,16.9346,16.9659,16.9212,16.9436,65400.0
2006-02-21 14:10:00,37.9,37.9,37.83,37.85,45400.0,16.9436,16.9436,16.9123,16.9212,45400.0
2006-02-21 14:20:00,37.85,37.87,37.83,37.86,31000.0,16.9212,16.9301,16.9123,16.9257,31000.0
2006-02-21 14:30:00,37.86,37.9,37.85,37.88,38400.0,16.9257,16.9436,16.9212,16.9346,38400.0
2006-02-21 14:40:00,37.88,37.9,37.84,37.87,46200.0,16.9346,16.9436,16.9167,16.9301,46200.0
2006-02-21 14:50:00,37.87,37.88,37.83,37.83,53400.0,16.9301,16.9346,16.9123,16.9123,53400.0
2006-02-21 15:00:00,37.83,37.87,37.83,37.85,63800.0,16.9123,16.9301,16.9123,16.9212,63800.0
2006-02-21 15:10:00,37.85,37.86,37.84,37.85,47600.0,16.9212,16.9257,16.9167,16.9212,47600.0
2006-02-21 15:20:00,37.85,37.87,37.83,37.86,45600.0,16.9212,16.9301,16.9123,16.9257,45600.0
2006-02-21 15:30:00,37.85,37.86,37.83,37.84,58200.0,16.9212,16.9257,16.9123,16.9167,58200.0
2006-02-21 15:40:00,37.83,37.85,37.79,37.85,94200.0,16.9123,16.9212,16.8944,16.9212,94200.0
2006-02-21 15:50:00,37.85,37.85,37.8,37.81,83400.0,16.9212,16.9212,16.8989,16.9033,83400.0
2006-02-22 09:30:00,37.51,37.6,37.49,37.52,117200.0,16.9235,16.9641,16.9145,16.928,117200.0
2006-02-22 09:40:00,37.51,37.62,37.48,37.57,52000.0,16.9235,16.9732,16.91,16.9506,52000.0
2006-02-22 09:50:00,37.57,37.58,37.52,37.52,42000.0,16.9506,16.9551,16.928,16.928,42000.0
2006-02-22 10:00:00,37.52,37.54,37.4,37.4,58200.0,16.928,16.9371,16.8739,16.8739,58200.0
2006-02-22 10:10:00,37.4,37.45,37.38,37.44,59000.0,16.8739,16.8965,16.8649,16.8919,59000.0
2006-02-22 10:20:00,37.43,37.47,37.37,37.37,24800.0,16.8874,16.9055,16.8604,16.8604,24800.0
2006-02-22 10:30:00,37.36,37.44,37.35,37.37,38600.0,16.8558,16.8919,16.8513,16.8604,38600.0
2006-02-22 10:40:00,37.36,37.37,37.34,37.35,69600.0,16.8558,16.8604,16.8468,16.8513,69600.0
2006-02-22 10:50:00,37.35,37.46,37.35,37.45,51600.0,16.8513,16.901,16.8513,16.8965,51600.0
2006-02-22 11:00:00,37.45,37.48,37.41,37.45,20000.0,16.8965,16.91,16.8784,16.8965,20000.0
2006-02-22 11:10:00,37.42,37.45,37.4,37.42,28600.0,16.8829,16.8965,16.8739,16.8829,28600.0
2006-02-22 11:20:00,37.43,37.47,37.4,37.45,39200.0,16.8874,16.9055,16.8739,16.8965,39200.0
2006-02-22 11:30:00,37.42,37.43,37.37,37.39,34800.0,16.8829,16.8874,16.8604,16.8694,34800.0
2006-02-22 11:40:00,37.38,37.43,37.35,37.42,26000.0,16.8649,16.8874,16.8513,16.8829,26000.0
2006-02-22 11:50:00,37.42,37.43,37.37,37.41,40000.0,16.8829,16.8874,16.8604,16.8784,40000.0
2006-02-22 12:00:00,37.4,37.49,37.4,37.46,55600.0,16.8739,16.9145,16.8739,16.901,55600.0
2006-02-22 12:10:00,37.45,37.5,37.45,37.5,40000.0,16.8965,16.919,16.8965,16.919,40000.0
2006-02-22 12:20:00,37.5,37.5,37.46,37.46,21200.0,16.919,16.919,16.901,16.901,21200.0
2006-02-22 12:30:00,37.47,37.49,37.45,37.47,21400.0,16.9055,16.9145,16.8965,16.9055,21400.0
2006-02-22 12:40:00,37.47,37.49,37.43,37.44,11000.0,16.9055,16.9145,16.8874,16.8919,11000.0
2006-02-22 12:50:00,37.43,37.46,37.42,37.42,11200.0,16.8874,16.901,16.8829,16.8829,11200.0
2006-02-22 13:00:00,37.42,37.43,37.38,37.38,50800.0,16.8829,16.8874,16.8649,16.8649,50800.0
2006-02-22 13:10:00,37.39,37.4,37.38,37.38,16800.0,16.8694,16.8739,16.8649,16.8649,16800.0
2006-02-22 13:20:00,37.39,37.41,37.38,37.41,28000.0,16.8694,16.8784,16.8649,16.8784,28000.0
2006-02-22 13:30:00,37.41,37.44,37.36,37.38,27200.0,16.8784,16.8919,16.8558,16.8649,27200.0
2006-02-22 13:40:00,37.36,37.38,37.33,37.35,35800.0,16.8558,16.8649,16.8423,16.8513,35800.0
2006-02-22 13:50:00,37.35,37.43,37.35,37.41,36800.0,16.8513,16.8874,16.8513,16.8784,36800.0
2006-02-22 14:00:00,37.39,37.39,37.34,37.35,18800.0,16.8694,16.8694,16.8468,16.8513,18800.0
2006-02-22 14:10:00,37.35,37.39,37.34,37.35,22800.0,16.8513,16.8694,16.8468,16.8513,22800.0
2006-02-22 14:20:00,37.36,37.37,37.31,37.31,24200.0,16.8558,16.8604,16.8333,16.8333,24200.0
2006-02-22 14:30:00,37.32,37.35,37.3,37.35,36800.0,16.8378,16.8513,16.8288,16.8513,36800.0
2006-02-22 14:40:00,37.35,37.41,37.34,37.38,36000.0,16.8513,16.8784,16.8468,16.8649,36000.0
2006-02-22 14:50:00,37.38,37.44,37.38,37.42,29000.0,16.8649,16.8919,16.8649,16.8829,29000.0
2006-02-22 15:00:00,37.42,37.46,37.41,37.41,27200.0,16.8829,16.901,16.8784,16.8784,27200.0
2006-02-22 15:10:00,37.41,37.46,37.38,37.46,62400.0,16.8784,16.901,16.8649,16.901,62400.0
2006-02-22 15:20:00,37.45,37.49,37.45,37.47,36400.0,16.8965,16.9145,16.8965,16.9055,36400.0
2006-02-22 15:30:00,37.47,37.52,37.46,37.46,124000.0,16.9055,16.928,16.901,16.901,124000.0
2006-02-22 15:40:00,37.46,37.52,37.44,37.51,81800.0,16.901,16.928,16.8919,16.9235,81800.0
2006-02-22 15:50:00,37.51,37.52,37.49,37.49,54200.0,16.9235,16.928,16.9145,16.9145,54200.0
2006-02-23 09:30:00,37.49,37.49,37.36,37.4,58000.0,16.9145,16.9145,16.8558,16.8739,58000.0
2006-02-23 09:40:00,37.43,37.43,37.38,37.4,78200.0,16.8874,16.8874,16.8649,16.8739,78200.0
2006-02-23 09:50:00,37.4,37.45,37.38,37.44,87400.0,16.8739,16.8965,16.8649,16.8919,87400.0
2006-02-23 10:00:00,37.44,37.44,37.35,37.37,74600.0,16.8919,16.8919,16.8513,16.8604,74600.0
2006-02-23 10:10:00,37.37,37.4,37.34,37.4,72600.0,16.8604,16.8739,16.8468,16.8739,72600.0
2006-02-23 10:20:00,37.4,37.43,37.37,37.42,57000.0,16.8739,16.8874,16.8604,16.8829,57000.0
2006-02-23 10:30:00,37.41,37.42,37.37,37.4,39400.0,16.8784,16.8829,16.8604,16.8739,39400.0
2006-02-23 10:40:00,37.4,37.45,37.39,37.42,81600.0,16.8739,16.8965,16.8694,16.8829,81600.0
2006-02-23 10:50:00,37.42,37.43,37.4,37.41,36800.0,16.8829,16.8874,16.8739,16.8784,36800.0
2006-02-23 11:00:00,37.4,37.41,37.36,37.41,40200.0,16.8739,16.8784,16.8558,16.8784,40200.0
2006-02-23 11:10:00,37.4,37.41,37.33,37.34,45600.0,16.8739,16.8784,16.8423,16.8468,45600.0
2006-02-23 11:20:00,37.34,37.42,37.34,37.41,53800.0,16.8468,16.8829,16.8468,16.8784,53800.0
2006-02-23 11:30:00,37.41,37.41,37.31,37.32,37400.0,16.8784,16.8784,16.8333,16.8378,37400.0
2006-02-23 11:40:00,37.31,37.33,37.31,37.33,44000.0,16.8333,16.8423,16.8333,16.8423,44000.0
2006-02-23 11:50:00,37.33,37.36,37.32,37.33,41200.0,16.8423,16.8558,16.8378,16.8423,41200.0
2006-02-23 12:00:00,37.32,37.35,37.31,37.33,42000.0,16.8378,16.8513,16.8333,16.8423,42000.0
2006-02-23 12:10:00,37.33,37.34,37.31,37.32,63000.0,16.8423,16.8468,16.8333,16.8378,63000.0
2006-02-23 12:20:00,37.32,37.34,37.26,37.31,33800.0,16.8378,16.8468,16.8107,16.8333,33800.0
2006-02-23 12:30:00,37.3,37.41,37.3,37.37,55600.0,16.8288,16.8784,16.8288,16.8604,55600.0
2006-02-23 12:40:00,37.36,37.45,37.35,37.41,36200.0,16.8558,16.8965,16.8513,16.8784,36200.0
2006-02-23 12:50:00,37.4,37.4,37.32,37.32,38200.0,16.8739,16.8739,16.8378,16.8378,38200.0
2006-02-23 13:00:00,37.32,37.38,37.32,37.37,22200.0,16.8378,16.8649,16.8378,16.8604,22200.0
2006-02-23 13:10:00,37.37,37.45,37.35,37.42,60400.0,16.8604,16.8965,16.8513,16.8829,60400.0
2006-02-23 13:20:00,37.42,37.44,37.4,37.4,131200.0,16.8829,16.8919,16.8739,16.8739,131200.0
2006-02-23 13:30:00,37.4,37.43,37.4,37.43,56200.0,16.8739,16.8874,16.8739,16.8874,56200.0
2006-02-23 13:40:00,37.42,37.44,37.42,37.43,48000.0,16.8829,16.8919,16.8829,16.8874,48000.0
2006-02-23 13:50:00,37.43,37.43,37.43,37.43,29800.0,16.8874,16.8874,16.8874,16.8874,29800.0
2006-02-23 14:00:00,37.43,37.43,37.41,37.41,34800.0,16.8874,16.8874,16.8784,16.8784,34800.0
2006-02-23 14:10:00,37.42,37.42,37.35,37.37,81600.0,16.8829,16.8829,16.8513,16.8604,81600.0
2006-02-23 14:20:00,37.36,37.38,37.34,37.38,46000.0,16.8558,16.8649,16.8468,16.8649,46000.0
2006-02-23 14:30:00,37.38,37.45,37.38,37.44,45200.0,16.8649,16.8965,16.8649,16.8919,45200.0
2006-02-23 14:40:00,37.43,37.45,37.34,37.34,54600.0,16.8874,16.8965,16.8468,16.8468,54600.0
2006-02-23 14:50:00,37.35,37.35,37.32,37.33,32800.0,16.8513,16.8513,16.8378,16.8423,32800.0
2006-02-23 15:00:00,37.32,37.32,37.27,37.27,73400.0,16.8378,16.8378,16.8152,16.8152,73400.0
2006-02-23 15:10:00,37.27,37.28,37.25,37.25,90800.0,16.8152,16.8198,16.8062,16.8062,90800.0
2006-02-23 15:20:00,37.26,37.27,37.24,37.26,52200.0,16.8107,16.8152,16.8017,16.8107,52200.0
2006-02-23 15:30:00,37.26,37.26,37.22,37.23,67800.0,16.8107,16.8107,16.7927,16.7972,67800.0
2006-02-23 15:40:00,37.23,37.24,37.21,37.22,96000.0,16.7972,16.8017,16.7882,16.7927,96000.0
2006-02-23 15:50:00,37.22,37.24,37.13,37.13,149400.0,16.7927,16.8017,16.7521,16.7521,149400.0
2006-02-24 09:30:00,37.23,37.29,37.17,37.27,52000.0,16.7972,16.8243,16.7701,16.8152,52000.0
2006-02-24 09:40:00,37.27,37.34,37.23,37.26,45800.0,16.8152,16.8468,16.7972,16.8107,45800.0
2006-02-24 09:50:00,37.26,37.31,37.26,37.31,41600.0,16.8107,16.8333,16.8107,16.8333,41600.0
2006-02-24 10:00:00,37.3,37.3,37.19,37.21,81000.0,16.8288,16.8288,16.7791,16.7882,81000.0
2006-02-24 10:10:00,37.21,37.26,37.18,37.22,99000.0,16.7882,16.8107,16.7746,16.7927,99000.0
2006-02-24 10:20:00,37.23,37.26,37.22,37.24,71600.0,16.7972,16.8107,16.7927,16.8017,71600.0
2006-02-24 10:30:00,37.24,37.31,37.24,37.27,78400.0,16.8017,16.8333,16.8017,16.8152,78400.0
2006-02-24 10:40:00,37.27,37.3,37.26,37.3,64600.0,16.8152,16.8288,16.8107,16.8288,64600.0
2006-02-24 10:50:00,37.29,37.33,37.23,37.3,59600.0,16.8243,16.8423,16.7972,16.8288,59600.0
2006-02-24 11:00:00,37.29,37.32,37.28,37.3,39200.0,16.8243,16.8378,16.8198,16.8288,39200.0
2006-02-24 11:10:00,37.31,37.34,37.3,37.33,26600.0,16.8333,16.8468,16.8288,16.8423,26600.0
2006-02-24 11:20:00,37.33,37.37,37.32,37.33,33200.0,16.8423,16.8604,16.8378,16.8423,33200.0
2006-02-24 11:30:00,37.33,37.35,37.32,37.35,32800.0,16.8423,16.8513,16.8378,16.8513,32800.0
2006-02-24 11:40:00,37.35,37.35,37.31,37.32,23200.0,16.8513,16.8513,16.8333,16.8378,23200.0
2006-02-24 11:50:00,37.32,37.34,37.3,37.31,15400.0,16.8378,16.8468,16.8288,16.8333,15400.0
2006-02-24 12:00:00,37.32,37.33,37.3,37.33,9800.0,16.8378,16.8423,16.8288,16.8423,9800.0
2006-02-24 12:10:00,37.32,37.33,37.31,37.33,12400.0,16.8378,16.8423,16.8333,16.8423,12400.0
2006-02-24 12:20:00,37.33,37.35,37.24,37.24,33800.0,16.8423,16.8513,16.8017,16.8017,33800.0
2006-02-24 12:30:00,37.24,37.33,37.24,37.33,39200.0,16.8017,16.8423,16.8017,16.8423,39200.0
2006-02-24 12:40:00,37.33,37.4,37.32,37.36,56800.0,16.8423,16.8739,16.8378,16.8558,56800.0
2006-02-24 12:50:00,37.37,37.38,37.37,37.37,17000.0,16.8604,16.8649,16.8604,16.8604,17000.0
2006-02-24 13:00:00,37.38,37.42,37.36,37.38,16200.0,16.8649,16.8829,16.8558,16.8649,16200.0
2006-02-24 13:10:00,37.38,37.38,37.33,37.35,12800.0,16.8649,16.8649,16.8423,16.8513,12800.0
2006-02-24 13:20:00,37.35,37.38,37.35,37.36,13400.0,16.8513,16.8649,16.8513,16.8558,13400.0
2006-02-24 13:30:00,37.36,37.41,37.36,37.41,20400.0,16.8558,16.8784,16.8558,16.8784,20400.0
2006-02-24 13:40:00,37.41,37.41,37.36,37.39,23800.0,16.8784,16.8784,16.8558,16.8694,23800.0
2006-02-24 13:50:00,37.39,37.4,37.34,37.35,34800.0,16.8694,16.8739,16.8468,16.8513,34800.0
2006-02-24 14:00:00,37.35,37.41,37.35,37.38,24200.0,16.8513,16.8784,16.8513,16.8649,24200.0
2006-02-24 14:10:00,37.38,37.41,37.38,37.39,24400.0,16.8649,16.8784,16.8649,16.8694,24400.0
2006-02-24 14:20:00,37.4,37.4,37.35,37.35,34600.0,16.8739,16.8739,16.8513,16.8513,34600.0
2006-02-24 14:30:00,37.35,37.35,37.33,37.35,26000.0,16.8513,16.8513,16.8423,16.8513,26000.0
2006-02-24 14:40:00,37.35,37.35,37.31,37.32,41800.0,16.8513,16.8513,16.8333,16.8378,41800.0
2006-02-24 14:50:00,37.32,37.36,37.3,37.34,30600.0,16.8378,16.8558,16.8288,16.8468,30600.0
2006-02-24 15:00:00,37.34,37.35,37.32,37.34,61800.0,16.8468,16.8513,16.8378,16.8468,61800.0
2006-02-24 15:10:00,37.34,37.34,37.31,37.31,42800.0,16.8468,16.8468,16.8333,16.8333,42800.0
2006-02-24 15:20:00,37.31,37.31,37.24,37.29,47400.0,16.8333,16.8333,16.8017,16.8243,47400.0
2006-02-24 15:30:00,37.27,37.27,37.24,37.25,56200.0,16.8152,16.8152,16.8017,16.8062,56200.0
2006-02-24 15:40:00,37.25,37.3,37.24,37.24,92000.0,16.8062,16.8288,16.8017,16.8017,92000.0
2006-02-24 15:50:00,37.23,37.23,37.17,37.17,137600.0,16.7972,16.7972,16.7701,16.7701,137600.0
2006-02-27 09:30:00,37.18,37.33,37.15,37.27,131200.0,16.7746,16.8423,16.7611,16.8152,131200.0
2006-02-27 09:40:00,37.27,37.38,37.2,37.38,123200.0,16.8152,16.8649,16.7837,16.8649,123200.0
2006-02-27 09:50:00,37.34,37.39,37.31,37.37,64400.0,16.8468,16.8694,16.8333,16.8604,64400.0
2006-02-27 10:00:00,37.35,37.48,37.35,37.41,77200.0,16.8513,16.91,16.8513,16.8784,77200.0
2006-02-27 10:10:00,37.4,37.48,37.33,37.45,78200.0,16.8739,16.91,16.8423,16.8965,78200.0
2006-02-27 10:20:00,37.44,37.51,37.35,37.35,106000.0,16.8919,16.9235,16.8513,16.8513,106000.0
2006-02-27 10:30:00,37.36,37.47,37.35,37.43,36200.0,16.8558,16.9055,16.8513,16.8874,36200.0
2006-02-27 10:40:00,37.44,37.51,37.43,37.49,40000.0,16.8919,16.9235,16.8874,16.9145,40000.0
2006-02-27 10:50:00,37.49,37.52,37.49,37.52,74400.0,16.9145,16.928,16.9145,16.928,74400.0
2006-02-27 11:00:00,37.52,37.56,37.52,37.55,91400.0,16.928,16.9461,16.928,16.9416,91400.0
2006-02-27 11:10:00,37.54,37.6,37.53,37.56,83800.0,16.9371,16.9641,16.9325,16.9461,83800.0
2006-02-27 11:20:00,37.56,37.58,37.54,37.57,30400.0,16.9461,16.9551,16.9371,16.9506,30400.0
2006-02-27 11:30:00,37.58,37.6,37.54,37.56,32000.0,16.9551,16.9641,16.9371,16.9461,32000.0
2006-02-27 11:40:00,37.56,37.6,37.56,37.56,27600.0,16.9461,16.9641,16.9461,16.9461,27600.0
2006-02-27 11:50:00,37.55,37.57,37.52,37.54,30400.0,16.9416,16.9506,16.928,16.9371,30400.0
2006-02-27 12:00:00,37.55,37.55,37.49,37.55,37000.0,16.9416,16.9416,16.9145,16.9416,37000.0
2006-02-27 12:10:00,37.55,37.57,37.54,37.55,30200.0,16.9416,16.9506,16.9371,16.9416,30200.0
2006-02-27 12:20:00,37.55,37.58,37.54,37.56,41000.0,16.9416,16.9551,16.9371,16.9461,41000.0
2006-02-27 12:30:00,37.55,37.58,37.55,37.57,21400.0,16.9416,16.9551,16.9416,16.9506,21400.0
2006-02-27 12:40:00,37.57,37.57,37.52,37.52,37600.0,16.9506,16.9506,16.928,16.928,37600.0
2006-02-27 12:50:00,37.52,37.57,37.52,37.57,29800.0,16.928,16.9506,16.928,16.9506,29800.0
2006-02-27 13:00:00,37.57,37.58,37.55,37.57,19600.0,16.9506,16.9551,16.9416,16.9506,19600.0
2006-02-27 13:10:00,37.57,37.64,37.56,37.62,34200.0,16.9506,16.9822,16.9461,16.9732,34200.0
2006-02-27 13:20:00,37.6,37.62,37.57,37.61,37400.0,16.9641,16.9732,16.9506,16.9686,37400.0
2006-02-27 13:30:00,37.61,37.61,37.55,37.56,32800.0,16.9686,16.9686,16.9416,16.9461,32800.0
2006-02-27 13:40:00,37.56,37.6,37.56,37.6,24200.0,16.9461,16.9641,16.9461,16.9641,24200.0
2006-02-27 13:50:00,37.6,37.63,37.6,37.62,27600.0,16.9641,16.9777,16.9641,16.9732,27600.0
2006-02-27 14:00:00,37.62,37.64,37.6,37.62,43000.0,16.9732,16.9822,16.9641,16.9732,43000.0
2006-02-27 14:10:00,37.62,37.65,37.61,37.64,40800.0,16.9732,16.9867,16.9686,16.9822,40800.0
2006-02-27 14:20:00,37.65,37.7,37.65,37.7,38400.0,16.9867,17.0092,16.9867,17.0092,38400.0
2006-02-27 14:30:00,37.7,37.79,37.69,37.79,129600.0,17.0092,17.0499,17.0047,17.0499,129600.0
2006-02-27 14:40:00,37.79,37.8,37.75,37.79,70200.0,17.0499,17.0544,17.0318,17.0499,70200.0
2006-02-27 14:50:00,37.8,37.82,37.78,37.8,79600.0,17.0544,17.0634,17.0453,17.0544,79600.0
2006-02-27 15:00:00,37.8,37.81,37.77,37.77,45400.0,17.0544,17.0589,17.0408,17.0408,45400.0
2006-02-27 15:10:00,37.77,37.81,37.77,37.79,65400.0,17.0408,17.0589,17.0408,17.0499,65400.0
2006-02-27 15:20:00,37.78,37.81,37.77,37.81,40600.0,17.0453,17.0589,17.0408,17.0589,40600.0
2006-02-27 15:30:00,37.81,37.82,37.77,37.77,39800.0,17.0589,17.0634,17.0408,17.0408,39800.0
2006-02-27 15:40:00,37.77,37.77,37.72,37.72,72200.0,17.0408,17.0408,17.0183,17.0183,72200.0
2006-02-27 15:50:00,37.73,37.73,37.67,37.69,122200.0,17.0228,17.0228,16.9957,17.0047,122200.0
2006-02-28 09:30:00,37.47,37.5,37.4,37.45,62600.0,16.9055,16.919,16.8739,16.8965,62600.0
2006-02-28 09:40:00,37.45,37.54,37.45,37.49,151800.0,16.8965,16.9371,16.8965,16.9145,151800.0
2006-02-28 09:50:00,37.49,37.55,37.41,37.44,82600.0,16.9145,16.9416,16.8784,16.8919,82600.0
2006-02-28 10:00:00,37.44,37.45,37.36,37.41,187200.0,16.8919,16.8965,16.8558,16.8784,187200.0
2006-02-28 10:10:00,37.41,37.52,37.38,37.52,115000.0,16.8784,16.928,16.8649,16.928,115000.0
2006-02-28 10:20:00,37.53,37.53,37.4,37.4,48400.0,16.9325,16.9325,16.8739,16.8739,48400.0
2006-02-28 10:30:00,37.4,37.44,37.35,37.38,63600.0,16.8739,16.8919,16.8513,16.8649,63600.0
2006-02-28 10:40:00,37.38,37.4,37.31,37.39,74000.0,16.8649,16.8739,16.8333,16.8694,74000.0
2006-02-28 10:50:00,37.39,37.44,37.33,37.33,53800.0,16.8694,16.8919,16.8423,16.8423,53800.0
2006-02-28 11:00:00,37.32,37.35,37.27,37.34,51400.0,16.8378,16.8513,16.8152,16.8468,51400.0
2006-02-28 11:10:00,37.35,37.49,37.31,37.4,124200.0,16.8513,16.9145,16.8333,16.8739,124200.0
2006-02-28 11:20:00,37.41,37.44,37.38,37.42,57400.0,16.8784,16.8919,16.8649,16.8829,57400.0
2006-02-28 11:30:00,37.41,37.45,37.39,37.39,61800.0,16.8784,16.8965,16.8694,16.8694,61800.0
2006-02-28 11:40:00,37.38,37.44,37.38,37.39,67800.0,16.8649,16.8919,16.8649,16.8694,67800.0
2006-02-28 11:50:00,37.4,37.42,37.38,37.41,124200.0,16.8739,16.8829,16.8649,16.8784,124200.0
2006-02-28 12:00:00,37.4,37.43,37.36,37.43,34600.0,16.8739,16.8874,16.8558,16.8874,34600.0
2006-02-28 12:10:00,37.41,37.42,37.35,37.38,50000.0,16.8784,16.8829,16.8513,16.8649,50000.0
2006-02-28 12:20:00,37.38,37.38,37.35,37.37,68600.0,16.8649,16.8649,16.8513,16.8604,68600.0
2006-02-28 12:30:00,37.37,37.41,37.36,37.41,55000.0,16.8604,16.8784,16.8558,16.8784,55000.0
2006-02-28 12:40:00,37.41,37.44,37.4,37.41,71200.0,16.8784,16.8919,16.8739,16.8784,71200.0
2006-02-28 12:50:00,37.4,37.41,37.38,37.4,54400.0,16.8739,16.8784,16.8649,16.8739,54400.0
2006-02-28 13:00:00,37.42,37.48,37.41,37.45,184600.0,16.8829,16.91,16.8784,16.8965,184600.0
2006-02-28 13:10:00,37.43,37.45,37.43,37.44,42400.0,16.8874,16.8965,16.8874,16.8919,42400.0
2006-02-28 13:20:00,37.43,37.45,37.43,37.45,118200.0,16.8874,16.8965,16.8874,16.8965,118200.0
2006-02-28 13:30:00,37.45,37.47,37.43,37.44,55400.0,16.8965,16.9055,16.8874,16.8919,55400.0
2006-02-28 13:40:00,37.44,37.45,37.43,37.44,54400.0,16.8919,16.8965,16.8874,16.8919,54400.0
2006-02-28 13:50:00,37.44,37.45,37.43,37.43,29000.0,16.8919,16.8965,16.8874,16.8874,29000.0
2006-02-28 14:00:00,37.43,37.46,37.43,37.46,106200.0,16.8874,16.901,16.8874,16.901,106200.0
2006-02-28 14:10:00,37.46,37.46,37.44,37.45,42600.0,16.901,16.901,16.8919,16.8965,42600.0
2006-02-28 14:20:00,37.45,37.47,37.44,37.47,36600.0,16.8965,16.9055,16.8919,16.9055,36600.0
2006-02-28 14:30:00,37.46,37.47,37.45,37.45,42400.0,16.901,16.9055,16.8965,16.8965,42400.0
2006-02-28 14:40:00,37.46,37.47,37.45,37.46,38000.0,16.901,16.9055,16.8965,16.901,38000.0
2006-02-28 14:50:00,37.45,37.47,37.45,37.46,43000.0,16.8965,16.9055,16.8965,16.901,43000.0
2006-02-28 15:00:00,37.47,37.5,37.46,37.48,139800.0,16.9055,16.919,16.901,16.91,139800.0
2006-02-28 15:10:00,37.48,37.51,37.48,37.48,253200.0,16.91,16.9235,16.91,16.91,253200.0
2006-02-28 15:20:00,37.48,37.49,37.47,37.49,46400.0,16.91,16.9145,16.9055,16.9145,46400.0
2006-02-28 15:30:00,37.49,37.55,37.49,37.52,120600.0,16.9145,16.9416,16.9145,16.928,120600.0
2006-02-28 15:40:00,37.52,37.58,37.52,37.56,194800.0,16.928,16.9551,16.928,16.9461,194800.0
2006-02-28 15:50:00,37.57,37.58,37.54,37.54,191000.0,16.9506,16.9551,16.9371,16.9371,191000.0
2006-03-01 09:30:00,37.53,37.56,37.4,37.45,59800.0,16.9325,16.9461,16.8739,16.8965,59800.0
2006-03-01 09:40:00,37.47,37.54,37.42,37.44,37000.0,16.9055,16.9371,16.8829,16.8919,37000.0
2006-03-01 09:50:00,37.48,37.59,37.47,37.56,42000.0,16.91,16.9596,16.9055,16.9461,42000.0
2006-03-01 10:00:00,37.56,37.59,37.51,37.55,44200.0,16.9461,16.9596,16.9235,16.9416,44200.0
2006-03-01 10:10:00,37.52,37.52,37.47,37.48,49400.0,16.928,16.928,16.9055,16.91,49400.0
2006-03-01 10:20:00,37.48,37.48,37.44,37.48,91000.0,16.91,16.91,16.8919,16.91,91000.0
2006-03-01 10:30:00,37.48,37.5,37.45,37.47,40000.0,16.91,16.919,16.8965,16.9055,40000.0
2006-03-01 10:40:00,37.47,37.5,37.42,37.42,53200.0,16.9055,16.919,16.8829,16.8829,53200.0
2006-03-01 10:50:00,37.44,37.44,37.35,37.38,71400.0,16.8919,16.8919,16.8513,16.8649,71400.0
2006-03-01 11:00:00,37.41,37.42,37.36,37.42,32400.0,16.8784,16.8829,16.8558,16.8829,32400.0
2006-03-01 11:10:00,37.41,37.44,37.38,37.38,43600.0,16.8784,16.8919,16.8649,16.8649,43600.0
2006-03-01 11:20:00,37.38,37.38,37.31,37.32,31200.0,16.8649,16.8649,16.8333,16.8378,31200.0
2006-03-01 11:30:00,37.31,37.38,37.31,37.35,21800.0,16.8333,16.8649,16.8333,16.8513,21800.0
2006-03-01 11:40:00,37.36,37.38,37.34,37.35,26000.0,16.8558,16.8649,16.8468,16.8513,26000.0
2006-03-01 11:50:00,37.35,37.36,37.32,37.34,32200.0,16.8513,16.8558,16.8378,16.8468,32200.0
2006-03-01 12:00:00,37.34,37.38,37.34,37.36,19600.0,16.8468,16.8649,16.8468,16.8558,19600.0
2006-03-01 12:10:00,37.35,37.38,37.35,37.35,18800.0,16.8513,16.8649,16.8513,16.8513,18800.0
2006-03-01 12:20:00,37.35,37.36,37.3,37.33,29800.0,16.8513,16.8558,16.8288,16.8423,29800.0
2006-03-01 12:30:00,37.34,37.34,37.32,37.33,16200.0,16.8468,16.8468,16.8378,16.8423,16200.0
2006-03-01 12:40:00,37.33,37.35,37.32,37.32,13200.0,16.8423,16.8513,16.8378,16.8378,13200.0
2006-03-01 12:50:00,37.32,37.32,37.3,37.31,24000.0,16.8378,16.8378,16.8288,16.8333,24000.0
2006-03-01 13:00:00,37.31,37.37,37.3,37.34,39600.0,16.8333,16.8604,16.8288,16.8468,39600.0
2006-03-01 13:10:00,37.34,37.35,37.32,37.32,21800.0,16.8468,16.8513,16.8378,16.8378,21800.0
2006-03-01 13:20:00,37.33,37.33,37.3,37.32,24000.0,16.8423,16.8423,16.8288,16.8378,24000.0
2006-03-01 13:30:00,37.32,37.34,37.31,37.33,20600.0,16.8378,16.8468,16.8333,16.8423,20600.0
2006-03-01 13:40:00,37.33,37.34,37.32,37.33,45600.0,16.8423,16.8468,16.8378,16.8423,45600.0
2006-03-01 13:50:00,37.33,37.37,37.32,37.36,58400.0,16.8423,16.8604,16.8378,16.8558,58400.0
2006-03-01 14:00:00,37.36,37.36,37.31,37.35,116800.0,16.8558,16.8558,16.8333,16.8513,116800.0
2006-03-01 14:10:00,37.35,37.35,37.31,37.35,25000.0,16.8513,16.8513,16.8333,16.8513,25000.0
2006-03-01 14:20:00,37.35,37.35,37.3,37.31,34600.0,16.8513,16.8513,16.8288,16.8333,34600.0
2006-03-01 14:30:00,37.31,37.31,37.29,37.3,26200.0,16.8333,16.8333,16.8243,16.8288,26200.0
2006-03-01 14:40:00,37.29,37.31,37.29,37.3,120400.0,16.8243,16.8333,16.8243,16.8288,120400.0
2006-03-01 14:50:00,37.3,37.31,37.29,37.29,22200.0,16.8288,16.8333,16.8243,16.8243,22200.0
2006-03-01 15:00:00,37.29,37.31,37.29,37.29,23200.0,16.8243,16.8333,16.8243,16.8243,23200.0
2006-03-01 15:10:00,37.3,37.33,37.3,37.33,17800.0,16.8288,16.8423,16.8288,16.8423,17800.0
2006-03-01 15:20:00,37.32,37.34,37.31,37.33,20400.0,16.8378,16.8468,16.8333,16.8423,20400.0
2006-03-01 15:30:00,37.33,37.36,37.32,37.34,38400.0,16.8423,16.8558,16.8378,16.8468,38400.0
2006-03-01 15:40:00,37.33,37.38,37.32,37.37,25600.0,16.8423,16.8649,16.8378,16.8604,25600.0
2006-03-01 15:50:00,37.38,37.38,37.33,37.33,90400.0,16.8649,16.8649,16.8423,16.8423,90400.0
2006-03-02 09:30:00,37.13,37.16,37.01,37.09,122000.0,16.7521,16.7656,16.6979,16.734,122000.0
2006-03-02 09:40:00,37.09,37.1,37.02,37.06,82200.0,16.734,16.7385,16.7024,16.7205,82200.0
2006-03-02 09:50:00,37.06,37.08,36.97,37.08,165800.0,16.7205,16.7295,16.6799,16.7295,165800.0
2006-03-02 10:00:00,37.08,37.12,37.06,37.12,82800.0,16.7295,16.7476,16.7205,16.7476,82800.0
2006-03-02 10:10:00,37.1,37.11,37.05,37.06,180200.0,16.7385,16.7431,16.716,16.7205,180200.0
2006-03-02 10:20:00,37.06,37.15,37.04,37.09,130600.0,16.7205,16.7611,16.7115,16.734,130600.0
2006-03-02 10:30:00,37.09,37.13,37.05,37.12,419600.0,16.734,16.7521,16.716,16.7476,419600.0
2006-03-02 10:40:00,37.11,37.11,37.05,37.06,62200.0,16.7431,16.7431,16.716,16.7205,62200.0
2006-03-02 10:50:00,37.06,37.09,37.05,37.07,80800.0,16.7205,16.734,16.716,16.725,80800.0
2006-03-02 11:00:00,37.06,37.17,37.05,37.15,73400.0,16.7205,16.7701,16.716,16.7611,73400.0
2006-03-02 11:10:00,37.15,37.15,37.1,37.12,49000.0,16.7611,16.7611,16.7385,16.7476,49000.0
2006-03-02 11:20:00,37.13,37.14,37.1,37.1,54400.0,16.7521,16.7566,16.7385,16.7385,54400.0
2006-03-02 11:30:00,37.1,37.13,37.08,37.08,144400.0,16.7385,16.7521,16.7295,16.7295,144400.0
2006-03-02 11:40:00,37.08,37.13,37.06,37.07,69000.0,16.7295,16.7521,16.7205,16.725,69000.0
2006-03-02 11:50:00,37.07,37.08,37.06,37.07,47600.0,16.725,16.7295,16.7205,16.725,47600.0
2006-03-02 12:00:00,37.07,37.08,37.05,37.06,25600.0,16.725,16.7295,16.716,16.7205,25600.0
2006-03-02 12:10:00,37.06,37.07,37.03,37.05,36000.0,16.7205,16.725,16.707,16.716,36000.0
2006-03-02 12:20:00,37.05,37.06,37.01,37.01,56000.0,16.716,16.7205,16.6979,16.6979,56000.0
2006-03-02 12:30:00,37.01,37.03,36.99,37.03,65800.0,16.6979,16.707,16.6889,16.707,65800.0
2006-03-02 12:40:00,37.04,37.09,37.04,37.07,44400.0,16.7115,16.734,16.7115,16.725,44400.0
2006-03-02 12:50:00,37.07,37.07,37.02,37.04,20800.0,16.725,16.725,16.7024,16.7115,20800.0
2006-03-02 13:00:00,37.03,37.04,37.01,37.02,40200.0,16.707,16.7115,16.6979,16.7024,40200.0
2006-03-02 13:10:00,37.02,37.03,37.0,37.01,46400.0,16.7024,16.707,16.6934,16.6979,46400.0
2006-03-02 13:20:00,37.01,37.02,36.99,37.0,81400.0,16.6979,16.7024,16.6889,16.6934,81400.0
2006-03-02 13:30:00,37.01,37.06,37.01,37.02,41200.0,16.6979,16.7205,16.6979,16.7024,41200.0
2006-03-02 13:40:00,37.02,37.1,37.01,37.1,68000.0,16.7024,16.7385,16.6979,16.7385,68000.0
2006-03-02 13:50:00,37.09,37.13,37.09,37.09,105200.0,16.734,16.7521,16.734,16.734,105200.0
2006-03-02 14:00:00,37.08,37.1,37.05,37.06,65600.0,16.7295,16.7385,16.716,16.7205,65600.0
2006-03-02 14:10:00,37.06,37.08,37.06,37.08,38600.0,16.7205,16.7295,16.7205,16.7295,38600.0
2006-03-02 14:20:00,37.09,37.09,37.06,37.07,26800.0,16.734,16.734,16.7205,16.725,26800.0
2006-03-02 14:30:00,37.06,37.1,37.05,37.08,61200.0,16.7205,16.7385,16.716,16.7295,61200.0
2006-03-02 14:40:00,37.08,37.15,37.08,37.13,91600.0,16.7295,16.7611,16.7295,16.7521,91600.0
2006-03-02 14:50:00,37.13,37.15,37.09,37.1,115600.0,16.7521,16.7611,16.734,16.7385,115600.0
2006-03-02 15:00:00,37.1,37.13,37.1,37.12,64600.0,16.7385,16.7521,16.7385,16.7476,64600.0
2006-03-02 15:10:00,37.12,37.19,37.12,37.18,90000.0,16.7476,16.7791,16.7476,16.7746,90000.0
2006-03-02 15:20:00,37.18,37.21,37.18,37.19,85800.0,16.7746,16.7882,16.7746,16.7791,85800.0
2006-03-02 15:30:00,37.19,37.2,37.13,37.15,547000.0,16.7791,16.7837,16.7521,16.7611,547000.0
2006-03-02 15:40:00,37.14,37.15,37.13,37.14,131400.0,16.7566,16.7611,16.7521,16.7566,131400.0
2006-03-02 15:50:00,37.14,37.24,37.14,37.19,177600.0,16.7566,16.8017,16.7566,16.7791,177600.0
2006-03-03 09:30:00,36.83,37.0,36.83,36.85,83800.0,16.6167,16.6934,16.6167,16.6257,83800.0
2006-03-03 09:40:00,36.84,36.95,36.84,36.88,109800.0,16.6212,16.6709,16.6212,16.6393,109800.0
2006-03-03 09:50:00,36.91,36.98,36.91,36.97,28800.0,16.6528,16.6844,16.6528,16.6799,28800.0
2006-03-03 10:00:00,36.97,36.98,36.9,36.93,72200.0,16.6799,16.6844,16.6483,16.6618,72200.0
2006-03-03 10:10:00,36.93,36.94,36.9,36.91,66600.0,16.6618,16.6664,16.6483,16.6528,66600.0
2006-03-03 10:20:00,36.91,36.94,36.9,36.93,44200.0,16.6528,16.6664,16.6483,16.6618,44200.0
2006-03-03 10:30:00,36.93,36.96,36.93,36.95,58400.0,16.6618,16.6754,16.6618,16.6709,58400.0
2006-03-03 10:40:00,36.96,36.96,36.91,36.96,75200.0,16.6754,16.6754,16.6528,16.6754,75200.0
2006-03-03 10:50:00,36.96,36.98,36.94,36.97,102200.0,16.6754,16.6844,16.6664,16.6799,102200.0
2006-03-03 11:00:00,36.97,36.97,36.91,36.97,57800.0,16.6799,16.6799,16.6528,16.6799,57800.0
2006-03-03 11:10:00,36.96,36.97,36.93,36.95,85600.0,16.6754,16.6799,16.6618,16.6709,85600.0
2006-03-03 11:20:00,36.96,36.97,36.94,36.97,54800.0,16.6754,16.6799,16.6664,16.6799,54800.0
2006-03-03 11:30:00,36.97,36.97,36.92,36.95,39800.0,16.6799,16.6799,16.6573,16.6709,39800.0
2006-03-03 11:40:00,36.94,36.97,36.91,36.95,103600.0,16.6664,16.6799,16.6528,16.6709,103600.0
2006-03-03 11:50:00,36.97,36.99,36.92,36.94,62800.0,16.6799,16.6889,16.6573,16.6664,62800.0
2006-03-03 12:00:00,36.95,37.0,36.94,37.0,82600.0,16.6709,16.6934,16.6664,16.6934,82600.0
2006-03-03 12:10:00,37.0,37.0,36.92,36.92,62200.0,16.6934,16.6934,16.6573,16.6573,62200.0
2006-03-03 12:20:00,36.95,37.01,36.95,36.98,96600.0,16.6709,16.6979,16.6709,16.6844,96600.0
2006-03-03 12:30:00,36.99,37.02,36.98,37.02,65200.0,16.6889,16.7024,16.6844,16.7024,65200.0
2006-03-03 12:40:00,37.05,37.1,37.05,37.07,72200.0,16.716,16.7385,16.716,16.725,72200.0
2006-03-03 12:50:00,37.08,37.08,37.06,37.07,32800.0,16.7295,16.7295,16.7205,16.725,32800.0
2006-03-03 13:00:00,37.08,37.08,37.01,37.04,74200.0,16.7295,16.7295,16.6979,16.7115,74200.0
2006-03-03 13:10:00,37.04,37.07,37.01,37.07,36400.0,16.7115,16.725,16.6979,16.725,36400.0
2006-03-03 13:20:00,37.07,37.1,37.05,37.1,46600.0,16.725,16.7385,16.716,16.7385,46600.0
2006-03-03 13:30:00,37.1,37.15,37.1,37.13,80400.0,16.7385,16.7611,16.7385,16.7521,80400.0
2006-03-03 13:40:00,37.13,37.21,37.13,37.21,62800.0,16.7521,16.7882,16.7521,16.7882,62800.0
2006-03-03 13:50:00,37.21,37.25,37.2,37.2,43800.0,16.7882,16.8062,16.7837,16.7837,43800.0
2006-03-03 14:00:00,37.22,37.22,37.13,37.15,40200.0,16.7927,16.7927,16.7521,16.7611,40200.0
2006-03-03 14:10:00,37.16,37.2,37.14,37.19,30600.0,16.7656,16.7837,16.7566,16.7791,30600.0
2006-03-03 14:20:00,37.19,37.22,37.18,37.19,43800.0,16.7791,16.7927,16.7746,16.7791,43800.0
2006-03-03 14:30:00,37.19,37.26,37.15,37.23,46400.0,16.7791,16.8107,16.7611,16.7972,46400.0
2006-03-03 14:40:00,37.23,37.24,37.18,37.24,62400.0,16.7972,16.8017,16.7746,16.8017,62400.0
2006-03-03 14:50:00,37.24,37.24,37.17,37.18,43200.0,16.8017,16.8017,16.7701,16.7746,43200.0
2006-03-03 15:00:00,37.18,37.18,37.03,37.05,76400.0,16.7746,16.7746,16.707,16.716,76400.0
2006-03-03 15:10:00,37.07,37.09,36.97,37.01,41400.0,16.725,16.734,16.6799,16.6979,41400.0
2006-03-03 15:20:00,37.01,37.05,36.95,37.03,52200.0,16.6979,16.716,16.6709,16.707,52200.0
2006-03-03 15:30:00,37.02,37.08,36.97,37.02,59000.0,16.7024,16.7295,16.6799,16.7024,59000.0
2006-03-03 15:40:00,37.02,37.05,36.95,36.98,99000.0,16.7024,16.716,16.6709,16.6844,99000.0
2006-03-03 15:50:00,36.98,37.02,36.93,36.93,106200.0,16.6844,16.7024,16.6618,16.6618,106200.0
2006-03-06 09:30:00,36.7,36.74,36.63,36.67,153600.0,16.5581,16.5761,16.5265,16.5445,153600.0
2006-03-06 09:40:00,36.67,36.68,36.51,36.51,275200.0,16.5445,16.549,16.4723,16.4723,275200.0
2006-03-06 09:50:00,36.51,36.54,36.48,36.52,256000.0,16.4723,16.4859,16.4588,16.4769,256000.0
2006-03-06 10:00:00,36.52,36.56,36.41,36.41,96800.0,16.4769,16.4949,16.4272,16.4272,96800.0
2006-03-06 10:10:00,36.41,36.45,36.4,36.45,157200.0,16.4272,16.4453,16.4227,16.4453,157200.0
2006-03-06 10:20:00,36.45,36.45,36.4,36.41,112200.0,16.4453,16.4453,16.4227,16.4272,112200.0
2006-03-06 10:30:00,36.41,36.42,36.35,36.35,162400.0,16.4272,16.4317,16.4002,16.4002,162400.0
2006-03-06 10:40:00,36.35,36.37,36.22,36.25,185000.0,16.4002,16.4092,16.3415,16.355,185000.0
2006-03-06 10:50:00,36.25,36.3,36.2,36.29,141200.0,16.355,16.3776,16.3325,16.3731,141200.0
2006-03-06 11:00:00,36.28,36.37,36.28,36.37,70200.0,16.3686,16.4092,16.3686,16.4092,70200.0
2006-03-06 11:10:00,36.37,36.41,36.36,36.37,89400.0,16.4092,16.4272,16.4047,16.4092,89400.0
2006-03-06 11:20:00,36.37,36.37,36.32,36.35,48800.0,16.4092,16.4092,16.3866,16.4002,48800.0
2006-03-06 11:30:00,36.36,36.42,36.34,36.4,59400.0,16.4047,16.4317,16.3956,16.4227,59400.0
2006-03-06 11:40:00,36.39,36.41,36.3,36.35,127200.0,16.4182,16.4272,16.3776,16.4002,127200.0
2006-03-06 11:50:00,36.35,36.38,36.34,36.37,55600.0,16.4002,16.4137,16.3956,16.4092,55600.0
2006-03-06 12:00:00,36.37,36.42,36.37,36.39,61000.0,16.4092,16.4317,16.4092,16.4182,61000.0
2006-03-06 12:10:00,36.38,36.42,36.35,36.35,93200.0,16.4137,16.4317,16.4002,16.4002,93200.0
2006-03-06 12:20:00,36.35,36.4,36.33,36.34,107400.0,16.4002,16.4227,16.3911,16.3956,107400.0
2006-03-06 12:30:00,36.35,36.4,36.34,36.4,74000.0,16.4002,16.4227,16.3956,16.4227,74000.0
2006-03-06 12:40:00,36.4,36.4,36.3,36.37,53400.0,16.4227,16.4227,16.3776,16.4092,53400.0
2006-03-06 12:50:00,36.37,36.4,36.37,36.38,57400.0,16.4092,16.4227,16.4092,16.4137,57400.0
2006-03-06 13:00:00,36.38,36.41,36.37,36.41,62200.0,16.4137,16.4272,16.4092,16.4272,62200.0
2006-03-06 13:10:00,36.41,36.41,36.38,36.4,42000.0,16.4272,16.4272,16.4137,16.4227,42000.0
2006-03-06 13:20:00,36.41,36.42,36.37,36.37,47400.0,16.4272,16.4317,16.4092,16.4092,47400.0
2006-03-06 13:30:00,36.37,36.37,36.24,36.25,143200.0,16.4092,16.4092,16.3505,16.355,143200.0
2006-03-06 13:40:00,36.26,36.31,36.25,36.28,150200.0,16.3596,16.3821,16.355,16.3686,150200.0
2006-03-06 13:50:00,36.29,36.29,36.21,36.24,59400.0,16.3731,16.3731,16.337,16.3505,59400.0
2006-03-06 14:00:00,36.23,36.24,36.15,36.15,113000.0,16.346,16.3505,16.3099,16.3099,113000.0
2006-03-06 14:10:00,36.15,36.15,36.01,36.02,142400.0,16.3099,16.3099,16.2468,16.2513,142400.0
2006-03-06 14:20:00,36.01,36.07,35.98,36.04,188600.0,16.2468,16.2738,16.2332,16.2603,188600.0
2006-03-06 14:30:00,36.04,36.05,36.0,36.01,201800.0,16.2603,16.2648,16.2422,16.2468,201800.0
2006-03-06 14:40:00,36.02,36.08,36.0,36.07,71400.0,16.2513,16.2783,16.2422,16.2738,71400.0
2006-03-06 14:50:00,36.07,36.09,36.02,36.03,65400.0,16.2738,16.2829,16.2513,16.2558,65400.0
2006-03-06 15:00:00,36.02,36.05,36.01,36.04,256000.0,16.2513,16.2648,16.2468,16.2603,256000.0
2006-03-06 15:10:00,36.05,36.08,36.01,36.08,65200.0,16.2648,16.2783,16.2468,16.2783,65200.0
2006-03-06 15:20:00,36.08,36.09,36.07,36.09,105600.0,16.2783,16.2829,16.2738,16.2829,105600.0
2006-03-06 15:30:00,36.08,36.08,36.01,36.02,134800.0,16.2783,16.2783,16.2468,16.2513,134800.0
2006-03-06 15:40:00,36.02,36.05,35.99,36.0,165000.0,16.2513,16.2648,16.2377,16.2422,165000.0
2006-03-06 15:50:00,36.0,36.1,36.0,36.05,148400.0,16.2422,16.2874,16.2422,16.2648,148400.0
2006-03-07 09:30:00,36.3,36.32,35.8,36.27,105200.0,16.3776,16.3866,16.152,16.3641,105200.0
2006-03-07 09:40:00,36.27,36.28,35.91,36.15,256600.0,16.3641,16.3686,16.2016,16.3099,256600.0
2006-03-07 09:50:00,36.16,36.17,35.94,35.95,147400.0,16.3144,16.3189,16.2152,16.2197,147400.0
2006-03-07 10:00:00,35.95,35.99,35.8,35.81,130600.0,16.2197,16.2377,16.152,16.1565,130600.0
2006-03-07 10:10:00,35.81,35.87,35.75,35.85,84600.0,16.1565,16.1836,16.1295,16.1746,84600.0
2006-03-07 10:20:00,35.85,35.93,35.85,35.93,68800.0,16.1746,16.2107,16.1746,16.2107,68800.0
2006-03-07 10:30:00,35.93,35.96,35.91,35.95,34400.0,16.2107,16.2242,16.2016,16.2197,34400.0
2006-03-07 10:40:00,35.96,35.98,35.92,35.93,201800.0,16.2242,16.2332,16.2062,16.2107,201800.0
2006-03-07 10:50:00,35.93,36.04,35.92,35.97,58000.0,16.2107,16.2603,16.2062,16.2287,58000.0
2006-03-07 11:00:00,35.96,36.02,35.96,35.99,77000.0,16.2242,16.2513,16.2242,16.2377,77000.0
2006-03-07 11:10:00,35.99,36.01,35.97,35.97,68400.0,16.2377,16.2468,16.2287,16.2287,68400.0
2006-03-07 11:20:00,35.97,35.98,35.94,35.96,30400.0,16.2287,16.2332,16.2152,16.2242,30400.0
2006-03-07 11:30:00,35.96,36.01,35.96,35.98,27400.0,16.2242,16.2468,16.2242,16.2332,27400.0
2006-03-07 11:40:00,35.98,35.98,35.91,35.93,59800.0,16.2332,16.2332,16.2016,16.2107,59800.0
2006-03-07 11:50:00,35.93,35.93,35.87,35.88,63600.0,16.2107,16.2107,16.1836,16.1881,63600.0
2006-03-07 12:00:00,35.88,35.92,35.87,35.87,86200.0,16.1881,16.2062,16.1836,16.1836,86200.0
2006-03-07 12:10:00,35.87,35.87,35.84,35.87,26200.0,16.1836,16.1836,16.1701,16.1836,26200.0
2006-03-07 12:20:00,35.87,35.88,35.83,35.83,30000.0,16.1836,16.1881,16.1656,16.1656,30000.0
2006-03-07 12:30:00,35.84,35.84,35.79,35.8,20800.0,16.1701,16.1701,16.1475,16.152,20800.0
2006-03-07 12:40:00,35.8,35.8,35.75,35.77,30400.0,16.152,16.152,16.1295,16.1385,30400.0
2006-03-07 12:50:00,35.76,35.77,35.7,35.72,70200.0,16.134,16.1385,16.1069,16.1159,70200.0
2006-03-07 13:00:00,35.72,35.74,35.69,35.7,47600.0,16.1159,16.1249,16.1024,16.1069,47600.0
2006-03-07 13:10:00,35.7,35.74,35.69,35.74,66200.0,16.1069,16.1249,16.1024,16.1249,66200.0
2006-03-07 13:20:00,35.74,35.74,35.7,35.72,33800.0,16.1249,16.1249,16.1069,16.1159,33800.0
2006-03-07 13:30:00,35.73,35.73,35.7,35.71,26400.0,16.1204,16.1204,16.1069,16.1114,26400.0
2006-03-07 13:40:00,35.71,35.74,35.7,35.74,32400.0,16.1114,16.1249,16.1069,16.1249,32400.0
2006-03-07 13:50:00,35.73,35.77,35.73,35.75,48600.0,16.1204,16.1385,16.1204,16.1295,48600.0
2006-03-07 14:00:00,35.76,35.8,35.76,35.79,41000.0,16.134,16.152,16.134,16.1475,41000.0
2006-03-07 14:10:00,35.79,35.8,35.77,35.77,31600.0,16.1475,16.152,16.1385,16.1385,31600.0
2006-03-07 14:20:00,35.78,35.79,35.76,35.77,25600.0,16.143,16.1475,16.134,16.1385,25600.0
2006-03-07 14:30:00,35.77,35.77,35.72,35.76,41400.0,16.1385,16.1385,16.1159,16.134,41400.0
2006-03-07 14:40:00,35.76,35.79,35.75,35.75,64000.0,16.134,16.1475,16.1295,16.1295,64000.0
2006-03-07 14:50:00,35.76,35.83,35.76,35.79,61000.0,16.134,16.1656,16.134,16.1475,61000.0
2006-03-07 15:00:00,35.79,35.85,35.79,35.8,87800.0,16.1475,16.1746,16.1475,16.152,87800.0
2006-03-07 15:10:00,35.79,35.82,35.79,35.81,85200.0,16.1475,16.161,16.1475,16.1565,85200.0
2006-03-07 15:20:00,35.81,35.86,35.81,35.86,172600.0,16.1565,16.1791,16.1565,16.1791,172600.0
2006-03-07 15:30:00,35.85,35.87,35.79,35.85,100400.0,16.1746,16.1836,16.1475,16.1746,100400.0
2006-03-07 15:40:00,35.86,35.92,35.86,35.91,62200.0,16.1791,16.2062,16.1791,16.2016,62200.0
2006-03-07 15:50:00,35.91,36.0,35.91,35.98,101600.0,16.2016,16.2422,16.2016,16.2332,101600.0
2006-03-08 09:30:00,35.88,35.95,35.83,35.83,60600.0,16.1881,16.2197,16.1656,16.1656,60600.0
2006-03-08 09:40:00,35.83,35.86,35.75,35.75,113000.0,16.1656,16.1791,16.1295,16.1295,113000.0
2006-03-08 09:50:00,35.73,35.79,35.71,35.77,50400.0,16.1204,16.1475,16.1114,16.1385,50400.0
2006-03-08 10:00:00,35.77,35.82,35.71,35.82,55600.0,16.1385,16.161,16.1114,16.161,55600.0
2006-03-08 10:10:00,35.82,35.84,35.78,35.79,80200.0,16.161,16.1701,16.143,16.1475,80200.0
2006-03-08 10:20:00,35.79,35.8,35.74,35.76,85600.0,16.1475,16.152,16.1249,16.134,85600.0
2006-03-08 10:30:00,35.78,35.79,35.72,35.74,57800.0,16.143,16.1475,16.1159,16.1249,57800.0
2006-03-08 10:40:00,35.74,35.77,35.7,35.72,56800.0,16.1249,16.1385,16.1069,16.1159,56800.0
2006-03-08 10:50:00,35.71,35.74,35.69,35.7,57000.0,16.1114,16.1249,16.1024,16.1069,57000.0
2006-03-08 11:00:00,35.7,35.75,35.7,35.73,56800.0,16.1069,16.1295,16.1069,16.1204,56800.0
2006-03-08 11:10:00,35.71,35.76,35.7,35.73,55800.0,16.1114,16.134,16.1069,16.1204,55800.0
2006-03-08 11:20:00,35.73,35.74,35.71,35.74,39200.0,16.1204,16.1249,16.1114,16.1249,39200.0
2006-03-08 11:30:00,35.74,35.74,35.71,35.73,86200.0,16.1249,16.1249,16.1114,16.1204,86200.0
2006-03-08 11:40:00,35.73,35.74,35.7,35.73,75200.0,16.1204,16.1249,16.1069,16.1204,75200.0
2006-03-08 11:50:00,35.72,35.73,35.68,35.68,117000.0,16.1159,16.1204,16.0979,16.0979,117000.0
2006-03-08 12:00:00,35.68,35.7,35.65,35.65,86000.0,16.0979,16.1069,16.0843,16.0843,86000.0
2006-03-08 12:10:00,35.65,35.67,35.63,35.63,24600.0,16.0843,16.0934,16.0753,16.0753,24600.0
2006-03-08 12:20:00,35.63,35.69,35.6,35.69,70400.0,16.0753,16.1024,16.0618,16.1024,70400.0
2006-03-08 12:30:00,35.68,35.73,35.65,35.69,31800.0,16.0979,16.1204,16.0843,16.1024,31800.0
2006-03-08 12:40:00,35.69,35.74,35.69,35.72,54600.0,16.1024,16.1249,16.1024,16.1159,54600.0
2006-03-08 12:50:00,35.72,35.87,35.71,35.81,98400.0,16.1159,16.1836,16.1114,16.1565,98400.0
2006-03-08 13:00:00,35.81,35.83,35.79,35.81,84400.0,16.1565,16.1656,16.1475,16.1565,84400.0
2006-03-08 13:10:00,35.81,35.81,35.76,35.8,65800.0,16.1565,16.1565,16.134,16.152,65800.0
2006-03-08 13:20:00,35.8,35.84,35.79,35.83,34800.0,16.152,16.1701,16.1475,16.1656,34800.0
2006-03-08 13:30:00,35.82,35.83,35.82,35.83,12000.0,16.161,16.1656,16.161,16.1656,12000.0
2006-03-08 13:40:00,35.82,35.92,35.81,35.92,35800.0,16.161,16.2062,16.1565,16.2062,35800.0
2006-03-08 13:50:00,35.92,35.99,35.88,35.98,63600.0,16.2062,16.2377,16.1881,16.2332,63600.0
2006-03-08 14:00:00,35.98,36.27,35.98,36.15,104600.0,16.2332,16.3641,16.2332,16.3099,104600.0
2006-03-08 14:10:00,36.17,36.24,36.17,36.19,55200.0,16.3189,16.3505,16.3189,16.328,55200.0
2006-03-08 14:20:00,36.2,36.23,36.13,36.14,40200.0,16.3325,16.346,16.3009,16.3054,40200.0
2006-03-08 14:30:00,36.13,36.19,36.11,36.13,52800.0,16.3009,16.328,16.2919,16.3009,52800.0
2006-03-08 14:40:00,36.14,36.3,36.13,36.29,57400.0,16.3054,16.3776,16.3009,16.3731,57400.0
2006-03-08 14:50:00,36.27,36.31,36.27,36.27,55600.0,16.3641,16.3821,16.3641,16.3641,55600.0
2006-03-08 15:00:00,36.27,36.38,36.27,36.37,95800.0,16.3641,16.4137,16.3641,16.4092,95800.0
2006-03-08 15:10:00,36.36,36.38,36.3,36.3,41000.0,16.4047,16.4137,16.3776,16.3776,41000.0
2006-03-08 15:20:00,36.3,36.32,36.27,36.27,46000.0,16.3776,16.3866,16.3641,16.3641,46000.0
2006-03-08 15:30:00,36.27,36.27,36.12,36.12,54200.0,16.3641,16.3641,16.2964,16.2964,54200.0
2006-03-08 15:40:00,36.12,36.15,36.12,36.13,126000.0,16.2964,16.3099,16.2964,16.3009,126000.0
2006-03-08 15:50:00,36.13,36.13,36.07,36.08,107000.0,16.3009,16.3009,16.2738,16.2783,107000.0
2006-03-09 09:30:00,36.17,36.17,36.01,36.09,58600.0,16.3189,16.3189,16.2468,16.2829,58600.0
2006-03-09 09:40:00,36.09,36.24,35.96,35.97,41400.0,16.2829,16.3505,16.2242,16.2287,41400.0
2006-03-09 09:50:00,35.97,36.05,35.95,36.01,44200.0,16.2287,16.2648,16.2197,16.2468,44200.0
2006-03-09 10:00:00,36.01,36.01,35.8,35.82,84400.0,16.2468,16.2468,16.152,16.161,84400.0
2006-03-09 10:10:00,35.83,35.9,35.76,35.76,47800.0,16.1656,16.1971,16.134,16.134,47800.0
2006-03-09 10:20:00,35.77,35.86,35.76,35.85,39800.0,16.1385,16.1791,16.134,16.1746,39800.0
2006-03-09 10:30:00,35.85,35.9,35.84,35.88,51000.0,16.1746,16.1971,16.1701,16.1881,51000.0
2006-03-09 10:40:00,35.88,35.91,35.82,35.9,35200.0,16.1881,16.2016,16.161,16.1971,35200.0
2006-03-09 10:50:00,35.9,35.9,35.84,35.84,24000.0,16.1971,16.1971,16.1701,16.1701,24000.0
2006-03-09 11:00:00,35.83,35.85,35.82,35.84,32000.0,16.1656,16.1746,16.161,16.1701,32000.0
2006-03-09 11:10:00,35.83,35.84,35.78,35.8,35400.0,16.1656,16.1701,16.143,16.152,35400.0
2006-03-09 11:20:00,35.81,35.82,35.79,35.82,25800.0,16.1565,16.161,16.1475,16.161,25800.0
2006-03-09 11:30:00,35.82,35.86,35.8,35.85,47800.0,16.161,16.1791,16.152,16.1746,47800.0
2006-03-09 11:40:00,35.85,35.88,35.84,35.88,69400.0,16.1746,16.1881,16.1701,16.1881,69400.0
2006-03-09 11:50:00,35.86,35.88,35.85,35.88,40000.0,16.1791,16.1881,16.1746,16.1881,40000.0
2006-03-09 12:00:00,35.88,35.88,35.87,35.87,63800.0,16.1881,16.1881,16.1836,16.1836,63800.0
2006-03-09 12:10:00,35.87,35.9,35.85,35.87,54200.0,16.1836,16.1971,16.1746,16.1836,54200.0
2006-03-09 12:20:00,35.87,35.88,35.87,35.88,18000.0,16.1836,16.1881,16.1836,16.1881,18000.0
2006-03-09 12:30:00,35.87,35.88,35.84,35.85,92600.0,16.1836,16.1881,16.1701,16.1746,92600.0
2006-03-09 12:40:00,35.85,35.86,35.81,35.81,31200.0,16.1746,16.1791,16.1565,16.1565,31200.0
2006-03-09 12:50:00,35.81,35.82,35.79,35.82,15800.0,16.1565,16.161,16.1475,16.161,15800.0
2006-03-09 13:00:00,35.82,35.87,35.8,35.83,39600.0,16.161,16.1836,16.152,16.1656,39600.0
2006-03-09 13:10:00,35.83,35.83,35.76,35.78,37800.0,16.1656,16.1656,16.134,16.143,37800.0
2006-03-09 13:20:00,35.77,35.82,35.73,35.8,52600.0,16.1385,16.161,16.1204,16.152,52600.0
2006-03-09 13:30:00,35.8,35.82,35.8,35.81,26600.0,16.152,16.161,16.152,16.1565,26600.0
2006-03-09 13:40:00,35.81,35.82,35.79,35.81,31400.0,16.1565,16.161,16.1475,16.1565,31400.0
2006-03-09 13:50:00,35.81,35.84,35.8,35.84,19200.0,16.1565,16.1701,16.152,16.1701,19200.0
2006-03-09 14:00:00,35.84,35.88,35.83,35.84,29800.0,16.1701,16.1881,16.1656,16.1701,29800.0
2006-03-09 14:10:00,35.85,35.85,35.82,35.84,16200.0,16.1746,16.1746,16.161,16.1701,16200.0
2006-03-09 14:20:00,35.83,35.85,35.8,35.85,28200.0,16.1656,16.1746,16.152,16.1746,28200.0
2006-03-09 14:30:00,35.85,35.86,35.82,35.82,15800.0,16.1746,16.1791,16.161,16.161,15800.0
2006-03-09 14:40:00,35.83,35.85,35.79,35.8,44200.0,16.1656,16.1746,16.1475,16.152,44200.0
2006-03-09 14:50:00,35.81,35.85,35.81,35.85,30000.0,16.1565,16.1746,16.1565,16.1746,30000.0
2006-03-09 15:00:00,35.85,35.85,35.83,35.83,63800.0,16.1746,16.1746,16.1656,16.1656,63800.0
2006-03-09 15:10:00,35.83,35.85,35.8,35.8,69200.0,16.1656,16.1746,16.152,16.152,69200.0
2006-03-09 15:20:00,35.82,35.85,35.81,35.84,53400.0,16.161,16.1746,16.1565,16.1701,53400.0
2006-03-09 15:30:00,35.84,35.87,35.83,35.85,55600.0,16.1701,16.1836,16.1656,16.1746,55600.0
2006-03-09 15:40:00,35.85,35.87,35.76,35.83,79400.0,16.1746,16.1836,16.134,16.1656,79400.0
2006-03-09 15:50:00,35.83,35.85,35.83,35.83,77200.0,16.1656,16.1746,16.1656,16.1656,77200.0
2006-03-10 09:30:00,35.65,35.75,35.63,35.63,89200.0,16.0843,16.1295,16.0753,16.0753,89200.0
2006-03-10 09:40:00,35.65,35.71,35.6,35.7,89400.0,16.0843,16.1114,16.0618,16.1069,89400.0
2006-03-10 09:50:00,35.7,35.74,35.66,35.68,59200.0,16.1069,16.1249,16.0889,16.0979,59200.0
2006-03-10 10:00:00,35.66,35.66,35.52,35.63,103600.0,16.0889,16.0889,16.0257,16.0753,103600.0
2006-03-10 10:10:00,35.63,35.81,35.59,35.74,61600.0,16.0753,16.1565,16.0573,16.1249,61600.0
2006-03-10 10:20:00,35.74,35.74,35.68,35.7,83200.0,16.1249,16.1249,16.0979,16.1069,83200.0
2006-03-10 10:30:00,35.71,35.73,35.68,35.73,52200.0,16.1114,16.1204,16.0979,16.1204,52200.0
2006-03-10 10:40:00,35.72,35.85,35.72,35.77,121600.0,16.1159,16.1746,16.1159,16.1385,121600.0
2006-03-10 10:50:00,35.77,35.85,35.77,35.81,73000.0,16.1385,16.1746,16.1385,16.1565,73000.0
2006-03-10 11:00:00,35.82,35.86,35.8,35.82,54600.0,16.161,16.1791,16.152,16.161,54600.0
2006-03-10 11:10:00,35.83,35.84,35.8,35.8,48600.0,16.1656,16.1701,16.152,16.152,48600.0
2006-03-10 11:20:00,35.75,35.81,35.71,35.77,94400.0,16.1295,16.1565,16.1114,16.1385,94400.0
2006-03-10 11:30:00,35.79,35.8,35.75,35.77,40400.0,16.1475,16.152,16.1295,16.1385,40400.0
2006-03-10 11:40:00,35.77,35.81,35.74,35.8,84200.0,16.1385,16.1565,16.1249,16.152,84200.0
2006-03-10 11:50:00,35.8,35.8,35.74,35.74,33400.0,16.152,16.152,16.1249,16.1249,33400.0
2006-03-10 12:00:00,35.75,35.83,35.75,35.78,66200.0,16.1295,16.1656,16.1295,16.143,66200.0
2006-03-10 12:10:00,35.77,35.77,35.73,35.74,33000.0,16.1385,16.1385,16.1204,16.1249,33000.0
2006-03-10 12:20:00,35.74,35.75,35.71,35.73,22200.0,16.1249,16.1295,16.1114,16.1204,22200.0
2006-03-10 12:30:00,35.72,35.72,35.67,35.7,84200.0,16.1159,16.1159,16.0934,16.1069,84200.0
2006-03-10 12:40:00,35.71,35.74,35.68,35.68,39200.0,16.1114,16.1249,16.0979,16.0979,39200.0
2006-03-10 12:50:00,35.68,35.73,35.66,35.73,19800.0,16.0979,16.1204,16.0889,16.1204,19800.0
2006-03-10 13:00:00,35.73,35.73,35.71,35.72,75200.0,16.1204,16.1204,16.1114,16.1159,75200.0
2006-03-10 13:10:00,35.72,35.79,35.71,35.77,50600.0,16.1159,16.1475,16.1114,16.1385,50600.0
2006-03-10 13:20:00,35.77,35.78,35.74,35.77,92600.0,16.1385,16.143,16.1249,16.1385,92600.0
2006-03-10 13:30:00,35.77,35.78,35.76,35.77,68800.0,16.1385,16.143,16.134,16.1385,68800.0
2006-03-10 13:40:00,35.77,35.77,35.73,35.77,72200.0,16.1385,16.1385,16.1204,16.1385,72200.0
2006-03-10 13:50:00,35.77,35.81,35.76,35.79,162600.0,16.1385,16.1565,16.134,16.1475,162600.0
2006-03-10 14:00:00,35.78,35.81,35.77,35.78,51600.0,16.143,16.1565,16.1385,16.143,51600.0
2006-03-10 14:10:00,35.79,35.79,35.76,35.77,61400.0,16.1475,16.1475,16.134,16.1385,61400.0
2006-03-10 14:20:00,35.76,35.77,35.73,35.74,57000.0,16.134,16.1385,16.1204,16.1249,57000.0
2006-03-10 14:30:00,35.73,35.77,35.73,35.76,79200.0,16.1204,16.1385,16.1204,16.134,79200.0
2006-03-10 14:40:00,35.76,35.77,35.65,35.65,70200.0,16.134,16.1385,16.0843,16.0843,70200.0
2006-03-10 14:50:00,35.64,35.68,35.6,35.66,83600.0,16.0798,16.0979,16.0618,16.0889,83600.0
2006-03-10 15:00:00,35.66,35.72,35.64,35.68,87000.0,16.0889,16.1159,16.0798,16.0979,87000.0
2006-03-10 15:10:00,35.68,35.7,35.62,35.68,102600.0,16.0979,16.1069,16.0708,16.0979,102600.0
2006-03-10 15:20:00,35.69,35.72,35.63,35.66,87600.0,16.1024,16.1159,16.0753,16.0889,87600.0
2006-03-10 15:30:00,35.66,35.73,35.65,35.7,81600.0,16.0889,16.1204,16.0843,16.1069,81600.0
2006-03-10 15:40:00,35.69,35.7,35.65,35.69,78600.0,16.1024,16.1069,16.0843,16.1024,78600.0
2006-03-10 15:50:00,35.7,35.74,35.65,35.7,150800.0,16.1069,16.1249,16.0843,16.1069,150800.0
2006-03-13 09:30:00,35.71,35.8,35.66,35.68,56800.0,16.1114,16.152,16.0889,16.0979,56800.0
2006-03-13 09:40:00,35.68,35.82,35.68,35.8,49200.0,16.0979,16.161,16.0979,16.152,49200.0
2006-03-13 09:50:00,35.79,35.81,35.77,35.8,53400.0,16.1475,16.1565,16.1385,16.152,53400.0
2006-03-13 10:00:00,35.79,35.88,35.79,35.87,47400.0,16.1475,16.1881,16.1475,16.1836,47400.0
2006-03-13 10:10:00,35.87,35.94,35.87,35.91,45800.0,16.1836,16.2152,16.1836,16.2016,45800.0
2006-03-13 10:20:00,35.88,35.96,35.88,35.91,19400.0,16.1881,16.2242,16.1881,16.2016,19400.0
2006-03-13 10:30:00,35.9,35.94,35.88,35.93,56200.0,16.1971,16.2152,16.1881,16.2107,56200.0
2006-03-13 10:40:00,35.93,36.07,35.93,36.04,68000.0,16.2107,16.2738,16.2107,16.2603,68000.0
2006-03-13 10:50:00,36.02,36.08,35.98,35.98,75800.0,16.2513,16.2783,16.2332,16.2332,75800.0
2006-03-13 11:00:00,35.97,36.01,35.96,35.97,83800.0,16.2287,16.2468,16.2242,16.2287,83800.0
2006-03-13 11:10:00,35.98,36.0,35.92,35.96,92200.0,16.2332,16.2422,16.2062,16.2242,92200.0
2006-03-13 11:20:00,35.96,35.99,35.93,35.94,40800.0,16.2242,16.2377,16.2107,16.2152,40800.0
2006-03-13 11:30:00,35.94,35.99,35.93,35.97,43600.0,16.2152,16.2377,16.2107,16.2287,43600.0
2006-03-13 11:40:00,35.97,35.99,35.94,35.96,25200.0,16.2287,16.2377,16.2152,16.2242,25200.0
2006-03-13 11:50:00,35.94,35.96,35.92,35.94,20000.0,16.2152,16.2242,16.2062,16.2152,20000.0
2006-03-13 12:00:00,35.94,35.96,35.89,35.89,40600.0,16.2152,16.2242,16.1926,16.1926,40600.0
2006-03-13 12:10:00,35.88,35.92,35.84,35.85,47600.0,16.1881,16.2062,16.1701,16.1746,47600.0
2006-03-13 12:20:00,35.84,35.95,35.84,35.93,65200.0,16.1701,16.2197,16.1701,16.2107,65200.0
2006-03-13 12:30:00,35.93,35.93,35.87,35.9,35200.0,16.2107,16.2107,16.1836,16.1971,35200.0
2006-03-13 12:40:00,35.88,35.92,35.88,35.92,39800.0,16.1881,16.2062,16.1881,16.2062,39800.0
2006-03-13 12:50:00,35.92,35.96,35.88,35.93,31000.0,16.2062,16.2242,16.1881,16.2107,31000.0
2006-03-13 13:00:00,35.93,35.94,35.87,35.9,129600.0,16.2107,16.2152,16.1836,16.1971,129600.0
2006-03-13 13:10:00,35.89,35.9,35.85,35.88,25600.0,16.1926,16.1971,16.1746,16.1881,25600.0
2006-03-13 13:20:00,35.88,35.88,35.81,35.88,63800.0,16.1881,16.1881,16.1565,16.1881,63800.0
2006-03-13 13:30:00,35.87,35.89,35.86,35.86,24800.0,16.1836,16.1926,16.1791,16.1791,24800.0
2006-03-13 13:40:00,35.86,35.9,35.83,35.9,31000.0,16.1791,16.1971,16.1656,16.1971,31000.0
2006-03-13 13:50:00,35.9,35.95,35.87,35.9,35600.0,16.1971,16.2197,16.1836,16.1971,35600.0
2006-03-13 14:00:00,35.9,36.0,35.9,35.99,64000.0,16.1971,16.2422,16.1971,16.2377,64000.0
2006-03-13 14:10:00,35.99,36.06,35.99,36.05,48000.0,16.2377,16.2693,16.2377,16.2648,48000.0
2006-03-13 14:20:00,36.05,36.1,36.04,36.08,63800.0,16.2648,16.2874,16.2603,16.2783,63800.0
2006-03-13 14:30:00,36.09,36.12,36.06,36.1,80400.0,16.2829,16.2964,16.2693,16.2874,80400.0
2006-03-13 14:40:00,36.12,36.12,36.02,36.03,41600.0,16.2964,16.2964,16.2513,16.2558,41600.0
2006-03-13 14:50:00,36.03,36.06,35.99,36.01,32000.0,16.2558,16.2693,16.2377,16.2468,32000.0
2006-03-13 15:00:00,35.99,36.11,35.99,36.1,43600.0,16.2377,16.2919,16.2377,16.2874,43600.0
2006-03-13 15:10:00,36.11,36.12,36.02,36.1,96400.0,16.2919,16.2964,16.2513,16.2874,96400.0
2006-03-13 15:20:00,36.1,36.1,36.01,36.03,71400.0,16.2874,16.2874,16.2468,16.2558,71400.0
2006-03-13 15:30:00,36.02,36.06,36.01,36.02,46000.0,16.2513,16.2693,16.2468,16.2513,46000.0
2006-03-13 15:40:00,36.02,36.06,36.02,36.02,59800.0,16.2513,16.2693,16.2513,16.2513,59800.0
2006-03-13 15:50:00,36.02,36.04,36.02,36.03,104600.0,16.2513,16.2603,16.2513,16.2558,104600.0
2006-03-14 09:30:00,36.13,36.15,36.05,36.05,64800.0,16.3009,16.3099,16.2648,16.2648,64800.0
2006-03-14 09:40:00,36.02,36.16,36.02,36.13,52000.0,16.2513,16.3144,16.2513,16.3009,52000.0
2006-03-14 09:50:00,36.16,36.16,36.02,36.08,46200.0,16.3144,16.3144,16.2513,16.2783,46200.0
2006-03-14 10:00:00,36.08,36.15,36.08,36.09,51800.0,16.2783,16.3099,16.2783,16.2829,51800.0
2006-03-14 10:10:00,36.09,36.12,35.98,36.05,57600.0,16.2829,16.2964,16.2332,16.2648,57600.0
2006-03-14 10:20:00,36.05,36.05,35.96,35.99,38600.0,16.2648,16.2648,16.2242,16.2377,38600.0
2006-03-14 10:30:00,35.98,35.98,35.86,35.89,41600.0,16.2332,16.2332,16.1791,16.1926,41600.0
2006-03-14 10:40:00,35.89,35.9,35.83,35.85,32200.0,16.1926,16.1971,16.1656,16.1746,32200.0
2006-03-14 10:50:00,35.85,35.89,35.85,35.88,14000.0,16.1746,16.1926,16.1746,16.1881,14000.0
2006-03-14 11:00:00,35.88,35.91,35.87,35.88,35800.0,16.1881,16.2016,16.1836,16.1881,35800.0
2006-03-14 11:10:00,35.88,35.95,35.85,35.91,63800.0,16.1881,16.2197,16.1746,16.2016,63800.0
2006-03-14 11:20:00,35.91,35.93,35.91,35.92,18400.0,16.2016,16.2107,16.2016,16.2062,18400.0
2006-03-14 11:30:00,35.92,36.02,35.91,36.02,57000.0,16.2062,16.2513,16.2016,16.2513,57000.0
2006-03-14 11:40:00,36.03,36.03,35.93,35.93,30000.0,16.2558,16.2558,16.2107,16.2107,30000.0
2006-03-14 11:50:00,35.93,35.98,35.93,35.97,26800.0,16.2107,16.2332,16.2107,16.2287,26800.0
2006-03-14 12:00:00,35.97,35.97,35.9,35.9,22000.0,16.2287,16.2287,16.1971,16.1971,22000.0
2006-03-14 12:10:00,35.91,35.93,35.9,35.93,35200.0,16.2016,16.2107,16.1971,16.2107,35200.0
2006-03-14 12:20:00,35.93,35.94,35.91,35.92,23400.0,16.2107,16.2152,16.2016,16.2062,23400.0
2006-03-14 12:30:00,35.91,35.93,35.91,35.91,9000.0,16.2016,16.2107,16.2016,16.2016,9000.0
2006-03-14 12:40:00,35.91,35.92,35.88,35.9,21400.0,16.2016,16.2062,16.1881,16.1971,21400.0
2006-03-14 12:50:00,35.9,35.93,35.89,35.93,9000.0,16.1971,16.2107,16.1926,16.2107,9000.0
2006-03-14 13:00:00,35.94,36.0,35.93,35.98,44600.0,16.2152,16.2422,16.2107,16.2332,44600.0
2006-03-14 13:10:00,35.98,36.05,35.97,36.05,56000.0,16.2332,16.2648,16.2287,16.2648,56000.0
2006-03-14 13:20:00,36.04,36.12,36.01,36.1,55200.0,16.2603,16.2964,16.2468,16.2874,55200.0
2006-03-14 13:30:00,36.09,36.15,36.08,36.14,36400.0,16.2829,16.3099,16.2783,16.3054,36400.0
2006-03-14 13:40:00,36.12,36.17,36.1,36.16,41000.0,16.2964,16.3189,16.2874,16.3144,41000.0
2006-03-14 13:50:00,36.15,36.18,36.13,36.17,54200.0,16.3099,16.3235,16.3009,16.3189,54200.0
2006-03-14 14:00:00,36.17,36.18,36.13,36.14,33200.0,16.3189,16.3235,16.3009,16.3054,33200.0
2006-03-14 14:10:00,36.14,36.19,36.13,36.18,58000.0,16.3054,16.328,16.3009,16.3235,58000.0
2006-03-14 14:20:00,36.18,36.32,36.17,36.32,60000.0,16.3235,16.3866,16.3189,16.3866,60000.0
2006-03-14 14:30:00,36.3,36.31,36.25,36.26,64400.0,16.3776,16.3821,16.355,16.3596,64400.0
2006-03-14 14:40:00,36.27,36.3,36.25,36.27,47600.0,16.3641,16.3776,16.355,16.3641,47600.0
2006-03-14 14:50:00,36.27,36.28,36.25,36.26,38200.0,16.3641,16.3686,16.355,16.3596,38200.0
2006-03-14 15:00:00,36.26,36.3,36.26,36.26,36400.0,16.3596,16.3776,16.3596,16.3596,36400.0
2006-03-14 15:10:00,36.26,36.28,36.26,36.27,112400.0,16.3596,16.3686,16.3596,16.3641,112400.0
2006-03-14 15:20:00,36.27,36.35,36.27,36.34,50000.0,16.3641,16.4002,16.3641,16.3956,50000.0
2006-03-14 15:30:00,36.34,36.45,36.34,36.45,96600.0,16.3956,16.4453,16.3956,16.4453,96600.0
2006-03-14 15:40:00,36.52,36.54,36.43,36.5,155800.0,16.4769,16.4859,16.4363,16.4678,155800.0
2006-03-14 15:50:00,36.5,36.54,36.49,36.52,218800.0,16.4678,16.4859,16.4633,16.4769,218800.0
2006-03-15 09:30:00,36.48,36.52,36.43,36.45,435800.0,16.4588,16.4769,16.4363,16.4453,435800.0
2006-03-15 09:40:00,36.45,36.51,36.37,36.5,146200.0,16.4453,16.4723,16.4092,16.4678,146200.0
2006-03-15 09:50:00,36.5,36.54,36.43,36.52,315800.0,16.4678,16.4859,16.4363,16.4769,315800.0
2006-03-15 10:00:00,36.52,36.53,36.4,36.44,86800.0,16.4769,16.4814,16.4227,16.4408,86800.0
2006-03-15 10:10:00,36.44,36.48,36.4,36.45,36200.0,16.4408,16.4588,16.4227,16.4453,36200.0
2006-03-15 10:20:00,36.45,36.51,36.44,36.5,81800.0,16.4453,16.4723,16.4408,16.4678,81800.0
2006-03-15 10:30:00,36.51,36.51,36.34,36.41,122600.0,16.4723,16.4723,16.3956,16.4272,122600.0
2006-03-15 10:40:00,36.41,36.44,36.4,36.4,38000.0,16.4272,16.4408,16.4227,16.4227,38000.0
2006-03-15 10:50:00,36.39,36.39,36.35,36.38,56400.0,16.4182,16.4182,16.4002,16.4137,56400.0
2006-03-15 11:00:00,36.37,36.39,36.34,36.34,70400.0,16.4092,16.4182,16.3956,16.3956,70400.0
2006-03-15 11:10:00,36.35,36.39,36.33,36.38,72800.0,16.4002,16.4182,16.3911,16.4137,72800.0
2006-03-15 11:20:00,36.38,36.39,36.33,36.34,41000.0,16.4137,16.4182,16.3911,16.3956,41000.0
2006-03-15 11:30:00,36.34,36.35,36.29,36.31,45800.0,16.3956,16.4002,16.3731,16.3821,45800.0
2006-03-15 11:40:00,36.31,36.31,36.23,36.26,76800.0,16.3821,16.3821,16.346,16.3596,76800.0
2006-03-15 11:50:00,36.25,36.28,36.24,36.25,21400.0,16.355,16.3686,16.3505,16.355,21400.0
2006-03-15 12:00:00,36.25,36.32,36.24,36.3,21200.0,16.355,16.3866,16.3505,16.3776,21200.0
2006-03-15 12:10:00,36.29,36.33,36.29,36.33,15800.0,16.3731,16.3911,16.3731,16.3911,15800.0
2006-03-15 12:20:00,36.34,36.34,36.31,36.34,23800.0,16.3956,16.3956,16.3821,16.3956,23800.0
2006-03-15 12:30:00,36.34,36.35,36.33,36.35,16000.0,16.3956,16.4002,16.3911,16.4002,16000.0
2006-03-15 12:40:00,36.35,36.38,36.35,36.37,34200.0,16.4002,16.4137,16.4002,16.4092,34200.0
2006-03-15 12:50:00,36.37,36.38,36.34,36.34,20800.0,16.4092,16.4137,16.3956,16.3956,20800.0
2006-03-15 13:00:00,36.33,36.37,36.33,36.36,24000.0,16.3911,16.4092,16.3911,16.4047,24000.0
2006-03-15 13:10:00,36.36,36.39,36.34,36.39,39600.0,16.4047,16.4182,16.3956,16.4182,39600.0
2006-03-15 13:20:00,36.38,36.41,36.35,36.35,25200.0,16.4137,16.4272,16.4002,16.4002,25200.0
2006-03-15 13:30:00,36.35,36.41,36.35,36.38,39200.0,16.4002,16.4272,16.4002,16.4137,39200.0
2006-03-15 13:40:00,36.38,36.42,36.36,36.38,53600.0,16.4137,16.4317,16.4047,16.4137,53600.0
2006-03-15 13:50:00,36.37,36.42,36.37,36.42,28200.0,16.4092,16.4317,16.4092,16.4317,28200.0
2006-03-15 14:00:00,36.42,36.47,36.38,36.47,57400.0,16.4317,16.4543,16.4137,16.4543,57400.0
2006-03-15 14:10:00,36.47,36.59,36.46,36.57,83200.0,16.4543,16.5084,16.4498,16.4994,83200.0
2006-03-15 14:20:00,36.57,36.57,36.51,36.54,66800.0,16.4994,16.4994,16.4723,16.4859,66800.0
2006-03-15 14:30:00,36.54,36.57,36.51,36.53,36400.0,16.4859,16.4994,16.4723,16.4814,36400.0
2006-03-15 14:40:00,36.53,36.54,36.51,36.51,29200.0,16.4814,16.4859,16.4723,16.4723,29200.0
2006-03-15 14:50:00,36.51,36.52,36.49,36.51,42200.0,16.4723,16.4769,16.4633,16.4723,42200.0
2006-03-15 15:00:00,36.51,36.55,36.51,36.51,36600.0,16.4723,16.4904,16.4723,16.4723,36600.0
2006-03-15 15:10:00,36.51,36.6,36.51,36.54,75600.0,16.4723,16.513,16.4723,16.4859,75600.0
2006-03-15 15:20:00,36.55,36.57,36.51,36.52,79800.0,16.4904,16.4994,16.4723,16.4769,79800.0
2006-03-15 15:30:00,36.51,36.54,36.48,36.52,90000.0,16.4723,16.4859,16.4588,16.4769,90000.0
2006-03-15 15:40:00,36.52,36.52,36.41,36.41,105800.0,16.4769,16.4769,16.4272,16.4272,105800.0
2006-03-15 15:50:00,36.41,36.47,36.39,36.46,153400.0,16.4272,16.4543,16.4182,16.4498,153400.0
2006-03-16 09:30:00,36.61,36.84,36.56,36.82,83400.0,16.5175,16.6212,16.4949,16.6122,83400.0
2006-03-16 09:40:00,36.82,36.83,36.73,36.8,113200.0,16.6122,16.6167,16.5716,16.6032,113200.0
2006-03-16 09:50:00,36.75,36.8,36.68,36.69,41400.0,16.5806,16.6032,16.549,16.5536,41400.0
2006-03-16 10:00:00,36.69,36.71,36.66,36.67,52200.0,16.5536,16.5626,16.54,16.5445,52200.0
2006-03-16 10:10:00,36.67,36.73,36.6,36.71,49200.0,16.5445,16.5716,16.513,16.5626,49200.0
2006-03-16 10:20:00,36.71,36.72,36.7,36.72,22200.0,16.5626,16.5671,16.5581,16.5671,22200.0
2006-03-16 10:30:00,36.75,36.8,36.74,36.77,32600.0,16.5806,16.6032,16.5761,16.5897,32600.0
2006-03-16 10:40:00,36.78,36.8,36.73,36.76,25400.0,16.5942,16.6032,16.5716,16.5851,25400.0
2006-03-16 10:50:00,36.77,36.77,36.7,36.74,61000.0,16.5897,16.5897,16.5581,16.5761,61000.0
2006-03-16 11:00:00,36.74,36.84,36.74,36.83,103600.0,16.5761,16.6212,16.5761,16.6167,103600.0
2006-03-16 11:10:00,36.83,36.88,36.83,36.85,51800.0,16.6167,16.6393,16.6167,16.6257,51800.0
2006-03-16 11:20:00,36.85,36.98,36.85,36.95,70200.0,16.6257,16.6844,16.6257,16.6709,70200.0
2006-03-16 11:30:00,36.95,37.04,36.95,37.02,83000.0,16.6709,16.7115,16.6709,16.7024,83000.0
2006-03-16 11:40:00,37.02,37.04,36.98,37.0,28000.0,16.7024,16.7115,16.6844,16.6934,28000.0
2006-03-16 11:50:00,37.0,37.0,36.95,36.99,92800.0,16.6934,16.6934,16.6709,16.6889,92800.0
2006-03-16 12:00:00,37.0,37.01,36.95,36.98,21200.0,16.6934,16.6979,16.6709,16.6844,21200.0
2006-03-16 12:10:00,36.99,37.01,36.96,36.97,23400.0,16.6889,16.6979,16.6754,16.6799,23400.0
2006-03-16 12:20:00,36.97,37.07,36.97,37.05,21600.0,16.6799,16.725,16.6799,16.716,21600.0
2006-03-16 12:30:00,37.06,37.07,37.02,37.03,34800.0,16.7205,16.725,16.7024,16.707,34800.0
2006-03-16 12:40:00,37.04,37.06,37.02,37.02,21000.0,16.7115,16.7205,16.7024,16.7024,21000.0
2006-03-16 12:50:00,37.02,37.06,37.01,37.04,29200.0,16.7024,16.7205,16.6979,16.7115,29200.0
2006-03-16 13:00:00,37.04,37.05,36.99,37.02,30800.0,16.7115,16.716,16.6889,16.7024,30800.0
2006-03-16 13:10:00,37.01,37.01,36.92,36.96,23000.0,16.6979,16.6979,16.6573,16.6754,23000.0
2006-03-16 13:20:00,36.94,36.99,36.94,36.95,123000.0,16.6664,16.6889,16.6664,16.6709,123000.0
2006-03-16 13:30:00,36.95,36.97,36.92,36.92,17600.0,16.6709,16.6799,16.6573,16.6573,17600.0
2006-03-16 13:40:00,36.92,36.98,36.92,36.97,35600.0,16.6573,16.6844,16.6573,16.6799,35600.0
2006-03-16 13:50:00,36.97,36.97,36.88,36.91,54800.0,16.6799,16.6799,16.6393,16.6528,54800.0
2006-03-16 14:00:00,36.91,36.94,36.9,36.92,26400.0,16.6528,16.6664,16.6483,16.6573,26400.0
2006-03-16 14:10:00,36.92,36.96,36.91,36.95,29400.0,16.6573,16.6754,16.6528,16.6709,29400.0
2006-03-16 14:20:00,36.95,36.96,36.91,36.96,29000.0,16.6709,16.6754,16.6528,16.6754,29000.0
2006-03-16 14:30:00,36.96,36.97,36.94,36.94,22800.0,16.6754,16.6799,16.6664,16.6664,22800.0
2006-03-16 14:40:00,36.92,36.96,36.88,36.95,56600.0,16.6573,16.6754,16.6393,16.6709,56600.0
2006-03-16 14:50:00,36.94,36.98,36.92,36.97,25200.0,16.6664,16.6844,16.6573,16.6799,25200.0
2006-03-16 15:00:00,36.97,37.01,36.96,36.99,22800.0,16.6799,16.6979,16.6754,16.6889,22800.0
2006-03-16 15:10:00,37.0,37.02,36.95,36.96,44200.0,16.6934,16.7024,16.6709,16.6754,44200.0
2006-03-16 15:20:00,36.97,36.97,36.91,36.93,54200.0,16.6799,16.6799,16.6528,16.6618,54200.0
2006-03-16 15:30:00,36.93,36.99,36.93,36.99,237000.0,16.6618,16.6889,16.6618,16.6889,237000.0
2006-03-16 15:40:00,36.97,36.98,36.93,36.94,70400.0,16.6799,16.6844,16.6618,16.6664,70400.0
2006-03-16 15:50:00,36.94,36.96,36.91,36.95,105000.0,16.6664,16.6754,16.6528,16.6709,105000.0
2006-03-17 09:30:00,37.15,37.15,37.01,37.01,723200.0,16.7611,16.7611,16.6979,16.6979,723200.0
2006-03-17 09:40:00,37.01,37.02,36.98,36.99,74000.0,16.6979,16.7024,16.6844,16.6889,74000.0
2006-03-17 09:50:00,36.99,37.01,36.9,36.91,74200.0,16.6889,16.6979,16.6483,16.6528,74200.0
2006-03-17 10:00:00,36.91,36.93,36.86,36.89,25200.0,16.6528,16.6618,16.6303,16.6438,25200.0
2006-03-17 10:10:00,36.87,36.88,36.82,36.84,39000.0,16.6348,16.6393,16.6122,16.6212,39000.0
2006-03-17 10:20:00,36.83,36.94,36.81,36.92,23000.0,16.6167,16.6664,16.6077,16.6573,23000.0
2006-03-17 10:30:00,36.92,36.93,36.88,36.89,47800.0,16.6573,16.6618,16.6393,16.6438,47800.0
2006-03-17 10:40:00,36.89,36.9,36.85,36.87,37600.0,16.6438,16.6483,16.6257,16.6348,37600.0
2006-03-17 10:50:00,36.88,36.88,36.77,36.77,33200.0,16.6393,16.6393,16.5897,16.5897,33200.0
2006-03-17 11:00:00,36.77,36.79,36.7,36.72,44400.0,16.5897,16.5987,16.5581,16.5671,44400.0
2006-03-17 11:10:00,36.71,36.73,36.66,36.66,22000.0,16.5626,16.5716,16.54,16.54,22000.0
2006-03-17 11:20:00,36.66,36.68,36.65,36.67,31200.0,16.54,16.549,16.5355,16.5445,31200.0
2006-03-17 11:30:00,36.66,36.7,36.66,36.67,29400.0,16.54,16.5581,16.54,16.5445,29400.0
2006-03-17 11:40:00,36.67,36.73,36.66,36.73,40200.0,16.5445,16.5716,16.54,16.5716,40200.0
2006-03-17 11:50:00,36.73,36.77,36.71,36.76,23400.0,16.5716,16.5897,16.5626,16.5851,23400.0
2006-03-17 12:00:00,36.76,36.79,36.72,36.77,32600.0,16.5851,16.5987,16.5671,16.5897,32600.0
2006-03-17 12:10:00,36.77,36.83,36.77,36.79,24400.0,16.5897,16.6167,16.5897,16.5987,24400.0
2006-03-17 12:20:00,36.79,36.87,36.79,36.87,96600.0,16.5987,16.6348,16.5987,16.6348,96600.0
2006-03-17 12:30:00,36.87,36.92,36.87,36.87,24000.0,16.6348,16.6573,16.6348,16.6348,24000.0
2006-03-17 12:40:00,36.87,36.88,36.82,36.82,18400.0,16.6348,16.6393,16.6122,16.6122,18400.0
2006-03-17 12:50:00,36.82,36.84,36.82,36.82,17800.0,16.6122,16.6212,16.6122,16.6122,17800.0
2006-03-17 13:00:00,36.82,36.84,36.8,36.8,29000.0,16.6122,16.6212,16.6032,16.6032,29000.0
2006-03-17 13:10:00,36.79,36.8,36.77,36.77,12000.0,16.5987,16.6032,16.5897,16.5897,12000.0
2006-03-17 13:20:00,36.77,36.77,36.71,36.74,35200.0,16.5897,16.5897,16.5626,16.5761,35200.0
2006-03-17 13:30:00,36.73,36.73,36.65,36.67,18800.0,16.5716,16.5716,16.5355,16.5445,18800.0
2006-03-17 13:40:00,36.67,36.71,36.64,36.7,28800.0,16.5445,16.5626,16.531,16.5581,28800.0
2006-03-17 13:50:00,36.71,36.71,36.68,36.69,10200.0,16.5626,16.5626,16.549,16.5536,10200.0
2006-03-17 14:00:00,36.69,36.72,36.67,36.68,222600.0,16.5536,16.5671,16.5445,16.549,222600.0
2006-03-17 14:10:00,36.68,36.7,36.66,36.68,219200.0,16.549,16.5581,16.54,16.549,219200.0
2006-03-17 14:20:00,36.68,36.68,36.63,36.67,25200.0,16.549,16.549,16.5265,16.5445,25200.0
2006-03-17 14:30:00,36.67,36.73,36.66,36.7,51800.0,16.5445,16.5716,16.54,16.5581,51800.0
2006-03-17 14:40:00,36.7,36.7,36.65,36.66,45600.0,16.5581,16.5581,16.5355,16.54,45600.0
2006-03-17 14:50:00,36.66,36.69,36.66,36.67,98200.0,16.54,16.5536,16.54,16.5445,98200.0
2006-03-17 15:00:00,36.67,36.68,36.63,36.64,37600.0,16.5445,16.549,16.5265,16.531,37600.0
2006-03-17 15:10:00,36.64,36.66,36.63,36.66,80000.0,16.531,16.54,16.5265,16.54,80000.0
2006-03-17 15:20:00,36.66,36.66,36.63,36.65,101000.0,16.54,16.54,16.5265,16.5355,101000.0
2006-03-17 15:30:00,36.65,36.66,36.63,36.64,67000.0,16.5355,16.54,16.5265,16.531,67000.0
2006-03-17 15:40:00,36.65,36.68,36.64,36.67,151400.0,16.5355,16.549,16.531,16.5445,151400.0
2006-03-17 15:50:00,36.67,36.67,36.62,36.63,85200.0,16.5445,16.5445,16.522,16.5265,85200.0
2006-03-20 09:30:00,36.83,36.83,36.66,36.8,148800.0,16.6167,16.6167,16.54,16.6032,148800.0
2006-03-20 09:40:00,36.8,36.93,36.7,36.71,86600.0,16.6032,16.6618,16.5581,16.5626,86600.0
2006-03-20 09:50:00,36.71,36.72,36.49,36.49,98600.0,16.5626,16.5671,16.4633,16.4633,98600.0
2006-03-20 10:00:00,36.49,36.52,36.47,36.51,94600.0,16.4633,16.4769,16.4543,16.4723,94600.0
2006-03-20 10:10:00,36.51,36.52,36.49,36.49,72400.0,16.4723,16.4769,16.4633,16.4633,72400.0
2006-03-20 10:20:00,36.5,36.52,36.49,36.5,25000.0,16.4678,16.4769,16.4633,16.4678,25000.0
2006-03-20 10:30:00,36.49,36.5,36.43,36.43,159800.0,16.4633,16.4678,16.4363,16.4363,159800.0
2006-03-20 10:40:00,36.44,36.44,36.35,36.35,94600.0,16.4408,16.4408,16.4002,16.4002,94600.0
2006-03-20 10:50:00,36.35,36.47,36.35,36.37,77200.0,16.4002,16.4543,16.4002,16.4092,77200.0
2006-03-20 11:00:00,36.37,36.37,36.0,36.23,187800.0,16.4092,16.4092,16.2422,16.346,187800.0
2006-03-20 11:10:00,36.23,36.26,36.17,36.21,63800.0,16.346,16.3596,16.3189,16.337,63800.0
2006-03-20 11:20:00,36.21,36.21,36.19,36.19,62200.0,16.337,16.337,16.328,16.328,62200.0
2006-03-20 11:30:00,36.2,36.22,36.19,36.2,51000.0,16.3325,16.3415,16.328,16.3325,51000.0
2006-03-20 11:40:00,36.2,36.2,35.92,35.92,277800.0,16.3325,16.3325,16.2062,16.2062,277800.0
2006-03-20 11:50:00,35.93,36.12,35.93,36.12,81400.0,16.2107,16.2964,16.2107,16.2964,81400.0
2006-03-20 12:00:00,36.09,36.16,36.08,36.14,53800.0,16.2829,16.3144,16.2783,16.3054,53800.0
2006-03-20 12:10:00,36.14,36.2,36.13,36.2,173000.0,16.3054,16.3325,16.3009,16.3325,173000.0
2006-03-20 12:20:00,36.21,36.24,36.13,36.13,203000.0,16.337,16.3505,16.3009,16.3009,203000.0
2006-03-20 12:30:00,36.13,36.18,36.13,36.16,45800.0,16.3009,16.3235,16.3009,16.3144,45800.0
2006-03-20 12:40:00,36.17,36.17,36.15,36.17,25800.0,16.3189,16.3189,16.3099,16.3189,25800.0
2006-03-20 12:50:00,36.17,36.18,36.13,36.14,30400.0,16.3189,16.3235,16.3009,16.3054,30400.0
2006-03-20 13:00:00,36.15,36.15,36.1,36.12,31000.0,16.3099,16.3099,16.2874,16.2964,31000.0
2006-03-20 13:10:00,36.1,36.13,36.1,36.1,51200.0,16.2874,16.3009,16.2874,16.2874,51200.0
2006-03-20 13:20:00,36.1,36.15,36.1,36.12,42600.0,16.2874,16.3099,16.2874,16.2964,42600.0
2006-03-20 13:30:00,36.11,36.11,35.99,36.02,80000.0,16.2919,16.2919,16.2377,16.2513,80000.0
2006-03-20 13:40:00,36.01,36.04,36.01,36.02,80800.0,16.2468,16.2603,16.2468,16.2513,80800.0
2006-03-20 13:50:00,36.01,36.02,35.95,35.99,104800.0,16.2468,16.2513,16.2197,16.2377,104800.0
2006-03-20 14:00:00,35.99,36.02,35.98,36.02,61200.0,16.2377,16.2513,16.2332,16.2513,61200.0
2006-03-20 14:10:00,36.02,36.04,36.01,36.04,46400.0,16.2513,16.2603,16.2468,16.2603,46400.0
2006-03-20 14:20:00,36.03,36.04,35.98,35.98,63200.0,16.2558,16.2603,16.2332,16.2332,63200.0
2006-03-20 14:30:00,35.98,35.98,35.93,35.95,52200.0,16.2332,16.2332,16.2107,16.2197,52200.0
2006-03-20 14:40:00,35.95,35.98,35.95,35.97,56200.0,16.2197,16.2332,16.2197,16.2287,56200.0
2006-03-20 14:50:00,35.98,35.98,35.92,35.97,104600.0,16.2332,16.2332,16.2062,16.2287,104600.0
2006-03-20 15:00:00,35.97,36.01,35.97,35.98,52000.0,16.2287,16.2468,16.2287,16.2332,52000.0
2006-03-20 15:10:00,35.98,35.98,35.94,35.95,73000.0,16.2332,16.2332,16.2152,16.2197,73000.0
2006-03-20 15:20:00,35.95,35.97,35.94,35.94,57600.0,16.2197,16.2287,16.2152,16.2152,57600.0
2006-03-20 15:30:00,35.94,35.99,35.93,35.98,83400.0,16.2152,16.2377,16.2107,16.2332,83400.0
2006-03-20 15:40:00,35.98,36.07,35.98,36.07,93400.0,16.2332,16.2738,16.2332,16.2738,93400.0
2006-03-20 15:50:00,36.07,36.07,36.02,36.03,132200.0,16.2738,16.2738,16.2513,16.2558,132200.0
2006-03-21 09:30:00,36.2,36.24,36.1,36.16,116000.0,16.3325,16.3505,16.2874,16.3144,116000.0
2006-03-21 09:40:00,36.17,36.23,36.07,36.1,107600.0,16.3189,16.346,16.2738,16.2874,107600.0
2006-03-21 09:50:00,36.1,36.1,36.01,36.01,137000.0,16.2874,16.2874,16.2468,16.2468,137000.0
2006-03-21 10:00:00,36.02,36.06,35.99,35.99,278400.0,16.2513,16.2693,16.2377,16.2377,278400.0
2006-03-21 10:10:00,35.97,36.0,35.95,35.99,78400.0,16.2287,16.2422,16.2197,16.2377,78400.0
2006-03-21 10:20:00,35.99,36.05,35.92,36.05,168800.0,16.2377,16.2648,16.2062,16.2648,168800.0
2006-03-21 10:30:00,36.05,36.14,36.05,36.08,78400.0,16.2648,16.3054,16.2648,16.2783,78400.0
2006-03-21 10:40:00,36.08,36.14,36.05,36.06,39200.0,16.2783,16.3054,16.2648,16.2693,39200.0
2006-03-21 10:50:00,36.06,36.11,36.03,36.03,62800.0,16.2693,16.2919,16.2558,16.2558,62800.0
2006-03-21 11:00:00,36.04,36.13,36.0,36.08,61400.0,16.2603,16.3009,16.2422,16.2783,61400.0
2006-03-21 11:10:00,36.07,36.09,36.04,36.09,50600.0,16.2738,16.2829,16.2603,16.2829,50600.0
2006-03-21 11:20:00,36.09,36.12,36.08,36.09,33000.0,16.2829,16.2964,16.2783,16.2829,33000.0
2006-03-21 11:30:00,36.09,36.3,36.08,36.3,55600.0,16.2829,16.3776,16.2783,16.3776,55600.0
2006-03-21 11:40:00,36.3,36.35,36.26,36.33,91600.0,16.3776,16.4002,16.3596,16.3911,91600.0
2006-03-21 11:50:00,36.33,36.35,36.3,36.34,160800.0,16.3911,16.4002,16.3776,16.3956,160800.0
2006-03-21 12:00:00,36.34,36.38,36.34,36.35,75200.0,16.3956,16.4137,16.3956,16.4002,75200.0
2006-03-21 12:10:00,36.35,36.35,36.31,36.35,63600.0,16.4002,16.4002,16.3821,16.4002,63600.0
2006-03-21 12:20:00,36.35,36.35,36.27,36.27,67000.0,16.4002,16.4002,16.3641,16.3641,67000.0
2006-03-21 12:30:00,36.27,36.27,36.23,36.23,56000.0,16.3641,16.3641,16.346,16.346,56000.0
2006-03-21 12:40:00,36.23,36.25,36.23,36.23,46200.0,16.346,16.355,16.346,16.346,46200.0
2006-03-21 12:50:00,36.23,36.26,36.2,36.22,92600.0,16.346,16.3596,16.3325,16.3415,92600.0
2006-03-21 13:00:00,36.22,36.22,36.14,36.14,64600.0,16.3415,16.3415,16.3054,16.3054,64600.0
2006-03-21 13:10:00,36.13,36.15,36.1,36.11,98400.0,16.3009,16.3099,16.2874,16.2919,98400.0
2006-03-21 13:20:00,36.12,36.12,36.07,36.09,55800.0,16.2964,16.2964,16.2738,16.2829,55800.0
2006-03-21 13:30:00,36.07,36.11,36.07,36.1,44000.0,16.2738,16.2919,16.2738,16.2874,44000.0
2006-03-21 13:40:00,36.1,36.12,35.99,36.01,62400.0,16.2874,16.2964,16.2377,16.2468,62400.0
2006-03-21 13:50:00,36.01,36.02,35.98,36.02,32600.0,16.2468,16.2513,16.2332,16.2513,32600.0
2006-03-21 14:00:00,36.02,36.06,35.97,35.97,38200.0,16.2513,16.2693,16.2287,16.2287,38200.0
2006-03-21 14:10:00,35.97,36.01,35.95,35.99,92600.0,16.2287,16.2468,16.2197,16.2377,92600.0
2006-03-21 14:20:00,35.98,35.98,35.9,35.92,69000.0,16.2332,16.2332,16.1971,16.2062,69000.0
2006-03-21 14:30:00,35.93,35.93,35.88,35.9,60600.0,16.2107,16.2107,16.1881,16.1971,60600.0
2006-03-21 14:40:00,35.92,35.94,35.9,35.9,48400.0,16.2062,16.2152,16.1971,16.1971,48400.0
2006-03-21 14:50:00,35.9,35.92,35.84,35.84,64800.0,16.1971,16.2062,16.1701,16.1701,64800.0
2006-03-21 15:00:00,35.84,35.84,35.79,35.8,167400.0,16.1701,16.1701,16.1475,16.152,167400.0
2006-03-21 15:10:00,35.8,35.83,35.78,35.83,107000.0,16.152,16.1656,16.143,16.1656,107000.0
2006-03-21 15:20:00,35.83,35.83,35.74,35.78,94800.0,16.1656,16.1656,16.1249,16.143,94800.0
2006-03-21 15:30:00,35.78,35.83,35.74,35.79,67800.0,16.143,16.1656,16.1249,16.1475,67800.0
2006-03-21 15:40:00,35.79,35.89,35.79,35.89,49000.0,16.1475,16.1926,16.1475,16.1926,49000.0
2006-03-21 15:50:00,35.9,35.93,35.85,35.85,69200.0,16.1971,16.2107,16.1746,16.1746,69200.0
2006-03-22 09:30:00,35.83,35.83,35.65,35.76,83600.0,16.1656,16.1656,16.0843,16.134,83600.0
2006-03-22 09:40:00,35.77,35.77,35.66,35.69,38400.0,16.1385,16.1385,16.0889,16.1024,38400.0
2006-03-22 09:50:00,35.69,35.79,35.63,35.79,66400.0,16.1024,16.1475,16.0753,16.1475,66400.0
2006-03-22 10:00:00,35.81,35.87,35.76,35.87,38000.0,16.1565,16.1836,16.134,16.1836,38000.0
2006-03-22 10:10:00,35.87,35.94,35.87,35.91,24000.0,16.1836,16.2152,16.1836,16.2016,24000.0
2006-03-22 10:20:00,35.91,35.93,35.85,35.85,32000.0,16.2016,16.2107,16.1746,16.1746,32000.0
2006-03-22 10:30:00,35.88,35.95,35.84,35.93,45400.0,16.1881,16.2197,16.1701,16.2107,45400.0
2006-03-22 10:40:00,35.93,35.93,35.84,35.87,15600.0,16.2107,16.2107,16.1701,16.1836,15600.0
2006-03-22 10:50:00,35.85,35.87,35.79,35.84,18800.0,16.1746,16.1836,16.1475,16.1701,18800.0
2006-03-22 11:00:00,35.85,35.96,35.85,35.91,37000.0,16.1746,16.2242,16.1746,16.2016,37000.0
2006-03-22 11:10:00,35.9,35.91,35.84,35.87,20800.0,16.1971,16.2016,16.1701,16.1836,20800.0
2006-03-22 11:20:00,35.87,35.87,35.82,35.87,24800.0,16.1836,16.1836,16.161,16.1836,24800.0
2006-03-22 11:30:00,35.87,35.87,35.79,35.81,23600.0,16.1836,16.1836,16.1475,16.1565,23600.0
2006-03-22 11:40:00,35.79,35.83,35.77,35.83,40400.0,16.1475,16.1656,16.1385,16.1656,40400.0
2006-03-22 11:50:00,35.83,35.87,35.83,35.83,16800.0,16.1656,16.1836,16.1656,16.1656,16800.0
2006-03-22 12:00:00,35.83,35.88,35.83,35.87,22600.0,16.1656,16.1881,16.1656,16.1836,22600.0
2006-03-22 12:10:00,35.85,35.89,35.85,35.87,15400.0,16.1746,16.1926,16.1746,16.1836,15400.0
2006-03-22 12:20:00,35.88,35.89,35.87,35.88,6200.0,16.1881,16.1926,16.1836,16.1881,6200.0
2006-03-22 12:30:00,35.88,35.9,35.88,35.9,9000.0,16.1881,16.1971,16.1881,16.1971,9000.0
2006-03-22 12:40:00,35.9,35.9,35.88,35.88,9600.0,16.1971,16.1971,16.1881,16.1881,9600.0
2006-03-22 12:50:00,35.88,35.88,35.86,35.88,31800.0,16.1881,16.1881,16.1791,16.1881,31800.0
2006-03-22 13:00:00,35.88,35.92,35.87,35.92,47600.0,16.1881,16.2062,16.1836,16.2062,47600.0
2006-03-22 13:10:00,35.9,35.93,35.87,35.92,47600.0,16.1971,16.2107,16.1836,16.2062,47600.0
2006-03-22 13:20:00,35.92,35.95,35.9,35.91,40200.0,16.2062,16.2197,16.1971,16.2016,40200.0
2006-03-22 13:30:00,35.92,35.97,35.92,35.93,57200.0,16.2062,16.2287,16.2062,16.2107,57200.0
2006-03-22 13:40:00,35.93,35.94,35.88,35.94,36200.0,16.2107,16.2152,16.1881,16.2152,36200.0
2006-03-22 13:50:00,35.94,35.97,35.93,35.97,43200.0,16.2152,16.2287,16.2107,16.2287,43200.0
2006-03-22 14:00:00,35.97,35.99,35.95,35.95,41600.0,16.2287,16.2377,16.2197,16.2197,41600.0
2006-03-22 14:10:00,35.95,35.95,35.88,35.91,49600.0,16.2197,16.2197,16.1881,16.2016,49600.0
2006-03-22 14:20:00,35.91,35.92,35.9,35.9,50800.0,16.2016,16.2062,16.1971,16.1971,50800.0
2006-03-22 14:30:00,35.9,35.9,35.85,35.89,43600.0,16.1971,16.1971,16.1746,16.1926,43600.0
2006-03-22 14:40:00,35.89,35.9,35.86,35.89,12800.0,16.1926,16.1971,16.1791,16.1926,12800.0
2006-03-22 14:50:00,35.89,35.98,35.88,35.97,25000.0,16.1926,16.2332,16.1881,16.2287,25000.0
2006-03-22 15:00:00,35.97,35.98,35.95,35.98,19400.0,16.2287,16.2332,16.2197,16.2332,19400.0
2006-03-22 15:10:00,35.99,36.05,35.97,36.02,37800.0,16.2377,16.2648,16.2287,16.2513,37800.0
2006-03-22 15:20:00,36.03,36.08,36.03,36.08,49400.0,16.2558,16.2783,16.2558,16.2783,49400.0
2006-03-22 15:30:00,36.08,36.13,36.02,36.03,54600.0,16.2783,16.3009,16.2513,16.2558,54600.0
2006-03-22 15:40:00,36.03,36.07,36.03,36.04,56400.0,16.2558,16.2738,16.2558,16.2603,56400.0
2006-03-22 15:50:00,36.04,36.04,35.99,36.02,84400.0,16.2603,16.2603,16.2377,16.2513,84400.0
2006-03-23 09:30:00,35.93,35.94,35.85,35.88,64400.0,16.2107,16.2152,16.1746,16.1881,64400.0
2006-03-23 09:40:00,35.88,35.91,35.88,35.88,110200.0,16.1881,16.2016,16.1881,16.1881,110200.0
2006-03-23 09:50:00,35.88,35.9,35.75,35.8,76600.0,16.1881,16.1971,16.1295,16.152,76600.0
2006-03-23 10:00:00,35.8,35.85,35.69,35.7,38200.0,16.152,16.1746,16.1024,16.1069,38200.0
2006-03-23 10:10:00,35.7,35.7,35.59,35.6,79200.0,16.1069,16.1069,16.0573,16.0618,79200.0
2006-03-23 10:20:00,35.61,35.7,35.61,35.66,37400.0,16.0663,16.1069,16.0663,16.0889,37400.0
2006-03-23 10:30:00,35.67,35.67,35.54,35.55,107200.0,16.0934,16.0934,16.0347,16.0392,107200.0
2006-03-23 10:40:00,35.55,35.55,35.52,35.52,88400.0,16.0392,16.0392,16.0257,16.0257,88400.0
2006-03-23 10:50:00,35.51,35.59,35.5,35.52,180800.0,16.0212,16.0573,16.0167,16.0257,180800.0
2006-03-23 11:00:00,35.52,35.56,35.49,35.51,240800.0,16.0257,16.0437,16.0122,16.0212,240800.0
2006-03-23 11:10:00,35.51,35.52,35.44,35.52,105200.0,16.0212,16.0257,15.9896,16.0257,105200.0
2006-03-23 11:20:00,35.52,35.6,35.47,35.6,69000.0,16.0257,16.0618,16.0031,16.0618,69000.0
2006-03-23 11:30:00,35.59,35.6,35.56,35.59,85200.0,16.0573,16.0618,16.0437,16.0573,85200.0
2006-03-23 11:40:00,35.59,35.63,35.51,35.52,100800.0,16.0573,16.0753,16.0212,16.0257,100800.0
2006-03-23 11:50:00,35.52,35.6,35.5,35.52,115000.0,16.0257,16.0618,16.0167,16.0257,115000.0
2006-03-23 12:00:00,35.52,35.58,35.52,35.55,56600.0,16.0257,16.0528,16.0257,16.0392,56600.0
2006-03-23 12:10:00,35.56,35.57,35.51,35.51,18600.0,16.0437,16.0482,16.0212,16.0212,18600.0
2006-03-23 12:20:00,35.51,35.53,35.51,35.51,43000.0,16.0212,16.0302,16.0212,16.0212,43000.0
2006-03-23 12:30:00,35.51,35.52,35.5,35.52,36200.0,16.0212,16.0257,16.0167,16.0257,36200.0
2006-03-23 12:40:00,35.52,35.55,35.49,35.54,79800.0,16.0257,16.0392,16.0122,16.0347,79800.0
2006-03-23 12:50:00,35.53,35.58,35.53,35.58,59600.0,16.0302,16.0528,16.0302,16.0528,59600.0
2006-03-23 13:00:00,35.58,35.59,35.53,35.54,30400.0,16.0528,16.0573,16.0302,16.0347,30400.0
2006-03-23 13:10:00,35.55,35.55,35.51,35.51,33600.0,16.0392,16.0392,16.0212,16.0212,33600.0
2006-03-23 13:20:00,35.51,35.55,35.5,35.54,28800.0,16.0212,16.0392,16.0167,16.0347,28800.0
2006-03-23 13:30:00,35.52,35.54,35.51,35.53,43600.0,16.0257,16.0347,16.0212,16.0302,43600.0
2006-03-23 13:40:00,35.52,35.55,35.52,35.54,37400.0,16.0257,16.0392,16.0257,16.0347,37400.0
2006-03-23 13:50:00,35.54,35.58,35.52,35.58,53200.0,16.0347,16.0528,16.0257,16.0528,53200.0
2006-03-23 14:00:00,35.58,35.59,35.52,35.52,85800.0,16.0528,16.0573,16.0257,16.0257,85800.0
2006-03-23 14:10:00,35.52,35.57,35.51,35.52,92200.0,16.0257,16.0482,16.0212,16.0257,92200.0
2006-03-23 14:20:00,35.52,35.57,35.51,35.52,73000.0,16.0257,16.0482,16.0212,16.0257,73000.0
2006-03-23 14:30:00,35.52,35.52,35.5,35.52,344600.0,16.0257,16.0257,16.0167,16.0257,344600.0
2006-03-23 14:40:00,35.52,35.54,35.49,35.52,306000.0,16.0257,16.0347,16.0122,16.0257,306000.0
2006-03-23 14:50:00,35.52,35.55,35.49,35.53,158800.0,16.0257,16.0392,16.0122,16.0302,158800.0
2006-03-23 15:00:00,35.53,35.54,35.48,35.52,184000.0,16.0302,16.0347,16.0076,16.0257,184000.0
2006-03-23 15:10:00,35.52,35.53,35.5,35.52,159600.0,16.0257,16.0302,16.0167,16.0257,159600.0
2006-03-23 15:20:00,35.52,35.54,35.49,35.52,101400.0,16.0257,16.0347,16.0122,16.0257,101400.0
2006-03-23 15:30:00,35.51,35.53,35.48,35.48,116000.0,16.0212,16.0302,16.0076,16.0076,116000.0
2006-03-23 15:40:00,35.48,35.52,35.43,35.51,195600.0,16.0076,16.0257,15.9851,16.0212,195600.0
2006-03-23 15:50:00,35.51,35.53,35.51,35.52,120400.0,16.0212,16.0302,16.0212,16.0257,120400.0
2006-03-24 09:30:00,35.52,35.61,35.51,35.58,70200.0,16.0257,16.0663,16.0212,16.0528,70200.0
2006-03-24 09:40:00,35.58,35.62,35.5,35.58,104000.0,16.0528,16.0708,16.0167,16.0528,104000.0
2006-03-24 09:50:00,35.57,35.59,35.5,35.51,98400.0,16.0482,16.0573,16.0167,16.0212,98400.0
2006-03-24 10:00:00,35.54,35.74,35.54,35.73,104200.0,16.0347,16.1249,16.0347,16.1204,104200.0
2006-03-24 10:10:00,35.73,35.92,35.73,35.88,112400.0,16.1204,16.2062,16.1204,16.1881,112400.0
2006-03-24 10:20:00,35.87,35.88,35.7,35.75,136600.0,16.1836,16.1881,16.1069,16.1295,136600.0
2006-03-24 10:30:00,35.76,35.81,35.74,35.8,82600.0,16.134,16.1565,16.1249,16.152,82600.0
2006-03-24 10:40:00,35.8,35.82,35.78,35.81,70600.0,16.152,16.161,16.143,16.1565,70600.0
2006-03-24 10:50:00,35.8,35.83,35.8,35.81,41600.0,16.152,16.1656,16.152,16.1565,41600.0
2006-03-24 11:00:00,35.82,35.91,35.8,35.91,82400.0,16.161,16.2016,16.152,16.2016,82400.0
2006-03-24 11:10:00,35.91,35.91,35.84,35.86,51400.0,16.2016,16.2016,16.1701,16.1791,51400.0
2006-03-24 11:20:00,35.87,35.9,35.84,35.85,51600.0,16.1836,16.1971,16.1701,16.1746,51600.0
2006-03-24 11:30:00,35.85,35.93,35.85,35.93,77800.0,16.1746,16.2107,16.1746,16.2107,77800.0
2006-03-24 11:40:00,35.93,35.98,35.88,35.88,85800.0,16.2107,16.2332,16.1881,16.1881,85800.0
2006-03-24 11:50:00,35.88,35.91,35.88,35.88,45600.0,16.1881,16.2016,16.1881,16.1881,45600.0
2006-03-24 12:00:00,35.88,35.88,35.85,35.85,68200.0,16.1881,16.1881,16.1746,16.1746,68200.0
2006-03-24 12:10:00,35.85,35.9,35.85,35.87,54000.0,16.1746,16.1971,16.1746,16.1836,54000.0
2006-03-24 12:20:00,35.86,35.87,35.8,35.85,77800.0,16.1791,16.1836,16.152,16.1746,77800.0
2006-03-24 12:30:00,35.85,35.93,35.85,35.91,50000.0,16.1746,16.2107,16.1746,16.2016,50000.0
2006-03-24 12:40:00,35.9,35.95,35.88,35.93,78000.0,16.1971,16.2197,16.1881,16.2107,78000.0
2006-03-24 12:50:00,35.92,35.95,35.9,35.92,24400.0,16.2062,16.2197,16.1971,16.2062,24400.0
2006-03-24 13:00:00,35.91,35.92,35.88,35.88,29800.0,16.2016,16.2062,16.1881,16.1881,29800.0
2006-03-24 13:10:00,35.88,35.88,35.84,35.84,29200.0,16.1881,16.1881,16.1701,16.1701,29200.0
2006-03-24 13:20:00,35.83,35.84,35.8,35.83,48400.0,16.1656,16.1701,16.152,16.1656,48400.0
2006-03-24 13:30:00,35.83,35.83,35.79,35.8,31800.0,16.1656,16.1656,16.1475,16.152,31800.0
2006-03-24 13:40:00,35.8,35.81,35.77,35.78,38800.0,16.152,16.1565,16.1385,16.143,38800.0
2006-03-24 13:50:00,35.78,35.83,35.77,35.8,34000.0,16.143,16.1656,16.1385,16.152,34000.0
2006-03-24 14:00:00,35.8,35.8,35.71,35.71,64600.0,16.152,16.152,16.1114,16.1114,64600.0
2006-03-24 14:10:00,35.71,35.8,35.7,35.77,43600.0,16.1114,16.152,16.1069,16.1385,43600.0
2006-03-24 14:20:00,35.77,35.8,35.72,35.72,28200.0,16.1385,16.152,16.1159,16.1159,28200.0
2006-03-24 14:30:00,35.72,35.75,35.7,35.74,54800.0,16.1159,16.1295,16.1069,16.1249,54800.0
2006-03-24 14:40:00,35.74,35.76,35.69,35.76,78400.0,16.1249,16.134,16.1024,16.134,78400.0
2006-03-24 14:50:00,35.77,35.8,35.74,35.76,55600.0,16.1385,16.152,16.1249,16.134,55600.0
2006-03-24 15:00:00,35.76,35.84,35.76,35.83,52800.0,16.134,16.1701,16.134,16.1656,52800.0
2006-03-24 15:10:00,35.83,35.85,35.82,35.83,44000.0,16.1656,16.1746,16.161,16.1656,44000.0
2006-03-24 15:20:00,35.84,35.85,35.8,35.82,53600.0,16.1701,16.1746,16.152,16.161,53600.0
2006-03-24 15:30:00,35.82,35.85,35.82,35.84,29600.0,16.161,16.1746,16.161,16.1701,29600.0
2006-03-24 15:40:00,35.85,35.88,35.84,35.87,59200.0,16.1746,16.1881,16.1701,16.1836,59200.0
2006-03-24 15:50:00,35.87,35.88,35.78,35.8,109200.0,16.1836,16.1881,16.143,16.152,109200.0
2006-03-27 09:30:00,35.8,35.8,35.55,35.57,73600.0,16.152,16.152,16.0392,16.0482,73600.0
2006-03-27 09:40:00,35.56,35.71,35.56,35.67,46000.0,16.0437,16.1114,16.0437,16.0934,46000.0
2006-03-27 09:50:00,35.67,35.68,35.58,35.6,42200.0,16.0934,16.0979,16.0528,16.0618,42200.0
2006-03-27 10:00:00,35.59,35.65,35.52,35.54,86000.0,16.0573,16.0843,16.0257,16.0347,86000.0
2006-03-27 10:10:00,35.52,35.54,35.47,35.47,85200.0,16.0257,16.0347,16.0031,16.0031,85200.0
2006-03-27 10:20:00,35.47,35.58,35.46,35.48,78200.0,16.0031,16.0528,15.9986,16.0076,78200.0
2006-03-27 10:30:00,35.49,35.5,35.45,35.45,25800.0,16.0122,16.0167,15.9941,15.9941,25800.0
2006-03-27 10:40:00,35.46,35.47,35.42,35.45,29000.0,15.9986,16.0031,15.9806,15.9941,29000.0
2006-03-27 10:50:00,35.45,35.49,35.43,35.47,29000.0,15.9941,16.0122,15.9851,16.0031,29000.0
2006-03-27 11:00:00,35.46,35.48,35.34,35.35,79200.0,15.9986,16.0076,15.9445,15.949,79200.0
2006-03-27 11:10:00,35.35,35.36,35.29,35.33,111800.0,15.949,15.9535,15.9219,15.94,111800.0
2006-03-27 11:20:00,35.31,35.37,35.29,35.32,82400.0,15.9309,15.958,15.9219,15.9355,82400.0
2006-03-27 11:30:00,35.32,35.41,35.29,35.34,41200.0,15.9355,15.9761,15.9219,15.9445,41200.0
2006-03-27 11:40:00,35.34,35.35,35.33,35.33,15400.0,15.9445,15.949,15.94,15.94,15400.0
2006-03-27 11:50:00,35.34,35.4,35.34,35.35,31200.0,15.9445,15.9715,15.9445,15.949,31200.0
2006-03-27 12:00:00,35.35,35.35,35.27,35.27,32400.0,15.949,15.949,15.9129,15.9129,32400.0
2006-03-27 12:10:00,35.27,35.3,35.24,35.24,25400.0,15.9129,15.9264,15.8994,15.8994,25400.0
2006-03-27 12:20:00,35.26,35.27,35.22,35.27,20400.0,15.9084,15.9129,15.8903,15.9129,20400.0
2006-03-27 12:30:00,35.28,35.33,35.27,35.32,54200.0,15.9174,15.94,15.9129,15.9355,54200.0
2006-03-27 12:40:00,35.32,35.35,35.32,35.35,79600.0,15.9355,15.949,15.9355,15.949,79600.0
2006-03-27 12:50:00,35.36,35.36,35.34,35.35,16800.0,15.9535,15.9535,15.9445,15.949,16800.0
2006-03-27 13:00:00,35.35,35.38,35.33,35.33,31400.0,15.949,15.9625,15.94,15.94,31400.0
2006-03-27 13:10:00,35.33,35.4,35.33,35.4,24000.0,15.94,15.9715,15.94,15.9715,24000.0
2006-03-27 13:20:00,35.39,35.4,35.29,35.31,48000.0,15.967,15.9715,15.9219,15.9309,48000.0
2006-03-27 13:30:00,35.32,35.34,35.3,35.31,19600.0,15.9355,15.9445,15.9264,15.9309,19600.0
2006-03-27 13:40:00,35.34,35.34,35.29,35.3,18200.0,15.9445,15.9445,15.9219,15.9264,18200.0
2006-03-27 13:50:00,35.3,35.34,35.27,35.32,12000.0,15.9264,15.9445,15.9129,15.9355,12000.0
2006-03-27 14:00:00,35.32,35.35,35.29,35.3,22200.0,15.9355,15.949,15.9219,15.9264,22200.0
2006-03-27 14:10:00,35.3,35.3,35.26,35.28,43800.0,15.9264,15.9264,15.9084,15.9174,43800.0
2006-03-27 14:20:00,35.29,35.29,35.23,35.27,34800.0,15.9219,15.9219,15.8948,15.9129,34800.0
2006-03-27 14:30:00,35.27,35.32,35.27,35.29,101600.0,15.9129,15.9355,15.9129,15.9219,101600.0
2006-03-27 14:40:00,35.29,35.3,35.26,35.27,24200.0,15.9219,15.9264,15.9084,15.9129,24200.0
2006-03-27 14:50:00,35.27,35.31,35.26,35.27,24800.0,15.9129,15.9309,15.9084,15.9129,24800.0
2006-03-27 15:00:00,35.27,35.31,35.24,35.3,40400.0,15.9129,15.9309,15.8994,15.9264,40400.0
2006-03-27 15:10:00,35.3,35.31,35.26,35.3,30000.0,15.9264,15.9309,15.9084,15.9264,30000.0
2006-03-27 15:20:00,35.29,35.35,35.28,35.34,53200.0,15.9219,15.949,15.9174,15.9445,53200.0
2006-03-27 15:30:00,35.34,35.35,35.3,35.3,43000.0,15.9445,15.949,15.9264,15.9264,43000.0
2006-03-27 15:40:00,35.3,35.35,35.29,35.35,91600.0,15.9264,15.949,15.9219,15.949,91600.0
2006-03-27 15:50:00,35.35,35.38,35.31,35.31,150200.0,15.949,15.9625,15.9309,15.9309,150200.0
2006-03-28 09:30:00,35.2,35.23,35.13,35.13,61400.0,15.8813,15.8948,15.8497,15.8497,61400.0
2006-03-28 09:40:00,35.17,35.2,35.08,35.17,73600.0,15.8678,15.8813,15.8272,15.8678,73600.0
2006-03-28 09:50:00,35.18,35.22,35.15,35.21,66000.0,15.8723,15.8903,15.8588,15.8858,66000.0
2006-03-28 10:00:00,35.21,35.22,35.13,35.16,39400.0,15.8858,15.8903,15.8497,15.8633,39400.0
2006-03-28 10:10:00,35.16,35.21,35.13,35.17,59200.0,15.8633,15.8858,15.8497,15.8678,59200.0
2006-03-28 10:20:00,35.18,35.27,35.18,35.26,32200.0,15.8723,15.9129,15.8723,15.9084,32200.0
2006-03-28 10:30:00,35.26,35.3,35.25,35.3,31200.0,15.9084,15.9264,15.9039,15.9264,31200.0
2006-03-28 10:40:00,35.3,35.35,35.3,35.32,20800.0,15.9264,15.949,15.9264,15.9355,20800.0
2006-03-28 10:50:00,35.32,35.35,35.3,35.33,14400.0,15.9355,15.949,15.9264,15.94,14400.0
2006-03-28 11:00:00,35.33,35.37,35.32,35.34,18400.0,15.94,15.958,15.9355,15.9445,18400.0
2006-03-28 11:10:00,35.33,35.4,35.33,35.4,36800.0,15.94,15.9715,15.94,15.9715,36800.0
2006-03-28 11:20:00,35.4,35.4,35.36,35.38,36000.0,15.9715,15.9715,15.9535,15.9625,36000.0
2006-03-28 11:30:00,35.37,35.42,35.37,35.41,36400.0,15.958,15.9806,15.958,15.9761,36400.0
2006-03-28 11:40:00,35.43,35.46,35.41,35.46,32200.0,15.9851,15.9986,15.9761,15.9986,32200.0
2006-03-28 11:50:00,35.46,35.49,35.44,35.44,46000.0,15.9986,16.0122,15.9896,15.9896,46000.0
2006-03-28 12:00:00,35.45,35.48,35.41,35.47,53800.0,15.9941,16.0076,15.9761,16.0031,53800.0
2006-03-28 12:10:00,35.47,35.5,35.46,35.49,87000.0,16.0031,16.0167,15.9986,16.0122,87000.0
2006-03-28 12:20:00,35.49,35.49,35.44,35.47,58000.0,16.0122,16.0122,15.9896,16.0031,58000.0
2006-03-28 12:30:00,35.49,35.58,35.44,35.55,92600.0,16.0122,16.0528,15.9896,16.0392,92600.0
2006-03-28 12:40:00,35.54,35.55,35.46,35.47,84600.0,16.0347,16.0392,15.9986,16.0031,84600.0
2006-03-28 12:50:00,35.47,35.49,35.45,35.45,39000.0,16.0031,16.0122,15.9941,15.9941,39000.0
2006-03-28 13:00:00,35.45,35.49,35.44,35.47,28800.0,15.9941,16.0122,15.9896,16.0031,28800.0
2006-03-28 13:10:00,35.46,35.49,35.44,35.49,32800.0,15.9986,16.0122,15.9896,16.0122,32800.0
2006-03-28 13:20:00,35.49,35.5,35.47,35.48,44000.0,16.0122,16.0167,16.0031,16.0076,44000.0
2006-03-28 13:30:00,35.48,35.48,35.45,35.46,80200.0,16.0076,16.0076,15.9941,15.9986,80200.0
2006-03-28 13:40:00,35.45,35.49,35.45,35.45,119400.0,15.9941,16.0122,15.9941,15.9941,119400.0
2006-03-28 13:50:00,35.45,35.5,35.45,35.46,123200.0,15.9941,16.0167,15.9941,15.9986,123200.0
2006-03-28 14:00:00,35.46,35.52,35.46,35.52,115200.0,15.9986,16.0257,15.9986,16.0257,115200.0
2006-03-28 14:10:00,35.52,35.54,35.44,35.45,82000.0,16.0257,16.0347,15.9896,15.9941,82000.0
2006-03-28 14:20:00,35.45,35.47,35.32,35.38,221800.0,15.9941,16.0031,15.9355,15.9625,221800.0
2006-03-28 14:30:00,35.37,35.38,35.27,35.36,155000.0,15.958,15.9625,15.9129,15.9535,155000.0
2006-03-28 14:40:00,35.36,35.42,35.31,35.38,130800.0,15.9535,15.9806,15.9309,15.9625,130800.0
2006-03-28 14:50:00,35.39,35.41,35.32,35.32,125400.0,15.967,15.9761,15.9355,15.9355,125400.0
2006-03-28 15:00:00,35.32,35.32,35.24,35.27,88600.0,15.9355,15.9355,15.8994,15.9129,88600.0
2006-03-28 15:10:00,35.27,35.27,35.19,35.22,68400.0,15.9129,15.9129,15.8768,15.8903,68400.0
2006-03-28 15:20:00,35.23,35.24,35.18,35.18,82800.0,15.8948,15.8994,15.8723,15.8723,82800.0
2006-03-28 15:30:00,35.18,35.23,35.17,35.2,67200.0,15.8723,15.8948,15.8678,15.8813,67200.0
2006-03-28 15:40:00,35.21,35.27,35.2,35.24,104600.0,15.8858,15.9129,15.8813,15.8994,104600.0
2006-03-28 15:50:00,35.23,35.25,35.17,35.24,272600.0,15.8948,15.9039,15.8678,15.8994,272600.0
2006-03-29 09:30:00,35.13,35.23,35.04,35.05,99800.0,15.8497,15.8948,15.8091,15.8136,99800.0
2006-03-29 09:40:00,35.09,35.23,35.09,35.23,72200.0,15.8317,15.8948,15.8317,15.8948,72200.0
2006-03-29 09:50:00,35.23,35.3,35.1,35.12,90600.0,15.8948,15.9264,15.8362,15.8452,90600.0
2006-03-29 10:00:00,35.12,35.13,35.05,35.12,57200.0,15.8452,15.8497,15.8136,15.8452,57200.0
2006-03-29 10:10:00,35.1,35.22,35.1,35.2,44600.0,15.8362,15.8903,15.8362,15.8813,44600.0
2006-03-29 10:20:00,35.21,35.33,35.21,35.3,45000.0,15.8858,15.94,15.8858,15.9264,45000.0
2006-03-29 10:30:00,35.3,35.3,35.19,35.24,53800.0,15.9264,15.9264,15.8768,15.8994,53800.0
2006-03-29 10:40:00,35.23,35.26,35.14,35.15,67000.0,15.8948,15.9084,15.8542,15.8588,67000.0
2006-03-29 10:50:00,35.14,35.16,35.11,35.12,33200.0,15.8542,15.8633,15.8407,15.8452,33200.0
2006-03-29 11:00:00,35.1,35.15,35.08,35.15,36800.0,15.8362,15.8588,15.8272,15.8588,36800.0
2006-03-29 11:10:00,35.17,35.25,35.15,35.25,36200.0,15.8678,15.9039,15.8588,15.9039,36200.0
2006-03-29 11:20:00,35.25,35.33,35.24,35.27,67800.0,15.9039,15.94,15.8994,15.9129,67800.0
2006-03-29 11:30:00,35.3,35.43,35.29,35.38,55600.0,15.9264,15.9851,15.9219,15.9625,55600.0
2006-03-29 11:40:00,35.37,35.43,35.31,35.31,36200.0,15.958,15.9851,15.9309,15.9309,36200.0
2006-03-29 11:50:00,35.31,35.32,35.24,35.25,43800.0,15.9309,15.9355,15.8994,15.9039,43800.0
2006-03-29 12:00:00,35.25,35.28,35.23,35.28,24200.0,15.9039,15.9174,15.8948,15.9174,24200.0
2006-03-29 12:10:00,35.28,35.32,35.27,35.3,21200.0,15.9174,15.9355,15.9129,15.9264,21200.0
2006-03-29 12:20:00,35.3,35.35,35.27,35.32,24600.0,15.9264,15.949,15.9129,15.9355,24600.0
2006-03-29 12:30:00,35.33,35.37,35.32,35.37,18800.0,15.94,15.958,15.9355,15.958,18800.0
2006-03-29 12:40:00,35.37,35.38,35.33,35.33,37800.0,15.958,15.9625,15.94,15.94,37800.0
2006-03-29 12:50:00,35.33,35.38,35.33,35.38,29400.0,15.94,15.9625,15.94,15.9625,29400.0
2006-03-29 13:00:00,35.38,35.4,35.38,35.38,20200.0,15.9625,15.9715,15.9625,15.9625,20200.0
2006-03-29 13:10:00,35.38,35.45,35.38,35.44,36600.0,15.9625,15.9941,15.9625,15.9896,36600.0
2006-03-29 13:20:00,35.44,35.54,35.4,35.41,47400.0,15.9896,16.0347,15.9715,15.9761,47400.0
2006-03-29 13:30:00,35.41,35.42,35.38,35.38,20400.0,15.9761,15.9806,15.9625,15.9625,20400.0
2006-03-29 13:40:00,35.38,35.42,35.38,35.4,17200.0,15.9625,15.9806,15.9625,15.9715,17200.0
2006-03-29 13:50:00,35.4,35.4,35.35,35.38,26200.0,15.9715,15.9715,15.949,15.9625,26200.0
2006-03-29 14:00:00,35.38,35.42,35.38,35.42,34200.0,15.9625,15.9806,15.9625,15.9806,34200.0
2006-03-29 14:10:00,35.41,35.42,35.39,35.39,29400.0,15.9761,15.9806,15.967,15.967,29400.0
2006-03-29 14:20:00,35.4,35.4,35.33,35.33,28800.0,15.9715,15.9715,15.94,15.94,28800.0
2006-03-29 14:30:00,35.34,35.34,35.27,35.27,34400.0,15.9445,15.9445,15.9129,15.9129,34400.0
2006-03-29 14:40:00,35.27,35.3,35.24,35.27,59200.0,15.9129,15.9264,15.8994,15.9129,59200.0
2006-03-29 14:50:00,35.27,35.31,35.24,35.29,34400.0,15.9129,15.9309,15.8994,15.9219,34400.0
2006-03-29 15:00:00,35.27,35.35,35.27,35.34,32800.0,15.9129,15.949,15.9129,15.9445,32800.0
2006-03-29 15:10:00,35.34,35.34,35.31,35.34,21400.0,15.9445,15.9445,15.9309,15.9445,21400.0
2006-03-29 15:20:00,35.34,35.35,35.31,35.33,49000.0,15.9445,15.949,15.9309,15.94,49000.0
2006-03-29 15:30:00,35.32,35.32,35.24,35.27,68800.0,15.9355,15.9355,15.8994,15.9129,68800.0
2006-03-29 15:40:00,35.27,35.29,35.22,35.23,65200.0,15.9129,15.9219,15.8903,15.8948,65200.0
2006-03-29 15:50:00,35.23,35.24,35.18,35.2,137200.0,15.8948,15.8994,15.8723,15.8813,137200.0
2006-03-30 09:30:00,35.02,35.13,35.02,35.06,88600.0,15.8001,15.8497,15.8001,15.8181,88600.0
2006-03-30 09:40:00,35.06,35.1,34.95,35.01,184600.0,15.8181,15.8362,15.7685,15.7956,184600.0
2006-03-30 09:50:00,35.02,35.15,35.0,35.12,99800.0,15.8001,15.8588,15.7911,15.8452,99800.0
2006-03-30 10:00:00,35.13,35.26,35.13,35.26,78400.0,15.8497,15.9084,15.8497,15.9084,78400.0
2006-03-30 10:10:00,35.26,35.26,35.16,35.16,66400.0,15.9084,15.9084,15.8633,15.8633,66400.0
2006-03-30 10:20:00,35.16,35.16,35.12,35.14,48800.0,15.8633,15.8633,15.8452,15.8542,48800.0
2006-03-30 10:30:00,35.14,35.17,35.07,35.1,75400.0,15.8542,15.8678,15.8227,15.8362,75400.0
2006-03-30 10:40:00,35.1,35.1,35.02,35.09,55800.0,15.8362,15.8362,15.8001,15.8317,55800.0
2006-03-30 10:50:00,35.09,35.1,34.99,35.02,49200.0,15.8317,15.8362,15.7866,15.8001,49200.0
2006-03-30 11:00:00,35.04,35.05,34.98,34.98,50600.0,15.8091,15.8136,15.7821,15.7821,50600.0
2006-03-30 11:10:00,34.98,35.02,34.97,35.01,131800.0,15.7821,15.8001,15.7775,15.7956,131800.0
2006-03-30 11:20:00,35.0,35.01,34.98,35.0,97200.0,15.7911,15.7956,15.7821,15.7911,97200.0
2006-03-30 11:30:00,35.0,35.02,34.99,35.02,98600.0,15.7911,15.8001,15.7866,15.8001,98600.0
2006-03-30 11:40:00,35.02,35.07,35.02,35.06,112800.0,15.8001,15.8227,15.8001,15.8181,112800.0
2006-03-30 11:50:00,35.05,35.07,34.99,34.99,258000.0,15.8136,15.8227,15.7866,15.7866,258000.0
2006-03-30 12:00:00,34.99,35.01,34.94,34.94,33000.0,15.7866,15.7956,15.764,15.764,33000.0
2006-03-30 12:10:00,34.94,34.97,34.9,34.97,32200.0,15.764,15.7775,15.746,15.7775,32200.0
2006-03-30 12:20:00,34.97,34.98,34.94,34.95,36000.0,15.7775,15.7821,15.764,15.7685,36000.0
2006-03-30 12:30:00,34.95,34.95,34.88,34.88,113200.0,15.7685,15.7685,15.7369,15.7369,113200.0
2006-03-30 12:40:00,34.88,34.88,34.85,34.88,130000.0,15.7369,15.7369,15.7234,15.7369,130000.0
2006-03-30 12:50:00,34.87,34.97,34.85,34.95,157000.0,15.7324,15.7775,15.7234,15.7685,157000.0
2006-03-30 13:00:00,34.94,34.94,34.87,34.92,26200.0,15.764,15.764,15.7324,15.755,26200.0
2006-03-30 13:10:00,34.93,34.96,34.89,34.94,52200.0,15.7595,15.773,15.7414,15.764,52200.0
2006-03-30 13:20:00,34.94,35.02,34.93,35.01,123200.0,15.764,15.8001,15.7595,15.7956,123200.0
2006-03-30 13:30:00,34.99,35.08,34.98,35.0,99200.0,15.7866,15.8272,15.7821,15.7911,99200.0
2006-03-30 13:40:00,34.99,35.02,34.99,35.0,65200.0,15.7866,15.8001,15.7866,15.7911,65200.0
2006-03-30 13:50:00,35.0,35.02,34.95,34.95,34800.0,15.7911,15.8001,15.7685,15.7685,34800.0
2006-03-30 14:00:00,34.94,35.05,34.94,35.02,34400.0,15.764,15.8136,15.764,15.8001,34400.0
2006-03-30 14:10:00,35.03,35.08,35.0,35.04,33000.0,15.8046,15.8272,15.7911,15.8091,33000.0
2006-03-30 14:20:00,35.04,35.09,34.99,35.0,74600.0,15.8091,15.8317,15.7866,15.7911,74600.0
2006-03-30 14:30:00,34.98,35.01,34.98,34.99,90000.0,15.7821,15.7956,15.7821,15.7866,90000.0
2006-03-30 14:40:00,34.99,34.99,34.96,34.98,40600.0,15.7866,15.7866,15.773,15.7821,40600.0
2006-03-30 14:50:00,34.97,34.99,34.92,34.93,79800.0,15.7775,15.7866,15.755,15.7595,79800.0
2006-03-30 15:00:00,34.94,34.95,34.94,34.95,46000.0,15.764,15.7685,15.764,15.7685,46000.0
2006-03-30 15:10:00,34.95,34.95,34.87,34.89,66800.0,15.7685,15.7685,15.7324,15.7414,66800.0
2006-03-30 15:20:00,34.9,34.93,34.9,34.9,72600.0,15.746,15.7595,15.746,15.746,72600.0
2006-03-30 15:30:00,34.9,34.92,34.87,34.89,112000.0,15.746,15.755,15.7324,15.7414,112000.0
2006-03-30 15:40:00,34.88,34.89,34.83,34.85,101800.0,15.7369,15.7414,15.7144,15.7234,101800.0
2006-03-30 15:50:00,34.86,34.91,34.86,34.88,99400.0,15.7279,15.7505,15.7279,15.7369,99400.0
2006-03-31 09:30:00,35.02,35.09,34.97,35.04,96400.0,15.8001,15.8317,15.7775,15.8091,96400.0
2006-03-31 09:40:00,35.04,35.04,34.93,34.93,61400.0,15.8091,15.8091,15.7595,15.7595,61400.0
2006-03-31 09:50:00,34.93,34.95,34.85,34.91,107000.0,15.7595,15.7685,15.7234,15.7505,107000.0
2006-03-31 10:00:00,34.93,34.93,34.85,34.9,88400.0,15.7595,15.7595,15.7234,15.746,88400.0
2006-03-31 10:10:00,34.91,34.94,34.9,34.93,93400.0,15.7505,15.764,15.746,15.7595,93400.0
2006-03-31 10:20:00,34.93,34.95,34.9,34.9,58400.0,15.7595,15.7685,15.746,15.746,58400.0
2006-03-31 10:30:00,34.88,34.92,34.88,34.92,32800.0,15.7369,15.755,15.7369,15.755,32800.0
2006-03-31 10:40:00,34.91,34.92,34.86,34.9,60000.0,15.7505,15.755,15.7279,15.746,60000.0
2006-03-31 10:50:00,34.9,34.91,34.87,34.88,25200.0,15.746,15.7505,15.7324,15.7369,25200.0
2006-03-31 11:00:00,34.87,34.9,34.83,34.83,54600.0,15.7324,15.746,15.7144,15.7144,54600.0
2006-03-31 11:10:00,34.83,34.87,34.83,34.85,17400.0,15.7144,15.7324,15.7144,15.7234,17400.0
2006-03-31 11:20:00,34.84,34.85,34.8,34.8,32800.0,15.7189,15.7234,15.7008,15.7008,32800.0
2006-03-31 11:30:00,34.77,34.8,34.73,34.79,54800.0,15.6873,15.7008,15.6693,15.6963,54800.0
2006-03-31 11:40:00,34.79,34.81,34.74,34.81,22000.0,15.6963,15.7054,15.6738,15.7054,22000.0
2006-03-31 11:50:00,34.79,34.85,34.75,34.77,45800.0,15.6963,15.7234,15.6783,15.6873,45800.0
2006-03-31 12:00:00,34.77,34.77,34.74,34.74,30800.0,15.6873,15.6873,15.6738,15.6738,30800.0
2006-03-31 12:10:00,34.74,34.74,34.68,34.68,63400.0,15.6738,15.6738,15.6467,15.6467,63400.0
2006-03-31 12:20:00,34.68,34.7,34.64,34.69,54200.0,15.6467,15.6557,15.6287,15.6512,54200.0
2006-03-31 12:30:00,34.68,34.69,34.64,34.68,33200.0,15.6467,15.6512,15.6287,15.6467,33200.0
2006-03-31 12:40:00,34.68,34.7,34.66,34.68,48400.0,15.6467,15.6557,15.6377,15.6467,48400.0
2006-03-31 12:50:00,34.68,34.74,34.68,34.7,41400.0,15.6467,15.6738,15.6467,15.6557,41400.0
2006-03-31 13:00:00,34.72,34.72,34.67,34.67,37000.0,15.6647,15.6647,15.6422,15.6422,37000.0
2006-03-31 13:10:00,34.66,34.68,34.63,34.68,48600.0,15.6377,15.6467,15.6241,15.6467,48600.0
2006-03-31 13:20:00,34.68,34.68,34.58,34.58,38200.0,15.6467,15.6467,15.6016,15.6016,38200.0
2006-03-31 13:30:00,34.59,34.59,34.51,34.53,65200.0,15.6061,15.6061,15.57,15.579,65200.0
2006-03-31 13:40:00,34.52,34.53,34.46,34.49,91600.0,15.5745,15.579,15.5474,15.561,91600.0
2006-03-31 13:50:00,34.49,34.55,34.48,34.54,51600.0,15.561,15.588,15.5565,15.5835,51600.0
2006-03-31 14:00:00,34.54,34.55,34.5,34.52,34600.0,15.5835,15.588,15.5655,15.5745,34600.0
2006-03-31 14:10:00,34.52,34.58,34.52,34.58,30000.0,15.5745,15.6016,15.5745,15.6016,30000.0
2006-03-31 14:20:00,34.58,34.63,34.58,34.61,85800.0,15.6016,15.6241,15.6016,15.6151,85800.0
2006-03-31 14:30:00,34.61,34.62,34.58,34.6,45000.0,15.6151,15.6196,15.6016,15.6106,45000.0
2006-03-31 14:40:00,34.6,34.6,34.57,34.59,74800.0,15.6106,15.6106,15.5971,15.6061,74800.0
2006-03-31 14:50:00,34.59,34.63,34.58,34.61,78600.0,15.6061,15.6241,15.6016,15.6151,78600.0
2006-03-31 15:00:00,34.61,34.62,34.56,34.56,40600.0,15.6151,15.6196,15.5926,15.5926,40600.0
2006-03-31 15:10:00,34.55,34.55,34.48,34.48,57800.0,15.588,15.588,15.5565,15.5565,57800.0
2006-03-31 15:20:00,34.48,34.49,34.47,34.47,54000.0,15.5565,15.561,15.552,15.552,54000.0
2006-03-31 15:30:00,34.47,34.51,34.44,34.5,90400.0,15.552,15.57,15.5384,15.5655,90400.0
2006-03-31 15:40:00,34.5,34.58,34.49,34.49,143000.0,15.5655,15.6016,15.561,15.561,143000.0
2006-03-31 15:50:00,34.49,34.55,34.49,34.51,167600.0,15.561,15.588,15.561,15.57,167600.0
2006-04-03 09:30:00,34.41,34.57,34.36,34.42,156200.0,15.5249,15.5971,15.5023,15.5294,156200.0
2006-04-03 09:40:00,34.41,34.58,34.41,34.55,100400.0,15.5249,15.6016,15.5249,15.588,100400.0
2006-04-03 09:50:00,34.56,34.62,34.52,34.55,83800.0,15.5926,15.6196,15.5745,15.588,83800.0
2006-04-03 10:00:00,34.56,34.69,34.52,34.69,93200.0,15.5926,15.6512,15.5745,15.6512,93200.0
2006-04-03 10:10:00,34.69,34.88,34.68,34.88,84200.0,15.6512,15.7369,15.6467,15.7369,84200.0
2006-04-03 10:20:00,34.88,34.94,34.88,34.94,84400.0,15.7369,15.764,15.7369,15.764,84400.0
2006-04-03 10:30:00,34.95,35.13,34.95,35.13,87000.0,15.7685,15.8497,15.7685,15.8497,87000.0
2006-04-03 10:40:00,35.12,35.2,35.1,35.15,110600.0,15.8452,15.8813,15.8362,15.8588,110600.0
2006-04-03 10:50:00,35.14,35.16,35.13,35.15,87600.0,15.8542,15.8633,15.8497,15.8588,87600.0
2006-04-03 11:00:00,35.15,35.17,35.12,35.12,82000.0,15.8588,15.8678,15.8452,15.8452,82000.0
2006-04-03 11:10:00,35.12,35.21,35.11,35.14,83000.0,15.8452,15.8858,15.8407,15.8542,83000.0
2006-04-03 11:20:00,35.13,35.17,35.12,35.13,27600.0,15.8497,15.8678,15.8452,15.8497,27600.0
2006-04-03 11:30:00,35.12,35.13,35.07,35.08,40600.0,15.8452,15.8497,15.8227,15.8272,40600.0
2006-04-03 11:40:00,35.08,35.14,35.07,35.12,32400.0,15.8272,15.8542,15.8227,15.8452,32400.0
2006-04-03 11:50:00,35.1,35.23,35.1,35.22,68200.0,15.8362,15.8948,15.8362,15.8903,68200.0
2006-04-03 12:00:00,35.22,35.24,35.16,35.17,104800.0,15.8903,15.8994,15.8633,15.8678,104800.0
2006-04-03 12:10:00,35.16,35.2,35.15,35.17,44000.0,15.8633,15.8813,15.8588,15.8678,44000.0
2006-04-03 12:20:00,35.17,35.2,35.15,35.15,27000.0,15.8678,15.8813,15.8588,15.8588,27000.0
2006-04-03 12:30:00,35.15,35.15,35.08,35.1,38200.0,15.8588,15.8588,15.8272,15.8362,38200.0
2006-04-03 12:40:00,35.1,35.11,35.09,35.09,11200.0,15.8362,15.8407,15.8317,15.8317,11200.0
2006-04-03 12:50:00,35.08,35.1,35.04,35.06,77000.0,15.8272,15.8362,15.8091,15.8181,77000.0
2006-04-03 13:00:00,35.05,35.06,34.99,35.0,43400.0,15.8136,15.8181,15.7866,15.7911,43400.0
2006-04-03 13:10:00,35.0,35.01,34.99,35.0,71400.0,15.7911,15.7956,15.7866,15.7911,71400.0
2006-04-03 13:20:00,35.01,35.06,35.01,35.05,33200.0,15.7956,15.8181,15.7956,15.8136,33200.0
2006-04-03 13:30:00,35.04,35.12,35.04,35.12,97400.0,15.8091,15.8452,15.8091,15.8452,97400.0
2006-04-03 13:40:00,35.12,35.13,35.1,35.12,32000.0,15.8452,15.8497,15.8362,15.8452,32000.0
2006-04-03 13:50:00,35.12,35.18,35.1,35.17,46800.0,15.8452,15.8723,15.8362,15.8678,46800.0
2006-04-03 14:00:00,35.16,35.3,35.15,35.25,146200.0,15.8633,15.9264,15.8588,15.9039,146200.0
2006-04-03 14:10:00,35.24,35.24,35.19,35.24,63000.0,15.8994,15.8994,15.8768,15.8994,63000.0
2006-04-03 14:20:00,35.24,35.26,35.21,35.24,133200.0,15.8994,15.9084,15.8858,15.8994,133200.0
2006-04-03 14:30:00,35.25,35.29,35.23,35.27,127600.0,15.9039,15.9219,15.8948,15.9129,127600.0
2006-04-03 14:40:00,35.26,35.29,35.22,35.26,182800.0,15.9084,15.9219,15.8903,15.9084,182800.0
2006-04-03 14:50:00,35.27,35.29,35.22,35.27,58200.0,15.9129,15.9219,15.8903,15.9129,58200.0
2006-04-03 15:00:00,35.26,35.29,35.26,35.29,46000.0,15.9084,15.9219,15.9084,15.9219,46000.0
2006-04-03 15:10:00,35.27,35.29,35.24,35.28,89000.0,15.9129,15.9219,15.8994,15.9174,89000.0
2006-04-03 15:20:00,35.28,35.29,35.26,35.27,44800.0,15.9174,15.9219,15.9084,15.9129,44800.0
2006-04-03 15:30:00,35.27,35.3,35.18,35.24,225200.0,15.9129,15.9264,15.8723,15.8994,225200.0
2006-04-03 15:40:00,35.25,35.26,35.12,35.12,250400.0,15.9039,15.9084,15.8452,15.8452,250400.0
2006-04-03 15:50:00,35.13,35.23,35.11,35.19,302200.0,15.8497,15.8948,15.8407,15.8768,302200.0
2006-04-04 09:30:00,35.15,35.26,35.0,35.24,105000.0,15.8588,15.9084,15.7911,15.8994,105000.0
2006-04-04 09:40:00,35.24,35.3,35.1,35.26,231600.0,15.8994,15.9264,15.8362,15.9084,231600.0
2006-04-04 09:50:00,35.25,35.27,35.18,35.21,106800.0,15.9039,15.9129,15.8723,15.8858,106800.0
2006-04-04 10:00:00,35.21,35.42,35.21,35.37,75600.0,15.8858,15.9806,15.8858,15.958,75600.0
2006-04-04 10:10:00,35.39,35.42,35.26,35.28,57400.0,15.967,15.9806,15.9084,15.9174,57400.0
2006-04-04 10:20:00,35.29,35.4,35.28,35.34,108600.0,15.9219,15.9715,15.9174,15.9445,108600.0
2006-04-04 10:30:00,35.33,35.4,35.33,35.37,150800.0,15.94,15.9715,15.94,15.958,150800.0
2006-04-04 10:40:00,35.37,35.46,35.35,35.46,60000.0,15.958,15.9986,15.949,15.9986,60000.0
2006-04-04 10:50:00,35.46,35.49,35.37,35.4,66000.0,15.9986,16.0122,15.958,15.9715,66000.0
2006-04-04 11:00:00,35.4,35.46,35.36,35.44,121600.0,15.9715,15.9986,15.9535,15.9896,121600.0
2006-04-04 11:10:00,35.43,35.48,35.37,35.47,83000.0,15.9851,16.0076,15.958,16.0031,83000.0
2006-04-04 11:20:00,35.47,35.48,35.42,35.46,43200.0,16.0031,16.0076,15.9806,15.9986,43200.0
2006-04-04 11:30:00,35.46,35.46,35.42,35.43,53400.0,15.9986,15.9986,15.9806,15.9851,53400.0
2006-04-04 11:40:00,35.43,35.52,35.43,35.52,70000.0,15.9851,16.0257,15.9851,16.0257,70000.0
2006-04-04 11:50:00,35.52,35.55,35.51,35.52,47200.0,16.0257,16.0392,16.0212,16.0257,47200.0
2006-04-04 12:00:00,35.52,35.61,35.52,35.59,100000.0,16.0257,16.0663,16.0257,16.0573,100000.0
2006-04-04 12:10:00,35.59,35.65,35.56,35.6,90800.0,16.0573,16.0843,16.0437,16.0618,90800.0
2006-04-04 12:20:00,35.59,35.63,35.58,35.6,42400.0,16.0573,16.0753,16.0528,16.0618,42400.0
2006-04-04 12:30:00,35.59,35.64,35.59,35.6,98200.0,16.0573,16.0798,16.0573,16.0618,98200.0
2006-04-04 12:40:00,35.6,35.72,35.6,35.7,120600.0,16.0618,16.1159,16.0618,16.1069,120600.0
2006-04-04 12:50:00,35.69,35.7,35.68,35.68,28000.0,16.1024,16.1069,16.0979,16.0979,28000.0
2006-04-04 13:00:00,35.67,35.72,35.66,35.7,65600.0,16.0934,16.1159,16.0889,16.1069,65600.0
2006-04-04 13:10:00,35.68,35.73,35.6,35.6,41000.0,16.0979,16.1204,16.0618,16.0618,41000.0
2006-04-04 13:20:00,35.6,35.6,35.51,35.52,123000.0,16.0618,16.0618,16.0212,16.0257,123000.0
2006-04-04 13:30:00,35.52,35.59,35.52,35.59,89400.0,16.0257,16.0573,16.0257,16.0573,89400.0
2006-04-04 13:40:00,35.59,35.61,35.55,35.57,74600.0,16.0573,16.0663,16.0392,16.0482,74600.0
2006-04-04 13:50:00,35.57,35.63,35.56,35.63,55000.0,16.0482,16.0753,16.0437,16.0753,55000.0
2006-04-04 14:00:00,35.63,35.63,35.56,35.59,39400.0,16.0753,16.0753,16.0437,16.0573,39400.0
2006-04-04 14:10:00,35.59,35.66,35.56,35.66,59600.0,16.0573,16.0889,16.0437,16.0889,59600.0
2006-04-04 14:20:00,35.67,35.75,35.66,35.73,73400.0,16.0934,16.1295,16.0889,16.1204,73400.0
2006-04-04 14:30:00,35.73,35.74,35.63,35.65,100000.0,16.1204,16.1249,16.0753,16.0843,100000.0
2006-04-04 14:40:00,35.63,35.7,35.62,35.67,154800.0,16.0753,16.1069,16.0708,16.0934,154800.0
2006-04-04 14:50:00,35.67,35.74,35.66,35.74,144600.0,16.0934,16.1249,16.0889,16.1249,144600.0
2006-04-04 15:00:00,35.74,35.8,35.73,35.77,129600.0,16.1249,16.152,16.1204,16.1385,129600.0
2006-04-04 15:10:00,35.77,35.83,35.77,35.8,195200.0,16.1385,16.1656,16.1385,16.152,195200.0
2006-04-04 15:20:00,35.81,35.89,35.8,35.89,122200.0,16.1565,16.1926,16.152,16.1926,122200.0
2006-04-04 15:30:00,35.89,35.91,35.8,35.8,113400.0,16.1926,16.2016,16.152,16.152,113400.0
2006-04-04 15:40:00,35.8,35.86,35.78,35.79,150400.0,16.152,16.1791,16.143,16.1475,150400.0
2006-04-04 15:50:00,35.79,35.84,35.79,35.84,173800.0,16.1475,16.1701,16.1475,16.1701,173800.0
2006-04-05 09:30:00,35.77,35.88,35.71,35.71,85800.0,16.1385,16.1881,16.1114,16.1114,85800.0
2006-04-05 09:40:00,35.71,35.85,35.71,35.76,119600.0,16.1114,16.1746,16.1114,16.134,119600.0
2006-04-05 09:50:00,35.76,35.77,35.71,35.72,188200.0,16.134,16.1385,16.1114,16.1159,188200.0
2006-04-05 10:00:00,35.74,35.79,35.7,35.77,171800.0,16.1249,16.1475,16.1069,16.1385,171800.0
2006-04-05 10:10:00,35.75,35.77,35.71,35.76,104000.0,16.1295,16.1385,16.1114,16.134,104000.0
2006-04-05 10:20:00,35.75,35.82,35.73,35.81,76000.0,16.1295,16.161,16.1204,16.1565,76000.0
2006-04-05 10:30:00,35.8,35.95,35.8,35.93,104000.0,16.152,16.2197,16.152,16.2107,104000.0
2006-04-05 10:40:00,35.93,36.02,35.93,35.99,129400.0,16.2107,16.2513,16.2107,16.2377,129400.0
2006-04-05 10:50:00,35.99,35.99,35.9,35.91,44600.0,16.2377,16.2377,16.1971,16.2016,44600.0
2006-04-05 11:00:00,35.91,35.92,35.85,35.87,44600.0,16.2016,16.2062,16.1746,16.1836,44600.0
2006-04-05 11:10:00,35.87,35.87,35.8,35.83,54800.0,16.1836,16.1836,16.152,16.1656,54800.0
2006-04-05 11:20:00,35.82,35.83,35.77,35.83,70800.0,16.161,16.1656,16.1385,16.1656,70800.0
2006-04-05 11:30:00,35.83,35.84,35.76,35.77,66400.0,16.1656,16.1701,16.134,16.1385,66400.0
2006-04-05 11:40:00,35.77,35.81,35.74,35.8,55800.0,16.1385,16.1565,16.1249,16.152,55800.0
2006-04-05 11:50:00,35.8,35.84,35.77,35.82,60800.0,16.152,16.1701,16.1385,16.161,60800.0
2006-04-05 12:00:00,35.83,35.84,35.8,35.83,41600.0,16.1656,16.1701,16.152,16.1656,41600.0
2006-04-05 12:10:00,35.83,35.85,35.79,35.82,27000.0,16.1656,16.1746,16.1475,16.161,27000.0
2006-04-05 12:20:00,35.81,35.83,35.77,35.77,40400.0,16.1565,16.1656,16.1385,16.1385,40400.0
2006-04-05 12:30:00,35.76,35.77,35.68,35.68,41000.0,16.134,16.1385,16.0979,16.0979,41000.0
2006-04-05 12:40:00,35.68,35.72,35.66,35.72,70800.0,16.0979,16.1159,16.0889,16.1159,70800.0
2006-04-05 12:50:00,35.72,35.74,35.71,35.72,24200.0,16.1159,16.1249,16.1114,16.1159,24200.0
2006-04-05 13:00:00,35.73,35.8,35.69,35.69,37400.0,16.1204,16.152,16.1024,16.1024,37400.0
2006-04-05 13:10:00,35.69,35.74,35.67,35.72,31200.0,16.1024,16.1249,16.0934,16.1159,31200.0
2006-04-05 13:20:00,35.72,35.74,35.71,35.74,42400.0,16.1159,16.1249,16.1114,16.1249,42400.0
2006-04-05 13:30:00,35.74,35.77,35.74,35.74,72400.0,16.1249,16.1385,16.1249,16.1249,72400.0
2006-04-05 13:40:00,35.74,35.74,35.7,35.72,39800.0,16.1249,16.1249,16.1069,16.1159,39800.0
2006-04-05 13:50:00,35.72,35.77,35.72,35.76,34200.0,16.1159,16.1385,16.1159,16.134,34200.0
2006-04-05 14:00:00,35.74,35.76,35.71,35.76,43400.0,16.1249,16.134,16.1114,16.134,43400.0
2006-04-05 14:10:00,35.76,35.89,35.75,35.89,56600.0,16.134,16.1926,16.1295,16.1926,56600.0
2006-04-05 14:20:00,35.89,35.96,35.88,35.95,44000.0,16.1926,16.2242,16.1881,16.2197,44000.0
2006-04-05 14:30:00,35.95,36.01,35.94,36.0,71200.0,16.2197,16.2468,16.2152,16.2422,71200.0
2006-04-05 14:40:00,36.0,36.02,35.99,35.99,60000.0,16.2422,16.2513,16.2377,16.2377,60000.0
2006-04-05 14:50:00,35.99,36.01,35.95,36.0,68600.0,16.2377,16.2468,16.2197,16.2422,68600.0
2006-04-05 15:00:00,35.99,36.0,35.95,35.97,56200.0,16.2377,16.2422,16.2197,16.2287,56200.0
2006-04-05 15:10:00,35.98,35.99,35.93,35.96,82000.0,16.2332,16.2377,16.2107,16.2242,82000.0
2006-04-05 15:20:00,35.96,36.01,35.96,35.97,88200.0,16.2242,16.2468,16.2242,16.2287,88200.0
2006-04-05 15:30:00,35.97,35.98,35.94,35.97,89200.0,16.2287,16.2332,16.2152,16.2287,89200.0
2006-04-05 15:40:00,35.96,35.98,35.92,35.93,74800.0,16.2242,16.2332,16.2062,16.2107,74800.0
2006-04-05 15:50:00,35.93,35.94,35.89,35.91,98800.0,16.2107,16.2152,16.1926,16.2016,98800.0
2006-04-06 09:30:00,35.97,35.98,35.77,35.88,73200.0,16.2287,16.2332,16.1385,16.1881,73200.0
2006-04-06 09:40:00,35.82,35.92,35.78,35.78,82000.0,16.161,16.2062,16.143,16.143,82000.0
2006-04-06 09:50:00,35.79,35.85,35.76,35.76,50200.0,16.1475,16.1746,16.134,16.134,50200.0
2006-04-06 10:00:00,35.76,35.76,35.65,35.68,67000.0,16.134,16.134,16.0843,16.0979,67000.0
2006-04-06 10:10:00,35.68,35.72,35.67,35.7,50600.0,16.0979,16.1159,16.0934,16.1069,50600.0
2006-04-06 10:20:00,35.69,35.69,35.6,35.63,41400.0,16.1024,16.1024,16.0618,16.0753,41400.0
2006-04-06 10:30:00,35.61,35.63,35.51,35.63,106400.0,16.0663,16.0753,16.0212,16.0753,106400.0
2006-04-06 10:40:00,35.63,35.65,35.56,35.59,67200.0,16.0753,16.0843,16.0437,16.0573,67200.0
2006-04-06 10:50:00,35.58,35.6,35.56,35.57,45600.0,16.0528,16.0618,16.0437,16.0482,45600.0
2006-04-06 11:00:00,35.56,35.57,35.48,35.49,74000.0,16.0437,16.0482,16.0076,16.0122,74000.0
2006-04-06 11:10:00,35.5,35.59,35.47,35.49,25800.0,16.0167,16.0573,16.0031,16.0122,25800.0
2006-04-06 11:20:00,35.49,35.52,35.46,35.5,21600.0,16.0122,16.0257,15.9986,16.0167,21600.0
2006-04-06 11:30:00,35.49,35.5,35.47,35.49,13800.0,16.0122,16.0167,16.0031,16.0122,13800.0
2006-04-06 11:40:00,35.49,35.51,35.48,35.48,25400.0,16.0122,16.0212,16.0076,16.0076,25400.0
2006-04-06 11:50:00,35.48,35.48,35.38,35.41,31200.0,16.0076,16.0076,15.9625,15.9761,31200.0
2006-04-06 12:00:00,35.4,35.44,35.4,35.41,58600.0,15.9715,15.9896,15.9715,15.9761,58600.0
2006-04-06 12:10:00,35.4,35.49,35.37,35.38,76800.0,15.9715,16.0122,15.958,15.9625,76800.0
2006-04-06 12:20:00,35.4,35.41,35.33,35.34,63200.0,15.9715,15.9761,15.94,15.9445,63200.0
2006-04-06 12:30:00,35.35,35.51,35.35,35.48,104600.0,15.949,16.0212,15.949,16.0076,104600.0
2006-04-06 12:40:00,35.48,35.54,35.48,35.54,59400.0,16.0076,16.0347,16.0076,16.0347,59400.0
2006-04-06 12:50:00,35.53,35.6,35.5,35.58,64600.0,16.0302,16.0618,16.0167,16.0528,64600.0
2006-04-06 13:00:00,35.58,35.6,35.53,35.53,39200.0,16.0528,16.0618,16.0302,16.0302,39200.0
2006-04-06 13:10:00,35.53,35.55,35.52,35.55,58800.0,16.0302,16.0392,16.0257,16.0392,58800.0
2006-04-06 13:20:00,35.54,35.62,35.53,35.57,38800.0,16.0347,16.0708,16.0302,16.0482,38800.0
2006-04-06 13:30:00,35.57,35.6,35.57,35.6,24600.0,16.0482,16.0618,16.0482,16.0618,24600.0
2006-04-06 13:40:00,35.6,35.7,35.58,35.68,60000.0,16.0618,16.1069,16.0528,16.0979,60000.0
2006-04-06 13:50:00,35.69,35.75,35.66,35.74,57600.0,16.1024,16.1295,16.0889,16.1249,57600.0
2006-04-06 14:00:00,35.73,35.75,35.68,35.72,33600.0,16.1204,16.1295,16.0979,16.1159,33600.0
2006-04-06 14:10:00,35.73,35.77,35.73,35.77,180600.0,16.1204,16.1385,16.1204,16.1385,180600.0
2006-04-06 14:20:00,35.77,35.77,35.74,35.75,30800.0,16.1385,16.1385,16.1249,16.1295,30800.0
2006-04-06 14:30:00,35.74,35.74,35.62,35.63,50400.0,16.1249,16.1249,16.0708,16.0753,50400.0
2006-04-06 14:40:00,35.63,35.65,35.56,35.57,46200.0,16.0753,16.0843,16.0437,16.0482,46200.0
2006-04-06 14:50:00,35.57,35.63,35.57,35.6,143200.0,16.0482,16.0753,16.0482,16.0618,143200.0
2006-04-06 15:00:00,35.6,35.63,35.55,35.62,107000.0,16.0618,16.0753,16.0392,16.0708,107000.0
2006-04-06 15:10:00,35.6,35.7,35.6,35.7,61200.0,16.0618,16.1069,16.0618,16.1069,61200.0
2006-04-06 15:20:00,35.7,35.74,35.68,35.73,123800.0,16.1069,16.1249,16.0979,16.1204,123800.0
2006-04-06 15:30:00,35.73,35.73,35.65,35.65,94400.0,16.1204,16.1204,16.0843,16.0843,94400.0
2006-04-06 15:40:00,35.65,35.77,35.63,35.77,71600.0,16.0843,16.1385,16.0753,16.1385,71600.0
2006-04-06 15:50:00,35.77,35.97,35.7,35.73,188600.0,16.1385,16.2287,16.1069,16.1204,188600.0
2006-04-07 09:30:00,35.67,35.7,35.52,35.64,48800.0,16.0934,16.1069,16.0257,16.0798,48800.0
2006-04-07 09:40:00,35.63,35.69,35.52,35.52,107400.0,16.0753,16.1024,16.0257,16.0257,107400.0
2006-04-07 09:50:00,35.52,35.54,35.4,35.43,102200.0,16.0257,16.0347,15.9715,15.9851,102200.0
2006-04-07 10:00:00,35.42,35.42,35.31,35.39,43800.0,15.9806,15.9806,15.9309,15.967,43800.0
2006-04-07 10:10:00,35.4,35.47,35.37,35.42,48800.0,15.9715,16.0031,15.958,15.9806,48800.0
2006-04-07 10:20:00,35.43,35.5,35.4,35.5,282600.0,15.9851,16.0167,15.9715,16.0167,282600.0
2006-04-07 10:30:00,35.5,35.5,35.44,35.47,175000.0,16.0167,16.0167,15.9896,16.0031,175000.0
2006-04-07 10:40:00,35.47,35.51,35.46,35.49,131800.0,16.0031,16.0212,15.9986,16.0122,131800.0
2006-04-07 10:50:00,35.49,35.49,35.42,35.45,79800.0,16.0122,16.0122,15.9806,15.9941,79800.0
2006-04-07 11:00:00,35.45,35.53,35.42,35.53,40200.0,15.9941,16.0302,15.9806,16.0302,40200.0
2006-04-07 11:10:00,35.52,35.55,35.49,35.55,46800.0,16.0257,16.0392,16.0122,16.0392,46800.0
2006-04-07 11:20:00,35.56,35.57,35.49,35.51,74000.0,16.0437,16.0482,16.0122,16.0212,74000.0
2006-04-07 11:30:00,35.51,35.58,35.45,35.58,181400.0,16.0212,16.0528,15.9941,16.0528,181400.0
2006-04-07 11:40:00,35.58,35.59,35.52,35.55,100400.0,16.0528,16.0573,16.0257,16.0392,100400.0
2006-04-07 11:50:00,35.55,35.63,35.55,35.58,70800.0,16.0392,16.0753,16.0392,16.0528,70800.0
2006-04-07 12:00:00,35.58,35.65,35.57,35.62,98000.0,16.0528,16.0843,16.0482,16.0708,98000.0
2006-04-07 12:10:00,35.61,35.62,35.56,35.6,81800.0,16.0663,16.0708,16.0437,16.0618,81800.0
2006-04-07 12:20:00,35.6,35.69,35.6,35.68,71000.0,16.0618,16.1024,16.0618,16.0979,71000.0
2006-04-07 12:30:00,35.68,35.73,35.67,35.69,87200.0,16.0979,16.1204,16.0934,16.1024,87200.0
2006-04-07 12:40:00,35.69,35.71,35.65,35.68,68400.0,16.1024,16.1114,16.0843,16.0979,68400.0
2006-04-07 12:50:00,35.68,35.7,35.65,35.67,77000.0,16.0979,16.1069,16.0843,16.0934,77000.0
2006-04-07 13:00:00,35.67,35.69,35.6,35.69,54800.0,16.0934,16.1024,16.0618,16.1024,54800.0
2006-04-07 13:10:00,35.69,35.71,35.63,35.63,36800.0,16.1024,16.1114,16.0753,16.0753,36800.0
2006-04-07 13:20:00,35.63,35.65,35.57,35.61,34000.0,16.0753,16.0843,16.0482,16.0663,34000.0
2006-04-07 13:30:00,35.61,35.62,35.55,35.56,42200.0,16.0663,16.0708,16.0392,16.0437,42200.0
2006-04-07 13:40:00,35.56,35.56,35.51,35.52,42000.0,16.0437,16.0437,16.0212,16.0257,42000.0
2006-04-07 13:50:00,35.53,35.55,35.49,35.54,55000.0,16.0302,16.0392,16.0122,16.0347,55000.0
2006-04-07 14:00:00,35.52,35.65,35.52,35.65,40000.0,16.0257,16.0843,16.0257,16.0843,40000.0
2006-04-07 14:10:00,35.64,35.64,35.58,35.58,40800.0,16.0798,16.0798,16.0528,16.0528,40800.0
2006-04-07 14:20:00,35.57,35.62,35.55,35.57,52200.0,16.0482,16.0708,16.0392,16.0482,52200.0
2006-04-07 14:30:00,35.56,35.63,35.55,35.63,23600.0,16.0437,16.0753,16.0392,16.0753,23600.0
2006-04-07 14:40:00,35.63,35.7,35.63,35.69,30400.0,16.0753,16.1069,16.0753,16.1024,30400.0
2006-04-07 14:50:00,35.69,35.71,35.6,35.6,31200.0,16.1024,16.1114,16.0618,16.0618,31200.0
2006-04-07 15:00:00,35.6,35.6,35.58,35.59,39400.0,16.0618,16.0618,16.0528,16.0573,39400.0
2006-04-07 15:10:00,35.6,35.6,35.58,35.58,36800.0,16.0618,16.0618,16.0528,16.0528,36800.0
2006-04-07 15:20:00,35.58,35.58,35.48,35.49,89600.0,16.0528,16.0528,16.0076,16.0122,89600.0
2006-04-07 15:30:00,35.49,35.54,35.49,35.51,48400.0,16.0122,16.0347,16.0122,16.0212,48400.0
2006-04-07 15:40:00,35.52,35.57,35.5,35.52,93000.0,16.0257,16.0482,16.0167,16.0257,93000.0
2006-04-07 15:50:00,35.52,35.56,35.49,35.49,194800.0,16.0257,16.0437,16.0122,16.0122,194800.0
2006-04-10 09:30:00,35.51,35.63,35.48,35.48,72600.0,16.0212,16.0753,16.0076,16.0076,72600.0
2006-04-10 09:40:00,35.47,35.55,35.45,35.47,56200.0,16.0031,16.0392,15.9941,16.0031,56200.0
2006-04-10 09:50:00,35.49,35.58,35.47,35.5,58400.0,16.0122,16.0528,16.0031,16.0167,58400.0
2006-04-10 10:00:00,35.5,35.63,35.47,35.63,104800.0,16.0167,16.0753,16.0031,16.0753,104800.0
2006-04-10 10:10:00,35.65,35.66,35.62,35.65,76000.0,16.0843,16.0889,16.0708,16.0843,76000.0
2006-04-10 10:20:00,35.65,35.71,35.63,35.66,66400.0,16.0843,16.1114,16.0753,16.0889,66400.0
2006-04-10 10:30:00,35.66,35.79,35.65,35.78,57600.0,16.0889,16.1475,16.0843,16.143,57600.0
2006-04-10 10:40:00,35.77,35.8,35.75,35.8,63000.0,16.1385,16.152,16.1295,16.152,63000.0
2006-04-10 10:50:00,35.78,35.86,35.78,35.84,53000.0,16.143,16.1791,16.143,16.1701,53000.0
2006-04-10 11:00:00,35.85,36.02,35.85,35.98,188400.0,16.1746,16.2513,16.1746,16.2332,188400.0
2006-04-10 11:10:00,35.98,36.1,35.98,36.04,73600.0,16.2332,16.2874,16.2332,16.2603,73600.0
2006-04-10 11:20:00,36.04,36.1,36.04,36.08,53600.0,16.2603,16.2874,16.2603,16.2783,53600.0
2006-04-10 11:30:00,36.09,36.1,36.06,36.1,33000.0,16.2829,16.2874,16.2693,16.2874,33000.0
2006-04-10 11:40:00,36.1,36.18,36.1,36.1,71400.0,16.2874,16.3235,16.2874,16.2874,71400.0
2006-04-10 11:50:00,36.1,36.2,36.1,36.2,46000.0,16.2874,16.3325,16.2874,16.3325,46000.0
2006-04-10 12:00:00,36.19,36.22,36.16,36.19,48000.0,16.328,16.3415,16.3144,16.328,48000.0
2006-04-10 12:10:00,36.2,36.22,36.13,36.19,50400.0,16.3325,16.3415,16.3009,16.328,50400.0
2006-04-10 12:20:00,36.19,36.22,36.16,36.22,60800.0,16.328,16.3415,16.3144,16.3415,60800.0
2006-04-10 12:30:00,36.22,36.23,36.18,36.19,36200.0,16.3415,16.346,16.3235,16.328,36200.0
2006-04-10 12:40:00,36.19,36.28,36.19,36.28,86400.0,16.328,16.3686,16.328,16.3686,86400.0
2006-04-10 12:50:00,36.27,36.37,36.27,36.37,232600.0,16.3641,16.4092,16.3641,16.4092,232600.0
2006-04-10 13:00:00,36.37,36.38,36.33,36.35,146200.0,16.4092,16.4137,16.3911,16.4002,146200.0
2006-04-10 13:10:00,36.35,36.35,36.27,36.31,77200.0,16.4002,16.4002,16.3641,16.3821,77200.0
2006-04-10 13:20:00,36.3,36.33,36.29,36.29,25800.0,16.3776,16.3911,16.3731,16.3731,25800.0
2006-04-10 13:30:00,36.29,36.32,36.26,36.26,86400.0,16.3731,16.3866,16.3596,16.3596,86400.0
2006-04-10 13:40:00,36.26,36.27,36.15,36.15,44000.0,16.3596,16.3641,16.3099,16.3099,44000.0
2006-04-10 13:50:00,36.15,36.15,36.1,36.1,119800.0,16.3099,16.3099,16.2874,16.2874,119800.0
2006-04-10 14:00:00,36.1,36.16,36.08,36.12,71200.0,16.2874,16.3144,16.2783,16.2964,71200.0
2006-04-10 14:10:00,36.12,36.12,36.02,36.05,73600.0,16.2964,16.2964,16.2513,16.2648,73600.0
2006-04-10 14:20:00,36.04,36.09,35.99,35.99,53600.0,16.2603,16.2829,16.2377,16.2377,53600.0
2006-04-10 14:30:00,35.99,36.02,35.91,35.91,110400.0,16.2377,16.2513,16.2016,16.2016,110400.0
2006-04-10 14:40:00,35.91,35.95,35.89,35.91,113800.0,16.2016,16.2197,16.1926,16.2016,113800.0
2006-04-10 14:50:00,35.91,35.92,35.85,35.92,112400.0,16.2016,16.2062,16.1746,16.2062,112400.0
2006-04-10 15:00:00,35.92,35.99,35.91,35.97,120800.0,16.2062,16.2377,16.2016,16.2287,120800.0
2006-04-10 15:10:00,35.96,35.99,35.93,35.99,58000.0,16.2242,16.2377,16.2107,16.2377,58000.0
2006-04-10 15:20:00,35.98,35.99,35.95,35.99,118400.0,16.2332,16.2377,16.2197,16.2377,118400.0
2006-04-10 15:30:00,35.99,35.99,35.88,35.93,80400.0,16.2377,16.2377,16.1881,16.2107,80400.0
2006-04-10 15:40:00,35.95,35.95,35.86,35.87,84600.0,16.2197,16.2197,16.1791,16.1836,84600.0
2006-04-10 15:50:00,35.87,36.01,35.87,35.98,187200.0,16.1836,16.2468,16.1836,16.2332,187200.0
2006-04-11 09:30:00,36.05,36.21,36.02,36.04,53000.0,16.2648,16.337,16.2513,16.2603,53000.0
2006-04-11 09:40:00,36.02,36.08,36.0,36.0,91000.0,16.2513,16.2783,16.2422,16.2422,91000.0
2006-04-11 09:50:00,35.99,35.99,35.85,35.92,38400.0,16.2377,16.2377,16.1746,16.2062,38400.0
2006-04-11 10:00:00,35.94,36.06,35.88,36.06,34200.0,16.2152,16.2693,16.1881,16.2693,34200.0
2006-04-11 10:10:00,36.06,36.06,36.0,36.0,39000.0,16.2693,16.2693,16.2422,16.2422,39000.0
2006-04-11 10:20:00,36.01,36.04,35.92,35.93,104200.0,16.2468,16.2603,16.2062,16.2107,104200.0
2006-04-11 10:30:00,35.94,35.94,35.88,35.88,44200.0,16.2152,16.2152,16.1881,16.1881,44200.0
2006-04-11 10:40:00,35.88,35.88,35.77,35.86,96000.0,16.1881,16.1881,16.1385,16.1791,96000.0
2006-04-11 10:50:00,35.85,35.9,35.84,35.9,85000.0,16.1746,16.1971,16.1701,16.1971,85000.0
2006-04-11 11:00:00,35.9,35.9,35.83,35.85,46000.0,16.1971,16.1971,16.1656,16.1746,46000.0
2006-04-11 11:10:00,35.85,35.87,35.85,35.85,102200.0,16.1746,16.1836,16.1746,16.1746,102200.0
2006-04-11 11:20:00,35.85,35.85,35.78,35.82,53400.0,16.1746,16.1746,16.143,16.161,53400.0
2006-04-11 11:30:00,35.82,35.88,35.81,35.86,88000.0,16.161,16.1881,16.1565,16.1791,88000.0
2006-04-11 11:40:00,35.86,35.86,35.81,35.82,39800.0,16.1791,16.1791,16.1565,16.161,39800.0
2006-04-11 11:50:00,35.82,35.85,35.82,35.83,29400.0,16.161,16.1746,16.161,16.1656,29400.0
2006-04-11 12:00:00,35.84,35.84,35.81,35.83,54400.0,16.1701,16.1701,16.1565,16.1656,54400.0
2006-04-11 12:10:00,35.83,35.87,35.8,35.86,93200.0,16.1656,16.1836,16.152,16.1791,93200.0
2006-04-11 12:20:00,35.87,35.88,35.84,35.84,16600.0,16.1836,16.1881,16.1701,16.1701,16600.0
2006-04-11 12:30:00,35.84,35.88,35.83,35.88,34000.0,16.1701,16.1881,16.1656,16.1881,34000.0
2006-04-11 12:40:00,35.88,35.9,35.86,35.87,30400.0,16.1881,16.1971,16.1791,16.1836,30400.0
2006-04-11 12:50:00,35.86,35.92,35.85,35.88,29400.0,16.1791,16.2062,16.1746,16.1881,29400.0
2006-04-11 13:00:00,35.88,35.94,35.88,35.93,27800.0,16.1881,16.2152,16.1881,16.2107,27800.0
2006-04-11 13:10:00,35.93,35.93,35.89,35.91,56000.0,16.2107,16.2107,16.1926,16.2016,56000.0
2006-04-11 13:20:00,35.91,35.94,35.91,35.93,25000.0,16.2016,16.2152,16.2016,16.2107,25000.0
2006-04-11 13:30:00,35.93,35.96,35.82,35.84,122600.0,16.2107,16.2242,16.161,16.1701,122600.0
2006-04-11 13:40:00,35.84,35.89,35.81,35.85,73600.0,16.1701,16.1926,16.1565,16.1746,73600.0
2006-04-11 13:50:00,35.85,35.86,35.83,35.85,552800.0,16.1746,16.1791,16.1656,16.1746,552800.0
2006-04-11 14:00:00,35.86,35.88,35.84,35.87,91200.0,16.1791,16.1881,16.1701,16.1836,91200.0
2006-04-11 14:10:00,35.87,35.89,35.84,35.87,81600.0,16.1836,16.1926,16.1701,16.1836,81600.0
2006-04-11 14:20:00,35.87,35.88,35.83,35.87,38400.0,16.1836,16.1881,16.1656,16.1836,38400.0
2006-04-11 14:30:00,35.88,35.91,35.86,35.87,49600.0,16.1881,16.2016,16.1791,16.1836,49600.0
2006-04-11 14:40:00,35.88,35.92,35.82,35.84,59000.0,16.1881,16.2062,16.161,16.1701,59000.0
2006-04-11 14:50:00,35.83,35.87,35.82,35.85,44400.0,16.1656,16.1836,16.161,16.1746,44400.0
2006-04-11 15:00:00,35.85,35.88,35.84,35.87,111200.0,16.1746,16.1881,16.1701,16.1836,111200.0
2006-04-11 15:10:00,35.87,35.88,35.85,35.85,76600.0,16.1836,16.1881,16.1746,16.1746,76600.0
2006-04-11 15:20:00,35.84,35.87,35.82,35.84,79800.0,16.1701,16.1836,16.161,16.1701,79800.0
2006-04-11 15:30:00,35.85,35.85,35.82,35.84,47800.0,16.1746,16.1746,16.161,16.1701,47800.0
2006-04-11 15:40:00,35.84,35.85,35.77,35.84,106800.0,16.1701,16.1746,16.1385,16.1701,106800.0
2006-04-11 15:50:00,35.83,35.88,35.83,35.85,96600.0,16.1656,16.1881,16.1656,16.1746,96600.0
2006-04-12 09:30:00,35.83,36.07,35.83,36.06,47800.0,16.1656,16.2738,16.1656,16.2693,47800.0
2006-04-12 09:40:00,36.05,36.05,35.87,35.88,37400.0,16.2648,16.2648,16.1836,16.1881,37400.0
2006-04-12 09:50:00,35.88,35.96,35.87,35.93,34600.0,16.1881,16.2242,16.1836,16.2107,34600.0
2006-04-12 10:00:00,35.94,35.99,35.93,35.98,130000.0,16.2152,16.2377,16.2107,16.2332,130000.0
2006-04-12 10:10:00,35.98,36.0,35.95,35.95,99400.0,16.2332,16.2422,16.2197,16.2197,99400.0
2006-04-12 10:20:00,35.97,35.98,35.93,35.98,54400.0,16.2287,16.2332,16.2107,16.2332,54400.0
2006-04-12 10:30:00,35.97,36.04,35.97,35.99,108600.0,16.2287,16.2603,16.2287,16.2377,108600.0
2006-04-12 10:40:00,35.99,35.99,35.82,35.83,89800.0,16.2377,16.2377,16.161,16.1656,89800.0
2006-04-12 10:50:00,35.83,35.98,35.82,35.98,49600.0,16.1656,16.2332,16.161,16.2332,49600.0
2006-04-12 11:00:00,35.98,35.99,35.94,35.94,134200.0,16.2332,16.2377,16.2152,16.2152,134200.0
2006-04-12 11:10:00,35.94,35.96,35.88,35.88,100600.0,16.2152,16.2242,16.1881,16.1881,100600.0
2006-04-12 11:20:00,35.88,35.96,35.88,35.91,73000.0,16.1881,16.2242,16.1881,16.2016,73000.0
2006-04-12 11:30:00,35.9,35.9,35.79,35.8,130600.0,16.1971,16.1971,16.1475,16.152,130600.0
2006-04-12 11:40:00,35.79,35.81,35.74,35.81,35200.0,16.1475,16.1565,16.1249,16.1565,35200.0
2006-04-12 11:50:00,35.82,35.82,35.73,35.74,131400.0,16.161,16.161,16.1204,16.1249,131400.0
2006-04-12 12:00:00,35.74,35.75,35.67,35.7,28600.0,16.1249,16.1295,16.0934,16.1069,28600.0
2006-04-12 12:10:00,35.71,35.75,35.68,35.7,58000.0,16.1114,16.1295,16.0979,16.1069,58000.0
2006-04-12 12:20:00,35.7,35.71,35.64,35.66,22200.0,16.1069,16.1114,16.0798,16.0889,22200.0
2006-04-12 12:30:00,35.63,35.7,35.63,35.67,23600.0,16.0753,16.1069,16.0753,16.0934,23600.0
2006-04-12 12:40:00,35.68,35.71,35.67,35.68,21400.0,16.0979,16.1114,16.0934,16.0979,21400.0
2006-04-12 12:50:00,35.66,35.73,35.66,35.72,40800.0,16.0889,16.1204,16.0889,16.1159,40800.0
2006-04-12 13:00:00,35.73,35.79,35.71,35.77,13200.0,16.1204,16.1475,16.1114,16.1385,13200.0
2006-04-12 13:10:00,35.78,35.78,35.69,35.71,10000.0,16.143,16.143,16.1024,16.1114,10000.0
2006-04-12 13:20:00,35.71,35.71,35.6,35.6,42600.0,16.1114,16.1114,16.0618,16.0618,42600.0
2006-04-12 13:30:00,35.62,35.63,35.59,35.62,37400.0,16.0708,16.0753,16.0573,16.0708,37400.0
2006-04-12 13:40:00,35.61,35.63,35.59,35.62,212600.0,16.0663,16.0753,16.0573,16.0708,212600.0
2006-04-12 13:50:00,35.63,35.63,35.58,35.6,41600.0,16.0753,16.0753,16.0528,16.0618,41600.0
2006-04-12 14:00:00,35.6,35.63,35.6,35.6,61400.0,16.0618,16.0753,16.0618,16.0618,61400.0
2006-04-12 14:10:00,35.6,35.63,35.6,35.62,88800.0,16.0618,16.0753,16.0618,16.0708,88800.0
2006-04-12 14:20:00,35.62,35.62,35.55,35.58,64200.0,16.0708,16.0708,16.0392,16.0528,64200.0
2006-04-12 14:30:00,35.58,35.58,35.55,35.57,46200.0,16.0528,16.0528,16.0392,16.0482,46200.0
2006-04-12 14:40:00,35.57,35.6,35.55,35.56,60200.0,16.0482,16.0618,16.0392,16.0437,60200.0
2006-04-12 14:50:00,35.56,35.61,35.55,35.6,66200.0,16.0437,16.0663,16.0392,16.0618,66200.0
2006-04-12 15:00:00,35.6,35.62,35.57,35.58,40400.0,16.0618,16.0708,16.0482,16.0528,40400.0
2006-04-12 15:10:00,35.58,35.63,35.58,35.63,45200.0,16.0528,16.0753,16.0528,16.0753,45200.0
2006-04-12 15:20:00,35.63,35.63,35.59,35.63,52400.0,16.0753,16.0753,16.0573,16.0753,52400.0
2006-04-12 15:30:00,35.63,35.68,35.62,35.66,55600.0,16.0753,16.0979,16.0708,16.0889,55600.0
2006-04-12 15:40:00,35.65,35.72,35.63,35.72,76400.0,16.0843,16.1159,16.0753,16.1159,76400.0
2006-04-12 15:50:00,35.72,35.74,35.7,35.74,127400.0,16.1159,16.1249,16.1069,16.1249,127400.0
2006-04-13 09:30:00,35.75,35.82,35.68,35.8,44600.0,16.1295,16.161,16.0979,16.152,44600.0
2006-04-13 09:40:00,35.77,35.77,35.56,35.63,35400.0,16.1385,16.1385,16.0437,16.0753,35400.0
2006-04-13 09:50:00,35.59,35.63,35.48,35.5,70800.0,16.0573,16.0753,16.0076,16.0167,70800.0
2006-04-13 10:00:00,35.49,35.65,35.44,35.52,87600.0,16.0122,16.0843,15.9896,16.0257,87600.0
2006-04-13 10:10:00,35.53,35.58,35.49,35.5,56400.0,16.0302,16.0528,16.0122,16.0167,56400.0
2006-04-13 10:20:00,35.5,35.5,35.41,35.46,46000.0,16.0167,16.0167,15.9761,15.9986,46000.0
2006-04-13 10:30:00,35.46,35.54,35.46,35.54,76800.0,15.9986,16.0347,15.9986,16.0347,76800.0
2006-04-13 10:40:00,35.54,35.56,35.48,35.52,76200.0,16.0347,16.0437,16.0076,16.0257,76200.0
2006-04-13 10:50:00,35.52,35.63,35.52,35.6,151400.0,16.0257,16.0753,16.0257,16.0618,151400.0
2006-04-13 11:00:00,35.63,35.63,35.59,35.63,173000.0,16.0753,16.0753,16.0573,16.0753,173000.0
2006-04-13 11:10:00,35.65,35.67,35.55,35.58,40800.0,16.0843,16.0934,16.0392,16.0528,40800.0
2006-04-13 11:20:00,35.59,35.6,35.54,35.58,33000.0,16.0573,16.0618,16.0347,16.0528,33000.0
2006-04-13 11:30:00,35.59,35.59,35.51,35.54,21400.0,16.0573,16.0573,16.0212,16.0347,21400.0
2006-04-13 11:40:00,35.54,35.57,35.5,35.52,18400.0,16.0347,16.0482,16.0167,16.0257,18400.0
2006-04-13 11:50:00,35.52,35.53,35.47,35.47,37800.0,16.0257,16.0302,16.0031,16.0031,37800.0
2006-04-13 12:00:00,35.47,35.54,35.47,35.52,41000.0,16.0031,16.0347,16.0031,16.0257,41000.0
2006-04-13 12:10:00,35.52,35.54,35.49,35.52,135200.0,16.0257,16.0347,16.0122,16.0257,135200.0
2006-04-13 12:20:00,35.52,35.56,35.51,35.55,30600.0,16.0257,16.0437,16.0212,16.0392,30600.0
2006-04-13 12:30:00,35.56,35.58,35.55,35.58,43400.0,16.0437,16.0528,16.0392,16.0528,43400.0
2006-04-13 12:40:00,35.58,35.58,35.52,35.52,33600.0,16.0528,16.0528,16.0257,16.0257,33600.0
2006-04-13 12:50:00,35.53,35.53,35.48,35.52,35000.0,16.0302,16.0302,16.0076,16.0257,35000.0
2006-04-13 13:00:00,35.52,35.52,35.48,35.48,42600.0,16.0257,16.0257,16.0076,16.0076,42600.0
2006-04-13 13:10:00,35.49,35.49,35.43,35.44,43000.0,16.0122,16.0122,15.9851,15.9896,43000.0
2006-04-13 13:20:00,35.45,35.46,35.42,35.42,26200.0,15.9941,15.9986,15.9806,15.9806,26200.0
2006-04-13 13:30:00,35.44,35.45,35.39,35.39,17400.0,15.9896,15.9941,15.967,15.967,17400.0
2006-04-13 13:40:00,35.39,35.41,35.35,35.36,41000.0,15.967,15.9761,15.949,15.9535,41000.0
2006-04-13 13:50:00,35.38,35.42,35.38,35.41,43600.0,15.9625,15.9806,15.9625,15.9761,43600.0
2006-04-13 14:00:00,35.4,35.41,35.35,35.37,28400.0,15.9715,15.9761,15.949,15.958,28400.0
2006-04-13 14:10:00,35.37,35.39,35.34,35.34,41600.0,15.958,15.967,15.9445,15.9445,41600.0
2006-04-13 14:20:00,35.34,35.35,35.31,35.33,26400.0,15.9445,15.949,15.9309,15.94,26400.0
2006-04-13 14:30:00,35.34,35.35,35.29,35.3,48000.0,15.9445,15.949,15.9219,15.9264,48000.0
2006-04-13 14:40:00,35.31,35.34,35.27,35.3,38800.0,15.9309,15.9445,15.9129,15.9264,38800.0
2006-04-13 14:50:00,35.3,35.33,35.27,35.33,33800.0,15.9264,15.94,15.9129,15.94,33800.0
2006-04-13 15:00:00,35.33,35.33,35.3,35.32,28000.0,15.94,15.94,15.9264,15.9355,28000.0
2006-04-13 15:10:00,35.31,35.32,35.26,35.32,31800.0,15.9309,15.9355,15.9084,15.9355,31800.0
2006-04-13 15:20:00,35.31,35.33,35.28,35.28,28600.0,15.9309,15.94,15.9174,15.9174,28600.0
2006-04-13 15:30:00,35.3,35.39,35.29,35.38,61000.0,15.9264,15.967,15.9219,15.9625,61000.0
2006-04-13 15:40:00,35.38,35.46,35.38,35.46,102400.0,15.9625,15.9986,15.9625,15.9986,102400.0
2006-04-13 15:50:00,35.45,35.46,35.38,35.38,74000.0,15.9941,15.9986,15.9625,15.9625,74000.0
2006-04-17 09:30:00,35.22,35.34,35.22,35.34,128800.0,15.8903,15.9445,15.8903,15.9445,128800.0
2006-04-17 09:40:00,35.35,35.38,35.3,35.35,113800.0,15.949,15.9625,15.9264,15.949,113800.0
2006-04-17 09:50:00,35.37,35.41,35.25,35.31,93600.0,15.958,15.9761,15.9039,15.9309,93600.0
2006-04-17 10:00:00,35.32,35.36,35.27,35.35,79200.0,15.9355,15.9535,15.9129,15.949,79200.0
2006-04-17 10:10:00,35.35,35.41,35.33,35.41,95000.0,15.949,15.9761,15.94,15.9761,95000.0
2006-04-17 10:20:00,35.41,35.45,35.38,35.4,84000.0,15.9761,15.9941,15.9625,15.9715,84000.0
2006-04-17 10:30:00,35.4,35.46,35.38,35.46,134400.0,15.9715,15.9986,15.9625,15.9986,134400.0
2006-04-17 10:40:00,35.47,35.49,35.4,35.42,81200.0,16.0031,16.0122,15.9715,15.9806,81200.0
2006-04-17 10:50:00,35.42,35.44,35.38,35.42,50400.0,15.9806,15.9896,15.9625,15.9806,50400.0
2006-04-17 11:00:00,35.42,35.47,35.38,35.46,39200.0,15.9806,16.0031,15.9625,15.9986,39200.0
2006-04-17 11:10:00,35.46,35.47,35.42,35.44,85400.0,15.9986,16.0031,15.9806,15.9896,85400.0
2006-04-17 11:20:00,35.44,35.49,35.43,35.49,64400.0,15.9896,16.0122,15.9851,16.0122,64400.0
2006-04-17 11:30:00,35.49,35.49,35.46,35.46,32200.0,16.0122,16.0122,15.9986,15.9986,32200.0
2006-04-17 11:40:00,35.46,35.46,35.43,35.44,35600.0,15.9986,15.9986,15.9851,15.9896,35600.0
2006-04-17 11:50:00,35.43,35.45,35.43,35.44,14000.0,15.9851,15.9941,15.9851,15.9896,14000.0
2006-04-17 12:00:00,35.44,35.44,35.38,35.41,23200.0,15.9896,15.9896,15.9625,15.9761,23200.0
2006-04-17 12:10:00,35.41,35.43,35.4,35.4,31400.0,15.9761,15.9851,15.9715,15.9715,31400.0
2006-04-17 12:20:00,35.4,35.45,35.38,35.43,44200.0,15.9715,15.9941,15.9625,15.9851,44200.0
2006-04-17 12:30:00,35.41,35.44,35.41,35.44,16400.0,15.9761,15.9896,15.9761,15.9896,16400.0
2006-04-17 12:40:00,35.43,35.43,35.35,35.35,45200.0,15.9851,15.9851,15.949,15.949,45200.0
2006-04-17 12:50:00,35.38,35.42,35.38,35.41,21600.0,15.9625,15.9806,15.9625,15.9761,21600.0
2006-04-17 13:00:00,35.41,35.42,35.37,35.4,35600.0,15.9761,15.9806,15.958,15.9715,35600.0
2006-04-17 13:10:00,35.4,35.45,35.39,35.43,35400.0,15.9715,15.9941,15.967,15.9851,35400.0
2006-04-17 13:20:00,35.43,35.43,35.39,35.43,69800.0,15.9851,15.9851,15.967,15.9851,69800.0
2006-04-17 13:30:00,35.43,35.46,35.35,35.36,31200.0,15.9851,15.9986,15.949,15.9535,31200.0
2006-04-17 13:40:00,35.35,35.43,35.35,35.42,50800.0,15.949,15.9851,15.949,15.9806,50800.0
2006-04-17 13:50:00,35.41,35.42,35.32,35.37,60000.0,15.9761,15.9806,15.9355,15.958,60000.0
2006-04-17 14:00:00,35.37,35.4,35.3,35.37,62600.0,15.958,15.9715,15.9264,15.958,62600.0
2006-04-17 14:10:00,35.37,35.38,35.35,35.36,15200.0,15.958,15.9625,15.949,15.9535,15200.0
2006-04-17 14:20:00,35.37,35.37,35.33,35.35,23800.0,15.958,15.958,15.94,15.949,23800.0
2006-04-17 14:30:00,35.37,35.39,35.35,35.37,22600.0,15.958,15.967,15.949,15.958,22600.0
2006-04-17 14:40:00,35.37,35.4,35.36,35.4,38200.0,15.958,15.9715,15.9535,15.9715,38200.0
2006-04-17 14:50:00,35.4,35.4,35.37,35.38,43400.0,15.9715,15.9715,15.958,15.9625,43400.0
2006-04-17 15:00:00,35.38,35.44,35.38,35.42,31000.0,15.9625,15.9896,15.9625,15.9806,31000.0
2006-04-17 15:10:00,35.42,35.47,35.42,35.47,56200.0,15.9806,16.0031,15.9806,16.0031,56200.0
2006-04-17 15:20:00,35.47,35.49,35.44,35.46,147000.0,16.0031,16.0122,15.9896,15.9986,147000.0
2006-04-17 15:30:00,35.47,35.49,35.44,35.44,44800.0,16.0031,16.0122,15.9896,15.9896,44800.0
2006-04-17 15:40:00,35.45,35.58,35.44,35.57,197800.0,15.9941,16.0528,15.9896,16.0482,197800.0
2006-04-17 15:50:00,35.56,35.6,35.55,35.58,158400.0,16.0437,16.0618,16.0392,16.0528,158400.0
2006-04-18 09:30:00,35.6,35.92,35.59,35.89,102600.0,16.0618,16.2062,16.0573,16.1926,102600.0
2006-04-18 09:40:00,35.89,35.89,35.63,35.68,97600.0,16.1926,16.1926,16.0753,16.0979,97600.0
2006-04-18 09:50:00,35.67,35.8,35.65,35.79,79200.0,16.0934,16.152,16.0843,16.1475,79200.0
2006-04-18 10:00:00,35.79,35.9,35.79,35.81,64400.0,16.1475,16.1971,16.1475,16.1565,64400.0
2006-04-18 10:10:00,35.82,35.98,35.82,35.9,250000.0,16.161,16.2332,16.161,16.1971,250000.0
2006-04-18 10:20:00,35.91,35.93,35.87,35.88,78600.0,16.2016,16.2107,16.1836,16.1881,78600.0
2006-04-18 10:30:00,35.87,35.9,35.8,35.85,67400.0,16.1836,16.1971,16.152,16.1746,67400.0
2006-04-18 10:40:00,35.85,35.92,35.85,35.88,120800.0,16.1746,16.2062,16.1746,16.1881,120800.0
2006-04-18 10:50:00,35.87,35.9,35.84,35.9,37000.0,16.1836,16.1971,16.1701,16.1971,37000.0
2006-04-18 11:00:00,35.9,35.96,35.9,35.93,55000.0,16.1971,16.2242,16.1971,16.2107,55000.0
2006-04-18 11:10:00,35.93,35.93,35.86,35.89,103000.0,16.2107,16.2107,16.1791,16.1926,103000.0
2006-04-18 11:20:00,35.89,35.92,35.88,35.9,106800.0,16.1926,16.2062,16.1881,16.1971,106800.0
2006-04-18 11:30:00,35.9,35.93,35.9,35.93,84400.0,16.1971,16.2107,16.1971,16.2107,84400.0
2006-04-18 11:40:00,35.93,35.99,35.93,35.99,172400.0,16.2107,16.2377,16.2107,16.2377,172400.0
2006-04-18 11:50:00,36.0,36.09,35.99,36.09,108800.0,16.2422,16.2829,16.2377,16.2829,108800.0
2006-04-18 12:00:00,36.1,36.12,36.06,36.12,69600.0,16.2874,16.2964,16.2693,16.2964,69600.0
2006-04-18 12:10:00,36.12,36.33,36.12,36.24,114000.0,16.2964,16.3911,16.2964,16.3505,114000.0
2006-04-18 12:20:00,36.24,36.26,36.18,36.19,89200.0,16.3505,16.3596,16.3235,16.328,89200.0
2006-04-18 12:30:00,36.19,36.23,36.15,36.18,69200.0,16.328,16.346,16.3099,16.3235,69200.0
2006-04-18 12:40:00,36.18,36.2,36.17,36.2,14400.0,16.3235,16.3325,16.3189,16.3325,14400.0
2006-04-18 12:50:00,36.22,36.27,36.19,36.24,18000.0,16.3415,16.3641,16.328,16.3505,18000.0
2006-04-18 13:00:00,36.26,36.29,36.19,36.19,43000.0,16.3596,16.3731,16.328,16.328,43000.0
2006-04-18 13:10:00,36.19,36.23,36.19,36.23,22600.0,16.328,16.346,16.328,16.346,22600.0
2006-04-18 13:20:00,36.23,36.26,36.22,36.26,27400.0,16.346,16.3596,16.3415,16.3596,27400.0
2006-04-18 13:30:00,36.25,36.26,36.23,36.24,32000.0,16.355,16.3596,16.346,16.3505,32000.0
2006-04-18 13:40:00,36.24,36.24,36.19,36.2,67400.0,16.3505,16.3505,16.328,16.3325,67400.0
2006-04-18 13:50:00,36.2,36.2,36.13,36.13,88000.0,16.3325,16.3325,16.3009,16.3009,88000.0
2006-04-18 14:00:00,36.11,36.44,36.11,36.41,148400.0,16.2919,16.4408,16.2919,16.4272,148400.0
2006-04-18 14:10:00,36.41,36.44,36.34,36.4,121600.0,16.4272,16.4408,16.3956,16.4227,121600.0
2006-04-18 14:20:00,36.4,36.42,36.36,36.41,145800.0,16.4227,16.4317,16.4047,16.4272,145800.0
2006-04-18 14:30:00,36.43,36.52,36.41,36.48,126400.0,16.4363,16.4769,16.4272,16.4588,126400.0
2006-04-18 14:40:00,36.48,36.52,36.45,36.51,99200.0,16.4588,16.4769,16.4453,16.4723,99200.0
2006-04-18 14:50:00,36.51,36.59,36.49,36.55,65400.0,16.4723,16.5084,16.4633,16.4904,65400.0
2006-04-18 15:00:00,36.55,36.6,36.55,36.57,114000.0,16.4904,16.513,16.4904,16.4994,114000.0
2006-04-18 15:10:00,36.57,36.68,36.57,36.65,153600.0,16.4994,16.549,16.4994,16.5355,153600.0
2006-04-18 15:20:00,36.65,36.71,36.63,36.71,166000.0,16.5355,16.5626,16.5265,16.5626,166000.0
2006-04-18 15:30:00,36.7,36.77,36.68,36.75,124400.0,16.5581,16.5897,16.549,16.5806,124400.0
2006-04-18 15:40:00,36.75,36.77,36.67,36.68,214800.0,16.5806,16.5897,16.5445,16.549,214800.0
2006-04-18 15:50:00,36.69,36.72,36.68,36.71,141400.0,16.5536,16.5671,16.549,16.5626,141400.0
2006-04-19 09:30:00,36.67,36.84,36.55,36.79,82400.0,16.5445,16.6212,16.4904,16.5987,82400.0
2006-04-19 09:40:00,36.79,36.81,36.63,36.69,106400.0,16.5987,16.6077,16.5265,16.5536,106400.0
2006-04-19 09:50:00,36.63,36.74,36.5,36.68,162000.0,16.5265,16.5761,16.4678,16.549,162000.0
2006-04-19 10:00:00,36.69,36.81,36.69,36.73,103200.0,16.5536,16.6077,16.5536,16.5716,103200.0
2006-04-19 10:10:00,36.72,36.73,36.62,36.67,135400.0,16.5671,16.5716,16.522,16.5445,135400.0
2006-04-19 10:20:00,36.67,36.68,36.6,36.64,40000.0,16.5445,16.549,16.513,16.531,40000.0
2006-04-19 10:30:00,36.63,36.67,36.57,36.61,128600.0,16.5265,16.5445,16.4994,16.5175,128600.0
2006-04-19 10:40:00,36.62,36.74,36.62,36.67,71800.0,16.522,16.5761,16.522,16.5445,71800.0
2006-04-19 10:50:00,36.67,36.74,36.67,36.69,49800.0,16.5445,16.5761,16.5445,16.5536,49800.0
2006-04-19 11:00:00,36.69,36.73,36.65,36.73,41600.0,16.5536,16.5716,16.5355,16.5716,41600.0
2006-04-19 11:10:00,36.72,36.73,36.63,36.63,53000.0,16.5671,16.5716,16.5265,16.5265,53000.0
2006-04-19 11:20:00,36.63,36.69,36.63,36.66,60800.0,16.5265,16.5536,16.5265,16.54,60800.0
2006-04-19 11:30:00,36.67,36.67,36.63,36.63,33400.0,16.5445,16.5445,16.5265,16.5265,33400.0
2006-04-19 11:40:00,36.64,36.67,36.63,36.64,35600.0,16.531,16.5445,16.5265,16.531,35600.0
2006-04-19 11:50:00,36.66,36.68,36.63,36.63,25600.0,16.54,16.549,16.5265,16.5265,25600.0
2006-04-19 12:00:00,36.63,36.7,36.63,36.7,25600.0,16.5265,16.5581,16.5265,16.5581,25600.0
2006-04-19 12:10:00,36.7,36.74,36.7,36.73,52400.0,16.5581,16.5761,16.5581,16.5716,52400.0
2006-04-19 12:20:00,36.74,36.77,36.73,36.77,17400.0,16.5761,16.5897,16.5716,16.5897,17400.0
2006-04-19 12:30:00,36.77,36.82,36.75,36.81,22200.0,16.5897,16.6122,16.5806,16.6077,22200.0
2006-04-19 12:40:00,36.81,36.82,36.78,36.78,26600.0,16.6077,16.6122,16.5942,16.5942,26600.0
2006-04-19 12:50:00,36.78,36.79,36.7,36.71,75400.0,16.5942,16.5987,16.5581,16.5626,75400.0
2006-04-19 13:00:00,36.71,36.72,36.65,36.66,66000.0,16.5626,16.5671,16.5355,16.54,66000.0
2006-04-19 13:10:00,36.66,36.76,36.66,36.76,47000.0,16.54,16.5851,16.54,16.5851,47000.0
2006-04-19 13:20:00,36.76,36.77,36.72,36.73,62200.0,16.5851,16.5897,16.5671,16.5716,62200.0
2006-04-19 13:30:00,36.73,36.8,36.72,36.75,46600.0,16.5716,16.6032,16.5671,16.5806,46600.0
2006-04-19 13:40:00,36.74,36.79,36.74,36.77,16000.0,16.5761,16.5987,16.5761,16.5897,16000.0
2006-04-19 13:50:00,36.77,36.78,36.76,36.76,62600.0,16.5897,16.5942,16.5851,16.5851,62600.0
2006-04-19 14:00:00,36.76,36.76,36.67,36.68,89400.0,16.5851,16.5851,16.5445,16.549,89400.0
2006-04-19 14:10:00,36.69,36.72,36.66,36.7,57200.0,16.5536,16.5671,16.54,16.5581,57200.0
2006-04-19 14:20:00,36.7,36.76,36.7,36.76,28800.0,16.5581,16.5851,16.5581,16.5851,28800.0
2006-04-19 14:30:00,36.74,36.76,36.74,36.76,38400.0,16.5761,16.5851,16.5761,16.5851,38400.0
2006-04-19 14:40:00,36.76,36.81,36.74,36.77,37000.0,16.5851,16.6077,16.5761,16.5897,37000.0
2006-04-19 14:50:00,36.77,36.79,36.74,36.74,18400.0,16.5897,16.5987,16.5761,16.5761,18400.0
2006-04-19 15:00:00,36.74,36.76,36.72,36.74,51200.0,16.5761,16.5851,16.5671,16.5761,51200.0
2006-04-19 15:10:00,36.74,36.76,36.73,36.73,52400.0,16.5761,16.5851,16.5716,16.5716,52400.0
2006-04-19 15:20:00,36.74,36.79,36.74,36.77,55600.0,16.5761,16.5987,16.5761,16.5897,55600.0
2006-04-19 15:30:00,36.77,36.77,36.74,36.75,35200.0,16.5897,16.5897,16.5761,16.5806,35200.0
2006-04-19 15:40:00,36.74,36.77,36.74,36.77,124800.0,16.5761,16.5897,16.5761,16.5897,124800.0
2006-04-19 15:50:00,36.77,36.77,36.73,36.74,107600.0,16.5897,16.5897,16.5716,16.5761,107600.0
2006-04-20 09:30:00,36.68,36.8,36.68,36.7,66400.0,16.549,16.6032,16.549,16.5581,66400.0
2006-04-20 09:40:00,36.7,36.77,36.62,36.75,81000.0,16.5581,16.5897,16.522,16.5806,81000.0
2006-04-20 09:50:00,36.71,36.78,36.69,36.74,43400.0,16.5626,16.5942,16.5536,16.5761,43400.0
2006-04-20 10:00:00,36.74,36.88,36.72,36.88,87800.0,16.5761,16.6393,16.5671,16.6393,87800.0
2006-04-20 10:10:00,36.88,37.0,36.85,36.95,71000.0,16.6393,16.6934,16.6257,16.6709,71000.0
2006-04-20 10:20:00,36.98,37.28,36.95,37.28,143600.0,16.6844,16.8198,16.6709,16.8198,143600.0
2006-04-20 10:30:00,37.28,37.31,37.15,37.17,61200.0,16.8198,16.8333,16.7611,16.7701,61200.0
2006-04-20 10:40:00,37.15,37.15,37.0,37.01,50400.0,16.7611,16.7611,16.6934,16.6979,50400.0
2006-04-20 10:50:00,37.02,37.07,36.9,36.97,67000.0,16.7024,16.725,16.6483,16.6799,67000.0
2006-04-20 11:00:00,36.95,37.03,36.94,37.0,81400.0,16.6709,16.707,16.6664,16.6934,81400.0
2006-04-20 11:10:00,36.99,37.02,36.88,36.96,164200.0,16.6889,16.7024,16.6393,16.6754,164200.0
2006-04-20 11:20:00,36.96,37.01,36.92,36.97,61600.0,16.6754,16.6979,16.6573,16.6799,61600.0
2006-04-20 11:30:00,36.97,37.06,36.95,37.01,97000.0,16.6799,16.7205,16.6709,16.6979,97000.0
2006-04-20 11:40:00,37.01,37.02,36.93,36.96,83400.0,16.6979,16.7024,16.6618,16.6754,83400.0
2006-04-20 11:50:00,36.96,36.97,36.93,36.97,60400.0,16.6754,16.6799,16.6618,16.6799,60400.0
2006-04-20 12:00:00,36.97,37.0,36.91,36.95,65200.0,16.6799,16.6934,16.6528,16.6709,65200.0
2006-04-20 12:10:00,36.97,36.98,36.9,36.91,93400.0,16.6799,16.6844,16.6483,16.6528,93400.0
2006-04-20 12:20:00,36.91,36.94,36.88,36.91,42200.0,16.6528,16.6664,16.6393,16.6528,42200.0
2006-04-20 12:30:00,36.92,36.94,36.89,36.9,74800.0,16.6573,16.6664,16.6438,16.6483,74800.0
2006-04-20 12:40:00,36.9,36.93,36.9,36.92,51000.0,16.6483,16.6618,16.6483,16.6573,51000.0
2006-04-20 12:50:00,36.92,36.98,36.92,36.97,84400.0,16.6573,16.6844,16.6573,16.6799,84400.0
2006-04-20 13:00:00,36.97,36.97,36.92,36.94,43200.0,16.6799,16.6799,16.6573,16.6664,43200.0
2006-04-20 13:10:00,36.92,36.94,36.91,36.93,71000.0,16.6573,16.6664,16.6528,16.6618,71000.0
2006-04-20 13:20:00,36.93,36.94,36.84,36.85,43600.0,16.6618,16.6664,16.6212,16.6257,43600.0
2006-04-20 13:30:00,36.85,36.85,36.8,36.83,43400.0,16.6257,16.6257,16.6032,16.6167,43400.0
2006-04-20 13:40:00,36.84,36.88,36.81,36.83,183400.0,16.6212,16.6393,16.6077,16.6167,183400.0
2006-04-20 13:50:00,36.83,36.9,36.81,36.88,177400.0,16.6167,16.6483,16.6077,16.6393,177400.0
2006-04-20 14:00:00,36.88,36.88,36.84,36.87,38200.0,16.6393,16.6393,16.6212,16.6348,38200.0
2006-04-20 14:10:00,36.87,36.9,36.85,36.88,43600.0,16.6348,16.6483,16.6257,16.6393,43600.0
2006-04-20 14:20:00,36.88,36.94,36.85,36.88,56600.0,16.6393,16.6664,16.6257,16.6393,56600.0
2006-04-20 14:30:00,36.88,36.9,36.84,36.84,32200.0,16.6393,16.6483,16.6212,16.6212,32200.0
2006-04-20 14:40:00,36.84,36.84,36.77,36.77,23000.0,16.6212,16.6212,16.5897,16.5897,23000.0
2006-04-20 14:50:00,36.77,36.82,36.77,36.82,48200.0,16.5897,16.6122,16.5897,16.6122,48200.0
2006-04-20 15:00:00,36.83,36.86,36.79,36.83,55200.0,16.6167,16.6303,16.5987,16.6167,55200.0
2006-04-20 15:10:00,36.82,36.85,36.78,36.8,40200.0,16.6122,16.6257,16.5942,16.6032,40200.0
2006-04-20 15:20:00,36.79,36.82,36.77,36.8,51400.0,16.5987,16.6122,16.5897,16.6032,51400.0
2006-04-20 15:30:00,36.8,36.8,36.76,36.76,46200.0,16.6032,16.6032,16.5851,16.5851,46200.0
2006-04-20 15:40:00,36.76,36.78,36.73,36.74,162600.0,16.5851,16.5942,16.5716,16.5761,162600.0
2006-04-20 15:50:00,36.74,36.74,36.7,36.7,136400.0,16.5761,16.5761,16.5581,16.5581,136400.0
2006-04-21 09:30:00,36.93,36.93,36.63,36.82,248400.0,16.6618,16.6618,16.5265,16.6122,248400.0
2006-04-21 09:40:00,36.82,36.93,36.8,36.87,64800.0,16.6122,16.6618,16.6032,16.6348,64800.0
2006-04-21 09:50:00,36.84,36.94,36.84,36.93,100400.0,16.6212,16.6664,16.6212,16.6618,100400.0
2006-04-21 10:00:00,36.92,36.97,36.91,36.96,116000.0,16.6573,16.6799,16.6528,16.6754,116000.0
2006-04-21 10:10:00,36.96,37.01,36.95,36.99,117600.0,16.6754,16.6979,16.6709,16.6889,117600.0
2006-04-21 10:20:00,36.99,37.02,36.98,36.99,182600.0,16.6889,16.7024,16.6844,16.6889,182600.0
2006-04-21 10:30:00,36.99,37.04,36.99,36.99,63200.0,16.6889,16.7115,16.6889,16.6889,63200.0
2006-04-21 10:40:00,36.98,37.02,36.96,36.99,53600.0,16.6844,16.7024,16.6754,16.6889,53600.0
2006-04-21 10:50:00,36.99,37.01,36.97,36.99,46200.0,16.6889,16.6979,16.6799,16.6889,46200.0
2006-04-21 11:00:00,36.99,37.03,36.97,37.0,40400.0,16.6889,16.707,16.6799,16.6934,40400.0
2006-04-21 11:10:00,36.99,36.99,36.91,36.95,531400.0,16.6889,16.6889,16.6528,16.6709,531400.0
2006-04-21 11:20:00,36.94,37.0,36.93,36.99,261400.0,16.6664,16.6934,16.6618,16.6889,261400.0
2006-04-21 11:30:00,36.99,37.0,36.98,36.98,81400.0,16.6889,16.6934,16.6844,16.6844,81400.0
2006-04-21 11:40:00,36.98,37.03,36.98,37.02,484600.0,16.6844,16.707,16.6844,16.7024,484600.0
2006-04-21 11:50:00,37.02,37.04,36.99,37.02,191800.0,16.7024,16.7115,16.6889,16.7024,191800.0
2006-04-21 12:00:00,37.02,37.08,37.01,37.07,82000.0,16.7024,16.7295,16.6979,16.725,82000.0
2006-04-21 12:10:00,37.07,37.15,37.06,37.13,135000.0,16.725,16.7611,16.7205,16.7521,135000.0
2006-04-21 12:20:00,37.13,37.18,37.13,37.16,60800.0,16.7521,16.7746,16.7521,16.7656,60800.0
2006-04-21 12:30:00,37.16,37.23,37.16,37.2,458800.0,16.7656,16.7972,16.7656,16.7837,458800.0
2006-04-21 12:40:00,37.2,37.23,37.18,37.2,38600.0,16.7837,16.7972,16.7746,16.7837,38600.0
2006-04-21 12:50:00,37.21,37.21,37.15,37.17,93600.0,16.7882,16.7882,16.7611,16.7701,93600.0
2006-04-21 13:00:00,37.17,37.19,37.17,37.17,61600.0,16.7701,16.7791,16.7701,16.7701,61600.0
2006-04-21 13:10:00,37.18,37.21,37.17,37.21,100800.0,16.7746,16.7882,16.7701,16.7882,100800.0
2006-04-21 13:20:00,37.2,37.23,37.2,37.21,145000.0,16.7837,16.7972,16.7837,16.7882,145000.0
2006-04-21 13:30:00,37.21,37.24,37.21,37.24,82600.0,16.7882,16.8017,16.7882,16.8017,82600.0
2006-04-21 13:40:00,37.23,37.26,37.23,37.24,81000.0,16.7972,16.8107,16.7972,16.8017,81000.0
2006-04-21 13:50:00,37.24,37.27,37.24,37.25,78200.0,16.8017,16.8152,16.8017,16.8062,78200.0
2006-04-21 14:00:00,37.24,37.24,37.15,37.16,70600.0,16.8017,16.8017,16.7611,16.7656,70600.0
2006-04-21 14:10:00,37.16,37.17,37.12,37.16,103200.0,16.7656,16.7701,16.7476,16.7656,103200.0
2006-04-21 14:20:00,37.16,37.2,37.13,37.16,191600.0,16.7656,16.7837,16.7521,16.7656,191600.0
2006-04-21 14:30:00,37.16,37.2,37.13,37.16,109200.0,16.7656,16.7837,16.7521,16.7656,109200.0
2006-04-21 14:40:00,37.17,37.18,37.14,37.18,93000.0,16.7701,16.7746,16.7566,16.7746,93000.0
2006-04-21 14:50:00,37.18,37.22,37.15,37.17,149400.0,16.7746,16.7927,16.7611,16.7701,149400.0
2006-04-21 15:00:00,37.17,37.2,37.15,37.18,149000.0,16.7701,16.7837,16.7611,16.7746,149000.0
2006-04-21 15:10:00,37.2,37.2,37.14,37.15,204600.0,16.7837,16.7837,16.7566,16.7611,204600.0
2006-04-21 15:20:00,37.15,37.19,37.14,37.16,418600.0,16.7611,16.7791,16.7566,16.7656,418600.0
2006-04-21 15:30:00,37.16,37.17,37.13,37.13,198600.0,16.7656,16.7701,16.7521,16.7521,198600.0
2006-04-21 15:40:00,37.13,37.17,37.1,37.13,367600.0,16.7521,16.7701,16.7385,16.7521,367600.0
2006-04-21 15:50:00,37.12,37.17,37.12,37.14,250000.0,16.7476,16.7701,16.7476,16.7566,250000.0
2006-04-24 09:30:00,37.02,37.08,36.93,37.0,116200.0,16.7024,16.7295,16.6618,16.6934,116200.0
2006-04-24 09:40:00,37.0,37.12,36.99,37.09,93800.0,16.6934,16.7476,16.6889,16.734,93800.0
2006-04-24 09:50:00,37.09,37.13,37.0,37.01,103000.0,16.734,16.7521,16.6934,16.6979,103000.0
2006-04-24 10:00:00,37.02,37.12,37.01,37.07,160400.0,16.7024,16.7476,16.6979,16.725,160400.0
2006-04-24 10:10:00,37.07,37.07,36.99,36.99,141800.0,16.725,16.725,16.6889,16.6889,141800.0
2006-04-24 10:20:00,36.97,36.99,36.91,36.92,87800.0,16.6799,16.6889,16.6528,16.6573,87800.0
2006-04-24 10:30:00,36.92,36.95,36.85,36.89,262400.0,16.6573,16.6709,16.6257,16.6438,262400.0
2006-04-24 10:40:00,36.91,36.94,36.9,36.92,199600.0,16.6528,16.6664,16.6483,16.6573,199600.0
2006-04-24 10:50:00,36.92,36.94,36.91,36.92,175400.0,16.6573,16.6664,16.6528,16.6573,175400.0
2006-04-24 11:00:00,36.92,36.94,36.9,36.93,58400.0,16.6573,16.6664,16.6483,16.6618,58400.0
2006-04-24 11:10:00,36.93,36.95,36.92,36.93,93000.0,16.6618,16.6709,16.6573,16.6618,93000.0
2006-04-24 11:20:00,36.93,36.95,36.92,36.94,75600.0,16.6618,16.6709,16.6573,16.6664,75600.0
2006-04-24 11:30:00,36.95,36.95,36.93,36.94,48400.0,16.6709,16.6709,16.6618,16.6664,48400.0
2006-04-24 11:40:00,36.94,36.99,36.94,36.98,50000.0,16.6664,16.6889,16.6664,16.6844,50000.0
2006-04-24 11:50:00,36.98,37.0,36.97,36.99,38200.0,16.6844,16.6934,16.6799,16.6889,38200.0
2006-04-24 12:00:00,36.99,37.01,36.97,36.97,130400.0,16.6889,16.6979,16.6799,16.6799,130400.0
2006-04-24 12:10:00,36.98,37.02,36.95,36.96,53400.0,16.6844,16.7024,16.6709,16.6754,53400.0
2006-04-24 12:20:00,36.96,36.96,36.93,36.95,48200.0,16.6754,16.6754,16.6618,16.6709,48200.0
2006-04-24 12:30:00,36.95,36.99,36.95,36.99,11400.0,16.6709,16.6889,16.6709,16.6889,11400.0
2006-04-24 12:40:00,36.99,37.0,36.99,36.99,25800.0,16.6889,16.6934,16.6889,16.6889,25800.0
2006-04-24 12:50:00,36.99,37.0,36.98,36.99,50600.0,16.6889,16.6934,16.6844,16.6889,50600.0
2006-04-24 13:00:00,36.98,37.0,36.94,36.99,21600.0,16.6844,16.6934,16.6664,16.6889,21600.0
2006-04-24 13:10:00,36.99,36.99,36.88,36.93,55800.0,16.6889,16.6889,16.6393,16.6618,55800.0
2006-04-24 13:20:00,36.93,36.94,36.9,36.9,65400.0,16.6618,16.6664,16.6483,16.6483,65400.0
2006-04-24 13:30:00,36.91,36.92,36.9,36.92,88000.0,16.6528,16.6573,16.6483,16.6573,88000.0
2006-04-24 13:40:00,36.93,36.95,36.91,36.95,56800.0,16.6618,16.6709,16.6528,16.6709,56800.0
2006-04-24 13:50:00,36.94,36.95,36.91,36.93,75400.0,16.6664,16.6709,16.6528,16.6618,75400.0
2006-04-24 14:00:00,36.93,36.96,36.91,36.94,63800.0,16.6618,16.6754,16.6528,16.6664,63800.0
2006-04-24 14:10:00,36.95,36.95,36.92,36.95,77000.0,16.6709,16.6709,16.6573,16.6709,77000.0
2006-04-24 14:20:00,36.95,36.96,36.9,36.91,53200.0,16.6709,16.6754,16.6483,16.6528,53200.0
2006-04-24 14:30:00,36.91,36.93,36.89,36.92,105600.0,16.6528,16.6618,16.6438,16.6573,105600.0
2006-04-24 14:40:00,36.92,36.92,36.89,36.91,109400.0,16.6573,16.6573,16.6438,16.6528,109400.0
2006-04-24 14:50:00,36.91,36.93,36.88,36.91,40000.0,16.6528,16.6618,16.6393,16.6528,40000.0
2006-04-24 15:00:00,36.91,36.95,36.9,36.92,34000.0,16.6528,16.6709,16.6483,16.6573,34000.0
2006-04-24 15:10:00,36.92,36.96,36.92,36.95,35800.0,16.6573,16.6754,16.6573,16.6709,35800.0
2006-04-24 15:20:00,36.94,37.0,36.94,37.0,71800.0,16.6664,16.6934,16.6664,16.6934,71800.0
2006-04-24 15:30:00,37.0,37.08,37.0,37.07,89200.0,16.6934,16.7295,16.6934,16.725,89200.0
2006-04-24 15:40:00,37.07,37.1,37.04,37.1,106200.0,16.725,16.7385,16.7115,16.7385,106200.0
2006-04-24 15:50:00,37.1,37.12,37.05,37.05,183000.0,16.7385,16.7476,16.716,16.716,183000.0
2006-04-25 09:30:00,36.93,36.96,36.88,36.91,164400.0,16.6618,16.6754,16.6393,16.6528,164400.0
2006-04-25 09:40:00,36.88,37.0,36.86,36.99,94800.0,16.6393,16.6934,16.6303,16.6889,94800.0
2006-04-25 09:50:00,36.99,37.02,36.92,36.99,63400.0,16.6889,16.7024,16.6573,16.6889,63400.0
2006-04-25 10:00:00,36.99,36.99,36.85,36.91,110200.0,16.6889,16.6889,16.6257,16.6528,110200.0
2006-04-25 10:10:00,36.91,36.92,36.85,36.85,97000.0,16.6528,16.6573,16.6257,16.6257,97000.0
2006-04-25 10:20:00,36.85,36.92,36.83,36.91,81000.0,16.6257,16.6573,16.6167,16.6528,81000.0
2006-04-25 10:30:00,36.9,36.91,36.85,36.88,111600.0,16.6483,16.6528,16.6257,16.6393,111600.0
2006-04-25 10:40:00,36.88,36.9,36.84,36.9,86800.0,16.6393,16.6483,16.6212,16.6483,86800.0
2006-04-25 10:50:00,36.9,36.92,36.88,36.9,125600.0,16.6483,16.6573,16.6393,16.6483,125600.0
2006-04-25 11:00:00,36.87,36.96,36.87,36.93,33200.0,16.6348,16.6754,16.6348,16.6618,33200.0
2006-04-25 11:10:00,36.93,36.98,36.88,36.95,79000.0,16.6618,16.6844,16.6393,16.6709,79000.0
2006-04-25 11:20:00,36.95,36.97,36.92,36.94,68400.0,16.6709,16.6799,16.6573,16.6664,68400.0
2006-04-25 11:30:00,36.95,36.95,36.87,36.87,55600.0,16.6709,16.6709,16.6348,16.6348,55600.0
2006-04-25 11:40:00,36.87,36.9,36.83,36.85,84000.0,16.6348,16.6483,16.6167,16.6257,84000.0
2006-04-25 11:50:00,36.85,36.91,36.82,36.85,207600.0,16.6257,16.6528,16.6122,16.6257,207600.0
2006-04-25 12:00:00,36.85,36.88,36.83,36.87,104000.0,16.6257,16.6393,16.6167,16.6348,104000.0
2006-04-25 12:10:00,36.85,36.91,36.85,36.9,77400.0,16.6257,16.6528,16.6257,16.6483,77400.0
2006-04-25 12:20:00,36.93,36.95,36.9,36.94,73000.0,16.6618,16.6709,16.6483,16.6664,73000.0
2006-04-25 12:30:00,36.94,37.02,36.94,37.02,67600.0,16.6664,16.7024,16.6664,16.7024,67600.0
2006-04-25 12:40:00,37.01,37.05,37.0,37.02,36800.0,16.6979,16.716,16.6934,16.7024,36800.0
2006-04-25 12:50:00,37.02,37.02,36.99,36.99,54000.0,16.7024,16.7024,16.6889,16.6889,54000.0
2006-04-25 13:00:00,36.99,37.01,36.95,36.98,53000.0,16.6889,16.6979,16.6709,16.6844,53000.0
2006-04-25 13:10:00,36.98,37.01,36.95,36.99,49800.0,16.6844,16.6979,16.6709,16.6889,49800.0
2006-04-25 13:20:00,36.99,36.99,36.93,36.94,121000.0,16.6889,16.6889,16.6618,16.6664,121000.0
2006-04-25 13:30:00,36.94,36.97,36.93,36.97,54000.0,16.6664,16.6799,16.6618,16.6799,54000.0
2006-04-25 13:40:00,36.97,36.98,36.92,36.98,43000.0,16.6799,16.6844,16.6573,16.6844,43000.0
2006-04-25 13:50:00,36.99,37.03,36.94,36.95,36600.0,16.6889,16.707,16.6664,16.6709,36600.0
2006-04-25 14:00:00,36.96,36.98,36.94,36.97,49000.0,16.6754,16.6844,16.6664,16.6799,49000.0
2006-04-25 14:10:00,36.97,37.06,36.97,37.0,64800.0,16.6799,16.7205,16.6799,16.6934,64800.0
2006-04-25 14:20:00,37.01,37.09,37.01,37.06,117800.0,16.6979,16.734,16.6979,16.7205,117800.0
2006-04-25 14:30:00,37.07,37.09,37.03,37.06,69000.0,16.725,16.734,16.707,16.7205,69000.0
2006-04-25 14:40:00,37.07,37.17,37.06,37.12,77600.0,16.725,16.7701,16.7205,16.7476,77600.0
2006-04-25 14:50:00,37.12,37.12,37.05,37.05,93200.0,16.7476,16.7476,16.716,16.716,93200.0
2006-04-25 15:00:00,37.06,37.09,37.05,37.06,103800.0,16.7205,16.734,16.716,16.7205,103800.0
2006-04-25 15:10:00,37.05,37.06,37.04,37.04,148800.0,16.716,16.7205,16.7115,16.7115,148800.0
2006-04-25 15:20:00,37.05,37.1,37.04,37.1,71800.0,16.716,16.7385,16.7115,16.7385,71800.0
2006-04-25 15:30:00,37.1,37.21,37.05,37.1,122000.0,16.7385,16.7882,16.716,16.7385,122000.0
2006-04-25 15:40:00,37.1,37.12,37.04,37.05,81800.0,16.7385,16.7476,16.7115,16.716,81800.0
2006-04-25 15:50:00,37.04,37.1,37.03,37.1,204200.0,16.7115,16.7385,16.707,16.7385,204200.0
2006-04-26 09:30:00,37.35,37.38,37.27,37.33,112000.0,16.8513,16.8649,16.8152,16.8423,112000.0
2006-04-26 09:40:00,37.33,37.33,37.18,37.24,360800.0,16.8423,16.8423,16.7746,16.8017,360800.0
2006-04-26 09:50:00,37.24,37.26,37.17,37.23,177400.0,16.8017,16.8107,16.7701,16.7972,177400.0
2006-04-26 10:00:00,37.24,37.24,37.12,37.19,224400.0,16.8017,16.8017,16.7476,16.7791,224400.0
2006-04-26 10:10:00,37.19,37.26,37.15,37.18,308000.0,16.7791,16.8107,16.7611,16.7746,308000.0
2006-04-26 10:20:00,37.19,37.25,37.18,37.2,81800.0,16.7791,16.8062,16.7746,16.7837,81800.0
2006-04-26 10:30:00,37.2,37.24,37.17,37.2,112000.0,16.7837,16.8017,16.7701,16.7837,112000.0
2006-04-26 10:40:00,37.19,37.22,37.16,37.18,66000.0,16.7791,16.7927,16.7656,16.7746,66000.0
2006-04-26 10:50:00,37.19,37.22,37.13,37.21,47400.0,16.7791,16.7927,16.7521,16.7882,47400.0
2006-04-26 11:00:00,37.21,37.3,37.21,37.3,156800.0,16.7882,16.8288,16.7882,16.8288,156800.0
2006-04-26 11:10:00,37.3,37.35,37.21,37.24,112800.0,16.8288,16.8513,16.7882,16.8017,112800.0
2006-04-26 11:20:00,37.24,37.24,37.19,37.21,118800.0,16.8017,16.8017,16.7791,16.7882,118800.0
2006-04-26 11:30:00,37.21,37.21,37.15,37.21,97800.0,16.7882,16.7882,16.7611,16.7882,97800.0
2006-04-26 11:40:00,37.21,37.23,37.21,37.21,18000.0,16.7882,16.7972,16.7882,16.7882,18000.0
2006-04-26 11:50:00,37.21,37.22,37.17,37.2,72800.0,16.7882,16.7927,16.7701,16.7837,72800.0
2006-04-26 12:00:00,37.2,37.23,37.18,37.22,40000.0,16.7837,16.7972,16.7746,16.7927,40000.0
2006-04-26 12:10:00,37.23,37.23,37.19,37.22,24400.0,16.7972,16.7972,16.7791,16.7927,24400.0
2006-04-26 12:20:00,37.22,37.23,37.16,37.19,41800.0,16.7927,16.7972,16.7656,16.7791,41800.0
2006-04-26 12:30:00,37.18,37.22,37.17,37.2,45200.0,16.7746,16.7927,16.7701,16.7837,45200.0
2006-04-26 12:40:00,37.19,37.22,37.17,37.21,34400.0,16.7791,16.7927,16.7701,16.7882,34400.0
2006-04-26 12:50:00,37.21,37.24,37.21,37.23,63800.0,16.7882,16.8017,16.7882,16.7972,63800.0
2006-04-26 13:00:00,37.23,37.26,37.23,37.24,40600.0,16.7972,16.8107,16.7972,16.8017,40600.0
2006-04-26 13:10:00,37.24,37.28,37.23,37.26,55200.0,16.8017,16.8198,16.7972,16.8107,55200.0
2006-04-26 13:20:00,37.24,37.25,37.21,37.21,47000.0,16.8017,16.8062,16.7882,16.7882,47000.0
2006-04-26 13:30:00,37.21,37.24,37.19,37.19,60800.0,16.7882,16.8017,16.7791,16.7791,60800.0
2006-04-26 13:40:00,37.2,37.22,37.19,37.21,38400.0,16.7837,16.7927,16.7791,16.7882,38400.0
2006-04-26 13:50:00,37.21,37.24,37.16,37.22,71400.0,16.7882,16.8017,16.7656,16.7927,71400.0
2006-04-26 14:00:00,37.21,37.22,37.15,37.18,178800.0,16.7882,16.7927,16.7611,16.7746,178800.0
2006-04-26 14:10:00,37.19,37.22,37.18,37.18,44600.0,16.7791,16.7927,16.7746,16.7746,44600.0
2006-04-26 14:20:00,37.2,37.22,37.16,37.2,95400.0,16.7837,16.7927,16.7656,16.7837,95400.0
2006-04-26 14:30:00,37.2,37.23,37.17,37.2,52000.0,16.7837,16.7972,16.7701,16.7837,52000.0
2006-04-26 14:40:00,37.2,37.23,37.19,37.2,52200.0,16.7837,16.7972,16.7791,16.7837,52200.0
2006-04-26 14:50:00,37.21,37.24,37.14,37.23,118000.0,16.7882,16.8017,16.7566,16.7972,118000.0
2006-04-26 15:00:00,37.23,37.27,37.19,37.23,106600.0,16.7972,16.8152,16.7791,16.7972,106600.0
2006-04-26 15:10:00,37.23,37.23,37.13,37.16,139000.0,16.7972,16.7972,16.7521,16.7656,139000.0
2006-04-26 15:20:00,37.15,37.2,37.1,37.19,195200.0,16.7611,16.7837,16.7385,16.7791,195200.0
2006-04-26 15:30:00,37.19,37.21,37.18,37.19,124600.0,16.7791,16.7882,16.7746,16.7791,124600.0
2006-04-26 15:40:00,37.19,37.21,37.18,37.21,214400.0,16.7791,16.7882,16.7746,16.7882,214400.0
2006-04-26 15:50:00,37.21,37.22,37.19,37.2,264000.0,16.7882,16.7927,16.7791,16.7837,264000.0
2006-04-27 09:30:00,37.2,37.2,36.9,36.92,132400.0,16.7837,16.7837,16.6483,16.6573,132400.0
2006-04-27 09:40:00,36.9,36.99,36.88,36.98,238800.0,16.6483,16.6889,16.6393,16.6844,238800.0
2006-04-27 09:50:00,36.99,37.0,36.95,36.95,100000.0,16.6889,16.6934,16.6709,16.6709,100000.0
2006-04-27 10:00:00,36.95,37.33,36.95,37.33,231000.0,16.6709,16.8423,16.6709,16.8423,231000.0
2006-04-27 10:10:00,37.35,37.64,37.35,37.63,271400.0,16.8513,16.9822,16.8513,16.9777,271400.0
2006-04-27 10:20:00,37.63,37.64,37.37,37.42,147600.0,16.9777,16.9822,16.8604,16.8829,147600.0
2006-04-27 10:30:00,37.42,37.42,37.27,37.27,160800.0,16.8829,16.8829,16.8152,16.8152,160800.0
2006-04-27 10:40:00,37.27,37.4,37.18,37.4,171800.0,16.8152,16.8739,16.7746,16.8739,171800.0
2006-04-27 10:50:00,37.41,37.41,37.32,37.33,119600.0,16.8784,16.8784,16.8378,16.8423,119600.0
2006-04-27 11:00:00,37.33,37.42,37.33,37.42,70400.0,16.8423,16.8829,16.8423,16.8829,70400.0
2006-04-27 11:10:00,37.43,37.52,37.41,37.47,136000.0,16.8874,16.928,16.8784,16.9055,136000.0
2006-04-27 11:20:00,37.45,37.65,37.45,37.65,76600.0,16.8965,16.9867,16.8965,16.9867,76600.0
2006-04-27 11:30:00,37.65,37.67,37.54,37.56,96200.0,16.9867,16.9957,16.9371,16.9461,96200.0
2006-04-27 11:40:00,37.55,37.59,37.52,37.57,69200.0,16.9416,16.9596,16.928,16.9506,69200.0
2006-04-27 11:50:00,37.56,37.64,37.56,37.59,42400.0,16.9461,16.9822,16.9461,16.9596,42400.0
2006-04-27 12:00:00,37.61,37.73,37.61,37.63,67200.0,16.9686,17.0228,16.9686,16.9777,67200.0
2006-04-27 12:10:00,37.63,37.75,37.63,37.75,82000.0,16.9777,17.0318,16.9777,17.0318,82000.0
2006-04-27 12:20:00,37.76,37.76,37.65,37.74,43000.0,17.0363,17.0363,16.9867,17.0273,43000.0
2006-04-27 12:30:00,37.74,37.76,37.7,37.76,65000.0,17.0273,17.0363,17.0092,17.0363,65000.0
2006-04-27 12:40:00,37.76,37.82,37.76,37.77,40600.0,17.0363,17.0634,17.0363,17.0408,40600.0
2006-04-27 12:50:00,37.76,37.84,37.75,37.84,44200.0,17.0363,17.0724,17.0318,17.0724,44200.0
2006-04-27 13:00:00,37.84,37.85,37.73,37.8,120600.0,17.0724,17.0769,17.0228,17.0544,120600.0
2006-04-27 13:10:00,37.8,37.82,37.74,37.8,54800.0,17.0544,17.0634,17.0273,17.0544,54800.0
2006-04-27 13:20:00,37.79,37.82,37.75,37.81,23400.0,17.0499,17.0634,17.0318,17.0589,23400.0
2006-04-27 13:30:00,37.81,37.83,37.8,37.83,67200.0,17.0589,17.0679,17.0544,17.0679,67200.0
2006-04-27 13:40:00,37.82,37.86,37.79,37.79,83400.0,17.0634,17.0814,17.0499,17.0499,83400.0
2006-04-27 13:50:00,37.79,37.82,37.78,37.79,91800.0,17.0499,17.0634,17.0453,17.0499,91800.0
2006-04-27 14:00:00,37.79,37.82,37.74,37.74,93600.0,17.0499,17.0634,17.0273,17.0273,93600.0
2006-04-27 14:10:00,37.75,37.75,37.69,37.72,79200.0,17.0318,17.0318,17.0047,17.0183,79200.0
2006-04-27 14:20:00,37.72,37.78,37.72,37.77,89200.0,17.0183,17.0453,17.0183,17.0408,89200.0
2006-04-27 14:30:00,37.76,37.76,37.7,37.73,99200.0,17.0363,17.0363,17.0092,17.0228,99200.0
2006-04-27 14:40:00,37.74,37.74,37.7,37.72,60200.0,17.0273,17.0273,17.0092,17.0183,60200.0
2006-04-27 14:50:00,37.72,37.76,37.72,37.74,79800.0,17.0183,17.0363,17.0183,17.0273,79800.0
2006-04-27 15:00:00,37.74,37.85,37.74,37.85,55200.0,17.0273,17.0769,17.0273,17.0769,55200.0
2006-04-27 15:10:00,37.85,37.88,37.79,37.81,76200.0,17.0769,17.0905,17.0499,17.0589,76200.0
2006-04-27 15:20:00,37.83,37.85,37.76,37.77,70200.0,17.0679,17.0769,17.0363,17.0408,70200.0
2006-04-27 15:30:00,37.77,37.79,37.67,37.72,181200.0,17.0408,17.0499,16.9957,17.0183,181200.0
2006-04-27 15:40:00,37.72,37.72,37.65,37.65,129200.0,17.0183,17.0183,16.9867,16.9867,129200.0
2006-04-27 15:50:00,37.65,37.67,37.59,37.59,175400.0,16.9867,16.9957,16.9596,16.9596,175400.0
2006-04-28 09:30:00,37.46,37.47,37.3,37.44,107800.0,16.901,16.9055,16.8288,16.8919,107800.0
2006-04-28 09:40:00,37.44,37.44,37.33,37.33,89000.0,16.8919,16.8919,16.8423,16.8423,89000.0
2006-04-28 09:50:00,37.34,37.35,37.25,37.28,303400.0,16.8468,16.8513,16.8062,16.8198,303400.0
2006-04-28 10:00:00,37.28,37.34,37.27,37.31,120800.0,16.8198,16.8468,16.8152,16.8333,120800.0
2006-04-28 10:10:00,37.32,37.54,37.32,37.5,103200.0,16.8378,16.9371,16.8378,16.919,103200.0
2006-04-28 10:20:00,37.51,37.55,37.45,37.45,75200.0,16.9235,16.9416,16.8965,16.8965,75200.0
2006-04-28 10:30:00,37.45,37.47,37.4,37.4,64800.0,16.8965,16.9055,16.8739,16.8739,64800.0
2006-04-28 10:40:00,37.41,37.43,37.38,37.42,162000.0,16.8784,16.8874,16.8649,16.8829,162000.0
2006-04-28 10:50:00,37.43,37.44,37.4,37.4,152200.0,16.8874,16.8919,16.8739,16.8739,152200.0
2006-04-28 11:00:00,37.39,37.4,37.32,37.38,320600.0,16.8694,16.8739,16.8378,16.8649,320600.0
2006-04-28 11:10:00,37.39,37.43,37.37,37.39,48800.0,16.8694,16.8874,16.8604,16.8694,48800.0
2006-04-28 11:20:00,37.38,37.42,37.35,37.35,168000.0,16.8649,16.8829,16.8513,16.8513,168000.0
2006-04-28 11:30:00,37.36,37.37,37.34,37.35,42400.0,16.8558,16.8604,16.8468,16.8513,42400.0
2006-04-28 11:40:00,37.35,37.36,37.32,37.34,72200.0,16.8513,16.8558,16.8378,16.8468,72200.0
2006-04-28 11:50:00,37.34,37.35,37.32,37.35,58200.0,16.8468,16.8513,16.8378,16.8513,58200.0
2006-04-28 12:00:00,37.35,37.35,37.32,37.33,123600.0,16.8513,16.8513,16.8378,16.8423,123600.0
2006-04-28 12:10:00,37.33,37.36,37.31,37.31,88800.0,16.8423,16.8558,16.8333,16.8333,88800.0
2006-04-28 12:20:00,37.33,37.4,37.32,37.38,121200.0,16.8423,16.8739,16.8378,16.8649,121200.0
2006-04-28 12:30:00,37.39,37.4,37.32,37.33,58600.0,16.8694,16.8739,16.8378,16.8423,58600.0
2006-04-28 12:40:00,37.33,37.34,37.31,37.33,55800.0,16.8423,16.8468,16.8333,16.8423,55800.0
2006-04-28 12:50:00,37.33,37.34,37.31,37.33,48800.0,16.8423,16.8468,16.8333,16.8423,48800.0
2006-04-28 13:00:00,37.32,37.37,37.31,37.34,67400.0,16.8378,16.8604,16.8333,16.8468,67400.0
2006-04-28 13:10:00,37.34,37.35,37.32,37.35,25600.0,16.8468,16.8513,16.8378,16.8513,25600.0
2006-04-28 13:20:00,37.34,37.39,37.32,37.38,22000.0,16.8468,16.8694,16.8378,16.8649,22000.0
2006-04-28 13:30:00,37.38,37.41,37.37,37.39,53200.0,16.8649,16.8784,16.8604,16.8694,53200.0
2006-04-28 13:40:00,37.38,37.39,37.35,37.35,129400.0,16.8649,16.8694,16.8513,16.8513,129400.0
2006-04-28 13:50:00,37.35,37.39,37.34,37.38,37800.0,16.8513,16.8694,16.8468,16.8649,37800.0
2006-04-28 14:00:00,37.38,37.4,37.36,37.36,41800.0,16.8649,16.8739,16.8558,16.8558,41800.0
2006-04-28 14:10:00,37.37,37.41,37.35,37.37,45800.0,16.8604,16.8784,16.8513,16.8604,45800.0
2006-04-28 14:20:00,37.38,37.43,37.35,37.42,52000.0,16.8649,16.8874,16.8513,16.8829,52000.0
2006-04-28 14:30:00,37.42,37.44,37.37,37.42,78200.0,16.8829,16.8919,16.8604,16.8829,78200.0
2006-04-28 14:40:00,37.42,37.47,37.41,37.46,51200.0,16.8829,16.9055,16.8784,16.901,51200.0
2006-04-28 14:50:00,37.46,37.46,37.4,37.4,49000.0,16.901,16.901,16.8739,16.8739,49000.0
2006-04-28 15:00:00,37.41,37.42,37.35,37.39,179400.0,16.8784,16.8829,16.8513,16.8694,179400.0
2006-04-28 15:10:00,37.39,37.43,37.38,37.41,65800.0,16.8694,16.8874,16.8649,16.8784,65800.0
2006-04-28 15:20:00,37.42,37.47,37.42,37.47,87000.0,16.8829,16.9055,16.8829,16.9055,87000.0
2006-04-28 15:30:00,37.47,37.52,37.46,37.5,85600.0,16.9055,16.928,16.901,16.919,85600.0
2006-04-28 15:40:00,37.49,37.5,37.47,37.5,234800.0,16.9145,16.919,16.9055,16.919,234800.0
2006-04-28 15:50:00,37.5,37.51,37.45,37.48,135600.0,16.919,16.9235,16.8965,16.91,135600.0
2006-05-01 09:30:00,37.45,37.52,37.36,37.52,125000.0,16.8965,16.928,16.8558,16.928,125000.0
2006-05-01 09:40:00,37.52,37.59,37.4,37.44,53000.0,16.928,16.9596,16.8739,16.8919,53000.0
2006-05-01 09:50:00,37.43,37.48,37.32,37.44,93000.0,16.8874,16.91,16.8378,16.8919,93000.0
2006-05-01 10:00:00,37.42,37.55,37.34,37.54,118600.0,16.8829,16.9416,16.8468,16.9371,118600.0
2006-05-01 10:10:00,37.56,37.56,37.42,37.44,87600.0,16.9461,16.9461,16.8829,16.8919,87600.0
2006-05-01 10:20:00,37.44,37.5,37.41,37.42,186200.0,16.8919,16.919,16.8784,16.8829,186200.0
2006-05-01 10:30:00,37.42,37.51,37.4,37.47,124400.0,16.8829,16.9235,16.8739,16.9055,124400.0
2006-05-01 10:40:00,37.46,37.51,37.43,37.47,84600.0,16.901,16.9235,16.8874,16.9055,84600.0
2006-05-01 10:50:00,37.47,37.47,37.41,37.43,43800.0,16.9055,16.9055,16.8784,16.8874,43800.0
2006-05-01 11:00:00,37.43,37.45,37.39,37.39,46000.0,16.8874,16.8965,16.8694,16.8694,46000.0
2006-05-01 11:10:00,37.38,37.49,37.38,37.49,26600.0,16.8649,16.9145,16.8649,16.9145,26600.0
2006-05-01 11:20:00,37.49,37.49,37.44,37.45,27600.0,16.9145,16.9145,16.8919,16.8965,27600.0
2006-05-01 11:30:00,37.45,37.46,37.38,37.43,70400.0,16.8965,16.901,16.8649,16.8874,70400.0
2006-05-01 11:40:00,37.43,37.49,37.41,37.48,130600.0,16.8874,16.9145,16.8784,16.91,130600.0
2006-05-01 11:50:00,37.48,37.49,37.44,37.44,56200.0,16.91,16.9145,16.8919,16.8919,56200.0
2006-05-01 12:00:00,37.44,37.47,37.43,37.43,34800.0,16.8919,16.9055,16.8874,16.8874,34800.0
2006-05-01 12:10:00,37.45,37.48,37.43,37.43,51200.0,16.8965,16.91,16.8874,16.8874,51200.0
2006-05-01 12:20:00,37.43,37.45,37.38,37.42,144200.0,16.8874,16.8965,16.8649,16.8829,144200.0
2006-05-01 12:30:00,37.44,37.44,37.39,37.39,56400.0,16.8919,16.8919,16.8694,16.8694,56400.0
2006-05-01 12:40:00,37.41,37.44,37.41,37.44,46800.0,16.8784,16.8919,16.8784,16.8919,46800.0
2006-05-01 12:50:00,37.43,37.44,37.4,37.43,50600.0,16.8874,16.8919,16.8739,16.8874,50600.0
2006-05-01 13:00:00,37.43,37.49,37.41,37.45,49400.0,16.8874,16.9145,16.8784,16.8965,49400.0
2006-05-01 13:10:00,37.45,37.48,37.45,37.45,9400.0,16.8965,16.91,16.8965,16.8965,9400.0
2006-05-01 13:20:00,37.45,37.49,37.45,37.46,33800.0,16.8965,16.9145,16.8965,16.901,33800.0
2006-05-01 13:30:00,37.46,37.49,37.44,37.47,56800.0,16.901,16.9145,16.8919,16.9055,56800.0
2006-05-01 13:40:00,37.47,37.47,37.43,37.44,18200.0,16.9055,16.9055,16.8874,16.8919,18200.0
2006-05-01 13:50:00,37.44,37.46,37.43,37.45,27600.0,16.8919,16.901,16.8874,16.8965,27600.0
2006-05-01 14:00:00,37.44,37.48,37.38,37.44,86600.0,16.8919,16.91,16.8649,16.8919,86600.0
2006-05-01 14:10:00,37.45,37.46,37.4,37.42,75400.0,16.8965,16.901,16.8739,16.8829,75400.0
2006-05-01 14:20:00,37.42,37.45,37.41,37.45,51200.0,16.8829,16.8965,16.8784,16.8965,51200.0
2006-05-01 14:30:00,37.46,37.49,37.42,37.42,42200.0,16.901,16.9145,16.8829,16.8829,42200.0
2006-05-01 14:40:00,37.43,37.46,37.4,37.44,87600.0,16.8874,16.901,16.8739,16.8919,87600.0
2006-05-01 14:50:00,37.45,37.45,37.43,37.44,44000.0,16.8965,16.8965,16.8874,16.8919,44000.0
2006-05-01 15:00:00,37.43,37.47,37.43,37.44,61400.0,16.8874,16.9055,16.8874,16.8919,61400.0
2006-05-01 15:10:00,37.44,37.47,37.38,37.38,94400.0,16.8919,16.9055,16.8649,16.8649,94400.0
2006-05-01 15:20:00,37.38,37.38,37.27,37.28,210400.0,16.8649,16.8649,16.8152,16.8198,210400.0
2006-05-01 15:30:00,37.27,37.27,37.08,37.13,156800.0,16.8152,16.8152,16.7295,16.7521,156800.0
2006-05-01 15:40:00,37.13,37.29,37.13,37.27,290000.0,16.7521,16.8243,16.7521,16.8152,290000.0
2006-05-01 15:50:00,37.27,37.28,37.18,37.18,142800.0,16.8152,16.8198,16.7746,16.7746,142800.0
2006-05-02 09:30:00,37.25,37.33,37.13,37.13,125800.0,16.8062,16.8423,16.7521,16.7521,125800.0
2006-05-02 09:40:00,37.13,37.23,37.0,37.04,143400.0,16.7521,16.7972,16.6934,16.7115,143400.0
2006-05-02 09:50:00,37.03,37.2,37.03,37.15,106600.0,16.707,16.7837,16.707,16.7611,106600.0
2006-05-02 10:00:00,37.15,37.27,37.09,37.1,128200.0,16.7611,16.8152,16.734,16.7385,128200.0
2006-05-02 10:10:00,37.1,37.17,36.97,37.04,70400.0,16.7385,16.7701,16.6799,16.7115,70400.0
2006-05-02 10:20:00,37.07,37.21,37.04,37.1,188000.0,16.725,16.7882,16.7115,16.7385,188000.0
2006-05-02 10:30:00,37.1,37.1,37.04,37.06,275200.0,16.7385,16.7385,16.7115,16.7205,275200.0
2006-05-02 10:40:00,37.09,37.1,37.02,37.09,166000.0,16.734,16.7385,16.7024,16.734,166000.0
2006-05-02 10:50:00,37.1,37.1,37.04,37.08,50800.0,16.7385,16.7385,16.7115,16.7295,50800.0
2006-05-02 11:00:00,37.08,37.17,37.05,37.1,69600.0,16.7295,16.7701,16.716,16.7385,69600.0
2006-05-02 11:10:00,37.1,37.19,37.05,37.17,86600.0,16.7385,16.7791,16.716,16.7701,86600.0
2006-05-02 11:20:00,37.19,37.27,37.18,37.2,215600.0,16.7791,16.8152,16.7746,16.7837,215600.0
2006-05-02 11:30:00,37.2,37.24,37.16,37.19,106200.0,16.7837,16.8017,16.7656,16.7791,106200.0
2006-05-02 11:40:00,37.18,37.23,37.15,37.16,43000.0,16.7746,16.7972,16.7611,16.7656,43000.0
2006-05-02 11:50:00,37.15,37.2,37.15,37.16,60400.0,16.7611,16.7837,16.7611,16.7656,60400.0
2006-05-02 12:00:00,37.16,37.24,37.16,37.22,27400.0,16.7656,16.8017,16.7656,16.7927,27400.0
2006-05-02 12:10:00,37.22,37.24,37.2,37.2,41200.0,16.7927,16.8017,16.7837,16.7837,41200.0
2006-05-02 12:20:00,37.22,37.25,37.22,37.24,31200.0,16.7927,16.8062,16.7927,16.8017,31200.0
2006-05-02 12:30:00,37.23,37.4,37.23,37.34,157200.0,16.7972,16.8739,16.7972,16.8468,157200.0
2006-05-02 12:40:00,37.36,37.36,37.31,37.32,51000.0,16.8558,16.8558,16.8333,16.8378,51000.0
2006-05-02 12:50:00,37.32,37.4,37.32,37.37,84800.0,16.8378,16.8739,16.8378,16.8604,84800.0
2006-05-02 13:00:00,37.35,37.39,37.33,37.35,58200.0,16.8513,16.8694,16.8423,16.8513,58200.0
2006-05-02 13:10:00,37.35,37.38,37.33,37.37,29800.0,16.8513,16.8649,16.8423,16.8604,29800.0
2006-05-02 13:20:00,37.35,37.42,37.35,37.42,82600.0,16.8513,16.8829,16.8513,16.8829,82600.0
2006-05-02 13:30:00,37.42,37.47,37.38,37.43,140400.0,16.8829,16.9055,16.8649,16.8874,140400.0
2006-05-02 13:40:00,37.43,37.48,37.39,37.41,89600.0,16.8874,16.91,16.8694,16.8784,89600.0
2006-05-02 13:50:00,37.4,37.41,37.32,37.32,18400.0,16.8739,16.8784,16.8378,16.8378,18400.0
2006-05-02 14:00:00,37.34,37.38,37.32,37.32,24400.0,16.8468,16.8649,16.8378,16.8378,24400.0
2006-05-02 14:10:00,37.32,37.33,37.27,37.27,50600.0,16.8378,16.8423,16.8152,16.8152,50600.0
2006-05-02 14:20:00,37.27,37.31,37.24,37.24,51600.0,16.8152,16.8333,16.8017,16.8017,51600.0
2006-05-02 14:30:00,37.24,37.32,37.24,37.3,89200.0,16.8017,16.8378,16.8017,16.8288,89200.0
2006-05-02 14:40:00,37.31,37.34,37.27,37.32,37400.0,16.8333,16.8468,16.8152,16.8378,37400.0
2006-05-02 14:50:00,37.31,37.34,37.28,37.29,69000.0,16.8333,16.8468,16.8198,16.8243,69000.0
2006-05-02 15:00:00,37.29,37.32,37.26,37.28,103600.0,16.8243,16.8378,16.8107,16.8198,103600.0
2006-05-02 15:10:00,37.28,37.35,37.27,37.34,65000.0,16.8198,16.8513,16.8152,16.8468,65000.0
2006-05-02 15:20:00,37.33,37.43,37.32,37.42,47600.0,16.8423,16.8874,16.8378,16.8829,47600.0
2006-05-02 15:30:00,37.43,37.46,37.38,37.42,103800.0,16.8874,16.901,16.8649,16.8829,103800.0
2006-05-02 15:40:00,37.42,37.43,37.34,37.38,100200.0,16.8829,16.8874,16.8468,16.8649,100200.0
2006-05-02 15:50:00,37.37,37.38,37.31,37.33,140400.0,16.8604,16.8649,16.8333,16.8423,140400.0
2006-05-03 09:30:00,37.37,37.85,37.01,37.23,103200.0,16.8604,17.0769,16.6979,16.7972,103200.0
2006-05-03 09:40:00,37.31,37.33,37.09,37.19,62400.0,16.8333,16.8423,16.734,16.7791,62400.0
2006-05-03 09:50:00,37.2,37.2,37.01,37.01,115800.0,16.7837,16.7837,16.6979,16.6979,115800.0
2006-05-03 10:00:00,37.0,37.04,36.85,36.93,81000.0,16.6934,16.7115,16.6257,16.6618,81000.0
2006-05-03 10:10:00,36.97,37.08,36.8,37.04,84800.0,16.6799,16.7295,16.6032,16.7115,84800.0
2006-05-03 10:20:00,37.04,37.13,36.88,37.12,149200.0,16.7115,16.7521,16.6393,16.7476,149200.0
2006-05-03 10:30:00,37.12,37.15,37.06,37.11,85400.0,16.7476,16.7611,16.7205,16.7431,85400.0
2006-05-03 10:40:00,37.1,37.18,37.06,37.18,109000.0,16.7385,16.7746,16.7205,16.7746,109000.0
2006-05-03 10:50:00,37.18,37.18,37.05,37.05,88600.0,16.7746,16.7746,16.716,16.716,88600.0
2006-05-03 11:00:00,37.06,37.19,37.05,37.07,60000.0,16.7205,16.7791,16.716,16.725,60000.0
2006-05-03 11:10:00,37.07,37.14,37.05,37.05,40400.0,16.725,16.7566,16.716,16.716,40400.0
2006-05-03 11:20:00,37.05,37.07,36.88,36.98,107800.0,16.716,16.725,16.6393,16.6844,107800.0
2006-05-03 11:30:00,36.95,37.02,36.93,37.01,97800.0,16.6709,16.7024,16.6618,16.6979,97800.0
2006-05-03 11:40:00,37.01,37.1,37.0,37.08,35200.0,16.6979,16.7385,16.6934,16.7295,35200.0
2006-05-03 11:50:00,37.08,37.13,37.02,37.05,44200.0,16.7295,16.7521,16.7024,16.716,44200.0
2006-05-03 12:00:00,37.04,37.08,37.0,37.02,35600.0,16.7115,16.7295,16.6934,16.7024,35600.0
2006-05-03 12:10:00,37.02,37.08,37.0,37.05,26600.0,16.7024,16.7295,16.6934,16.716,26600.0
2006-05-03 12:20:00,37.06,37.06,36.99,37.01,35600.0,16.7205,16.7205,16.6889,16.6979,35600.0
2006-05-03 12:30:00,37.02,37.05,37.0,37.02,44200.0,16.7024,16.716,16.6934,16.7024,44200.0
2006-05-03 12:40:00,37.02,37.1,37.01,37.01,57000.0,16.7024,16.7385,16.6979,16.6979,57000.0
2006-05-03 12:50:00,37.02,37.1,37.01,37.02,35400.0,16.7024,16.7385,16.6979,16.7024,35400.0
2006-05-03 13:00:00,37.01,37.1,36.99,37.08,45800.0,16.6979,16.7385,16.6889,16.7295,45800.0
2006-05-03 13:10:00,37.08,37.1,37.04,37.09,27000.0,16.7295,16.7385,16.7115,16.734,27000.0
2006-05-03 13:20:00,37.08,37.1,37.06,37.1,66400.0,16.7295,16.7385,16.7205,16.7385,66400.0
2006-05-03 13:30:00,37.09,37.1,37.08,37.1,32400.0,16.734,16.7385,16.7295,16.7385,32400.0
2006-05-03 13:40:00,37.1,37.1,37.05,37.06,47400.0,16.7385,16.7385,16.716,16.7205,47400.0
2006-05-03 13:50:00,37.05,37.1,37.05,37.06,46800.0,16.716,16.7385,16.716,16.7205,46800.0
2006-05-03 14:00:00,37.08,37.09,37.04,37.06,75600.0,16.7295,16.734,16.7115,16.7205,75600.0
2006-05-03 14:10:00,37.05,37.09,37.02,37.03,71200.0,16.716,16.734,16.7024,16.707,71200.0
2006-05-03 14:20:00,37.02,37.1,37.02,37.07,78400.0,16.7024,16.7385,16.7024,16.725,78400.0
2006-05-03 14:30:00,37.06,37.09,37.06,37.07,45800.0,16.7205,16.734,16.7205,16.725,45800.0
2006-05-03 14:40:00,37.07,37.14,37.06,37.09,53200.0,16.725,16.7566,16.7205,16.734,53200.0
2006-05-03 14:50:00,37.08,37.1,37.06,37.1,53400.0,16.7295,16.7385,16.7205,16.7385,53400.0
2006-05-03 15:00:00,37.1,37.2,37.08,37.18,69000.0,16.7385,16.7837,16.7295,16.7746,69000.0
2006-05-03 15:10:00,37.16,37.22,37.16,37.21,114200.0,16.7656,16.7927,16.7656,16.7882,114200.0
2006-05-03 15:20:00,37.2,37.23,37.18,37.21,77000.0,16.7837,16.7972,16.7746,16.7882,77000.0
2006-05-03 15:30:00,37.21,37.33,37.2,37.31,78200.0,16.7882,16.8423,16.7837,16.8333,78200.0
2006-05-03 15:40:00,37.31,37.33,37.24,37.32,99600.0,16.8333,16.8423,16.8017,16.8378,99600.0
2006-05-03 15:50:00,37.29,37.48,37.24,37.24,209400.0,16.8243,16.91,16.8017,16.8017,209400.0
2006-05-04 09:30:00,37.32,37.38,37.27,37.29,55200.0,16.8378,16.8649,16.8152,16.8243,55200.0
2006-05-04 09:40:00,37.24,37.35,37.23,37.34,35400.0,16.8017,16.8513,16.7972,16.8468,35400.0
2006-05-04 09:50:00,37.34,37.38,37.33,37.35,58200.0,16.8468,16.8649,16.8423,16.8513,58200.0
2006-05-04 10:00:00,37.35,37.44,37.34,37.4,41800.0,16.8513,16.8919,16.8468,16.8739,41800.0
2006-05-04 10:10:00,37.38,37.46,37.35,37.35,56800.0,16.8649,16.901,16.8513,16.8513,56800.0
2006-05-04 10:20:00,37.35,37.38,37.31,37.32,42400.0,16.8513,16.8649,16.8333,16.8378,42400.0
2006-05-04 10:30:00,37.32,37.42,37.3,37.42,57600.0,16.8378,16.8829,16.8288,16.8829,57600.0
2006-05-04 10:40:00,37.41,37.52,37.4,37.51,95400.0,16.8784,16.928,16.8739,16.9235,95400.0
2006-05-04 10:50:00,37.49,37.58,37.46,37.58,107000.0,16.9145,16.9551,16.901,16.9551,107000.0
2006-05-04 11:00:00,37.57,37.6,37.56,37.59,81000.0,16.9506,16.9641,16.9461,16.9596,81000.0
2006-05-04 11:10:00,37.59,37.6,37.56,37.59,112200.0,16.9596,16.9641,16.9461,16.9596,112200.0
2006-05-04 11:20:00,37.59,37.65,37.59,37.63,68600.0,16.9596,16.9867,16.9596,16.9777,68600.0
2006-05-04 11:30:00,37.63,37.65,37.56,37.57,105200.0,16.9777,16.9867,16.9461,16.9506,105200.0
2006-05-04 11:40:00,37.57,37.59,37.5,37.57,70200.0,16.9506,16.9596,16.919,16.9506,70200.0
2006-05-04 11:50:00,37.57,37.58,37.54,37.56,42800.0,16.9506,16.9551,16.9371,16.9461,42800.0
2006-05-04 12:00:00,37.56,37.57,37.51,37.52,49000.0,16.9461,16.9506,16.9235,16.928,49000.0
2006-05-04 12:10:00,37.51,37.54,37.43,37.47,72800.0,16.9235,16.9371,16.8874,16.9055,72800.0
2006-05-04 12:20:00,37.47,37.49,37.4,37.42,48000.0,16.9055,16.9145,16.8739,16.8829,48000.0
2006-05-04 12:30:00,37.4,37.42,37.37,37.38,68800.0,16.8739,16.8829,16.8604,16.8649,68800.0
2006-05-04 12:40:00,37.4,37.47,37.4,37.44,42200.0,16.8739,16.9055,16.8739,16.8919,42200.0
2006-05-04 12:50:00,37.43,37.44,37.38,37.38,33000.0,16.8874,16.8919,16.8649,16.8649,33000.0
2006-05-04 13:00:00,37.38,37.41,37.37,37.41,26200.0,16.8649,16.8784,16.8604,16.8784,26200.0
2006-05-04 13:10:00,37.41,37.41,37.34,37.34,32800.0,16.8784,16.8784,16.8468,16.8468,32800.0
2006-05-04 13:20:00,37.34,37.38,37.33,37.37,35200.0,16.8468,16.8649,16.8423,16.8604,35200.0
2006-05-04 13:30:00,37.36,37.36,37.3,37.3,42200.0,16.8558,16.8558,16.8288,16.8288,42200.0
2006-05-04 13:40:00,37.3,37.33,37.26,37.33,44000.0,16.8288,16.8423,16.8107,16.8423,44000.0
2006-05-04 13:50:00,37.33,37.35,37.27,37.27,23800.0,16.8423,16.8513,16.8152,16.8152,23800.0
2006-05-04 14:00:00,37.27,37.29,37.25,37.27,40600.0,16.8152,16.8243,16.8062,16.8152,40600.0
2006-05-04 14:10:00,37.27,37.33,37.26,37.32,35200.0,16.8152,16.8423,16.8107,16.8378,35200.0
2006-05-04 14:20:00,37.33,37.33,37.26,37.27,33000.0,16.8423,16.8423,16.8107,16.8152,33000.0
2006-05-04 14:30:00,37.27,37.27,37.21,37.22,32600.0,16.8152,16.8152,16.7882,16.7927,32600.0
2006-05-04 14:40:00,37.22,37.3,37.22,37.29,63800.0,16.7927,16.8288,16.7927,16.8243,63800.0
2006-05-04 14:50:00,37.27,37.27,37.18,37.24,68800.0,16.8152,16.8152,16.7746,16.8017,68800.0
2006-05-04 15:00:00,37.24,37.28,37.18,37.18,49800.0,16.8017,16.8198,16.7746,16.7746,49800.0
2006-05-04 15:10:00,37.18,37.21,37.13,37.13,50000.0,16.7746,16.7882,16.7521,16.7521,50000.0
2006-05-04 15:20:00,37.14,37.2,37.13,37.18,54400.0,16.7566,16.7837,16.7521,16.7746,54400.0
2006-05-04 15:30:00,37.18,37.23,37.16,37.2,53800.0,16.7746,16.7972,16.7656,16.7837,53800.0
2006-05-04 15:40:00,37.2,37.24,37.18,37.21,84000.0,16.7837,16.8017,16.7746,16.7882,84000.0
2006-05-04 15:50:00,37.21,37.27,37.18,37.18,162800.0,16.7882,16.8152,16.7746,16.7746,162800.0
2006-05-05 09:30:00,37.38,37.55,37.34,37.45,113000.0,16.8649,16.9416,16.8468,16.8965,113000.0
2006-05-05 09:40:00,37.46,37.48,37.34,37.48,68200.0,16.901,16.91,16.8468,16.91,68200.0
2006-05-05 09:50:00,37.48,37.6,37.47,37.6,40400.0,16.91,16.9641,16.9055,16.9641,40400.0
2006-05-05 10:00:00,37.6,37.63,37.51,37.54,40600.0,16.9641,16.9777,16.9235,16.9371,40600.0
2006-05-05 10:10:00,37.54,37.57,37.5,37.56,27200.0,16.9371,16.9506,16.919,16.9461,27200.0
2006-05-05 10:20:00,37.54,37.56,37.45,37.47,77800.0,16.9371,16.9461,16.8965,16.9055,77800.0
2006-05-05 10:30:00,37.47,37.54,37.46,37.54,37200.0,16.9055,16.9371,16.901,16.9371,37200.0
2006-05-05 10:40:00,37.54,37.54,37.49,37.52,35400.0,16.9371,16.9371,16.9145,16.928,35400.0
2006-05-05 10:50:00,37.52,37.63,37.52,37.63,32600.0,16.928,16.9777,16.928,16.9777,32600.0
2006-05-05 11:00:00,37.63,37.68,37.52,37.54,55400.0,16.9777,17.0002,16.928,16.9371,55400.0
2006-05-05 11:10:00,37.54,37.54,37.49,37.51,48600.0,16.9371,16.9371,16.9145,16.9235,48600.0
2006-05-05 11:20:00,37.52,37.56,37.5,37.51,131000.0,16.928,16.9461,16.919,16.9235,131000.0
2006-05-05 11:30:00,37.51,37.6,37.5,37.6,90800.0,16.9235,16.9641,16.919,16.9641,90800.0
2006-05-05 11:40:00,37.61,37.67,37.6,37.65,38400.0,16.9686,16.9957,16.9641,16.9867,38400.0
2006-05-05 11:50:00,37.63,37.66,37.63,37.64,58200.0,16.9777,16.9912,16.9777,16.9822,58200.0
2006-05-05 12:00:00,37.63,37.68,37.63,37.68,71800.0,16.9777,17.0002,16.9777,17.0002,71800.0
2006-05-05 12:10:00,37.68,37.74,37.66,37.74,49200.0,17.0002,17.0273,16.9912,17.0273,49200.0
2006-05-05 12:20:00,37.74,37.74,37.66,37.67,21200.0,17.0273,17.0273,16.9912,16.9957,21200.0
2006-05-05 12:30:00,37.69,37.74,37.69,37.74,19400.0,17.0047,17.0273,17.0047,17.0273,19400.0
2006-05-05 12:40:00,37.74,37.8,37.72,37.74,37400.0,17.0273,17.0544,17.0183,17.0273,37400.0
2006-05-05 12:50:00,37.76,37.78,37.74,37.77,30400.0,17.0363,17.0453,17.0273,17.0408,30400.0
2006-05-05 13:00:00,37.77,37.77,37.72,37.74,75200.0,17.0408,17.0408,17.0183,17.0273,75200.0
2006-05-05 13:10:00,37.74,37.81,37.74,37.81,29800.0,17.0273,17.0589,17.0273,17.0589,29800.0
2006-05-05 13:20:00,37.81,37.85,37.81,37.83,123000.0,17.0589,17.0769,17.0589,17.0679,123000.0
2006-05-05 13:30:00,37.84,37.88,37.82,37.88,16200.0,17.0724,17.0905,17.0634,17.0905,16200.0
2006-05-05 13:40:00,37.88,37.91,37.87,37.91,49000.0,17.0905,17.104,17.0859,17.104,49000.0
2006-05-05 13:50:00,37.9,37.94,37.9,37.94,46200.0,17.0995,17.1175,17.0995,17.1175,46200.0
2006-05-05 14:00:00,37.94,37.96,37.89,37.9,85400.0,17.1175,17.1266,17.095,17.0995,85400.0
2006-05-05 14:10:00,37.91,37.94,37.88,37.91,49800.0,17.104,17.1175,17.0905,17.104,49800.0
2006-05-05 14:20:00,37.91,37.96,37.91,37.93,67200.0,17.104,17.1266,17.104,17.113,67200.0
2006-05-05 14:30:00,37.93,37.94,37.82,37.93,85400.0,17.113,17.1175,17.0634,17.113,85400.0
2006-05-05 14:40:00,37.92,38.0,37.92,37.99,57400.0,17.1085,17.1446,17.1085,17.1401,57400.0
2006-05-05 14:50:00,37.99,37.99,37.98,37.99,48000.0,17.1401,17.1401,17.1356,17.1401,48000.0
2006-05-05 15:00:00,37.99,37.99,37.87,37.9,86600.0,17.1401,17.1401,17.0859,17.0995,86600.0
2006-05-05 15:10:00,37.9,37.94,37.88,37.93,43000.0,17.0995,17.1175,17.0905,17.113,43000.0
2006-05-05 15:20:00,37.93,37.94,37.88,37.92,72000.0,17.113,17.1175,17.0905,17.1085,72000.0
2006-05-05 15:30:00,37.92,38.0,37.91,37.99,86000.0,17.1085,17.1446,17.104,17.1401,86000.0
2006-05-05 15:40:00,37.99,38.01,37.98,38.0,120000.0,17.1401,17.1491,17.1356,17.1446,120000.0
2006-05-05 15:50:00,38.0,38.01,37.98,37.98,117000.0,17.1446,17.1491,17.1356,17.1356,117000.0
2006-05-08 09:30:00,37.7,37.8,37.67,37.7,120200.0,17.0092,17.0544,16.9957,17.0092,120200.0
2006-05-08 09:40:00,37.67,37.73,37.64,37.73,35400.0,16.9957,17.0228,16.9822,17.0228,35400.0
2006-05-08 09:50:00,37.74,37.81,37.6,37.63,106800.0,17.0273,17.0589,16.9641,16.9777,106800.0
2006-05-08 10:00:00,37.62,37.63,37.56,37.56,76800.0,16.9732,16.9777,16.9461,16.9461,76800.0
2006-05-08 10:10:00,37.56,37.58,37.53,37.55,68400.0,16.9461,16.9551,16.9325,16.9416,68400.0
2006-05-08 10:20:00,37.55,37.57,37.55,37.55,31000.0,16.9416,16.9506,16.9416,16.9416,31000.0
2006-05-08 10:30:00,37.56,37.57,37.53,37.55,28200.0,16.9461,16.9506,16.9325,16.9416,28200.0
2006-05-08 10:40:00,37.55,37.56,37.5,37.5,47600.0,16.9416,16.9461,16.919,16.919,47600.0
2006-05-08 10:50:00,37.5,37.51,37.47,37.5,35600.0,16.919,16.9235,16.9055,16.919,35600.0
2006-05-08 11:00:00,37.51,37.52,37.49,37.49,53000.0,16.9235,16.928,16.9145,16.9145,53000.0
2006-05-08 11:10:00,37.49,37.5,37.45,37.45,34400.0,16.9145,16.919,16.8965,16.8965,34400.0
2006-05-08 11:20:00,37.45,37.5,37.43,37.48,73200.0,16.8965,16.919,16.8874,16.91,73200.0
2006-05-08 11:30:00,37.48,37.49,37.45,37.45,33000.0,16.91,16.9145,16.8965,16.8965,33000.0
2006-05-08 11:40:00,37.46,37.46,37.43,37.43,15800.0,16.901,16.901,16.8874,16.8874,15800.0
2006-05-08 11:50:00,37.43,37.43,37.38,37.38,47000.0,16.8874,16.8874,16.8649,16.8649,47000.0
2006-05-08 12:00:00,37.38,37.38,37.37,37.37,46200.0,16.8649,16.8649,16.8604,16.8604,46200.0
2006-05-08 12:10:00,37.38,37.38,37.33,37.34,33200.0,16.8649,16.8649,16.8423,16.8468,33200.0
2006-05-08 12:20:00,37.33,37.34,37.32,37.32,29200.0,16.8423,16.8468,16.8378,16.8378,29200.0
2006-05-08 12:30:00,37.31,37.32,37.29,37.29,25800.0,16.8333,16.8378,16.8243,16.8243,25800.0
2006-05-08 12:40:00,37.3,37.31,37.3,37.31,31600.0,16.8288,16.8333,16.8288,16.8333,31600.0
2006-05-08 12:50:00,37.31,37.33,37.3,37.32,33800.0,16.8333,16.8423,16.8288,16.8378,33800.0
2006-05-08 13:00:00,37.32,37.33,37.3,37.32,26200.0,16.8378,16.8423,16.8288,16.8378,26200.0
2006-05-08 13:10:00,37.32,37.35,37.32,37.34,29000.0,16.8378,16.8513,16.8378,16.8468,29000.0
2006-05-08 13:20:00,37.34,37.35,37.34,37.34,46600.0,16.8468,16.8513,16.8468,16.8468,46600.0
2006-05-08 13:30:00,37.34,37.38,37.33,37.37,30400.0,16.8468,16.8649,16.8423,16.8604,30400.0
2006-05-08 13:40:00,37.37,37.37,37.34,37.35,19600.0,16.8604,16.8604,16.8468,16.8513,19600.0
2006-05-08 13:50:00,37.35,37.38,37.34,37.35,19200.0,16.8513,16.8649,16.8468,16.8513,19200.0
2006-05-08 14:00:00,37.35,37.39,37.35,37.38,41200.0,16.8513,16.8694,16.8513,16.8649,41200.0
2006-05-08 14:10:00,37.39,37.48,37.39,37.48,79600.0,16.8694,16.91,16.8694,16.91,79600.0
2006-05-08 14:20:00,37.47,37.49,37.47,37.47,107000.0,16.9055,16.9145,16.9055,16.9055,107000.0
2006-05-08 14:30:00,37.47,37.47,37.45,37.45,35400.0,16.9055,16.9055,16.8965,16.8965,35400.0
2006-05-08 14:40:00,37.45,37.46,37.43,37.45,30600.0,16.8965,16.901,16.8874,16.8965,30600.0
2006-05-08 14:50:00,37.45,37.46,37.43,37.45,51000.0,16.8965,16.901,16.8874,16.8965,51000.0
2006-05-08 15:00:00,37.45,37.47,37.43,37.43,59000.0,16.8965,16.9055,16.8874,16.8874,59000.0
2006-05-08 15:10:00,37.43,37.43,37.4,37.41,47800.0,16.8874,16.8874,16.8739,16.8784,47800.0
2006-05-08 15:20:00,37.4,37.44,37.4,37.44,68000.0,16.8739,16.8919,16.8739,16.8919,68000.0
2006-05-08 15:30:00,37.44,37.45,37.43,37.44,52000.0,16.8919,16.8965,16.8874,16.8919,52000.0
2006-05-08 15:40:00,37.43,37.45,37.42,37.44,147600.0,16.8874,16.8965,16.8829,16.8919,147600.0
2006-05-08 15:50:00,37.45,37.45,37.41,37.44,166800.0,16.8965,16.8965,16.8784,16.8919,166800.0
2006-05-09 09:30:00,37.31,37.35,37.25,37.25,57200.0,16.8333,16.8513,16.8062,16.8062,57200.0
2006-05-09 09:40:00,37.29,37.3,37.25,37.26,133200.0,16.8243,16.8288,16.8062,16.8107,133200.0
2006-05-09 09:50:00,37.27,37.31,37.24,37.31,35600.0,16.8152,16.8333,16.8017,16.8333,35600.0
2006-05-09 10:00:00,37.3,37.3,37.23,37.26,79800.0,16.8288,16.8288,16.7972,16.8107,79800.0
2006-05-09 10:10:00,37.24,37.33,37.24,37.32,37000.0,16.8017,16.8423,16.8017,16.8378,37000.0
2006-05-09 10:20:00,37.31,37.31,37.24,37.24,41600.0,16.8333,16.8333,16.8017,16.8017,41600.0
2006-05-09 10:30:00,37.24,37.25,37.22,37.23,102400.0,16.8017,16.8062,16.7927,16.7972,102400.0
2006-05-09 10:40:00,37.23,37.24,37.19,37.21,36000.0,16.7972,16.8017,16.7791,16.7882,36000.0
2006-05-09 10:50:00,37.2,37.3,37.19,37.25,56400.0,16.7837,16.8288,16.7791,16.8062,56400.0
2006-05-09 11:00:00,37.24,37.34,37.24,37.27,81000.0,16.8017,16.8468,16.8017,16.8152,81000.0
2006-05-09 11:10:00,37.27,37.37,37.27,37.33,110600.0,16.8152,16.8604,16.8152,16.8423,110600.0
2006-05-09 11:20:00,37.33,37.34,37.29,37.3,56200.0,16.8423,16.8468,16.8243,16.8288,56200.0
2006-05-09 11:30:00,37.31,37.32,37.3,37.3,20400.0,16.8333,16.8378,16.8288,16.8288,20400.0
2006-05-09 11:40:00,37.3,37.32,37.28,37.28,68600.0,16.8288,16.8378,16.8198,16.8198,68600.0
2006-05-09 11:50:00,37.28,37.28,37.25,37.26,22000.0,16.8198,16.8198,16.8062,16.8107,22000.0
2006-05-09 12:00:00,37.25,37.26,37.24,37.24,38800.0,16.8062,16.8107,16.8017,16.8017,38800.0
2006-05-09 12:10:00,37.24,37.26,37.23,37.23,32600.0,16.8017,16.8107,16.7972,16.7972,32600.0
2006-05-09 12:20:00,37.23,37.24,37.22,37.22,18200.0,16.7972,16.8017,16.7927,16.7927,18200.0
2006-05-09 12:30:00,37.22,37.22,37.2,37.21,26000.0,16.7927,16.7927,16.7837,16.7882,26000.0
2006-05-09 12:40:00,37.22,37.22,37.18,37.18,41800.0,16.7927,16.7927,16.7746,16.7746,41800.0
2006-05-09 12:50:00,37.18,37.22,37.18,37.21,44200.0,16.7746,16.7927,16.7746,16.7882,44200.0
2006-05-09 13:00:00,37.21,37.22,37.19,37.2,23000.0,16.7882,16.7927,16.7791,16.7837,23000.0
2006-05-09 13:10:00,37.2,37.21,37.19,37.2,11600.0,16.7837,16.7882,16.7791,16.7837,11600.0
2006-05-09 13:20:00,37.19,37.22,37.19,37.22,32000.0,16.7791,16.7927,16.7791,16.7927,32000.0
2006-05-09 13:30:00,37.21,37.27,37.2,37.27,314200.0,16.7882,16.8152,16.7837,16.8152,314200.0
2006-05-09 13:40:00,37.26,37.27,37.26,37.27,45000.0,16.8107,16.8152,16.8107,16.8152,45000.0
2006-05-09 13:50:00,37.27,37.31,37.27,37.31,26800.0,16.8152,16.8333,16.8152,16.8333,26800.0
2006-05-09 14:00:00,37.31,37.32,37.29,37.3,48400.0,16.8333,16.8378,16.8243,16.8288,48400.0
2006-05-09 14:10:00,37.3,37.3,37.27,37.29,40400.0,16.8288,16.8288,16.8152,16.8243,40400.0
2006-05-09 14:20:00,37.28,37.29,37.27,37.28,30000.0,16.8198,16.8243,16.8152,16.8198,30000.0
2006-05-09 14:30:00,37.27,37.28,37.24,37.27,32200.0,16.8152,16.8198,16.8017,16.8152,32200.0
2006-05-09 14:40:00,37.27,37.28,37.24,37.25,46800.0,16.8152,16.8198,16.8017,16.8062,46800.0
2006-05-09 14:50:00,37.25,37.25,37.22,37.23,130600.0,16.8062,16.8062,16.7927,16.7972,130600.0
2006-05-09 15:00:00,37.23,37.23,37.2,37.2,61400.0,16.7972,16.7972,16.7837,16.7837,61400.0
2006-05-09 15:10:00,37.2,37.22,37.19,37.2,82200.0,16.7837,16.7927,16.7791,16.7837,82200.0
2006-05-09 15:20:00,37.19,37.22,37.19,37.21,66600.0,16.7791,16.7927,16.7791,16.7882,66600.0
2006-05-09 15:30:00,37.22,37.23,37.2,37.22,104600.0,16.7927,16.7972,16.7837,16.7927,104600.0
2006-05-09 15:40:00,37.21,37.22,37.19,37.19,76400.0,16.7882,16.7927,16.7791,16.7791,76400.0
2006-05-09 15:50:00,37.18,37.19,37.12,37.13,217600.0,16.7746,16.7791,16.7476,16.7521,217600.0
2006-05-10 09:30:00,37.13,37.17,37.08,37.16,200600.0,16.7521,16.7701,16.7295,16.7656,200600.0
2006-05-10 09:40:00,37.16,37.16,37.0,37.01,145800.0,16.7656,16.7656,16.6934,16.6979,145800.0
2006-05-10 09:50:00,37.01,37.1,37.0,37.09,116400.0,16.6979,16.7385,16.6934,16.734,116400.0
2006-05-10 10:00:00,37.08,37.13,37.06,37.1,137000.0,16.7295,16.7521,16.7205,16.7385,137000.0
2006-05-10 10:10:00,37.12,37.25,37.12,37.24,42600.0,16.7476,16.8062,16.7476,16.8017,42600.0
2006-05-10 10:20:00,37.25,37.34,37.25,37.31,45200.0,16.8062,16.8468,16.8062,16.8333,45200.0
2006-05-10 10:30:00,37.31,37.33,37.24,37.32,63400.0,16.8333,16.8423,16.8017,16.8378,63400.0
2006-05-10 10:40:00,37.32,37.33,37.3,37.31,25200.0,16.8378,16.8423,16.8288,16.8333,25200.0
2006-05-10 10:50:00,37.31,37.32,37.29,37.32,60600.0,16.8333,16.8378,16.8243,16.8378,60600.0
2006-05-10 11:00:00,37.32,37.32,37.31,37.32,19400.0,16.8378,16.8378,16.8333,16.8378,19400.0
2006-05-10 11:10:00,37.32,37.35,37.32,37.34,48800.0,16.8378,16.8513,16.8378,16.8468,48800.0
2006-05-10 11:20:00,37.34,37.34,37.3,37.3,60800.0,16.8468,16.8468,16.8288,16.8288,60800.0
2006-05-10 11:30:00,37.3,37.31,37.27,37.27,37400.0,16.8288,16.8333,16.8152,16.8152,37400.0
2006-05-10 11:40:00,37.27,37.27,37.24,37.27,63200.0,16.8152,16.8152,16.8017,16.8152,63200.0
2006-05-10 11:50:00,37.27,37.28,37.26,37.28,34200.0,16.8152,16.8198,16.8107,16.8198,34200.0
2006-05-10 12:00:00,37.28,37.32,37.27,37.32,54000.0,16.8198,16.8378,16.8152,16.8378,54000.0
2006-05-10 12:10:00,37.32,37.32,37.3,37.32,39800.0,16.8378,16.8378,16.8288,16.8378,39800.0
2006-05-10 12:20:00,37.32,37.33,37.3,37.31,134000.0,16.8378,16.8423,16.8288,16.8333,134000.0
2006-05-10 12:30:00,37.31,37.32,37.3,37.31,44200.0,16.8333,16.8378,16.8288,16.8333,44200.0
2006-05-10 12:40:00,37.31,37.31,37.29,37.3,49200.0,16.8333,16.8333,16.8243,16.8288,49200.0
2006-05-10 12:50:00,37.3,37.32,37.3,37.32,63800.0,16.8288,16.8378,16.8288,16.8378,63800.0
2006-05-10 13:00:00,37.32,37.34,37.32,37.34,82800.0,16.8378,16.8468,16.8378,16.8468,82800.0
2006-05-10 13:10:00,37.33,37.45,37.33,37.44,54800.0,16.8423,16.8965,16.8423,16.8919,54800.0
2006-05-10 13:20:00,37.45,37.46,37.44,37.44,38400.0,16.8965,16.901,16.8919,16.8919,38400.0
2006-05-10 13:30:00,37.45,37.5,37.44,37.5,40200.0,16.8965,16.919,16.8919,16.919,40200.0
2006-05-10 13:40:00,37.5,37.54,37.5,37.52,22600.0,16.919,16.9371,16.919,16.928,22600.0
2006-05-10 13:50:00,37.51,37.56,37.51,37.56,35800.0,16.9235,16.9461,16.9235,16.9461,35800.0
2006-05-10 14:00:00,37.56,37.56,37.46,37.49,44800.0,16.9461,16.9461,16.901,16.9145,44800.0
2006-05-10 14:10:00,37.49,37.55,37.32,37.38,105000.0,16.9145,16.9416,16.8378,16.8649,105000.0
2006-05-10 14:20:00,37.37,37.53,37.37,37.45,103000.0,16.8604,16.9325,16.8604,16.8965,103000.0
2006-05-10 14:30:00,37.45,37.6,37.43,37.6,125200.0,16.8965,16.9641,16.8874,16.9641,125200.0
2006-05-10 14:40:00,37.6,37.74,37.59,37.66,114800.0,16.9641,17.0273,16.9596,16.9912,114800.0
2006-05-10 14:50:00,37.66,37.69,37.63,37.66,70000.0,16.9912,17.0047,16.9777,16.9912,70000.0
2006-05-10 15:00:00,37.66,37.82,37.66,37.82,178400.0,16.9912,17.0634,16.9912,17.0634,178400.0
2006-05-10 15:10:00,37.82,37.84,37.77,37.82,110000.0,17.0634,17.0724,17.0408,17.0634,110000.0
2006-05-10 15:20:00,37.83,37.85,37.77,37.77,111800.0,17.0679,17.0769,17.0408,17.0408,111800.0
2006-05-10 15:30:00,37.74,37.79,37.68,37.73,132600.0,17.0273,17.0499,17.0002,17.0228,132600.0
2006-05-10 15:40:00,37.73,37.75,37.7,37.74,142800.0,17.0228,17.0318,17.0092,17.0273,142800.0
2006-05-10 15:50:00,37.74,37.83,37.74,37.79,185600.0,17.0273,17.0679,17.0273,17.0499,185600.0
2006-05-11 09:30:00,37.8,37.83,37.74,37.74,103600.0,17.0544,17.0679,17.0273,17.0273,103600.0
2006-05-11 09:40:00,37.74,37.75,37.66,37.66,63000.0,17.0273,17.0318,16.9912,16.9912,63000.0
2006-05-11 09:50:00,37.66,37.8,37.66,37.74,73400.0,16.9912,17.0544,16.9912,17.0273,73400.0
2006-05-11 10:00:00,37.71,37.78,37.69,37.71,25400.0,17.0138,17.0453,17.0047,17.0138,25400.0
2006-05-11 10:10:00,37.71,37.73,37.62,37.63,32800.0,17.0138,17.0228,16.9732,16.9777,32800.0
2006-05-11 10:20:00,37.62,37.63,37.57,37.62,35600.0,16.9732,16.9777,16.9506,16.9732,35600.0
2006-05-11 10:30:00,37.63,37.69,37.6,37.63,29200.0,16.9777,17.0047,16.9641,16.9777,29200.0
2006-05-11 10:40:00,37.63,37.63,37.52,37.55,63800.0,16.9777,16.9777,16.928,16.9416,63800.0
2006-05-11 10:50:00,37.55,37.6,37.54,37.57,38200.0,16.9416,16.9641,16.9371,16.9506,38200.0
2006-05-11 11:00:00,37.55,37.63,37.53,37.6,28800.0,16.9416,16.9777,16.9325,16.9641,28800.0
2006-05-11 11:10:00,37.61,37.68,37.57,37.67,57400.0,16.9686,17.0002,16.9506,16.9957,57400.0
2006-05-11 11:20:00,37.67,37.67,37.56,37.58,54000.0,16.9957,16.9957,16.9461,16.9551,54000.0
2006-05-11 11:30:00,37.58,37.59,37.5,37.52,33600.0,16.9551,16.9596,16.919,16.928,33600.0
2006-05-11 11:40:00,37.51,37.52,37.45,37.45,28000.0,16.9235,16.928,16.8965,16.8965,28000.0
2006-05-11 11:50:00,37.43,37.43,37.4,37.4,40800.0,16.8874,16.8874,16.8739,16.8739,40800.0
2006-05-11 12:00:00,37.4,37.4,37.37,37.38,51000.0,16.8739,16.8739,16.8604,16.8649,51000.0
2006-05-11 12:10:00,37.38,37.4,37.35,37.38,53800.0,16.8649,16.8739,16.8513,16.8649,53800.0
2006-05-11 12:20:00,37.39,37.43,37.38,37.42,26600.0,16.8694,16.8874,16.8649,16.8829,26600.0
2006-05-11 12:30:00,37.42,37.43,37.39,37.43,24800.0,16.8829,16.8874,16.8694,16.8874,24800.0
2006-05-11 12:40:00,37.44,37.46,37.42,37.44,28200.0,16.8919,16.901,16.8829,16.8919,28200.0
2006-05-11 12:50:00,37.43,37.49,37.43,37.49,14000.0,16.8874,16.9145,16.8874,16.9145,14000.0
2006-05-11 13:00:00,37.49,37.49,37.37,37.37,35600.0,16.9145,16.9145,16.8604,16.8604,35600.0
2006-05-11 13:10:00,37.35,37.35,37.24,37.26,66600.0,16.8513,16.8513,16.8017,16.8107,66600.0
2006-05-11 13:20:00,37.26,37.35,37.26,37.35,35800.0,16.8107,16.8513,16.8107,16.8513,35800.0
2006-05-11 13:30:00,37.35,37.38,37.33,37.38,31800.0,16.8513,16.8649,16.8423,16.8649,31800.0
2006-05-11 13:40:00,37.38,37.43,37.36,37.4,35400.0,16.8649,16.8874,16.8558,16.8739,35400.0
2006-05-11 13:50:00,37.39,37.52,37.39,37.5,29800.0,16.8694,16.928,16.8694,16.919,29800.0
2006-05-11 14:00:00,37.5,37.56,37.5,37.55,34600.0,16.919,16.9461,16.919,16.9416,34600.0
2006-05-11 14:10:00,37.54,37.55,37.48,37.48,38600.0,16.9371,16.9416,16.91,16.91,38600.0
2006-05-11 14:20:00,37.48,37.48,37.4,37.4,70200.0,16.91,16.91,16.8739,16.8739,70200.0
2006-05-11 14:30:00,37.41,37.41,37.38,37.41,29200.0,16.8784,16.8784,16.8649,16.8784,29200.0
2006-05-11 14:40:00,37.41,37.43,37.4,37.42,26400.0,16.8784,16.8874,16.8739,16.8829,26400.0
2006-05-11 14:50:00,37.42,37.47,37.4,37.46,123400.0,16.8829,16.9055,16.8739,16.901,123400.0
2006-05-11 15:00:00,37.45,37.49,37.41,37.49,46400.0,16.8965,16.9145,16.8784,16.9145,46400.0
2006-05-11 15:10:00,37.48,37.57,37.45,37.51,49600.0,16.91,16.9506,16.8965,16.9235,49600.0
2006-05-11 15:20:00,37.5,37.5,37.4,37.4,31000.0,16.919,16.919,16.8739,16.8739,31000.0
2006-05-11 15:30:00,37.39,37.42,37.38,37.42,59000.0,16.8694,16.8829,16.8649,16.8829,59000.0
2006-05-11 15:40:00,37.42,37.47,37.41,37.47,60200.0,16.8829,16.9055,16.8784,16.9055,60200.0
2006-05-11 15:50:00,37.47,37.56,37.46,37.55,106800.0,16.9055,16.9461,16.901,16.9416,106800.0
2006-05-12 09:30:00,37.5,37.51,37.35,37.35,73600.0,16.919,16.9235,16.8513,16.8513,73600.0
2006-05-12 09:40:00,37.37,37.37,37.22,37.32,79000.0,16.8604,16.8604,16.7927,16.8378,79000.0
2006-05-12 09:50:00,37.28,37.36,37.22,37.35,49400.0,16.8198,16.8558,16.7927,16.8513,49400.0
2006-05-12 10:00:00,37.35,37.44,37.35,37.38,60200.0,16.8513,16.8919,16.8513,16.8649,60200.0
2006-05-12 10:10:00,37.38,37.41,37.26,37.26,100800.0,16.8649,16.8784,16.8107,16.8107,100800.0
2006-05-12 10:20:00,37.25,37.29,37.2,37.23,41800.0,16.8062,16.8243,16.7837,16.7972,41800.0
2006-05-12 10:30:00,37.22,37.3,37.19,37.3,70800.0,16.7927,16.8288,16.7791,16.8288,70800.0
2006-05-12 10:40:00,37.3,37.3,37.22,37.23,50000.0,16.8288,16.8288,16.7927,16.7972,50000.0
2006-05-12 10:50:00,37.23,37.35,37.23,37.32,60600.0,16.7972,16.8513,16.7972,16.8378,60600.0
2006-05-12 11:00:00,37.32,37.37,37.29,37.29,40800.0,16.8378,16.8604,16.8243,16.8243,40800.0
2006-05-12 11:10:00,37.3,37.3,37.2,37.23,54600.0,16.8288,16.8288,16.7837,16.7972,54600.0
2006-05-12 11:20:00,37.23,37.28,37.18,37.2,56800.0,16.7972,16.8198,16.7746,16.7837,56800.0
2006-05-12 11:30:00,37.18,37.22,37.05,37.05,91800.0,16.7746,16.7927,16.716,16.716,91800.0
2006-05-12 11:40:00,37.05,37.09,37.0,37.01,59000.0,16.716,16.734,16.6934,16.6979,59000.0
2006-05-12 11:50:00,37.0,37.06,36.98,37.06,80200.0,16.6934,16.7205,16.6844,16.7205,80200.0
2006-05-12 12:00:00,37.06,37.14,37.01,37.13,153800.0,16.7205,16.7566,16.6979,16.7521,153800.0
2006-05-12 12:10:00,37.13,37.13,37.03,37.04,26000.0,16.7521,16.7521,16.707,16.7115,26000.0
2006-05-12 12:20:00,37.03,37.03,36.93,36.95,62800.0,16.707,16.707,16.6618,16.6709,62800.0
2006-05-12 12:30:00,36.95,36.95,36.85,36.9,69000.0,16.6709,16.6709,16.6257,16.6483,69000.0
2006-05-12 12:40:00,36.91,36.99,36.9,36.96,41400.0,16.6528,16.6889,16.6483,16.6754,41400.0
2006-05-12 12:50:00,36.96,36.97,36.87,36.97,65200.0,16.6754,16.6799,16.6348,16.6799,65200.0
2006-05-12 13:00:00,36.97,37.02,36.9,36.99,63600.0,16.6799,16.7024,16.6483,16.6889,63600.0
2006-05-12 13:10:00,36.99,36.99,36.93,36.98,27200.0,16.6889,16.6889,16.6618,16.6844,27200.0
2006-05-12 13:20:00,36.99,37.04,36.97,36.98,18200.0,16.6889,16.7115,16.6799,16.6844,18200.0
2006-05-12 13:30:00,36.96,37.01,36.96,36.96,15400.0,16.6754,16.6979,16.6754,16.6754,15400.0
2006-05-12 13:40:00,36.95,36.96,36.88,36.89,24400.0,16.6709,16.6754,16.6393,16.6438,24400.0
2006-05-12 13:50:00,36.89,36.91,36.87,36.89,25800.0,16.6438,16.6528,16.6348,16.6438,25800.0
2006-05-12 14:00:00,36.88,36.92,36.88,36.88,26600.0,16.6393,16.6573,16.6393,16.6393,26600.0
2006-05-12 14:10:00,36.91,37.02,36.9,36.95,49000.0,16.6528,16.7024,16.6483,16.6709,49000.0
2006-05-12 14:20:00,36.94,36.97,36.9,36.93,33800.0,16.6664,16.6799,16.6483,16.6618,33800.0
2006-05-12 14:30:00,36.93,36.93,36.83,36.88,62800.0,16.6618,16.6618,16.6167,16.6393,62800.0
2006-05-12 14:40:00,36.91,36.92,36.87,36.88,32200.0,16.6528,16.6573,16.6348,16.6393,32200.0
2006-05-12 14:50:00,36.87,36.87,36.74,36.74,57200.0,16.6348,16.6348,16.5761,16.5761,57200.0
2006-05-12 15:00:00,36.74,36.82,36.72,36.76,64600.0,16.5761,16.6122,16.5671,16.5851,64600.0
2006-05-12 15:10:00,36.76,36.8,36.74,36.79,40800.0,16.5851,16.6032,16.5761,16.5987,40800.0
2006-05-12 15:20:00,36.78,36.83,36.73,36.81,64200.0,16.5942,16.6167,16.5716,16.6077,64200.0
2006-05-12 15:30:00,36.81,36.81,36.72,36.77,65800.0,16.6077,16.6077,16.5671,16.5897,65800.0
2006-05-12 15:40:00,36.78,36.83,36.77,36.8,102800.0,16.5942,16.6167,16.5897,16.6032,102800.0
2006-05-12 15:50:00,36.8,36.8,36.75,36.76,109000.0,16.6032,16.6032,16.5806,16.5851,109000.0
2006-05-15 09:30:00,36.79,36.9,36.76,36.79,79200.0,16.5987,16.6483,16.5851,16.5987,79200.0
2006-05-15 09:40:00,36.79,36.92,36.79,36.82,53800.0,16.5987,16.6573,16.5987,16.6122,53800.0
2006-05-15 09:50:00,36.82,36.82,36.51,36.58,75400.0,16.6122,16.6122,16.4723,16.5039,75400.0
2006-05-15 10:00:00,36.55,36.73,36.54,36.7,46200.0,16.4904,16.5716,16.4859,16.5581,46200.0
2006-05-15 10:10:00,36.72,36.8,36.66,36.8,62400.0,16.5671,16.6032,16.54,16.6032,62400.0
2006-05-15 10:20:00,36.79,36.8,36.57,36.69,48400.0,16.5987,16.6032,16.4994,16.5536,48400.0
2006-05-15 10:30:00,36.69,36.84,36.66,36.84,43600.0,16.5536,16.6212,16.54,16.6212,43600.0
2006-05-15 10:40:00,36.84,36.85,36.76,36.76,33800.0,16.6212,16.6257,16.5851,16.5851,33800.0
2006-05-15 10:50:00,36.77,36.88,36.77,36.82,55600.0,16.5897,16.6393,16.5897,16.6122,55600.0
2006-05-15 11:00:00,36.8,36.95,36.77,36.87,28000.0,16.6032,16.6709,16.5897,16.6348,28000.0
2006-05-15 11:10:00,36.87,36.93,36.84,36.92,24400.0,16.6348,16.6618,16.6212,16.6573,24400.0
2006-05-15 11:20:00,36.92,36.92,36.77,36.78,23200.0,16.6573,16.6573,16.5897,16.5942,23200.0
2006-05-15 11:30:00,36.78,36.81,36.72,36.74,42000.0,16.5942,16.6077,16.5671,16.5761,42000.0
2006-05-15 11:40:00,36.74,36.79,36.7,36.73,51400.0,16.5761,16.5987,16.5581,16.5716,51400.0
2006-05-15 11:50:00,36.73,36.75,36.72,36.73,28800.0,16.5716,16.5806,16.5671,16.5716,28800.0
2006-05-15 12:00:00,36.73,36.75,36.71,36.71,27200.0,16.5716,16.5806,16.5626,16.5626,27200.0
2006-05-15 12:10:00,36.71,36.71,36.66,36.69,12800.0,16.5626,16.5626,16.54,16.5536,12800.0
2006-05-15 12:20:00,36.69,36.69,36.65,36.68,17400.0,16.5536,16.5536,16.5355,16.549,17400.0
2006-05-15 12:30:00,36.68,36.74,36.68,36.74,47400.0,16.549,16.5761,16.549,16.5761,47400.0
2006-05-15 12:40:00,36.74,36.74,36.65,36.68,16600.0,16.5761,16.5761,16.5355,16.549,16600.0
2006-05-15 12:50:00,36.67,36.69,36.66,36.67,8400.0,16.5445,16.5536,16.54,16.5445,8400.0
2006-05-15 13:00:00,36.68,36.71,36.65,36.66,23600.0,16.549,16.5626,16.5355,16.54,23600.0
2006-05-15 13:10:00,36.65,36.67,36.59,36.59,16400.0,16.5355,16.5445,16.5084,16.5084,16400.0
2006-05-15 13:20:00,36.59,36.59,36.48,36.52,49000.0,16.5084,16.5084,16.4588,16.4769,49000.0
2006-05-15 13:30:00,36.52,36.52,36.47,36.49,93800.0,16.4769,16.4769,16.4543,16.4633,93800.0
2006-05-15 13:40:00,36.47,36.49,36.38,36.4,73400.0,16.4543,16.4633,16.4137,16.4227,73400.0
2006-05-15 13:50:00,36.4,36.49,36.39,36.44,238000.0,16.4227,16.4633,16.4182,16.4408,238000.0
2006-05-15 14:00:00,36.44,36.54,36.44,36.49,100000.0,16.4408,16.4859,16.4408,16.4633,100000.0
2006-05-15 14:10:00,36.49,36.5,36.4,36.46,57800.0,16.4633,16.4678,16.4227,16.4498,57800.0
2006-05-15 14:20:00,36.46,36.53,36.45,36.53,52000.0,16.4498,16.4814,16.4453,16.4814,52000.0
2006-05-15 14:30:00,36.52,36.61,36.49,36.52,92200.0,16.4769,16.5175,16.4633,16.4769,92200.0
2006-05-15 14:40:00,36.51,36.52,36.43,36.44,66800.0,16.4723,16.4769,16.4363,16.4408,66800.0
2006-05-15 14:50:00,36.42,36.49,36.39,36.44,59000.0,16.4317,16.4633,16.4182,16.4408,59000.0
2006-05-15 15:00:00,36.43,36.55,36.42,36.51,71600.0,16.4363,16.4904,16.4317,16.4723,71600.0
2006-05-15 15:10:00,36.5,36.65,36.48,36.6,105200.0,16.4678,16.5355,16.4588,16.513,105200.0
2006-05-15 15:20:00,36.6,36.6,36.52,36.52,72600.0,16.513,16.513,16.4769,16.4769,72600.0
2006-05-15 15:30:00,36.52,36.57,36.52,36.52,48400.0,16.4769,16.4994,16.4769,16.4769,48400.0
2006-05-15 15:40:00,36.52,36.67,36.51,36.64,80400.0,16.4769,16.5445,16.4723,16.531,80400.0
2006-05-15 15:50:00,36.65,36.67,36.62,36.64,64400.0,16.5355,16.5445,16.522,16.531,64400.0
2006-05-16 09:30:00,36.68,36.72,36.54,36.57,41000.0,16.549,16.5671,16.4859,16.4994,41000.0
2006-05-16 09:40:00,36.52,36.59,36.45,36.48,54200.0,16.4769,16.5084,16.4453,16.4588,54200.0
2006-05-16 09:50:00,36.48,36.6,36.48,36.52,142200.0,16.4588,16.513,16.4588,16.4769,142200.0
2006-05-16 10:00:00,36.54,36.59,36.51,36.56,53200.0,16.4859,16.5084,16.4723,16.4949,53200.0
2006-05-16 10:10:00,36.56,36.57,36.52,36.56,44400.0,16.4949,16.4994,16.4769,16.4949,44400.0
2006-05-16 10:20:00,36.56,36.68,36.55,36.6,39200.0,16.4949,16.549,16.4904,16.513,39200.0
2006-05-16 10:30:00,36.6,36.65,36.59,36.59,59200.0,16.513,16.5355,16.5084,16.5084,59200.0
2006-05-16 10:40:00,36.58,36.62,36.57,36.62,37600.0,16.5039,16.522,16.4994,16.522,37600.0
2006-05-16 10:50:00,36.63,36.66,36.55,36.57,40000.0,16.5265,16.54,16.4904,16.4994,40000.0
2006-05-16 11:00:00,36.57,36.62,36.54,36.57,40600.0,16.4994,16.522,16.4859,16.4994,40600.0
2006-05-16 11:10:00,36.55,36.55,36.5,36.52,77000.0,16.4904,16.4904,16.4678,16.4769,77000.0
2006-05-16 11:20:00,36.51,36.51,36.44,36.46,148800.0,16.4723,16.4723,16.4408,16.4498,148800.0
2006-05-16 11:30:00,36.45,36.5,36.43,36.44,63000.0,16.4453,16.4678,16.4363,16.4408,63000.0
2006-05-16 11:40:00,36.43,36.43,36.28,36.3,100800.0,16.4363,16.4363,16.3686,16.3776,100800.0
2006-05-16 11:50:00,36.3,36.45,36.3,36.42,33200.0,16.3776,16.4453,16.3776,16.4317,33200.0
2006-05-16 12:00:00,36.42,36.53,36.42,36.52,40400.0,16.4317,16.4814,16.4317,16.4769,40400.0
2006-05-16 12:10:00,36.52,36.53,36.4,36.4,62400.0,16.4769,16.4814,16.4227,16.4227,62400.0
2006-05-16 12:20:00,36.41,36.41,36.34,36.36,49400.0,16.4272,16.4272,16.3956,16.4047,49400.0
2006-05-16 12:30:00,36.37,36.41,36.36,36.41,48600.0,16.4092,16.4272,16.4047,16.4272,48600.0
2006-05-16 12:40:00,36.42,36.42,36.38,36.38,27600.0,16.4317,16.4317,16.4137,16.4137,27600.0
2006-05-16 12:50:00,36.4,36.49,36.38,36.49,74200.0,16.4227,16.4633,16.4137,16.4633,74200.0
2006-05-16 13:00:00,36.49,36.49,36.38,36.47,42600.0,16.4633,16.4633,16.4137,16.4543,42600.0
2006-05-16 13:10:00,36.46,36.49,36.46,36.49,28600.0,16.4498,16.4633,16.4498,16.4633,28600.0
2006-05-16 13:20:00,36.49,36.52,36.48,36.49,35400.0,16.4633,16.4769,16.4588,16.4633,35400.0
2006-05-16 13:30:00,36.5,36.57,36.49,36.56,62600.0,16.4678,16.4994,16.4633,16.4949,62600.0
2006-05-16 13:40:00,36.56,36.56,36.47,36.48,99200.0,16.4949,16.4949,16.4543,16.4588,99200.0
2006-05-16 13:50:00,36.48,36.56,36.45,36.49,36600.0,16.4588,16.4949,16.4453,16.4633,36600.0
2006-05-16 14:00:00,36.49,36.51,36.46,36.47,63200.0,16.4633,16.4723,16.4498,16.4543,63200.0
2006-05-16 14:10:00,36.46,36.47,36.37,36.37,38400.0,16.4498,16.4543,16.4092,16.4092,38400.0
2006-05-16 14:20:00,36.38,36.45,36.37,36.45,51200.0,16.4137,16.4453,16.4092,16.4453,51200.0
2006-05-16 14:30:00,36.45,36.52,36.45,36.52,30000.0,16.4453,16.4769,16.4453,16.4769,30000.0
2006-05-16 14:40:00,36.52,36.55,36.49,36.49,47200.0,16.4769,16.4904,16.4633,16.4633,47200.0
2006-05-16 14:50:00,36.49,36.51,36.45,36.47,29600.0,16.4633,16.4723,16.4453,16.4543,29600.0
2006-05-16 15:00:00,36.47,36.48,36.45,36.45,40600.0,16.4543,16.4588,16.4453,16.4453,40600.0
2006-05-16 15:10:00,36.45,36.47,36.41,36.47,49800.0,16.4453,16.4543,16.4272,16.4543,49800.0
2006-05-16 15:20:00,36.46,36.47,36.45,36.45,28800.0,16.4498,16.4543,16.4453,16.4453,28800.0
2006-05-16 15:30:00,36.45,36.45,36.38,36.38,46800.0,16.4453,16.4453,16.4137,16.4137,46800.0
2006-05-16 15:40:00,36.37,36.4,36.32,36.33,72200.0,16.4092,16.4227,16.3866,16.3911,72200.0
2006-05-16 15:50:00,36.33,36.36,36.29,36.32,100200.0,16.3911,16.4047,16.3731,16.3866,100200.0
2006-05-17 09:30:00,36.02,36.09,35.95,35.96,77800.0,16.2513,16.2829,16.2197,16.2242,77800.0
2006-05-17 09:40:00,35.97,36.2,35.9,36.19,111200.0,16.2287,16.3325,16.1971,16.328,111200.0
2006-05-17 09:50:00,36.18,36.24,36.11,36.15,112600.0,16.3235,16.3505,16.2919,16.3099,112600.0
2006-05-17 10:00:00,36.18,36.25,36.09,36.13,109400.0,16.3235,16.355,16.2829,16.3009,109400.0
2006-05-17 10:10:00,36.13,36.25,36.1,36.25,93400.0,16.3009,16.355,16.2874,16.355,93400.0
2006-05-17 10:20:00,36.26,36.31,36.2,36.22,188000.0,16.3596,16.3821,16.3325,16.3415,188000.0
2006-05-17 10:30:00,36.21,36.37,36.2,36.31,163600.0,16.337,16.4092,16.3325,16.3821,163600.0
2006-05-17 10:40:00,36.31,36.36,36.28,36.35,152000.0,16.3821,16.4047,16.3686,16.4002,152000.0
2006-05-17 10:50:00,36.35,36.35,36.29,36.33,50400.0,16.4002,16.4002,16.3731,16.3911,50400.0
2006-05-17 11:00:00,36.34,36.35,36.26,36.26,72600.0,16.3956,16.4002,16.3596,16.3596,72600.0
2006-05-17 11:10:00,36.27,36.27,36.09,36.15,97800.0,16.3641,16.3641,16.2829,16.3099,97800.0
2006-05-17 11:20:00,36.15,36.15,36.0,36.01,164400.0,16.3099,16.3099,16.2422,16.2468,164400.0
2006-05-17 11:30:00,36.01,36.06,35.95,36.05,130600.0,16.2468,16.2693,16.2197,16.2648,130600.0
2006-05-17 11:40:00,36.05,36.13,36.03,36.04,44000.0,16.2648,16.3009,16.2558,16.2603,44000.0
2006-05-17 11:50:00,36.03,36.11,36.01,36.02,68600.0,16.2558,16.2919,16.2468,16.2513,68600.0
2006-05-17 12:00:00,36.02,36.13,36.02,36.12,71400.0,16.2513,16.3009,16.2513,16.2964,71400.0
2006-05-17 12:10:00,36.13,36.19,36.06,36.09,79400.0,16.3009,16.328,16.2693,16.2829,79400.0
2006-05-17 12:20:00,36.09,36.09,35.98,36.01,98200.0,16.2829,16.2829,16.2332,16.2468,98200.0
2006-05-17 12:30:00,36.01,36.09,36.01,36.09,65600.0,16.2468,16.2829,16.2468,16.2829,65600.0
2006-05-17 12:40:00,36.09,36.1,36.02,36.03,64200.0,16.2829,16.2874,16.2513,16.2558,64200.0
2006-05-17 12:50:00,36.02,36.04,35.98,36.04,121600.0,16.2513,16.2603,16.2332,16.2603,121600.0
2006-05-17 13:00:00,36.04,36.07,35.99,35.99,92000.0,16.2603,16.2738,16.2377,16.2377,92000.0
2006-05-17 13:10:00,35.99,36.0,35.97,35.98,45600.0,16.2377,16.2422,16.2287,16.2332,45600.0
2006-05-17 13:20:00,35.97,35.98,35.8,35.82,90400.0,16.2287,16.2332,16.152,16.161,90400.0
2006-05-17 13:30:00,35.82,36.02,35.82,36.01,100200.0,16.161,16.2513,16.161,16.2468,100200.0
2006-05-17 13:40:00,36.01,36.07,35.97,36.04,63600.0,16.2468,16.2738,16.2287,16.2603,63600.0
2006-05-17 13:50:00,36.04,36.06,36.0,36.02,114600.0,16.2603,16.2693,16.2422,16.2513,114600.0
2006-05-17 14:00:00,36.02,36.05,35.97,36.02,58200.0,16.2513,16.2648,16.2287,16.2513,58200.0
2006-05-17 14:10:00,36.03,36.05,35.92,35.92,65200.0,16.2558,16.2648,16.2062,16.2062,65200.0
2006-05-17 14:20:00,35.92,35.95,35.9,35.94,73000.0,16.2062,16.2197,16.1971,16.2152,73000.0
2006-05-17 14:30:00,35.94,35.95,35.83,35.85,49800.0,16.2152,16.2197,16.1656,16.1746,49800.0
2006-05-17 14:40:00,35.84,35.89,35.83,35.84,68400.0,16.1701,16.1926,16.1656,16.1701,68400.0
2006-05-17 14:50:00,35.84,35.96,35.79,35.92,75600.0,16.1701,16.2242,16.1475,16.2062,75600.0
2006-05-17 15:00:00,35.93,36.06,35.92,36.06,54600.0,16.2107,16.2693,16.2062,16.2693,54600.0
2006-05-17 15:10:00,36.07,36.07,35.96,36.02,70400.0,16.2738,16.2738,16.2242,16.2513,70400.0
2006-05-17 15:20:00,36.02,36.07,35.97,36.07,69400.0,16.2513,16.2738,16.2287,16.2738,69400.0
2006-05-17 15:30:00,36.07,36.18,36.04,36.18,197600.0,16.2738,16.3235,16.2603,16.3235,197600.0
2006-05-17 15:40:00,36.17,36.18,35.94,35.96,149600.0,16.3189,16.3235,16.2152,16.2242,149600.0
2006-05-17 15:50:00,35.96,35.96,35.88,35.92,121000.0,16.2242,16.2242,16.1881,16.2062,121000.0
2006-05-18 09:30:00,35.52,36.13,35.52,36.1,77400.0,16.0257,16.3009,16.0257,16.2874,77400.0
2006-05-18 09:40:00,36.13,36.18,36.05,36.13,114200.0,16.3009,16.3235,16.2648,16.3009,114200.0
2006-05-18 09:50:00,36.19,36.19,36.04,36.04,53800.0,16.328,16.328,16.2603,16.2603,53800.0
2006-05-18 10:00:00,36.04,36.12,36.01,36.03,46400.0,16.2603,16.2964,16.2468,16.2558,46400.0
2006-05-18 10:10:00,36.02,36.1,36.02,36.1,47400.0,16.2513,16.2874,16.2513,16.2874,47400.0
2006-05-18 10:20:00,36.1,36.21,36.1,36.15,27000.0,16.2874,16.337,16.2874,16.3099,27000.0
2006-05-18 10:30:00,36.15,36.19,36.08,36.15,35400.0,16.3099,16.328,16.2783,16.3099,35400.0
2006-05-18 10:40:00,36.13,36.16,36.02,36.05,35000.0,16.3009,16.3144,16.2513,16.2648,35000.0
2006-05-18 10:50:00,36.03,36.07,36.02,36.05,51200.0,16.2558,16.2738,16.2513,16.2648,51200.0
2006-05-18 11:00:00,36.04,36.08,36.02,36.05,53400.0,16.2603,16.2783,16.2513,16.2648,53400.0
2006-05-18 11:10:00,36.05,36.08,36.03,36.04,36000.0,16.2648,16.2783,16.2558,16.2603,36000.0
2006-05-18 11:20:00,36.04,36.15,36.02,36.13,29600.0,16.2603,16.3099,16.2513,16.3009,29600.0
2006-05-18 11:30:00,36.13,36.17,36.1,36.14,36400.0,16.3009,16.3189,16.2874,16.3054,36400.0
2006-05-18 11:40:00,36.13,36.23,36.13,36.21,28200.0,16.3009,16.346,16.3009,16.337,28200.0
2006-05-18 11:50:00,36.21,36.27,36.03,36.11,68800.0,16.337,16.3641,16.2558,16.2919,68800.0
2006-05-18 12:00:00,36.11,36.21,36.04,36.21,42200.0,16.2919,16.337,16.2603,16.337,42200.0
2006-05-18 12:10:00,36.18,36.21,36.08,36.08,68400.0,16.3235,16.337,16.2783,16.2783,68400.0
2006-05-18 12:20:00,36.07,36.11,36.05,36.1,30000.0,16.2738,16.2919,16.2648,16.2874,30000.0
2006-05-18 12:30:00,36.13,36.17,36.1,36.1,30600.0,16.3009,16.3189,16.2874,16.2874,30600.0
2006-05-18 12:40:00,36.12,36.13,36.07,36.13,21400.0,16.2964,16.3009,16.2738,16.3009,21400.0
2006-05-18 12:50:00,36.14,36.21,36.14,36.18,28000.0,16.3054,16.337,16.3054,16.3235,28000.0
2006-05-18 13:00:00,36.18,36.19,36.15,36.17,20800.0,16.3235,16.328,16.3099,16.3189,20800.0
2006-05-18 13:10:00,36.16,36.18,36.08,36.11,17400.0,16.3144,16.3235,16.2783,16.2919,17400.0
2006-05-18 13:20:00,36.13,36.17,36.11,36.15,17800.0,16.3009,16.3189,16.2919,16.3099,17800.0
2006-05-18 13:30:00,36.13,36.13,36.04,36.08,35600.0,16.3009,16.3009,16.2603,16.2783,35600.0
2006-05-18 13:40:00,36.07,36.08,36.03,36.07,47000.0,16.2738,16.2783,16.2558,16.2738,47000.0
2006-05-18 13:50:00,36.07,36.08,36.05,36.05,24800.0,16.2738,16.2783,16.2648,16.2648,24800.0
2006-05-18 14:00:00,36.05,36.15,36.05,36.13,48400.0,16.2648,16.3099,16.2648,16.3009,48400.0
2006-05-18 14:10:00,36.13,36.14,36.09,36.1,35000.0,16.3009,16.3054,16.2829,16.2874,35000.0
2006-05-18 14:20:00,36.1,36.13,36.08,36.08,44600.0,16.2874,16.3009,16.2783,16.2783,44600.0
2006-05-18 14:30:00,36.08,36.15,36.07,36.15,35600.0,16.2783,16.3099,16.2738,16.3099,35600.0
2006-05-18 14:40:00,36.14,36.16,36.1,36.14,38600.0,16.3054,16.3144,16.2874,16.3054,38600.0
2006-05-18 14:50:00,36.14,36.16,36.06,36.08,46800.0,16.3054,16.3144,16.2693,16.2783,46800.0
2006-05-18 15:00:00,36.08,36.15,36.08,36.13,31800.0,16.2783,16.3099,16.2783,16.3009,31800.0
2006-05-18 15:10:00,36.13,36.13,36.05,36.09,60600.0,16.3009,16.3009,16.2648,16.2829,60600.0
2006-05-18 15:20:00,36.07,36.07,35.98,36.01,77400.0,16.2738,16.2738,16.2332,16.2468,77400.0
2006-05-18 15:30:00,36.01,36.06,35.98,36.01,73000.0,16.2468,16.2693,16.2332,16.2468,73000.0
2006-05-18 15:40:00,36.01,36.03,35.9,35.95,121600.0,16.2468,16.2558,16.1971,16.2197,121600.0
2006-05-18 15:50:00,35.94,35.97,35.88,35.88,73800.0,16.2152,16.2287,16.1881,16.1881,73800.0
2006-05-19 09:30:00,36.18,36.24,36.06,36.07,410800.0,16.3235,16.3505,16.2693,16.2738,410800.0
2006-05-19 09:40:00,36.07,36.24,36.07,36.16,94000.0,16.2738,16.3505,16.2738,16.3144,94000.0
2006-05-19 09:50:00,36.17,36.23,36.16,36.18,106800.0,16.3189,16.346,16.3144,16.3235,106800.0
2006-05-19 10:00:00,36.21,36.21,36.16,36.2,40400.0,16.337,16.337,16.3144,16.3325,40400.0
2006-05-19 10:10:00,36.2,36.24,36.15,36.18,80800.0,16.3325,16.3505,16.3099,16.3235,80800.0
2006-05-19 10:20:00,36.19,36.22,36.16,36.2,128200.0,16.328,16.3415,16.3144,16.3325,128200.0
2006-05-19 10:30:00,36.2,36.24,36.17,36.24,138800.0,16.3325,16.3505,16.3189,16.3505,138800.0
2006-05-19 10:40:00,36.22,36.3,36.22,36.3,89800.0,16.3415,16.3776,16.3415,16.3776,89800.0
2006-05-19 10:50:00,36.29,36.55,36.29,36.55,172200.0,16.3731,16.4904,16.3731,16.4904,172200.0
2006-05-19 11:00:00,36.55,36.55,36.42,36.44,110800.0,16.4904,16.4904,16.4317,16.4408,110800.0
2006-05-19 11:10:00,36.43,36.43,36.3,36.38,161200.0,16.4363,16.4363,16.3776,16.4137,161200.0
2006-05-19 11:20:00,36.38,36.45,36.37,36.42,88800.0,16.4137,16.4453,16.4092,16.4317,88800.0
2006-05-19 11:30:00,36.4,36.42,36.27,36.37,154200.0,16.4227,16.4317,16.3641,16.4092,154200.0
2006-05-19 11:40:00,36.37,36.57,36.37,36.54,132600.0,16.4092,16.4994,16.4092,16.4859,132600.0
2006-05-19 11:50:00,36.54,36.68,36.52,36.6,169400.0,16.4859,16.549,16.4769,16.513,169400.0
2006-05-19 12:00:00,36.63,36.73,36.6,36.73,80200.0,16.5265,16.5716,16.513,16.5716,80200.0
2006-05-19 12:10:00,36.72,36.76,36.59,36.62,94400.0,16.5671,16.5851,16.5084,16.522,94400.0
2006-05-19 12:20:00,36.63,36.66,36.6,36.65,57800.0,16.5265,16.54,16.513,16.5355,57800.0
2006-05-19 12:30:00,36.65,36.78,36.63,36.78,58400.0,16.5355,16.5942,16.5265,16.5942,58400.0
2006-05-19 12:40:00,36.76,36.99,36.76,36.89,96600.0,16.5851,16.6889,16.5851,16.6438,96600.0
2006-05-19 12:50:00,36.89,36.94,36.87,36.92,48200.0,16.6438,16.6664,16.6348,16.6573,48200.0
2006-05-19 13:00:00,36.92,36.92,36.82,36.9,98400.0,16.6573,16.6573,16.6122,16.6483,98400.0
2006-05-19 13:10:00,36.9,36.9,36.82,36.85,305800.0,16.6483,16.6483,16.6122,16.6257,305800.0
2006-05-19 13:20:00,36.87,36.91,36.81,36.89,157800.0,16.6348,16.6528,16.6077,16.6438,157800.0
2006-05-19 13:30:00,36.88,36.9,36.84,36.89,32600.0,16.6393,16.6483,16.6212,16.6438,32600.0
2006-05-19 13:40:00,36.89,36.94,36.87,36.92,43400.0,16.6438,16.6664,16.6348,16.6573,43400.0
2006-05-19 13:50:00,36.92,36.95,36.88,36.88,117000.0,16.6573,16.6709,16.6393,16.6393,117000.0
2006-05-19 14:00:00,36.88,36.93,36.87,36.88,36600.0,16.6393,16.6618,16.6348,16.6393,36600.0
2006-05-19 14:10:00,36.88,36.88,36.84,36.84,18800.0,16.6393,16.6393,16.6212,16.6212,18800.0
2006-05-19 14:20:00,36.83,36.83,36.77,36.82,28000.0,16.6167,16.6167,16.5897,16.6122,28000.0
2006-05-19 14:30:00,36.82,36.84,36.65,36.65,54600.0,16.6122,16.6212,16.5355,16.5355,54600.0
2006-05-19 14:40:00,36.65,36.69,36.59,36.59,44600.0,16.5355,16.5536,16.5084,16.5084,44600.0
2006-05-19 14:50:00,36.59,36.65,36.54,36.63,66600.0,16.5084,16.5355,16.4859,16.5265,66600.0
2006-05-19 15:00:00,36.61,36.68,36.55,36.58,46000.0,16.5175,16.549,16.4904,16.5039,46000.0
2006-05-19 15:10:00,36.58,36.58,36.48,36.51,84200.0,16.5039,16.5039,16.4588,16.4723,84200.0
2006-05-19 15:20:00,36.51,36.74,36.5,36.71,127400.0,16.4723,16.5761,16.4678,16.5626,127400.0
2006-05-19 15:30:00,36.7,36.72,36.62,36.7,157600.0,16.5581,16.5671,16.522,16.5581,157600.0
2006-05-19 15:40:00,36.7,36.77,36.65,36.76,74800.0,16.5581,16.5897,16.5355,16.5851,74800.0
2006-05-19 15:50:00,36.75,36.85,36.73,36.84,194800.0,16.5806,16.6257,16.5716,16.6212,194800.0
2006-05-22 09:30:00,36.92,36.95,36.77,36.8,219800.0,16.6573,16.6709,16.5897,16.6032,219800.0
2006-05-22 09:40:00,36.82,36.84,36.63,36.63,367800.0,16.6122,16.6212,16.5265,16.5265,367800.0
2006-05-22 09:50:00,36.63,36.71,36.41,36.42,184800.0,16.5265,16.5626,16.4272,16.4317,184800.0
2006-05-22 10:00:00,36.4,36.41,36.26,36.3,237200.0,16.4227,16.4272,16.3596,16.3776,237200.0
2006-05-22 10:10:00,36.3,36.33,36.27,36.33,139600.0,16.3776,16.3911,16.3641,16.3911,139600.0
2006-05-22 10:20:00,36.33,36.34,36.26,36.31,223600.0,16.3911,16.3956,16.3596,16.3821,223600.0
2006-05-22 10:30:00,36.31,36.6,36.29,36.6,147800.0,16.3821,16.513,16.3731,16.513,147800.0
2006-05-22 10:40:00,36.6,36.74,36.56,36.74,162000.0,16.513,16.5761,16.4949,16.5761,162000.0
2006-05-22 10:50:00,36.74,36.8,36.69,36.73,100000.0,16.5761,16.6032,16.5536,16.5716,100000.0
2006-05-22 11:00:00,36.73,36.79,36.68,36.77,80200.0,16.5716,16.5987,16.549,16.5897,80200.0
2006-05-22 11:10:00,36.77,36.79,36.7,36.72,71200.0,16.5897,16.5987,16.5581,16.5671,71200.0
2006-05-22 11:20:00,36.72,36.87,36.72,36.84,112200.0,16.5671,16.6348,16.5671,16.6212,112200.0
2006-05-22 11:30:00,36.85,36.98,36.78,36.79,74400.0,16.6257,16.6844,16.5942,16.5987,74400.0
2006-05-22 11:40:00,36.79,36.85,36.73,36.77,74600.0,16.5987,16.6257,16.5716,16.5897,74600.0
2006-05-22 11:50:00,36.77,36.79,36.63,36.73,131400.0,16.5897,16.5987,16.5265,16.5716,131400.0
2006-05-22 12:00:00,36.73,36.92,36.73,36.88,83600.0,16.5716,16.6573,16.5716,16.6393,83600.0
2006-05-22 12:10:00,36.87,36.93,36.78,36.81,88000.0,16.6348,16.6618,16.5942,16.6077,88000.0
2006-05-22 12:20:00,36.81,36.81,36.62,36.66,78000.0,16.6077,16.6077,16.522,16.54,78000.0
2006-05-22 12:30:00,36.66,36.82,36.63,36.66,142200.0,16.54,16.6122,16.5265,16.54,142200.0
2006-05-22 12:40:00,36.66,36.66,36.54,36.56,140000.0,16.54,16.54,16.4859,16.4949,140000.0
2006-05-22 12:50:00,36.57,36.63,36.48,36.58,78400.0,16.4994,16.5265,16.4588,16.5039,78400.0
2006-05-22 13:00:00,36.62,36.62,36.51,36.56,44000.0,16.522,16.522,16.4723,16.4949,44000.0
2006-05-22 13:10:00,36.56,36.64,36.55,36.6,81200.0,16.4949,16.531,16.4904,16.513,81200.0
2006-05-22 13:20:00,36.6,36.67,36.59,36.67,47400.0,16.513,16.5445,16.5084,16.5445,47400.0
2006-05-22 13:30:00,36.67,36.7,36.55,36.6,44400.0,16.5445,16.5581,16.4904,16.513,44400.0
2006-05-22 13:40:00,36.6,36.65,36.58,36.63,52000.0,16.513,16.5355,16.5039,16.5265,52000.0
2006-05-22 13:50:00,36.63,36.67,36.57,36.57,38600.0,16.5265,16.5445,16.4994,16.4994,38600.0
2006-05-22 14:00:00,36.57,36.59,36.46,36.52,55200.0,16.4994,16.5084,16.4498,16.4769,55200.0
2006-05-22 14:10:00,36.53,36.73,36.51,36.72,112000.0,16.4814,16.5716,16.4723,16.5671,112000.0
2006-05-22 14:20:00,36.72,36.84,36.68,36.82,137800.0,16.5671,16.6212,16.549,16.6122,137800.0
2006-05-22 14:30:00,36.81,36.85,36.75,36.85,58200.0,16.6077,16.6257,16.5806,16.6257,58200.0
2006-05-22 14:40:00,36.85,36.85,36.79,36.8,85600.0,16.6257,16.6257,16.5987,16.6032,85600.0
2006-05-22 14:50:00,36.81,36.88,36.73,36.75,136400.0,16.6077,16.6393,16.5716,16.5806,136400.0
2006-05-22 15:00:00,36.77,36.87,36.77,36.82,48000.0,16.5897,16.6348,16.5897,16.6122,48000.0
2006-05-22 15:10:00,36.82,36.96,36.82,36.91,156000.0,16.6122,16.6754,16.6122,16.6528,156000.0
2006-05-22 15:20:00,36.91,37.0,36.9,36.98,86200.0,16.6528,16.6934,16.6483,16.6844,86200.0
2006-05-22 15:30:00,36.98,36.98,36.92,36.95,74000.0,16.6844,16.6844,16.6573,16.6709,74000.0
2006-05-22 15:40:00,36.95,36.95,36.79,36.8,67600.0,16.6709,16.6709,16.5987,16.6032,67600.0
2006-05-22 15:50:00,36.8,36.8,36.69,36.7,211000.0,16.6032,16.6032,16.5536,16.5581,211000.0
2006-05-23 09:30:00,36.72,36.75,36.4,36.4,445600.0,16.5671,16.5806,16.4227,16.4227,445600.0
2006-05-23 09:40:00,36.41,36.41,36.17,36.19,215800.0,16.4272,16.4272,16.3189,16.328,215800.0
2006-05-23 09:50:00,36.19,36.54,36.13,36.5,199800.0,16.328,16.4859,16.3009,16.4678,199800.0
2006-05-23 10:00:00,36.5,36.7,36.5,36.7,296000.0,16.4678,16.5581,16.4678,16.5581,296000.0
2006-05-23 10:10:00,36.7,36.8,36.65,36.77,161400.0,16.5581,16.6032,16.5355,16.5897,161400.0
2006-05-23 10:20:00,36.78,36.84,36.61,36.64,198000.0,16.5942,16.6212,16.5175,16.531,198000.0
2006-05-23 10:30:00,36.63,36.69,36.62,36.67,80200.0,16.5265,16.5536,16.522,16.5445,80200.0
2006-05-23 10:40:00,36.67,36.75,36.53,36.53,34000.0,16.5445,16.5806,16.4814,16.4814,34000.0
2006-05-23 10:50:00,36.52,36.55,36.47,36.52,45400.0,16.4769,16.4904,16.4543,16.4769,45400.0
2006-05-23 11:00:00,36.52,36.56,36.46,36.48,64800.0,16.4769,16.4949,16.4498,16.4588,64800.0
2006-05-23 11:10:00,36.48,36.63,36.47,36.62,96600.0,16.4588,16.5265,16.4543,16.522,96600.0
2006-05-23 11:20:00,36.62,36.62,36.58,36.6,61600.0,16.522,16.522,16.5039,16.513,61600.0
2006-05-23 11:30:00,36.6,36.65,36.58,36.59,52400.0,16.513,16.5355,16.5039,16.5084,52400.0
2006-05-23 11:40:00,36.59,36.63,36.58,36.61,28600.0,16.5084,16.5265,16.5039,16.5175,28600.0
2006-05-23 11:50:00,36.6,36.63,36.58,36.6,51800.0,16.513,16.5265,16.5039,16.513,51800.0
2006-05-23 12:00:00,36.62,36.65,36.58,36.62,39000.0,16.522,16.5355,16.5039,16.522,39000.0
2006-05-23 12:10:00,36.62,36.62,36.57,36.58,53600.0,16.522,16.522,16.4994,16.5039,53600.0
2006-05-23 12:20:00,36.57,36.57,36.52,36.55,44400.0,16.4994,16.4994,16.4769,16.4904,44400.0
2006-05-23 12:30:00,36.55,36.62,36.54,36.62,27600.0,16.4904,16.522,16.4859,16.522,27600.0
2006-05-23 12:40:00,36.63,36.7,36.6,36.6,130000.0,16.5265,16.5581,16.513,16.513,130000.0
2006-05-23 12:50:00,36.6,36.6,36.52,36.55,23600.0,16.513,16.513,16.4769,16.4904,23600.0
2006-05-23 13:00:00,36.56,36.6,36.54,36.58,26400.0,16.4949,16.513,16.4859,16.5039,26400.0
2006-05-23 13:10:00,36.59,36.6,36.57,36.6,27600.0,16.5084,16.513,16.4994,16.513,27600.0
2006-05-23 13:20:00,36.6,36.6,36.53,36.57,79800.0,16.513,16.513,16.4814,16.4994,79800.0
2006-05-23 13:30:00,36.57,36.6,36.57,36.59,68200.0,16.4994,16.513,16.4994,16.5084,68200.0
2006-05-23 13:40:00,36.58,36.6,36.57,36.58,55200.0,16.5039,16.513,16.4994,16.5039,55200.0
2006-05-23 13:50:00,36.57,36.58,36.48,36.49,177000.0,16.4994,16.5039,16.4588,16.4633,177000.0
2006-05-23 14:00:00,36.49,36.51,36.47,36.5,312800.0,16.4633,16.4723,16.4543,16.4678,312800.0
2006-05-23 14:10:00,36.5,36.55,36.49,36.52,113600.0,16.4678,16.4904,16.4633,16.4769,113600.0
2006-05-23 14:20:00,36.52,36.57,36.51,36.53,78800.0,16.4769,16.4994,16.4723,16.4814,78800.0
2006-05-23 14:30:00,36.54,36.66,36.54,36.6,45600.0,16.4859,16.54,16.4859,16.513,45600.0
2006-05-23 14:40:00,36.58,36.6,36.54,36.58,144200.0,16.5039,16.513,16.4859,16.5039,144200.0
2006-05-23 14:50:00,36.57,36.6,36.54,36.56,70400.0,16.4994,16.513,16.4859,16.4949,70400.0
2006-05-23 15:00:00,36.56,36.58,36.51,36.58,108600.0,16.4949,16.5039,16.4723,16.5039,108600.0
2006-05-23 15:10:00,36.58,36.68,36.57,36.68,68400.0,16.5039,16.549,16.4994,16.549,68400.0
2006-05-23 15:20:00,36.67,36.67,36.58,36.59,44800.0,16.5445,16.5445,16.5039,16.5084,44800.0
2006-05-23 15:30:00,36.59,36.6,36.54,36.58,152600.0,16.5084,16.513,16.4859,16.5039,152600.0
2006-05-23 15:40:00,36.57,36.57,36.3,36.32,141000.0,16.4994,16.4994,16.3776,16.3866,141000.0
2006-05-23 15:50:00,36.32,36.33,36.2,36.2,192600.0,16.3866,16.3911,16.3325,16.3325,192600.0
2006-05-24 09:30:00,36.24,36.26,36.02,36.13,79800.0,16.3505,16.3596,16.2513,16.3009,79800.0
2006-05-24 09:40:00,36.11,36.21,35.95,36.21,55800.0,16.2919,16.337,16.2197,16.337,55800.0
2006-05-24 09:50:00,36.22,36.3,36.17,36.21,82400.0,16.3415,16.3776,16.3189,16.337,82400.0
2006-05-24 10:00:00,36.18,36.26,36.1,36.23,116600.0,16.3235,16.3596,16.2874,16.346,116600.0
2006-05-24 10:10:00,36.23,36.23,36.08,36.08,45200.0,16.346,16.346,16.2783,16.2783,45200.0
2006-05-24 10:20:00,36.1,36.13,35.98,36.09,147800.0,16.2874,16.3009,16.2332,16.2829,147800.0
2006-05-24 10:30:00,36.08,36.14,36.04,36.12,95800.0,16.2783,16.3054,16.2603,16.2964,95800.0
2006-05-24 10:40:00,36.12,36.15,35.98,35.99,60400.0,16.2964,16.3099,16.2332,16.2377,60400.0
2006-05-24 10:50:00,36.0,36.05,35.94,35.97,37400.0,16.2422,16.2648,16.2152,16.2287,37400.0
2006-05-24 11:00:00,35.97,35.97,35.91,35.92,149800.0,16.2287,16.2287,16.2016,16.2062,149800.0
2006-05-24 11:10:00,35.92,36.02,35.91,35.92,72000.0,16.2062,16.2513,16.2016,16.2062,72000.0
2006-05-24 11:20:00,35.92,35.93,35.84,35.87,66200.0,16.2062,16.2107,16.1701,16.1836,66200.0
2006-05-24 11:30:00,35.87,35.87,35.76,35.81,101400.0,16.1836,16.1836,16.134,16.1565,101400.0
2006-05-24 11:40:00,35.8,35.85,35.78,35.8,66800.0,16.152,16.1746,16.143,16.152,66800.0
2006-05-24 11:50:00,35.79,35.8,35.71,35.71,149000.0,16.1475,16.152,16.1114,16.1114,149000.0
2006-05-24 12:00:00,35.72,35.77,35.66,35.73,181200.0,16.1159,16.1385,16.0889,16.1204,181200.0
2006-05-24 12:10:00,35.73,35.75,35.66,35.71,54200.0,16.1204,16.1295,16.0889,16.1114,54200.0
2006-05-24 12:20:00,35.71,35.71,35.58,35.6,75400.0,16.1114,16.1114,16.0528,16.0618,75400.0
2006-05-24 12:30:00,35.6,35.62,35.5,35.5,119000.0,16.0618,16.0708,16.0167,16.0167,119000.0
2006-05-24 12:40:00,35.5,35.57,35.39,35.56,181200.0,16.0167,16.0482,15.967,16.0437,181200.0
2006-05-24 12:50:00,35.56,35.57,35.48,35.48,112600.0,16.0437,16.0482,16.0076,16.0076,112600.0
2006-05-24 13:00:00,35.49,35.49,35.41,35.49,112800.0,16.0122,16.0122,15.9761,16.0122,112800.0
2006-05-24 13:10:00,35.49,35.58,35.44,35.49,105200.0,16.0122,16.0528,15.9896,16.0122,105200.0
2006-05-24 13:20:00,35.48,35.55,35.38,35.38,64800.0,16.0076,16.0392,15.9625,15.9625,64800.0
2006-05-24 13:30:00,35.38,35.56,35.36,35.56,101600.0,15.9625,16.0437,15.9535,16.0437,101600.0
2006-05-24 13:40:00,35.54,35.63,35.42,35.55,477400.0,16.0347,16.0753,15.9806,16.0392,477400.0
2006-05-24 13:50:00,35.58,35.68,35.53,35.62,86800.0,16.0528,16.0979,16.0302,16.0708,86800.0
2006-05-24 14:00:00,35.62,35.71,35.52,35.52,84000.0,16.0708,16.1114,16.0257,16.0257,84000.0
2006-05-24 14:10:00,35.52,35.72,35.52,35.66,139600.0,16.0257,16.1159,16.0257,16.0889,139600.0
2006-05-24 14:20:00,35.65,35.68,35.51,35.53,217600.0,16.0843,16.0979,16.0212,16.0302,217600.0
2006-05-24 14:30:00,35.52,35.8,35.5,35.76,120400.0,16.0257,16.152,16.0167,16.134,120400.0
2006-05-24 14:40:00,35.76,35.84,35.74,35.83,127200.0,16.134,16.1701,16.1249,16.1656,127200.0
2006-05-24 14:50:00,35.83,35.84,35.68,35.73,94000.0,16.1656,16.1701,16.0979,16.1204,94000.0
2006-05-24 15:00:00,35.72,35.8,35.69,35.73,106600.0,16.1159,16.152,16.1024,16.1204,106600.0
2006-05-24 15:10:00,35.73,35.81,35.68,35.74,129400.0,16.1204,16.1565,16.0979,16.1249,129400.0
2006-05-24 15:20:00,35.74,35.81,35.7,35.8,171000.0,16.1249,16.1565,16.1069,16.152,171000.0
2006-05-24 15:30:00,35.81,35.93,35.79,35.91,136400.0,16.1565,16.2107,16.1475,16.2016,136400.0
2006-05-24 15:40:00,35.94,36.04,35.85,35.94,124000.0,16.2152,16.2603,16.1746,16.2152,124000.0
2006-05-24 15:50:00,35.94,35.96,35.84,35.84,123600.0,16.2152,16.2242,16.1701,16.1701,123600.0
2006-05-25 09:30:00,36.02,36.05,35.93,35.93,40200.0,16.2513,16.2648,16.2107,16.2107,40200.0
2006-05-25 09:40:00,35.96,36.04,35.92,35.93,46400.0,16.2242,16.2603,16.2062,16.2107,46400.0
2006-05-25 09:50:00,35.93,35.95,35.82,35.91,65600.0,16.2107,16.2197,16.161,16.2016,65600.0
2006-05-25 10:00:00,35.9,36.0,35.87,35.9,77600.0,16.1971,16.2422,16.1836,16.1971,77600.0
2006-05-25 10:10:00,35.9,35.93,35.82,35.84,88200.0,16.1971,16.2107,16.161,16.1701,88200.0
2006-05-25 10:20:00,35.84,35.85,35.63,35.66,158000.0,16.1701,16.1746,16.0753,16.0889,158000.0
2006-05-25 10:30:00,35.66,35.73,35.59,35.73,132200.0,16.0889,16.1204,16.0573,16.1204,132200.0
2006-05-25 10:40:00,35.73,35.91,35.73,35.88,70000.0,16.1204,16.2016,16.1204,16.1881,70000.0
2006-05-25 10:50:00,35.88,35.88,35.84,35.85,45800.0,16.1881,16.1881,16.1701,16.1746,45800.0
2006-05-25 11:00:00,35.85,35.91,35.83,35.91,38800.0,16.1746,16.2016,16.1656,16.2016,38800.0
2006-05-25 11:10:00,35.91,35.92,35.87,35.89,59600.0,16.2016,16.2062,16.1836,16.1926,59600.0
2006-05-25 11:20:00,35.91,35.94,35.87,35.93,25600.0,16.2016,16.2152,16.1836,16.2107,25600.0
2006-05-25 11:30:00,35.94,35.96,35.88,35.91,48600.0,16.2152,16.2242,16.1881,16.2016,48600.0
2006-05-25 11:40:00,35.9,36.01,35.9,35.99,34800.0,16.1971,16.2468,16.1971,16.2377,34800.0
2006-05-25 11:50:00,35.98,36.1,35.97,36.1,50000.0,16.2332,16.2874,16.2287,16.2874,50000.0
2006-05-25 12:00:00,36.09,36.12,36.05,36.05,40000.0,16.2829,16.2964,16.2648,16.2648,40000.0
2006-05-25 12:10:00,36.06,36.08,36.04,36.05,35000.0,16.2693,16.2783,16.2603,16.2648,35000.0
2006-05-25 12:20:00,36.05,36.08,36.04,36.04,39600.0,16.2648,16.2783,16.2603,16.2603,39600.0
2006-05-25 12:30:00,36.05,36.05,35.98,35.99,29200.0,16.2648,16.2648,16.2332,16.2377,29200.0
2006-05-25 12:40:00,35.99,36.03,35.99,35.99,24000.0,16.2377,16.2558,16.2377,16.2377,24000.0
2006-05-25 12:50:00,36.0,36.02,35.98,36.0,21400.0,16.2422,16.2513,16.2332,16.2422,21400.0
2006-05-25 13:00:00,35.99,36.05,35.98,36.04,25600.0,16.2377,16.2648,16.2332,16.2603,25600.0
2006-05-25 13:10:00,36.02,36.06,36.02,36.06,19200.0,16.2513,16.2693,16.2513,16.2693,19200.0
2006-05-25 13:20:00,36.05,36.05,36.01,36.02,29400.0,16.2648,16.2648,16.2468,16.2513,29400.0
2006-05-25 13:30:00,36.03,36.06,36.02,36.05,50400.0,16.2558,16.2693,16.2513,16.2648,50400.0
2006-05-25 13:40:00,36.05,36.12,36.04,36.09,49600.0,16.2648,16.2964,16.2603,16.2829,49600.0
2006-05-25 13:50:00,36.09,36.1,35.99,36.06,38600.0,16.2829,16.2874,16.2377,16.2693,38600.0
2006-05-25 14:00:00,36.06,36.07,36.02,36.05,134800.0,16.2693,16.2738,16.2513,16.2648,134800.0
2006-05-25 14:10:00,36.05,36.05,35.99,36.04,105400.0,16.2648,16.2648,16.2377,16.2603,105400.0
2006-05-25 14:20:00,36.05,36.05,35.99,36.01,54800.0,16.2648,16.2648,16.2377,16.2468,54800.0
2006-05-25 14:30:00,36.01,36.01,35.96,36.01,68200.0,16.2468,16.2468,16.2242,16.2468,68200.0
2006-05-25 14:40:00,36.01,36.04,36.0,36.02,62800.0,16.2468,16.2603,16.2422,16.2513,62800.0
2006-05-25 14:50:00,36.01,36.06,36.0,36.02,75000.0,16.2468,16.2693,16.2422,16.2513,75000.0
2006-05-25 15:00:00,36.02,36.02,35.98,35.99,50400.0,16.2513,16.2513,16.2332,16.2377,50400.0
2006-05-25 15:10:00,35.99,36.03,35.99,36.02,33600.0,16.2377,16.2558,16.2377,16.2513,33600.0
2006-05-25 15:20:00,36.02,36.02,35.95,35.95,74400.0,16.2513,16.2513,16.2197,16.2197,74400.0
2006-05-25 15:30:00,35.95,35.99,35.94,35.98,83600.0,16.2197,16.2377,16.2152,16.2332,83600.0
2006-05-25 15:40:00,35.98,36.01,35.93,35.95,85200.0,16.2332,16.2468,16.2107,16.2197,85200.0
2006-05-25 15:50:00,35.95,36.05,35.94,36.05,133400.0,16.2197,16.2648,16.2152,16.2648,133400.0
2006-05-26 09:30:00,36.28,36.28,36.08,36.1,62000.0,16.3686,16.3686,16.2783,16.2874,62000.0
2006-05-26 09:40:00,36.1,36.21,36.05,36.1,44600.0,16.2874,16.337,16.2648,16.2874,44600.0
2006-05-26 09:50:00,36.1,36.13,35.93,35.94,53000.0,16.2874,16.3009,16.2107,16.2152,53000.0
2006-05-26 10:00:00,35.99,36.07,35.93,35.95,50200.0,16.2377,16.2738,16.2107,16.2197,50200.0
2006-05-26 10:10:00,35.95,36.05,35.95,36.01,37400.0,16.2197,16.2648,16.2197,16.2468,37400.0
2006-05-26 10:20:00,36.01,36.05,36.0,36.03,39400.0,16.2468,16.2648,16.2422,16.2558,39400.0
2006-05-26 10:30:00,36.04,36.07,36.0,36.0,50400.0,16.2603,16.2738,16.2422,16.2422,50400.0
2006-05-26 10:40:00,36.01,36.03,35.94,36.03,74800.0,16.2468,16.2558,16.2152,16.2558,74800.0
2006-05-26 10:50:00,36.02,36.06,36.02,36.06,18000.0,16.2513,16.2693,16.2513,16.2693,18000.0
2006-05-26 11:00:00,36.06,36.1,36.03,36.09,34400.0,16.2693,16.2874,16.2558,16.2829,34400.0
2006-05-26 11:10:00,36.1,36.11,36.03,36.06,29200.0,16.2874,16.2919,16.2558,16.2693,29200.0
2006-05-26 11:20:00,36.04,36.13,36.04,36.12,33600.0,16.2603,16.3009,16.2603,16.2964,33600.0
2006-05-26 11:30:00,36.13,36.13,36.05,36.07,35200.0,16.3009,16.3009,16.2648,16.2738,35200.0
2006-05-26 11:40:00,36.07,36.07,36.01,36.04,32000.0,16.2738,16.2738,16.2468,16.2603,32000.0
2006-05-26 11:50:00,36.04,36.05,35.99,36.01,38400.0,16.2603,16.2648,16.2377,16.2468,38400.0
2006-05-26 12:00:00,36.02,36.04,35.96,35.99,36200.0,16.2513,16.2603,16.2242,16.2377,36200.0
2006-05-26 12:10:00,35.98,36.04,35.96,36.04,29400.0,16.2332,16.2603,16.2242,16.2603,29400.0
2006-05-26 12:20:00,36.04,36.09,36.04,36.08,22600.0,16.2603,16.2829,16.2603,16.2783,22600.0
2006-05-26 12:30:00,36.08,36.13,36.07,36.13,19200.0,16.2783,16.3009,16.2738,16.3009,19200.0
2006-05-26 12:40:00,36.13,36.21,36.13,36.21,32000.0,16.3009,16.337,16.3009,16.337,32000.0
2006-05-26 12:50:00,36.2,36.2,36.19,36.19,13200.0,16.3325,16.3325,16.328,16.328,13200.0
2006-05-26 13:00:00,36.19,36.22,36.17,36.21,24000.0,16.328,16.3415,16.3189,16.337,24000.0
2006-05-26 13:10:00,36.21,36.26,36.21,36.26,17600.0,16.337,16.3596,16.337,16.3596,17600.0
2006-05-26 13:20:00,36.25,36.33,36.25,36.33,47400.0,16.355,16.3911,16.355,16.3911,47400.0
2006-05-26 13:30:00,36.33,36.36,36.29,36.33,72800.0,16.3911,16.4047,16.3731,16.3911,72800.0
2006-05-26 13:40:00,36.32,36.34,36.31,36.34,29200.0,16.3866,16.3956,16.3821,16.3956,29200.0
2006-05-26 13:50:00,36.33,36.41,36.32,36.4,45400.0,16.3911,16.4272,16.3866,16.4227,45400.0
2006-05-26 14:00:00,36.4,36.43,36.4,36.43,31800.0,16.4227,16.4363,16.4227,16.4363,31800.0
2006-05-26 14:10:00,36.43,36.46,36.42,36.45,33000.0,16.4363,16.4498,16.4317,16.4453,33000.0
2006-05-26 14:20:00,36.45,36.54,36.45,36.49,57800.0,16.4453,16.4859,16.4453,16.4633,57800.0
2006-05-26 14:30:00,36.49,36.53,36.49,36.52,26600.0,16.4633,16.4814,16.4633,16.4769,26600.0
2006-05-26 14:40:00,36.52,36.53,36.45,36.46,45000.0,16.4769,16.4814,16.4453,16.4498,45000.0
2006-05-26 14:50:00,36.45,36.46,36.41,36.41,26400.0,16.4453,16.4498,16.4272,16.4272,26400.0
2006-05-26 15:00:00,36.41,36.45,36.38,36.43,26200.0,16.4272,16.4453,16.4137,16.4363,26200.0
2006-05-26 15:10:00,36.45,36.47,36.43,36.46,28200.0,16.4453,16.4543,16.4363,16.4498,28200.0
2006-05-26 15:20:00,36.46,36.47,36.41,36.44,51200.0,16.4498,16.4543,16.4272,16.4408,51200.0
2006-05-26 15:30:00,36.45,36.48,36.44,36.48,32000.0,16.4453,16.4588,16.4408,16.4588,32000.0
2006-05-26 15:40:00,36.48,36.48,36.45,36.45,54800.0,16.4588,16.4588,16.4453,16.4453,54800.0
2006-05-26 15:50:00,36.44,36.45,36.4,36.44,83000.0,16.4408,16.4453,16.4227,16.4408,83000.0
2006-05-30 09:30:00,36.41,36.41,36.21,36.35,53800.0,16.4272,16.4272,16.337,16.4002,53800.0
2006-05-30 09:40:00,36.4,36.46,36.26,36.38,57600.0,16.4227,16.4498,16.3596,16.4137,57600.0
2006-05-30 09:50:00,36.38,36.47,36.37,36.43,73800.0,16.4137,16.4543,16.4092,16.4363,73800.0
2006-05-30 10:00:00,36.43,36.46,36.35,36.45,99800.0,16.4363,16.4498,16.4002,16.4453,99800.0
2006-05-30 10:10:00,36.41,36.43,36.38,36.39,56200.0,16.4272,16.4363,16.4137,16.4182,56200.0
2006-05-30 10:20:00,36.4,36.49,36.4,36.45,39000.0,16.4227,16.4633,16.4227,16.4453,39000.0
2006-05-30 10:30:00,36.45,36.45,36.41,36.44,32000.0,16.4453,16.4453,16.4272,16.4408,32000.0
2006-05-30 10:40:00,36.44,36.54,36.44,36.54,78000.0,16.4408,16.4859,16.4408,16.4859,78000.0
2006-05-30 10:50:00,36.53,36.57,36.5,36.5,30600.0,16.4814,16.4994,16.4678,16.4678,30600.0
2006-05-30 11:00:00,36.52,36.52,36.47,36.49,44200.0,16.4769,16.4769,16.4543,16.4633,44200.0
2006-05-30 11:10:00,36.48,36.51,36.45,36.46,59200.0,16.4588,16.4723,16.4453,16.4498,59200.0
2006-05-30 11:20:00,36.45,36.49,36.43,36.48,48000.0,16.4453,16.4633,16.4363,16.4588,48000.0
2006-05-30 11:30:00,36.48,36.57,36.48,36.55,26200.0,16.4588,16.4994,16.4588,16.4904,26200.0
2006-05-30 11:40:00,36.54,36.57,36.51,36.56,74200.0,16.4859,16.4994,16.4723,16.4949,74200.0
2006-05-30 11:50:00,36.55,36.59,36.49,36.59,39600.0,16.4904,16.5084,16.4633,16.5084,39600.0
2006-05-30 12:00:00,36.59,36.59,36.48,36.49,76200.0,16.5084,16.5084,16.4588,16.4633,76200.0
2006-05-30 12:10:00,36.49,36.52,36.47,36.52,44800.0,16.4633,16.4769,16.4543,16.4769,44800.0
2006-05-30 12:20:00,36.52,36.58,36.52,36.57,42800.0,16.4769,16.5039,16.4769,16.4994,42800.0
2006-05-30 12:30:00,36.58,36.6,36.58,36.58,19200.0,16.5039,16.513,16.5039,16.5039,19200.0
2006-05-30 12:40:00,36.58,36.6,36.58,36.6,67800.0,16.5039,16.513,16.5039,16.513,67800.0
2006-05-30 12:50:00,36.6,36.6,36.52,36.55,56800.0,16.513,16.513,16.4769,16.4904,56800.0
2006-05-30 13:00:00,36.55,36.58,36.52,36.56,37600.0,16.4904,16.5039,16.4769,16.4949,37600.0
2006-05-30 13:10:00,36.56,36.56,36.46,36.47,47000.0,16.4949,16.4949,16.4498,16.4543,47000.0
2006-05-30 13:20:00,36.47,36.47,36.43,36.43,35400.0,16.4543,16.4543,16.4363,16.4363,35400.0
2006-05-30 13:30:00,36.44,36.5,36.43,36.48,73000.0,16.4408,16.4678,16.4363,16.4588,73000.0
2006-05-30 13:40:00,36.48,36.48,36.42,36.44,52200.0,16.4588,16.4588,16.4317,16.4408,52200.0
2006-05-30 13:50:00,36.44,36.49,36.43,36.48,108600.0,16.4408,16.4633,16.4363,16.4588,108600.0
2006-05-30 14:00:00,36.48,36.48,36.45,36.47,28200.0,16.4588,16.4588,16.4453,16.4543,28200.0
2006-05-30 14:10:00,36.48,36.52,36.48,36.51,43000.0,16.4588,16.4769,16.4588,16.4723,43000.0
2006-05-30 14:20:00,36.51,36.52,36.45,36.52,45800.0,16.4723,16.4769,16.4453,16.4769,45800.0
2006-05-30 14:30:00,36.52,36.52,36.47,36.47,75200.0,16.4769,16.4769,16.4543,16.4543,75200.0
2006-05-30 14:40:00,36.46,36.46,36.38,36.38,46600.0,16.4498,16.4498,16.4137,16.4137,46600.0
2006-05-30 14:50:00,36.39,36.39,36.34,36.35,35400.0,16.4182,16.4182,16.3956,16.4002,35400.0
2006-05-30 15:00:00,36.34,36.34,36.26,36.26,48400.0,16.3956,16.3956,16.3596,16.3596,48400.0
2006-05-30 15:10:00,36.27,36.32,36.24,36.24,50200.0,16.3641,16.3866,16.3505,16.3505,50200.0
2006-05-30 15:20:00,36.23,36.31,36.22,36.26,41800.0,16.346,16.3821,16.3415,16.3596,41800.0
2006-05-30 15:30:00,36.27,36.27,36.13,36.18,59800.0,16.3641,16.3641,16.3009,16.3235,59800.0
2006-05-30 15:40:00,36.17,36.18,36.11,36.12,65400.0,16.3189,16.3235,16.2919,16.2964,65400.0
2006-05-30 15:50:00,36.13,36.17,36.11,36.13,75800.0,16.3009,16.3189,16.2919,16.3009,75800.0
2006-05-31 09:30:00,35.89,36.09,35.88,36.02,148600.0,16.3466,16.4377,16.342,16.4058,148600.0
2006-05-31 09:40:00,36.01,36.13,36.01,36.12,132600.0,16.4012,16.4559,16.4012,16.4513,132600.0
2006-05-31 09:50:00,36.11,36.11,36.04,36.07,50200.0,16.4468,16.4468,16.4149,16.4285,50200.0
2006-05-31 10:00:00,36.08,36.13,36.08,36.13,43800.0,16.4331,16.4559,16.4331,16.4559,43800.0
2006-05-31 10:10:00,36.13,36.26,36.13,36.16,72000.0,16.4559,16.5151,16.4559,16.4695,72000.0
2006-05-31 10:20:00,36.17,36.23,36.16,36.18,152200.0,16.4741,16.5014,16.4695,16.4786,152200.0
2006-05-31 10:30:00,36.19,36.3,36.19,36.27,77400.0,16.4832,16.5333,16.4832,16.5196,77400.0
2006-05-31 10:40:00,36.25,36.26,36.18,36.21,58000.0,16.5105,16.5151,16.4786,16.4923,58000.0
2006-05-31 10:50:00,36.2,36.27,36.2,36.27,55400.0,16.4878,16.5196,16.4878,16.5196,55400.0
2006-05-31 11:00:00,36.27,36.29,36.13,36.13,44800.0,16.5196,16.5287,16.4559,16.4559,44800.0
2006-05-31 11:10:00,36.13,36.13,36.08,36.09,60400.0,16.4559,16.4559,16.4331,16.4377,60400.0
2006-05-31 11:20:00,36.09,36.15,36.08,36.12,42200.0,16.4377,16.465,16.4331,16.4513,42200.0
2006-05-31 11:30:00,36.13,36.16,36.09,36.15,41800.0,16.4559,16.4695,16.4377,16.465,41800.0
2006-05-31 11:40:00,36.16,36.19,36.14,36.17,44800.0,16.4695,16.4832,16.4604,16.4741,44800.0
2006-05-31 11:50:00,36.17,36.2,36.16,36.16,16800.0,16.4741,16.4878,16.4695,16.4695,16800.0
2006-05-31 12:00:00,36.16,36.17,36.15,36.16,42600.0,16.4695,16.4741,16.465,16.4695,42600.0
2006-05-31 12:10:00,36.15,36.22,36.15,36.19,21000.0,16.465,16.4969,16.465,16.4832,21000.0
2006-05-31 12:20:00,36.19,36.23,36.19,36.22,47800.0,16.4832,16.5014,16.4832,16.4969,47800.0
2006-05-31 12:30:00,36.22,36.24,36.2,36.21,58600.0,16.4969,16.506,16.4878,16.4923,58600.0
2006-05-31 12:40:00,36.21,36.22,36.2,36.21,29800.0,16.4923,16.4969,16.4878,16.4923,29800.0
2006-05-31 12:50:00,36.21,36.22,36.2,36.21,45000.0,16.4923,16.4969,16.4878,16.4923,45000.0
2006-05-31 13:00:00,36.21,36.21,36.13,36.13,49600.0,16.4923,16.4923,16.4559,16.4559,49600.0
2006-05-31 13:10:00,36.15,36.16,36.13,36.15,18600.0,16.465,16.4695,16.4559,16.465,18600.0
2006-05-31 13:20:00,36.14,36.15,36.08,36.13,37400.0,16.4604,16.465,16.4331,16.4559,37400.0
2006-05-31 13:30:00,36.13,36.2,36.11,36.17,24200.0,16.4559,16.4878,16.4468,16.4741,24200.0
2006-05-31 13:40:00,36.17,36.24,36.16,36.22,29200.0,16.4741,16.506,16.4695,16.4969,29200.0
2006-05-31 13:50:00,36.23,36.24,36.11,36.18,37600.0,16.5014,16.506,16.4468,16.4786,37600.0
2006-05-31 14:00:00,36.17,36.23,36.07,36.15,108400.0,16.4741,16.5014,16.4285,16.465,108400.0
2006-05-31 14:10:00,36.17,36.22,36.02,36.05,64200.0,16.4741,16.4969,16.4058,16.4194,64200.0
2006-05-31 14:20:00,36.02,36.15,35.96,36.1,75600.0,16.4058,16.465,16.3784,16.4422,75600.0
2006-05-31 14:30:00,36.09,36.23,36.09,36.16,65200.0,16.4377,16.5014,16.4377,16.4695,65200.0
2006-05-31 14:40:00,36.15,36.18,36.08,36.17,72400.0,16.465,16.4786,16.4331,16.4741,72400.0
2006-05-31 14:50:00,36.15,36.16,36.05,36.08,76800.0,16.465,16.4695,16.4194,16.4331,76800.0
2006-05-31 15:00:00,36.1,36.12,36.02,36.05,47800.0,16.4422,16.4513,16.4058,16.4194,47800.0
2006-05-31 15:10:00,36.05,36.09,36.01,36.05,46600.0,16.4194,16.4377,16.4012,16.4194,46600.0
2006-05-31 15:20:00,36.05,36.14,36.04,36.13,76600.0,16.4194,16.4604,16.4149,16.4559,76600.0
2006-05-31 15:30:00,36.14,36.17,36.05,36.1,52200.0,16.4604,16.4741,16.4194,16.4422,52200.0
2006-05-31 15:40:00,36.1,36.29,36.1,36.25,115800.0,16.4422,16.5287,16.4422,16.5105,115800.0
2006-05-31 15:50:00,36.26,36.27,36.23,36.24,126000.0,16.5151,16.5196,16.5014,16.506,126000.0
2006-06-01 09:30:00,36.29,36.29,36.17,36.24,47000.0,16.5287,16.5287,16.4741,16.506,47000.0
2006-06-01 09:40:00,36.23,36.42,36.19,36.4,64000.0,16.5014,16.588,16.4832,16.5788,64000.0
2006-06-01 09:50:00,36.4,36.49,36.32,36.35,101000.0,16.5788,16.6198,16.5424,16.5561,101000.0
2006-06-01 10:00:00,36.35,36.37,36.2,36.21,68400.0,16.5561,16.5652,16.4878,16.4923,68400.0
2006-06-01 10:10:00,36.23,36.35,36.2,36.31,47000.0,16.5014,16.5561,16.4878,16.5379,47000.0
2006-06-01 10:20:00,36.32,36.33,36.26,36.3,33600.0,16.5424,16.547,16.5151,16.5333,33600.0
2006-06-01 10:30:00,36.31,36.48,36.31,36.47,52600.0,16.5379,16.6153,16.5379,16.6107,52600.0
2006-06-01 10:40:00,36.47,36.48,36.42,36.47,41400.0,16.6107,16.6153,16.588,16.6107,41400.0
2006-06-01 10:50:00,36.46,36.49,36.45,36.49,50800.0,16.6062,16.6198,16.6016,16.6198,50800.0
2006-06-01 11:00:00,36.48,36.55,36.48,36.54,57000.0,16.6153,16.6472,16.6153,16.6426,57000.0
2006-06-01 11:10:00,36.54,36.69,36.52,36.68,43200.0,16.6426,16.7109,16.6335,16.7064,43200.0
2006-06-01 11:20:00,36.68,36.76,36.67,36.74,53400.0,16.7064,16.7428,16.7018,16.7337,53400.0
2006-06-01 11:30:00,36.74,36.81,36.73,36.78,71800.0,16.7337,16.7656,16.7291,16.7519,71800.0
2006-06-01 11:40:00,36.78,36.78,36.74,36.77,45400.0,16.7519,16.7519,16.7337,16.7474,45400.0
2006-06-01 11:50:00,36.77,36.79,36.74,36.75,114600.0,16.7474,16.7565,16.7337,16.7383,114600.0
2006-06-01 12:00:00,36.74,36.76,36.74,36.74,39600.0,16.7337,16.7428,16.7337,16.7337,39600.0
2006-06-01 12:10:00,36.74,36.78,36.72,36.78,48800.0,16.7337,16.7519,16.7246,16.7519,48800.0
2006-06-01 12:20:00,36.79,36.8,36.73,36.74,30000.0,16.7565,16.761,16.7291,16.7337,30000.0
2006-06-01 12:30:00,36.73,36.79,36.71,36.72,44400.0,16.7291,16.7565,16.72,16.7246,44400.0
2006-06-01 12:40:00,36.72,36.73,36.66,36.71,43600.0,16.7246,16.7291,16.6973,16.72,43600.0
2006-06-01 12:50:00,36.71,36.75,36.65,36.65,94600.0,16.72,16.7383,16.6927,16.6927,94600.0
2006-06-01 13:00:00,36.63,36.68,36.58,36.6,43400.0,16.6836,16.7064,16.6608,16.6699,43400.0
2006-06-01 13:10:00,36.59,36.59,36.56,36.56,33400.0,16.6654,16.6654,16.6517,16.6517,33400.0
2006-06-01 13:20:00,36.55,36.57,36.52,36.56,26200.0,16.6472,16.6563,16.6335,16.6517,26200.0
2006-06-01 13:30:00,36.55,36.56,36.53,36.55,29800.0,16.6472,16.6517,16.6381,16.6472,29800.0
2006-06-01 13:40:00,36.55,36.6,36.55,36.58,27600.0,16.6472,16.6699,16.6472,16.6608,27600.0
2006-06-01 13:50:00,36.58,36.6,36.56,36.57,42200.0,16.6608,16.6699,16.6517,16.6563,42200.0
2006-06-01 14:00:00,36.58,36.6,36.48,36.49,76200.0,16.6608,16.6699,16.6153,16.6198,76200.0
2006-06-01 14:10:00,36.49,36.55,36.44,36.54,33400.0,16.6198,16.6472,16.5971,16.6426,33400.0
2006-06-01 14:20:00,36.54,36.59,36.52,36.56,37600.0,16.6426,16.6654,16.6335,16.6517,37600.0
2006-06-01 14:30:00,36.56,36.57,36.52,36.52,25600.0,16.6517,16.6563,16.6335,16.6335,25600.0
2006-06-01 14:40:00,36.5,36.54,36.49,36.54,49000.0,16.6244,16.6426,16.6198,16.6426,49000.0
2006-06-01 14:50:00,36.54,36.55,36.49,36.51,49800.0,16.6426,16.6472,16.6198,16.6289,49800.0
2006-06-01 15:00:00,36.52,36.54,36.49,36.52,37800.0,16.6335,16.6426,16.6198,16.6335,37800.0
2006-06-01 15:10:00,36.52,36.57,36.52,36.57,44800.0,16.6335,16.6563,16.6335,16.6563,44800.0
2006-06-01 15:20:00,36.56,36.66,36.56,36.61,99600.0,16.6517,16.6973,16.6517,16.6745,99600.0
2006-06-01 15:30:00,36.61,36.64,36.61,36.62,74400.0,16.6745,16.6882,16.6745,16.679,74400.0
2006-06-01 15:40:00,36.62,36.69,36.62,36.65,138400.0,16.679,16.7109,16.679,16.6927,138400.0
2006-06-01 15:50:00,36.64,36.65,36.59,36.6,155400.0,16.6882,16.6927,16.6654,16.6699,155400.0
2006-06-02 09:30:00,36.75,36.8,36.54,36.68,154800.0,16.7383,16.761,16.6426,16.7064,154800.0
2006-06-02 09:40:00,36.68,36.71,36.5,36.63,69800.0,16.7064,16.72,16.6244,16.6836,69800.0
2006-06-02 09:50:00,36.63,36.63,36.46,36.49,67200.0,16.6836,16.6836,16.6062,16.6198,67200.0
2006-06-02 10:00:00,36.51,36.67,36.46,36.63,73200.0,16.6289,16.7018,16.6062,16.6836,73200.0
2006-06-02 10:10:00,36.6,36.68,36.56,36.6,82200.0,16.6699,16.7064,16.6517,16.6699,82200.0
2006-06-02 10:20:00,36.6,36.63,36.52,36.55,65400.0,16.6699,16.6836,16.6335,16.6472,65400.0
2006-06-02 10:30:00,36.54,36.58,36.46,36.48,45400.0,16.6426,16.6608,16.6062,16.6153,45400.0
2006-06-02 10:40:00,36.48,36.6,36.45,36.55,72200.0,16.6153,16.6699,16.6016,16.6472,72200.0
2006-06-02 10:50:00,36.55,36.58,36.5,36.58,48400.0,16.6472,16.6608,16.6244,16.6608,48400.0
2006-06-02 11:00:00,36.6,36.63,36.51,36.54,32400.0,16.6699,16.6836,16.6289,16.6426,32400.0
2006-06-02 11:10:00,36.54,36.56,36.52,36.53,37400.0,16.6426,16.6517,16.6335,16.6381,37400.0
2006-06-02 11:20:00,36.53,36.58,36.51,36.55,38400.0,16.6381,16.6608,16.6289,16.6472,38400.0
2006-06-02 11:30:00,36.55,36.58,36.52,36.58,22400.0,16.6472,16.6608,16.6335,16.6608,22400.0
2006-06-02 11:40:00,36.57,36.6,36.54,36.58,267800.0,16.6563,16.6699,16.6426,16.6608,267800.0
2006-06-02 11:50:00,36.58,36.6,36.53,36.58,27400.0,16.6608,16.6699,16.6381,16.6608,27400.0
2006-06-02 12:00:00,36.6,36.69,36.55,36.69,34400.0,16.6699,16.7109,16.6472,16.7109,34400.0
2006-06-02 12:10:00,36.69,36.74,36.68,36.73,13000.0,16.7109,16.7337,16.7064,16.7291,13000.0
2006-06-02 12:20:00,36.74,36.75,36.71,36.73,26000.0,16.7337,16.7383,16.72,16.7291,26000.0
2006-06-02 12:30:00,36.73,36.73,36.69,36.72,23800.0,16.7291,16.7291,16.7109,16.7246,23800.0
2006-06-02 12:40:00,36.72,36.72,36.68,36.72,14200.0,16.7246,16.7246,16.7064,16.7246,14200.0
2006-06-02 12:50:00,36.73,36.76,36.7,36.7,20200.0,16.7291,16.7428,16.7155,16.7155,20200.0
2006-06-02 13:00:00,36.7,36.77,36.7,36.77,13200.0,16.7155,16.7474,16.7155,16.7474,13200.0
2006-06-02 13:10:00,36.77,36.8,36.77,36.79,20200.0,16.7474,16.761,16.7474,16.7565,20200.0
2006-06-02 13:20:00,36.77,36.92,36.77,36.9,72600.0,16.7474,16.8157,16.7474,16.8066,72600.0
2006-06-02 13:30:00,36.91,36.91,36.84,36.88,38800.0,16.8111,16.8111,16.7792,16.7975,38800.0
2006-06-02 13:40:00,36.88,36.89,36.81,36.84,90400.0,16.7975,16.802,16.7656,16.7792,90400.0
2006-06-02 13:50:00,36.85,36.88,36.83,36.85,52200.0,16.7838,16.7975,16.7747,16.7838,52200.0
2006-06-02 14:00:00,36.85,36.88,36.81,36.85,102000.0,16.7838,16.7975,16.7656,16.7838,102000.0
2006-06-02 14:10:00,36.85,36.92,36.85,36.9,68800.0,16.7838,16.8157,16.7838,16.8066,68800.0
2006-06-02 14:20:00,36.91,36.93,36.88,36.92,24000.0,16.8111,16.8202,16.7975,16.8157,24000.0
2006-06-02 14:30:00,36.92,37.06,36.92,37.01,104000.0,16.8157,16.8795,16.8157,16.8567,104000.0
2006-06-02 14:40:00,37.01,37.07,37.0,37.06,85200.0,16.8567,16.884,16.8521,16.8795,85200.0
2006-06-02 14:50:00,37.07,37.07,36.99,37.0,168000.0,16.884,16.884,16.8476,16.8521,168000.0
2006-06-02 15:00:00,37.0,37.04,36.97,37.04,86400.0,16.8521,16.8703,16.8385,16.8703,86400.0
2006-06-02 15:10:00,37.04,37.07,37.01,37.06,48200.0,16.8703,16.884,16.8567,16.8795,48200.0
2006-06-02 15:20:00,37.06,37.07,37.02,37.07,95400.0,16.8795,16.884,16.8612,16.884,95400.0
2006-06-02 15:30:00,37.06,37.1,37.02,37.02,108000.0,16.8795,16.8977,16.8612,16.8612,108000.0
2006-06-02 15:40:00,37.02,37.09,37.02,37.08,106200.0,16.8612,16.8931,16.8612,16.8886,106200.0
2006-06-02 15:50:00,37.1,37.1,37.06,37.09,159000.0,16.8977,16.8977,16.8795,16.8931,159000.0
2006-06-05 09:30:00,37.1,37.12,36.99,37.07,93200.0,16.8977,16.9068,16.8476,16.884,93200.0
2006-06-05 09:40:00,37.07,37.07,36.98,36.98,67400.0,16.884,16.884,16.843,16.843,67400.0
2006-06-05 09:50:00,36.98,37.04,36.96,37.02,32400.0,16.843,16.8703,16.8339,16.8612,32400.0
2006-06-05 10:00:00,37.01,37.02,36.95,37.01,32400.0,16.8567,16.8612,16.8294,16.8567,32400.0
2006-06-05 10:10:00,37.01,37.04,37.01,37.02,82000.0,16.8567,16.8703,16.8567,16.8612,82000.0
2006-06-05 10:20:00,37.02,37.02,36.99,37.02,61000.0,16.8612,16.8612,16.8476,16.8612,61000.0
2006-06-05 10:30:00,37.04,37.12,37.03,37.12,182400.0,16.8703,16.9068,16.8658,16.9068,182400.0
2006-06-05 10:40:00,37.1,37.2,37.07,37.2,115000.0,16.8977,16.9432,16.884,16.9432,115000.0
2006-06-05 10:50:00,37.2,37.26,37.2,37.26,136400.0,16.9432,16.9705,16.9432,16.9705,136400.0
2006-06-05 11:00:00,37.26,37.33,37.26,37.29,143600.0,16.9705,17.0024,16.9705,16.9842,143600.0
2006-06-05 11:10:00,37.3,37.35,37.27,37.27,150000.0,16.9888,17.0115,16.9751,16.9751,150000.0
2006-06-05 11:20:00,37.27,37.29,37.24,37.24,55400.0,16.9751,16.9842,16.9614,16.9614,55400.0
2006-06-05 11:30:00,37.23,37.27,37.22,37.22,53000.0,16.9569,16.9751,16.9523,16.9523,53000.0
2006-06-05 11:40:00,37.22,37.24,37.22,37.22,10200.0,16.9523,16.9614,16.9523,16.9523,10200.0
2006-06-05 11:50:00,37.22,37.22,37.19,37.2,27800.0,16.9523,16.9523,16.9387,16.9432,27800.0
2006-06-05 12:00:00,37.21,37.24,37.19,37.24,42400.0,16.9478,16.9614,16.9387,16.9614,42400.0
2006-06-05 12:10:00,37.23,37.24,37.21,37.24,14000.0,16.9569,16.9614,16.9478,16.9614,14000.0
2006-06-05 12:20:00,37.24,37.24,37.22,37.24,16200.0,16.9614,16.9614,16.9523,16.9614,16200.0
2006-06-05 12:30:00,37.23,37.27,37.23,37.26,48400.0,16.9569,16.9751,16.9569,16.9705,48400.0
2006-06-05 12:40:00,37.26,37.3,37.25,37.27,65000.0,16.9705,16.9888,16.966,16.9751,65000.0
2006-06-05 12:50:00,37.27,37.33,37.27,37.33,23600.0,16.9751,17.0024,16.9751,17.0024,23600.0
2006-06-05 13:00:00,37.34,37.35,37.32,37.34,15000.0,17.007,17.0115,16.9979,17.007,15000.0
2006-06-05 13:10:00,37.34,37.35,37.29,37.34,36200.0,17.007,17.0115,16.9842,17.007,36200.0
2006-06-05 13:20:00,37.34,37.34,37.28,37.3,40400.0,17.007,17.007,16.9797,16.9888,40400.0
2006-06-05 13:30:00,37.29,37.3,37.27,37.3,56400.0,16.9842,16.9888,16.9751,16.9888,56400.0
2006-06-05 13:40:00,37.27,37.33,37.27,37.32,67600.0,16.9751,17.0024,16.9751,16.9979,67600.0
2006-06-05 13:50:00,37.32,37.38,37.3,37.38,56400.0,16.9979,17.0252,16.9888,17.0252,56400.0
2006-06-05 14:00:00,37.38,37.38,37.26,37.26,64800.0,17.0252,17.0252,16.9705,16.9705,64800.0
2006-06-05 14:10:00,37.28,37.32,37.2,37.21,145400.0,16.9797,16.9979,16.9432,16.9478,145400.0
2006-06-05 14:20:00,37.21,37.27,37.18,37.2,141600.0,16.9478,16.9751,16.9341,16.9432,141600.0
2006-06-05 14:30:00,37.2,37.2,36.99,36.99,110800.0,16.9432,16.9432,16.8476,16.8476,110800.0
2006-06-05 14:40:00,36.99,37.13,36.98,37.1,131800.0,16.8476,16.9113,16.843,16.8977,131800.0
2006-06-05 14:50:00,37.1,37.13,37.07,37.1,71000.0,16.8977,16.9113,16.884,16.8977,71000.0
2006-06-05 15:00:00,37.1,37.1,37.0,37.05,60800.0,16.8977,16.8977,16.8521,16.8749,60800.0
2006-06-05 15:10:00,37.06,37.12,36.99,37.1,70000.0,16.8795,16.9068,16.8476,16.8977,70000.0
2006-06-05 15:20:00,37.08,37.11,36.99,37.0,56800.0,16.8886,16.9022,16.8476,16.8521,56800.0
2006-06-05 15:30:00,37.01,37.05,36.96,36.99,84200.0,16.8567,16.8749,16.8339,16.8476,84200.0
2006-06-05 15:40:00,36.99,36.99,36.85,36.85,109800.0,16.8476,16.8476,16.7838,16.7838,109800.0
2006-06-05 15:50:00,36.85,36.93,36.85,36.88,147000.0,16.7838,16.8202,16.7838,16.7975,147000.0
2006-06-06 09:30:00,36.9,37.13,36.9,36.94,65600.0,16.8066,16.9113,16.8066,16.8248,65600.0
2006-06-06 09:40:00,36.94,36.99,36.81,36.85,85200.0,16.8248,16.8476,16.7656,16.7838,85200.0
2006-06-06 09:50:00,36.86,36.9,36.79,36.82,46400.0,16.7884,16.8066,16.7565,16.7701,46400.0
2006-06-06 10:00:00,36.82,36.82,36.63,36.7,126400.0,16.7701,16.7701,16.6836,16.7155,126400.0
2006-06-06 10:10:00,36.7,36.77,36.63,36.71,267800.0,16.7155,16.7474,16.6836,16.72,267800.0
2006-06-06 10:20:00,36.7,36.8,36.66,36.76,145400.0,16.7155,16.761,16.6973,16.7428,145400.0
2006-06-06 10:30:00,36.76,36.82,36.73,36.74,78200.0,16.7428,16.7701,16.7291,16.7337,78200.0
2006-06-06 10:40:00,36.73,36.77,36.7,36.71,152600.0,16.7291,16.7474,16.7155,16.72,152600.0
2006-06-06 10:50:00,36.71,36.76,36.62,36.71,50600.0,16.72,16.7428,16.679,16.72,50600.0
2006-06-06 11:00:00,36.72,36.74,36.56,36.57,124400.0,16.7246,16.7337,16.6517,16.6563,124400.0
2006-06-06 11:10:00,36.57,36.62,36.54,36.62,65400.0,16.6563,16.679,16.6426,16.679,65400.0
2006-06-06 11:20:00,36.6,36.65,36.57,36.6,79400.0,16.6699,16.6927,16.6563,16.6699,79400.0
2006-06-06 11:30:00,36.6,36.66,36.53,36.53,57200.0,16.6699,16.6973,16.6381,16.6381,57200.0
2006-06-06 11:40:00,36.53,36.63,36.51,36.56,85400.0,16.6381,16.6836,16.6289,16.6517,85400.0
2006-06-06 11:50:00,36.57,36.6,36.56,36.56,87000.0,16.6563,16.6699,16.6517,16.6517,87000.0
2006-06-06 12:00:00,36.56,36.6,36.56,36.56,43800.0,16.6517,16.6699,16.6517,16.6517,43800.0
2006-06-06 12:10:00,36.57,36.83,36.57,36.81,70800.0,16.6563,16.7747,16.6563,16.7656,70800.0
2006-06-06 12:20:00,36.82,36.82,36.65,36.65,45000.0,16.7701,16.7701,16.6927,16.6927,45000.0
2006-06-06 12:30:00,36.65,36.8,36.64,36.8,65200.0,16.6927,16.761,16.6882,16.761,65200.0
2006-06-06 12:40:00,36.81,36.92,36.8,36.91,81000.0,16.7656,16.8157,16.761,16.8111,81000.0
2006-06-06 12:50:00,36.9,37.0,36.83,36.99,78000.0,16.8066,16.8521,16.7747,16.8476,78000.0
2006-06-06 13:00:00,36.98,36.98,36.91,36.93,32800.0,16.843,16.843,16.8111,16.8202,32800.0
2006-06-06 13:10:00,36.92,36.94,36.89,36.92,28000.0,16.8157,16.8248,16.802,16.8157,28000.0
2006-06-06 13:20:00,36.92,37.01,36.92,36.94,63600.0,16.8157,16.8567,16.8157,16.8248,63600.0
2006-06-06 13:30:00,36.94,36.97,36.91,36.94,59200.0,16.8248,16.8385,16.8111,16.8248,59200.0
2006-06-06 13:40:00,36.94,36.94,36.8,36.82,50200.0,16.8248,16.8248,16.761,16.7701,50200.0
2006-06-06 13:50:00,36.82,36.85,36.76,36.82,49400.0,16.7701,16.7838,16.7428,16.7701,49400.0
2006-06-06 14:00:00,36.82,36.85,36.73,36.73,49200.0,16.7701,16.7838,16.7291,16.7291,49200.0
2006-06-06 14:10:00,36.73,36.74,36.67,36.7,107000.0,16.7291,16.7337,16.7018,16.7155,107000.0
2006-06-06 14:20:00,36.7,36.75,36.69,36.73,61600.0,16.7155,16.7383,16.7109,16.7291,61600.0
2006-06-06 14:30:00,36.74,36.75,36.67,36.68,44800.0,16.7337,16.7383,16.7018,16.7064,44800.0
2006-06-06 14:40:00,36.69,36.73,36.65,36.72,101800.0,16.7109,16.7291,16.6927,16.7246,101800.0
2006-06-06 14:50:00,36.72,36.77,36.71,36.74,50400.0,16.7246,16.7474,16.72,16.7337,50400.0
2006-06-06 15:00:00,36.73,36.79,36.71,36.76,54200.0,16.7291,16.7565,16.72,16.7428,54200.0
2006-06-06 15:10:00,36.76,36.76,36.64,36.66,52200.0,16.7428,16.7428,16.6882,16.6973,52200.0
2006-06-06 15:20:00,36.66,36.74,36.63,36.73,49600.0,16.6973,16.7337,16.6836,16.7291,49600.0
2006-06-06 15:30:00,36.74,36.83,36.66,36.83,89400.0,16.7337,16.7747,16.6973,16.7747,89400.0
2006-06-06 15:40:00,36.82,36.9,36.8,36.85,85000.0,16.7701,16.8066,16.761,16.7838,85000.0
2006-06-06 15:50:00,36.85,36.91,36.79,36.91,140200.0,16.7838,16.8111,16.7565,16.8111,140200.0
2006-06-07 09:30:00,36.95,36.95,36.88,36.88,90000.0,16.8294,16.8294,16.7975,16.7975,90000.0
2006-06-07 09:40:00,36.88,36.88,36.74,36.8,81000.0,16.7975,16.7975,16.7337,16.761,81000.0
2006-06-07 09:50:00,36.79,36.88,36.75,36.83,88000.0,16.7565,16.7975,16.7383,16.7747,88000.0
2006-06-07 10:00:00,36.85,36.99,36.84,36.92,139600.0,16.7838,16.8476,16.7792,16.8157,139600.0
2006-06-07 10:10:00,36.93,36.99,36.88,36.95,51800.0,16.8202,16.8476,16.7975,16.8294,51800.0
2006-06-07 10:20:00,36.95,36.97,36.87,36.96,76000.0,16.8294,16.8385,16.7929,16.8339,76000.0
2006-06-07 10:30:00,36.96,36.98,36.91,36.97,69000.0,16.8339,16.843,16.8111,16.8385,69000.0
2006-06-07 10:40:00,36.97,36.99,36.85,36.98,54000.0,16.8385,16.8476,16.7838,16.843,54000.0
2006-06-07 10:50:00,36.98,37.0,36.93,37.0,50200.0,16.843,16.8521,16.8202,16.8521,50200.0
2006-06-07 11:00:00,37.0,37.04,36.88,36.9,66200.0,16.8521,16.8703,16.7975,16.8066,66200.0
2006-06-07 11:10:00,36.9,36.9,36.86,36.88,162800.0,16.8066,16.8066,16.7884,16.7975,162800.0
2006-06-07 11:20:00,36.88,36.88,36.69,36.7,268600.0,16.7975,16.7975,16.7109,16.7155,268600.0
2006-06-07 11:30:00,36.69,36.74,36.69,36.73,79800.0,16.7109,16.7337,16.7109,16.7291,79800.0
2006-06-07 11:40:00,36.73,36.73,36.69,36.73,100800.0,16.7291,16.7291,16.7109,16.7291,100800.0
2006-06-07 11:50:00,36.72,36.81,36.7,36.8,79200.0,16.7246,16.7656,16.7155,16.761,79200.0
2006-06-07 12:00:00,36.79,36.86,36.76,36.76,105000.0,16.7565,16.7884,16.7428,16.7428,105000.0
2006-06-07 12:10:00,36.77,36.83,36.76,36.81,52800.0,16.7474,16.7747,16.7428,16.7656,52800.0
2006-06-07 12:20:00,36.81,36.86,36.81,36.85,22800.0,16.7656,16.7884,16.7656,16.7838,22800.0
2006-06-07 12:30:00,36.85,36.87,36.81,36.82,25400.0,16.7838,16.7929,16.7656,16.7701,25400.0
2006-06-07 12:40:00,36.82,36.83,36.79,36.79,16200.0,16.7701,16.7747,16.7565,16.7565,16200.0
2006-06-07 12:50:00,36.77,36.79,36.74,36.76,23200.0,16.7474,16.7565,16.7337,16.7428,23200.0
2006-06-07 13:00:00,36.77,36.84,36.77,36.8,24200.0,16.7474,16.7792,16.7474,16.761,24200.0
2006-06-07 13:10:00,36.8,36.82,36.77,36.81,17800.0,16.761,16.7701,16.7474,16.7656,17800.0
2006-06-07 13:20:00,36.81,36.82,36.74,36.77,29200.0,16.7656,16.7701,16.7337,16.7474,29200.0
2006-06-07 13:30:00,36.77,36.8,36.65,36.67,38800.0,16.7474,16.761,16.6927,16.7018,38800.0
2006-06-07 13:40:00,36.68,36.71,36.65,36.66,46800.0,16.7064,16.72,16.6927,16.6973,46800.0
2006-06-07 13:50:00,36.65,36.73,36.65,36.69,37600.0,16.6927,16.7291,16.6927,16.7109,37600.0
2006-06-07 14:00:00,36.68,36.68,36.58,36.58,39600.0,16.7064,16.7064,16.6608,16.6608,39600.0
2006-06-07 14:10:00,36.59,36.65,36.59,36.59,52200.0,16.6654,16.6927,16.6654,16.6654,52200.0
2006-06-07 14:20:00,36.59,36.68,36.57,36.68,41200.0,16.6654,16.7064,16.6563,16.7064,41200.0
2006-06-07 14:30:00,36.68,36.69,36.63,36.63,70200.0,16.7064,16.7109,16.6836,16.6836,70200.0
2006-06-07 14:40:00,36.63,36.63,36.56,36.56,28200.0,16.6836,16.6836,16.6517,16.6517,28200.0
2006-06-07 14:50:00,36.56,36.59,36.52,36.55,69200.0,16.6517,16.6654,16.6335,16.6472,69200.0
2006-06-07 15:00:00,36.55,36.58,36.54,36.58,45200.0,16.6472,16.6608,16.6426,16.6608,45200.0
2006-06-07 15:10:00,36.58,36.59,36.51,36.52,54400.0,16.6608,16.6654,16.6289,16.6335,54400.0
2006-06-07 15:20:00,36.53,36.65,36.45,36.48,84600.0,16.6381,16.6927,16.6016,16.6153,84600.0
2006-06-07 15:30:00,36.48,36.56,36.47,36.55,62000.0,16.6153,16.6517,16.6107,16.6472,62000.0
2006-06-07 15:40:00,36.56,36.59,36.48,36.48,75600.0,16.6517,16.6654,16.6153,16.6153,75600.0
2006-06-07 15:50:00,36.46,36.52,36.42,36.42,115400.0,16.6062,16.6335,16.588,16.588,115400.0
2006-06-08 09:30:00,36.23,36.31,36.21,36.21,82200.0,16.5014,16.5379,16.4923,16.4923,82200.0
2006-06-08 09:40:00,36.2,36.24,36.13,36.22,74200.0,16.4878,16.506,16.4559,16.4969,74200.0
2006-06-08 09:50:00,36.22,36.22,36.11,36.15,105400.0,16.4969,16.4969,16.4468,16.465,105400.0
2006-06-08 10:00:00,36.16,36.2,36.08,36.13,93000.0,16.4695,16.4878,16.4331,16.4559,93000.0
2006-06-08 10:10:00,36.15,36.21,36.13,36.14,65600.0,16.465,16.4923,16.4559,16.4604,65600.0
2006-06-08 10:20:00,36.15,36.2,36.15,36.16,67400.0,16.465,16.4878,16.465,16.4695,67400.0
2006-06-08 10:30:00,36.15,36.2,36.1,36.16,70600.0,16.465,16.4878,16.4422,16.4695,70600.0
2006-06-08 10:40:00,36.17,36.24,36.17,36.23,74400.0,16.4741,16.506,16.4741,16.5014,74400.0
2006-06-08 10:50:00,36.24,36.24,36.18,36.24,67600.0,16.506,16.506,16.4786,16.506,67600.0
2006-06-08 11:00:00,36.24,36.35,36.23,36.33,146200.0,16.506,16.5561,16.5014,16.547,146200.0
2006-06-08 11:10:00,36.33,36.34,36.2,36.21,132600.0,16.547,16.5515,16.4878,16.4923,132600.0
2006-06-08 11:20:00,36.21,36.21,36.07,36.16,72200.0,16.4923,16.4923,16.4285,16.4695,72200.0
2006-06-08 11:30:00,36.16,36.2,36.09,36.18,96800.0,16.4695,16.4878,16.4377,16.4786,96800.0
2006-06-08 11:40:00,36.19,36.27,36.18,36.23,128400.0,16.4832,16.5196,16.4786,16.5014,128400.0
2006-06-08 11:50:00,36.23,36.35,36.12,36.33,113000.0,16.5014,16.5561,16.4513,16.547,113000.0
2006-06-08 12:00:00,36.33,36.37,36.22,36.29,115200.0,16.547,16.5652,16.4969,16.5287,115200.0
2006-06-08 12:10:00,36.3,36.35,36.15,36.19,99200.0,16.5333,16.5561,16.465,16.4832,99200.0
2006-06-08 12:20:00,36.19,36.23,36.15,36.2,54200.0,16.4832,16.5014,16.465,16.4878,54200.0
2006-06-08 12:30:00,36.2,36.24,36.17,36.24,72000.0,16.4878,16.506,16.4741,16.506,72000.0
2006-06-08 12:40:00,36.24,36.25,36.17,36.22,59400.0,16.506,16.5105,16.4741,16.4969,59400.0
2006-06-08 12:50:00,36.23,36.27,36.19,36.2,73800.0,16.5014,16.5196,16.4832,16.4878,73800.0
2006-06-08 13:00:00,36.21,36.22,36.12,36.18,71000.0,16.4923,16.4969,16.4513,16.4786,71000.0
2006-06-08 13:10:00,36.18,36.26,36.15,36.18,61200.0,16.4786,16.5151,16.465,16.4786,61200.0
2006-06-08 13:20:00,36.17,36.26,36.15,36.25,55000.0,16.4741,16.5151,16.465,16.5105,55000.0
2006-06-08 13:30:00,36.25,36.36,36.23,36.33,80600.0,16.5105,16.5606,16.5014,16.547,80600.0
2006-06-08 13:40:00,36.33,36.42,36.29,36.34,140400.0,16.547,16.588,16.5287,16.5515,140400.0
2006-06-08 13:50:00,36.34,36.41,36.29,36.35,73200.0,16.5515,16.5834,16.5287,16.5561,73200.0
2006-06-08 14:00:00,36.37,36.42,36.33,36.37,113800.0,16.5652,16.588,16.547,16.5652,113800.0
2006-06-08 14:10:00,36.37,36.38,36.31,36.35,81600.0,16.5652,16.5697,16.5379,16.5561,81600.0
2006-06-08 14:20:00,36.35,36.35,36.24,36.32,83000.0,16.5561,16.5561,16.506,16.5424,83000.0
2006-06-08 14:30:00,36.32,36.4,36.22,36.39,93800.0,16.5424,16.5788,16.4969,16.5743,93800.0
2006-06-08 14:40:00,36.4,36.4,36.27,36.27,61400.0,16.5788,16.5788,16.5196,16.5196,61400.0
2006-06-08 14:50:00,36.27,36.29,36.21,36.24,62400.0,16.5196,16.5287,16.4923,16.506,62400.0
2006-06-08 15:00:00,36.24,36.34,36.24,36.31,61000.0,16.506,16.5515,16.506,16.5379,61000.0
2006-06-08 15:10:00,36.3,36.38,36.27,36.27,214400.0,16.5333,16.5697,16.5196,16.5196,214400.0
2006-06-08 15:20:00,36.27,36.28,36.21,36.22,130200.0,16.5196,16.5242,16.4923,16.4969,130200.0
2006-06-08 15:30:00,36.21,36.35,36.18,36.33,176800.0,16.4923,16.5561,16.4786,16.547,176800.0
2006-06-08 15:40:00,36.32,36.32,36.27,36.31,372400.0,16.5424,16.5424,16.5196,16.5379,372400.0
2006-06-08 15:50:00,36.32,36.36,36.29,36.32,209200.0,16.5424,16.5606,16.5287,16.5424,209200.0
2006-06-09 09:30:00,36.2,36.3,36.16,36.24,122400.0,16.4878,16.5333,16.4695,16.506,122400.0
2006-06-09 09:40:00,36.19,36.35,36.18,36.31,147600.0,16.4832,16.5561,16.4786,16.5379,147600.0
2006-06-09 09:50:00,36.3,36.41,36.3,36.4,77200.0,16.5333,16.5834,16.5333,16.5788,77200.0
2006-06-09 10:00:00,36.4,36.43,36.35,36.4,33600.0,16.5788,16.5925,16.5561,16.5788,33600.0
2006-06-09 10:10:00,36.4,36.44,36.27,36.34,82400.0,16.5788,16.5971,16.5196,16.5515,82400.0
2006-06-09 10:20:00,36.35,36.38,36.32,36.38,439400.0,16.5561,16.5697,16.5424,16.5697,439400.0
2006-06-09 10:30:00,36.38,36.43,36.35,36.41,157600.0,16.5697,16.5925,16.5561,16.5834,157600.0
2006-06-09 10:40:00,36.42,36.45,36.35,36.37,79800.0,16.588,16.6016,16.5561,16.5652,79800.0
2006-06-09 10:50:00,36.37,36.4,36.33,36.35,95600.0,16.5652,16.5788,16.547,16.5561,95600.0
2006-06-09 11:00:00,36.34,36.35,36.33,36.33,189200.0,16.5515,16.5561,16.547,16.547,189200.0
2006-06-09 11:10:00,36.33,36.33,36.28,36.33,211400.0,16.547,16.547,16.5242,16.547,211400.0
2006-06-09 11:20:00,36.33,36.35,36.31,36.32,34000.0,16.547,16.5561,16.5379,16.5424,34000.0
2006-06-09 11:30:00,36.33,36.38,36.32,36.33,38200.0,16.547,16.5697,16.5424,16.547,38200.0
2006-06-09 11:40:00,36.33,36.34,36.3,36.31,68600.0,16.547,16.5515,16.5333,16.5379,68600.0
2006-06-09 11:50:00,36.3,36.35,36.3,36.34,266000.0,16.5333,16.5561,16.5333,16.5515,266000.0
2006-06-09 12:00:00,36.34,36.48,36.34,36.47,65600.0,16.5515,16.6153,16.5515,16.6107,65600.0
2006-06-09 12:10:00,36.48,36.52,36.42,36.44,93000.0,16.6153,16.6335,16.588,16.5971,93000.0
2006-06-09 12:20:00,36.44,36.44,36.36,36.42,37400.0,16.5971,16.5971,16.5606,16.588,37400.0
2006-06-09 12:30:00,36.42,36.46,36.38,36.38,31000.0,16.588,16.6062,16.5697,16.5697,31000.0
2006-06-09 12:40:00,36.38,36.44,36.38,36.42,35200.0,16.5697,16.5971,16.5697,16.588,35200.0
2006-06-09 12:50:00,36.44,36.45,36.34,36.38,45800.0,16.5971,16.6016,16.5515,16.5697,45800.0
2006-06-09 13:00:00,36.39,36.41,36.35,36.4,42400.0,16.5743,16.5834,16.5561,16.5788,42400.0
2006-06-09 13:10:00,36.4,36.41,36.37,36.4,42000.0,16.5788,16.5834,16.5652,16.5788,42000.0
2006-06-09 13:20:00,36.4,36.44,36.38,36.41,42800.0,16.5788,16.5971,16.5697,16.5834,42800.0
2006-06-09 13:30:00,36.4,36.47,36.38,36.47,82400.0,16.5788,16.6107,16.5697,16.6107,82400.0
2006-06-09 13:40:00,36.45,36.49,36.45,36.47,30200.0,16.6016,16.6198,16.6016,16.6107,30200.0
2006-06-09 13:50:00,36.48,36.52,36.44,36.44,88000.0,16.6153,16.6335,16.5971,16.5971,88000.0
2006-06-09 14:00:00,36.44,36.49,36.44,36.47,46400.0,16.5971,16.6198,16.5971,16.6107,46400.0
2006-06-09 14:10:00,36.48,36.49,36.45,36.46,34600.0,16.6153,16.6198,16.6016,16.6062,34600.0
2006-06-09 14:20:00,36.45,36.52,36.45,36.48,140600.0,16.6016,16.6335,16.6016,16.6153,140600.0
2006-06-09 14:30:00,36.48,36.55,36.47,36.52,87600.0,16.6153,16.6472,16.6107,16.6335,87600.0
2006-06-09 14:40:00,36.53,36.54,36.49,36.51,97000.0,16.6381,16.6426,16.6198,16.6289,97000.0
2006-06-09 14:50:00,36.51,36.57,36.49,36.49,63200.0,16.6289,16.6563,16.6198,16.6198,63200.0
2006-06-09 15:00:00,36.49,36.5,36.42,36.49,48400.0,16.6198,16.6244,16.588,16.6198,48400.0
2006-06-09 15:10:00,36.49,36.57,36.46,36.57,57200.0,16.6198,16.6563,16.6062,16.6563,57200.0
2006-06-09 15:20:00,36.57,36.57,36.48,36.5,82200.0,16.6563,16.6563,16.6153,16.6244,82200.0
2006-06-09 15:30:00,36.5,36.52,36.48,36.52,42800.0,16.6244,16.6335,16.6153,16.6335,42800.0
2006-06-09 15:40:00,36.56,36.57,36.53,36.56,50800.0,16.6517,16.6563,16.6381,16.6517,50800.0
2006-06-09 15:50:00,36.57,36.57,36.39,36.4,127800.0,16.6563,16.6563,16.5743,16.5788,127800.0
2006-06-12 09:30:00,36.42,36.55,36.41,36.55,49800.0,16.588,16.6472,16.5834,16.6472,49800.0
2006-06-12 09:40:00,36.57,36.65,36.48,36.56,122200.0,16.6563,16.6927,16.6153,16.6517,122200.0
2006-06-12 09:50:00,36.59,36.64,36.52,36.58,69600.0,16.6654,16.6882,16.6335,16.6608,69600.0
2006-06-12 10:00:00,36.54,36.65,36.54,36.62,74600.0,16.6426,16.6927,16.6426,16.679,74600.0
2006-06-12 10:10:00,36.62,36.63,36.56,36.6,78600.0,16.679,16.6836,16.6517,16.6699,78600.0
2006-06-12 10:20:00,36.58,36.61,36.55,36.57,61000.0,16.6608,16.6745,16.6472,16.6563,61000.0
2006-06-12 10:30:00,36.57,36.63,36.56,36.59,70000.0,16.6563,16.6836,16.6517,16.6654,70000.0
2006-06-12 10:40:00,36.59,36.63,36.57,36.58,50400.0,16.6654,16.6836,16.6563,16.6608,50400.0
2006-06-12 10:50:00,36.6,36.67,36.59,36.63,46200.0,16.6699,16.7018,16.6654,16.6836,46200.0
2006-06-12 11:00:00,36.63,36.65,36.55,36.62,84000.0,16.6836,16.6927,16.6472,16.679,84000.0
2006-06-12 11:10:00,36.6,36.67,36.6,36.65,47200.0,16.6699,16.7018,16.6699,16.6927,47200.0
2006-06-12 11:20:00,36.64,36.65,36.59,36.63,26000.0,16.6882,16.6927,16.6654,16.6836,26000.0
2006-06-12 11:30:00,36.63,36.67,36.6,36.65,54600.0,16.6836,16.7018,16.6699,16.6927,54600.0
2006-06-12 11:40:00,36.66,36.66,36.6,36.63,25400.0,16.6973,16.6973,16.6699,16.6836,25400.0
2006-06-12 11:50:00,36.63,36.72,36.63,36.72,49600.0,16.6836,16.7246,16.6836,16.7246,49600.0
2006-06-12 12:00:00,36.71,36.71,36.66,36.66,33800.0,16.72,16.72,16.6973,16.6973,33800.0
2006-06-12 12:10:00,36.67,36.7,36.67,36.67,13800.0,16.7018,16.7155,16.7018,16.7018,13800.0
2006-06-12 12:20:00,36.67,36.72,36.62,36.7,22600.0,16.7018,16.7246,16.679,16.7155,22600.0
2006-06-12 12:30:00,36.71,36.71,36.63,36.65,25600.0,16.72,16.72,16.6836,16.6927,25600.0
2006-06-12 12:40:00,36.65,36.71,36.63,36.69,14800.0,16.6927,16.72,16.6836,16.7109,14800.0
2006-06-12 12:50:00,36.71,36.76,36.71,36.73,38800.0,16.72,16.7428,16.72,16.7291,38800.0
2006-06-12 13:00:00,36.74,36.77,36.7,36.75,16000.0,16.7337,16.7474,16.7155,16.7383,16000.0
2006-06-12 13:10:00,36.76,36.76,36.73,36.74,7200.0,16.7428,16.7428,16.7291,16.7337,7200.0
2006-06-12 13:20:00,36.74,36.74,36.63,36.65,32400.0,16.7337,16.7337,16.6836,16.6927,32400.0
2006-06-12 13:30:00,36.65,36.68,36.57,36.61,48600.0,16.6927,16.7064,16.6563,16.6745,48600.0
2006-06-12 13:40:00,36.6,36.68,36.6,36.68,21600.0,16.6699,16.7064,16.6699,16.7064,21600.0
2006-06-12 13:50:00,36.68,36.69,36.66,36.68,32200.0,16.7064,16.7109,16.6973,16.7064,32200.0
2006-06-12 14:00:00,36.67,36.69,36.64,36.65,45200.0,16.7018,16.7109,16.6882,16.6927,45200.0
2006-06-12 14:10:00,36.65,36.7,36.63,36.67,46600.0,16.6927,16.7155,16.6836,16.7018,46600.0
2006-06-12 14:20:00,36.66,36.7,36.63,36.66,25600.0,16.6973,16.7155,16.6836,16.6973,25600.0
2006-06-12 14:30:00,36.66,36.67,36.62,36.62,42000.0,16.6973,16.7018,16.679,16.679,42000.0
2006-06-12 14:40:00,36.63,36.63,36.56,36.56,131200.0,16.6836,16.6836,16.6517,16.6517,131200.0
2006-06-12 14:50:00,36.57,36.6,36.55,36.55,34800.0,16.6563,16.6699,16.6472,16.6472,34800.0
2006-06-12 15:00:00,36.55,36.57,36.49,36.49,34600.0,16.6472,16.6563,16.6198,16.6198,34600.0
2006-06-12 15:10:00,36.49,36.55,36.46,36.46,37400.0,16.6198,16.6472,16.6062,16.6062,37400.0
2006-06-12 15:20:00,36.47,36.51,36.42,36.44,42000.0,16.6107,16.6289,16.588,16.5971,42000.0
2006-06-12 15:30:00,36.44,36.55,36.33,36.54,95400.0,16.5971,16.6472,16.547,16.6426,95400.0
2006-06-12 15:40:00,36.52,36.57,36.48,36.53,60400.0,16.6335,16.6563,16.6153,16.6381,60400.0
2006-06-12 15:50:00,36.54,36.55,36.47,36.5,91600.0,16.6426,16.6472,16.6107,16.6244,91600.0
2006-06-13 09:30:00,36.5,36.5,36.25,36.4,82000.0,16.6244,16.6244,16.5105,16.5788,82000.0
2006-06-13 09:40:00,36.4,36.5,36.35,36.5,41200.0,16.5788,16.6244,16.5561,16.6244,41200.0
2006-06-13 09:50:00,36.5,36.55,36.41,36.49,73000.0,16.6244,16.6472,16.5834,16.6198,73000.0
2006-06-13 10:00:00,36.49,36.53,36.35,36.53,105000.0,16.6198,16.6381,16.5561,16.6381,105000.0
2006-06-13 10:10:00,36.53,36.59,36.5,36.56,74800.0,16.6381,16.6654,16.6244,16.6517,74800.0
2006-06-13 10:20:00,36.54,36.6,36.47,36.6,85000.0,16.6426,16.6699,16.6107,16.6699,85000.0
2006-06-13 10:30:00,36.59,36.59,36.48,36.49,82600.0,16.6654,16.6654,16.6153,16.6198,82600.0
2006-06-13 10:40:00,36.5,36.58,36.48,36.58,67000.0,16.6244,16.6608,16.6153,16.6608,67000.0
2006-06-13 10:50:00,36.56,36.59,36.51,36.52,76800.0,16.6517,16.6654,16.6289,16.6335,76800.0
2006-06-13 11:00:00,36.51,36.58,36.48,36.52,133200.0,16.6289,16.6608,16.6153,16.6335,133200.0
2006-06-13 11:10:00,36.51,36.64,36.5,36.6,74000.0,16.6289,16.6882,16.6244,16.6699,74000.0
2006-06-13 11:20:00,36.61,36.67,36.56,36.63,102400.0,16.6745,16.7018,16.6517,16.6836,102400.0
2006-06-13 11:30:00,36.63,36.65,36.56,36.63,107600.0,16.6836,16.6927,16.6517,16.6836,107600.0
2006-06-13 11:40:00,36.63,36.7,36.57,36.7,107000.0,16.6836,16.7155,16.6563,16.7155,107000.0
2006-06-13 11:50:00,36.7,36.73,36.62,36.72,103600.0,16.7155,16.7291,16.679,16.7246,103600.0
2006-06-13 12:00:00,36.73,36.73,36.65,36.67,80200.0,16.7291,16.7291,16.6927,16.7018,80200.0
2006-06-13 12:10:00,36.67,36.7,36.58,36.63,58400.0,16.7018,16.7155,16.6608,16.6836,58400.0
2006-06-13 12:20:00,36.62,36.63,36.52,36.56,45400.0,16.679,16.6836,16.6335,16.6517,45400.0
2006-06-13 12:30:00,36.56,36.6,36.54,36.55,25400.0,16.6517,16.6699,16.6426,16.6472,25400.0
2006-06-13 12:40:00,36.54,36.6,36.54,36.57,30200.0,16.6426,16.6699,16.6426,16.6563,30200.0
2006-06-13 12:50:00,36.58,36.59,36.49,36.52,29400.0,16.6608,16.6654,16.6198,16.6335,29400.0
2006-06-13 13:00:00,36.52,36.52,36.4,36.42,47400.0,16.6335,16.6335,16.5788,16.588,47400.0
2006-06-13 13:10:00,36.41,36.45,36.36,36.45,70600.0,16.5834,16.6016,16.5606,16.6016,70600.0
2006-06-13 13:20:00,36.45,36.45,36.38,36.45,44800.0,16.6016,16.6016,16.5697,16.6016,44800.0
2006-06-13 13:30:00,36.43,36.49,36.38,36.45,67400.0,16.5925,16.6198,16.5697,16.6016,67400.0
2006-06-13 13:40:00,36.44,36.59,36.43,36.56,81800.0,16.5971,16.6654,16.5925,16.6517,81800.0
2006-06-13 13:50:00,36.56,36.62,36.52,36.59,42000.0,16.6517,16.679,16.6335,16.6654,42000.0
2006-06-13 14:00:00,36.6,36.63,36.52,36.56,49000.0,16.6699,16.6836,16.6335,16.6517,49000.0
2006-06-13 14:10:00,36.56,36.62,36.54,36.57,54400.0,16.6517,16.679,16.6426,16.6563,54400.0
2006-06-13 14:20:00,36.56,36.62,36.48,36.57,99400.0,16.6517,16.679,16.6153,16.6563,99400.0
2006-06-13 14:30:00,36.58,36.58,36.41,36.44,73200.0,16.6608,16.6608,16.5834,16.5971,73200.0
2006-06-13 14:40:00,36.44,36.54,36.38,36.47,87200.0,16.5971,16.6426,16.5697,16.6107,87200.0
2006-06-13 14:50:00,36.48,36.48,36.34,36.37,206400.0,16.6153,16.6153,16.5515,16.5652,206400.0
2006-06-13 15:00:00,36.37,36.37,36.2,36.23,89400.0,16.5652,16.5652,16.4878,16.5014,89400.0
2006-06-13 15:10:00,36.23,36.28,36.15,36.21,69200.0,16.5014,16.5242,16.465,16.4923,69200.0
2006-06-13 15:20:00,36.21,36.46,36.2,36.44,128800.0,16.4923,16.6062,16.4878,16.5971,128800.0
2006-06-13 15:30:00,36.4,36.47,36.35,36.39,123800.0,16.5788,16.6107,16.5561,16.5743,123800.0
2006-06-13 15:40:00,36.39,36.45,36.28,36.37,189400.0,16.5743,16.6016,16.5242,16.5652,189400.0
2006-06-13 15:50:00,36.35,36.38,36.26,36.38,398000.0,16.5561,16.5697,16.5151,16.5697,398000.0
2006-06-14 09:30:00,36.21,36.33,36.18,36.22,100600.0,16.4923,16.547,16.4786,16.4969,100600.0
2006-06-14 09:40:00,36.21,36.21,36.07,36.1,118600.0,16.4923,16.4923,16.4285,16.4422,118600.0
2006-06-14 09:50:00,36.1,36.4,36.1,36.35,109200.0,16.4422,16.5788,16.4422,16.5561,109200.0
2006-06-14 10:00:00,36.35,36.42,36.29,36.37,89000.0,16.5561,16.588,16.5287,16.5652,89000.0
2006-06-14 10:10:00,36.38,36.38,36.22,36.24,127600.0,16.5697,16.5697,16.4969,16.506,127600.0
2006-06-14 10:20:00,36.22,36.27,36.2,36.27,109800.0,16.4969,16.5196,16.4878,16.5196,109800.0
2006-06-14 10:30:00,36.27,36.3,36.21,36.23,91200.0,16.5196,16.5333,16.4923,16.5014,91200.0
2006-06-14 10:40:00,36.24,36.3,36.21,36.3,63600.0,16.506,16.5333,16.4923,16.5333,63600.0
2006-06-14 10:50:00,36.31,36.37,36.26,36.27,75000.0,16.5379,16.5652,16.5151,16.5196,75000.0
2006-06-14 11:00:00,36.27,36.32,36.24,36.29,50200.0,16.5196,16.5424,16.506,16.5287,50200.0
2006-06-14 11:10:00,36.27,36.4,36.27,36.35,56800.0,16.5196,16.5788,16.5196,16.5561,56800.0
2006-06-14 11:20:00,36.35,36.35,36.26,36.29,29400.0,16.5561,16.5561,16.5151,16.5287,29400.0
2006-06-14 11:30:00,36.29,36.3,36.15,36.18,47400.0,16.5287,16.5333,16.465,16.4786,47400.0
2006-06-14 11:40:00,36.18,36.24,36.16,36.23,52000.0,16.4786,16.506,16.4695,16.5014,52000.0
2006-06-14 11:50:00,36.23,36.24,36.15,36.19,24000.0,16.5014,16.506,16.465,16.4832,24000.0
2006-06-14 12:00:00,36.2,36.23,36.13,36.16,40000.0,16.4878,16.5014,16.4559,16.4695,40000.0
2006-06-14 12:10:00,36.16,36.31,36.16,36.28,42000.0,16.4695,16.5379,16.4695,16.5242,42000.0
2006-06-14 12:20:00,36.27,36.29,36.23,36.23,129000.0,16.5196,16.5287,16.5014,16.5014,129000.0
2006-06-14 12:30:00,36.24,36.24,36.19,36.19,17200.0,16.506,16.506,16.4832,16.4832,17200.0
2006-06-14 12:40:00,36.2,36.22,36.19,36.2,21600.0,16.4878,16.4969,16.4832,16.4878,21600.0
2006-06-14 12:50:00,36.2,36.23,36.2,36.22,19800.0,16.4878,16.5014,16.4878,16.4969,19800.0
2006-06-14 13:00:00,36.22,36.22,36.08,36.08,38400.0,16.4969,16.4969,16.4331,16.4331,38400.0
2006-06-14 13:10:00,36.08,36.08,36.0,36.01,78800.0,16.4331,16.4331,16.3967,16.4012,78800.0
2006-06-14 13:20:00,36.01,36.1,36.0,36.09,54200.0,16.4012,16.4422,16.3967,16.4377,54200.0
2006-06-14 13:30:00,36.09,36.09,35.97,35.97,49000.0,16.4377,16.4377,16.383,16.383,49000.0
2006-06-14 13:40:00,35.97,36.02,35.96,36.02,85800.0,16.383,16.4058,16.3784,16.4058,85800.0
2006-06-14 13:50:00,36.02,36.05,35.97,36.01,111400.0,16.4058,16.4194,16.383,16.4012,111400.0
2006-06-14 14:00:00,36.01,36.11,36.01,36.11,78400.0,16.4012,16.4468,16.4012,16.4468,78400.0
2006-06-14 14:10:00,36.09,36.1,35.92,35.92,132000.0,16.4377,16.4422,16.3602,16.3602,132000.0
2006-06-14 14:20:00,35.92,35.99,35.92,35.97,54400.0,16.3602,16.3921,16.3602,16.383,54400.0
2006-06-14 14:30:00,35.97,35.99,35.87,35.88,77800.0,16.383,16.3921,16.3375,16.342,77800.0
2006-06-14 14:40:00,35.88,35.88,35.73,35.77,120800.0,16.342,16.342,16.2737,16.2919,120800.0
2006-06-14 14:50:00,35.77,35.82,35.74,35.79,108400.0,16.2919,16.3147,16.2782,16.301,108400.0
2006-06-14 15:00:00,35.79,35.8,35.76,35.78,124000.0,16.301,16.3056,16.2873,16.2965,124000.0
2006-06-14 15:10:00,35.77,35.79,35.75,35.79,95800.0,16.2919,16.301,16.2828,16.301,95800.0
2006-06-14 15:20:00,35.78,35.81,35.77,35.8,122400.0,16.2965,16.3101,16.2919,16.3056,122400.0
2006-06-14 15:30:00,35.8,35.9,35.8,35.87,84000.0,16.3056,16.3511,16.3056,16.3375,84000.0
2006-06-14 15:40:00,35.87,35.88,35.8,35.83,132600.0,16.3375,16.342,16.3056,16.3192,132600.0
2006-06-14 15:50:00,35.83,35.9,35.82,35.88,178200.0,16.3192,16.3511,16.3147,16.342,178200.0
2006-06-15 09:30:00,36.15,36.18,36.0,36.07,77400.0,16.465,16.4786,16.3967,16.4285,77400.0
2006-06-15 09:40:00,36.1,36.25,36.07,36.25,64800.0,16.4422,16.5105,16.4285,16.5105,64800.0
2006-06-15 09:50:00,36.24,36.27,36.13,36.25,79800.0,16.506,16.5196,16.4559,16.5105,79800.0
2006-06-15 10:00:00,36.24,36.25,36.21,36.23,58000.0,16.506,16.5105,16.4923,16.5014,58000.0
2006-06-15 10:10:00,36.24,36.24,36.13,36.13,67800.0,16.506,16.506,16.4559,16.4559,67800.0
2006-06-15 10:20:00,36.13,36.17,36.1,36.1,78000.0,16.4559,16.4741,16.4422,16.4422,78000.0
2006-06-15 10:30:00,36.09,36.17,36.09,36.12,52200.0,16.4377,16.4741,16.4377,16.4513,52200.0
2006-06-15 10:40:00,36.12,36.19,36.1,36.1,82000.0,16.4513,16.4832,16.4422,16.4422,82000.0
2006-06-15 10:50:00,36.12,36.13,36.09,36.11,62600.0,16.4513,16.4559,16.4377,16.4468,62600.0
2006-06-15 11:00:00,36.12,36.12,36.08,36.09,80200.0,16.4513,16.4513,16.4331,16.4377,80200.0
2006-06-15 11:10:00,36.09,36.13,36.07,36.1,138200.0,16.4377,16.4559,16.4285,16.4422,138200.0
2006-06-15 11:20:00,36.11,36.13,36.1,36.13,46600.0,16.4468,16.4559,16.4422,16.4559,46600.0
2006-06-15 11:30:00,36.13,36.13,36.1,36.13,67800.0,16.4559,16.4559,16.4422,16.4559,67800.0
2006-06-15 11:40:00,36.12,36.13,36.11,36.13,90200.0,16.4513,16.4559,16.4468,16.4559,90200.0
2006-06-15 11:50:00,36.13,36.19,36.13,36.17,84200.0,16.4559,16.4832,16.4559,16.4741,84200.0
2006-06-15 12:00:00,36.17,36.19,36.15,36.16,61800.0,16.4741,16.4832,16.465,16.4695,61800.0
2006-06-15 12:10:00,36.16,36.16,36.13,36.15,86400.0,16.4695,16.4695,16.4559,16.465,86400.0
2006-06-15 12:20:00,36.15,36.15,36.12,36.14,87400.0,16.465,16.465,16.4513,16.4604,87400.0
2006-06-15 12:30:00,36.13,36.2,36.13,36.2,62400.0,16.4559,16.4878,16.4559,16.4878,62400.0
2006-06-15 12:40:00,36.21,36.22,36.19,36.22,28000.0,16.4923,16.4969,16.4832,16.4969,28000.0
2006-06-15 12:50:00,36.22,36.24,36.19,36.19,36000.0,16.4969,16.506,16.4832,16.4832,36000.0
2006-06-15 13:00:00,36.2,36.23,36.19,36.23,22800.0,16.4878,16.5014,16.4832,16.5014,22800.0
2006-06-15 13:10:00,36.22,36.24,36.22,36.22,36000.0,16.4969,16.506,16.4969,16.4969,36000.0
2006-06-15 13:20:00,36.22,36.24,36.22,36.22,51200.0,16.4969,16.506,16.4969,16.4969,51200.0
2006-06-15 13:30:00,36.22,36.23,36.2,36.21,54800.0,16.4969,16.5014,16.4878,16.4923,54800.0
2006-06-15 13:40:00,36.22,36.25,36.2,36.24,78400.0,16.4969,16.5105,16.4878,16.506,78400.0
2006-06-15 13:50:00,36.24,36.25,36.22,36.25,95200.0,16.506,16.5105,16.4969,16.5105,95200.0
2006-06-15 14:00:00,36.24,36.25,36.22,36.24,77600.0,16.506,16.5105,16.4969,16.506,77600.0
2006-06-15 14:10:00,36.24,36.27,36.23,36.25,116200.0,16.506,16.5196,16.5014,16.5105,116200.0
2006-06-15 14:20:00,36.25,36.29,36.22,36.24,133600.0,16.5105,16.5287,16.4969,16.506,133600.0
2006-06-15 14:30:00,36.24,36.37,36.24,36.35,91200.0,16.506,16.5652,16.506,16.5561,91200.0
2006-06-15 14:40:00,36.35,36.49,36.35,36.49,60600.0,16.5561,16.6198,16.5561,16.6198,60600.0
2006-06-15 14:50:00,36.5,36.55,36.48,36.49,93000.0,16.6244,16.6472,16.6153,16.6198,93000.0
2006-06-15 15:00:00,36.49,36.51,36.45,36.46,50600.0,16.6198,16.6289,16.6016,16.6062,50600.0
2006-06-15 15:10:00,36.45,36.56,36.43,36.54,65800.0,16.6016,16.6517,16.5925,16.6426,65800.0
2006-06-15 15:20:00,36.54,36.58,36.48,36.49,61800.0,16.6426,16.6608,16.6153,16.6198,61800.0
2006-06-15 15:30:00,36.49,36.67,36.49,36.66,95600.0,16.6198,16.7018,16.6198,16.6973,95600.0
2006-06-15 15:40:00,36.66,36.88,36.66,36.81,167000.0,16.6973,16.7975,16.6973,16.7656,167000.0
2006-06-15 15:50:00,36.81,36.82,36.65,36.66,198800.0,16.7656,16.7701,16.6927,16.6973,198800.0
2006-06-16 09:30:00,36.73,36.87,36.73,36.76,576000.0,16.7291,16.7929,16.7291,16.7428,576000.0
2006-06-16 09:40:00,36.73,36.89,36.73,36.79,86800.0,16.7291,16.802,16.7291,16.7565,86800.0
2006-06-16 09:50:00,36.76,36.89,36.74,36.83,92800.0,16.7428,16.802,16.7337,16.7747,92800.0
2006-06-16 10:00:00,36.83,36.84,36.73,36.74,67800.0,16.7747,16.7792,16.7291,16.7337,67800.0
2006-06-16 10:10:00,36.74,36.8,36.73,36.76,55200.0,16.7337,16.761,16.7291,16.7428,55200.0
2006-06-16 10:20:00,36.76,36.87,36.75,36.86,95200.0,16.7428,16.7929,16.7383,16.7884,95200.0
2006-06-16 10:30:00,36.86,36.99,36.86,36.99,110600.0,16.7884,16.8476,16.7884,16.8476,110600.0
2006-06-16 10:40:00,36.99,36.99,36.91,36.92,54800.0,16.8476,16.8476,16.8111,16.8157,54800.0
2006-06-16 10:50:00,36.92,36.95,36.89,36.94,78000.0,16.8157,16.8294,16.802,16.8248,78000.0
2006-06-16 11:00:00,36.94,37.04,36.92,37.02,52800.0,16.8248,16.8703,16.8157,16.8612,52800.0
2006-06-16 11:10:00,37.02,37.05,36.98,36.98,32200.0,16.8612,16.8749,16.843,16.843,32200.0
2006-06-16 11:20:00,36.99,36.99,36.78,36.79,34200.0,16.8476,16.8476,16.7519,16.7565,34200.0
2006-06-16 11:30:00,36.79,37.0,36.76,36.99,40800.0,16.7565,16.8521,16.7428,16.8476,40800.0
2006-06-16 11:40:00,37.0,37.03,36.95,36.95,40000.0,16.8521,16.8658,16.8294,16.8294,40000.0
2006-06-16 11:50:00,36.94,36.94,36.88,36.9,16400.0,16.8248,16.8248,16.7975,16.8066,16400.0
2006-06-16 12:00:00,36.91,36.98,36.9,36.98,32400.0,16.8111,16.843,16.8066,16.843,32400.0
2006-06-16 12:10:00,36.98,36.99,36.86,36.87,26600.0,16.843,16.8476,16.7884,16.7929,26600.0
2006-06-16 12:20:00,36.86,36.88,36.8,36.85,19400.0,16.7884,16.7975,16.761,16.7838,19400.0
2006-06-16 12:30:00,36.86,36.86,36.72,36.75,27000.0,16.7884,16.7884,16.7246,16.7383,27000.0
2006-06-16 12:40:00,36.75,36.79,36.71,36.71,32000.0,16.7383,16.7565,16.72,16.72,32000.0
2006-06-16 12:50:00,36.71,36.86,36.71,36.86,30000.0,16.72,16.7884,16.72,16.7884,30000.0
2006-06-16 13:00:00,36.88,36.88,36.81,36.81,14000.0,16.7975,16.7975,16.7656,16.7656,14000.0
2006-06-16 13:10:00,36.82,36.85,36.81,36.81,16000.0,16.7701,16.7838,16.7656,16.7656,16000.0
2006-06-16 13:20:00,36.82,36.91,36.79,36.88,39400.0,16.7701,16.8111,16.7565,16.7975,39400.0
2006-06-16 13:30:00,36.88,36.88,36.83,36.84,21600.0,16.7975,16.7975,16.7747,16.7792,21600.0
2006-06-16 13:40:00,36.85,36.88,36.77,36.83,75600.0,16.7838,16.7975,16.7474,16.7747,75600.0
2006-06-16 13:50:00,36.82,36.9,36.82,36.9,38200.0,16.7701,16.8066,16.7701,16.8066,38200.0
2006-06-16 14:00:00,36.9,36.91,36.84,36.87,35400.0,16.8066,16.8111,16.7792,16.7929,35400.0
2006-06-16 14:10:00,36.87,37.02,36.87,36.95,48200.0,16.7929,16.8612,16.7929,16.8294,48200.0
2006-06-16 14:20:00,36.95,36.95,36.86,36.87,34600.0,16.8294,16.8294,16.7884,16.7929,34600.0
2006-06-16 14:30:00,36.87,36.91,36.87,36.88,24800.0,16.7929,16.8111,16.7929,16.7975,24800.0
2006-06-16 14:40:00,36.88,36.94,36.88,36.94,60000.0,16.7975,16.8248,16.7975,16.8248,60000.0
2006-06-16 14:50:00,36.94,36.99,36.91,36.99,35800.0,16.8248,16.8476,16.8111,16.8476,35800.0
2006-06-16 15:00:00,36.99,37.02,36.97,37.02,62600.0,16.8476,16.8612,16.8385,16.8612,62600.0
2006-06-16 15:10:00,37.04,37.07,37.02,37.06,45400.0,16.8703,16.884,16.8612,16.8795,45400.0
2006-06-16 15:20:00,37.06,37.06,37.02,37.04,38000.0,16.8795,16.8795,16.8612,16.8703,38000.0
2006-06-16 15:30:00,37.04,37.12,36.99,36.99,74400.0,16.8703,16.9068,16.8476,16.8476,74400.0
2006-06-16 15:40:00,36.99,37.02,36.87,36.88,91400.0,16.8476,16.8612,16.7929,16.7975,91400.0
2006-06-16 15:50:00,36.88,37.01,36.88,36.98,47600.0,16.7975,16.8567,16.7975,16.843,47600.0
2006-06-19 09:30:00,37.2,37.2,36.88,36.88,88400.0,16.9432,16.9432,16.7975,16.7975,88400.0
2006-06-19 09:40:00,36.87,36.87,36.63,36.63,122200.0,16.7929,16.7929,16.6836,16.6836,122200.0
2006-06-19 09:50:00,36.63,36.63,36.43,36.5,80600.0,16.6836,16.6836,16.5925,16.6244,80600.0
2006-06-19 10:00:00,36.51,36.63,36.51,36.6,62600.0,16.6289,16.6836,16.6289,16.6699,62600.0
2006-06-19 10:10:00,36.6,36.63,36.55,36.63,48400.0,16.6699,16.6836,16.6472,16.6836,48400.0
2006-06-19 10:20:00,36.62,36.69,36.61,36.64,93200.0,16.679,16.7109,16.6745,16.6882,93200.0
2006-06-19 10:30:00,36.64,36.7,36.61,36.65,91600.0,16.6882,16.7155,16.6745,16.6927,91600.0
2006-06-19 10:40:00,36.63,36.73,36.63,36.67,29600.0,16.6836,16.7291,16.6836,16.7018,29600.0
2006-06-19 10:50:00,36.67,36.74,36.66,36.71,28400.0,16.7018,16.7337,16.6973,16.72,28400.0
2006-06-19 11:00:00,36.71,36.71,36.62,36.63,43800.0,16.72,16.72,16.679,16.6836,43800.0
2006-06-19 11:10:00,36.64,36.69,36.6,36.65,42400.0,16.6882,16.7109,16.6699,16.6927,42400.0
2006-06-19 11:20:00,36.63,36.63,36.56,36.57,34000.0,16.6836,16.6836,16.6517,16.6563,34000.0
2006-06-19 11:30:00,36.57,36.6,36.54,36.55,38800.0,16.6563,16.6699,16.6426,16.6472,38800.0
2006-06-19 11:40:00,36.56,36.67,36.56,36.6,69000.0,16.6517,16.7018,16.6517,16.6699,69000.0
2006-06-19 11:50:00,36.59,36.61,36.51,36.53,30000.0,16.6654,16.6745,16.6289,16.6381,30000.0
2006-06-19 12:00:00,36.54,36.58,36.52,36.55,43600.0,16.6426,16.6608,16.6335,16.6472,43600.0
2006-06-19 12:10:00,36.56,36.6,36.54,36.59,35400.0,16.6517,16.6699,16.6426,16.6654,35400.0
2006-06-19 12:20:00,36.59,36.6,36.52,36.54,34400.0,16.6654,16.6699,16.6335,16.6426,34400.0
2006-06-19 12:30:00,36.55,36.57,36.55,36.57,36200.0,16.6472,16.6563,16.6472,16.6563,36200.0
2006-06-19 12:40:00,36.57,36.63,36.57,36.62,20000.0,16.6563,16.6836,16.6563,16.679,20000.0
2006-06-19 12:50:00,36.62,36.62,36.56,36.56,27600.0,16.679,16.679,16.6517,16.6517,27600.0
2006-06-19 13:00:00,36.56,36.57,36.5,36.54,40400.0,16.6517,16.6563,16.6244,16.6426,40400.0
2006-06-19 13:10:00,36.53,36.54,36.48,36.48,45000.0,16.6381,16.6426,16.6153,16.6153,45000.0
2006-06-19 13:20:00,36.48,36.48,36.41,36.42,43400.0,16.6153,16.6153,16.5834,16.588,43400.0
2006-06-19 13:30:00,36.42,36.42,36.35,36.35,37400.0,16.588,16.588,16.5561,16.5561,37400.0
2006-06-19 13:40:00,36.35,36.47,36.27,36.45,58000.0,16.5561,16.6107,16.5196,16.6016,58000.0
2006-06-19 13:50:00,36.46,36.46,36.36,36.36,25200.0,16.6062,16.6062,16.5606,16.5606,25200.0
2006-06-19 14:00:00,36.35,36.38,36.31,36.33,43200.0,16.5561,16.5697,16.5379,16.547,43200.0
2006-06-19 14:10:00,36.34,36.37,36.34,36.35,38400.0,16.5515,16.5652,16.5515,16.5561,38400.0
2006-06-19 14:20:00,36.35,36.35,36.28,36.34,61200.0,16.5561,16.5561,16.5242,16.5515,61200.0
2006-06-19 14:30:00,36.35,36.38,36.3,36.34,46800.0,16.5561,16.5697,16.5333,16.5515,46800.0
2006-06-19 14:40:00,36.35,36.35,36.27,36.3,48200.0,16.5561,16.5561,16.5196,16.5333,48200.0
2006-06-19 14:50:00,36.31,36.37,36.3,36.32,34600.0,16.5379,16.5652,16.5333,16.5424,34600.0
2006-06-19 15:00:00,36.31,36.41,36.31,36.38,59000.0,16.5379,16.5834,16.5379,16.5697,59000.0
2006-06-19 15:10:00,36.38,36.48,36.38,36.48,39000.0,16.5697,16.6153,16.5697,16.6153,39000.0
2006-06-19 15:20:00,36.48,36.6,36.47,36.58,50800.0,16.6153,16.6699,16.6107,16.6608,50800.0
2006-06-19 15:30:00,36.56,36.58,36.5,36.5,34600.0,16.6517,16.6608,16.6244,16.6244,34600.0
2006-06-19 15:40:00,36.51,36.51,36.36,36.44,66800.0,16.6289,16.6289,16.5606,16.5971,66800.0
2006-06-19 15:50:00,36.44,36.48,36.42,36.42,74600.0,16.5971,16.6153,16.588,16.588,74600.0
2006-06-20 09:30:00,36.6,36.67,36.45,36.6,95800.0,16.6699,16.7018,16.6016,16.6699,95800.0
2006-06-20 09:40:00,36.6,36.63,36.38,36.38,104200.0,16.6699,16.6836,16.5697,16.5697,104200.0
2006-06-20 09:50:00,36.35,36.4,36.26,36.28,37200.0,16.5561,16.5788,16.5151,16.5242,37200.0
2006-06-20 10:00:00,36.25,36.37,36.25,36.35,33600.0,16.5105,16.5652,16.5105,16.5561,33600.0
2006-06-20 10:10:00,36.35,36.47,36.33,36.45,41800.0,16.5561,16.6107,16.547,16.6016,41800.0
2006-06-20 10:20:00,36.44,36.47,36.37,36.42,20800.0,16.5971,16.6107,16.5652,16.588,20800.0
2006-06-20 10:30:00,36.42,36.52,36.41,36.48,31400.0,16.588,16.6335,16.5834,16.6153,31400.0
2006-06-20 10:40:00,36.48,36.49,36.44,36.47,32800.0,16.6153,16.6198,16.5971,16.6107,32800.0
2006-06-20 10:50:00,36.48,36.54,36.42,36.5,41600.0,16.6153,16.6426,16.588,16.6244,41600.0
2006-06-20 11:00:00,36.51,36.62,36.49,36.6,62400.0,16.6289,16.679,16.6198,16.6699,62400.0
2006-06-20 11:10:00,36.6,36.6,36.51,36.51,27400.0,16.6699,16.6699,16.6289,16.6289,27400.0
2006-06-20 11:20:00,36.51,36.64,36.51,36.64,50800.0,16.6289,16.6882,16.6289,16.6882,50800.0
2006-06-20 11:30:00,36.63,36.75,36.63,36.68,54000.0,16.6836,16.7383,16.6836,16.7064,54000.0
2006-06-20 11:40:00,36.67,36.67,36.56,36.59,39200.0,16.7018,16.7018,16.6517,16.6654,39200.0
2006-06-20 11:50:00,36.6,36.62,36.56,36.6,37600.0,16.6699,16.679,16.6517,16.6699,37600.0
2006-06-20 12:00:00,36.6,36.67,36.6,36.64,124200.0,16.6699,16.7018,16.6699,16.6882,124200.0
2006-06-20 12:10:00,36.64,36.79,36.64,36.73,182800.0,16.6882,16.7565,16.6882,16.7291,182800.0
2006-06-20 12:20:00,36.74,36.76,36.68,36.68,60600.0,16.7337,16.7428,16.7064,16.7064,60600.0
2006-06-20 12:30:00,36.68,36.7,36.59,36.61,63800.0,16.7064,16.7155,16.6654,16.6745,63800.0
2006-06-20 12:40:00,36.61,36.63,36.59,36.59,29200.0,16.6745,16.6836,16.6654,16.6654,29200.0
2006-06-20 12:50:00,36.59,36.59,36.51,36.51,31400.0,16.6654,16.6654,16.6289,16.6289,31400.0
2006-06-20 13:00:00,36.51,36.55,36.51,36.53,29600.0,16.6289,16.6472,16.6289,16.6381,29600.0
2006-06-20 13:10:00,36.52,36.52,36.5,36.52,32800.0,16.6335,16.6335,16.6244,16.6335,32800.0
2006-06-20 13:20:00,36.52,36.52,36.48,36.48,22000.0,16.6335,16.6335,16.6153,16.6153,22000.0
2006-06-20 13:30:00,36.48,36.48,36.37,36.39,71200.0,16.6153,16.6153,16.5652,16.5743,71200.0
2006-06-20 13:40:00,36.39,36.46,36.38,36.41,52000.0,16.5743,16.6062,16.5697,16.5834,52000.0
2006-06-20 13:50:00,36.42,36.42,36.35,36.35,39600.0,16.588,16.588,16.5561,16.5561,39600.0
2006-06-20 14:00:00,36.35,36.38,36.33,36.36,48800.0,16.5561,16.5697,16.547,16.5606,48800.0
2006-06-20 14:10:00,36.37,36.38,36.25,36.27,93200.0,16.5652,16.5697,16.5105,16.5196,93200.0
2006-06-20 14:20:00,36.27,36.29,36.21,36.22,93600.0,16.5196,16.5287,16.4923,16.4969,93600.0
2006-06-20 14:30:00,36.22,36.27,36.19,36.27,91200.0,16.4969,16.5196,16.4832,16.5196,91200.0
2006-06-20 14:40:00,36.27,36.3,36.26,36.29,28400.0,16.5196,16.5333,16.5151,16.5287,28400.0
2006-06-20 14:50:00,36.29,36.44,36.29,36.41,52800.0,16.5287,16.5971,16.5287,16.5834,52800.0
2006-06-20 15:00:00,36.41,36.41,36.27,36.28,43200.0,16.5834,16.5834,16.5196,16.5242,43200.0
2006-06-20 15:10:00,36.29,36.35,36.26,36.33,54200.0,16.5287,16.5561,16.5151,16.547,54200.0
2006-06-20 15:20:00,36.34,36.42,36.3,36.37,32600.0,16.5515,16.588,16.5333,16.5652,32600.0
2006-06-20 15:30:00,36.37,36.38,36.22,36.3,73400.0,16.5652,16.5697,16.4969,16.5333,73400.0
2006-06-20 15:40:00,36.3,36.33,36.26,36.26,54400.0,16.5333,16.547,16.5151,16.5151,54400.0
2006-06-20 15:50:00,36.27,36.35,36.26,36.33,72000.0,16.5196,16.5561,16.5151,16.547,72000.0
2006-06-21 09:30:00,36.4,36.58,36.37,36.54,91800.0,16.5788,16.6608,16.5652,16.6426,91800.0
2006-06-21 09:40:00,36.55,36.65,36.54,36.63,148000.0,16.6472,16.6927,16.6426,16.6836,148000.0
2006-06-21 09:50:00,36.64,36.66,36.49,36.53,75200.0,16.6882,16.6973,16.6198,16.6381,75200.0
2006-06-21 10:00:00,36.52,36.52,36.33,36.37,123600.0,16.6335,16.6335,16.547,16.5652,123600.0
2006-06-21 10:10:00,36.37,36.49,36.31,36.35,84200.0,16.5652,16.6198,16.5379,16.5561,84200.0
2006-06-21 10:20:00,36.35,36.46,36.33,36.44,37000.0,16.5561,16.6062,16.547,16.5971,37000.0
2006-06-21 10:30:00,36.43,36.56,36.43,36.51,62400.0,16.5925,16.6517,16.5925,16.6289,62400.0
2006-06-21 10:40:00,36.51,36.52,36.41,36.41,43200.0,16.6289,16.6335,16.5834,16.5834,43200.0
2006-06-21 10:50:00,36.41,36.41,36.18,36.18,96400.0,16.5834,16.5834,16.4786,16.4786,96400.0
2006-06-21 11:00:00,36.18,36.29,36.16,36.29,48000.0,16.4786,16.5287,16.4695,16.5287,48000.0
2006-06-21 11:10:00,36.29,36.35,36.29,36.35,33200.0,16.5287,16.5561,16.5287,16.5561,33200.0
2006-06-21 11:20:00,36.35,36.49,36.32,36.47,49800.0,16.5561,16.6198,16.5424,16.6107,49800.0
2006-06-21 11:30:00,36.48,36.56,36.46,36.52,59000.0,16.6153,16.6517,16.6062,16.6335,59000.0
2006-06-21 11:40:00,36.52,36.57,36.49,36.51,51800.0,16.6335,16.6563,16.6198,16.6289,51800.0
2006-06-21 11:50:00,36.51,36.52,36.48,36.49,34400.0,16.6289,16.6335,16.6153,16.6198,34400.0
2006-06-21 12:00:00,36.49,36.58,36.48,36.56,71400.0,16.6198,16.6608,16.6153,16.6517,71400.0
2006-06-21 12:10:00,36.56,36.63,36.55,36.57,72800.0,16.6517,16.6836,16.6472,16.6563,72800.0
2006-06-21 12:20:00,36.56,36.63,36.52,36.55,72600.0,16.6517,16.6836,16.6335,16.6472,72600.0
2006-06-21 12:30:00,36.56,36.6,36.52,36.52,60800.0,16.6517,16.6699,16.6335,16.6335,60800.0
2006-06-21 12:40:00,36.53,36.55,36.47,36.55,37800.0,16.6381,16.6472,16.6107,16.6472,37800.0
2006-06-21 12:50:00,36.55,36.56,36.48,36.49,57600.0,16.6472,16.6517,16.6153,16.6198,57600.0
2006-06-21 13:00:00,36.48,36.52,36.47,36.51,30800.0,16.6153,16.6335,16.6107,16.6289,30800.0
2006-06-21 13:10:00,36.5,36.52,36.49,36.49,20600.0,16.6244,16.6335,16.6198,16.6198,20600.0
2006-06-21 13:20:00,36.49,36.51,36.45,36.46,29400.0,16.6198,16.6289,16.6016,16.6062,29400.0
2006-06-21 13:30:00,36.46,36.51,36.41,36.5,46600.0,16.6062,16.6289,16.5834,16.6244,46600.0
2006-06-21 13:40:00,36.49,36.51,36.45,36.48,18800.0,16.6198,16.6289,16.6016,16.6153,18800.0
2006-06-21 13:50:00,36.48,36.55,36.47,36.55,38000.0,16.6153,16.6472,16.6107,16.6472,38000.0
2006-06-21 14:00:00,36.55,36.55,36.49,36.51,48000.0,16.6472,16.6472,16.6198,16.6289,48000.0
2006-06-21 14:10:00,36.51,36.55,36.49,36.54,24600.0,16.6289,16.6472,16.6198,16.6426,24600.0
2006-06-21 14:20:00,36.54,36.56,36.5,36.5,26400.0,16.6426,16.6517,16.6244,16.6244,26400.0
2006-06-21 14:30:00,36.5,36.52,36.5,36.52,28000.0,16.6244,16.6335,16.6244,16.6335,28000.0
2006-06-21 14:40:00,36.53,36.58,36.53,36.56,31200.0,16.6381,16.6608,16.6381,16.6517,31200.0
2006-06-21 14:50:00,36.55,36.59,36.52,36.55,36000.0,16.6472,16.6654,16.6335,16.6472,36000.0
2006-06-21 15:00:00,36.55,36.55,36.45,36.49,36200.0,16.6472,16.6472,16.6016,16.6198,36200.0
2006-06-21 15:10:00,36.48,36.52,36.45,36.47,25800.0,16.6153,16.6335,16.6016,16.6107,25800.0
2006-06-21 15:20:00,36.47,36.5,36.41,36.41,32800.0,16.6107,16.6244,16.5834,16.5834,32800.0
2006-06-21 15:30:00,36.42,36.42,36.33,36.34,69600.0,16.588,16.588,16.547,16.5515,69600.0
2006-06-21 15:40:00,36.35,36.39,36.29,36.32,45600.0,16.5561,16.5743,16.5287,16.5424,45600.0
2006-06-21 15:50:00,36.32,36.35,36.28,36.29,64800.0,16.5424,16.5561,16.5242,16.5287,64800.0
2006-06-22 09:30:00,36.2,36.22,36.13,36.19,40600.0,16.4878,16.4969,16.4559,16.4832,40600.0
2006-06-22 09:40:00,36.19,36.23,36.14,36.19,50400.0,16.4832,16.5014,16.4604,16.4832,50400.0
2006-06-22 09:50:00,36.19,36.2,36.09,36.11,64800.0,16.4832,16.4878,16.4377,16.4468,64800.0
2006-06-22 10:00:00,36.13,36.13,36.02,36.05,54800.0,16.4559,16.4559,16.4058,16.4194,54800.0
2006-06-22 10:10:00,36.05,36.07,35.98,35.99,51200.0,16.4194,16.4285,16.3876,16.3921,51200.0
2006-06-22 10:20:00,36.0,36.05,35.98,35.99,31600.0,16.3967,16.4194,16.3876,16.3921,31600.0
2006-06-22 10:30:00,35.99,36.1,35.99,36.02,140000.0,16.3921,16.4422,16.3921,16.4058,140000.0
2006-06-22 10:40:00,36.02,36.06,35.98,36.03,57400.0,16.4058,16.424,16.3876,16.4103,57400.0
2006-06-22 10:50:00,36.04,36.04,35.99,36.02,44600.0,16.4149,16.4149,16.3921,16.4058,44600.0
2006-06-22 11:00:00,36.02,36.04,35.99,36.04,81200.0,16.4058,16.4149,16.3921,16.4149,81200.0
2006-06-22 11:10:00,36.04,36.04,35.99,36.0,106000.0,16.4149,16.4149,16.3921,16.3967,106000.0
2006-06-22 11:20:00,36.0,36.0,35.9,35.91,78800.0,16.3967,16.3967,16.3511,16.3557,78800.0
2006-06-22 11:30:00,35.91,35.97,35.91,35.97,63800.0,16.3557,16.383,16.3557,16.383,63800.0
2006-06-22 11:40:00,35.95,35.97,35.93,35.95,65800.0,16.3739,16.383,16.3648,16.3739,65800.0
2006-06-22 11:50:00,35.94,36.0,35.92,35.99,133200.0,16.3693,16.3967,16.3602,16.3921,133200.0
2006-06-22 12:00:00,36.0,36.12,36.0,36.09,50000.0,16.3967,16.4513,16.3967,16.4377,50000.0
2006-06-22 12:10:00,36.1,36.13,36.09,36.1,44200.0,16.4422,16.4559,16.4377,16.4422,44200.0
2006-06-22 12:20:00,36.1,36.1,36.02,36.05,24600.0,16.4422,16.4422,16.4058,16.4194,24600.0
2006-06-22 12:30:00,36.06,36.06,36.02,36.05,28800.0,16.424,16.424,16.4058,16.4194,28800.0
2006-06-22 12:40:00,36.05,36.05,35.96,35.97,38200.0,16.4194,16.4194,16.3784,16.383,38200.0
2006-06-22 12:50:00,35.97,36.04,35.96,36.02,34600.0,16.383,16.4149,16.3784,16.4058,34600.0
2006-06-22 13:00:00,35.99,36.02,35.99,36.02,26000.0,16.3921,16.4058,16.3921,16.4058,26000.0
2006-06-22 13:10:00,36.01,36.08,36.01,36.06,27800.0,16.4012,16.4331,16.4012,16.424,27800.0
2006-06-22 13:20:00,36.06,36.07,36.02,36.06,20000.0,16.424,16.4285,16.4058,16.424,20000.0
2006-06-22 13:30:00,36.05,36.05,35.98,35.98,27400.0,16.4194,16.4194,16.3876,16.3876,27400.0
2006-06-22 13:40:00,35.99,36.0,35.94,35.97,94800.0,16.3921,16.3967,16.3693,16.383,94800.0
2006-06-22 13:50:00,35.97,35.99,35.94,35.96,57600.0,16.383,16.3921,16.3693,16.3784,57600.0
2006-06-22 14:00:00,35.95,35.95,35.88,35.88,125200.0,16.3739,16.3739,16.342,16.342,125200.0
2006-06-22 14:10:00,35.88,35.88,35.83,35.84,145400.0,16.342,16.342,16.3192,16.3238,145400.0
2006-06-22 14:20:00,35.84,35.89,35.84,35.87,91400.0,16.3238,16.3466,16.3238,16.3375,91400.0
2006-06-22 14:30:00,35.86,35.87,35.85,35.87,77000.0,16.3329,16.3375,16.3283,16.3375,77000.0
2006-06-22 14:40:00,35.87,35.87,35.83,35.85,113400.0,16.3375,16.3375,16.3192,16.3283,113400.0
2006-06-22 14:50:00,35.85,35.94,35.84,35.91,126200.0,16.3283,16.3693,16.3238,16.3557,126200.0
2006-06-22 15:00:00,35.9,35.93,35.88,35.92,57800.0,16.3511,16.3648,16.342,16.3602,57800.0
2006-06-22 15:10:00,35.91,35.95,35.9,35.91,110200.0,16.3557,16.3739,16.3511,16.3557,110200.0
2006-06-22 15:20:00,35.9,35.92,35.88,35.88,58200.0,16.3511,16.3602,16.342,16.342,58200.0
2006-06-22 15:30:00,35.88,35.94,35.88,35.92,93800.0,16.342,16.3693,16.342,16.3602,93800.0
2006-06-22 15:40:00,35.92,35.95,35.86,35.95,197800.0,16.3602,16.3739,16.3329,16.3739,197800.0
2006-06-22 15:50:00,35.95,36.01,35.95,36.0,138000.0,16.3739,16.4012,16.3739,16.3967,138000.0
2006-06-23 09:30:00,35.89,36.23,35.88,36.23,159800.0,16.3466,16.5014,16.342,16.5014,159800.0
2006-06-23 09:40:00,36.23,36.37,36.2,36.33,95800.0,16.5014,16.5652,16.4878,16.547,95800.0
2006-06-23 09:50:00,36.33,36.47,36.3,36.47,67800.0,16.547,16.6107,16.5333,16.6107,67800.0
2006-06-23 10:00:00,36.47,36.54,36.43,36.49,91400.0,16.6107,16.6426,16.5925,16.6198,91400.0
2006-06-23 10:10:00,36.49,36.64,36.49,36.64,106000.0,16.6198,16.6882,16.6198,16.6882,106000.0
2006-06-23 10:20:00,36.64,36.69,36.63,36.63,74200.0,16.6882,16.7109,16.6836,16.6836,74200.0
2006-06-23 10:30:00,36.64,36.66,36.39,36.41,115000.0,16.6882,16.6973,16.5743,16.5834,115000.0
2006-06-23 10:40:00,36.4,36.4,36.33,36.4,47800.0,16.5788,16.5788,16.547,16.5788,47800.0
2006-06-23 10:50:00,36.41,36.51,36.41,36.51,78600.0,16.5834,16.6289,16.5834,16.6289,78600.0
2006-06-23 11:00:00,36.51,36.51,36.39,36.43,57200.0,16.6289,16.6289,16.5743,16.5925,57200.0
2006-06-23 11:10:00,36.42,36.44,36.37,36.38,62600.0,16.588,16.5971,16.5652,16.5697,62600.0
2006-06-23 11:20:00,36.38,36.46,36.37,36.44,51200.0,16.5697,16.6062,16.5652,16.5971,51200.0
2006-06-23 11:30:00,36.45,36.48,36.42,36.43,41600.0,16.6016,16.6153,16.588,16.5925,41600.0
2006-06-23 11:40:00,36.43,36.49,36.42,36.49,41200.0,16.5925,16.6198,16.588,16.6198,41200.0
2006-06-23 11:50:00,36.49,36.51,36.47,36.47,50400.0,16.6198,16.6289,16.6107,16.6107,50400.0
2006-06-23 12:00:00,36.48,36.58,36.48,36.58,42000.0,16.6153,16.6608,16.6153,16.6608,42000.0
2006-06-23 12:10:00,36.57,36.72,36.57,36.7,41000.0,16.6563,16.7246,16.6563,16.7155,41000.0
2006-06-23 12:20:00,36.69,36.85,36.68,36.74,60000.0,16.7109,16.7838,16.7064,16.7337,60000.0
2006-06-23 12:30:00,36.74,36.81,36.73,36.77,29200.0,16.7337,16.7656,16.7291,16.7474,29200.0
2006-06-23 12:40:00,36.77,36.77,36.72,36.73,38200.0,16.7474,16.7474,16.7246,16.7291,38200.0
2006-06-23 12:50:00,36.72,36.74,36.59,36.6,93800.0,16.7246,16.7337,16.6654,16.6699,93800.0
2006-06-23 13:00:00,36.59,36.6,36.58,36.59,75800.0,16.6654,16.6699,16.6608,16.6654,75800.0
2006-06-23 13:10:00,36.6,36.6,36.58,36.59,76800.0,16.6699,16.6699,16.6608,16.6654,76800.0
2006-06-23 13:20:00,36.6,36.6,36.58,36.58,14000.0,16.6699,16.6699,16.6608,16.6608,14000.0
2006-06-23 13:30:00,36.59,36.61,36.59,36.61,32000.0,16.6654,16.6745,16.6654,16.6745,32000.0
2006-06-23 13:40:00,36.61,36.68,36.57,36.58,69000.0,16.6745,16.7064,16.6563,16.6608,69000.0
2006-06-23 13:50:00,36.59,36.59,36.55,36.57,58000.0,16.6654,16.6654,16.6472,16.6563,58000.0
2006-06-23 14:00:00,36.56,36.56,36.52,36.54,52800.0,16.6517,16.6517,16.6335,16.6426,52800.0
2006-06-23 14:10:00,36.54,36.55,36.53,36.55,33600.0,16.6426,16.6472,16.6381,16.6472,33600.0
2006-06-23 14:20:00,36.55,36.55,36.52,36.54,34600.0,16.6472,16.6472,16.6335,16.6426,34600.0
2006-06-23 14:30:00,36.52,36.56,36.49,36.49,41800.0,16.6335,16.6517,16.6198,16.6198,41800.0
2006-06-23 14:40:00,36.48,36.49,36.43,36.43,76600.0,16.6153,16.6198,16.5925,16.5925,76600.0
2006-06-23 14:50:00,36.43,36.49,36.43,36.45,42000.0,16.5925,16.6198,16.5925,16.6016,42000.0
2006-06-23 15:00:00,36.43,36.46,36.41,36.41,45000.0,16.5925,16.6062,16.5834,16.5834,45000.0
2006-06-23 15:10:00,36.41,36.41,36.3,36.31,81600.0,16.5834,16.5834,16.5333,16.5379,81600.0
2006-06-23 15:20:00,36.31,36.38,36.26,36.37,111400.0,16.5379,16.5697,16.5151,16.5652,111400.0
2006-06-23 15:30:00,36.38,36.41,36.34,36.38,55800.0,16.5697,16.5834,16.5515,16.5697,55800.0
2006-06-23 15:40:00,36.39,36.47,36.35,36.46,45200.0,16.5743,16.6107,16.5561,16.6062,45200.0
2006-06-23 15:50:00,36.47,36.47,36.37,36.37,74800.0,16.6107,16.6107,16.5652,16.5652,74800.0
2006-06-26 09:30:00,36.44,36.58,36.44,36.51,49600.0,16.5971,16.6608,16.5971,16.6289,49600.0
2006-06-26 09:40:00,36.49,36.68,36.46,36.56,68000.0,16.6198,16.7064,16.6062,16.6517,68000.0
2006-06-26 09:50:00,36.57,36.63,36.53,36.59,68800.0,16.6563,16.6836,16.6381,16.6654,68800.0
2006-06-26 10:00:00,36.59,36.66,36.54,36.59,61800.0,16.6654,16.6973,16.6426,16.6654,61800.0
2006-06-26 10:10:00,36.59,36.62,36.56,36.56,73000.0,16.6654,16.679,16.6517,16.6517,73000.0
2006-06-26 10:20:00,36.57,36.65,36.57,36.65,40200.0,16.6563,16.6927,16.6563,16.6927,40200.0
2006-06-26 10:30:00,36.65,36.66,36.59,36.59,52800.0,16.6927,16.6973,16.6654,16.6654,52800.0
2006-06-26 10:40:00,36.59,36.63,36.58,36.58,46400.0,16.6654,16.6836,16.6608,16.6608,46400.0
2006-06-26 10:50:00,36.58,36.62,36.55,36.61,56600.0,16.6608,16.679,16.6472,16.6745,56600.0
2006-06-26 11:00:00,36.63,36.64,36.58,36.59,62000.0,16.6836,16.6882,16.6608,16.6654,62000.0
2006-06-26 11:10:00,36.6,36.63,36.59,36.62,36600.0,16.6699,16.6836,16.6654,16.679,36600.0
2006-06-26 11:20:00,36.63,36.65,36.62,36.63,32600.0,16.6836,16.6927,16.679,16.6836,32600.0
2006-06-26 11:30:00,36.64,36.65,36.63,36.63,37600.0,16.6882,16.6927,16.6836,16.6836,37600.0
2006-06-26 11:40:00,36.63,36.63,36.62,36.63,46800.0,16.6836,16.6836,16.679,16.6836,46800.0
2006-06-26 11:50:00,36.63,36.65,36.58,36.65,39400.0,16.6836,16.6927,16.6608,16.6927,39400.0
2006-06-26 12:00:00,36.65,36.65,36.63,36.65,23200.0,16.6927,16.6927,16.6836,16.6927,23200.0
2006-06-26 12:10:00,36.65,36.65,36.59,36.6,20200.0,16.6927,16.6927,16.6654,16.6699,20200.0
2006-06-26 12:20:00,36.6,36.6,36.58,36.58,21800.0,16.6699,16.6699,16.6608,16.6608,21800.0
2006-06-26 12:30:00,36.58,36.65,36.58,36.64,30600.0,16.6608,16.6927,16.6608,16.6882,30600.0
2006-06-26 12:40:00,36.64,36.68,36.64,36.67,37000.0,16.6882,16.7064,16.6882,16.7018,37000.0
2006-06-26 12:50:00,36.68,36.71,36.67,36.69,28600.0,16.7064,16.72,16.7018,16.7109,28600.0
2006-06-26 13:00:00,36.69,36.73,36.69,36.72,40000.0,16.7109,16.7291,16.7109,16.7246,40000.0
2006-06-26 13:10:00,36.73,36.74,36.7,36.71,20400.0,16.7291,16.7337,16.7155,16.72,20400.0
2006-06-26 13:20:00,36.71,36.72,36.68,36.69,25400.0,16.72,16.7246,16.7064,16.7109,25400.0
2006-06-26 13:30:00,36.69,36.71,36.69,36.71,38400.0,16.7109,16.72,16.7109,16.72,38400.0
2006-06-26 13:40:00,36.71,36.71,36.7,36.71,17200.0,16.72,16.72,16.7155,16.72,17200.0
2006-06-26 13:50:00,36.7,36.71,36.7,36.7,19200.0,16.7155,16.72,16.7155,16.7155,19200.0
2006-06-26 14:00:00,36.71,36.71,36.68,36.68,48800.0,16.72,16.72,16.7064,16.7064,48800.0
2006-06-26 14:10:00,36.68,36.69,36.66,36.67,36200.0,16.7064,16.7109,16.6973,16.7018,36200.0
2006-06-26 14:20:00,36.67,36.67,36.64,36.65,33800.0,16.7018,16.7018,16.6882,16.6927,33800.0
2006-06-26 14:30:00,36.65,36.69,36.65,36.68,36800.0,16.6927,16.7109,16.6927,16.7064,36800.0
2006-06-26 14:40:00,36.68,36.71,36.68,36.71,29800.0,16.7064,16.72,16.7064,16.72,29800.0
2006-06-26 14:50:00,36.72,36.72,36.69,36.69,23600.0,16.7246,16.7246,16.7109,16.7109,23600.0
2006-06-26 15:00:00,36.69,36.71,36.68,36.69,42000.0,16.7109,16.72,16.7064,16.7109,42000.0
2006-06-26 15:10:00,36.69,36.72,36.68,36.72,49000.0,16.7109,16.7246,16.7064,16.7246,49000.0
2006-06-26 15:20:00,36.72,36.73,36.7,36.72,42000.0,16.7246,16.7291,16.7155,16.7246,42000.0
2006-06-26 15:30:00,36.72,36.78,36.71,36.75,72600.0,16.7246,16.7519,16.72,16.7383,72600.0
2006-06-26 15:40:00,36.77,36.79,36.74,36.79,79600.0,16.7474,16.7565,16.7337,16.7565,79600.0
2006-06-26 15:50:00,36.8,36.83,36.74,36.82,99800.0,16.761,16.7747,16.7337,16.7701,99800.0
2006-06-27 09:30:00,36.8,36.9,36.76,36.83,51400.0,16.761,16.8066,16.7428,16.7747,51400.0
2006-06-27 09:40:00,36.83,36.95,36.81,36.83,59400.0,16.7747,16.8294,16.7656,16.7747,59400.0
2006-06-27 09:50:00,36.84,36.92,36.81,36.92,38600.0,16.7792,16.8157,16.7656,16.8157,38600.0
2006-06-27 10:00:00,36.92,36.95,36.81,36.94,153200.0,16.8157,16.8294,16.7656,16.8248,153200.0
2006-06-27 10:10:00,36.95,37.02,36.94,36.96,64200.0,16.8294,16.8612,16.8248,16.8339,64200.0
2006-06-27 10:20:00,36.96,37.02,36.95,37.02,86600.0,16.8339,16.8612,16.8294,16.8612,86600.0
2006-06-27 10:30:00,37.02,37.15,37.02,37.13,80000.0,16.8612,16.9204,16.8612,16.9113,80000.0
2006-06-27 10:40:00,37.13,37.15,37.08,37.1,37400.0,16.9113,16.9204,16.8886,16.8977,37400.0
2006-06-27 10:50:00,37.1,37.1,36.95,36.95,55200.0,16.8977,16.8977,16.8294,16.8294,55200.0
2006-06-27 11:00:00,36.95,36.95,36.79,36.79,61200.0,16.8294,16.8294,16.7565,16.7565,61200.0
2006-06-27 11:10:00,36.8,36.81,36.72,36.8,83600.0,16.761,16.7656,16.7246,16.761,83600.0
2006-06-27 11:20:00,36.8,36.83,36.74,36.83,73400.0,16.761,16.7747,16.7337,16.7747,73400.0
2006-06-27 11:30:00,36.83,36.88,36.83,36.88,32800.0,16.7747,16.7975,16.7747,16.7975,32800.0
2006-06-27 11:40:00,36.88,36.88,36.82,36.83,62800.0,16.7975,16.7975,16.7701,16.7747,62800.0
2006-06-27 11:50:00,36.84,36.99,36.83,36.98,44400.0,16.7792,16.8476,16.7747,16.843,44400.0
2006-06-27 12:00:00,36.98,36.98,36.8,36.8,33800.0,16.843,16.843,16.761,16.761,33800.0
2006-06-27 12:10:00,36.81,36.84,36.8,36.8,47800.0,16.7656,16.7792,16.761,16.761,47800.0
2006-06-27 12:20:00,36.8,36.81,36.79,36.8,33800.0,16.761,16.7656,16.7565,16.761,33800.0
2006-06-27 12:30:00,36.79,36.79,36.73,36.74,54800.0,16.7565,16.7565,16.7291,16.7337,54800.0
2006-06-27 12:40:00,36.76,36.77,36.68,36.68,38000.0,16.7428,16.7474,16.7064,16.7064,38000.0
2006-06-27 12:50:00,36.68,36.68,36.62,36.65,48800.0,16.7064,16.7064,16.679,16.6927,48800.0
2006-06-27 13:00:00,36.65,36.68,36.63,36.67,28600.0,16.6927,16.7064,16.6836,16.7018,28600.0
2006-06-27 13:10:00,36.68,36.72,36.66,36.7,41800.0,16.7064,16.7246,16.6973,16.7155,41800.0
2006-06-27 13:20:00,36.7,36.77,36.7,36.77,32400.0,16.7155,16.7474,16.7155,16.7474,32400.0
2006-06-27 13:30:00,36.77,36.78,36.76,36.78,37600.0,16.7474,16.7519,16.7428,16.7519,37600.0
2006-06-27 13:40:00,36.8,36.8,36.74,36.74,37200.0,16.761,16.761,16.7337,16.7337,37200.0
2006-06-27 13:50:00,36.74,36.75,36.7,36.75,58200.0,16.7337,16.7383,16.7155,16.7383,58200.0
2006-06-27 14:00:00,36.74,36.75,36.69,36.7,51600.0,16.7337,16.7383,16.7109,16.7155,51600.0
2006-06-27 14:10:00,36.71,36.74,36.7,36.7,42800.0,16.72,16.7337,16.7155,16.7155,42800.0
2006-06-27 14:20:00,36.7,36.71,36.63,36.66,55800.0,16.7155,16.72,16.6836,16.6973,55800.0
2006-06-27 14:30:00,36.66,36.73,36.66,36.68,59400.0,16.6973,16.7291,16.6973,16.7064,59400.0
2006-06-27 14:40:00,36.68,36.7,36.65,36.66,106800.0,16.7064,16.7155,16.6927,16.6973,106800.0
2006-06-27 14:50:00,36.66,36.68,36.61,36.63,129800.0,16.6973,16.7064,16.6745,16.6836,129800.0
2006-06-27 15:00:00,36.63,36.67,36.62,36.67,46000.0,16.6836,16.7018,16.679,16.7018,46000.0
2006-06-27 15:10:00,36.66,36.75,36.63,36.74,48200.0,16.6973,16.7383,16.6836,16.7337,48200.0
2006-06-27 15:20:00,36.74,36.77,36.7,36.71,55800.0,16.7337,16.7474,16.7155,16.72,55800.0
2006-06-27 15:30:00,36.71,36.74,36.71,36.71,38400.0,16.72,16.7337,16.72,16.72,38400.0
2006-06-27 15:40:00,36.7,36.7,36.54,36.55,45200.0,16.7155,16.7155,16.6426,16.6472,45200.0
2006-06-27 15:50:00,36.55,36.62,36.52,36.62,75800.0,16.6472,16.679,16.6335,16.679,75800.0
2006-06-28 09:30:00,36.59,36.73,36.59,36.69,68400.0,16.6654,16.7291,16.6654,16.7109,68400.0
2006-06-28 09:40:00,36.71,36.73,36.62,36.62,51000.0,16.72,16.7291,16.679,16.679,51000.0
2006-06-28 09:50:00,36.62,36.76,36.61,36.7,49800.0,16.679,16.7428,16.6745,16.7155,49800.0
2006-06-28 10:00:00,36.7,36.75,36.69,36.71,32800.0,16.7155,16.7383,16.7109,16.72,32800.0
2006-06-28 10:10:00,36.7,36.73,36.68,36.71,43800.0,16.7155,16.7291,16.7064,16.72,43800.0
2006-06-28 10:20:00,36.71,36.74,36.69,36.7,34000.0,16.72,16.7337,16.7109,16.7155,34000.0
2006-06-28 10:30:00,36.71,36.82,36.69,36.77,78000.0,16.72,16.7701,16.7109,16.7474,78000.0
2006-06-28 10:40:00,36.77,36.79,36.7,36.75,26200.0,16.7474,16.7565,16.7155,16.7383,26200.0
2006-06-28 10:50:00,36.74,36.75,36.7,36.74,25200.0,16.7337,16.7383,16.7155,16.7337,25200.0
2006-06-28 11:00:00,36.75,36.79,36.72,36.76,44600.0,16.7383,16.7565,16.7246,16.7428,44600.0
2006-06-28 11:10:00,36.77,36.77,36.69,36.7,41800.0,16.7474,16.7474,16.7109,16.7155,41800.0
2006-06-28 11:20:00,36.72,36.76,36.68,36.76,93000.0,16.7246,16.7428,16.7064,16.7428,93000.0
2006-06-28 11:30:00,36.77,36.81,36.76,36.81,13200.0,16.7474,16.7656,16.7428,16.7656,13200.0
2006-06-28 11:40:00,36.81,36.82,36.77,36.79,30200.0,16.7656,16.7701,16.7474,16.7565,30200.0
2006-06-28 11:50:00,36.79,36.85,36.77,36.84,32600.0,16.7565,16.7838,16.7474,16.7792,32600.0
2006-06-28 12:00:00,36.85,36.85,36.8,36.81,55600.0,16.7838,16.7838,16.761,16.7656,55600.0
2006-06-28 12:10:00,36.81,36.82,36.78,36.81,26400.0,16.7656,16.7701,16.7519,16.7656,26400.0
2006-06-28 12:20:00,36.81,36.85,36.8,36.83,27000.0,16.7656,16.7838,16.761,16.7747,27000.0
2006-06-28 12:30:00,36.83,36.84,36.81,36.84,18000.0,16.7747,16.7792,16.7656,16.7792,18000.0
2006-06-28 12:40:00,36.83,36.83,36.8,36.8,9200.0,16.7747,16.7747,16.761,16.761,9200.0
2006-06-28 12:50:00,36.8,36.84,36.8,36.84,11000.0,16.761,16.7792,16.761,16.7792,11000.0
2006-06-28 13:00:00,36.84,36.84,36.77,36.77,11200.0,16.7792,16.7792,16.7474,16.7474,11200.0
2006-06-28 13:10:00,36.77,36.77,36.73,36.73,36600.0,16.7474,16.7474,16.7291,16.7291,36600.0
2006-06-28 13:20:00,36.74,36.75,36.72,36.73,25800.0,16.7337,16.7383,16.7246,16.7291,25800.0
2006-06-28 13:30:00,36.72,36.73,36.7,36.73,32000.0,16.7246,16.7291,16.7155,16.7291,32000.0
2006-06-28 13:40:00,36.72,36.74,36.72,36.74,24600.0,16.7246,16.7337,16.7246,16.7337,24600.0
2006-06-28 13:50:00,36.73,36.78,36.73,36.78,29800.0,16.7291,16.7519,16.7291,16.7519,29800.0
2006-06-28 14:00:00,36.78,36.78,36.74,36.74,22200.0,16.7519,16.7519,16.7337,16.7337,22200.0
2006-06-28 14:10:00,36.74,36.74,36.7,36.71,62000.0,16.7337,16.7337,16.7155,16.72,62000.0
2006-06-28 14:20:00,36.71,36.74,36.69,36.74,57400.0,16.72,16.7337,16.7109,16.7337,57400.0
2006-06-28 14:30:00,36.74,36.77,36.73,36.74,26200.0,16.7337,16.7474,16.7291,16.7337,26200.0
2006-06-28 14:40:00,36.73,36.77,36.71,36.73,68800.0,16.7291,16.7474,16.72,16.7291,68800.0
2006-06-28 14:50:00,36.73,36.74,36.7,36.72,111200.0,16.7291,16.7337,16.7155,16.7246,111200.0
2006-06-28 15:00:00,36.73,36.77,36.72,36.75,159200.0,16.7291,16.7474,16.7246,16.7383,159200.0
2006-06-28 15:10:00,36.75,36.77,36.74,36.74,59800.0,16.7383,16.7474,16.7337,16.7337,59800.0
2006-06-28 15:20:00,36.74,36.8,36.74,36.8,50000.0,16.7337,16.761,16.7337,16.761,50000.0
2006-06-28 15:30:00,36.79,36.81,36.76,36.77,44600.0,16.7565,16.7656,16.7428,16.7474,44600.0
2006-06-28 15:40:00,36.77,36.77,36.71,36.74,48400.0,16.7474,16.7474,16.72,16.7337,48400.0
2006-06-28 15:50:00,36.74,36.74,36.7,36.73,134400.0,16.7337,16.7337,16.7155,16.7291,134400.0
2006-06-29 09:30:00,36.98,36.98,36.85,36.85,66400.0,16.843,16.843,16.7838,16.7838,66400.0
2006-06-29 09:40:00,36.88,37.17,36.85,37.02,82800.0,16.7975,16.9296,16.7838,16.8612,82800.0
2006-06-29 09:50:00,37.02,37.05,37.0,37.02,84000.0,16.8612,16.8749,16.8521,16.8612,84000.0
2006-06-29 10:00:00,37.02,37.18,37.02,37.18,115600.0,16.8612,16.9341,16.8612,16.9341,115600.0
2006-06-29 10:10:00,37.17,37.25,37.15,37.24,183400.0,16.9296,16.966,16.9204,16.9614,183400.0
2006-06-29 10:20:00,37.23,37.25,37.2,37.25,115600.0,16.9569,16.966,16.9432,16.966,115600.0
2006-06-29 10:30:00,37.25,37.29,37.21,37.27,120200.0,16.966,16.9842,16.9478,16.9751,120200.0
2006-06-29 10:40:00,37.27,37.31,37.26,37.31,68400.0,16.9751,16.9933,16.9705,16.9933,68400.0
2006-06-29 10:50:00,37.31,37.37,37.22,37.22,66400.0,16.9933,17.0206,16.9523,16.9523,66400.0
2006-06-29 11:00:00,37.23,37.3,37.22,37.25,53200.0,16.9569,16.9888,16.9523,16.966,53200.0
2006-06-29 11:10:00,37.25,37.27,37.2,37.2,47400.0,16.966,16.9751,16.9432,16.9432,47400.0
2006-06-29 11:20:00,37.2,37.2,37.1,37.16,47000.0,16.9432,16.9432,16.8977,16.925,47000.0
2006-06-29 11:30:00,37.17,37.2,37.1,37.1,112000.0,16.9296,16.9432,16.8977,16.8977,112000.0
2006-06-29 11:40:00,37.1,37.16,37.1,37.15,41200.0,16.8977,16.925,16.8977,16.9204,41200.0
2006-06-29 11:50:00,37.16,37.17,37.04,37.04,117600.0,16.925,16.9296,16.8703,16.8703,117600.0
2006-06-29 12:00:00,37.04,37.15,37.01,37.14,74200.0,16.8703,16.9204,16.8567,16.9159,74200.0
2006-06-29 12:10:00,37.14,37.19,37.13,37.19,66000.0,16.9159,16.9387,16.9113,16.9387,66000.0
2006-06-29 12:20:00,37.19,37.21,37.17,37.18,20400.0,16.9387,16.9478,16.9296,16.9341,20400.0
2006-06-29 12:30:00,37.18,37.18,37.1,37.1,30600.0,16.9341,16.9341,16.8977,16.8977,30600.0
2006-06-29 12:40:00,37.1,37.13,37.1,37.1,20200.0,16.8977,16.9113,16.8977,16.8977,20200.0
2006-06-29 12:50:00,37.1,37.15,37.09,37.15,23800.0,16.8977,16.9204,16.8931,16.9204,23800.0
2006-06-29 13:00:00,37.14,37.2,37.13,37.2,40800.0,16.9159,16.9432,16.9113,16.9432,40800.0
2006-06-29 13:10:00,37.2,37.27,37.2,37.27,83200.0,16.9432,16.9751,16.9432,16.9751,83200.0
2006-06-29 13:20:00,37.27,37.28,37.24,37.28,57800.0,16.9751,16.9797,16.9614,16.9797,57800.0
2006-06-29 13:30:00,37.27,37.31,37.26,37.27,36400.0,16.9751,16.9933,16.9705,16.9751,36400.0
2006-06-29 13:40:00,37.27,37.31,37.23,37.23,18400.0,16.9751,16.9933,16.9569,16.9569,18400.0
2006-06-29 13:50:00,37.23,37.27,37.23,37.23,23800.0,16.9569,16.9751,16.9569,16.9569,23800.0
2006-06-29 14:00:00,37.24,37.31,37.22,37.31,37600.0,16.9614,16.9933,16.9523,16.9933,37600.0
2006-06-29 14:10:00,37.3,37.4,37.22,37.35,114800.0,16.9888,17.0343,16.9523,17.0115,114800.0
2006-06-29 14:20:00,37.35,37.6,37.35,37.6,181400.0,17.0115,17.1254,17.0115,17.1254,181400.0
2006-06-29 14:30:00,37.6,37.6,37.44,37.47,123600.0,17.1254,17.1254,17.0525,17.0662,123600.0
2006-06-29 14:40:00,37.47,37.6,37.43,37.6,119200.0,17.0662,17.1254,17.048,17.1254,119200.0
2006-06-29 14:50:00,37.6,37.66,37.52,37.52,130000.0,17.1254,17.1527,17.089,17.089,130000.0
2006-06-29 15:00:00,37.52,37.52,37.44,37.48,61800.0,17.089,17.089,17.0525,17.0707,61800.0
2006-06-29 15:10:00,37.48,37.48,37.38,37.48,69800.0,17.0707,17.0707,17.0252,17.0707,69800.0
2006-06-29 15:20:00,37.48,37.54,37.46,37.54,77200.0,17.0707,17.0981,17.0616,17.0981,77200.0
2006-06-29 15:30:00,37.53,37.54,37.47,37.49,72600.0,17.0935,17.0981,17.0662,17.0753,72600.0
2006-06-29 15:40:00,37.49,37.63,37.49,37.63,167000.0,17.0753,17.1391,17.0753,17.1391,167000.0
2006-06-29 15:50:00,37.63,37.63,37.62,37.63,149800.0,17.1391,17.1391,17.1345,17.1391,149800.0
2006-06-30 09:30:00,37.63,37.74,37.52,37.74,58000.0,17.1391,17.1892,17.089,17.1892,58000.0
2006-06-30 09:40:00,37.74,37.77,37.63,37.67,75200.0,17.1892,17.2028,17.1391,17.1573,75200.0
2006-06-30 09:50:00,37.68,37.69,37.59,37.66,52200.0,17.1618,17.1664,17.1208,17.1527,52200.0
2006-06-30 10:00:00,37.66,37.66,37.58,37.6,66200.0,17.1527,17.1527,17.1163,17.1254,66200.0
2006-06-30 10:10:00,37.61,37.66,37.58,37.59,45000.0,17.13,17.1527,17.1163,17.1208,45000.0
2006-06-30 10:20:00,37.58,37.63,37.52,37.61,68800.0,17.1163,17.1391,17.089,17.13,68800.0
2006-06-30 10:30:00,37.62,37.63,37.59,37.6,75200.0,17.1345,17.1391,17.1208,17.1254,75200.0
2006-06-30 10:40:00,37.6,37.6,37.53,37.56,31200.0,17.1254,17.1254,17.0935,17.1072,31200.0
2006-06-30 10:50:00,37.54,37.59,37.52,37.54,50600.0,17.0981,17.1208,17.089,17.0981,50600.0
2006-06-30 11:00:00,37.54,37.57,37.5,37.51,52800.0,17.0981,17.1117,17.0799,17.0844,52800.0
2006-06-30 11:10:00,37.51,37.54,37.47,37.48,56200.0,17.0844,17.0981,17.0662,17.0707,56200.0
2006-06-30 11:20:00,37.49,37.52,37.45,37.49,38000.0,17.0753,17.089,17.0571,17.0753,38000.0
2006-06-30 11:30:00,37.47,37.48,37.43,37.46,100200.0,17.0662,17.0707,17.048,17.0616,100200.0
2006-06-30 11:40:00,37.46,37.47,37.43,37.45,152800.0,17.0616,17.0662,17.048,17.0571,152800.0
2006-06-30 11:50:00,37.45,37.48,37.43,37.48,98800.0,17.0571,17.0707,17.048,17.0707,98800.0
2006-06-30 12:00:00,37.46,37.47,37.44,37.46,55200.0,17.0616,17.0662,17.0525,17.0616,55200.0
2006-06-30 12:10:00,37.46,37.46,37.42,37.42,52200.0,17.0616,17.0616,17.0434,17.0434,52200.0
2006-06-30 12:20:00,37.42,37.44,37.42,37.44,66600.0,17.0434,17.0525,17.0434,17.0525,66600.0
2006-06-30 12:30:00,37.43,37.45,37.42,37.44,57600.0,17.048,17.0571,17.0434,17.0525,57600.0
2006-06-30 12:40:00,37.45,37.46,37.43,37.43,21800.0,17.0571,17.0616,17.048,17.048,21800.0
2006-06-30 12:50:00,37.43,37.43,37.41,37.41,15200.0,17.048,17.048,17.0389,17.0389,15200.0
2006-06-30 13:00:00,37.42,37.45,37.41,37.42,34800.0,17.0434,17.0571,17.0389,17.0434,34800.0
2006-06-30 13:10:00,37.42,37.43,37.41,37.41,31000.0,17.0434,17.048,17.0389,17.0389,31000.0
2006-06-30 13:20:00,37.42,37.43,37.4,37.42,87000.0,17.0434,17.048,17.0343,17.0434,87000.0
2006-06-30 13:30:00,37.41,37.42,37.4,37.4,13400.0,17.0389,17.0434,17.0343,17.0343,13400.0
2006-06-30 13:40:00,37.41,37.43,37.4,37.43,110800.0,17.0389,17.048,17.0343,17.048,110800.0
2006-06-30 13:50:00,37.42,37.44,37.36,37.36,34000.0,17.0434,17.0525,17.0161,17.0161,34000.0
2006-06-30 14:00:00,37.36,37.41,37.32,37.41,61400.0,17.0161,17.0389,16.9979,17.0389,61400.0
2006-06-30 14:10:00,37.41,37.42,37.38,37.38,63600.0,17.0389,17.0434,17.0252,17.0252,63600.0
2006-06-30 14:20:00,37.37,37.38,37.34,37.34,43000.0,17.0206,17.0252,17.007,17.007,43000.0
2006-06-30 14:30:00,37.34,37.35,37.32,37.33,73200.0,17.007,17.0115,16.9979,17.0024,73200.0
2006-06-30 14:40:00,37.34,37.37,37.33,37.37,80800.0,17.007,17.0206,17.0024,17.0206,80800.0
2006-06-30 14:50:00,37.37,37.44,37.35,37.41,86600.0,17.0206,17.0525,17.0115,17.0389,86600.0
2006-06-30 15:00:00,37.41,37.42,37.37,37.4,69200.0,17.0389,17.0434,17.0206,17.0343,69200.0
2006-06-30 15:10:00,37.4,37.41,37.34,37.4,61200.0,17.0343,17.0389,17.007,17.0343,61200.0
2006-06-30 15:20:00,37.4,37.4,37.38,37.4,91400.0,17.0343,17.0343,17.0252,17.0343,91400.0
2006-06-30 15:30:00,37.4,37.4,37.36,37.36,58800.0,17.0343,17.0343,17.0161,17.0161,58800.0
2006-06-30 15:40:00,37.36,37.38,37.35,37.36,86400.0,17.0161,17.0252,17.0115,17.0161,86400.0
2006-06-30 15:50:00,37.37,37.4,37.35,37.36,120200.0,17.0206,17.0343,17.0115,17.0161,120200.0
2006-07-03 09:30:00,37.4,37.42,37.26,37.34,47800.0,17.0343,17.0434,16.9705,17.007,47800.0
2006-07-03 09:40:00,37.35,37.45,37.25,37.26,31200.0,17.0115,17.0571,16.966,16.9705,31200.0
2006-07-03 09:50:00,37.26,37.31,37.22,37.26,58400.0,16.9705,16.9933,16.9523,16.9705,58400.0
2006-07-03 10:00:00,37.26,37.31,37.24,37.3,58800.0,16.9705,16.9933,16.9614,16.9888,58800.0
2006-07-03 10:10:00,37.29,37.42,37.28,37.42,34200.0,16.9842,17.0434,16.9797,17.0434,34200.0
2006-07-03 10:20:00,37.4,37.47,37.4,37.45,29600.0,17.0343,17.0662,17.0343,17.0571,29600.0
2006-07-03 10:30:00,37.45,37.52,37.45,37.52,42400.0,17.0571,17.089,17.0571,17.089,42400.0
2006-07-03 10:40:00,37.52,37.56,37.52,37.55,27600.0,17.089,17.1072,17.089,17.1026,27600.0
2006-07-03 10:50:00,37.56,37.59,37.54,37.55,26800.0,17.1072,17.1208,17.0981,17.1026,26800.0
2006-07-03 11:00:00,37.57,37.57,37.53,37.54,37000.0,17.1117,17.1117,17.0935,17.0981,37000.0
2006-07-03 11:10:00,37.53,37.59,37.52,37.59,59400.0,17.0935,17.1208,17.089,17.1208,59400.0
2006-07-03 11:20:00,37.59,37.59,37.55,37.55,23000.0,17.1208,17.1208,17.1026,17.1026,23000.0
2006-07-03 11:30:00,37.55,37.6,37.54,37.6,27400.0,17.1026,17.1254,17.0981,17.1254,27400.0
2006-07-03 11:40:00,37.6,37.65,37.6,37.65,34200.0,17.1254,17.1482,17.1254,17.1482,34200.0
2006-07-03 11:50:00,37.66,37.7,37.65,37.7,36000.0,17.1527,17.1709,17.1482,17.1709,36000.0
2006-07-03 12:00:00,37.7,37.75,37.7,37.72,46000.0,17.1709,17.1937,17.1709,17.1801,46000.0
2006-07-03 12:10:00,37.72,37.75,37.72,37.74,30400.0,17.1801,17.1937,17.1801,17.1892,30400.0
2006-07-03 12:20:00,37.73,37.73,37.67,37.68,53200.0,17.1846,17.1846,17.1573,17.1618,53200.0
2006-07-03 12:30:00,37.68,37.7,37.67,37.68,58600.0,17.1618,17.1709,17.1573,17.1618,58600.0
2006-07-03 12:40:00,37.69,37.74,37.69,37.74,29000.0,17.1664,17.1892,17.1664,17.1892,29000.0
2006-07-03 12:50:00,37.74,37.81,37.74,37.81,93600.0,17.1892,17.221,17.1892,17.221,93600.0
2006-07-03 13:00:00,37.81,37.82,37.81,37.82,19800.0,17.221,17.2256,17.221,17.2256,19800.0
2006-07-03 13:10:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 13:20:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 13:30:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 13:40:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 13:50:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:00:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:10:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:20:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:30:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:40:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 14:50:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:00:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:10:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:20:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:30:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:40:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-03 15:50:00,37.82,37.82,37.82,37.82,0.0,17.2256,17.2256,17.2256,17.2256,0.0
2006-07-05 09:30:00,37.48,37.71,37.48,37.71,77600.0,17.0707,17.1755,17.0707,17.1755,77600.0
2006-07-05 09:40:00,37.71,37.72,37.55,37.62,109200.0,17.1755,17.1801,17.1026,17.1345,109200.0
2006-07-05 09:50:00,37.63,37.71,37.58,37.67,74800.0,17.1391,17.1755,17.1163,17.1573,74800.0
2006-07-05 10:00:00,37.67,37.67,37.55,37.63,66800.0,17.1573,17.1573,17.1026,17.1391,66800.0
2006-07-05 10:10:00,37.63,37.65,37.6,37.6,49800.0,17.1391,17.1482,17.1254,17.1254,49800.0
2006-07-05 10:20:00,37.6,37.61,37.58,37.6,37200.0,17.1254,17.13,17.1163,17.1254,37200.0
2006-07-05 10:30:00,37.59,37.6,37.57,37.57,138800.0,17.1208,17.1254,17.1117,17.1117,138800.0
2006-07-05 10:40:00,37.57,37.58,37.54,37.54,79800.0,17.1117,17.1163,17.0981,17.0981,79800.0
2006-07-05 10:50:00,37.52,37.52,37.44,37.45,110400.0,17.089,17.089,17.0525,17.0571,110400.0
2006-07-05 11:00:00,37.44,37.54,37.42,37.52,79200.0,17.0525,17.0981,17.0434,17.089,79200.0
2006-07-05 11:10:00,37.54,37.57,37.52,37.52,51000.0,17.0981,17.1117,17.089,17.089,51000.0
2006-07-05 11:20:00,37.52,37.54,37.48,37.48,108000.0,17.089,17.0981,17.0707,17.0707,108000.0
2006-07-05 11:30:00,37.46,37.46,37.4,37.4,58400.0,17.0616,17.0616,17.0343,17.0343,58400.0
2006-07-05 11:40:00,37.4,37.41,37.32,37.32,74000.0,17.0343,17.0389,16.9979,16.9979,74000.0
2006-07-05 11:50:00,37.32,37.38,37.31,37.38,63400.0,16.9979,17.0252,16.9933,17.0252,63400.0
2006-07-05 12:00:00,37.37,37.48,37.37,37.47,74200.0,17.0206,17.0707,17.0206,17.0662,74200.0
2006-07-05 12:10:00,37.5,37.51,37.49,37.51,84400.0,17.0799,17.0844,17.0753,17.0844,84400.0
2006-07-05 12:20:00,37.51,37.53,37.5,37.51,158400.0,17.0844,17.0935,17.0799,17.0844,158400.0
2006-07-05 12:30:00,37.51,37.51,37.37,37.37,38800.0,17.0844,17.0844,17.0206,17.0206,38800.0
2006-07-05 12:40:00,37.36,37.43,37.36,37.43,25600.0,17.0161,17.048,17.0161,17.048,25600.0
2006-07-05 12:50:00,37.43,37.46,37.35,37.38,46000.0,17.048,17.0616,17.0115,17.0252,46000.0
2006-07-05 13:00:00,37.38,37.41,37.38,37.38,130800.0,17.0252,17.0389,17.0252,17.0252,130800.0
2006-07-05 13:10:00,37.4,37.49,37.39,37.47,33200.0,17.0343,17.0753,17.0298,17.0662,33200.0
2006-07-05 13:20:00,37.47,37.56,37.47,37.54,62000.0,17.0662,17.1072,17.0662,17.0981,62000.0
2006-07-05 13:30:00,37.55,37.59,37.54,37.59,20800.0,17.1026,17.1208,17.0981,17.1208,20800.0
2006-07-05 13:40:00,37.59,37.59,37.53,37.53,29200.0,17.1208,17.1208,17.0935,17.0935,29200.0
2006-07-05 13:50:00,37.54,37.55,37.5,37.51,35000.0,17.0981,17.1026,17.0799,17.0844,35000.0
2006-07-05 14:00:00,37.51,37.53,37.47,37.52,41200.0,17.0844,17.0935,17.0662,17.089,41200.0
2006-07-05 14:10:00,37.52,37.52,37.49,37.51,35800.0,17.089,17.089,17.0753,17.0844,35800.0
2006-07-05 14:20:00,37.51,37.51,37.47,37.49,77000.0,17.0844,17.0844,17.0662,17.0753,77000.0
2006-07-05 14:30:00,37.47,37.6,37.47,37.55,65000.0,17.0662,17.1254,17.0662,17.1026,65000.0
2006-07-05 14:40:00,37.56,37.56,37.52,37.53,55600.0,17.1072,17.1072,17.089,17.0935,55600.0
2006-07-05 14:50:00,37.53,37.55,37.52,37.53,45200.0,17.0935,17.1026,17.089,17.0935,45200.0
2006-07-05 15:00:00,37.52,37.55,37.52,37.52,43400.0,17.089,17.1026,17.089,17.089,43400.0
2006-07-05 15:10:00,37.52,37.58,37.49,37.52,57200.0,17.089,17.1163,17.0753,17.089,57200.0
2006-07-05 15:20:00,37.53,37.56,37.52,37.55,36600.0,17.0935,17.1072,17.089,17.1026,36600.0
2006-07-05 15:30:00,37.55,37.55,37.48,37.53,81200.0,17.1026,17.1026,17.0707,17.0935,81200.0
2006-07-05 15:40:00,37.52,37.6,37.46,37.58,60800.0,17.089,17.1254,17.0616,17.1163,60800.0
2006-07-05 15:50:00,37.55,37.58,37.52,37.53,72400.0,17.1026,17.1163,17.089,17.0935,72400.0
2006-07-06 09:30:00,37.52,37.53,37.37,37.41,56200.0,17.089,17.0935,17.0206,17.0389,56200.0
2006-07-06 09:40:00,37.41,37.47,37.3,37.38,99200.0,17.0389,17.0662,16.9888,17.0252,99200.0
2006-07-06 09:50:00,37.37,37.41,37.35,37.36,93400.0,17.0206,17.0389,17.0115,17.0161,93400.0
2006-07-06 10:00:00,37.37,37.42,37.35,37.35,69800.0,17.0206,17.0434,17.0115,17.0115,69800.0
2006-07-06 10:10:00,37.37,37.41,37.37,37.37,64000.0,17.0206,17.0389,17.0206,17.0206,64000.0
2006-07-06 10:20:00,37.37,37.41,37.37,37.38,74600.0,17.0206,17.0389,17.0206,17.0252,74600.0
2006-07-06 10:30:00,37.39,37.46,37.36,37.4,155000.0,17.0298,17.0616,17.0161,17.0343,155000.0
2006-07-06 10:40:00,37.4,37.42,37.37,37.38,88000.0,17.0343,17.0434,17.0206,17.0252,88000.0
2006-07-06 10:50:00,37.38,37.47,37.38,37.43,148400.0,17.0252,17.0662,17.0252,17.048,148400.0
2006-07-06 11:00:00,37.43,37.47,37.41,37.44,103000.0,17.048,17.0662,17.0389,17.0525,103000.0
2006-07-06 11:10:00,37.45,37.52,37.43,37.51,101000.0,17.0571,17.089,17.048,17.0844,101000.0
2006-07-06 11:20:00,37.51,37.53,37.5,37.53,143200.0,17.0844,17.0935,17.0799,17.0935,143200.0
2006-07-06 11:30:00,37.52,37.53,37.5,37.51,60200.0,17.089,17.0935,17.0799,17.0844,60200.0
2006-07-06 11:40:00,37.5,37.55,37.5,37.54,94600.0,17.0799,17.1026,17.0799,17.0981,94600.0
2006-07-06 11:50:00,37.54,37.54,37.49,37.51,41800.0,17.0981,17.0981,17.0753,17.0844,41800.0
2006-07-06 12:00:00,37.51,37.52,37.5,37.51,56800.0,17.0844,17.089,17.0799,17.0844,56800.0
2006-07-06 12:10:00,37.52,37.54,37.49,37.49,35600.0,17.089,17.0981,17.0753,17.0753,35600.0
2006-07-06 12:20:00,37.48,37.53,37.47,37.52,32600.0,17.0707,17.0935,17.0662,17.089,32600.0
2006-07-06 12:30:00,37.52,37.52,37.46,37.47,26800.0,17.089,17.089,17.0616,17.0662,26800.0
2006-07-06 12:40:00,37.48,37.48,37.43,37.45,13000.0,17.0707,17.0707,17.048,17.0571,13000.0
2006-07-06 12:50:00,37.45,37.55,37.45,37.5,58600.0,17.0571,17.1026,17.0571,17.0799,58600.0
2006-07-06 13:00:00,37.51,37.54,37.5,37.54,37200.0,17.0844,17.0981,17.0799,17.0981,37200.0
2006-07-06 13:10:00,37.55,37.58,37.54,37.58,51200.0,17.1026,17.1163,17.0981,17.1163,51200.0
2006-07-06 13:20:00,37.58,37.58,37.52,37.53,64800.0,17.1163,17.1163,17.089,17.0935,64800.0
2006-07-06 13:30:00,37.54,37.54,37.49,37.49,21000.0,17.0981,17.0981,17.0753,17.0753,21000.0
2006-07-06 13:40:00,37.49,37.52,37.49,37.49,62200.0,17.0753,17.089,17.0753,17.0753,62200.0
2006-07-06 13:50:00,37.48,37.5,37.46,37.46,64600.0,17.0707,17.0799,17.0616,17.0616,64600.0
2006-07-06 14:00:00,37.46,37.47,37.43,37.45,67600.0,17.0616,17.0662,17.048,17.0571,67600.0
2006-07-06 14:10:00,37.45,37.46,37.43,37.44,53800.0,17.0571,17.0616,17.048,17.0525,53800.0
2006-07-06 14:20:00,37.44,37.46,37.42,37.45,68200.0,17.0525,17.0616,17.0434,17.0571,68200.0
2006-07-06 14:30:00,37.45,37.45,37.42,37.45,75000.0,17.0571,17.0571,17.0434,17.0571,75000.0
2006-07-06 14:40:00,37.44,37.44,37.39,37.39,65600.0,17.0525,17.0525,17.0298,17.0298,65600.0
2006-07-06 14:50:00,37.4,37.48,37.39,37.46,141000.0,17.0343,17.0707,17.0298,17.0616,141000.0
2006-07-06 15:00:00,37.46,37.53,37.45,37.52,70800.0,17.0616,17.0935,17.0571,17.089,70800.0
2006-07-06 15:10:00,37.52,37.59,37.52,37.56,84200.0,17.089,17.1208,17.089,17.1072,84200.0
2006-07-06 15:20:00,37.56,37.6,37.54,37.58,98400.0,17.1072,17.1254,17.0981,17.1163,98400.0
2006-07-06 15:30:00,37.58,37.62,37.56,37.62,74200.0,17.1163,17.1345,17.1072,17.1345,74200.0
2006-07-06 15:40:00,37.62,37.68,37.62,37.68,152000.0,17.1345,17.1618,17.1345,17.1618,152000.0
2006-07-06 15:50:00,37.68,37.7,37.66,37.67,107000.0,17.1618,17.1709,17.1527,17.1573,107000.0
2006-07-07 09:30:00,37.6,37.77,37.59,37.77,57800.0,17.1254,17.2028,17.1208,17.2028,57800.0
2006-07-07 09:40:00,37.77,37.78,37.62,37.62,168400.0,17.2028,17.2074,17.1345,17.1345,168400.0
2006-07-07 09:50:00,37.6,37.7,37.57,37.57,101400.0,17.1254,17.1709,17.1117,17.1117,101400.0
2006-07-07 10:00:00,37.57,37.62,37.51,37.62,202600.0,17.1117,17.1345,17.0844,17.1345,202600.0
2006-07-07 10:10:00,37.62,37.79,37.62,37.79,123600.0,17.1345,17.2119,17.1345,17.2119,123600.0
2006-07-07 10:20:00,37.78,37.8,37.74,37.77,367800.0,17.2074,17.2165,17.1892,17.2028,367800.0
2006-07-07 10:30:00,37.75,37.83,37.73,37.77,307600.0,17.1937,17.2302,17.1846,17.2028,307600.0
2006-07-07 10:40:00,37.82,37.83,37.78,37.79,61600.0,17.2256,17.2302,17.2074,17.2119,61600.0
2006-07-07 10:50:00,37.79,37.83,37.78,37.82,43800.0,17.2119,17.2302,17.2074,17.2256,43800.0
2006-07-07 11:00:00,37.84,37.88,37.83,37.85,51000.0,17.2347,17.2529,17.2302,17.2393,51000.0
2006-07-07 11:10:00,37.86,37.87,37.81,37.83,36200.0,17.2438,17.2484,17.221,17.2302,36200.0
2006-07-07 11:20:00,37.83,37.83,37.76,37.77,33400.0,17.2302,17.2302,17.1983,17.2028,33400.0
2006-07-07 11:30:00,37.77,37.95,37.75,37.95,44200.0,17.2028,17.2848,17.1937,17.2848,44200.0
2006-07-07 11:40:00,37.94,37.95,37.9,37.91,37800.0,17.2803,17.2848,17.262,17.2666,37800.0
2006-07-07 11:50:00,37.9,37.91,37.87,37.88,34400.0,17.262,17.2666,17.2484,17.2529,34400.0
2006-07-07 12:00:00,37.88,37.88,37.84,37.85,99600.0,17.2529,17.2529,17.2347,17.2393,99600.0
2006-07-07 12:10:00,37.85,37.88,37.85,37.88,89000.0,17.2393,17.2529,17.2393,17.2529,89000.0
2006-07-07 12:20:00,37.88,37.89,37.85,37.87,40800.0,17.2529,17.2575,17.2393,17.2484,40800.0
2006-07-07 12:30:00,37.87,37.91,37.87,37.89,28400.0,17.2484,17.2666,17.2484,17.2575,28400.0
2006-07-07 12:40:00,37.89,37.9,37.86,37.87,34400.0,17.2575,17.262,17.2438,17.2484,34400.0
2006-07-07 12:50:00,37.87,37.89,37.85,37.85,31600.0,17.2484,17.2575,17.2393,17.2393,31600.0
2006-07-07 13:00:00,37.85,37.89,37.85,37.87,46400.0,17.2393,17.2575,17.2393,17.2484,46400.0
2006-07-07 13:10:00,37.88,37.88,37.8,37.8,48400.0,17.2529,17.2529,17.2165,17.2165,48400.0
2006-07-07 13:20:00,37.81,37.82,37.8,37.82,25400.0,17.221,17.2256,17.2165,17.2256,25400.0
2006-07-07 13:30:00,37.81,37.84,37.81,37.83,54600.0,17.221,17.2347,17.221,17.2302,54600.0
2006-07-07 13:40:00,37.83,37.84,37.83,37.83,62400.0,17.2302,17.2347,17.2302,17.2302,62400.0
2006-07-07 13:50:00,37.83,37.83,37.82,37.83,47000.0,17.2302,17.2302,17.2256,17.2302,47000.0
2006-07-07 14:00:00,37.82,37.87,37.82,37.84,120200.0,17.2256,17.2484,17.2256,17.2347,120200.0
2006-07-07 14:10:00,37.84,37.85,37.82,37.82,285600.0,17.2347,17.2393,17.2256,17.2256,285600.0
2006-07-07 14:20:00,37.82,37.82,37.79,37.79,45600.0,17.2256,17.2256,17.2119,17.2119,45600.0
2006-07-07 14:30:00,37.8,37.8,37.75,37.75,32600.0,17.2165,17.2165,17.1937,17.1937,32600.0
2006-07-07 14:40:00,37.74,37.74,37.66,37.71,50400.0,17.1892,17.1892,17.1527,17.1755,50400.0
2006-07-07 14:50:00,37.69,37.72,37.63,37.66,33200.0,17.1664,17.1801,17.1391,17.1527,33200.0
2006-07-07 15:00:00,37.66,37.68,37.61,37.64,39000.0,17.1527,17.1618,17.13,17.1436,39000.0
2006-07-07 15:10:00,37.65,37.69,37.6,37.68,60600.0,17.1482,17.1664,17.1254,17.1618,60600.0
2006-07-07 15:20:00,37.68,37.69,37.63,37.63,59000.0,17.1618,17.1664,17.1391,17.1391,59000.0
2006-07-07 15:30:00,37.63,37.63,37.57,37.6,53200.0,17.1391,17.1391,17.1117,17.1254,53200.0
2006-07-07 15:40:00,37.6,37.65,37.59,37.63,61200.0,17.1254,17.1482,17.1208,17.1391,61200.0
2006-07-07 15:50:00,37.61,37.67,37.61,37.66,61200.0,17.13,17.1573,17.13,17.1527,61200.0
2006-07-10 09:30:00,37.77,37.77,37.63,37.68,35800.0,17.2028,17.2028,17.1391,17.1618,35800.0
2006-07-10 09:40:00,37.68,37.73,37.6,37.68,71400.0,17.1618,17.1846,17.1254,17.1618,71400.0
2006-07-10 09:50:00,37.68,37.71,37.65,37.7,216200.0,17.1618,17.1755,17.1482,17.1709,216200.0
2006-07-10 10:00:00,37.7,37.73,37.65,37.65,77600.0,17.1709,17.1846,17.1482,17.1482,77600.0
2006-07-10 10:10:00,37.65,37.67,37.62,37.63,82200.0,17.1482,17.1573,17.1345,17.1391,82200.0
2006-07-10 10:20:00,37.63,37.68,37.59,37.65,68800.0,17.1391,17.1618,17.1208,17.1482,68800.0
2006-07-10 10:30:00,37.65,37.67,37.59,37.61,54200.0,17.1482,17.1573,17.1208,17.13,54200.0
2006-07-10 10:40:00,37.62,37.65,37.6,37.65,44000.0,17.1345,17.1482,17.1254,17.1482,44000.0
2006-07-10 10:50:00,37.66,37.67,37.63,37.63,63800.0,17.1527,17.1573,17.1391,17.1391,63800.0
2006-07-10 11:00:00,37.63,37.67,37.62,37.66,130800.0,17.1391,17.1573,17.1345,17.1527,130800.0
2006-07-10 11:10:00,37.66,37.67,37.63,37.65,25000.0,17.1527,17.1573,17.1391,17.1482,25000.0
2006-07-10 11:20:00,37.65,37.66,37.63,37.65,39600.0,17.1482,17.1527,17.1391,17.1482,39600.0
2006-07-10 11:30:00,37.66,37.66,37.62,37.63,35400.0,17.1527,17.1527,17.1345,17.1391,35400.0
2006-07-10 11:40:00,37.63,37.63,37.6,37.62,28200.0,17.1391,17.1391,17.1254,17.1345,28200.0
2006-07-10 11:50:00,37.62,37.66,37.62,37.66,61200.0,17.1345,17.1527,17.1345,17.1527,61200.0
2006-07-10 12:00:00,37.66,37.66,37.63,37.66,139000.0,17.1527,17.1527,17.1391,17.1527,139000.0
2006-07-10 12:10:00,37.66,37.73,37.65,37.71,48200.0,17.1527,17.1846,17.1482,17.1755,48200.0
2006-07-10 12:20:00,37.72,37.74,37.71,37.71,97200.0,17.1801,17.1892,17.1755,17.1755,97200.0
2006-07-10 12:30:00,37.71,37.79,37.71,37.79,67600.0,17.1755,17.2119,17.1755,17.2119,67600.0
2006-07-10 12:40:00,37.79,37.82,37.79,37.8,47400.0,17.2119,17.2256,17.2119,17.2165,47400.0
2006-07-10 12:50:00,37.8,37.8,37.73,37.73,21600.0,17.2165,17.2165,17.1846,17.1846,21600.0
2006-07-10 13:00:00,37.73,37.73,37.68,37.69,51800.0,17.1846,17.1846,17.1618,17.1664,51800.0
2006-07-10 13:10:00,37.68,37.69,37.67,37.68,42600.0,17.1618,17.1664,17.1573,17.1618,42600.0
2006-07-10 13:20:00,37.68,37.7,37.68,37.7,56400.0,17.1618,17.1709,17.1618,17.1709,56400.0
2006-07-10 13:30:00,37.69,37.7,37.69,37.7,47400.0,17.1664,17.1709,17.1664,17.1709,47400.0
2006-07-10 13:40:00,37.7,37.74,37.7,37.71,476200.0,17.1709,17.1892,17.1709,17.1755,476200.0
2006-07-10 13:50:00,37.73,37.74,37.68,37.68,31000.0,17.1846,17.1892,17.1618,17.1618,31000.0
2006-07-10 14:00:00,37.7,37.71,37.67,37.67,21800.0,17.1709,17.1755,17.1573,17.1573,21800.0
2006-07-10 14:10:00,37.67,37.68,37.63,37.68,39400.0,17.1573,17.1618,17.1391,17.1618,39400.0
2006-07-10 14:20:00,37.67,37.69,37.64,37.67,46400.0,17.1573,17.1664,17.1436,17.1573,46400.0
2006-07-10 14:30:00,37.67,37.67,37.6,37.61,50200.0,17.1573,17.1573,17.1254,17.13,50200.0
2006-07-10 14:40:00,37.62,37.65,37.57,37.62,41600.0,17.1345,17.1482,17.1117,17.1345,41600.0
2006-07-10 14:50:00,37.6,37.64,37.58,37.64,54600.0,17.1254,17.1436,17.1163,17.1436,54600.0
2006-07-10 15:00:00,37.64,37.72,37.63,37.68,85600.0,17.1436,17.1801,17.1391,17.1618,85600.0
2006-07-10 15:10:00,37.68,37.73,37.68,37.72,54400.0,17.1618,17.1846,17.1618,17.1801,54400.0
2006-07-10 15:20:00,37.72,37.76,37.71,37.76,91000.0,17.1801,17.1983,17.1755,17.1983,91000.0
2006-07-10 15:30:00,37.76,37.76,37.71,37.73,59400.0,17.1983,17.1983,17.1755,17.1846,59400.0
2006-07-10 15:40:00,37.73,37.74,37.72,37.74,43000.0,17.1846,17.1892,17.1801,17.1892,43000.0
2006-07-10 15:50:00,37.74,37.74,37.72,37.72,73200.0,17.1892,17.1892,17.1801,17.1801,73200.0
2006-07-11 09:30:00,37.7,37.76,37.68,37.76,91000.0,17.1709,17.1983,17.1618,17.1983,91000.0
2006-07-11 09:40:00,37.76,37.85,37.69,37.72,73000.0,17.1983,17.2393,17.1664,17.1801,73000.0
2006-07-11 09:50:00,37.72,37.76,37.69,37.7,52800.0,17.1801,17.1983,17.1664,17.1709,52800.0
2006-07-11 10:00:00,37.71,37.73,37.63,37.63,47200.0,17.1755,17.1846,17.1391,17.1391,47200.0
2006-07-11 10:10:00,37.61,37.63,37.51,37.52,68200.0,17.13,17.1391,17.0844,17.089,68200.0
2006-07-11 10:20:00,37.52,37.55,37.52,37.54,49200.0,17.089,17.1026,17.089,17.0981,49200.0
2006-07-11 10:30:00,37.54,37.54,37.48,37.5,75200.0,17.0981,17.0981,17.0707,17.0799,75200.0
2006-07-11 10:40:00,37.51,37.55,37.51,37.54,46200.0,17.0844,17.1026,17.0844,17.0981,46200.0
2006-07-11 10:50:00,37.54,37.56,37.5,37.56,38000.0,17.0981,17.1072,17.0799,17.1072,38000.0
2006-07-11 11:00:00,37.55,37.59,37.54,37.58,38200.0,17.1026,17.1208,17.0981,17.1163,38200.0
2006-07-11 11:10:00,37.58,37.6,37.56,37.6,51600.0,17.1163,17.1254,17.1072,17.1254,51600.0
2006-07-11 11:20:00,37.6,37.6,37.57,37.59,55400.0,17.1254,17.1254,17.1117,17.1208,55400.0
2006-07-11 11:30:00,37.59,37.59,37.55,37.57,38600.0,17.1208,17.1208,17.1026,17.1117,38600.0
2006-07-11 11:40:00,37.58,37.59,37.56,37.56,121800.0,17.1163,17.1208,17.1072,17.1072,121800.0
2006-07-11 11:50:00,37.56,37.56,37.5,37.52,119800.0,17.1072,17.1072,17.0799,17.089,119800.0
2006-07-11 12:00:00,37.52,37.55,37.52,37.52,86200.0,17.089,17.1026,17.089,17.089,86200.0
2006-07-11 12:10:00,37.52,37.54,37.52,37.54,27800.0,17.089,17.0981,17.089,17.0981,27800.0
2006-07-11 12:20:00,37.54,37.56,37.53,37.55,27800.0,17.0981,17.1072,17.0935,17.1026,27800.0
2006-07-11 12:30:00,37.55,37.58,37.55,37.58,101600.0,17.1026,17.1163,17.1026,17.1163,101600.0
2006-07-11 12:40:00,37.58,37.61,37.58,37.61,65600.0,17.1163,17.13,17.1163,17.13,65600.0
2006-07-11 12:50:00,37.61,37.65,37.61,37.63,58000.0,17.13,17.1482,17.13,17.1391,58000.0
2006-07-11 13:00:00,37.63,38.13,37.62,37.64,249800.0,17.1391,17.3668,17.1345,17.1436,249800.0
2006-07-11 13:10:00,37.63,37.66,37.63,37.65,38400.0,17.1391,17.1527,17.1391,17.1482,38400.0
2006-07-11 13:20:00,37.65,37.67,37.64,37.67,184000.0,17.1482,17.1573,17.1436,17.1573,184000.0
2006-07-11 13:30:00,37.67,37.67,37.63,37.65,38400.0,17.1573,17.1573,17.1391,17.1482,38400.0
2006-07-11 13:40:00,37.65,37.68,37.64,37.67,55200.0,17.1482,17.1618,17.1436,17.1573,55200.0
2006-07-11 13:50:00,37.67,37.69,37.66,37.67,47600.0,17.1573,17.1664,17.1527,17.1573,47600.0
2006-07-11 14:00:00,37.67,37.67,37.64,37.66,38400.0,17.1573,17.1573,17.1436,17.1527,38400.0
2006-07-11 14:10:00,37.66,37.68,37.65,37.67,92000.0,17.1527,17.1618,17.1482,17.1573,92000.0
2006-07-11 14:20:00,37.68,37.68,37.66,37.67,116600.0,17.1618,17.1618,17.1527,17.1573,116600.0
2006-07-11 14:30:00,37.67,37.69,37.67,37.68,71400.0,17.1573,17.1664,17.1573,17.1618,71400.0
2006-07-11 14:40:00,37.68,37.69,37.67,37.68,74400.0,17.1618,17.1664,17.1573,17.1618,74400.0
2006-07-11 14:50:00,37.68,37.69,37.67,37.67,66400.0,17.1618,17.1664,17.1573,17.1573,66400.0
2006-07-11 15:00:00,37.67,37.68,37.65,37.67,70400.0,17.1573,17.1618,17.1482,17.1573,70400.0
2006-07-11 15:10:00,37.67,37.74,37.67,37.71,60200.0,17.1573,17.1892,17.1573,17.1755,60200.0
2006-07-11 15:20:00,37.71,37.76,37.71,37.73,69800.0,17.1755,17.1983,17.1755,17.1846,69800.0
2006-07-11 15:30:00,37.71,37.77,37.71,37.76,68200.0,17.1755,17.2028,17.1755,17.1983,68200.0
2006-07-11 15:40:00,37.75,37.75,37.72,37.73,42600.0,17.1937,17.1937,17.1801,17.1846,42600.0
2006-07-11 15:50:00,37.73,37.79,37.73,37.78,142000.0,17.1846,17.2119,17.1846,17.2074,142000.0
2006-07-12 09:30:00,37.84,37.84,37.72,37.76,36400.0,17.2347,17.2347,17.1801,17.1983,36400.0
2006-07-12 09:40:00,37.77,37.83,37.72,37.73,59000.0,17.2028,17.2302,17.1801,17.1846,59000.0
2006-07-12 09:50:00,37.75,37.76,37.6,37.63,86000.0,17.1937,17.1983,17.1254,17.1391,86000.0
2006-07-12 10:00:00,37.63,37.68,37.58,37.67,96200.0,17.1391,17.1618,17.1163,17.1573,96200.0
2006-07-12 10:10:00,37.67,37.67,37.59,37.62,48600.0,17.1573,17.1573,17.1208,17.1345,48600.0
2006-07-12 10:20:00,37.62,37.63,37.58,37.58,49800.0,17.1345,17.1391,17.1163,17.1163,49800.0
2006-07-12 10:30:00,37.58,37.64,37.58,37.61,59800.0,17.1163,17.1436,17.1163,17.13,59800.0
2006-07-12 10:40:00,37.62,37.64,37.6,37.61,66000.0,17.1345,17.1436,17.1254,17.13,66000.0
2006-07-12 10:50:00,37.62,37.63,37.6,37.62,83400.0,17.1345,17.1391,17.1254,17.1345,83400.0
2006-07-12 11:00:00,37.62,37.62,37.6,37.6,80600.0,17.1345,17.1345,17.1254,17.1254,80600.0
2006-07-12 11:10:00,37.6,37.6,37.55,37.56,35400.0,17.1254,17.1254,17.1026,17.1072,35400.0
2006-07-12 11:20:00,37.56,37.58,37.55,37.57,54000.0,17.1072,17.1163,17.1026,17.1117,54000.0
2006-07-12 11:30:00,37.57,37.6,37.57,37.59,40800.0,17.1117,17.1254,17.1117,17.1208,40800.0
2006-07-12 11:40:00,37.59,37.63,37.57,37.62,22200.0,17.1208,17.1391,17.1117,17.1345,22200.0
2006-07-12 11:50:00,37.63,37.68,37.62,37.66,35400.0,17.1391,17.1618,17.1345,17.1527,35400.0
2006-07-12 12:00:00,37.66,37.69,37.65,37.68,24000.0,17.1527,17.1664,17.1482,17.1618,24000.0
2006-07-12 12:10:00,37.68,37.68,37.62,37.63,45400.0,17.1618,17.1618,17.1345,17.1391,45400.0
2006-07-12 12:20:00,37.62,37.62,37.6,37.6,51600.0,17.1345,17.1345,17.1254,17.1254,51600.0
2006-07-12 12:30:00,37.6,37.63,37.6,37.6,41800.0,17.1254,17.1391,17.1254,17.1254,41800.0
2006-07-12 12:40:00,37.62,37.63,37.59,37.63,35000.0,17.1345,17.1391,17.1208,17.1391,35000.0
2006-07-12 12:50:00,37.64,37.64,37.61,37.63,17200.0,17.1436,17.1436,17.13,17.1391,17200.0
2006-07-12 13:00:00,37.62,37.63,37.59,37.6,68800.0,17.1345,17.1391,17.1208,17.1254,68800.0
2006-07-12 13:10:00,37.6,37.62,37.59,37.6,26600.0,17.1254,17.1345,17.1208,17.1254,26600.0
2006-07-12 13:20:00,37.6,37.62,37.58,37.58,43400.0,17.1254,17.1345,17.1163,17.1163,43400.0
2006-07-12 13:30:00,37.58,37.63,37.58,37.62,22600.0,17.1163,17.1391,17.1163,17.1345,22600.0
2006-07-12 13:40:00,37.61,37.63,37.56,37.57,45000.0,17.13,17.1391,17.1072,17.1117,45000.0
2006-07-12 13:50:00,37.58,37.58,37.52,37.55,35000.0,17.1163,17.1163,17.089,17.1026,35000.0
2006-07-12 14:00:00,37.56,37.58,37.52,37.57,62000.0,17.1072,17.1163,17.089,17.1117,62000.0
2006-07-12 14:10:00,37.57,37.6,37.55,37.6,34800.0,17.1117,17.1254,17.1026,17.1254,34800.0
2006-07-12 14:20:00,37.59,37.6,37.56,37.57,39400.0,17.1208,17.1254,17.1072,17.1117,39400.0
2006-07-12 14:30:00,37.58,37.59,37.55,37.59,50200.0,17.1163,17.1208,17.1026,17.1208,50200.0
2006-07-12 14:40:00,37.59,37.6,37.52,37.52,56000.0,17.1208,17.1254,17.089,17.089,56000.0
2006-07-12 14:50:00,37.52,37.54,37.48,37.52,122200.0,17.089,17.0981,17.0707,17.089,122200.0
2006-07-12 15:00:00,37.51,37.52,37.49,37.52,51600.0,17.0844,17.089,17.0753,17.089,51600.0
2006-07-12 15:10:00,37.51,37.52,37.5,37.52,54400.0,17.0844,17.089,17.0799,17.089,54400.0
2006-07-12 15:20:00,37.52,37.55,37.51,37.53,81800.0,17.089,17.1026,17.0844,17.0935,81800.0
2006-07-12 15:30:00,37.53,37.56,37.51,37.52,93600.0,17.0935,17.1072,17.0844,17.089,93600.0
2006-07-12 15:40:00,37.52,37.54,37.52,37.53,127800.0,17.089,17.0981,17.089,17.0935,127800.0
2006-07-12 15:50:00,37.53,37.58,37.52,37.57,347600.0,17.0935,17.1163,17.089,17.1117,347600.0
2006-07-13 09:30:00,37.58,37.73,37.58,37.7,88400.0,17.1163,17.1846,17.1163,17.1709,88400.0
2006-07-13 09:40:00,37.7,37.85,37.7,37.72,91000.0,17.1709,17.2393,17.1709,17.1801,91000.0
2006-07-13 09:50:00,37.71,37.72,37.63,37.66,76600.0,17.1755,17.1801,17.1391,17.1527,76600.0
2006-07-13 10:00:00,37.66,37.67,37.63,37.65,263400.0,17.1527,17.1573,17.1391,17.1482,263400.0
2006-07-13 10:10:00,37.64,37.71,37.64,37.7,75200.0,17.1436,17.1755,17.1436,17.1709,75200.0
2006-07-13 10:20:00,37.7,37.7,37.67,37.67,79200.0,17.1709,17.1709,17.1573,17.1573,79200.0
2006-07-13 10:30:00,37.66,37.71,37.66,37.68,61800.0,17.1527,17.1755,17.1527,17.1618,61800.0
2006-07-13 10:40:00,37.68,37.71,37.66,37.68,49800.0,17.1618,17.1755,17.1527,17.1618,49800.0
2006-07-13 10:50:00,37.67,37.68,37.63,37.64,73600.0,17.1573,17.1618,17.1391,17.1436,73600.0
2006-07-13 11:00:00,37.64,37.71,37.63,37.63,65200.0,17.1436,17.1755,17.1391,17.1391,65200.0
2006-07-13 11:10:00,37.64,37.67,37.6,37.63,69000.0,17.1436,17.1573,17.1254,17.1391,69000.0
2006-07-13 11:20:00,37.63,37.68,37.6,37.63,53600.0,17.1391,17.1618,17.1254,17.1391,53600.0
2006-07-13 11:30:00,37.64,37.64,37.59,37.62,162600.0,17.1436,17.1436,17.1208,17.1345,162600.0
2006-07-13 11:40:00,37.62,37.63,37.6,37.6,64600.0,17.1345,17.1391,17.1254,17.1254,64600.0
2006-07-13 11:50:00,37.6,37.64,37.59,37.63,54600.0,17.1254,17.1436,17.1208,17.1391,54600.0
2006-07-13 12:00:00,37.64,37.67,37.6,37.64,51600.0,17.1436,17.1573,17.1254,17.1436,51600.0
2006-07-13 12:10:00,37.65,37.68,37.62,37.66,37600.0,17.1482,17.1618,17.1345,17.1527,37600.0
2006-07-13 12:20:00,37.66,37.66,37.58,37.63,28200.0,17.1527,17.1527,17.1163,17.1391,28200.0
2006-07-13 12:30:00,37.62,37.62,37.58,37.59,44400.0,17.1345,17.1345,17.1163,17.1208,44400.0
2006-07-13 12:40:00,37.59,37.7,37.59,37.63,29400.0,17.1208,17.1709,17.1208,17.1391,29400.0
2006-07-13 12:50:00,37.61,37.62,37.58,37.58,21400.0,17.13,17.1345,17.1163,17.1163,21400.0
2006-07-13 13:00:00,37.62,37.66,37.6,37.61,36600.0,17.1345,17.1527,17.1254,17.13,36600.0
2006-07-13 13:10:00,37.62,37.66,37.6,37.63,31800.0,17.1345,17.1527,17.1254,17.1391,31800.0
2006-07-13 13:20:00,37.62,37.63,37.58,37.59,31800.0,17.1345,17.1391,17.1163,17.1208,31800.0
2006-07-13 13:30:00,37.6,37.66,37.59,37.63,125800.0,17.1254,17.1527,17.1208,17.1391,125800.0
2006-07-13 13:40:00,37.63,37.68,37.6,37.65,58000.0,17.1391,17.1618,17.1254,17.1482,58000.0
2006-07-13 13:50:00,37.63,37.64,37.59,37.61,67200.0,17.1391,17.1436,17.1208,17.13,67200.0
2006-07-13 14:00:00,37.6,37.62,37.59,37.6,44400.0,17.1254,17.1345,17.1208,17.1254,44400.0
2006-07-13 14:10:00,37.6,37.65,37.58,37.6,75000.0,17.1254,17.1482,17.1163,17.1254,75000.0
2006-07-13 14:20:00,37.61,37.62,37.58,37.59,65600.0,17.13,17.1345,17.1163,17.1208,65600.0
2006-07-13 14:30:00,37.6,37.62,37.58,37.59,88200.0,17.1254,17.1345,17.1163,17.1208,88200.0
2006-07-13 14:40:00,37.59,37.6,37.58,37.58,89200.0,17.1208,17.1254,17.1163,17.1163,89200.0
2006-07-13 14:50:00,37.59,37.6,37.56,37.58,89400.0,17.1208,17.1254,17.1072,17.1163,89400.0
2006-07-13 15:00:00,37.58,37.58,37.5,37.5,92200.0,17.1163,17.1163,17.0799,17.0799,92200.0
2006-07-13 15:10:00,37.51,37.53,37.48,37.51,109000.0,17.0844,17.0935,17.0707,17.0844,109000.0
2006-07-13 15:20:00,37.51,37.51,37.46,37.51,78600.0,17.0844,17.0844,17.0616,17.0844,78600.0
2006-07-13 15:30:00,37.53,37.57,37.48,37.48,54800.0,17.0935,17.1117,17.0707,17.0707,54800.0
2006-07-13 15:40:00,37.49,37.5,37.43,37.48,71800.0,17.0753,17.0799,17.048,17.0707,71800.0
2006-07-13 15:50:00,37.48,37.55,37.48,37.53,137800.0,17.0707,17.1026,17.0707,17.0935,137800.0
2006-07-14 09:30:00,37.5,37.69,37.46,37.55,107400.0,17.0799,17.1664,17.0616,17.1026,107400.0
2006-07-14 09:40:00,37.55,37.56,37.37,37.4,101400.0,17.1026,17.1072,17.0206,17.0343,101400.0
2006-07-14 09:50:00,37.4,37.52,37.4,37.52,59000.0,17.0343,17.089,17.0343,17.089,59000.0
2006-07-14 10:00:00,37.51,37.54,37.5,37.52,53200.0,17.0844,17.0981,17.0799,17.089,53200.0
2006-07-14 10:10:00,37.51,37.57,37.51,37.52,27600.0,17.0844,17.1117,17.0844,17.089,27600.0
2006-07-14 10:20:00,37.52,37.54,37.5,37.52,55200.0,17.089,17.0981,17.0799,17.089,55200.0
2006-07-14 10:30:00,37.54,37.56,37.5,37.53,24000.0,17.0981,17.1072,17.0799,17.0935,24000.0
2006-07-14 10:40:00,37.54,37.57,37.53,37.56,33000.0,17.0981,17.1117,17.0935,17.1072,33000.0
2006-07-14 10:50:00,37.56,37.56,37.44,37.45,35000.0,17.1072,17.1072,17.0525,17.0571,35000.0
2006-07-14 11:00:00,37.43,37.44,37.4,37.42,122200.0,17.048,17.0525,17.0343,17.0434,122200.0
2006-07-14 11:10:00,37.42,37.45,37.41,37.44,96400.0,17.0434,17.0571,17.0389,17.0525,96400.0
2006-07-14 11:20:00,37.44,37.47,37.4,37.4,39000.0,17.0525,17.0662,17.0343,17.0343,39000.0
2006-07-14 11:30:00,37.4,37.42,37.34,37.36,155600.0,17.0343,17.0434,17.007,17.0161,155600.0
2006-07-14 11:40:00,37.36,37.38,37.36,37.37,24400.0,17.0161,17.0252,17.0161,17.0206,24400.0
2006-07-14 11:50:00,37.37,37.47,37.35,37.46,42200.0,17.0206,17.0662,17.0115,17.0616,42200.0
2006-07-14 12:00:00,37.48,37.51,37.45,37.48,45800.0,17.0707,17.0844,17.0571,17.0707,45800.0
2006-07-14 12:10:00,37.47,37.47,37.41,37.42,17000.0,17.0662,17.0662,17.0389,17.0434,17000.0
2006-07-14 12:20:00,37.45,37.53,37.43,37.44,36400.0,17.0571,17.0935,17.048,17.0525,36400.0
2006-07-14 12:30:00,37.44,37.46,37.41,37.46,45800.0,17.0525,17.0616,17.0389,17.0616,45800.0
2006-07-14 12:40:00,37.47,37.59,37.46,37.59,51000.0,17.0662,17.1208,17.0616,17.1208,51000.0
2006-07-14 12:50:00,37.63,37.63,37.58,37.6,23400.0,17.1391,17.1391,17.1163,17.1254,23400.0
2006-07-14 13:00:00,37.59,37.61,37.52,37.53,23200.0,17.1208,17.13,17.089,17.0935,23200.0
2006-07-14 13:10:00,37.52,37.54,37.5,37.52,44400.0,17.089,17.0981,17.0799,17.089,44400.0
2006-07-14 13:20:00,37.52,37.71,37.52,37.7,50400.0,17.089,17.1755,17.089,17.1709,50400.0
2006-07-14 13:30:00,37.71,37.71,37.63,37.71,70600.0,17.1755,17.1755,17.1391,17.1755,70600.0
2006-07-14 13:40:00,37.71,37.71,37.6,37.61,39600.0,17.1755,17.1755,17.1254,17.13,39600.0
2006-07-14 13:50:00,37.62,37.68,37.59,37.63,52200.0,17.1345,17.1618,17.1208,17.1391,52200.0
2006-07-14 14:00:00,37.62,37.65,37.6,37.63,61200.0,17.1345,17.1482,17.1254,17.1391,61200.0
2006-07-14 14:10:00,37.63,37.77,37.6,37.77,74800.0,17.1391,17.2028,17.1254,17.2028,74800.0
2006-07-14 14:20:00,37.77,37.86,37.77,37.81,201600.0,17.2028,17.2438,17.2028,17.221,201600.0
2006-07-14 14:30:00,37.8,37.81,37.77,37.77,78600.0,17.2165,17.221,17.2028,17.2028,78600.0
2006-07-14 14:40:00,37.77,37.8,37.74,37.77,68000.0,17.2028,17.2165,17.1892,17.2028,68000.0
2006-07-14 14:50:00,37.77,37.8,37.75,37.78,57600.0,17.2028,17.2165,17.1937,17.2074,57600.0
2006-07-14 15:00:00,37.78,37.87,37.78,37.87,76000.0,17.2074,17.2484,17.2074,17.2484,76000.0
2006-07-14 15:10:00,37.87,37.87,37.8,37.81,86400.0,17.2484,17.2484,17.2165,17.221,86400.0
2006-07-14 15:20:00,37.82,37.86,37.81,37.82,136600.0,17.2256,17.2438,17.221,17.2256,136600.0
2006-07-14 15:30:00,37.82,37.89,37.8,37.88,144000.0,17.2256,17.2575,17.2165,17.2529,144000.0
2006-07-14 15:40:00,37.88,37.89,37.79,37.82,253800.0,17.2529,17.2575,17.2119,17.2256,253800.0
2006-07-14 15:50:00,37.83,37.84,37.74,37.84,168200.0,17.2302,17.2347,17.1892,17.2347,168200.0
2006-07-17 09:30:00,37.81,37.85,37.74,37.84,53200.0,17.221,17.2393,17.1892,17.2347,53200.0
2006-07-17 09:40:00,37.85,37.99,37.85,37.99,60000.0,17.2393,17.303,17.2393,17.303,60000.0
2006-07-17 09:50:00,37.96,38.01,37.91,38.01,99000.0,17.2894,17.3121,17.2666,17.3121,99000.0
2006-07-17 10:00:00,38.02,38.09,37.96,37.98,81800.0,17.3167,17.3486,17.2894,17.2985,81800.0
2006-07-17 10:10:00,37.96,38.06,37.96,38.01,75400.0,17.2894,17.3349,17.2894,17.3121,75400.0
2006-07-17 10:20:00,38.01,38.08,37.98,38.07,150800.0,17.3121,17.344,17.2985,17.3395,150800.0
2006-07-17 10:30:00,38.06,38.07,37.98,37.99,81000.0,17.3349,17.3395,17.2985,17.303,81000.0
2006-07-17 10:40:00,37.99,38.1,37.98,38.06,39400.0,17.303,17.3531,17.2985,17.3349,39400.0
2006-07-17 10:50:00,38.05,38.12,37.99,38.12,51200.0,17.3304,17.3622,17.303,17.3622,51200.0
2006-07-17 11:00:00,38.12,38.13,38.07,38.08,44800.0,17.3622,17.3668,17.3395,17.344,44800.0
2006-07-17 11:10:00,38.1,38.13,38.1,38.13,39800.0,17.3531,17.3668,17.3531,17.3668,39800.0
2006-07-17 11:20:00,38.13,38.13,37.98,38.01,87800.0,17.3668,17.3668,17.2985,17.3121,87800.0
2006-07-17 11:30:00,38.01,38.01,37.93,37.98,135400.0,17.3121,17.3121,17.2757,17.2985,135400.0
2006-07-17 11:40:00,37.98,38.08,37.97,38.07,107600.0,17.2985,17.344,17.2939,17.3395,107600.0
2006-07-17 11:50:00,38.06,38.08,38.02,38.08,78800.0,17.3349,17.344,17.3167,17.344,78800.0
2006-07-17 12:00:00,38.08,38.1,38.05,38.07,110400.0,17.344,17.3531,17.3304,17.3395,110400.0
2006-07-17 12:10:00,38.07,38.1,38.04,38.1,60000.0,17.3395,17.3531,17.3258,17.3531,60000.0
2006-07-17 12:20:00,38.1,38.1,38.05,38.09,33400.0,17.3531,17.3531,17.3304,17.3486,33400.0
2006-07-17 12:30:00,38.09,38.1,38.03,38.09,37200.0,17.3486,17.3531,17.3213,17.3486,37200.0
2006-07-17 12:40:00,38.09,38.09,38.05,38.06,18200.0,17.3486,17.3486,17.3304,17.3349,18200.0
2006-07-17 12:50:00,38.05,38.07,38.04,38.07,28600.0,17.3304,17.3395,17.3258,17.3395,28600.0
2006-07-17 13:00:00,38.05,38.06,38.02,38.05,63200.0,17.3304,17.3349,17.3167,17.3304,63200.0
2006-07-17 13:10:00,38.03,38.07,38.02,38.06,44600.0,17.3213,17.3395,17.3167,17.3349,44600.0
2006-07-17 13:20:00,38.06,38.07,37.97,37.98,77000.0,17.3349,17.3395,17.2939,17.2985,77000.0
2006-07-17 13:30:00,37.98,37.99,37.94,37.95,33400.0,17.2985,17.303,17.2803,17.2848,33400.0
2006-07-17 13:40:00,37.95,37.98,37.94,37.95,33600.0,17.2848,17.2985,17.2803,17.2848,33600.0
2006-07-17 13:50:00,37.95,37.98,37.95,37.96,75600.0,17.2848,17.2985,17.2848,17.2894,75600.0
2006-07-17 14:00:00,37.96,37.99,37.91,37.91,47800.0,17.2894,17.303,17.2666,17.2666,47800.0
2006-07-17 14:10:00,37.91,37.95,37.85,37.95,160200.0,17.2666,17.2848,17.2393,17.2848,160200.0
2006-07-17 14:20:00,37.95,37.95,37.88,37.94,255000.0,17.2848,17.2848,17.2529,17.2803,255000.0
2006-07-17 14:30:00,37.94,37.95,37.89,37.91,79200.0,17.2803,17.2848,17.2575,17.2666,79200.0
2006-07-17 14:40:00,37.91,37.91,37.84,37.86,126200.0,17.2666,17.2666,17.2347,17.2438,126200.0
2006-07-17 14:50:00,37.85,37.87,37.83,37.86,89800.0,17.2393,17.2484,17.2302,17.2438,89800.0
2006-07-17 15:00:00,37.86,37.93,37.85,37.92,75000.0,17.2438,17.2757,17.2393,17.2711,75000.0
2006-07-17 15:10:00,37.92,37.98,37.92,37.97,75800.0,17.2711,17.2985,17.2711,17.2939,75800.0
2006-07-17 15:20:00,37.97,37.98,37.92,37.92,92200.0,17.2939,17.2985,17.2711,17.2711,92200.0
2006-07-17 15:30:00,37.92,37.94,37.87,37.88,128400.0,17.2711,17.2803,17.2484,17.2529,128400.0
2006-07-17 15:40:00,37.88,37.92,37.88,37.91,259400.0,17.2529,17.2711,17.2529,17.2666,259400.0
2006-07-17 15:50:00,37.91,37.96,37.9,37.91,174200.0,17.2666,17.2894,17.262,17.2666,174200.0
2006-07-18 09:30:00,37.9,37.9,37.68,37.84,72000.0,17.262,17.262,17.1618,17.2347,72000.0
2006-07-18 09:40:00,37.84,37.84,37.69,37.69,41400.0,17.2347,17.2347,17.1664,17.1664,41400.0
2006-07-18 09:50:00,37.72,37.81,37.7,37.8,64200.0,17.1801,17.221,17.1709,17.2165,64200.0
2006-07-18 10:00:00,37.76,37.8,37.68,37.7,33600.0,17.1983,17.2165,17.1618,17.1709,33600.0
2006-07-18 10:10:00,37.69,37.71,37.6,37.6,88200.0,17.1664,17.1755,17.1254,17.1254,88200.0
2006-07-18 10:20:00,37.62,37.65,37.52,37.57,175400.0,17.1345,17.1482,17.089,17.1117,175400.0
2006-07-18 10:30:00,37.56,37.6,37.55,37.57,52400.0,17.1072,17.1254,17.1026,17.1117,52400.0
2006-07-18 10:40:00,37.57,37.65,37.55,37.59,44600.0,17.1117,17.1482,17.1026,17.1208,44600.0
2006-07-18 10:50:00,37.58,37.6,37.52,37.56,24800.0,17.1163,17.1254,17.089,17.1072,24800.0
2006-07-18 11:00:00,37.55,37.6,37.54,37.59,68600.0,17.1026,17.1254,17.0981,17.1208,68600.0
2006-07-18 11:10:00,37.59,37.6,37.5,37.54,43400.0,17.1208,17.1254,17.0799,17.0981,43400.0
2006-07-18 11:20:00,37.53,37.58,37.52,37.57,77000.0,17.0935,17.1163,17.089,17.1117,77000.0
2006-07-18 11:30:00,37.57,37.6,37.54,37.57,36200.0,17.1117,17.1254,17.0981,17.1117,36200.0
2006-07-18 11:40:00,37.56,37.58,37.55,37.56,43600.0,17.1072,17.1163,17.1026,17.1072,43600.0
2006-07-18 11:50:00,37.56,37.58,37.51,37.51,53800.0,17.1072,17.1163,17.0844,17.0844,53800.0
2006-07-18 12:00:00,37.51,37.52,37.49,37.5,97400.0,17.0844,17.089,17.0753,17.0799,97400.0
2006-07-18 12:10:00,37.51,37.62,37.49,37.61,62800.0,17.0844,17.1345,17.0753,17.13,62800.0
2006-07-18 12:20:00,37.62,37.62,37.57,37.58,81400.0,17.1345,17.1345,17.1117,17.1163,81400.0
2006-07-18 12:30:00,37.58,37.58,37.53,37.55,88800.0,17.1163,17.1163,17.0935,17.1026,88800.0
2006-07-18 12:40:00,37.55,37.57,37.52,37.56,83200.0,17.1026,17.1117,17.089,17.1072,83200.0
2006-07-18 12:50:00,37.56,37.57,37.54,37.57,66400.0,17.1072,17.1117,17.0981,17.1117,66400.0
2006-07-18 13:00:00,37.57,37.58,37.54,37.57,37200.0,17.1117,17.1163,17.0981,17.1117,37200.0
2006-07-18 13:10:00,37.57,37.57,37.48,37.48,65000.0,17.1117,17.1117,17.0707,17.0707,65000.0
2006-07-18 13:20:00,37.48,37.5,37.42,37.49,178400.0,17.0707,17.0799,17.0434,17.0753,178400.0
2006-07-18 13:30:00,37.49,37.49,37.42,37.45,61000.0,17.0753,17.0753,17.0434,17.0571,61000.0
2006-07-18 13:40:00,37.44,37.44,37.37,37.42,64200.0,17.0525,17.0525,17.0206,17.0434,64200.0
2006-07-18 13:50:00,37.42,37.58,37.38,37.4,56600.0,17.0434,17.1163,17.0252,17.0343,56600.0
2006-07-18 14:00:00,37.41,37.44,37.38,37.4,55800.0,17.0389,17.0525,17.0252,17.0343,55800.0
2006-07-18 14:10:00,37.4,37.43,37.36,37.4,28400.0,17.0343,17.048,17.0161,17.0343,28400.0
2006-07-18 14:20:00,37.4,37.49,37.38,37.48,76000.0,17.0343,17.0753,17.0252,17.0707,76000.0
2006-07-18 14:30:00,37.47,37.48,37.41,37.46,162600.0,17.0662,17.0707,17.0389,17.0616,162600.0
2006-07-18 14:40:00,37.47,37.49,37.39,37.45,170800.0,17.0662,17.0753,17.0298,17.0571,170800.0
2006-07-18 14:50:00,37.45,37.45,37.4,37.45,62800.0,17.0571,17.0571,17.0343,17.0571,62800.0
2006-07-18 15:00:00,37.46,37.46,37.38,37.38,95400.0,17.0616,17.0616,17.0252,17.0252,95400.0
2006-07-18 15:10:00,37.38,37.38,37.33,37.35,67000.0,17.0252,17.0252,17.0024,17.0115,67000.0
2006-07-18 15:20:00,37.37,37.4,37.29,37.38,77000.0,17.0206,17.0343,16.9842,17.0252,77000.0
2006-07-18 15:30:00,37.38,37.43,37.37,37.42,89200.0,17.0252,17.048,17.0206,17.0434,89200.0
2006-07-18 15:40:00,37.42,37.55,37.42,37.53,176600.0,17.0434,17.1026,17.0434,17.0935,176600.0
2006-07-18 15:50:00,37.53,37.54,37.49,37.52,132400.0,17.0935,17.0981,17.0753,17.089,132400.0
2006-07-19 09:30:00,37.61,37.68,37.6,37.61,48000.0,17.13,17.1618,17.1254,17.13,48000.0
2006-07-19 09:40:00,37.61,37.65,37.57,37.58,31200.0,17.13,17.1482,17.1117,17.1163,31200.0
2006-07-19 09:50:00,37.58,37.63,37.51,37.62,52600.0,17.1163,17.1391,17.0844,17.1345,52600.0
2006-07-19 10:00:00,37.61,37.89,37.61,37.8,102000.0,17.13,17.2575,17.13,17.2165,102000.0
2006-07-19 10:10:00,37.77,37.84,37.71,37.72,90400.0,17.2028,17.2347,17.1755,17.1801,90400.0
2006-07-19 10:20:00,37.72,37.85,37.65,37.84,92600.0,17.1801,17.2393,17.1482,17.2347,92600.0
2006-07-19 10:30:00,37.84,37.98,37.81,37.98,170200.0,17.2347,17.2985,17.221,17.2985,170200.0
2006-07-19 10:40:00,37.98,38.19,37.98,38.17,163400.0,17.2985,17.3941,17.2985,17.385,163400.0
2006-07-19 10:50:00,38.17,38.21,38.09,38.11,223600.0,17.385,17.4032,17.3486,17.3577,223600.0
2006-07-19 11:00:00,38.12,38.15,38.01,38.01,70800.0,17.3622,17.3759,17.3121,17.3121,70800.0
2006-07-19 11:10:00,38.01,38.08,38.0,38.04,59400.0,17.3121,17.344,17.3076,17.3258,59400.0
2006-07-19 11:20:00,38.03,38.04,37.98,37.99,58800.0,17.3213,17.3258,17.2985,17.303,58800.0
2006-07-19 11:30:00,37.99,38.03,37.98,38.02,142400.0,17.303,17.3213,17.2985,17.3167,142400.0
2006-07-19 11:40:00,38.01,38.05,38.0,38.0,21400.0,17.3121,17.3304,17.3076,17.3076,21400.0
2006-07-19 11:50:00,38.0,38.04,37.94,37.96,30400.0,17.3076,17.3258,17.2803,17.2894,30400.0
2006-07-19 12:00:00,37.93,38.05,37.9,38.04,32200.0,17.2757,17.3304,17.262,17.3258,32200.0
2006-07-19 12:10:00,38.04,38.04,38.01,38.02,34800.0,17.3258,17.3258,17.3121,17.3167,34800.0
2006-07-19 12:20:00,38.02,38.05,38.02,38.05,17600.0,17.3167,17.3304,17.3167,17.3304,17600.0
2006-07-19 12:30:00,38.05,38.05,38.01,38.05,19000.0,17.3304,17.3304,17.3121,17.3304,19000.0
2006-07-19 12:40:00,38.04,38.05,38.01,38.02,25200.0,17.3258,17.3304,17.3121,17.3167,25200.0
2006-07-19 12:50:00,38.02,38.08,38.01,38.07,32200.0,17.3167,17.344,17.3121,17.3395,32200.0
2006-07-19 13:00:00,38.06,38.08,38.04,38.05,14400.0,17.3349,17.344,17.3258,17.3304,14400.0
2006-07-19 13:10:00,38.04,38.13,38.04,38.07,26400.0,17.3258,17.3668,17.3258,17.3395,26400.0
2006-07-19 13:20:00,38.08,38.2,38.07,38.15,42600.0,17.344,17.3987,17.3395,17.3759,42600.0
2006-07-19 13:30:00,38.14,38.14,38.08,38.09,29000.0,17.3714,17.3714,17.344,17.3486,29000.0
2006-07-19 13:40:00,38.1,38.1,38.06,38.08,71000.0,17.3531,17.3531,17.3349,17.344,71000.0
2006-07-19 13:50:00,38.07,38.08,38.05,38.07,46600.0,17.3395,17.344,17.3304,17.3395,46600.0
2006-07-19 14:00:00,38.07,38.08,38.02,38.05,45000.0,17.3395,17.344,17.3167,17.3304,45000.0
2006-07-19 14:10:00,38.05,38.13,38.05,38.08,37800.0,17.3304,17.3668,17.3304,17.344,37800.0
2006-07-19 14:20:00,38.09,38.13,38.02,38.09,59600.0,17.3486,17.3668,17.3167,17.3486,59600.0
2006-07-19 14:30:00,38.09,38.15,38.08,38.15,64600.0,17.3486,17.3759,17.344,17.3759,64600.0
2006-07-19 14:40:00,38.15,38.2,38.15,38.19,71000.0,17.3759,17.3987,17.3759,17.3941,71000.0
2006-07-19 14:50:00,38.19,38.2,38.16,38.17,113600.0,17.3941,17.3987,17.3805,17.385,113600.0
2006-07-19 15:00:00,38.17,38.18,38.16,38.16,105800.0,17.385,17.3896,17.3805,17.3805,105800.0
2006-07-19 15:10:00,38.17,38.17,38.09,38.12,141400.0,17.385,17.385,17.3486,17.3622,141400.0
2006-07-19 15:20:00,38.12,38.23,38.1,38.22,60200.0,17.3622,17.4123,17.3531,17.4078,60200.0
2006-07-19 15:30:00,38.22,38.22,38.18,38.2,76000.0,17.4078,17.4078,17.3896,17.3987,76000.0
2006-07-19 15:40:00,38.2,38.35,38.19,38.27,297000.0,17.3987,17.467,17.3941,17.4306,297000.0
2006-07-19 15:50:00,38.27,38.29,38.18,38.23,218800.0,17.4306,17.4397,17.3896,17.4123,218800.0
2006-07-20 09:30:00,38.25,38.38,38.24,38.37,79000.0,17.4215,17.4807,17.4169,17.4761,79000.0
2006-07-20 09:40:00,38.38,38.48,38.35,38.41,76600.0,17.4807,17.5262,17.467,17.4943,76600.0
2006-07-20 09:50:00,38.38,38.44,38.36,38.38,51800.0,17.4807,17.508,17.4716,17.4807,51800.0
2006-07-20 10:00:00,38.38,38.45,38.37,38.44,47400.0,17.4807,17.5125,17.4761,17.508,47400.0
2006-07-20 10:10:00,38.42,38.43,38.36,38.4,75600.0,17.4989,17.5034,17.4716,17.4898,75600.0
2006-07-20 10:20:00,38.4,38.56,38.4,38.55,63000.0,17.4898,17.5626,17.4898,17.5581,63000.0
2006-07-20 10:30:00,38.54,38.55,38.51,38.52,59000.0,17.5535,17.5581,17.5399,17.5444,59000.0
2006-07-20 10:40:00,38.52,38.56,38.52,38.55,25200.0,17.5444,17.5626,17.5444,17.5581,25200.0
2006-07-20 10:50:00,38.56,38.63,38.56,38.61,81800.0,17.5626,17.5945,17.5626,17.5854,81800.0
2006-07-20 11:00:00,38.6,38.6,38.56,38.57,36000.0,17.5809,17.5809,17.5626,17.5672,36000.0
2006-07-20 11:10:00,38.57,38.59,38.54,38.54,40000.0,17.5672,17.5763,17.5535,17.5535,40000.0
2006-07-20 11:20:00,38.54,38.56,38.5,38.52,70200.0,17.5535,17.5626,17.5353,17.5444,70200.0
2006-07-20 11:30:00,38.52,38.52,38.4,38.48,43000.0,17.5444,17.5444,17.4898,17.5262,43000.0
2006-07-20 11:40:00,38.48,38.53,38.48,38.51,51600.0,17.5262,17.549,17.5262,17.5399,51600.0
2006-07-20 11:50:00,38.51,38.51,38.49,38.49,60000.0,17.5399,17.5399,17.5308,17.5308,60000.0
2006-07-20 12:00:00,38.5,38.56,38.47,38.56,52400.0,17.5353,17.5626,17.5217,17.5626,52400.0
2006-07-20 12:10:00,38.56,38.59,38.52,38.56,31600.0,17.5626,17.5763,17.5444,17.5626,31600.0
2006-07-20 12:20:00,38.55,38.59,38.51,38.57,18800.0,17.5581,17.5763,17.5399,17.5672,18800.0
2006-07-20 12:30:00,38.55,38.6,38.54,38.59,35400.0,17.5581,17.5809,17.5535,17.5763,35400.0
2006-07-20 12:40:00,38.59,38.62,38.59,38.59,35000.0,17.5763,17.59,17.5763,17.5763,35000.0
2006-07-20 12:50:00,38.59,38.59,38.58,38.59,11400.0,17.5763,17.5763,17.5718,17.5763,11400.0
2006-07-20 13:00:00,38.59,38.7,38.58,38.66,75600.0,17.5763,17.6264,17.5718,17.6082,75600.0
2006-07-20 13:10:00,38.66,38.69,38.63,38.69,20600.0,17.6082,17.6219,17.5945,17.6219,20600.0
2006-07-20 13:20:00,38.69,38.71,38.68,38.68,17200.0,17.6219,17.631,17.6173,17.6173,17200.0
2006-07-20 13:30:00,38.68,38.71,38.68,38.69,45000.0,17.6173,17.631,17.6173,17.6219,45000.0
2006-07-20 13:40:00,38.68,38.68,38.61,38.65,85000.0,17.6173,17.6173,17.5854,17.6036,85000.0
2006-07-20 13:50:00,38.66,38.66,38.64,38.65,48400.0,17.6082,17.6082,17.5991,17.6036,48400.0
2006-07-20 14:00:00,38.64,38.66,38.56,38.58,80000.0,17.5991,17.6082,17.5626,17.5718,80000.0
2006-07-20 14:10:00,38.58,38.63,38.57,38.62,42400.0,17.5718,17.5945,17.5672,17.59,42400.0
2006-07-20 14:20:00,38.61,38.62,38.59,38.61,37800.0,17.5854,17.59,17.5763,17.5854,37800.0
2006-07-20 14:30:00,38.6,38.62,38.57,38.6,52200.0,17.5809,17.59,17.5672,17.5809,52200.0
2006-07-20 14:40:00,38.6,38.66,38.59,38.66,132600.0,17.5809,17.6082,17.5763,17.6082,132600.0
2006-07-20 14:50:00,38.65,38.68,38.59,38.6,111200.0,17.6036,17.6173,17.5763,17.5809,111200.0
2006-07-20 15:00:00,38.59,38.65,38.58,38.61,81800.0,17.5763,17.6036,17.5718,17.5854,81800.0
2006-07-20 15:10:00,38.62,38.67,38.6,38.64,38000.0,17.59,17.6127,17.5809,17.5991,38000.0
2006-07-20 15:20:00,38.65,38.65,38.57,38.61,82200.0,17.6036,17.6036,17.5672,17.5854,82200.0
2006-07-20 15:30:00,38.62,38.62,38.58,38.6,74200.0,17.59,17.59,17.5718,17.5809,74200.0
2006-07-20 15:40:00,38.6,38.65,38.57,38.64,158400.0,17.5809,17.6036,17.5672,17.5991,158400.0
2006-07-20 15:50:00,38.64,38.64,38.58,38.59,122400.0,17.5991,17.5991,17.5718,17.5763,122400.0
2006-07-21 09:30:00,38.95,38.95,38.77,38.82,567200.0,17.7403,17.7403,17.6583,17.6811,567200.0
2006-07-21 09:40:00,38.82,38.83,38.63,38.66,103600.0,17.6811,17.6856,17.5945,17.6082,103600.0
2006-07-21 09:50:00,38.66,38.8,38.65,38.8,149000.0,17.6082,17.672,17.6036,17.672,149000.0
2006-07-21 10:00:00,38.8,38.82,38.74,38.81,61600.0,17.672,17.6811,17.6446,17.6765,61600.0
2006-07-21 10:10:00,38.81,38.81,38.75,38.79,86000.0,17.6765,17.6765,17.6492,17.6674,86000.0
2006-07-21 10:20:00,38.79,38.84,38.71,38.77,98000.0,17.6674,17.6902,17.631,17.6583,98000.0
2006-07-21 10:30:00,38.8,38.91,38.75,38.91,80400.0,17.672,17.7221,17.6492,17.7221,80400.0
2006-07-21 10:40:00,38.91,38.92,38.85,38.9,44400.0,17.7221,17.7266,17.6947,17.7175,44400.0
2006-07-21 10:50:00,38.9,38.92,38.85,38.86,52600.0,17.7175,17.7266,17.6947,17.6993,52600.0
2006-07-21 11:00:00,38.85,38.85,38.81,38.81,61000.0,17.6947,17.6947,17.6765,17.6765,61000.0
2006-07-21 11:10:00,38.82,38.82,38.75,38.77,105200.0,17.6811,17.6811,17.6492,17.6583,105200.0
2006-07-21 11:20:00,38.79,38.8,38.74,38.74,44600.0,17.6674,17.672,17.6446,17.6446,44600.0
2006-07-21 11:30:00,38.74,38.74,38.7,38.71,40600.0,17.6446,17.6446,17.6264,17.631,40600.0
2006-07-21 11:40:00,38.71,38.75,38.68,38.73,81600.0,17.631,17.6492,17.6173,17.6401,81600.0
2006-07-21 11:50:00,38.74,38.79,38.73,38.74,50800.0,17.6446,17.6674,17.6401,17.6446,50800.0
2006-07-21 12:00:00,38.74,38.74,38.7,38.72,30200.0,17.6446,17.6446,17.6264,17.6355,30200.0
2006-07-21 12:10:00,38.71,38.74,38.67,38.71,42200.0,17.631,17.6446,17.6127,17.631,42200.0
2006-07-21 12:20:00,38.71,38.81,38.71,38.81,23800.0,17.631,17.6765,17.631,17.6765,23800.0
2006-07-21 12:30:00,38.81,38.85,38.77,38.8,60800.0,17.6765,17.6947,17.6583,17.672,60800.0
2006-07-21 12:40:00,38.81,38.87,38.8,38.84,48800.0,17.6765,17.7038,17.672,17.6902,48800.0
2006-07-21 12:50:00,38.84,38.87,38.8,38.84,42000.0,17.6902,17.7038,17.672,17.6902,42000.0
2006-07-21 13:00:00,38.85,38.9,38.8,38.87,33000.0,17.6947,17.7175,17.672,17.7038,33000.0
2006-07-21 13:10:00,38.87,38.91,38.86,38.89,32400.0,17.7038,17.7221,17.6993,17.7129,32400.0
2006-07-21 13:20:00,38.88,38.91,38.85,38.88,28000.0,17.7084,17.7221,17.6947,17.7084,28000.0
2006-07-21 13:30:00,38.88,38.93,38.88,38.9,32800.0,17.7084,17.7312,17.7084,17.7175,32800.0
2006-07-21 13:40:00,38.88,38.95,38.88,38.95,24600.0,17.7084,17.7403,17.7084,17.7403,24600.0
2006-07-21 13:50:00,38.92,38.92,38.81,38.81,34200.0,17.7266,17.7266,17.6765,17.6765,34200.0
2006-07-21 14:00:00,38.81,38.82,38.78,38.82,41600.0,17.6765,17.6811,17.6628,17.6811,41600.0
2006-07-21 14:10:00,38.81,38.81,38.78,38.81,61600.0,17.6765,17.6765,17.6628,17.6765,61600.0
2006-07-21 14:20:00,38.81,38.85,38.8,38.84,69800.0,17.6765,17.6947,17.672,17.6902,69800.0
2006-07-21 14:30:00,38.83,38.85,38.83,38.84,79600.0,17.6856,17.6947,17.6856,17.6902,79600.0
2006-07-21 14:40:00,38.83,38.83,38.77,38.77,33800.0,17.6856,17.6856,17.6583,17.6583,33800.0
2006-07-21 14:50:00,38.77,38.8,38.75,38.77,83200.0,17.6583,17.672,17.6492,17.6583,83200.0
2006-07-21 15:00:00,38.78,38.81,38.76,38.77,108400.0,17.6628,17.6765,17.6537,17.6583,108400.0
2006-07-21 15:10:00,38.79,38.83,38.77,38.77,44200.0,17.6674,17.6856,17.6583,17.6583,44200.0
2006-07-21 15:20:00,38.76,38.81,38.76,38.76,47200.0,17.6537,17.6765,17.6537,17.6537,47200.0
2006-07-21 15:30:00,38.76,38.79,38.74,38.76,63400.0,17.6537,17.6674,17.6446,17.6537,63400.0
2006-07-21 15:40:00,38.74,38.86,38.74,38.83,82400.0,17.6446,17.6993,17.6446,17.6856,82400.0
2006-07-21 15:50:00,38.84,38.85,38.8,38.85,122400.0,17.6902,17.6947,17.672,17.6947,122400.0
2006-07-24 09:30:00,38.83,38.94,38.83,38.87,108400.0,17.6856,17.7357,17.6856,17.7038,108400.0
2006-07-24 09:40:00,38.83,38.87,38.81,38.85,82800.0,17.6856,17.7038,17.6765,17.6947,82800.0
2006-07-24 09:50:00,38.85,38.85,38.8,38.82,44600.0,17.6947,17.6947,17.672,17.6811,44600.0
2006-07-24 10:00:00,38.84,38.84,38.77,38.82,16600.0,17.6902,17.6902,17.6583,17.6811,16600.0
2006-07-24 10:10:00,38.82,38.84,38.75,38.76,95800.0,17.6811,17.6902,17.6492,17.6537,95800.0
2006-07-24 10:20:00,38.76,38.83,38.75,38.78,78600.0,17.6537,17.6856,17.6492,17.6628,78600.0
2006-07-24 10:30:00,38.79,38.79,38.69,38.69,97000.0,17.6674,17.6674,17.6219,17.6219,97000.0
2006-07-24 10:40:00,38.69,38.72,38.65,38.72,58600.0,17.6219,17.6355,17.6036,17.6355,58600.0
2006-07-24 10:50:00,38.72,38.75,38.72,38.74,178000.0,17.6355,17.6492,17.6355,17.6446,178000.0
2006-07-24 11:00:00,38.74,38.8,38.74,38.79,89000.0,17.6446,17.672,17.6446,17.6674,89000.0
2006-07-24 11:10:00,38.79,38.84,38.77,38.84,78000.0,17.6674,17.6902,17.6583,17.6902,78000.0
2006-07-24 11:20:00,38.83,38.83,38.8,38.81,37400.0,17.6856,17.6856,17.672,17.6765,37400.0
2006-07-24 11:30:00,38.8,38.84,38.8,38.83,28400.0,17.672,17.6902,17.672,17.6856,28400.0
2006-07-24 11:40:00,38.84,38.85,38.81,38.84,59600.0,17.6902,17.6947,17.6765,17.6902,59600.0
2006-07-24 11:50:00,38.85,38.85,38.8,38.83,105600.0,17.6947,17.6947,17.672,17.6856,105600.0
2006-07-24 12:00:00,38.83,38.84,38.79,38.83,91000.0,17.6856,17.6902,17.6674,17.6856,91000.0
2006-07-24 12:10:00,38.84,38.84,38.82,38.83,7400.0,17.6902,17.6902,17.6811,17.6856,7400.0
2006-07-24 12:20:00,38.83,38.85,38.77,38.77,71400.0,17.6856,17.6947,17.6583,17.6583,71400.0
2006-07-24 12:30:00,38.76,38.76,38.68,38.68,26200.0,17.6537,17.6537,17.6173,17.6173,26200.0
2006-07-24 12:40:00,38.68,38.72,38.68,38.7,14600.0,17.6173,17.6355,17.6173,17.6264,14600.0
2006-07-24 12:50:00,38.71,38.71,38.67,38.7,73200.0,17.631,17.631,17.6127,17.6264,73200.0
2006-07-24 13:00:00,38.69,38.76,38.69,38.74,59600.0,17.6219,17.6537,17.6219,17.6446,59600.0
2006-07-24 13:10:00,38.75,38.77,38.72,38.73,30800.0,17.6492,17.6583,17.6355,17.6401,30800.0
2006-07-24 13:20:00,38.75,38.75,38.73,38.74,10000.0,17.6492,17.6492,17.6401,17.6446,10000.0
2006-07-24 13:30:00,38.73,38.74,38.7,38.74,35600.0,17.6401,17.6446,17.6264,17.6446,35600.0
2006-07-24 13:40:00,38.74,38.79,38.74,38.76,26400.0,17.6446,17.6674,17.6446,17.6537,26400.0
2006-07-24 13:50:00,38.76,38.79,38.74,38.75,35200.0,17.6537,17.6674,17.6446,17.6492,35200.0
2006-07-24 14:00:00,38.75,38.78,38.74,38.76,38800.0,17.6492,17.6628,17.6446,17.6537,38800.0
2006-07-24 14:10:00,38.77,38.77,38.74,38.74,32800.0,17.6583,17.6583,17.6446,17.6446,32800.0
2006-07-24 14:20:00,38.74,38.78,38.74,38.74,30800.0,17.6446,17.6628,17.6446,17.6446,30800.0
2006-07-24 14:30:00,38.75,38.79,38.74,38.78,64200.0,17.6492,17.6674,17.6446,17.6628,64200.0
2006-07-24 14:40:00,38.78,38.79,38.75,38.77,69400.0,17.6628,17.6674,17.6492,17.6583,69400.0
2006-07-24 14:50:00,38.77,38.78,38.74,38.77,47800.0,17.6583,17.6628,17.6446,17.6583,47800.0
2006-07-24 15:00:00,38.76,38.77,38.71,38.73,53400.0,17.6537,17.6583,17.631,17.6401,53400.0
2006-07-24 15:10:00,38.72,38.77,38.71,38.72,57200.0,17.6355,17.6583,17.631,17.6355,57200.0
2006-07-24 15:20:00,38.72,38.77,38.68,38.76,85200.0,17.6355,17.6583,17.6173,17.6537,85200.0
2006-07-24 15:30:00,38.76,38.8,38.76,38.79,45600.0,17.6537,17.672,17.6537,17.6674,45600.0
2006-07-24 15:40:00,38.79,38.82,38.78,38.79,72400.0,17.6674,17.6811,17.6628,17.6674,72400.0
2006-07-24 15:50:00,38.79,38.8,38.71,38.72,117200.0,17.6674,17.672,17.631,17.6355,117200.0
2006-07-25 09:30:00,38.54,38.59,38.48,38.59,135800.0,17.5535,17.5763,17.5262,17.5763,135800.0
2006-07-25 09:40:00,38.59,38.63,38.49,38.5,142800.0,17.5763,17.5945,17.5308,17.5353,142800.0
2006-07-25 09:50:00,38.49,38.55,38.49,38.49,78200.0,17.5308,17.5581,17.5308,17.5308,78200.0
2006-07-25 10:00:00,38.49,38.58,38.49,38.54,73600.0,17.5308,17.5718,17.5308,17.5535,73600.0
2006-07-25 10:10:00,38.53,38.59,38.53,38.55,87200.0,17.549,17.5763,17.549,17.5581,87200.0
2006-07-25 10:20:00,38.55,38.63,38.54,38.63,70400.0,17.5581,17.5945,17.5535,17.5945,70400.0
2006-07-25 10:30:00,38.63,38.7,38.62,38.63,97800.0,17.5945,17.6264,17.59,17.5945,97800.0
2006-07-25 10:40:00,38.63,38.64,38.52,38.54,85600.0,17.5945,17.5991,17.5444,17.5535,85600.0
2006-07-25 10:50:00,38.56,38.62,38.52,38.6,87200.0,17.5626,17.59,17.5444,17.5809,87200.0
2006-07-25 11:00:00,38.62,38.64,38.58,38.62,54200.0,17.59,17.5991,17.5718,17.59,54200.0
2006-07-25 11:10:00,38.62,38.65,38.6,38.63,66200.0,17.59,17.6036,17.5809,17.5945,66200.0
2006-07-25 11:20:00,38.63,38.73,38.63,38.73,56400.0,17.5945,17.6401,17.5945,17.6401,56400.0
2006-07-25 11:30:00,38.72,38.76,38.67,38.7,70400.0,17.6355,17.6537,17.6127,17.6264,70400.0
2006-07-25 11:40:00,38.69,38.69,38.63,38.65,52400.0,17.6219,17.6219,17.5945,17.6036,52400.0
2006-07-25 11:50:00,38.65,38.67,38.62,38.62,48800.0,17.6036,17.6127,17.59,17.59,48800.0
2006-07-25 12:00:00,38.62,38.67,38.6,38.66,49400.0,17.59,17.6127,17.5809,17.6082,49400.0
2006-07-25 12:10:00,38.67,38.75,38.67,38.74,51400.0,17.6127,17.6492,17.6127,17.6446,51400.0
2006-07-25 12:20:00,38.74,38.83,38.74,38.79,88200.0,17.6446,17.6856,17.6446,17.6674,88200.0
2006-07-25 12:30:00,38.8,38.83,38.75,38.77,50000.0,17.672,17.6856,17.6492,17.6583,50000.0
2006-07-25 12:40:00,38.77,38.81,38.75,38.81,44800.0,17.6583,17.6765,17.6492,17.6765,44800.0
2006-07-25 12:50:00,38.79,38.82,38.76,38.81,36000.0,17.6674,17.6811,17.6537,17.6765,36000.0
2006-07-25 13:00:00,38.81,38.81,38.73,38.74,44800.0,17.6765,17.6765,17.6401,17.6446,44800.0
2006-07-25 13:10:00,38.75,38.81,38.75,38.8,27000.0,17.6492,17.6765,17.6492,17.672,27000.0
2006-07-25 13:20:00,38.81,38.81,38.76,38.77,22000.0,17.6765,17.6765,17.6537,17.6583,22000.0
2006-07-25 13:30:00,38.77,38.79,38.74,38.77,35800.0,17.6583,17.6674,17.6446,17.6583,35800.0
2006-07-25 13:40:00,38.76,38.77,38.76,38.77,41200.0,17.6537,17.6583,17.6537,17.6583,41200.0
2006-07-25 13:50:00,38.77,38.8,38.77,38.79,40800.0,17.6583,17.672,17.6583,17.6674,40800.0
2006-07-25 14:00:00,38.79,38.82,38.75,38.8,43600.0,17.6674,17.6811,17.6492,17.672,43600.0
2006-07-25 14:10:00,38.8,38.82,38.77,38.8,48200.0,17.672,17.6811,17.6583,17.672,48200.0
2006-07-25 14:20:00,38.8,38.82,38.76,38.82,40600.0,17.672,17.6811,17.6537,17.6811,40600.0
2006-07-25 14:30:00,38.81,38.87,38.8,38.84,68800.0,17.6765,17.7038,17.672,17.6902,68800.0
2006-07-25 14:40:00,38.84,38.89,38.8,38.88,102600.0,17.6902,17.7129,17.672,17.7084,102600.0
2006-07-25 14:50:00,38.89,38.91,38.88,38.89,55400.0,17.7129,17.7221,17.7084,17.7129,55400.0
2006-07-25 15:00:00,38.89,38.99,38.88,38.99,95600.0,17.7129,17.7585,17.7084,17.7585,95600.0
2006-07-25 15:10:00,38.99,39.06,38.93,39.06,91400.0,17.7585,17.7904,17.7312,17.7904,91400.0
2006-07-25 15:20:00,39.06,39.07,39.02,39.05,101000.0,17.7904,17.7949,17.7722,17.7858,101000.0
2006-07-25 15:30:00,39.05,39.14,39.05,39.1,104600.0,17.7858,17.8268,17.7858,17.8086,104600.0
2006-07-25 15:40:00,39.1,39.1,38.99,39.04,153200.0,17.8086,17.8086,17.7585,17.7813,153200.0
2006-07-25 15:50:00,39.04,39.08,39.03,39.05,122400.0,17.7813,17.7995,17.7767,17.7858,122400.0
2006-07-26 09:30:00,39.01,39.01,38.93,38.99,76800.0,17.7676,17.7676,17.7312,17.7585,76800.0
2006-07-26 09:40:00,38.96,39.1,38.96,39.1,57800.0,17.7448,17.8086,17.7448,17.8086,57800.0
2006-07-26 09:50:00,39.1,39.1,39.01,39.03,58000.0,17.8086,17.8086,17.7676,17.7767,58000.0
2006-07-26 10:00:00,39.06,39.13,39.04,39.13,37600.0,17.7904,17.8223,17.7813,17.8223,37600.0
2006-07-26 10:10:00,39.13,39.19,39.13,39.16,46800.0,17.8223,17.8496,17.8223,17.8359,46800.0
2006-07-26 10:20:00,39.17,39.29,39.17,39.25,37200.0,17.8405,17.8951,17.8405,17.8769,37200.0
2006-07-26 10:30:00,39.27,39.3,39.23,39.27,121000.0,17.886,17.8997,17.8678,17.886,121000.0
2006-07-26 10:40:00,39.27,39.29,39.23,39.25,162600.0,17.886,17.8951,17.8678,17.8769,162600.0
2006-07-26 10:50:00,39.26,39.38,39.2,39.22,139600.0,17.8815,17.9361,17.8541,17.8633,139600.0
2006-07-26 11:00:00,39.22,39.31,39.18,39.29,100200.0,17.8633,17.9042,17.845,17.8951,100200.0
2006-07-26 11:10:00,39.29,39.31,39.21,39.29,125400.0,17.8951,17.9042,17.8587,17.8951,125400.0
2006-07-26 11:20:00,39.29,39.3,39.18,39.2,91000.0,17.8951,17.8997,17.845,17.8541,91000.0
2006-07-26 11:30:00,39.2,39.24,39.2,39.24,40600.0,17.8541,17.8724,17.8541,17.8724,40600.0
2006-07-26 11:40:00,39.24,39.24,39.17,39.22,77400.0,17.8724,17.8724,17.8405,17.8633,77400.0
2006-07-26 11:50:00,39.22,39.25,39.22,39.23,48200.0,17.8633,17.8769,17.8633,17.8678,48200.0
2006-07-26 12:00:00,39.22,39.25,39.21,39.25,56400.0,17.8633,17.8769,17.8587,17.8769,56400.0
2006-07-26 12:10:00,39.25,39.32,39.25,39.27,70200.0,17.8769,17.9088,17.8769,17.886,70200.0
2006-07-26 12:20:00,39.27,39.33,39.26,39.31,68800.0,17.886,17.9134,17.8815,17.9042,68800.0
2006-07-26 12:30:00,39.31,39.32,39.22,39.27,39000.0,17.9042,17.9088,17.8633,17.886,39000.0
2006-07-26 12:40:00,39.26,39.3,39.18,39.21,89400.0,17.8815,17.8997,17.845,17.8587,89400.0
2006-07-26 12:50:00,39.25,39.3,39.24,39.24,51800.0,17.8769,17.8997,17.8724,17.8724,51800.0
2006-07-26 13:00:00,39.25,39.28,39.21,39.23,72400.0,17.8769,17.8906,17.8587,17.8678,72400.0
2006-07-26 13:10:00,39.23,39.24,39.2,39.2,21800.0,17.8678,17.8724,17.8541,17.8541,21800.0
2006-07-26 13:20:00,39.2,39.27,39.19,39.21,100800.0,17.8541,17.886,17.8496,17.8587,100800.0
2006-07-26 13:30:00,39.2,39.25,39.2,39.24,41000.0,17.8541,17.8769,17.8541,17.8724,41000.0
2006-07-26 13:40:00,39.24,39.27,39.22,39.27,40200.0,17.8724,17.886,17.8633,17.886,40200.0
2006-07-26 13:50:00,39.27,39.3,39.22,39.22,76200.0,17.886,17.8997,17.8633,17.8633,76200.0
2006-07-26 14:00:00,39.21,39.24,39.13,39.2,66600.0,17.8587,17.8724,17.8223,17.8541,66600.0
2006-07-26 14:10:00,39.2,39.31,39.19,39.28,106000.0,17.8541,17.9042,17.8496,17.8906,106000.0
2006-07-26 14:20:00,39.27,39.29,39.19,39.24,72000.0,17.886,17.8951,17.8496,17.8724,72000.0
2006-07-26 14:30:00,39.23,39.25,39.21,39.24,70200.0,17.8678,17.8769,17.8587,17.8724,70200.0
2006-07-26 14:40:00,39.24,39.25,39.19,39.24,117400.0,17.8724,17.8769,17.8496,17.8724,117400.0
2006-07-26 14:50:00,39.24,39.29,39.23,39.24,90400.0,17.8724,17.8951,17.8678,17.8724,90400.0
2006-07-26 15:00:00,39.23,39.29,39.23,39.27,83000.0,17.8678,17.8951,17.8678,17.886,83000.0
2006-07-26 15:10:00,39.26,39.27,39.24,39.25,93800.0,17.8815,17.886,17.8724,17.8769,93800.0
2006-07-26 15:20:00,39.26,39.3,39.26,39.3,115800.0,17.8815,17.8997,17.8815,17.8997,115800.0
2006-07-26 15:30:00,39.3,39.34,39.29,39.34,88800.0,17.8997,17.9179,17.8951,17.9179,88800.0
2006-07-26 15:40:00,39.34,39.34,39.27,39.29,106000.0,17.9179,17.9179,17.886,17.8951,106000.0
2006-07-26 15:50:00,39.28,39.33,39.27,39.33,283400.0,17.8906,17.9134,17.886,17.9134,283400.0
2006-07-27 09:30:00,39.36,39.44,39.35,39.42,46400.0,17.927,17.9635,17.9225,17.9543,46400.0
2006-07-27 09:40:00,39.43,39.52,39.43,39.45,68400.0,17.9589,17.9999,17.9589,17.968,68400.0
2006-07-27 09:50:00,39.46,39.6,39.43,39.44,113600.0,17.9726,18.0363,17.9589,17.9635,113600.0
2006-07-27 10:00:00,39.44,39.59,39.43,39.51,92400.0,17.9635,18.0318,17.9589,17.9953,92400.0
2006-07-27 10:10:00,39.51,39.67,39.5,39.64,142800.0,17.9953,18.0682,17.9908,18.0545,142800.0
2006-07-27 10:20:00,39.64,39.64,39.58,39.6,33800.0,18.0545,18.0545,18.0272,18.0363,33800.0
2006-07-27 10:30:00,39.6,39.69,39.6,39.65,69000.0,18.0363,18.0773,18.0363,18.0591,69000.0
2006-07-27 10:40:00,39.65,39.72,39.63,39.7,53600.0,18.0591,18.091,18.05,18.0819,53600.0
2006-07-27 10:50:00,39.69,39.75,39.68,39.74,83600.0,18.0773,18.1046,18.0728,18.1001,83600.0
2006-07-27 11:00:00,39.74,39.82,39.74,39.79,68200.0,18.1001,18.1365,18.1001,18.1229,68200.0
2006-07-27 11:10:00,39.79,39.83,39.74,39.78,104400.0,18.1229,18.1411,18.1001,18.1183,104400.0
2006-07-27 11:20:00,39.77,39.8,39.77,39.8,68400.0,18.1138,18.1274,18.1138,18.1274,68400.0
2006-07-27 11:30:00,39.8,39.8,39.76,39.77,53800.0,18.1274,18.1274,18.1092,18.1138,53800.0
2006-07-27 11:40:00,39.76,39.76,39.68,39.7,77400.0,18.1092,18.1092,18.0728,18.0819,77400.0
2006-07-27 11:50:00,39.7,39.7,39.62,39.63,32200.0,18.0819,18.0819,18.0454,18.05,32200.0
2006-07-27 12:00:00,39.63,39.65,39.62,39.64,47200.0,18.05,18.0591,18.0454,18.0545,47200.0
2006-07-27 12:10:00,39.64,39.65,39.6,39.62,30800.0,18.0545,18.0591,18.0363,18.0454,30800.0
2006-07-27 12:20:00,39.6,39.63,39.57,39.57,37800.0,18.0363,18.05,18.0227,18.0227,37800.0
2006-07-27 12:30:00,39.57,39.6,39.56,39.57,22400.0,18.0227,18.0363,18.0181,18.0227,22400.0
2006-07-27 12:40:00,39.56,39.57,39.54,39.55,23000.0,18.0181,18.0227,18.009,18.0136,23000.0
2006-07-27 12:50:00,39.56,39.62,39.56,39.6,70000.0,18.0181,18.0454,18.0181,18.0363,70000.0
2006-07-27 13:00:00,39.6,39.63,39.6,39.61,16800.0,18.0363,18.05,18.0363,18.0409,16800.0
2006-07-27 13:10:00,39.6,39.61,39.57,39.58,42400.0,18.0363,18.0409,18.0227,18.0272,42400.0
2006-07-27 13:20:00,39.58,39.61,39.57,39.59,37600.0,18.0272,18.0409,18.0227,18.0318,37600.0
2006-07-27 13:30:00,39.59,39.59,39.4,39.44,56400.0,18.0318,18.0318,17.9452,17.9635,56400.0
2006-07-27 13:40:00,39.44,39.52,39.43,39.51,38000.0,17.9635,17.9999,17.9589,17.9953,38000.0
2006-07-27 13:50:00,39.52,39.57,39.52,39.54,44800.0,17.9999,18.0227,17.9999,18.009,44800.0
2006-07-27 14:00:00,39.54,39.54,39.48,39.48,226200.0,18.009,18.009,17.9817,17.9817,226200.0
2006-07-27 14:10:00,39.48,39.48,39.4,39.41,112800.0,17.9817,17.9817,17.9452,17.9498,112800.0
2006-07-27 14:20:00,39.41,39.43,39.39,39.41,43800.0,17.9498,17.9589,17.9407,17.9498,43800.0
2006-07-27 14:30:00,39.41,39.42,39.38,39.42,68600.0,17.9498,17.9543,17.9361,17.9543,68600.0
2006-07-27 14:40:00,39.42,39.44,39.36,39.38,40000.0,17.9543,17.9635,17.927,17.9361,40000.0
2006-07-27 14:50:00,39.38,39.38,39.34,39.38,30400.0,17.9361,17.9361,17.9179,17.9361,30400.0
2006-07-27 15:00:00,39.38,39.38,39.23,39.24,115800.0,17.9361,17.9361,17.8678,17.8724,115800.0
2006-07-27 15:10:00,39.25,39.25,39.14,39.15,105600.0,17.8769,17.8769,17.8268,17.8314,105600.0
2006-07-27 15:20:00,39.15,39.15,39.07,39.08,75200.0,17.8314,17.8314,17.7949,17.7995,75200.0
2006-07-27 15:30:00,39.07,39.17,39.07,39.14,141200.0,17.7949,17.8405,17.7949,17.8268,141200.0
2006-07-27 15:40:00,39.14,39.19,39.13,39.18,109400.0,17.8268,17.8496,17.8223,17.845,109400.0
2006-07-27 15:50:00,39.18,39.18,39.12,39.13,196600.0,17.845,17.845,17.8177,17.8223,196600.0
2006-07-28 09:30:00,39.33,39.42,39.23,39.39,83600.0,17.9134,17.9543,17.8678,17.9407,83600.0
2006-07-28 09:40:00,39.39,39.45,39.38,39.43,92800.0,17.9407,17.968,17.9361,17.9589,92800.0
2006-07-28 09:50:00,39.43,39.52,39.38,39.38,100000.0,17.9589,17.9999,17.9361,17.9361,100000.0
2006-07-28 10:00:00,39.38,39.45,39.37,39.42,36800.0,17.9361,17.968,17.9316,17.9543,36800.0
2006-07-28 10:10:00,39.42,39.45,39.35,39.45,100600.0,17.9543,17.968,17.9225,17.968,100600.0
2006-07-28 10:20:00,39.46,39.46,39.4,39.4,51800.0,17.9726,17.9726,17.9452,17.9452,51800.0
2006-07-28 10:30:00,39.4,39.47,39.38,39.42,107600.0,17.9452,17.9771,17.9361,17.9543,107600.0
2006-07-28 10:40:00,39.41,39.42,39.38,39.38,75400.0,17.9498,17.9543,17.9361,17.9361,75400.0
2006-07-28 10:50:00,39.38,39.38,39.33,39.37,93400.0,17.9361,17.9361,17.9134,17.9316,93400.0
2006-07-28 11:00:00,39.37,39.41,39.37,39.38,109000.0,17.9316,17.9498,17.9316,17.9361,109000.0
2006-07-28 11:10:00,39.38,39.38,39.31,39.33,44800.0,17.9361,17.9361,17.9042,17.9134,44800.0
2006-07-28 11:20:00,39.33,39.35,39.28,39.29,162600.0,17.9134,17.9225,17.8906,17.8951,162600.0
2006-07-28 11:30:00,39.29,39.32,39.25,39.25,121600.0,17.8951,17.9088,17.8769,17.8769,121600.0
2006-07-28 11:40:00,39.25,39.25,39.21,39.24,27800.0,17.8769,17.8769,17.8587,17.8724,27800.0
2006-07-28 11:50:00,39.23,39.24,39.23,39.24,33200.0,17.8678,17.8724,17.8678,17.8724,33200.0
2006-07-28 12:00:00,39.24,39.24,39.22,39.23,38800.0,17.8724,17.8724,17.8633,17.8678,38800.0
2006-07-28 12:10:00,39.23,39.23,39.19,39.2,194200.0,17.8678,17.8678,17.8496,17.8541,194200.0
2006-07-28 12:20:00,39.2,39.2,39.19,39.19,30200.0,17.8541,17.8541,17.8496,17.8496,30200.0
2006-07-28 12:30:00,39.19,39.23,39.19,39.23,61000.0,17.8496,17.8678,17.8496,17.8678,61000.0
2006-07-28 12:40:00,39.22,39.23,39.17,39.19,45200.0,17.8633,17.8678,17.8405,17.8496,45200.0
2006-07-28 12:50:00,39.19,39.25,39.18,39.25,63800.0,17.8496,17.8769,17.845,17.8769,63800.0
2006-07-28 13:00:00,39.24,39.29,39.22,39.27,50200.0,17.8724,17.8951,17.8633,17.886,50200.0
2006-07-28 13:10:00,39.27,39.27,39.18,39.22,94200.0,17.886,17.886,17.845,17.8633,94200.0
2006-07-28 13:20:00,39.22,39.31,39.21,39.28,36800.0,17.8633,17.9042,17.8587,17.8906,36800.0
2006-07-28 13:30:00,39.29,39.29,39.23,39.23,47600.0,17.8951,17.8951,17.8678,17.8678,47600.0
2006-07-28 13:40:00,39.21,39.24,39.19,39.21,42200.0,17.8587,17.8724,17.8496,17.8587,42200.0
2006-07-28 13:50:00,39.22,39.25,39.21,39.24,46400.0,17.8633,17.8769,17.8587,17.8724,46400.0
2006-07-28 14:00:00,39.24,39.29,39.24,39.27,31200.0,17.8724,17.8951,17.8724,17.886,31200.0
2006-07-28 14:10:00,39.27,39.34,39.27,39.32,36800.0,17.886,17.9179,17.886,17.9088,36800.0
2006-07-28 14:20:00,39.32,39.33,39.27,39.31,52600.0,17.9088,17.9134,17.886,17.9042,52600.0
2006-07-28 14:30:00,39.3,39.32,39.25,39.32,47600.0,17.8997,17.9088,17.8769,17.9088,47600.0
2006-07-28 14:40:00,39.32,39.35,39.3,39.34,49000.0,17.9088,17.9225,17.8997,17.9179,49000.0
2006-07-28 14:50:00,39.35,39.38,39.34,39.36,74800.0,17.9225,17.9361,17.9179,17.927,74800.0
2006-07-28 15:00:00,39.36,39.37,39.35,39.35,47800.0,17.927,17.9316,17.9225,17.9225,47800.0
2006-07-28 15:10:00,39.35,39.36,39.35,39.35,33200.0,17.9225,17.927,17.9225,17.9225,33200.0
2006-07-28 15:20:00,39.36,39.4,39.36,39.38,67800.0,17.927,17.9452,17.927,17.9361,67800.0
2006-07-28 15:30:00,39.39,39.43,39.38,39.38,44800.0,17.9407,17.9589,17.9361,17.9361,44800.0
2006-07-28 15:40:00,39.39,39.4,39.3,39.3,146000.0,17.9407,17.9452,17.8997,17.8997,146000.0
2006-07-28 15:50:00,39.3,39.31,39.25,39.26,165800.0,17.8997,17.9042,17.8769,17.8815,165800.0
2006-07-31 09:30:00,39.15,39.3,39.1,39.3,55600.0,17.8314,17.8997,17.8086,17.8997,55600.0
2006-07-31 09:40:00,39.3,39.33,39.2,39.3,52800.0,17.8997,17.9134,17.8541,17.8997,52800.0
2006-07-31 09:50:00,39.3,39.41,39.24,39.29,77800.0,17.8997,17.9498,17.8724,17.8951,77800.0
2006-07-31 10:00:00,39.31,39.32,39.2,39.23,74800.0,17.9042,17.9088,17.8541,17.8678,74800.0
2006-07-31 10:10:00,39.24,39.24,39.16,39.23,44600.0,17.8724,17.8724,17.8359,17.8678,44600.0
2006-07-31 10:20:00,39.22,39.27,39.22,39.24,18000.0,17.8633,17.886,17.8633,17.8724,18000.0
2006-07-31 10:30:00,39.23,39.23,39.18,39.22,50800.0,17.8678,17.8678,17.845,17.8633,50800.0
2006-07-31 10:40:00,39.23,39.27,39.21,39.22,30600.0,17.8678,17.886,17.8587,17.8633,30600.0
2006-07-31 10:50:00,39.21,39.25,39.19,39.2,24600.0,17.8587,17.8769,17.8496,17.8541,24600.0
2006-07-31 11:00:00,39.2,39.24,39.19,39.24,22400.0,17.8541,17.8724,17.8496,17.8724,22400.0
2006-07-31 11:10:00,39.23,39.24,39.21,39.21,27600.0,17.8678,17.8724,17.8587,17.8587,27600.0
2006-07-31 11:20:00,39.21,39.24,39.18,39.18,19000.0,17.8587,17.8724,17.845,17.845,19000.0
2006-07-31 11:30:00,39.18,39.2,39.15,39.17,18400.0,17.845,17.8541,17.8314,17.8405,18400.0
2006-07-31 11:40:00,39.17,39.18,39.11,39.12,30200.0,17.8405,17.845,17.8132,17.8177,30200.0
2006-07-31 11:50:00,39.12,39.13,39.07,39.08,20200.0,17.8177,17.8223,17.7949,17.7995,20200.0
2006-07-31 12:00:00,39.08,39.13,39.06,39.12,16400.0,17.7995,17.8223,17.7904,17.8177,16400.0
2006-07-31 12:10:00,39.13,39.15,39.1,39.14,16400.0,17.8223,17.8314,17.8086,17.8268,16400.0
2006-07-31 12:20:00,39.15,39.18,39.13,39.16,15400.0,17.8314,17.845,17.8223,17.8359,15400.0
2006-07-31 12:30:00,39.17,39.17,39.13,39.17,13800.0,17.8405,17.8405,17.8223,17.8405,13800.0
2006-07-31 12:40:00,39.17,39.26,39.16,39.26,66800.0,17.8405,17.8815,17.8359,17.8815,66800.0
2006-07-31 12:50:00,39.26,39.28,39.23,39.23,67600.0,17.8815,17.8906,17.8678,17.8678,67600.0
2006-07-31 13:00:00,39.23,39.26,39.21,39.23,63600.0,17.8678,17.8815,17.8587,17.8678,63600.0
2006-07-31 13:10:00,39.23,39.24,39.21,39.24,27600.0,17.8678,17.8724,17.8587,17.8724,27600.0
2006-07-31 13:20:00,39.24,39.26,39.24,39.24,33600.0,17.8724,17.8815,17.8724,17.8724,33600.0
2006-07-31 13:30:00,39.24,39.25,39.24,39.24,28600.0,17.8724,17.8769,17.8724,17.8724,28600.0
2006-07-31 13:40:00,39.24,39.27,39.22,39.25,50000.0,17.8724,17.886,17.8633,17.8769,50000.0
2006-07-31 13:50:00,39.24,39.31,39.24,39.29,58800.0,17.8724,17.9042,17.8724,17.8951,58800.0
2006-07-31 14:00:00,39.29,39.33,39.27,39.31,31200.0,17.8951,17.9134,17.886,17.9042,31200.0
2006-07-31 14:10:00,39.31,39.33,39.28,39.32,48000.0,17.9042,17.9134,17.8906,17.9088,48000.0
2006-07-31 14:20:00,39.32,39.33,39.29,39.29,57400.0,17.9088,17.9134,17.8951,17.8951,57400.0
2006-07-31 14:30:00,39.3,39.3,39.24,39.29,64400.0,17.8997,17.8997,17.8724,17.8951,64400.0
2006-07-31 14:40:00,39.29,39.29,39.23,39.24,43200.0,17.8951,17.8951,17.8678,17.8724,43200.0
2006-07-31 14:50:00,39.24,39.29,39.23,39.29,35600.0,17.8724,17.8951,17.8678,17.8951,35600.0
2006-07-31 15:00:00,39.28,39.29,39.24,39.24,87600.0,17.8906,17.8951,17.8724,17.8724,87600.0
2006-07-31 15:10:00,39.25,39.29,39.24,39.27,50000.0,17.8769,17.8951,17.8724,17.886,50000.0
2006-07-31 15:20:00,39.27,39.27,39.21,39.24,97200.0,17.886,17.886,17.8587,17.8724,97200.0
2006-07-31 15:30:00,39.23,39.27,39.19,39.27,50000.0,17.8678,17.886,17.8496,17.886,50000.0
2006-07-31 15:40:00,39.27,39.3,39.17,39.19,79000.0,17.886,17.8997,17.8405,17.8496,79000.0
2006-07-31 15:50:00,39.19,39.25,39.18,39.19,105800.0,17.8496,17.8769,17.845,17.8496,105800.0
2006-08-01 09:30:00,39.24,39.36,39.24,39.27,46600.0,17.8724,17.927,17.8724,17.886,46600.0
2006-08-01 09:40:00,39.24,39.32,39.15,39.3,39400.0,17.8724,17.9088,17.8314,17.8997,39400.0
2006-08-01 09:50:00,39.27,39.45,39.27,39.45,41400.0,17.886,17.968,17.886,17.968,41400.0
2006-08-01 10:00:00,39.45,39.49,39.37,39.4,62600.0,17.968,17.9862,17.9316,17.9452,62600.0
2006-08-01 10:10:00,39.4,39.4,39.29,39.32,50600.0,17.9452,17.9452,17.8951,17.9088,50600.0
2006-08-01 10:20:00,39.32,39.32,39.22,39.23,57000.0,17.9088,17.9088,17.8633,17.8678,57000.0
2006-08-01 10:30:00,39.22,39.23,39.13,39.13,86200.0,17.8633,17.8678,17.8223,17.8223,86200.0
2006-08-01 10:40:00,39.13,39.15,39.1,39.13,104400.0,17.8223,17.8314,17.8086,17.8223,104400.0
2006-08-01 10:50:00,39.13,39.14,39.08,39.12,101600.0,17.8223,17.8268,17.7995,17.8177,101600.0
2006-08-01 11:00:00,39.12,39.25,39.1,39.24,69000.0,17.8177,17.8769,17.8086,17.8724,69000.0
2006-08-01 11:10:00,39.24,39.24,39.16,39.18,71600.0,17.8724,17.8724,17.8359,17.845,71600.0
2006-08-01 11:20:00,39.2,39.32,39.19,39.29,75800.0,17.8541,17.9088,17.8496,17.8951,75800.0
2006-08-01 11:30:00,39.29,39.4,39.29,39.38,37000.0,17.8951,17.9452,17.8951,17.9361,37000.0
2006-08-01 11:40:00,39.38,39.38,39.27,39.27,32400.0,17.9361,17.9361,17.886,17.886,32400.0
2006-08-01 11:50:00,39.27,39.27,39.21,39.21,52000.0,17.886,17.886,17.8587,17.8587,52000.0
2006-08-01 12:00:00,39.21,39.23,39.14,39.21,64000.0,17.8587,17.8678,17.8268,17.8587,64000.0
2006-08-01 12:10:00,39.22,39.24,39.18,39.19,29600.0,17.8633,17.8724,17.845,17.8496,29600.0
2006-08-01 12:20:00,39.19,39.2,39.15,39.16,48600.0,17.8496,17.8541,17.8314,17.8359,48600.0
2006-08-01 12:30:00,39.15,39.2,39.12,39.2,33800.0,17.8314,17.8541,17.8177,17.8541,33800.0
2006-08-01 12:40:00,39.2,39.21,39.17,39.19,36200.0,17.8541,17.8587,17.8405,17.8496,36200.0
2006-08-01 12:50:00,39.2,39.27,39.18,39.24,46600.0,17.8541,17.886,17.845,17.8724,46600.0
2006-08-01 13:00:00,39.27,39.27,39.21,39.24,39800.0,17.886,17.886,17.8587,17.8724,39800.0
2006-08-01 13:10:00,39.24,39.25,39.21,39.21,17600.0,17.8724,17.8769,17.8587,17.8587,17600.0
2006-08-01 13:20:00,39.21,39.22,39.18,39.21,36400.0,17.8587,17.8633,17.845,17.8587,36400.0
2006-08-01 13:30:00,39.21,39.23,39.19,39.21,36000.0,17.8587,17.8678,17.8496,17.8587,36000.0
2006-08-01 13:40:00,39.21,39.26,39.21,39.25,55000.0,17.8587,17.8815,17.8587,17.8769,55000.0
2006-08-01 13:50:00,39.25,39.26,39.2,39.2,45200.0,17.8769,17.8815,17.8541,17.8541,45200.0
2006-08-01 14:00:00,39.2,39.24,39.19,39.2,65200.0,17.8541,17.8724,17.8496,17.8541,65200.0
2006-08-01 14:10:00,39.2,39.26,39.2,39.23,46400.0,17.8541,17.8815,17.8541,17.8678,46400.0
2006-08-01 14:20:00,39.23,39.24,39.21,39.22,64200.0,17.8678,17.8724,17.8587,17.8633,64200.0
2006-08-01 14:30:00,39.22,39.23,39.2,39.2,54600.0,17.8633,17.8678,17.8541,17.8541,54600.0
2006-08-01 14:40:00,39.2,39.21,39.15,39.18,101800.0,17.8541,17.8587,17.8314,17.845,101800.0
2006-08-01 14:50:00,39.18,39.23,39.17,39.19,90000.0,17.845,17.8678,17.8405,17.8496,90000.0
2006-08-01 15:00:00,39.2,39.2,39.17,39.19,94600.0,17.8541,17.8541,17.8405,17.8496,94600.0
2006-08-01 15:10:00,39.18,39.2,39.17,39.2,54200.0,17.845,17.8541,17.8405,17.8541,54200.0
2006-08-01 15:20:00,39.2,39.3,39.2,39.3,115800.0,17.8541,17.8997,17.8541,17.8997,115800.0
2006-08-01 15:30:00,39.29,39.3,39.25,39.27,59600.0,17.8951,17.8997,17.8769,17.886,59600.0
2006-08-01 15:40:00,39.27,39.27,39.25,39.27,139800.0,17.886,17.886,17.8769,17.886,139800.0
2006-08-01 15:50:00,39.27,39.35,39.27,39.32,132200.0,17.886,17.9225,17.886,17.9088,132200.0
2006-08-02 09:30:00,39.23,39.33,39.2,39.23,59000.0,17.8678,17.9134,17.8541,17.8678,59000.0
2006-08-02 09:40:00,39.23,39.29,39.16,39.27,80400.0,17.8678,17.8951,17.8359,17.886,80400.0
2006-08-02 09:50:00,39.27,39.4,39.25,39.27,44800.0,17.886,17.9452,17.8769,17.886,44800.0
2006-08-02 10:00:00,39.27,39.29,39.22,39.27,79000.0,17.886,17.8951,17.8633,17.886,79000.0
2006-08-02 10:10:00,39.27,39.31,39.13,39.29,62600.0,17.886,17.9042,17.8223,17.8951,62600.0
2006-08-02 10:20:00,39.28,39.35,39.18,39.32,47400.0,17.8906,17.9225,17.845,17.9088,47400.0
2006-08-02 10:30:00,39.32,39.34,39.27,39.28,75400.0,17.9088,17.9179,17.886,17.8906,75400.0
2006-08-02 10:40:00,39.27,39.29,39.15,39.22,67000.0,17.886,17.8951,17.8314,17.8633,67000.0
2006-08-02 10:50:00,39.22,39.27,39.18,39.21,56800.0,17.8633,17.886,17.845,17.8587,56800.0
2006-08-02 11:00:00,39.21,39.25,39.16,39.21,51400.0,17.8587,17.8769,17.8359,17.8587,51400.0
2006-08-02 11:10:00,39.21,39.33,39.21,39.3,86400.0,17.8587,17.9134,17.8587,17.8997,86400.0
2006-08-02 11:20:00,39.31,39.33,39.27,39.27,76000.0,17.9042,17.9134,17.886,17.886,76000.0
2006-08-02 11:30:00,39.29,39.38,39.24,39.26,54000.0,17.8951,17.9361,17.8724,17.8815,54000.0
2006-08-02 11:40:00,39.27,39.3,39.23,39.27,40200.0,17.886,17.8997,17.8678,17.886,40200.0
2006-08-02 11:50:00,39.26,39.29,39.13,39.27,105400.0,17.8815,17.8951,17.8223,17.886,105400.0
2006-08-02 12:00:00,39.29,39.33,39.23,39.27,63400.0,17.8951,17.9134,17.8678,17.886,63400.0
2006-08-02 12:10:00,39.29,39.3,39.27,39.3,31600.0,17.8951,17.8997,17.886,17.8997,31600.0
2006-08-02 12:20:00,39.3,39.33,39.29,39.31,202600.0,17.8997,17.9134,17.8951,17.9042,202600.0
2006-08-02 12:30:00,39.31,39.31,39.23,39.27,49400.0,17.9042,17.9042,17.8678,17.886,49400.0
2006-08-02 12:40:00,39.27,39.3,39.25,39.26,30400.0,17.886,17.8997,17.8769,17.8815,30400.0
2006-08-02 12:50:00,39.26,39.27,39.24,39.27,27800.0,17.8815,17.886,17.8724,17.886,27800.0
2006-08-02 13:00:00,39.27,39.27,39.24,39.25,34000.0,17.886,17.886,17.8724,17.8769,34000.0
2006-08-02 13:10:00,39.25,39.29,39.25,39.27,33600.0,17.8769,17.8951,17.8769,17.886,33600.0
2006-08-02 13:20:00,39.26,39.27,39.24,39.26,40600.0,17.8815,17.886,17.8724,17.8815,40600.0
2006-08-02 13:30:00,39.26,39.27,39.23,39.23,31400.0,17.8815,17.886,17.8678,17.8678,31400.0
2006-08-02 13:40:00,39.23,39.27,39.23,39.26,32000.0,17.8678,17.886,17.8678,17.8815,32000.0
2006-08-02 13:50:00,39.27,39.28,39.24,39.24,41200.0,17.886,17.8906,17.8724,17.8724,41200.0
2006-08-02 14:00:00,39.24,39.29,39.24,39.27,79800.0,17.8724,17.8951,17.8724,17.886,79800.0
2006-08-02 14:10:00,39.27,39.31,39.24,39.31,55600.0,17.886,17.9042,17.8724,17.9042,55600.0
2006-08-02 14:20:00,39.3,39.33,39.27,39.31,136600.0,17.8997,17.9134,17.886,17.9042,136600.0
2006-08-02 14:30:00,39.3,39.3,39.25,39.29,90400.0,17.8997,17.8997,17.8769,17.8951,90400.0
2006-08-02 14:40:00,39.29,39.3,39.23,39.23,66600.0,17.8951,17.8997,17.8678,17.8678,66600.0
2006-08-02 14:50:00,39.23,39.24,39.2,39.22,49800.0,17.8678,17.8724,17.8541,17.8633,49800.0
2006-08-02 15:00:00,39.22,39.26,39.2,39.23,40800.0,17.8633,17.8815,17.8541,17.8678,40800.0
2006-08-02 15:10:00,39.22,39.22,39.07,39.1,53600.0,17.8633,17.8633,17.7949,17.8086,53600.0
2006-08-02 15:20:00,39.1,39.15,39.1,39.1,47200.0,17.8086,17.8314,17.8086,17.8086,47200.0
2006-08-02 15:30:00,39.1,39.15,39.08,39.15,75200.0,17.8086,17.8314,17.7995,17.8314,75200.0
2006-08-02 15:40:00,39.15,39.15,39.1,39.12,144400.0,17.8314,17.8314,17.8086,17.8177,144400.0
2006-08-02 15:50:00,39.12,39.12,39.07,39.08,138000.0,17.8177,17.8177,17.7949,17.7995,138000.0
2006-08-03 09:30:00,38.98,39.1,38.98,39.05,187800.0,17.7539,17.8086,17.7539,17.7858,187800.0
2006-08-03 09:40:00,39.05,39.05,38.93,39.01,142200.0,17.7858,17.7858,17.7312,17.7676,142200.0
2006-08-03 09:50:00,39.01,39.06,38.96,38.96,92400.0,17.7676,17.7904,17.7448,17.7448,92400.0
2006-08-03 10:00:00,38.98,39.06,38.89,38.89,121200.0,17.7539,17.7904,17.7129,17.7129,121200.0
2006-08-03 10:10:00,38.91,38.98,38.84,38.94,119200.0,17.7221,17.7539,17.6902,17.7357,119200.0
2006-08-03 10:20:00,38.94,38.95,38.84,38.84,90800.0,17.7357,17.7403,17.6902,17.6902,90800.0
2006-08-03 10:30:00,38.84,38.93,38.78,38.92,123200.0,17.6902,17.7312,17.6628,17.7266,123200.0
2006-08-03 10:40:00,38.92,39.07,38.92,38.95,69600.0,17.7266,17.7949,17.7266,17.7403,69600.0
2006-08-03 10:50:00,38.98,39.05,38.98,39.04,59400.0,17.7539,17.7858,17.7539,17.7813,59400.0
2006-08-03 11:00:00,39.02,39.06,39.02,39.05,58200.0,17.7722,17.7904,17.7722,17.7858,58200.0
2006-08-03 11:10:00,39.05,39.1,39.04,39.06,42800.0,17.7858,17.8086,17.7813,17.7904,42800.0
2006-08-03 11:20:00,39.06,39.07,38.95,38.95,53800.0,17.7904,17.7949,17.7403,17.7403,53800.0
2006-08-03 11:30:00,38.99,38.99,38.86,38.86,47600.0,17.7585,17.7585,17.6993,17.6993,47600.0
2006-08-03 11:40:00,38.86,38.95,38.86,38.95,20400.0,17.6993,17.7403,17.6993,17.7403,20400.0
2006-08-03 11:50:00,38.96,38.98,38.94,38.98,46200.0,17.7448,17.7539,17.7357,17.7539,46200.0
2006-08-03 12:00:00,38.98,39.02,38.95,38.97,177600.0,17.7539,17.7722,17.7403,17.7494,177600.0
2006-08-03 12:10:00,38.97,39.01,38.96,39.01,22200.0,17.7494,17.7676,17.7448,17.7676,22200.0
2006-08-03 12:20:00,39.01,39.02,39.0,39.01,37200.0,17.7676,17.7722,17.763,17.7676,37200.0
2006-08-03 12:30:00,39.01,39.01,38.97,38.99,31200.0,17.7676,17.7676,17.7494,17.7585,31200.0
2006-08-03 12:40:00,38.98,38.99,38.97,38.99,9400.0,17.7539,17.7585,17.7494,17.7585,9400.0
2006-08-03 12:50:00,38.98,38.99,38.96,38.97,18000.0,17.7539,17.7585,17.7448,17.7494,18000.0
2006-08-03 13:00:00,38.97,39.02,38.96,39.01,46400.0,17.7494,17.7722,17.7448,17.7676,46400.0
2006-08-03 13:10:00,38.99,39.06,38.98,39.05,79400.0,17.7585,17.7904,17.7539,17.7858,79400.0
2006-08-03 13:20:00,39.05,39.08,39.03,39.04,28400.0,17.7858,17.7995,17.7767,17.7813,28400.0
2006-08-03 13:30:00,39.03,39.06,39.02,39.02,57200.0,17.7767,17.7904,17.7722,17.7722,57200.0
2006-08-03 13:40:00,39.03,39.09,39.02,39.08,43600.0,17.7767,17.804,17.7722,17.7995,43600.0
2006-08-03 13:50:00,39.08,39.16,39.08,39.13,38400.0,17.7995,17.8359,17.7995,17.8223,38400.0
2006-08-03 14:00:00,39.13,39.14,39.05,39.09,70400.0,17.8223,17.8268,17.7858,17.804,70400.0
2006-08-03 14:10:00,39.09,39.13,39.08,39.1,89600.0,17.804,17.8223,17.7995,17.8086,89600.0
2006-08-03 14:20:00,39.1,39.11,39.07,39.08,107400.0,17.8086,17.8132,17.7949,17.7995,107400.0
2006-08-03 14:30:00,39.07,39.1,39.06,39.07,71800.0,17.7949,17.8086,17.7904,17.7949,71800.0
2006-08-03 14:40:00,39.06,39.15,39.06,39.12,168000.0,17.7904,17.8314,17.7904,17.8177,168000.0
2006-08-03 14:50:00,39.13,39.16,39.12,39.16,127000.0,17.8223,17.8359,17.8177,17.8359,127000.0
2006-08-03 15:00:00,39.17,39.17,39.08,39.13,61600.0,17.8405,17.8405,17.7995,17.8223,61600.0
2006-08-03 15:10:00,39.13,39.17,39.1,39.13,82800.0,17.8223,17.8405,17.8086,17.8223,82800.0
2006-08-03 15:20:00,39.13,39.15,39.1,39.14,47200.0,17.8223,17.8314,17.8086,17.8268,47200.0
2006-08-03 15:30:00,39.15,39.18,39.1,39.14,87200.0,17.8314,17.845,17.8086,17.8268,87200.0
2006-08-03 15:40:00,39.13,39.14,39.08,39.13,124400.0,17.8223,17.8268,17.7995,17.8223,124400.0
2006-08-03 15:50:00,39.13,39.23,39.13,39.15,60400.0,17.8223,17.8678,17.8223,17.8314,60400.0
2006-08-04 09:30:00,39.31,39.38,39.23,39.31,67800.0,17.9042,17.9361,17.8678,17.9042,67800.0
2006-08-04 09:40:00,39.28,39.32,39.21,39.32,71400.0,17.8906,17.9088,17.8587,17.9088,71400.0
2006-08-04 09:50:00,39.33,39.43,39.31,39.33,74200.0,17.9134,17.9589,17.9042,17.9134,74200.0
2006-08-04 10:00:00,39.32,39.35,39.27,39.27,82200.0,17.9088,17.9225,17.886,17.886,82200.0
2006-08-04 10:10:00,39.27,39.35,39.25,39.32,49400.0,17.886,17.9225,17.8769,17.9088,49400.0
2006-08-04 10:20:00,39.32,39.43,39.32,39.43,55800.0,17.9088,17.9589,17.9088,17.9589,55800.0
2006-08-04 10:30:00,39.45,39.48,39.35,39.41,72200.0,17.968,17.9817,17.9225,17.9498,72200.0
2006-08-04 10:40:00,39.41,39.41,39.31,39.31,36600.0,17.9498,17.9498,17.9042,17.9042,36600.0
2006-08-04 10:50:00,39.31,39.31,39.28,39.3,40800.0,17.9042,17.9042,17.8906,17.8997,40800.0
2006-08-04 11:00:00,39.3,39.31,39.27,39.27,28400.0,17.8997,17.9042,17.886,17.886,28400.0
2006-08-04 11:10:00,39.27,39.37,39.27,39.35,27200.0,17.886,17.9316,17.886,17.9225,27200.0
2006-08-04 11:20:00,39.37,39.47,39.37,39.45,31000.0,17.9316,17.9771,17.9316,17.968,31000.0
2006-08-04 11:30:00,39.45,39.48,39.4,39.42,31200.0,17.968,17.9817,17.9452,17.9543,31200.0
2006-08-04 11:40:00,39.42,39.42,39.32,39.33,44600.0,17.9543,17.9543,17.9088,17.9134,44600.0
2006-08-04 11:50:00,39.33,39.33,39.25,39.25,59000.0,17.9134,17.9134,17.8769,17.8769,59000.0
2006-08-04 12:00:00,39.25,39.3,39.23,39.27,97800.0,17.8769,17.8997,17.8678,17.886,97800.0
2006-08-04 12:10:00,39.27,39.29,39.16,39.17,40400.0,17.886,17.8951,17.8359,17.8405,40400.0
2006-08-04 12:20:00,39.17,39.31,39.17,39.3,45800.0,17.8405,17.9042,17.8405,17.8997,45800.0
2006-08-04 12:30:00,39.31,39.31,39.27,39.3,32000.0,17.9042,17.9042,17.886,17.8997,32000.0
2006-08-04 12:40:00,39.3,39.34,39.29,39.32,43000.0,17.8997,17.9179,17.8951,17.9088,43000.0
2006-08-04 12:50:00,39.33,39.34,39.28,39.3,37000.0,17.9134,17.9179,17.8906,17.8997,37000.0
2006-08-04 13:00:00,39.31,39.31,39.26,39.29,32800.0,17.9042,17.9042,17.8815,17.8951,32800.0
2006-08-04 13:10:00,39.29,39.3,39.15,39.19,42000.0,17.8951,17.8997,17.8314,17.8496,42000.0
2006-08-04 13:20:00,39.19,39.21,39.18,39.19,25400.0,17.8496,17.8587,17.845,17.8496,25400.0
2006-08-04 13:30:00,39.19,39.22,39.17,39.21,75800.0,17.8496,17.8633,17.8405,17.8587,75800.0
2006-08-04 13:40:00,39.25,39.33,39.23,39.31,131200.0,17.8769,17.9134,17.8678,17.9042,131200.0
2006-08-04 13:50:00,39.31,39.33,39.23,39.23,48000.0,17.9042,17.9134,17.8678,17.8678,48000.0
2006-08-04 14:00:00,39.22,39.29,39.22,39.27,58200.0,17.8633,17.8951,17.8633,17.886,58200.0
2006-08-04 14:10:00,39.28,39.28,39.21,39.22,50000.0,17.8906,17.8906,17.8587,17.8633,50000.0
2006-08-04 14:20:00,39.23,39.27,39.2,39.23,45600.0,17.8678,17.886,17.8541,17.8678,45600.0
2006-08-04 14:30:00,39.22,39.26,39.22,39.26,39000.0,17.8633,17.8815,17.8633,17.8815,39000.0
2006-08-04 14:40:00,39.27,39.31,39.22,39.23,73600.0,17.886,17.9042,17.8633,17.8678,73600.0
2006-08-04 14:50:00,39.23,39.26,39.22,39.24,84200.0,17.8678,17.8815,17.8633,17.8724,84200.0
2006-08-04 15:00:00,39.24,39.28,39.22,39.28,24200.0,17.8724,17.8906,17.8633,17.8906,24200.0
2006-08-04 15:10:00,39.3,39.38,39.29,39.33,24200.0,17.8997,17.9361,17.8951,17.9134,24200.0
2006-08-04 15:20:00,39.34,39.42,39.34,39.37,54800.0,17.9179,17.9543,17.9179,17.9316,54800.0
2006-08-04 15:30:00,39.36,39.39,39.35,39.38,42400.0,17.927,17.9407,17.9225,17.9361,42400.0
2006-08-04 15:40:00,39.39,39.45,39.37,39.45,57600.0,17.9407,17.968,17.9316,17.968,57600.0
2006-08-04 15:50:00,39.45,39.46,39.38,39.38,109200.0,17.968,17.9726,17.9361,17.9361,109200.0
2006-08-07 09:30:00,39.27,39.38,39.12,39.38,154000.0,17.886,17.9361,17.8177,17.9361,154000.0
2006-08-07 09:40:00,39.38,39.5,39.32,39.43,81000.0,17.9361,17.9908,17.9088,17.9589,81000.0
2006-08-07 09:50:00,39.43,39.49,39.35,39.35,51200.0,17.9589,17.9862,17.9225,17.9225,51200.0
2006-08-07 10:00:00,39.35,39.35,39.24,39.31,53800.0,17.9225,17.9225,17.8724,17.9042,53800.0
2006-08-07 10:10:00,39.28,39.29,39.19,39.19,40200.0,17.8906,17.8951,17.8496,17.8496,40200.0
2006-08-07 10:20:00,39.19,39.19,39.15,39.17,38400.0,17.8496,17.8496,17.8314,17.8405,38400.0
2006-08-07 10:30:00,39.18,39.2,39.17,39.18,42600.0,17.845,17.8541,17.8405,17.845,42600.0
2006-08-07 10:40:00,39.18,39.2,39.16,39.16,20400.0,17.845,17.8541,17.8359,17.8359,20400.0
2006-08-07 10:50:00,39.17,39.2,39.16,39.16,36600.0,17.8405,17.8541,17.8359,17.8359,36600.0
2006-08-07 11:00:00,39.16,39.16,39.1,39.1,37800.0,17.8359,17.8359,17.8086,17.8086,37800.0
2006-08-07 11:10:00,39.1,39.13,39.06,39.1,71800.0,17.8086,17.8223,17.7904,17.8086,71800.0
2006-08-07 11:20:00,39.09,39.13,39.09,39.11,34400.0,17.804,17.8223,17.804,17.8132,34400.0
2006-08-07 11:30:00,39.12,39.13,39.1,39.12,72600.0,17.8177,17.8223,17.8086,17.8177,72600.0
2006-08-07 11:40:00,39.12,39.12,39.06,39.06,51800.0,17.8177,17.8177,17.7904,17.7904,51800.0
2006-08-07 11:50:00,39.06,39.1,39.02,39.04,76000.0,17.7904,17.8086,17.7722,17.7813,76000.0
2006-08-07 12:00:00,39.04,39.07,39.04,39.04,53800.0,17.7813,17.7949,17.7813,17.7813,53800.0
2006-08-07 12:10:00,39.05,39.05,38.99,39.02,35600.0,17.7858,17.7858,17.7585,17.7722,35600.0
2006-08-07 12:20:00,39.02,39.08,39.02,39.04,44800.0,17.7722,17.7995,17.7722,17.7813,44800.0
2006-08-07 12:30:00,39.05,39.1,39.03,39.1,62800.0,17.7858,17.8086,17.7767,17.8086,62800.0
2006-08-07 12:40:00,39.11,39.15,39.04,39.07,58000.0,17.8132,17.8314,17.7813,17.7949,58000.0
2006-08-07 12:50:00,39.06,39.06,39.01,39.04,16400.0,17.7904,17.7904,17.7676,17.7813,16400.0
2006-08-07 13:00:00,39.04,39.07,39.02,39.02,21400.0,17.7813,17.7949,17.7722,17.7722,21400.0
2006-08-07 13:10:00,39.02,39.06,39.02,39.02,28600.0,17.7722,17.7904,17.7722,17.7722,28600.0
2006-08-07 13:20:00,39.02,39.07,39.02,39.05,49000.0,17.7722,17.7949,17.7722,17.7858,49000.0
2006-08-07 13:30:00,39.05,39.07,39.02,39.02,28400.0,17.7858,17.7949,17.7722,17.7722,28400.0
2006-08-07 13:40:00,39.04,39.08,39.02,39.06,52800.0,17.7813,17.7995,17.7722,17.7904,52800.0
2006-08-07 13:50:00,39.06,39.06,39.05,39.05,17600.0,17.7904,17.7904,17.7858,17.7858,17600.0
2006-08-07 14:00:00,39.04,39.04,39.01,39.02,25800.0,17.7813,17.7813,17.7676,17.7722,25800.0
2006-08-07 14:10:00,39.02,39.04,39.01,39.02,28800.0,17.7722,17.7813,17.7676,17.7722,28800.0
2006-08-07 14:20:00,39.02,39.02,38.94,38.94,19800.0,17.7722,17.7722,17.7357,17.7357,19800.0
2006-08-07 14:30:00,38.94,38.98,38.94,38.94,36600.0,17.7357,17.7539,17.7357,17.7357,36600.0
2006-08-07 14:40:00,38.94,38.94,38.87,38.87,24600.0,17.7357,17.7357,17.7038,17.7038,24600.0
2006-08-07 14:50:00,38.87,38.87,38.85,38.85,28600.0,17.7038,17.7038,17.6947,17.6947,28600.0
2006-08-07 15:00:00,38.85,38.87,38.8,38.84,53600.0,17.6947,17.7038,17.672,17.6902,53600.0
2006-08-07 15:10:00,38.84,38.85,38.82,38.85,34400.0,17.6902,17.6947,17.6811,17.6947,34400.0
2006-08-07 15:20:00,38.85,38.85,38.77,38.77,59200.0,17.6947,17.6947,17.6583,17.6583,59200.0
2006-08-07 15:30:00,38.77,38.87,38.77,38.84,75600.0,17.6583,17.7038,17.6583,17.6902,75600.0
2006-08-07 15:40:00,38.83,38.88,38.83,38.87,231400.0,17.6856,17.7084,17.6856,17.7038,231400.0
2006-08-07 15:50:00,38.87,38.87,38.81,38.82,114200.0,17.7038,17.7038,17.6765,17.6811,114200.0
2006-08-08 09:30:00,38.88,39.01,38.86,39.0,42600.0,17.7084,17.7676,17.6993,17.763,42600.0
2006-08-08 09:40:00,39.0,39.12,38.87,38.88,60200.0,17.763,17.8177,17.7038,17.7084,60200.0
2006-08-08 09:50:00,38.87,39.03,38.87,38.99,36800.0,17.7038,17.7767,17.7038,17.7585,36800.0
2006-08-08 10:00:00,38.97,39.02,38.96,39.02,45200.0,17.7494,17.7722,17.7448,17.7722,45200.0
2006-08-08 10:10:00,39.02,39.02,38.99,39.01,37000.0,17.7722,17.7722,17.7585,17.7676,37000.0
2006-08-08 10:20:00,39.01,39.02,38.95,38.96,47200.0,17.7676,17.7722,17.7403,17.7448,47200.0
2006-08-08 10:30:00,38.96,39.08,38.96,39.06,25600.0,17.7448,17.7995,17.7448,17.7904,25600.0
2006-08-08 10:40:00,39.05,39.05,39.02,39.02,37400.0,17.7858,17.7858,17.7722,17.7722,37400.0
2006-08-08 10:50:00,39.02,39.04,39.01,39.02,15800.0,17.7722,17.7813,17.7676,17.7722,15800.0
2006-08-08 11:00:00,39.02,39.02,38.98,39.02,34200.0,17.7722,17.7722,17.7539,17.7722,34200.0
2006-08-08 11:10:00,39.02,39.05,39.02,39.02,43200.0,17.7722,17.7858,17.7722,17.7722,43200.0
2006-08-08 11:20:00,39.03,39.05,39.03,39.04,55400.0,17.7767,17.7858,17.7767,17.7813,55400.0
2006-08-08 11:30:00,39.04,39.04,39.02,39.02,32200.0,17.7813,17.7813,17.7722,17.7722,32200.0
2006-08-08 11:40:00,39.02,39.03,39.02,39.02,29800.0,17.7722,17.7767,17.7722,17.7722,29800.0
2006-08-08 11:50:00,39.02,39.02,39.0,39.01,48400.0,17.7722,17.7722,17.763,17.7676,48400.0
2006-08-08 12:00:00,39.02,39.09,39.01,39.09,26600.0,17.7722,17.804,17.7676,17.804,26600.0
2006-08-08 12:10:00,39.09,39.12,39.09,39.11,29400.0,17.804,17.8177,17.804,17.8132,29400.0
2006-08-08 12:20:00,39.11,39.15,39.1,39.12,37400.0,17.8132,17.8314,17.8086,17.8177,37400.0
2006-08-08 12:30:00,39.1,39.12,39.1,39.11,19400.0,17.8086,17.8177,17.8086,17.8132,19400.0
2006-08-08 12:40:00,39.11,39.12,39.09,39.11,24000.0,17.8132,17.8177,17.804,17.8132,24000.0
2006-08-08 12:50:00,39.11,39.18,39.1,39.17,30600.0,17.8132,17.845,17.8086,17.8405,30600.0
2006-08-08 13:00:00,39.17,39.19,39.14,39.16,21400.0,17.8405,17.8496,17.8268,17.8359,21400.0
2006-08-08 13:10:00,39.16,39.18,39.15,39.18,17200.0,17.8359,17.845,17.8314,17.845,17200.0
2006-08-08 13:20:00,39.18,39.2,39.18,39.18,15800.0,17.845,17.8541,17.845,17.845,15800.0
2006-08-08 13:30:00,39.2,39.2,39.17,39.19,27000.0,17.8541,17.8541,17.8405,17.8496,27000.0
2006-08-08 13:40:00,39.18,39.19,39.13,39.15,46800.0,17.845,17.8496,17.8223,17.8314,46800.0
2006-08-08 13:50:00,39.15,39.16,39.13,39.13,109800.0,17.8314,17.8359,17.8223,17.8223,109800.0
2006-08-08 14:00:00,39.13,39.2,39.11,39.12,74200.0,17.8223,17.8541,17.8132,17.8177,74200.0
2006-08-08 14:10:00,39.1,39.24,39.1,39.18,67400.0,17.8086,17.8724,17.8086,17.845,67400.0
2006-08-08 14:20:00,39.18,39.24,38.8,38.96,102400.0,17.845,17.8724,17.672,17.7448,102400.0
2006-08-08 14:30:00,38.96,39.07,38.9,39.06,83600.0,17.7448,17.7949,17.7175,17.7904,83600.0
2006-08-08 14:40:00,39.07,39.17,39.04,39.1,67400.0,17.7949,17.8405,17.7813,17.8086,67400.0
2006-08-08 14:50:00,39.11,39.17,39.04,39.04,67800.0,17.8132,17.8405,17.7813,17.7813,67800.0
2006-08-08 15:00:00,39.04,39.1,39.0,39.05,51000.0,17.7813,17.8086,17.763,17.7858,51000.0
2006-08-08 15:10:00,39.06,39.09,39.02,39.03,69200.0,17.7904,17.804,17.7722,17.7767,69200.0
2006-08-08 15:20:00,39.02,39.08,38.98,39.05,52200.0,17.7722,17.7995,17.7539,17.7858,52200.0
2006-08-08 15:30:00,39.05,39.06,38.98,38.99,71400.0,17.7858,17.7904,17.7539,17.7585,71400.0
2006-08-08 15:40:00,38.98,39.05,38.96,39.02,74200.0,17.7539,17.7858,17.7448,17.7722,74200.0
2006-08-08 15:50:00,39.02,39.04,39.01,39.02,73400.0,17.7722,17.7813,17.7676,17.7722,73400.0
2006-08-09 09:30:00,39.38,39.38,39.25,39.25,34000.0,17.9361,17.9361,17.8769,17.8769,34000.0
2006-08-09 09:40:00,39.25,39.37,39.24,39.3,40000.0,17.8769,17.9316,17.8724,17.8997,40000.0
2006-08-09 09:50:00,39.27,39.36,39.23,39.25,61800.0,17.886,17.927,17.8678,17.8769,61800.0
2006-08-09 10:00:00,39.24,39.29,39.18,39.27,58000.0,17.8724,17.8951,17.845,17.886,58000.0
2006-08-09 10:10:00,39.25,39.28,39.22,39.26,33000.0,17.8769,17.8906,17.8633,17.8815,33000.0
2006-08-09 10:20:00,39.26,39.27,39.22,39.27,35400.0,17.8815,17.886,17.8633,17.886,35400.0
2006-08-09 10:30:00,39.25,39.34,39.25,39.33,64800.0,17.8769,17.9179,17.8769,17.9134,64800.0
2006-08-09 10:40:00,39.33,39.37,39.3,39.35,43600.0,17.9134,17.9316,17.8997,17.9225,43600.0
2006-08-09 10:50:00,39.35,39.41,39.33,39.35,63800.0,17.9225,17.9498,17.9134,17.9225,63800.0
2006-08-09 11:00:00,39.35,39.35,39.29,39.31,70200.0,17.9225,17.9225,17.8951,17.9042,70200.0
2006-08-09 11:10:00,39.31,39.39,39.31,39.38,41400.0,17.9042,17.9407,17.9042,17.9361,41400.0
2006-08-09 11:20:00,39.38,39.44,39.35,39.44,46000.0,17.9361,17.9635,17.9225,17.9635,46000.0
2006-08-09 11:30:00,39.44,39.53,39.44,39.49,52000.0,17.9635,18.0044,17.9635,17.9862,52000.0
2006-08-09 11:40:00,39.5,39.59,39.49,39.55,53600.0,17.9908,18.0318,17.9862,18.0136,53600.0
2006-08-09 11:50:00,39.55,39.56,39.52,39.53,25400.0,18.0136,18.0181,17.9999,18.0044,25400.0
2006-08-09 12:00:00,39.53,39.53,39.51,39.51,15400.0,18.0044,18.0044,17.9953,17.9953,15400.0
2006-08-09 12:10:00,39.51,39.57,39.51,39.55,40000.0,17.9953,18.0227,17.9953,18.0136,40000.0
2006-08-09 12:20:00,39.54,39.6,39.54,39.6,127200.0,18.009,18.0363,18.009,18.0363,127200.0
2006-08-09 12:30:00,39.6,39.6,39.59,39.6,15600.0,18.0363,18.0363,18.0318,18.0363,15600.0
2006-08-09 12:40:00,39.6,39.62,39.6,39.62,46600.0,18.0363,18.0454,18.0363,18.0454,46600.0
2006-08-09 12:50:00,39.61,39.64,39.6,39.6,34400.0,18.0409,18.0545,18.0363,18.0363,34400.0
2006-08-09 13:00:00,39.61,39.7,39.59,39.7,64600.0,18.0409,18.0819,18.0318,18.0819,64600.0
2006-08-09 13:10:00,39.69,39.71,39.62,39.65,44000.0,18.0773,18.0864,18.0454,18.0591,44000.0
2006-08-09 13:20:00,39.63,39.66,39.6,39.63,31000.0,18.05,18.0637,18.0363,18.05,31000.0
2006-08-09 13:30:00,39.61,39.61,39.58,39.58,33400.0,18.0409,18.0409,18.0272,18.0272,33400.0
2006-08-09 13:40:00,39.58,39.58,39.48,39.5,66000.0,18.0272,18.0272,17.9817,17.9908,66000.0
2006-08-09 13:50:00,39.5,39.56,39.49,39.55,59400.0,17.9908,18.0181,17.9862,18.0136,59400.0
2006-08-09 14:00:00,39.55,39.67,39.55,39.63,70000.0,18.0136,18.0682,18.0136,18.05,70000.0
2006-08-09 14:10:00,39.63,39.64,39.6,39.61,38400.0,18.05,18.0545,18.0363,18.0409,38400.0
2006-08-09 14:20:00,39.6,39.65,39.6,39.62,81200.0,18.0363,18.0591,18.0363,18.0454,81200.0
2006-08-09 14:30:00,39.62,39.66,39.61,39.64,82800.0,18.0454,18.0637,18.0409,18.0545,82800.0
2006-08-09 14:40:00,39.63,39.67,39.62,39.62,89600.0,18.05,18.0682,18.0454,18.0454,89600.0
2006-08-09 14:50:00,39.62,39.63,39.6,39.6,89000.0,18.0454,18.05,18.0363,18.0363,89000.0
2006-08-09 15:00:00,39.6,39.61,39.54,39.6,84800.0,18.0363,18.0409,18.009,18.0363,84800.0
2006-08-09 15:10:00,39.6,39.6,39.58,39.59,48000.0,18.0363,18.0363,18.0272,18.0318,48000.0
2006-08-09 15:20:00,39.58,39.59,39.56,39.56,102000.0,18.0272,18.0318,18.0181,18.0181,102000.0
2006-08-09 15:30:00,39.56,39.57,39.5,39.51,103800.0,18.0181,18.0227,17.9908,17.9953,103800.0
2006-08-09 15:40:00,39.51,39.52,39.46,39.46,74800.0,17.9953,17.9999,17.9726,17.9726,74800.0
2006-08-09 15:50:00,39.47,39.47,39.44,39.47,67800.0,17.9771,17.9771,17.9635,17.9771,67800.0
2006-08-10 09:30:00,39.46,39.52,39.31,39.31,54400.0,17.9726,17.9999,17.9042,17.9042,54400.0
2006-08-10 09:40:00,39.35,39.44,39.24,39.43,64600.0,17.9225,17.9635,17.8724,17.9589,64600.0
2006-08-10 09:50:00,39.43,39.44,39.31,39.36,93600.0,17.9589,17.9635,17.9042,17.927,93600.0
2006-08-10 10:00:00,39.37,39.37,39.26,39.27,55400.0,17.9316,17.9316,17.8815,17.886,55400.0
2006-08-10 10:10:00,39.26,39.27,39.18,39.2,82800.0,17.8815,17.886,17.845,17.8541,82800.0
2006-08-10 10:20:00,39.21,39.33,39.15,39.26,185200.0,17.8587,17.9134,17.8314,17.8815,185200.0
2006-08-10 10:30:00,39.26,39.32,39.23,39.27,68600.0,17.8815,17.9088,17.8678,17.886,68600.0
2006-08-10 10:40:00,39.27,39.32,39.24,39.26,46600.0,17.886,17.9088,17.8724,17.8815,46600.0
2006-08-10 10:50:00,39.24,39.27,39.24,39.24,42400.0,17.8724,17.886,17.8724,17.8724,42400.0
2006-08-10 11:00:00,39.24,39.26,39.21,39.24,80000.0,17.8724,17.8815,17.8587,17.8724,80000.0
2006-08-10 11:10:00,39.26,39.34,39.25,39.34,170200.0,17.8815,17.9179,17.8769,17.9179,170200.0
2006-08-10 11:20:00,39.34,39.38,39.34,39.34,73000.0,17.9179,17.9361,17.9179,17.9179,73000.0
2006-08-10 11:30:00,39.34,39.35,39.31,39.35,43400.0,17.9179,17.9225,17.9042,17.9225,43400.0
2006-08-10 11:40:00,39.34,39.42,39.33,39.4,118200.0,17.9179,17.9543,17.9134,17.9452,118200.0
2006-08-10 11:50:00,39.4,39.4,39.34,39.36,48400.0,17.9452,17.9452,17.9179,17.927,48400.0
2006-08-10 12:00:00,39.36,39.38,39.34,39.35,40600.0,17.927,17.9361,17.9179,17.9225,40600.0
2006-08-10 12:10:00,39.35,39.35,39.32,39.32,134400.0,17.9225,17.9225,17.9088,17.9088,134400.0
2006-08-10 12:20:00,39.32,39.34,39.32,39.34,24200.0,17.9088,17.9179,17.9088,17.9179,24200.0
2006-08-10 12:30:00,39.34,39.34,39.33,39.34,31200.0,17.9179,17.9179,17.9134,17.9179,31200.0
2006-08-10 12:40:00,39.34,39.34,39.3,39.3,64000.0,17.9179,17.9179,17.8997,17.8997,64000.0
2006-08-10 12:50:00,39.31,39.31,39.3,39.31,29400.0,17.9042,17.9042,17.8997,17.9042,29400.0
2006-08-10 13:00:00,39.31,39.31,39.26,39.27,37400.0,17.9042,17.9042,17.8815,17.886,37400.0
2006-08-10 13:10:00,39.27,39.27,39.25,39.25,91000.0,17.886,17.886,17.8769,17.8769,91000.0
2006-08-10 13:20:00,39.25,39.27,39.24,39.27,37400.0,17.8769,17.886,17.8724,17.886,37400.0
2006-08-10 13:30:00,39.27,39.32,39.27,39.31,61200.0,17.886,17.9088,17.886,17.9042,61200.0
2006-08-10 13:40:00,39.33,39.42,39.31,39.41,28600.0,17.9134,17.9543,17.9042,17.9498,28600.0
2006-08-10 13:50:00,39.41,39.43,39.38,39.42,16200.0,17.9498,17.9589,17.9361,17.9543,16200.0
2006-08-10 14:00:00,39.43,39.48,39.43,39.44,37200.0,17.9589,17.9817,17.9589,17.9635,37200.0
2006-08-10 14:10:00,39.43,39.46,39.43,39.43,40000.0,17.9589,17.9726,17.9589,17.9589,40000.0
2006-08-10 14:20:00,39.42,39.43,39.37,39.38,35600.0,17.9543,17.9589,17.9316,17.9361,35600.0
2006-08-10 14:30:00,39.38,39.38,39.31,39.35,30200.0,17.9361,17.9361,17.9042,17.9225,30200.0
2006-08-10 14:40:00,39.34,39.37,39.34,39.35,39800.0,17.9179,17.9316,17.9179,17.9225,39800.0
2006-08-10 14:50:00,39.35,39.38,39.34,39.35,37400.0,17.9225,17.9361,17.9179,17.9225,37400.0
2006-08-10 15:00:00,39.37,39.44,39.35,39.41,54000.0,17.9316,17.9635,17.9225,17.9498,54000.0
2006-08-10 15:10:00,39.42,39.49,39.42,39.48,30600.0,17.9543,17.9862,17.9543,17.9817,30600.0
2006-08-10 15:20:00,39.48,39.49,39.46,39.46,42800.0,17.9817,17.9862,17.9726,17.9726,42800.0
2006-08-10 15:30:00,39.47,39.55,39.46,39.55,83400.0,17.9771,18.0136,17.9726,18.0136,83400.0
2006-08-10 15:40:00,39.55,39.59,39.54,39.59,115200.0,18.0136,18.0318,18.009,18.0318,115200.0
2006-08-10 15:50:00,39.59,39.59,39.56,39.56,109000.0,18.0318,18.0318,18.0181,18.0181,109000.0
2006-08-11 09:30:00,39.35,39.47,39.35,39.41,43800.0,17.9225,17.9771,17.9225,17.9498,43800.0
2006-08-11 09:40:00,39.41,39.43,39.35,39.43,35000.0,17.9498,17.9589,17.9225,17.9589,35000.0
2006-08-11 09:50:00,39.43,39.46,39.38,39.42,33600.0,17.9589,17.9726,17.9361,17.9543,33600.0
2006-08-11 10:00:00,39.38,39.46,39.37,39.44,26400.0,17.9361,17.9726,17.9316,17.9635,26400.0
2006-08-11 10:10:00,39.44,39.51,39.44,39.48,34800.0,17.9635,17.9953,17.9635,17.9817,34800.0
2006-08-11 10:20:00,39.48,39.52,39.48,39.48,36800.0,17.9817,17.9999,17.9817,17.9817,36800.0
2006-08-11 10:30:00,39.48,39.51,39.47,39.51,37400.0,17.9817,17.9953,17.9771,17.9953,37400.0
2006-08-11 10:40:00,39.52,39.53,39.5,39.51,19800.0,17.9999,18.0044,17.9908,17.9953,19800.0
2006-08-11 10:50:00,39.49,39.51,39.48,39.49,75200.0,17.9862,17.9953,17.9817,17.9862,75200.0
2006-08-11 11:00:00,39.49,39.51,39.47,39.49,29400.0,17.9862,17.9953,17.9771,17.9862,29400.0
2006-08-11 11:10:00,39.51,39.53,39.49,39.53,40000.0,17.9953,18.0044,17.9862,18.0044,40000.0
2006-08-11 11:20:00,39.52,39.55,39.49,39.5,22600.0,17.9999,18.0136,17.9862,17.9908,22600.0
2006-08-11 11:30:00,39.5,39.55,39.5,39.54,11800.0,17.9908,18.0136,17.9908,18.009,11800.0
2006-08-11 11:40:00,39.54,39.54,39.53,39.54,6400.0,18.009,18.009,18.0044,18.009,6400.0
2006-08-11 11:50:00,39.54,39.54,39.52,39.54,42600.0,18.009,18.009,17.9999,18.009,42600.0
2006-08-11 12:00:00,39.52,39.55,39.49,39.55,28000.0,17.9999,18.0136,17.9862,18.0136,28000.0
2006-08-11 12:10:00,39.55,39.55,39.5,39.5,16600.0,18.0136,18.0136,17.9908,17.9908,16600.0
2006-08-11 12:20:00,39.51,39.54,39.51,39.54,20800.0,17.9953,18.009,17.9953,18.009,20800.0
2006-08-11 12:30:00,39.54,39.55,39.52,39.53,27400.0,18.009,18.0136,17.9999,18.0044,27400.0
2006-08-11 12:40:00,39.54,39.55,39.53,39.54,15400.0,18.009,18.0136,18.0044,18.009,15400.0
2006-08-11 12:50:00,39.54,39.56,39.52,39.53,35400.0,18.009,18.0181,17.9999,18.0044,35400.0
2006-08-11 13:00:00,39.53,39.54,39.49,39.52,29400.0,18.0044,18.009,17.9862,17.9999,29400.0
2006-08-11 13:10:00,39.52,39.54,39.5,39.51,62800.0,17.9999,18.009,17.9908,17.9953,62800.0
2006-08-11 13:20:00,39.51,39.52,39.49,39.52,21000.0,17.9953,17.9999,17.9862,17.9999,21000.0
2006-08-11 13:30:00,39.52,39.55,39.52,39.54,19600.0,17.9999,18.0136,17.9999,18.009,19600.0
2006-08-11 13:40:00,39.54,39.58,39.54,39.57,26800.0,18.009,18.0272,18.009,18.0227,26800.0
2006-08-11 13:50:00,39.57,39.62,39.57,39.6,64000.0,18.0227,18.0454,18.0227,18.0363,64000.0
2006-08-11 14:00:00,39.6,39.64,39.6,39.63,30400.0,18.0363,18.0545,18.0363,18.05,30400.0
2006-08-11 14:10:00,39.63,39.68,39.63,39.66,20200.0,18.05,18.0728,18.05,18.0637,20200.0
2006-08-11 14:20:00,39.66,39.67,39.62,39.63,41800.0,18.0637,18.0682,18.0454,18.05,41800.0
2006-08-11 14:30:00,39.62,39.66,39.6,39.63,33200.0,18.0454,18.0637,18.0363,18.05,33200.0
2006-08-11 14:40:00,39.63,39.65,39.6,39.6,23000.0,18.05,18.0591,18.0363,18.0363,23000.0
2006-08-11 14:50:00,39.6,39.61,39.6,39.6,29200.0,18.0363,18.0409,18.0363,18.0363,29200.0
2006-08-11 15:00:00,39.6,39.66,39.59,39.63,42200.0,18.0363,18.0637,18.0318,18.05,42200.0
2006-08-11 15:10:00,39.63,39.63,39.55,39.58,31200.0,18.05,18.05,18.0136,18.0272,31200.0
2006-08-11 15:20:00,39.58,39.61,39.58,39.6,65600.0,18.0272,18.0409,18.0272,18.0363,65600.0
2006-08-11 15:30:00,39.6,39.66,39.6,39.63,43800.0,18.0363,18.0637,18.0363,18.05,43800.0
2006-08-11 15:40:00,39.63,39.68,39.63,39.63,40800.0,18.05,18.0728,18.05,18.05,40800.0
2006-08-11 15:50:00,39.63,39.67,39.63,39.63,46800.0,18.05,18.0682,18.05,18.05,46800.0
2006-08-14 09:30:00,38.69,39.7,38.69,39.63,76000.0,17.6219,18.0819,17.6219,18.05,76000.0
2006-08-14 09:40:00,39.63,39.68,39.6,39.63,46400.0,18.05,18.0728,18.0363,18.05,46400.0
2006-08-14 09:50:00,39.63,39.66,39.6,39.6,26800.0,18.05,18.0637,18.0363,18.0363,26800.0
2006-08-14 10:00:00,39.62,39.62,39.56,39.6,29200.0,18.0454,18.0454,18.0181,18.0363,29200.0
2006-08-14 10:10:00,39.6,39.6,39.55,39.56,65200.0,18.0363,18.0363,18.0136,18.0181,65200.0
2006-08-14 10:20:00,39.57,39.57,39.52,39.55,25400.0,18.0227,18.0227,17.9999,18.0136,25400.0
2006-08-14 10:30:00,39.54,39.59,39.53,39.55,52400.0,18.009,18.0318,18.0044,18.0136,52400.0
2006-08-14 10:40:00,39.55,39.6,39.53,39.59,38800.0,18.0136,18.0363,18.0044,18.0318,38800.0
2006-08-14 10:50:00,39.59,39.6,39.55,39.58,46200.0,18.0318,18.0363,18.0136,18.0272,46200.0
2006-08-14 11:00:00,39.56,39.63,39.56,39.63,35200.0,18.0181,18.05,18.0181,18.05,35200.0
2006-08-14 11:10:00,39.63,39.67,39.59,39.65,33000.0,18.05,18.0682,18.0318,18.0591,33000.0
2006-08-14 11:20:00,39.65,39.65,39.63,39.63,29400.0,18.0591,18.0591,18.05,18.05,29400.0
2006-08-14 11:30:00,39.63,39.63,39.58,39.6,16200.0,18.05,18.05,18.0272,18.0363,16200.0
2006-08-14 11:40:00,39.6,39.63,39.58,39.6,13600.0,18.0363,18.05,18.0272,18.0363,13600.0
2006-08-14 11:50:00,39.6,39.66,39.59,39.62,18800.0,18.0363,18.0637,18.0318,18.0454,18800.0
2006-08-14 12:00:00,39.6,39.63,39.6,39.62,27200.0,18.0363,18.05,18.0363,18.0454,27200.0
2006-08-14 12:10:00,39.62,39.64,39.61,39.63,38400.0,18.0454,18.0545,18.0409,18.05,38400.0
2006-08-14 12:20:00,39.63,39.63,39.63,39.63,11800.0,18.05,18.05,18.05,18.05,11800.0
2006-08-14 12:30:00,39.63,39.65,39.63,39.65,40800.0,18.05,18.0591,18.05,18.0591,40800.0
2006-08-14 12:40:00,39.65,39.67,39.62,39.63,47800.0,18.0591,18.0682,18.0454,18.05,47800.0
2006-08-14 12:50:00,39.62,39.66,39.62,39.65,57200.0,18.0454,18.0637,18.0454,18.0591,57200.0
2006-08-14 13:00:00,39.63,39.66,39.63,39.65,30600.0,18.05,18.0637,18.05,18.0591,30600.0
2006-08-14 13:10:00,39.66,39.66,39.65,39.66,14400.0,18.0637,18.0637,18.0591,18.0637,14400.0
2006-08-14 13:20:00,39.66,39.66,39.65,39.65,14200.0,18.0637,18.0637,18.0591,18.0591,14200.0
2006-08-14 13:30:00,39.65,39.66,39.61,39.63,20200.0,18.0591,18.0637,18.0409,18.05,20200.0
2006-08-14 13:40:00,39.63,39.65,39.63,39.65,21400.0,18.05,18.0591,18.05,18.0591,21400.0
2006-08-14 13:50:00,39.65,39.66,39.6,39.65,59000.0,18.0591,18.0637,18.0363,18.0591,59000.0
2006-08-14 14:00:00,39.65,39.68,39.63,39.66,218200.0,18.0591,18.0728,18.05,18.0637,218200.0
2006-08-14 14:10:00,39.67,39.67,39.62,39.62,113200.0,18.0682,18.0682,18.0454,18.0454,113200.0
2006-08-14 14:20:00,39.63,39.63,39.58,39.6,21000.0,18.05,18.05,18.0272,18.0363,21000.0
2006-08-14 14:30:00,39.6,39.63,39.58,39.61,22800.0,18.0363,18.05,18.0272,18.0409,22800.0
2006-08-14 14:40:00,39.62,39.62,39.56,39.58,17200.0,18.0454,18.0454,18.0181,18.0272,17200.0
2006-08-14 14:50:00,39.59,39.59,39.56,39.59,55000.0,18.0318,18.0318,18.0181,18.0318,55000.0
2006-08-14 15:00:00,39.59,39.6,39.55,39.58,35400.0,18.0318,18.0363,18.0136,18.0272,35400.0
2006-08-14 15:10:00,39.58,39.6,39.56,39.59,47000.0,18.0272,18.0363,18.0181,18.0318,47000.0
2006-08-14 15:20:00,39.58,39.58,39.54,39.55,64400.0,18.0272,18.0272,18.009,18.0136,64400.0
2006-08-14 15:30:00,39.56,39.6,39.55,39.57,72000.0,18.0181,18.0363,18.0136,18.0227,72000.0
2006-08-14 15:40:00,39.57,39.57,39.53,39.54,57200.0,18.0227,18.0227,18.0044,18.009,57200.0
2006-08-14 15:50:00,39.54,39.54,39.5,39.52,81600.0,18.009,18.009,17.9908,17.9999,81600.0
2006-08-15 09:30:00,39.77,39.78,39.5,39.52,67000.0,18.1138,18.1183,17.9908,17.9999,67000.0
2006-08-15 09:40:00,39.51,39.56,39.44,39.54,45400.0,17.9953,18.0181,17.9635,18.009,45400.0
2006-08-15 09:50:00,39.55,39.63,39.53,39.58,56400.0,18.0136,18.05,18.0044,18.0272,56400.0
2006-08-15 10:00:00,39.59,39.65,39.51,39.62,53000.0,18.0318,18.0591,17.9953,18.0454,53000.0
2006-08-15 10:10:00,39.62,39.66,39.59,39.65,37400.0,18.0454,18.0637,18.0318,18.0591,37400.0
2006-08-15 10:20:00,39.65,39.68,39.63,39.67,15600.0,18.0591,18.0728,18.05,18.0682,15600.0
2006-08-15 10:30:00,39.67,39.69,39.65,39.66,23400.0,18.0682,18.0773,18.0591,18.0637,23400.0
2006-08-15 10:40:00,39.67,39.73,39.67,39.68,51200.0,18.0682,18.0955,18.0682,18.0728,51200.0
2006-08-15 10:50:00,39.67,39.68,39.62,39.63,40200.0,18.0682,18.0728,18.0454,18.05,40200.0
2006-08-15 11:00:00,39.63,39.72,39.63,39.7,50800.0,18.05,18.091,18.05,18.0819,50800.0
2006-08-15 11:10:00,39.7,39.7,39.64,39.67,54400.0,18.0819,18.0819,18.0545,18.0682,54400.0
2006-08-15 11:20:00,39.67,39.67,39.63,39.66,14800.0,18.0682,18.0682,18.05,18.0637,14800.0
2006-08-15 11:30:00,39.67,39.69,39.63,39.68,45400.0,18.0682,18.0773,18.05,18.0728,45400.0
2006-08-15 11:40:00,39.69,39.74,39.68,39.71,98600.0,18.0773,18.1001,18.0728,18.0864,98600.0
2006-08-15 11:50:00,39.71,39.74,39.7,39.72,30800.0,18.0864,18.1001,18.0819,18.091,30800.0
2006-08-15 12:00:00,39.71,39.73,39.69,39.69,42200.0,18.0864,18.0955,18.0773,18.0773,42200.0
2006-08-15 12:10:00,39.7,39.74,39.69,39.7,23800.0,18.0819,18.1001,18.0773,18.0819,23800.0
2006-08-15 12:20:00,39.69,39.73,39.69,39.72,12800.0,18.0773,18.0955,18.0773,18.091,12800.0
2006-08-15 12:30:00,39.69,39.74,39.69,39.74,21000.0,18.0773,18.1001,18.0773,18.1001,21000.0
2006-08-15 12:40:00,39.74,39.74,39.73,39.74,15400.0,18.1001,18.1001,18.0955,18.1001,15400.0
2006-08-15 12:50:00,39.74,39.75,39.71,39.73,21000.0,18.1001,18.1046,18.0864,18.0955,21000.0
2006-08-15 13:00:00,39.73,39.74,39.71,39.73,25400.0,18.0955,18.1001,18.0864,18.0955,25400.0
2006-08-15 13:10:00,39.72,39.73,39.68,39.7,11600.0,18.091,18.0955,18.0728,18.0819,11600.0
2006-08-15 13:20:00,39.68,39.73,39.68,39.73,10000.0,18.0728,18.0955,18.0728,18.0955,10000.0
2006-08-15 13:30:00,39.73,39.73,39.69,39.69,12400.0,18.0955,18.0955,18.0773,18.0773,12400.0
2006-08-15 13:40:00,39.71,39.73,39.69,39.72,27400.0,18.0864,18.0955,18.0773,18.091,27400.0
2006-08-15 13:50:00,39.72,39.76,39.72,39.76,24400.0,18.091,18.1092,18.091,18.1092,24400.0
2006-08-15 14:00:00,39.75,39.77,39.69,39.74,136200.0,18.1046,18.1138,18.0773,18.1001,136200.0
2006-08-15 14:10:00,39.74,39.76,39.73,39.74,40600.0,18.1001,18.1092,18.0955,18.1001,40600.0
2006-08-15 14:20:00,39.74,39.74,39.69,39.7,22800.0,18.1001,18.1001,18.0773,18.0819,22800.0
2006-08-15 14:30:00,39.7,39.74,39.7,39.72,35200.0,18.0819,18.1001,18.0819,18.091,35200.0
2006-08-15 14:40:00,39.73,39.74,39.7,39.74,27200.0,18.0955,18.1001,18.0819,18.1001,27200.0
2006-08-15 14:50:00,39.74,39.77,39.71,39.73,22400.0,18.1001,18.1138,18.0864,18.0955,22400.0
2006-08-15 15:00:00,39.74,39.75,39.67,39.67,38200.0,18.1001,18.1046,18.0682,18.0682,38200.0
2006-08-15 15:10:00,39.68,39.74,39.68,39.74,76800.0,18.0728,18.1001,18.0728,18.1001,76800.0
2006-08-15 15:20:00,39.74,39.78,39.74,39.78,41000.0,18.1001,18.1183,18.1001,18.1183,41000.0
2006-08-15 15:30:00,39.77,39.89,39.75,39.86,104400.0,18.1138,18.1684,18.1046,18.1547,104400.0
2006-08-15 15:40:00,39.85,39.97,39.85,39.92,84800.0,18.1502,18.2048,18.1502,18.1821,84800.0
2006-08-15 15:50:00,39.92,39.92,39.81,39.84,81800.0,18.1821,18.1821,18.132,18.1456,81800.0
2006-08-16 09:30:00,39.98,40.0,39.95,39.97,40400.0,18.2094,18.2185,18.1957,18.2048,40400.0
2006-08-16 09:40:00,39.96,39.96,39.78,39.83,33800.0,18.2003,18.2003,18.1183,18.1411,33800.0
2006-08-16 09:50:00,39.83,39.96,39.83,39.94,28800.0,18.1411,18.2003,18.1411,18.1912,28800.0
2006-08-16 10:00:00,39.94,39.94,39.88,39.92,40800.0,18.1912,18.1912,18.1639,18.1821,40800.0
2006-08-16 10:10:00,39.91,39.92,39.86,39.87,104200.0,18.1775,18.1821,18.1547,18.1593,104200.0
2006-08-16 10:20:00,39.86,39.94,39.86,39.94,26200.0,18.1547,18.1912,18.1547,18.1912,26200.0
2006-08-16 10:30:00,39.94,40.0,39.92,39.97,41600.0,18.1912,18.2185,18.1821,18.2048,41600.0
2006-08-16 10:40:00,39.96,39.99,39.96,39.99,40800.0,18.2003,18.214,18.2003,18.214,40800.0
2006-08-16 10:50:00,39.99,39.99,39.91,39.91,44600.0,18.214,18.214,18.1775,18.1775,44600.0
2006-08-16 11:00:00,39.91,39.91,39.81,39.81,37200.0,18.1775,18.1775,18.132,18.132,37200.0
2006-08-16 11:10:00,39.8,39.84,39.77,39.82,39200.0,18.1274,18.1456,18.1138,18.1365,39200.0
2006-08-16 11:20:00,39.83,39.85,39.8,39.81,75200.0,18.1411,18.1502,18.1274,18.132,75200.0
2006-08-16 11:30:00,39.8,39.82,39.76,39.77,25000.0,18.1274,18.1365,18.1092,18.1138,25000.0
2006-08-16 11:40:00,39.76,39.79,39.74,39.76,13400.0,18.1092,18.1229,18.1001,18.1092,13400.0
2006-08-16 11:50:00,39.76,39.77,39.72,39.72,34400.0,18.1092,18.1138,18.091,18.091,34400.0
2006-08-16 12:00:00,39.72,39.73,39.69,39.72,28400.0,18.091,18.0955,18.0773,18.091,28400.0
2006-08-16 12:10:00,39.73,39.77,39.71,39.76,25400.0,18.0955,18.1138,18.0864,18.1092,25400.0
2006-08-16 12:20:00,39.75,39.76,39.73,39.73,25600.0,18.1046,18.1092,18.0955,18.0955,25600.0
2006-08-16 12:30:00,39.74,39.76,39.73,39.73,12000.0,18.1001,18.1092,18.0955,18.0955,12000.0
2006-08-16 12:40:00,39.73,39.76,39.72,39.74,38800.0,18.0955,18.1092,18.091,18.1001,38800.0
2006-08-16 12:50:00,39.74,39.74,39.71,39.71,27800.0,18.1001,18.1001,18.0864,18.0864,27800.0
2006-08-16 13:00:00,39.71,39.71,39.69,39.7,33400.0,18.0864,18.0864,18.0773,18.0819,33400.0
2006-08-16 13:10:00,39.7,39.7,39.65,39.66,24200.0,18.0819,18.0819,18.0591,18.0637,24200.0
2006-08-16 13:20:00,39.65,39.65,39.63,39.65,56000.0,18.0591,18.0591,18.05,18.0591,56000.0
2006-08-16 13:30:00,39.65,39.65,39.6,39.62,63400.0,18.0591,18.0591,18.0363,18.0454,63400.0
2006-08-16 13:40:00,39.61,39.61,39.57,39.58,22000.0,18.0409,18.0409,18.0227,18.0272,22000.0
2006-08-16 13:50:00,39.58,39.63,39.57,39.63,22400.0,18.0272,18.05,18.0227,18.05,22400.0
2006-08-16 14:00:00,39.63,39.66,39.63,39.63,29000.0,18.05,18.0637,18.05,18.05,29000.0
2006-08-16 14:10:00,39.62,39.62,39.59,39.59,26600.0,18.0454,18.0454,18.0318,18.0318,26600.0
2006-08-16 14:20:00,39.58,39.59,39.57,39.57,20400.0,18.0272,18.0318,18.0227,18.0227,20400.0
2006-08-16 14:30:00,39.57,39.57,39.54,39.54,17600.0,18.0227,18.0227,18.009,18.009,17600.0
2006-08-16 14:40:00,39.55,39.55,39.52,39.52,27800.0,18.0136,18.0136,17.9999,17.9999,27800.0
2006-08-16 14:50:00,39.52,39.56,39.52,39.53,42400.0,17.9999,18.0181,17.9999,18.0044,42400.0
2006-08-16 15:00:00,39.54,39.54,39.51,39.52,48600.0,18.009,18.009,17.9953,17.9999,48600.0
2006-08-16 15:10:00,39.52,39.52,39.49,39.49,51600.0,17.9999,17.9999,17.9862,17.9862,51600.0
2006-08-16 15:20:00,39.5,39.5,39.46,39.46,33800.0,17.9908,17.9908,17.9726,17.9726,33800.0
2006-08-16 15:30:00,39.47,39.48,39.46,39.47,42200.0,17.9771,17.9817,17.9726,17.9771,42200.0
2006-08-16 15:40:00,39.47,39.47,39.43,39.44,106400.0,17.9771,17.9771,17.9589,17.9635,106400.0
2006-08-16 15:50:00,39.43,39.46,39.39,39.39,138800.0,17.9589,17.9726,17.9407,17.9407,138800.0
2006-08-17 09:30:00,39.27,39.34,39.24,39.27,20800.0,17.886,17.9179,17.8724,17.886,20800.0
2006-08-17 09:40:00,39.29,39.29,38.99,39.01,53600.0,17.8951,17.8951,17.7585,17.7676,53600.0
2006-08-17 09:50:00,39.01,39.03,38.99,38.99,29000.0,17.7676,17.7767,17.7585,17.7585,29000.0
2006-08-17 10:00:00,38.99,39.05,38.99,39.0,63400.0,17.7585,17.7858,17.7585,17.763,63400.0
2006-08-17 10:10:00,39.0,39.15,38.99,39.07,70600.0,17.763,17.8314,17.7585,17.7949,70600.0
2006-08-17 10:20:00,39.07,39.07,38.99,39.02,55200.0,17.7949,17.7949,17.7585,17.7722,55200.0
2006-08-17 10:30:00,39.02,39.08,39.01,39.07,72400.0,17.7722,17.7995,17.7676,17.7949,72400.0
2006-08-17 10:40:00,39.07,39.17,39.06,39.15,60200.0,17.7949,17.8405,17.7904,17.8314,60200.0
2006-08-17 10:50:00,39.16,39.18,39.15,39.18,20200.0,17.8359,17.845,17.8314,17.845,20200.0
2006-08-17 11:00:00,39.17,39.17,39.1,39.15,52000.0,17.8405,17.8405,17.8086,17.8314,52000.0
2006-08-17 11:10:00,39.15,39.18,39.12,39.18,26800.0,17.8314,17.845,17.8177,17.845,26800.0
2006-08-17 11:20:00,39.18,39.2,39.15,39.17,53000.0,17.845,17.8541,17.8314,17.8405,53000.0
2006-08-17 11:30:00,39.16,39.19,39.15,39.18,53000.0,17.8359,17.8496,17.8314,17.845,53000.0
2006-08-17 11:40:00,39.18,39.24,39.18,39.24,27200.0,17.845,17.8724,17.845,17.8724,27200.0
2006-08-17 11:50:00,39.24,39.25,39.19,39.24,60000.0,17.8724,17.8769,17.8496,17.8724,60000.0
2006-08-17 12:00:00,39.24,39.26,39.19,39.26,41000.0,17.8724,17.8815,17.8496,17.8815,41000.0
2006-08-17 12:10:00,39.26,39.27,39.2,39.21,56800.0,17.8815,17.886,17.8541,17.8587,56800.0
2006-08-17 12:20:00,39.21,39.23,39.2,39.22,30600.0,17.8587,17.8678,17.8541,17.8633,30600.0
2006-08-17 12:30:00,39.22,39.22,39.2,39.2,12800.0,17.8633,17.8633,17.8541,17.8541,12800.0
2006-08-17 12:40:00,39.21,39.23,39.21,39.23,15000.0,17.8587,17.8678,17.8587,17.8678,15000.0
2006-08-17 12:50:00,39.23,39.23,39.21,39.21,17400.0,17.8678,17.8678,17.8587,17.8587,17400.0
2006-08-17 13:00:00,39.21,39.21,39.16,39.16,22000.0,17.8587,17.8587,17.8359,17.8359,22000.0
2006-08-17 13:10:00,39.16,39.16,39.13,39.15,62400.0,17.8359,17.8359,17.8223,17.8314,62400.0
2006-08-17 13:20:00,39.15,39.15,39.1,39.1,38000.0,17.8314,17.8314,17.8086,17.8086,38000.0
2006-08-17 13:30:00,39.1,39.1,39.06,39.07,50200.0,17.8086,17.8086,17.7904,17.7949,50200.0
2006-08-17 13:40:00,39.07,39.07,39.06,39.07,35800.0,17.7949,17.7949,17.7904,17.7949,35800.0
2006-08-17 13:50:00,39.07,39.07,39.01,39.02,38800.0,17.7949,17.7949,17.7676,17.7722,38800.0
2006-08-17 14:00:00,39.02,39.08,39.0,39.08,162000.0,17.7722,17.7995,17.763,17.7995,162000.0
2006-08-17 14:10:00,39.08,39.08,39.03,39.05,98600.0,17.7995,17.7995,17.7767,17.7858,98600.0
2006-08-17 14:20:00,39.05,39.06,39.01,39.04,51400.0,17.7858,17.7904,17.7676,17.7813,51400.0
2006-08-17 14:30:00,39.04,39.06,39.04,39.06,43800.0,17.7813,17.7904,17.7813,17.7904,43800.0
2006-08-17 14:40:00,39.06,39.08,39.04,39.08,35800.0,17.7904,17.7995,17.7813,17.7995,35800.0
2006-08-17 14:50:00,39.07,39.17,39.07,39.08,41800.0,17.7949,17.8405,17.7949,17.7995,41800.0
2006-08-17 15:00:00,39.08,39.13,39.07,39.1,66600.0,17.7995,17.8223,17.7949,17.8086,66600.0
2006-08-17 15:10:00,39.1,39.13,39.1,39.12,41400.0,17.8086,17.8223,17.8086,17.8177,41400.0
2006-08-17 15:20:00,39.13,39.13,39.09,39.1,55800.0,17.8223,17.8223,17.804,17.8086,55800.0
2006-08-17 15:30:00,39.1,39.1,39.08,39.1,47200.0,17.8086,17.8086,17.7995,17.8086,47200.0
2006-08-17 15:40:00,39.1,39.1,39.05,39.05,129000.0,17.8086,17.8086,17.7858,17.7858,129000.0
2006-08-17 15:50:00,39.05,39.13,39.05,39.11,123400.0,17.7858,17.8223,17.7858,17.8132,123400.0
2006-08-18 09:30:00,39.15,39.28,39.09,39.28,196400.0,17.8314,17.8906,17.804,17.8906,196400.0
2006-08-18 09:40:00,39.29,39.41,39.23,39.35,49800.0,17.8951,17.9498,17.8678,17.9225,49800.0
2006-08-18 09:50:00,39.37,39.52,39.35,39.52,96200.0,17.9316,17.9999,17.9225,17.9999,96200.0
2006-08-18 10:00:00,39.53,39.67,39.52,39.67,75800.0,18.0044,18.0682,17.9999,18.0682,75800.0
2006-08-18 10:10:00,39.66,39.7,39.52,39.56,81800.0,18.0637,18.0819,17.9999,18.0181,81800.0
2006-08-18 10:20:00,39.56,39.58,39.47,39.54,62000.0,18.0181,18.0272,17.9771,18.009,62000.0
2006-08-18 10:30:00,39.53,39.54,39.45,39.49,73000.0,18.0044,18.009,17.968,17.9862,73000.0
2006-08-18 10:40:00,39.49,39.49,39.42,39.47,75000.0,17.9862,17.9862,17.9543,17.9771,75000.0
2006-08-18 10:50:00,39.47,39.51,39.47,39.49,21800.0,17.9771,17.9953,17.9771,17.9862,21800.0
2006-08-18 11:00:00,39.49,39.57,39.49,39.56,56000.0,17.9862,18.0227,17.9862,18.0181,56000.0
2006-08-18 11:10:00,39.56,39.63,39.56,39.63,36800.0,18.0181,18.05,18.0181,18.05,36800.0
2006-08-18 11:20:00,39.63,39.67,39.57,39.58,26600.0,18.05,18.0682,18.0227,18.0272,26600.0
2006-08-18 11:30:00,39.56,39.58,39.49,39.55,38200.0,18.0181,18.0272,17.9862,18.0136,38200.0
2006-08-18 11:40:00,39.55,39.58,39.47,39.49,76400.0,18.0136,18.0272,17.9771,17.9862,76400.0
2006-08-18 11:50:00,39.49,39.62,39.49,39.6,25800.0,17.9862,18.0454,17.9862,18.0363,25800.0
2006-08-18 12:00:00,39.6,39.65,39.6,39.65,9600.0,18.0363,18.0591,18.0363,18.0591,9600.0
2006-08-18 12:10:00,39.64,39.7,39.64,39.66,39000.0,18.0545,18.0819,18.0545,18.0637,39000.0
2006-08-18 12:20:00,39.66,39.72,39.65,39.69,19400.0,18.0637,18.091,18.0591,18.0773,19400.0
2006-08-18 12:30:00,39.69,39.69,39.63,39.65,21800.0,18.0773,18.0773,18.05,18.0591,21800.0
2006-08-18 12:40:00,39.65,39.67,39.63,39.66,20200.0,18.0591,18.0682,18.05,18.0637,20200.0
2006-08-18 12:50:00,39.66,39.7,39.62,39.68,64400.0,18.0637,18.0819,18.0454,18.0728,64400.0
2006-08-18 13:00:00,39.68,39.72,39.63,39.67,35800.0,18.0728,18.091,18.05,18.0682,35800.0
2006-08-18 13:10:00,39.69,39.74,39.68,39.74,16400.0,18.0773,18.1001,18.0728,18.1001,16400.0
2006-08-18 13:20:00,39.74,39.75,39.69,39.71,13600.0,18.1001,18.1046,18.0773,18.0864,13600.0
2006-08-18 13:30:00,39.71,39.72,39.7,39.71,15200.0,18.0864,18.091,18.0819,18.0864,15200.0
2006-08-18 13:40:00,39.71,39.74,39.7,39.71,10000.0,18.0864,18.1001,18.0819,18.0864,10000.0
2006-08-18 13:50:00,39.71,39.74,39.7,39.71,15200.0,18.0864,18.1001,18.0819,18.0864,15200.0
2006-08-18 14:00:00,39.71,39.71,39.66,39.66,16200.0,18.0864,18.0864,18.0637,18.0637,16200.0
2006-08-18 14:10:00,39.67,39.71,39.66,39.69,37400.0,18.0682,18.0864,18.0637,18.0773,37400.0
2006-08-18 14:20:00,39.68,39.68,39.66,39.67,17800.0,18.0728,18.0728,18.0637,18.0682,17800.0
2006-08-18 14:30:00,39.67,39.67,39.65,39.65,27800.0,18.0682,18.0682,18.0591,18.0591,27800.0
2006-08-18 14:40:00,39.65,39.65,39.59,39.59,19800.0,18.0591,18.0591,18.0318,18.0318,19800.0
2006-08-18 14:50:00,39.59,39.63,39.56,39.57,33800.0,18.0318,18.05,18.0181,18.0227,33800.0
2006-08-18 15:00:00,39.57,39.58,39.54,39.56,33000.0,18.0227,18.0272,18.009,18.0181,33000.0
2006-08-18 15:10:00,39.55,39.56,39.54,39.54,79000.0,18.0136,18.0181,18.009,18.009,79000.0
2006-08-18 15:20:00,39.54,39.58,39.54,39.57,23200.0,18.009,18.0272,18.009,18.0227,23200.0
2006-08-18 15:30:00,39.56,39.57,39.55,39.56,25400.0,18.0181,18.0227,18.0136,18.0181,25400.0
2006-08-18 15:40:00,39.57,39.61,39.56,39.6,88400.0,18.0227,18.0409,18.0181,18.0363,88400.0
2006-08-18 15:50:00,39.61,39.63,39.59,39.63,158400.0,18.0409,18.05,18.0318,18.05,158400.0
2006-08-21 09:30:00,39.75,39.76,39.51,39.52,84800.0,18.1046,18.1092,17.9953,17.9999,84800.0
2006-08-21 09:40:00,39.53,39.76,39.52,39.76,31600.0,18.0044,18.1092,17.9999,18.1092,31600.0
2006-08-21 09:50:00,39.76,39.9,39.74,39.83,43200.0,18.1092,18.173,18.1001,18.1411,43200.0
2006-08-21 10:00:00,39.84,39.88,39.79,39.88,41600.0,18.1456,18.1639,18.1229,18.1639,41600.0
2006-08-21 10:10:00,39.88,39.88,39.8,39.83,23200.0,18.1639,18.1639,18.1274,18.1411,23200.0
2006-08-21 10:20:00,39.82,39.82,39.77,39.78,14200.0,18.1365,18.1365,18.1138,18.1183,14200.0
2006-08-21 10:30:00,39.78,39.79,39.71,39.72,127200.0,18.1183,18.1229,18.0864,18.091,127200.0
2006-08-21 10:40:00,39.73,39.81,39.73,39.77,18200.0,18.0955,18.132,18.0955,18.1138,18200.0
2006-08-21 10:50:00,39.76,39.77,39.74,39.77,10800.0,18.1092,18.1138,18.1001,18.1138,10800.0
2006-08-21 11:00:00,39.78,39.78,39.73,39.74,11200.0,18.1183,18.1183,18.0955,18.1001,11200.0
2006-08-21 11:10:00,39.74,39.77,39.71,39.77,38000.0,18.1001,18.1138,18.0864,18.1138,38000.0
2006-08-21 11:20:00,39.77,39.8,39.76,39.76,10600.0,18.1138,18.1274,18.1092,18.1092,10600.0
2006-08-21 11:30:00,39.76,39.79,39.74,39.74,16200.0,18.1092,18.1229,18.1001,18.1001,16200.0
2006-08-21 11:40:00,39.76,39.76,39.72,39.76,9400.0,18.1092,18.1092,18.091,18.1092,9400.0
2006-08-21 11:50:00,39.77,39.8,39.7,39.73,25400.0,18.1138,18.1274,18.0819,18.0955,25400.0
2006-08-21 12:00:00,39.75,39.83,39.75,39.81,18600.0,18.1046,18.1411,18.1046,18.132,18600.0
2006-08-21 12:10:00,39.83,39.83,39.8,39.8,10800.0,18.1411,18.1411,18.1274,18.1274,10800.0
2006-08-21 12:20:00,39.79,39.8,39.79,39.8,9800.0,18.1229,18.1274,18.1229,18.1274,9800.0
2006-08-21 12:30:00,39.79,39.8,39.77,39.79,11200.0,18.1229,18.1274,18.1138,18.1229,11200.0
2006-08-21 12:40:00,39.8,39.85,39.78,39.83,12000.0,18.1274,18.1502,18.1183,18.1411,12000.0
2006-08-21 12:50:00,39.85,39.88,39.85,39.85,10600.0,18.1502,18.1639,18.1502,18.1502,10600.0
2006-08-21 13:00:00,39.85,39.9,39.85,39.88,8200.0,18.1502,18.173,18.1502,18.1639,8200.0
2006-08-21 13:10:00,39.88,39.9,39.83,39.84,51000.0,18.1639,18.173,18.1411,18.1456,51000.0
2006-08-21 13:20:00,39.84,39.88,39.84,39.85,25800.0,18.1456,18.1639,18.1456,18.1502,25800.0
2006-08-21 13:30:00,39.86,39.94,39.85,39.94,36000.0,18.1547,18.1912,18.1502,18.1912,36000.0
2006-08-21 13:40:00,39.94,39.95,39.91,39.92,36400.0,18.1912,18.1957,18.1775,18.1821,36400.0
2006-08-21 13:50:00,39.93,39.95,39.93,39.95,136000.0,18.1866,18.1957,18.1866,18.1957,136000.0
2006-08-21 14:00:00,39.94,39.96,39.92,39.95,23600.0,18.1912,18.2003,18.1821,18.1957,23600.0
2006-08-21 14:10:00,39.93,39.93,39.85,39.86,17200.0,18.1866,18.1866,18.1502,18.1547,17200.0
2006-08-21 14:20:00,39.87,39.88,39.85,39.87,11800.0,18.1593,18.1639,18.1502,18.1593,11800.0
2006-08-21 14:30:00,39.87,39.88,39.85,39.85,18400.0,18.1593,18.1639,18.1502,18.1502,18400.0
2006-08-21 14:40:00,39.86,39.86,39.79,39.85,29200.0,18.1547,18.1547,18.1229,18.1502,29200.0
2006-08-21 14:50:00,39.83,39.85,39.82,39.84,19600.0,18.1411,18.1502,18.1365,18.1456,19600.0
2006-08-21 15:00:00,39.84,39.84,39.76,39.79,30000.0,18.1456,18.1456,18.1092,18.1229,30000.0
2006-08-21 15:10:00,39.79,39.81,39.74,39.77,28400.0,18.1229,18.132,18.1001,18.1138,28400.0
2006-08-21 15:20:00,39.76,39.78,39.73,39.74,27200.0,18.1092,18.1183,18.0955,18.1001,27200.0
2006-08-21 15:30:00,39.74,39.82,39.71,39.82,29800.0,18.1001,18.1365,18.0864,18.1365,29800.0
2006-08-21 15:40:00,39.82,39.85,39.78,39.82,28200.0,18.1365,18.1502,18.1183,18.1365,28200.0
2006-08-21 15:50:00,39.81,39.81,39.78,39.79,57200.0,18.132,18.132,18.1183,18.1229,57200.0
2006-08-22 09:30:00,39.8,39.88,39.69,39.74,54800.0,18.1274,18.1639,18.0773,18.1001,54800.0
2006-08-22 09:40:00,39.75,39.86,39.75,39.79,25000.0,18.1046,18.1547,18.1046,18.1229,25000.0
2006-08-22 09:50:00,39.81,39.88,39.69,39.73,85000.0,18.132,18.1639,18.0773,18.0955,85000.0
2006-08-22 10:00:00,39.73,39.74,39.65,39.69,62200.0,18.0955,18.1001,18.0591,18.0773,62200.0
2006-08-22 10:10:00,39.68,39.73,39.62,39.62,86400.0,18.0728,18.0955,18.0454,18.0454,86400.0
2006-08-22 10:20:00,39.63,39.7,39.63,39.69,57200.0,18.05,18.0819,18.05,18.0773,57200.0
2006-08-22 10:30:00,39.69,39.8,39.69,39.77,81200.0,18.0773,18.1274,18.0773,18.1138,81200.0
2006-08-22 10:40:00,39.77,39.83,39.77,39.82,38400.0,18.1138,18.1411,18.1138,18.1365,38400.0
2006-08-22 10:50:00,39.82,39.87,39.82,39.87,14200.0,18.1365,18.1593,18.1365,18.1593,14200.0
2006-08-22 11:00:00,39.86,39.87,39.82,39.83,24400.0,18.1547,18.1593,18.1365,18.1411,24400.0
2006-08-22 11:10:00,39.83,39.83,39.75,39.76,44400.0,18.1411,18.1411,18.1046,18.1092,44400.0
2006-08-22 11:20:00,39.77,39.77,39.73,39.74,23200.0,18.1138,18.1138,18.0955,18.1001,23200.0
2006-08-22 11:30:00,39.74,39.79,39.72,39.73,51800.0,18.1001,18.1229,18.091,18.0955,51800.0
2006-08-22 11:40:00,39.73,39.74,39.72,39.74,16600.0,18.0955,18.1001,18.091,18.1001,16600.0
2006-08-22 11:50:00,39.74,39.82,39.74,39.81,24400.0,18.1001,18.1365,18.1001,18.132,24400.0
2006-08-22 12:00:00,39.8,39.82,39.79,39.82,18400.0,18.1274,18.1365,18.1229,18.1365,18400.0
2006-08-22 12:10:00,39.82,39.9,39.82,39.9,41200.0,18.1365,18.173,18.1365,18.173,41200.0
2006-08-22 12:20:00,39.91,39.92,39.88,39.9,21400.0,18.1775,18.1821,18.1639,18.173,21400.0
2006-08-22 12:30:00,39.9,39.95,39.88,39.91,24000.0,18.173,18.1957,18.1639,18.1775,24000.0
2006-08-22 12:40:00,39.94,39.95,39.92,39.93,16000.0,18.1912,18.1957,18.1821,18.1866,16000.0
2006-08-22 12:50:00,39.95,39.99,39.93,39.99,24800.0,18.1957,18.214,18.1866,18.214,24800.0
2006-08-22 13:00:00,39.99,39.99,39.89,39.9,52400.0,18.214,18.214,18.1684,18.173,52400.0
2006-08-22 13:10:00,39.92,39.93,39.9,39.92,23800.0,18.1821,18.1866,18.173,18.1821,23800.0
2006-08-22 13:20:00,39.92,39.95,39.89,39.92,55000.0,18.1821,18.1957,18.1684,18.1821,55000.0
2006-08-22 13:30:00,39.92,40.0,39.91,39.99,42600.0,18.1821,18.2185,18.1775,18.214,42600.0
2006-08-22 13:40:00,39.99,39.99,39.95,39.99,27200.0,18.214,18.214,18.1957,18.214,27200.0
2006-08-22 13:50:00,39.99,40.0,39.96,39.99,33200.0,18.214,18.2185,18.2003,18.214,33200.0
2006-08-22 14:00:00,39.99,40.0,39.95,39.96,74000.0,18.214,18.2185,18.1957,18.2003,74000.0
2006-08-22 14:10:00,39.98,39.98,39.91,39.94,41600.0,18.2094,18.2094,18.1775,18.1912,41600.0
2006-08-22 14:20:00,39.94,39.95,39.91,39.94,14200.0,18.1912,18.1957,18.1775,18.1912,14200.0
2006-08-22 14:30:00,39.94,39.95,39.9,39.91,27200.0,18.1912,18.1957,18.173,18.1775,27200.0
2006-08-22 14:40:00,39.91,39.95,39.86,39.88,107600.0,18.1775,18.1957,18.1547,18.1639,107600.0
2006-08-22 14:50:00,39.88,39.89,39.83,39.87,82800.0,18.1639,18.1684,18.1411,18.1593,82800.0
2006-08-22 15:00:00,39.88,39.92,39.87,39.91,40400.0,18.1639,18.1821,18.1593,18.1775,40400.0
2006-08-22 15:10:00,39.92,39.93,39.88,39.89,34200.0,18.1821,18.1866,18.1639,18.1684,34200.0
2006-08-22 15:20:00,39.88,39.91,39.86,39.87,109000.0,18.1639,18.1775,18.1547,18.1593,109000.0
2006-08-22 15:30:00,39.87,39.88,39.85,39.88,46000.0,18.1593,18.1639,18.1502,18.1639,46000.0
2006-08-22 15:40:00,39.88,39.91,39.87,39.9,56600.0,18.1639,18.1775,18.1593,18.173,56600.0
2006-08-22 15:50:00,39.9,39.96,39.9,39.94,56600.0,18.173,18.2003,18.173,18.1912,56600.0
2006-08-23 09:30:00,39.99,40.0,39.88,39.94,36000.0,18.214,18.2185,18.1639,18.1912,36000.0
2006-08-23 09:40:00,39.95,40.03,39.91,39.98,52000.0,18.1957,18.2322,18.1775,18.2094,52000.0
2006-08-23 09:50:00,39.97,40.02,39.96,40.0,65600.0,18.2048,18.2276,18.2003,18.2185,65600.0
2006-08-23 10:00:00,40.0,40.0,39.88,39.88,40400.0,18.2185,18.2185,18.1639,18.1639,40400.0
2006-08-23 10:10:00,39.85,39.91,39.77,39.9,70600.0,18.1502,18.1775,18.1138,18.173,70600.0
2006-08-23 10:20:00,39.92,39.97,39.9,39.95,52000.0,18.1821,18.2048,18.173,18.1957,52000.0
2006-08-23 10:30:00,39.94,39.96,39.85,39.87,41200.0,18.1912,18.2003,18.1502,18.1593,41200.0
2006-08-23 10:40:00,39.85,39.88,39.76,39.79,33800.0,18.1502,18.1639,18.1092,18.1229,33800.0
2006-08-23 10:50:00,39.77,39.81,39.76,39.79,31400.0,18.1138,18.132,18.1092,18.1229,31400.0
2006-08-23 11:00:00,39.79,39.85,39.77,39.83,41200.0,18.1229,18.1502,18.1138,18.1411,41200.0
2006-08-23 11:10:00,39.82,39.88,39.82,39.85,39800.0,18.1365,18.1639,18.1365,18.1502,39800.0
2006-08-23 11:20:00,39.85,39.87,39.84,39.85,14800.0,18.1502,18.1593,18.1456,18.1502,14800.0
2006-08-23 11:30:00,39.84,39.85,39.82,39.83,34000.0,18.1456,18.1502,18.1365,18.1411,34000.0
2006-08-23 11:40:00,39.83,39.87,39.81,39.81,46000.0,18.1411,18.1593,18.132,18.132,46000.0
2006-08-23 11:50:00,39.82,39.92,39.81,39.9,70400.0,18.1365,18.1821,18.132,18.173,70400.0
2006-08-23 12:00:00,39.9,39.91,39.81,39.81,81000.0,18.173,18.1775,18.132,18.132,81000.0
2006-08-23 12:10:00,39.81,39.85,39.8,39.82,28000.0,18.132,18.1502,18.1274,18.1365,28000.0
2006-08-23 12:20:00,39.81,39.82,39.76,39.77,20000.0,18.132,18.1365,18.1092,18.1138,20000.0
2006-08-23 12:30:00,39.77,39.8,39.76,39.78,15000.0,18.1138,18.1274,18.1092,18.1183,15000.0
2006-08-23 12:40:00,39.78,39.78,39.76,39.78,16200.0,18.1183,18.1183,18.1092,18.1183,16200.0
2006-08-23 12:50:00,39.78,39.8,39.75,39.75,26800.0,18.1183,18.1274,18.1046,18.1046,26800.0
2006-08-23 13:00:00,39.76,39.77,39.74,39.74,13400.0,18.1092,18.1138,18.1001,18.1001,13400.0
2006-08-23 13:10:00,39.74,39.75,39.72,39.75,19600.0,18.1001,18.1046,18.091,18.1046,19600.0
2006-08-23 13:20:00,39.75,39.77,39.75,39.77,15200.0,18.1046,18.1138,18.1046,18.1138,15200.0
2006-08-23 13:30:00,39.77,39.77,39.74,39.74,12200.0,18.1138,18.1138,18.1001,18.1001,12200.0
2006-08-23 13:40:00,39.74,39.74,39.69,39.7,16600.0,18.1001,18.1001,18.0773,18.0819,16600.0
2006-08-23 13:50:00,39.7,39.71,39.66,39.7,31600.0,18.0819,18.0864,18.0637,18.0819,31600.0
2006-08-23 14:00:00,39.7,39.73,39.69,39.72,54600.0,18.0819,18.0955,18.0773,18.091,54600.0
2006-08-23 14:10:00,39.72,39.75,39.7,39.75,42000.0,18.091,18.1046,18.0819,18.1046,42000.0
2006-08-23 14:20:00,39.75,39.77,39.74,39.76,37200.0,18.1046,18.1138,18.1001,18.1092,37200.0
2006-08-23 14:30:00,39.76,39.84,39.76,39.83,69400.0,18.1092,18.1456,18.1092,18.1411,69400.0
2006-08-23 14:40:00,39.83,39.83,39.8,39.82,24600.0,18.1411,18.1411,18.1274,18.1365,24600.0
2006-08-23 14:50:00,39.82,39.82,39.76,39.76,36400.0,18.1365,18.1365,18.1092,18.1092,36400.0
2006-08-23 15:00:00,39.76,39.81,39.76,39.76,116200.0,18.1092,18.132,18.1092,18.1092,116200.0
2006-08-23 15:10:00,39.77,39.77,39.72,39.74,43000.0,18.1138,18.1138,18.091,18.1001,43000.0
2006-08-23 15:20:00,39.74,39.74,39.68,39.69,266400.0,18.1001,18.1001,18.0728,18.0773,266400.0
2006-08-23 15:30:00,39.69,39.71,39.63,39.63,85200.0,18.0773,18.0864,18.05,18.05,85200.0
2006-08-23 15:40:00,39.63,39.65,39.59,39.59,93800.0,18.05,18.0591,18.0318,18.0318,93800.0
2006-08-23 15:50:00,39.6,39.63,39.59,39.6,101800.0,18.0363,18.05,18.0318,18.0363,101800.0
2006-08-24 09:30:00,39.57,39.6,39.46,39.52,86600.0,18.0227,18.0363,17.9726,17.9999,86600.0
2006-08-24 09:40:00,39.49,39.69,39.49,39.58,46000.0,17.9862,18.0773,17.9862,18.0272,46000.0
2006-08-24 09:50:00,39.56,39.6,39.47,39.6,60200.0,18.0181,18.0363,17.9771,18.0363,60200.0
2006-08-24 10:00:00,39.6,39.68,39.6,39.66,49200.0,18.0363,18.0728,18.0363,18.0637,49200.0
2006-08-24 10:10:00,39.66,39.68,39.63,39.68,46200.0,18.0637,18.0728,18.05,18.0728,46200.0
2006-08-24 10:20:00,39.67,39.77,39.66,39.76,30800.0,18.0682,18.1138,18.0637,18.1092,30800.0
2006-08-24 10:30:00,39.76,39.77,39.58,39.71,43000.0,18.1092,18.1138,18.0272,18.0864,43000.0
2006-08-24 10:40:00,39.71,39.73,39.7,39.71,26800.0,18.0864,18.0955,18.0819,18.0864,26800.0
2006-08-24 10:50:00,39.71,39.74,39.66,39.66,50200.0,18.0864,18.1001,18.0637,18.0637,50200.0
2006-08-24 11:00:00,39.65,39.7,39.64,39.69,72000.0,18.0591,18.0819,18.0545,18.0773,72000.0
2006-08-24 11:10:00,39.68,39.72,39.66,39.72,174800.0,18.0728,18.091,18.0637,18.091,174800.0
2006-08-24 11:20:00,39.71,39.74,39.7,39.72,51800.0,18.0864,18.1001,18.0819,18.091,51800.0
2006-08-24 11:30:00,39.72,39.73,39.69,39.7,62600.0,18.091,18.0955,18.0773,18.0819,62600.0
2006-08-24 11:40:00,39.7,39.72,39.69,39.7,57400.0,18.0819,18.091,18.0773,18.0819,57400.0
2006-08-24 11:50:00,39.7,39.73,39.7,39.71,38400.0,18.0819,18.0955,18.0819,18.0864,38400.0
2006-08-24 12:00:00,39.7,39.77,39.7,39.74,72400.0,18.0819,18.1138,18.0819,18.1001,72400.0
2006-08-24 12:10:00,39.74,39.76,39.74,39.74,359800.0,18.1001,18.1092,18.1001,18.1001,359800.0
2006-08-24 12:20:00,39.74,39.77,39.74,39.76,18000.0,18.1001,18.1138,18.1001,18.1092,18000.0
2006-08-24 12:30:00,39.77,39.79,39.74,39.79,61800.0,18.1138,18.1229,18.1001,18.1229,61800.0
2006-08-24 12:40:00,39.79,39.8,39.76,39.77,168400.0,18.1229,18.1274,18.1092,18.1138,168400.0
2006-08-24 12:50:00,39.77,39.83,39.77,39.82,30600.0,18.1138,18.1411,18.1138,18.1365,30600.0
2006-08-24 13:00:00,39.82,39.88,39.81,39.87,47200.0,18.1365,18.1639,18.132,18.1593,47200.0
2006-08-24 13:10:00,39.86,39.89,39.86,39.88,36800.0,18.1547,18.1684,18.1547,18.1639,36800.0
2006-08-24 13:20:00,39.88,39.94,39.88,39.92,41000.0,18.1639,18.1912,18.1639,18.1821,41000.0
2006-08-24 13:30:00,39.92,39.96,39.91,39.91,39400.0,18.1821,18.2003,18.1775,18.1775,39400.0
2006-08-24 13:40:00,39.91,39.94,39.91,39.94,28000.0,18.1775,18.1912,18.1775,18.1912,28000.0
2006-08-24 13:50:00,39.93,39.96,39.93,39.93,35600.0,18.1866,18.2003,18.1866,18.1866,35600.0
2006-08-24 14:00:00,39.94,39.98,39.94,39.97,49200.0,18.1912,18.2094,18.1912,18.2048,49200.0
2006-08-24 14:10:00,39.97,39.98,39.94,39.97,83400.0,18.2048,18.2094,18.1912,18.2048,83400.0
2006-08-24 14:20:00,39.97,39.99,39.95,39.99,64800.0,18.2048,18.214,18.1957,18.214,64800.0
2006-08-24 14:30:00,39.98,40.01,39.98,40.01,67600.0,18.2094,18.2231,18.2094,18.2231,67600.0
2006-08-24 14:40:00,40.01,40.02,39.99,40.0,88800.0,18.2231,18.2276,18.214,18.2185,88800.0
2006-08-24 14:50:00,39.99,40.0,39.97,39.98,105800.0,18.214,18.2185,18.2048,18.2094,105800.0
2006-08-24 15:00:00,39.98,39.98,39.96,39.98,113000.0,18.2094,18.2094,18.2003,18.2094,113000.0
2006-08-24 15:10:00,39.98,40.01,39.93,39.93,75800.0,18.2094,18.2231,18.1866,18.1866,75800.0
2006-08-24 15:20:00,39.93,40.06,39.93,40.05,61200.0,18.1866,18.2458,18.1866,18.2413,61200.0
2006-08-24 15:30:00,40.06,40.09,40.05,40.07,65000.0,18.2458,18.2595,18.2413,18.2504,65000.0
2006-08-24 15:40:00,40.08,40.16,40.08,40.16,200000.0,18.2549,18.2914,18.2549,18.2914,200000.0
2006-08-24 15:50:00,40.16,40.17,40.13,40.14,108800.0,18.2914,18.2959,18.2777,18.2823,108800.0
2006-08-25 09:30:00,40.05,40.35,40.05,40.3,164600.0,18.2413,18.3779,18.2413,18.3552,164600.0
2006-08-25 09:40:00,40.32,40.42,40.29,40.41,198400.0,18.3643,18.4098,18.3506,18.4053,198400.0
2006-08-25 09:50:00,40.41,40.6,40.32,40.33,109800.0,18.4053,18.4918,18.3643,18.3688,109800.0
2006-08-25 10:00:00,40.33,40.42,40.27,40.35,165600.0,18.3688,18.4098,18.3415,18.3779,165600.0
2006-08-25 10:10:00,40.34,40.5,40.31,40.42,62400.0,18.3734,18.4462,18.3597,18.4098,62400.0
2006-08-25 10:20:00,40.42,40.46,40.36,40.38,51400.0,18.4098,18.428,18.3825,18.3916,51400.0
2006-08-25 10:30:00,40.39,40.4,40.33,40.38,61800.0,18.3961,18.4007,18.3688,18.3916,61800.0
2006-08-25 10:40:00,40.38,40.42,40.38,40.4,96600.0,18.3916,18.4098,18.3916,18.4007,96600.0
2006-08-25 10:50:00,40.4,40.45,40.38,40.4,105600.0,18.4007,18.4235,18.3916,18.4007,105600.0
2006-08-25 11:00:00,40.4,40.47,40.38,40.44,54600.0,18.4007,18.4326,18.3916,18.4189,54600.0
2006-08-25 11:10:00,40.44,40.48,40.44,40.46,40000.0,18.4189,18.4371,18.4189,18.428,40000.0
2006-08-25 11:20:00,40.45,40.52,40.45,40.49,45200.0,18.4235,18.4554,18.4235,18.4417,45200.0
2006-08-25 11:30:00,40.48,40.51,40.45,40.48,68800.0,18.4371,18.4508,18.4235,18.4371,68800.0
2006-08-25 11:40:00,40.49,40.52,40.46,40.5,55800.0,18.4417,18.4554,18.428,18.4462,55800.0
2006-08-25 11:50:00,40.49,40.5,40.44,40.46,24600.0,18.4417,18.4462,18.4189,18.428,24600.0
2006-08-25 12:00:00,40.45,40.55,40.43,40.54,58400.0,18.4235,18.469,18.4144,18.4645,58400.0
2006-08-25 12:10:00,40.53,40.53,40.5,40.51,30000.0,18.4599,18.4599,18.4462,18.4508,30000.0
2006-08-25 12:20:00,40.51,40.51,40.46,40.47,15400.0,18.4508,18.4508,18.428,18.4326,15400.0
2006-08-25 12:30:00,40.45,40.47,40.38,40.38,24400.0,18.4235,18.4326,18.3916,18.3916,24400.0
2006-08-25 12:40:00,40.4,40.46,40.38,40.44,92600.0,18.4007,18.428,18.3916,18.4189,92600.0
2006-08-25 12:50:00,40.44,40.45,40.39,40.41,69000.0,18.4189,18.4235,18.3961,18.4053,69000.0
2006-08-25 13:00:00,40.41,40.41,40.38,40.38,13600.0,18.4053,18.4053,18.3916,18.3916,13600.0
2006-08-25 13:10:00,40.38,40.41,40.38,40.4,61400.0,18.3916,18.4053,18.3916,18.4007,61400.0
2006-08-25 13:20:00,40.39,40.42,40.38,40.39,50000.0,18.3961,18.4098,18.3916,18.3961,50000.0
2006-08-25 13:30:00,40.39,40.43,40.38,40.4,67800.0,18.3961,18.4144,18.3916,18.4007,67800.0
2006-08-25 13:40:00,40.4,40.42,40.38,40.38,11800.0,18.4007,18.4098,18.3916,18.3916,11800.0
2006-08-25 13:50:00,40.38,40.42,40.38,40.38,25000.0,18.3916,18.4098,18.3916,18.3916,25000.0
2006-08-25 14:00:00,40.38,40.43,40.38,40.4,103200.0,18.3916,18.4144,18.3916,18.4007,103200.0
2006-08-25 14:10:00,40.41,40.41,40.38,40.38,91600.0,18.4053,18.4053,18.3916,18.3916,91600.0
2006-08-25 14:20:00,40.38,40.45,40.38,40.42,255000.0,18.3916,18.4235,18.3916,18.4098,255000.0
2006-08-25 14:30:00,40.42,40.42,40.37,40.38,84400.0,18.4098,18.4098,18.387,18.3916,84400.0
2006-08-25 14:40:00,40.38,40.38,40.34,40.35,58400.0,18.3916,18.3916,18.3734,18.3779,58400.0
2006-08-25 14:50:00,40.34,40.4,40.32,40.35,54800.0,18.3734,18.4007,18.3643,18.3779,54800.0
2006-08-25 15:00:00,40.35,40.4,40.34,40.37,77600.0,18.3779,18.4007,18.3734,18.387,77600.0
2006-08-25 15:10:00,40.37,40.4,40.35,40.37,102200.0,18.387,18.4007,18.3779,18.387,102200.0
2006-08-25 15:20:00,40.37,40.41,40.36,40.39,98000.0,18.387,18.4053,18.3825,18.3961,98000.0
2006-08-25 15:30:00,40.39,40.42,40.38,40.42,34000.0,18.3961,18.4098,18.3916,18.4098,34000.0
2006-08-25 15:40:00,40.42,40.45,40.41,40.43,60800.0,18.4098,18.4235,18.4053,18.4144,60800.0
2006-08-25 15:50:00,40.43,40.43,40.4,40.4,55800.0,18.4144,18.4144,18.4007,18.4007,55800.0
2006-08-28 09:30:00,40.35,40.35,40.1,40.24,387600.0,18.3779,18.3779,18.2641,18.3278,387600.0
2006-08-28 09:40:00,40.22,40.27,40.1,40.24,237600.0,18.3187,18.3415,18.2641,18.3278,237600.0
2006-08-28 09:50:00,40.24,40.32,40.16,40.17,100600.0,18.3278,18.3643,18.2914,18.2959,100600.0
2006-08-28 10:00:00,40.16,40.18,40.13,40.13,46000.0,18.2914,18.3005,18.2777,18.2777,46000.0
2006-08-28 10:10:00,40.13,40.15,40.09,40.12,60200.0,18.2777,18.2868,18.2595,18.2732,60200.0
2006-08-28 10:20:00,40.12,40.12,40.08,40.1,82800.0,18.2732,18.2732,18.2549,18.2641,82800.0
2006-08-28 10:30:00,40.09,40.21,40.09,40.19,99400.0,18.2595,18.3142,18.2595,18.3051,99400.0
2006-08-28 10:40:00,40.18,40.22,40.14,40.2,30200.0,18.3005,18.3187,18.2823,18.3096,30200.0
2006-08-28 10:50:00,40.2,40.22,40.15,40.19,39600.0,18.3096,18.3187,18.2868,18.3051,39600.0
2006-08-28 11:00:00,40.2,40.21,40.16,40.16,23000.0,18.3096,18.3142,18.2914,18.2914,23000.0
2006-08-28 11:10:00,40.16,40.19,40.13,40.17,63400.0,18.2914,18.3051,18.2777,18.2959,63400.0
2006-08-28 11:20:00,40.18,40.3,40.18,40.28,58400.0,18.3005,18.3552,18.3005,18.346,58400.0
2006-08-28 11:30:00,40.27,40.28,40.16,40.19,51000.0,18.3415,18.346,18.2914,18.3051,51000.0
2006-08-28 11:40:00,40.18,40.23,40.17,40.2,70000.0,18.3005,18.3233,18.2959,18.3096,70000.0
2006-08-28 11:50:00,40.2,40.28,40.19,40.27,133200.0,18.3096,18.346,18.3051,18.3415,133200.0
2006-08-28 12:00:00,40.27,40.27,40.25,40.27,67600.0,18.3415,18.3415,18.3324,18.3415,67600.0
2006-08-28 12:10:00,40.26,40.27,40.24,40.27,34000.0,18.3369,18.3415,18.3278,18.3415,34000.0
2006-08-28 12:20:00,40.27,40.29,40.25,40.26,70600.0,18.3415,18.3506,18.3324,18.3369,70600.0
2006-08-28 12:30:00,40.26,40.33,40.26,40.33,35200.0,18.3369,18.3688,18.3369,18.3688,35200.0
2006-08-28 12:40:00,40.33,40.43,40.33,40.43,116200.0,18.3688,18.4144,18.3688,18.4144,116200.0
2006-08-28 12:50:00,40.43,40.46,40.43,40.44,72800.0,18.4144,18.428,18.4144,18.4189,72800.0
2006-08-28 13:00:00,40.44,40.44,40.43,40.44,29600.0,18.4189,18.4189,18.4144,18.4189,29600.0
2006-08-28 13:10:00,40.44,40.46,40.41,40.46,111600.0,18.4189,18.428,18.4053,18.428,111600.0
2006-08-28 13:20:00,40.46,40.57,40.45,40.52,114800.0,18.428,18.4781,18.4235,18.4554,114800.0
2006-08-28 13:30:00,40.52,40.56,40.52,40.53,91400.0,18.4554,18.4736,18.4554,18.4599,91400.0
2006-08-28 13:40:00,40.53,40.54,40.48,40.48,208400.0,18.4599,18.4645,18.4371,18.4371,208400.0
2006-08-28 13:50:00,40.49,40.52,40.45,40.47,105800.0,18.4417,18.4554,18.4235,18.4326,105800.0
2006-08-28 14:00:00,40.47,40.56,40.46,40.55,87600.0,18.4326,18.4736,18.428,18.469,87600.0
2006-08-28 14:10:00,40.55,40.59,40.54,40.59,97800.0,18.469,18.4872,18.4645,18.4872,97800.0
2006-08-28 14:20:00,40.59,40.62,40.58,40.6,68200.0,18.4872,18.5009,18.4827,18.4918,68200.0
2006-08-28 14:30:00,40.6,40.6,40.55,40.55,22800.0,18.4918,18.4918,18.469,18.469,22800.0
2006-08-28 14:40:00,40.56,40.56,40.55,40.55,26600.0,18.4736,18.4736,18.469,18.469,26600.0
2006-08-28 14:50:00,40.55,40.55,40.44,40.45,90000.0,18.469,18.469,18.4189,18.4235,90000.0
2006-08-28 15:00:00,40.45,40.46,40.42,40.44,66200.0,18.4235,18.428,18.4098,18.4189,66200.0
2006-08-28 15:10:00,40.45,40.54,40.44,40.52,66400.0,18.4235,18.4645,18.4189,18.4554,66400.0
2006-08-28 15:20:00,40.52,40.55,40.49,40.5,136400.0,18.4554,18.469,18.4417,18.4462,136400.0
2006-08-28 15:30:00,40.51,40.51,40.43,40.44,69600.0,18.4508,18.4508,18.4144,18.4189,69600.0
2006-08-28 15:40:00,40.44,40.52,40.43,40.52,121400.0,18.4189,18.4554,18.4144,18.4554,121400.0
2006-08-28 15:50:00,40.52,40.57,40.52,40.56,129600.0,18.4554,18.4781,18.4554,18.4736,129600.0
2006-08-29 09:30:00,40.45,40.54,40.21,40.25,162200.0,18.4235,18.4645,18.3142,18.3324,162200.0
2006-08-29 09:40:00,40.24,40.29,40.2,40.27,240200.0,18.3278,18.3506,18.3096,18.3415,240200.0
2006-08-29 09:50:00,40.27,40.37,40.25,40.29,106400.0,18.3415,18.387,18.3324,18.3506,106400.0
2006-08-29 10:00:00,40.29,40.32,40.2,40.27,97400.0,18.3506,18.3643,18.3096,18.3415,97400.0
2006-08-29 10:10:00,40.27,40.42,40.26,40.4,112000.0,18.3415,18.4098,18.3369,18.4007,112000.0
2006-08-29 10:20:00,40.38,40.48,40.38,40.42,85400.0,18.3916,18.4371,18.3916,18.4098,85400.0
2006-08-29 10:30:00,40.43,40.49,40.23,40.4,142800.0,18.4144,18.4417,18.3233,18.4007,142800.0
2006-08-29 10:40:00,40.4,40.5,40.4,40.48,44200.0,18.4007,18.4462,18.4007,18.4371,44200.0
2006-08-29 10:50:00,40.48,40.48,40.4,40.46,69200.0,18.4371,18.4371,18.4007,18.428,69200.0
2006-08-29 11:00:00,40.46,40.49,40.45,40.47,103800.0,18.428,18.4417,18.4235,18.4326,103800.0
2006-08-29 11:10:00,40.47,40.56,40.46,40.54,104200.0,18.4326,18.4736,18.428,18.4645,104200.0
2006-08-29 11:20:00,40.55,40.61,40.55,40.6,100000.0,18.469,18.4963,18.469,18.4918,100000.0
2006-08-29 11:30:00,40.6,40.6,40.55,40.56,103800.0,18.4918,18.4918,18.469,18.4736,103800.0
2006-08-29 11:40:00,40.56,40.58,40.5,40.54,214400.0,18.4736,18.4827,18.4462,18.4645,214400.0
2006-08-29 11:50:00,40.54,40.55,40.47,40.47,221800.0,18.4645,18.469,18.4326,18.4326,221800.0
2006-08-29 12:00:00,40.48,40.5,40.47,40.49,34600.0,18.4371,18.4462,18.4326,18.4417,34600.0
2006-08-29 12:10:00,40.49,40.5,40.41,40.41,58000.0,18.4417,18.4462,18.4053,18.4053,58000.0
2006-08-29 12:20:00,40.4,40.45,40.4,40.42,45800.0,18.4007,18.4235,18.4007,18.4098,45800.0
2006-08-29 12:30:00,40.42,40.43,40.41,40.41,20200.0,18.4098,18.4144,18.4053,18.4053,20200.0
2006-08-29 12:40:00,40.41,40.49,40.41,40.46,179200.0,18.4053,18.4417,18.4053,18.428,179200.0
2006-08-29 12:50:00,40.45,40.51,40.44,40.48,119800.0,18.4235,18.4508,18.4189,18.4371,119800.0
2006-08-29 13:00:00,40.48,40.48,40.45,40.47,71400.0,18.4371,18.4371,18.4235,18.4326,71400.0
2006-08-29 13:10:00,40.47,40.5,40.45,40.49,61800.0,18.4326,18.4462,18.4235,18.4417,61800.0
2006-08-29 13:20:00,40.48,40.49,40.43,40.46,156000.0,18.4371,18.4417,18.4144,18.428,156000.0
2006-08-29 13:30:00,40.46,40.5,40.45,40.48,140800.0,18.428,18.4462,18.4235,18.4371,140800.0
2006-08-29 13:40:00,40.48,40.52,40.13,40.51,154600.0,18.4371,18.4554,18.2777,18.4508,154600.0
2006-08-29 13:50:00,40.51,40.51,40.49,40.49,45000.0,18.4508,18.4508,18.4417,18.4417,45000.0
2006-08-29 14:00:00,40.49,40.52,40.45,40.52,133000.0,18.4417,18.4554,18.4235,18.4554,133000.0
2006-08-29 14:10:00,40.51,40.6,40.51,40.58,71800.0,18.4508,18.4918,18.4508,18.4827,71800.0
2006-08-29 14:20:00,40.57,40.58,40.52,40.55,76400.0,18.4781,18.4827,18.4554,18.469,76400.0
2006-08-29 14:30:00,40.55,40.58,40.52,40.57,56400.0,18.469,18.4827,18.4554,18.4781,56400.0
2006-08-29 14:40:00,40.57,40.58,40.52,40.58,113400.0,18.4781,18.4827,18.4554,18.4827,113400.0
2006-08-29 14:50:00,40.58,40.62,40.54,40.6,97200.0,18.4827,18.5009,18.4645,18.4918,97200.0
2006-08-29 15:00:00,40.6,40.62,40.55,40.58,50400.0,18.4918,18.5009,18.469,18.4827,50400.0
2006-08-29 15:10:00,40.58,40.6,40.57,40.6,35000.0,18.4827,18.4918,18.4781,18.4918,35000.0
2006-08-29 15:20:00,40.6,40.7,40.6,40.69,60400.0,18.4918,18.5373,18.4918,18.5328,60400.0
2006-08-29 15:30:00,40.69,40.71,40.69,40.7,312000.0,18.5328,18.5419,18.5328,18.5373,312000.0
2006-08-29 15:40:00,40.7,40.71,40.68,40.71,97000.0,18.5373,18.5419,18.5282,18.5419,97000.0
2006-08-29 15:50:00,40.71,40.71,40.66,40.66,64600.0,18.5419,18.5419,18.5191,18.5191,64600.0
2006-08-30 09:30:00,40.25,40.38,40.06,40.09,90800.0,18.4919,18.5516,18.4046,18.4184,90800.0
2006-08-30 09:40:00,40.1,40.15,39.99,40.13,60800.0,18.423,18.4459,18.3724,18.4368,60800.0
2006-08-30 09:50:00,40.13,40.13,40.05,40.06,55400.0,18.4368,18.4368,18.4,18.4046,55400.0
2006-08-30 10:00:00,40.07,40.1,39.93,39.97,115400.0,18.4092,18.423,18.3449,18.3633,115400.0
2006-08-30 10:10:00,39.98,40.02,39.94,39.97,60200.0,18.3678,18.3862,18.3495,18.3633,60200.0
2006-08-30 10:20:00,39.97,40.01,39.95,40.0,59800.0,18.3633,18.3816,18.3541,18.377,59800.0
2006-08-30 10:30:00,40.0,40.02,39.96,40.01,92400.0,18.377,18.3862,18.3587,18.3816,92400.0
2006-08-30 10:40:00,40.01,40.01,39.99,39.99,137000.0,18.3816,18.3816,18.3724,18.3724,137000.0
2006-08-30 10:50:00,39.99,39.99,39.94,39.98,47000.0,18.3724,18.3724,18.3495,18.3678,47000.0
2006-08-30 11:00:00,39.98,39.98,39.95,39.95,55600.0,18.3678,18.3678,18.3541,18.3541,55600.0
2006-08-30 11:10:00,39.94,39.95,39.88,39.92,72000.0,18.3495,18.3541,18.3219,18.3403,72000.0
2006-08-30 11:20:00,39.92,39.93,39.88,39.91,52000.0,18.3403,18.3449,18.3219,18.3357,52000.0
2006-08-30 11:30:00,39.91,39.91,39.79,39.82,63400.0,18.3357,18.3357,18.2806,18.2943,63400.0
2006-08-30 11:40:00,39.82,39.82,39.8,39.8,29600.0,18.2943,18.2943,18.2851,18.2851,29600.0
2006-08-30 11:50:00,39.8,39.82,39.77,39.8,36200.0,18.2851,18.2943,18.2714,18.2851,36200.0
2006-08-30 12:00:00,39.82,39.88,39.82,39.85,48800.0,18.2943,18.3219,18.2943,18.3081,48800.0
2006-08-30 12:10:00,39.85,39.88,39.84,39.88,50600.0,18.3081,18.3219,18.3035,18.3219,50600.0
2006-08-30 12:20:00,39.88,39.89,39.85,39.86,43800.0,18.3219,18.3265,18.3081,18.3127,43800.0
2006-08-30 12:30:00,39.86,39.88,39.85,39.87,38600.0,18.3127,18.3219,18.3081,18.3173,38600.0
2006-08-30 12:40:00,39.87,39.9,39.86,39.87,61000.0,18.3173,18.3311,18.3127,18.3173,61000.0
2006-08-30 12:50:00,39.88,39.9,39.88,39.88,36600.0,18.3219,18.3311,18.3219,18.3219,36600.0
2006-08-30 13:00:00,39.88,39.88,39.87,39.87,36200.0,18.3219,18.3219,18.3173,18.3173,36200.0
2006-08-30 13:10:00,39.87,39.88,39.87,39.88,31000.0,18.3173,18.3219,18.3173,18.3219,31000.0
2006-08-30 13:20:00,39.88,39.91,39.88,39.9,37800.0,18.3219,18.3357,18.3219,18.3311,37800.0
2006-08-30 13:30:00,39.9,39.92,39.89,39.91,32400.0,18.3311,18.3403,18.3265,18.3357,32400.0
2006-08-30 13:40:00,39.91,39.92,39.9,39.92,30200.0,18.3357,18.3403,18.3311,18.3403,30200.0
2006-08-30 13:50:00,39.92,39.92,39.9,39.9,26000.0,18.3403,18.3403,18.3311,18.3311,26000.0
2006-08-30 14:00:00,39.91,39.91,39.87,39.88,48600.0,18.3357,18.3357,18.3173,18.3219,48600.0
2006-08-30 14:10:00,39.88,39.9,39.87,39.88,38000.0,18.3219,18.3311,18.3173,18.3219,38000.0
2006-08-30 14:20:00,39.88,39.89,39.86,39.88,48000.0,18.3219,18.3265,18.3127,18.3219,48000.0
2006-08-30 14:30:00,39.87,39.87,39.85,39.87,63000.0,18.3173,18.3173,18.3081,18.3173,63000.0
2006-08-30 14:40:00,39.87,39.88,39.8,39.84,57000.0,18.3173,18.3219,18.2851,18.3035,57000.0
2006-08-30 14:50:00,39.83,39.85,39.81,39.84,50000.0,18.2989,18.3081,18.2897,18.3035,50000.0
2006-08-30 15:00:00,39.84,39.87,39.84,39.85,43200.0,18.3035,18.3173,18.3035,18.3081,43200.0
2006-08-30 15:10:00,39.85,39.85,39.83,39.84,58600.0,18.3081,18.3081,18.2989,18.3035,58600.0
2006-08-30 15:20:00,39.84,39.84,39.78,39.8,66200.0,18.3035,18.3035,18.276,18.2851,66200.0
2006-08-30 15:30:00,39.8,39.8,39.75,39.75,78800.0,18.2851,18.2851,18.2622,18.2622,78800.0
2006-08-30 15:40:00,39.74,39.74,39.71,39.71,133200.0,18.2576,18.2576,18.2438,18.2438,133200.0
2006-08-30 15:50:00,39.71,39.71,39.67,39.68,130200.0,18.2438,18.2438,18.2254,18.23,130200.0
2006-08-31 09:30:00,39.68,39.93,39.68,39.91,88200.0,18.23,18.3449,18.23,18.3357,88200.0
2006-08-31 09:40:00,39.91,39.92,39.84,39.87,72400.0,18.3357,18.3403,18.3035,18.3173,72400.0
2006-08-31 09:50:00,39.88,39.9,39.85,39.85,27400.0,18.3219,18.3311,18.3081,18.3081,27400.0
2006-08-31 10:00:00,39.85,39.87,39.8,39.84,60200.0,18.3081,18.3173,18.2851,18.3035,60200.0
2006-08-31 10:10:00,39.84,39.84,39.74,39.74,87200.0,18.3035,18.3035,18.2576,18.2576,87200.0
2006-08-31 10:20:00,39.74,39.74,39.73,39.74,42000.0,18.2576,18.2576,18.253,18.2576,42000.0
2006-08-31 10:30:00,39.74,39.77,39.74,39.75,43600.0,18.2576,18.2714,18.2576,18.2622,43600.0
2006-08-31 10:40:00,39.75,39.83,39.74,39.83,80800.0,18.2622,18.2989,18.2576,18.2989,80800.0
2006-08-31 10:50:00,39.82,39.85,39.79,39.79,46000.0,18.2943,18.3081,18.2806,18.2806,46000.0
2006-08-31 11:00:00,39.8,39.81,39.77,39.77,103800.0,18.2851,18.2897,18.2714,18.2714,103800.0
2006-08-31 11:10:00,39.77,39.83,39.76,39.83,31000.0,18.2714,18.2989,18.2668,18.2989,31000.0
2006-08-31 11:20:00,39.82,39.87,39.82,39.87,37000.0,18.2943,18.3173,18.2943,18.3173,37000.0
2006-08-31 11:30:00,39.87,39.88,39.81,39.82,66000.0,18.3173,18.3219,18.2897,18.2943,66000.0
2006-08-31 11:40:00,39.82,39.85,39.82,39.83,39800.0,18.2943,18.3081,18.2943,18.2989,39800.0
2006-08-31 11:50:00,39.83,39.83,39.81,39.83,31400.0,18.2989,18.2989,18.2897,18.2989,31400.0
2006-08-31 12:00:00,39.83,39.84,39.81,39.82,28200.0,18.2989,18.3035,18.2897,18.2943,28200.0
2006-08-31 12:10:00,39.81,39.84,39.81,39.82,20400.0,18.2897,18.3035,18.2897,18.2943,20400.0
2006-08-31 12:20:00,39.82,39.83,39.8,39.8,24200.0,18.2943,18.2989,18.2851,18.2851,24200.0
2006-08-31 12:30:00,39.8,39.8,39.78,39.79,41200.0,18.2851,18.2851,18.276,18.2806,41200.0
2006-08-31 12:40:00,39.79,39.83,39.78,39.81,85800.0,18.2806,18.2989,18.276,18.2897,85800.0
2006-08-31 12:50:00,39.81,39.82,39.8,39.81,44600.0,18.2897,18.2943,18.2851,18.2897,44600.0
2006-08-31 13:00:00,39.81,39.82,39.8,39.81,41600.0,18.2897,18.2943,18.2851,18.2897,41600.0
2006-08-31 13:10:00,39.81,39.82,39.8,39.82,22600.0,18.2897,18.2943,18.2851,18.2943,22600.0
2006-08-31 13:20:00,39.82,39.83,39.81,39.82,44600.0,18.2943,18.2989,18.2897,18.2943,44600.0
2006-08-31 13:30:00,39.82,39.82,39.8,39.8,32200.0,18.2943,18.2943,18.2851,18.2851,32200.0
2006-08-31 13:40:00,39.8,39.81,39.79,39.8,52000.0,18.2851,18.2897,18.2806,18.2851,52000.0
2006-08-31 13:50:00,39.8,39.82,39.8,39.81,32200.0,18.2851,18.2943,18.2851,18.2897,32200.0
2006-08-31 14:00:00,39.8,39.84,39.8,39.82,59200.0,18.2851,18.3035,18.2851,18.2943,59200.0
2006-08-31 14:10:00,39.83,39.84,39.82,39.84,48400.0,18.2989,18.3035,18.2943,18.3035,48400.0
2006-08-31 14:20:00,39.85,39.87,39.85,39.87,21800.0,18.3081,18.3173,18.3081,18.3173,21800.0
2006-08-31 14:30:00,39.86,39.94,39.86,39.92,65800.0,18.3127,18.3495,18.3127,18.3403,65800.0
2006-08-31 14:40:00,39.92,39.92,39.88,39.88,42600.0,18.3403,18.3403,18.3219,18.3219,42600.0
2006-08-31 14:50:00,39.88,39.94,39.88,39.94,54600.0,18.3219,18.3495,18.3219,18.3495,54600.0
2006-08-31 15:00:00,39.93,39.95,39.93,39.95,57800.0,18.3449,18.3541,18.3449,18.3541,57800.0
2006-08-31 15:10:00,39.95,39.98,39.95,39.95,43200.0,18.3541,18.3678,18.3541,18.3541,43200.0
2006-08-31 15:20:00,39.96,39.98,39.95,39.98,85000.0,18.3587,18.3678,18.3541,18.3678,85000.0
2006-08-31 15:30:00,39.98,39.99,39.97,39.97,94400.0,18.3678,18.3724,18.3633,18.3633,94400.0
2006-08-31 15:40:00,39.96,39.97,39.93,39.94,61000.0,18.3587,18.3633,18.3449,18.3495,61000.0
2006-08-31 15:50:00,39.94,39.95,39.91,39.91,126000.0,18.3495,18.3541,18.3357,18.3357,126000.0
2006-09-01 09:30:00,39.95,39.98,39.84,39.98,104200.0,18.3541,18.3678,18.3035,18.3678,104200.0
2006-09-01 09:40:00,39.96,39.98,39.9,39.9,33600.0,18.3587,18.3678,18.3311,18.3311,33600.0
2006-09-01 09:50:00,39.89,39.93,39.88,39.93,24400.0,18.3265,18.3449,18.3219,18.3449,24400.0
2006-09-01 10:00:00,39.93,39.94,39.69,39.7,74400.0,18.3449,18.3495,18.2346,18.2392,74400.0
2006-09-01 10:10:00,39.72,39.78,39.7,39.77,53800.0,18.2484,18.276,18.2392,18.2714,53800.0
2006-09-01 10:20:00,39.77,39.77,39.74,39.77,18000.0,18.2714,18.2714,18.2576,18.2714,18000.0
2006-09-01 10:30:00,39.77,39.91,39.76,39.91,75200.0,18.2714,18.3357,18.2668,18.3357,75200.0
2006-09-01 10:40:00,39.91,39.94,39.91,39.94,65000.0,18.3357,18.3495,18.3357,18.3495,65000.0
2006-09-01 10:50:00,39.94,39.95,39.83,39.83,63400.0,18.3495,18.3541,18.2989,18.2989,63400.0
2006-09-01 11:00:00,39.83,39.88,39.83,39.86,36200.0,18.2989,18.3219,18.2989,18.3127,36200.0
2006-09-01 11:10:00,39.86,39.9,39.85,39.88,47200.0,18.3127,18.3311,18.3081,18.3219,47200.0
2006-09-01 11:20:00,39.88,39.9,39.88,39.89,33200.0,18.3219,18.3311,18.3219,18.3265,33200.0
2006-09-01 11:30:00,39.88,39.89,39.85,39.85,27800.0,18.3219,18.3265,18.3081,18.3081,27800.0
2006-09-01 11:40:00,39.85,39.88,39.85,39.88,41400.0,18.3081,18.3219,18.3081,18.3219,41400.0
2006-09-01 11:50:00,39.87,39.88,39.87,39.87,13200.0,18.3173,18.3219,18.3173,18.3173,13200.0
2006-09-01 12:00:00,39.87,39.87,39.83,39.85,33600.0,18.3173,18.3173,18.2989,18.3081,33600.0
2006-09-01 12:10:00,39.85,39.86,39.84,39.85,21200.0,18.3081,18.3127,18.3035,18.3081,21200.0
2006-09-01 12:20:00,39.85,39.87,39.85,39.85,21400.0,18.3081,18.3173,18.3081,18.3081,21400.0
2006-09-01 12:30:00,39.85,39.88,39.85,39.85,51000.0,18.3081,18.3219,18.3081,18.3081,51000.0
2006-09-01 12:40:00,39.85,39.87,39.85,39.85,18600.0,18.3081,18.3173,18.3081,18.3081,18600.0
2006-09-01 12:50:00,39.85,39.85,39.84,39.85,13400.0,18.3081,18.3081,18.3035,18.3081,13400.0
2006-09-01 13:00:00,39.85,39.85,39.83,39.84,23200.0,18.3081,18.3081,18.2989,18.3035,23200.0
2006-09-01 13:10:00,39.84,39.84,39.76,39.76,41800.0,18.3035,18.3035,18.2668,18.2668,41800.0
2006-09-01 13:20:00,39.76,39.78,39.74,39.78,27800.0,18.2668,18.276,18.2576,18.276,27800.0
2006-09-01 13:30:00,39.78,39.83,39.77,39.82,26600.0,18.276,18.2989,18.2714,18.2943,26600.0
2006-09-01 13:40:00,39.82,39.84,39.82,39.83,23400.0,18.2943,18.3035,18.2943,18.2989,23400.0
2006-09-01 13:50:00,39.84,39.85,39.83,39.85,22400.0,18.3035,18.3081,18.2989,18.3081,22400.0
2006-09-01 14:00:00,39.85,39.86,39.85,39.85,38200.0,18.3081,18.3127,18.3081,18.3081,38200.0
2006-09-01 14:10:00,39.85,39.86,39.85,39.85,20600.0,18.3081,18.3127,18.3081,18.3081,20600.0
2006-09-01 14:20:00,39.85,39.86,39.83,39.83,32000.0,18.3081,18.3127,18.2989,18.2989,32000.0
2006-09-01 14:30:00,39.83,39.83,39.77,39.78,43400.0,18.2989,18.2989,18.2714,18.276,43400.0
2006-09-01 14:40:00,39.78,39.79,39.76,39.77,31600.0,18.276,18.2806,18.2668,18.2714,31600.0
2006-09-01 14:50:00,39.77,39.77,39.75,39.77,32200.0,18.2714,18.2714,18.2622,18.2714,32200.0
2006-09-01 15:00:00,39.77,39.77,39.75,39.76,37400.0,18.2714,18.2714,18.2622,18.2668,37400.0
2006-09-01 15:10:00,39.76,39.77,39.75,39.75,37400.0,18.2668,18.2714,18.2622,18.2622,37400.0
2006-09-01 15:20:00,39.76,39.77,39.75,39.77,22600.0,18.2668,18.2714,18.2622,18.2714,22600.0
2006-09-01 15:30:00,39.77,39.77,39.75,39.76,35600.0,18.2714,18.2714,18.2622,18.2668,35600.0
2006-09-01 15:40:00,39.75,39.77,39.75,39.77,36400.0,18.2622,18.2714,18.2622,18.2714,36400.0
2006-09-01 15:50:00,39.77,39.78,39.75,39.78,65000.0,18.2714,18.276,18.2622,18.276,65000.0
2006-09-05 09:30:00,39.79,39.79,39.53,39.57,80000.0,18.2806,18.2806,18.1611,18.1795,80000.0
2006-09-05 09:40:00,39.61,39.65,39.47,39.5,59200.0,18.1979,18.2162,18.1335,18.1473,59200.0
2006-09-05 09:50:00,39.5,39.55,39.44,39.55,28000.0,18.1473,18.1703,18.1198,18.1703,28000.0
2006-09-05 10:00:00,39.55,39.55,39.47,39.52,39200.0,18.1703,18.1703,18.1335,18.1565,39200.0
2006-09-05 10:10:00,39.54,39.62,39.53,39.56,30400.0,18.1657,18.2025,18.1611,18.1749,30400.0
2006-09-05 10:20:00,39.56,39.6,39.54,39.55,47800.0,18.1749,18.1933,18.1657,18.1703,47800.0
2006-09-05 10:30:00,39.55,39.6,39.55,39.6,31400.0,18.1703,18.1933,18.1703,18.1933,31400.0
2006-09-05 10:40:00,39.6,39.63,39.58,39.61,87200.0,18.1933,18.207,18.1841,18.1979,87200.0
2006-09-05 10:50:00,39.6,39.63,39.58,39.62,104200.0,18.1933,18.207,18.1841,18.2025,104200.0
2006-09-05 11:00:00,39.62,39.64,39.59,39.6,55400.0,18.2025,18.2116,18.1887,18.1933,55400.0
2006-09-05 11:10:00,39.6,39.63,39.59,39.63,62800.0,18.1933,18.207,18.1887,18.207,62800.0
2006-09-05 11:20:00,39.63,39.65,39.61,39.65,45800.0,18.207,18.2162,18.1979,18.2162,45800.0
2006-09-05 11:30:00,39.64,39.67,39.62,39.63,48800.0,18.2116,18.2254,18.2025,18.207,48800.0
2006-09-05 11:40:00,39.63,39.63,39.57,39.59,92400.0,18.207,18.207,18.1795,18.1887,92400.0
2006-09-05 11:50:00,39.59,39.59,39.46,39.49,72600.0,18.1887,18.1887,18.1289,18.1427,72600.0
2006-09-05 12:00:00,39.49,39.52,39.45,39.52,93600.0,18.1427,18.1565,18.1243,18.1565,93600.0
2006-09-05 12:10:00,39.52,39.58,39.52,39.58,31800.0,18.1565,18.1841,18.1565,18.1841,31800.0
2006-09-05 12:20:00,39.58,39.67,39.58,39.66,59000.0,18.1841,18.2254,18.1841,18.2208,59000.0
2006-09-05 12:30:00,39.65,39.66,39.64,39.64,26000.0,18.2162,18.2208,18.2116,18.2116,26000.0
2006-09-05 12:40:00,39.64,39.67,39.64,39.66,24200.0,18.2116,18.2254,18.2116,18.2208,24200.0
2006-09-05 12:50:00,39.67,39.67,39.65,39.65,13000.0,18.2254,18.2254,18.2162,18.2162,13000.0
2006-09-05 13:00:00,39.65,39.65,39.61,39.62,42600.0,18.2162,18.2162,18.1979,18.2025,42600.0
2006-09-05 13:10:00,39.62,39.62,39.6,39.6,36600.0,18.2025,18.2025,18.1933,18.1933,36600.0
2006-09-05 13:20:00,39.6,39.6,39.59,39.59,27000.0,18.1933,18.1933,18.1887,18.1887,27000.0
2006-09-05 13:30:00,39.59,39.6,39.54,39.54,136000.0,18.1887,18.1933,18.1657,18.1657,136000.0
2006-09-05 13:40:00,39.54,39.54,39.49,39.51,75000.0,18.1657,18.1657,18.1427,18.1519,75000.0
2006-09-05 13:50:00,39.5,39.52,39.49,39.5,72600.0,18.1473,18.1565,18.1427,18.1473,72600.0
2006-09-05 14:00:00,39.5,39.54,39.49,39.54,53400.0,18.1473,18.1657,18.1427,18.1657,53400.0
2006-09-05 14:10:00,39.52,39.59,39.52,39.59,34000.0,18.1565,18.1887,18.1565,18.1887,34000.0
2006-09-05 14:20:00,39.59,39.6,39.58,39.6,98000.0,18.1887,18.1933,18.1841,18.1933,98000.0
2006-09-05 14:30:00,39.6,39.6,39.57,39.57,80200.0,18.1933,18.1933,18.1795,18.1795,80200.0
2006-09-05 14:40:00,39.57,39.61,39.57,39.61,36200.0,18.1795,18.1979,18.1795,18.1979,36200.0
2006-09-05 14:50:00,39.61,39.63,39.6,39.63,68400.0,18.1979,18.207,18.1933,18.207,68400.0
2006-09-05 15:00:00,39.63,39.65,39.62,39.62,81800.0,18.207,18.2162,18.2025,18.2025,81800.0
2006-09-05 15:10:00,39.63,39.64,39.62,39.64,50000.0,18.207,18.2116,18.2025,18.2116,50000.0
2006-09-05 15:20:00,39.64,39.65,39.63,39.65,73400.0,18.2116,18.2162,18.207,18.2162,73400.0
2006-09-05 15:30:00,39.64,39.66,39.63,39.65,76800.0,18.2116,18.2208,18.207,18.2162,76800.0
2006-09-05 15:40:00,39.65,39.67,39.65,39.67,89600.0,18.2162,18.2254,18.2162,18.2254,89600.0
2006-09-05 15:50:00,39.67,39.75,39.66,39.75,144200.0,18.2254,18.2622,18.2208,18.2622,144200.0
2006-09-06 09:30:00,39.68,39.68,39.52,39.52,34800.0,18.23,18.23,18.1565,18.1565,34800.0
2006-09-06 09:40:00,39.51,39.51,39.37,39.43,89600.0,18.1519,18.1519,18.0876,18.1152,89600.0
2006-09-06 09:50:00,39.43,39.54,39.43,39.51,39400.0,18.1152,18.1657,18.1152,18.1519,39400.0
2006-09-06 10:00:00,39.52,39.52,39.47,39.52,66800.0,18.1565,18.1565,18.1335,18.1565,66800.0
2006-09-06 10:10:00,39.52,39.58,39.5,39.55,111000.0,18.1565,18.1841,18.1473,18.1703,111000.0
2006-09-06 10:20:00,39.52,39.54,39.4,39.4,45800.0,18.1565,18.1657,18.1014,18.1014,45800.0
2006-09-06 10:30:00,39.4,39.43,39.38,39.42,49000.0,18.1014,18.1152,18.0922,18.1106,49000.0
2006-09-06 10:40:00,39.42,39.44,39.37,39.38,47200.0,18.1106,18.1198,18.0876,18.0922,47200.0
2006-09-06 10:50:00,39.38,39.44,39.38,39.4,120000.0,18.0922,18.1198,18.0922,18.1014,120000.0
2006-09-06 11:00:00,39.4,39.44,39.4,39.43,58600.0,18.1014,18.1198,18.1014,18.1152,58600.0
2006-09-06 11:10:00,39.43,39.43,39.39,39.41,103000.0,18.1152,18.1152,18.0968,18.106,103000.0
2006-09-06 11:20:00,39.4,39.42,39.38,39.4,76000.0,18.1014,18.1106,18.0922,18.1014,76000.0
2006-09-06 11:30:00,39.4,39.47,39.38,39.46,44600.0,18.1014,18.1335,18.0922,18.1289,44600.0
2006-09-06 11:40:00,39.46,39.46,39.44,39.45,29800.0,18.1289,18.1289,18.1198,18.1243,29800.0
2006-09-06 11:50:00,39.45,39.45,39.44,39.44,22800.0,18.1243,18.1243,18.1198,18.1198,22800.0
2006-09-06 12:00:00,39.44,39.44,39.41,39.41,50600.0,18.1198,18.1198,18.106,18.106,50600.0
2006-09-06 12:10:00,39.41,39.45,39.4,39.44,76000.0,18.106,18.1243,18.1014,18.1198,76000.0
2006-09-06 12:20:00,39.44,39.49,39.41,39.43,67000.0,18.1198,18.1427,18.106,18.1152,67000.0
2006-09-06 12:30:00,39.42,39.43,39.4,39.42,62400.0,18.1106,18.1152,18.1014,18.1106,62400.0
2006-09-06 12:40:00,39.43,39.46,39.39,39.46,60600.0,18.1152,18.1289,18.0968,18.1289,60600.0
2006-09-06 12:50:00,39.46,39.47,39.46,39.47,25000.0,18.1289,18.1335,18.1289,18.1335,25000.0
2006-09-06 13:00:00,39.46,39.47,39.44,39.47,47400.0,18.1289,18.1335,18.1198,18.1335,47400.0
2006-09-06 13:10:00,39.47,39.52,39.45,39.46,29200.0,18.1335,18.1565,18.1243,18.1289,29200.0
2006-09-06 13:20:00,39.46,39.46,39.41,39.41,14400.0,18.1289,18.1289,18.106,18.106,14400.0
2006-09-06 13:30:00,39.41,39.42,39.4,39.41,61600.0,18.106,18.1106,18.1014,18.106,61600.0
2006-09-06 13:40:00,39.41,39.44,39.41,39.44,19000.0,18.106,18.1198,18.106,18.1198,19000.0
2006-09-06 13:50:00,39.43,39.45,39.41,39.44,33400.0,18.1152,18.1243,18.106,18.1198,33400.0
2006-09-06 14:00:00,39.45,39.46,39.42,39.42,40800.0,18.1243,18.1289,18.1106,18.1106,40800.0
2006-09-06 14:10:00,39.41,39.41,39.33,39.33,60000.0,18.106,18.106,18.0692,18.0692,60000.0
2006-09-06 14:20:00,39.33,39.37,39.32,39.34,41800.0,18.0692,18.0876,18.0646,18.0738,41800.0
2006-09-06 14:30:00,39.33,39.35,39.33,39.35,53400.0,18.0692,18.0784,18.0692,18.0784,53400.0
2006-09-06 14:40:00,39.35,39.36,39.34,39.35,60000.0,18.0784,18.083,18.0738,18.0784,60000.0
2006-09-06 14:50:00,39.36,39.37,39.34,39.37,75600.0,18.083,18.0876,18.0738,18.0876,75600.0
2006-09-06 15:00:00,39.37,39.37,39.33,39.34,84000.0,18.0876,18.0876,18.0692,18.0738,84000.0
2006-09-06 15:10:00,39.34,39.36,39.33,39.34,42200.0,18.0738,18.083,18.0692,18.0738,42200.0
2006-09-06 15:20:00,39.34,39.35,39.31,39.31,57200.0,18.0738,18.0784,18.06,18.06,57200.0
2006-09-06 15:30:00,39.31,39.32,39.28,39.31,119400.0,18.06,18.0646,18.0462,18.06,119400.0
2006-09-06 15:40:00,39.31,39.35,39.31,39.35,95000.0,18.06,18.0784,18.06,18.0784,95000.0
2006-09-06 15:50:00,39.35,39.37,39.25,39.25,349800.0,18.0784,18.0876,18.0325,18.0325,349800.0
2006-09-07 09:30:00,39.13,39.2,39.13,39.16,87400.0,17.9773,18.0095,17.9773,17.9911,87400.0
2006-09-07 09:40:00,39.16,39.17,39.04,39.06,77600.0,17.9911,17.9957,17.936,17.9452,77600.0
2006-09-07 09:50:00,39.05,39.17,39.01,39.17,46200.0,17.9406,17.9957,17.9222,17.9957,46200.0
2006-09-07 10:00:00,39.16,39.21,39.16,39.16,93600.0,17.9911,18.0141,17.9911,17.9911,93600.0
2006-09-07 10:10:00,39.18,39.18,39.09,39.1,63000.0,18.0003,18.0003,17.959,17.9636,63000.0
2006-09-07 10:20:00,39.1,39.13,39.06,39.08,85600.0,17.9636,17.9773,17.9452,17.9544,85600.0
2006-09-07 10:30:00,39.08,39.13,39.06,39.11,105600.0,17.9544,17.9773,17.9452,17.9681,105600.0
2006-09-07 10:40:00,39.12,39.15,39.08,39.13,116000.0,17.9727,17.9865,17.9544,17.9773,116000.0
2006-09-07 10:50:00,39.13,39.15,39.12,39.13,69600.0,17.9773,17.9865,17.9727,17.9773,69600.0
2006-09-07 11:00:00,39.13,39.19,39.12,39.14,114200.0,17.9773,18.0049,17.9727,17.9819,114200.0
2006-09-07 11:10:00,39.14,39.16,39.11,39.15,56600.0,17.9819,17.9911,17.9681,17.9865,56600.0
2006-09-07 11:20:00,39.14,39.14,39.07,39.13,39600.0,17.9819,17.9819,17.9498,17.9773,39600.0
2006-09-07 11:30:00,39.13,39.59,39.1,39.12,107200.0,17.9773,18.1887,17.9636,17.9727,107200.0
2006-09-07 11:40:00,39.12,39.16,39.11,39.16,62800.0,17.9727,17.9911,17.9681,17.9911,62800.0
2006-09-07 11:50:00,39.16,39.18,39.13,39.18,60400.0,17.9911,18.0003,17.9773,18.0003,60400.0
2006-09-07 12:00:00,39.18,39.18,39.13,39.14,67400.0,18.0003,18.0003,17.9773,17.9819,67400.0
2006-09-07 12:10:00,39.13,39.14,39.12,39.13,55800.0,17.9773,17.9819,17.9727,17.9773,55800.0
2006-09-07 12:20:00,39.13,39.2,39.13,39.18,43800.0,17.9773,18.0095,17.9773,18.0003,43800.0
2006-09-07 12:30:00,39.18,39.2,39.16,39.17,40200.0,18.0003,18.0095,17.9911,17.9957,40200.0
2006-09-07 12:40:00,39.17,39.22,39.16,39.22,56200.0,17.9957,18.0187,17.9911,18.0187,56200.0
2006-09-07 12:50:00,39.21,39.22,39.2,39.2,32600.0,18.0141,18.0187,18.0095,18.0095,32600.0
2006-09-07 13:00:00,39.2,39.21,39.16,39.17,38800.0,18.0095,18.0141,17.9911,17.9957,38800.0
2006-09-07 13:10:00,39.17,39.2,39.16,39.19,55200.0,17.9957,18.0095,17.9911,18.0049,55200.0
2006-09-07 13:20:00,39.18,39.19,39.16,39.18,44800.0,18.0003,18.0049,17.9911,18.0003,44800.0
2006-09-07 13:30:00,39.18,39.24,39.18,39.24,73000.0,18.0003,18.0279,18.0003,18.0279,73000.0
2006-09-07 13:40:00,39.24,39.31,39.22,39.31,81000.0,18.0279,18.06,18.0187,18.06,81000.0
2006-09-07 13:50:00,39.31,39.37,39.3,39.36,56000.0,18.06,18.0876,18.0554,18.083,56000.0
2006-09-07 14:00:00,39.35,39.35,39.22,39.22,59400.0,18.0784,18.0784,18.0187,18.0187,59400.0
2006-09-07 14:10:00,39.22,39.22,39.11,39.13,132800.0,18.0187,18.0187,17.9681,17.9773,132800.0
2006-09-07 14:20:00,39.13,39.16,39.12,39.13,80600.0,17.9773,17.9911,17.9727,17.9773,80600.0
2006-09-07 14:30:00,39.13,39.17,39.1,39.16,83800.0,17.9773,17.9957,17.9636,17.9911,83800.0
2006-09-07 14:40:00,39.16,39.2,39.13,39.17,111000.0,17.9911,18.0095,17.9773,17.9957,111000.0
2006-09-07 14:50:00,39.17,39.21,39.16,39.16,83000.0,17.9957,18.0141,17.9911,17.9911,83000.0
2006-09-07 15:00:00,39.18,39.19,39.13,39.13,80400.0,18.0003,18.0049,17.9773,17.9773,80400.0
2006-09-07 15:10:00,39.13,39.16,39.12,39.13,68200.0,17.9773,17.9911,17.9727,17.9773,68200.0
2006-09-07 15:20:00,39.13,39.14,39.09,39.12,53800.0,17.9773,17.9819,17.959,17.9727,53800.0
2006-09-07 15:30:00,39.12,39.13,39.08,39.1,173800.0,17.9727,17.9773,17.9544,17.9636,173800.0
2006-09-07 15:40:00,39.1,39.12,39.09,39.11,151600.0,17.9636,17.9727,17.959,17.9681,151600.0
2006-09-07 15:50:00,39.11,39.13,39.1,39.1,202400.0,17.9681,17.9773,17.9636,17.9636,202400.0
2006-09-08 09:30:00,39.21,39.25,39.18,39.25,46600.0,18.0141,18.0325,18.0003,18.0325,46600.0
2006-09-08 09:40:00,39.25,39.28,39.2,39.22,91400.0,18.0325,18.0462,18.0095,18.0187,91400.0
2006-09-08 09:50:00,39.22,39.26,39.15,39.23,67800.0,18.0187,18.0371,17.9865,18.0233,67800.0
2006-09-08 10:00:00,39.21,39.23,39.13,39.21,78800.0,18.0141,18.0233,17.9773,18.0141,78800.0
2006-09-08 10:10:00,39.21,39.27,39.16,39.24,47000.0,18.0141,18.0417,17.9911,18.0279,47000.0
2006-09-08 10:20:00,39.24,39.28,39.2,39.26,83000.0,18.0279,18.0462,18.0095,18.0371,83000.0
2006-09-08 10:30:00,39.26,39.31,39.22,39.23,63000.0,18.0371,18.06,18.0187,18.0233,63000.0
2006-09-08 10:40:00,39.23,39.29,39.2,39.28,45200.0,18.0233,18.0508,18.0095,18.0462,45200.0
2006-09-08 10:50:00,39.28,39.29,39.16,39.16,49800.0,18.0462,18.0508,17.9911,17.9911,49800.0
2006-09-08 11:00:00,39.16,39.19,39.15,39.16,40800.0,17.9911,18.0049,17.9865,17.9911,40800.0
2006-09-08 11:10:00,39.16,39.18,39.11,39.11,53400.0,17.9911,18.0003,17.9681,17.9681,53400.0
2006-09-08 11:20:00,39.12,39.12,39.05,39.07,104600.0,17.9727,17.9727,17.9406,17.9498,104600.0
2006-09-08 11:30:00,39.07,39.12,39.07,39.1,45600.0,17.9498,17.9727,17.9498,17.9636,45600.0
2006-09-08 11:40:00,39.1,39.11,39.09,39.09,46400.0,17.9636,17.9681,17.959,17.959,46400.0
2006-09-08 11:50:00,39.09,39.09,39.05,39.06,39000.0,17.959,17.959,17.9406,17.9452,39000.0
2006-09-08 12:00:00,39.06,39.06,39.02,39.03,25000.0,17.9452,17.9452,17.9268,17.9314,25000.0
2006-09-08 12:10:00,39.04,39.04,38.98,38.99,57400.0,17.936,17.936,17.9084,17.913,57400.0
2006-09-08 12:20:00,38.99,38.99,38.96,38.99,53400.0,17.913,17.913,17.8992,17.913,53400.0
2006-09-08 12:30:00,38.99,38.99,38.98,38.99,23200.0,17.913,17.913,17.9084,17.913,23200.0
2006-09-08 12:40:00,38.99,38.99,38.98,38.99,20800.0,17.913,17.913,17.9084,17.913,20800.0
2006-09-08 12:50:00,38.99,38.99,38.97,38.98,13400.0,17.913,17.913,17.9038,17.9084,13400.0
2006-09-08 13:00:00,38.97,38.99,38.95,38.96,22200.0,17.9038,17.913,17.8946,17.8992,22200.0
2006-09-08 13:10:00,38.96,38.97,38.93,38.97,54600.0,17.8992,17.9038,17.8854,17.9038,54600.0
2006-09-08 13:20:00,38.96,39.0,38.96,38.99,31200.0,17.8992,17.9176,17.8992,17.913,31200.0
2006-09-08 13:30:00,38.99,38.99,38.96,38.98,31200.0,17.913,17.913,17.8992,17.9084,31200.0
2006-09-08 13:40:00,38.98,38.98,38.91,38.93,58000.0,17.9084,17.9084,17.8763,17.8854,58000.0
2006-09-08 13:50:00,38.93,39.04,38.93,39.04,60600.0,17.8854,17.936,17.8854,17.936,60600.0
2006-09-08 14:00:00,39.04,39.04,38.94,38.97,94400.0,17.936,17.936,17.89,17.9038,94400.0
2006-09-08 14:10:00,38.97,39.06,38.93,38.94,59400.0,17.9038,17.9452,17.8854,17.89,59400.0
2006-09-08 14:20:00,38.94,38.98,38.93,38.93,54800.0,17.89,17.9084,17.8854,17.8854,54800.0
2006-09-08 14:30:00,38.94,38.94,38.92,38.93,41400.0,17.89,17.89,17.8809,17.8854,41400.0
2006-09-08 14:40:00,38.93,38.96,38.92,38.94,43800.0,17.8854,17.8992,17.8809,17.89,43800.0
2006-09-08 14:50:00,38.95,38.95,38.9,38.92,64600.0,17.8946,17.8946,17.8717,17.8809,64600.0
2006-09-08 15:00:00,38.92,38.93,38.9,38.92,69600.0,17.8809,17.8854,17.8717,17.8809,69600.0
2006-09-08 15:10:00,38.92,38.97,38.89,38.92,88600.0,17.8809,17.9038,17.8671,17.8809,88600.0
2006-09-08 15:20:00,38.91,38.92,38.82,38.85,112000.0,17.8763,17.8809,17.8349,17.8487,112000.0
2006-09-08 15:30:00,38.85,38.91,38.82,38.9,144200.0,17.8487,17.8763,17.8349,17.8717,144200.0
2006-09-08 15:40:00,38.9,38.91,38.88,38.91,134200.0,17.8717,17.8763,17.8625,17.8763,134200.0
2006-09-08 15:50:00,38.92,38.94,38.85,38.85,100200.0,17.8809,17.89,17.8487,17.8487,100200.0
2006-09-11 09:30:00,39.24,39.24,38.77,38.8,64000.0,18.0279,18.0279,17.8119,17.8257,64000.0
2006-09-11 09:40:00,38.8,38.8,38.63,38.63,87400.0,17.8257,17.8257,17.7476,17.7476,87400.0
2006-09-11 09:50:00,38.63,38.63,38.38,38.39,152600.0,17.7476,17.7476,17.6328,17.6374,152600.0
2006-09-11 10:00:00,38.39,38.57,38.38,38.53,139800.0,17.6374,17.7201,17.6328,17.7017,139800.0
2006-09-11 10:10:00,38.52,38.57,38.52,38.54,60000.0,17.6971,17.7201,17.6971,17.7063,60000.0
2006-09-11 10:20:00,38.54,38.54,38.49,38.49,64800.0,17.7063,17.7063,17.6833,17.6833,64800.0
2006-09-11 10:30:00,38.49,38.51,38.47,38.49,77000.0,17.6833,17.6925,17.6741,17.6833,77000.0
2006-09-11 10:40:00,38.48,38.5,38.48,38.48,30200.0,17.6787,17.6879,17.6787,17.6787,30200.0
2006-09-11 10:50:00,38.48,38.49,38.46,38.47,26400.0,17.6787,17.6833,17.6695,17.6741,26400.0
2006-09-11 11:00:00,38.47,38.51,38.46,38.51,48800.0,17.6741,17.6925,17.6695,17.6925,48800.0
2006-09-11 11:10:00,38.51,38.55,38.5,38.52,51600.0,17.6925,17.7109,17.6879,17.6971,51600.0
2006-09-11 11:20:00,38.52,38.52,38.48,38.51,40200.0,17.6971,17.6971,17.6787,17.6925,40200.0
2006-09-11 11:30:00,38.51,38.52,38.49,38.51,43400.0,17.6925,17.6971,17.6833,17.6925,43400.0
2006-09-11 11:40:00,38.51,38.52,38.49,38.49,40400.0,17.6925,17.6971,17.6833,17.6833,40400.0
2006-09-11 11:50:00,38.49,38.5,38.47,38.49,38600.0,17.6833,17.6879,17.6741,17.6833,38600.0
2006-09-11 12:00:00,38.5,38.52,38.47,38.49,79200.0,17.6879,17.6971,17.6741,17.6833,79200.0
2006-09-11 12:10:00,38.5,38.53,38.49,38.52,110000.0,17.6879,17.7017,17.6833,17.6971,110000.0
2006-09-11 12:20:00,38.52,38.53,38.51,38.51,30000.0,17.6971,17.7017,17.6925,17.6925,30000.0
2006-09-11 12:30:00,38.54,38.6,38.54,38.59,32800.0,17.7063,17.7338,17.7063,17.7292,32800.0
2006-09-11 12:40:00,38.59,38.63,38.59,38.59,30600.0,17.7292,17.7476,17.7292,17.7292,30600.0
2006-09-11 12:50:00,38.6,38.6,38.55,38.57,97800.0,17.7338,17.7338,17.7109,17.7201,97800.0
2006-09-11 13:00:00,38.58,38.61,38.58,38.6,39400.0,17.7246,17.7384,17.7246,17.7338,39400.0
2006-09-11 13:10:00,38.6,38.6,38.58,38.59,49200.0,17.7338,17.7338,17.7246,17.7292,49200.0
2006-09-11 13:20:00,38.59,38.66,38.59,38.65,47000.0,17.7292,17.7614,17.7292,17.7568,47000.0
2006-09-11 13:30:00,38.65,38.65,38.6,38.64,59800.0,17.7568,17.7568,17.7338,17.7522,59800.0
2006-09-11 13:40:00,38.65,38.66,38.62,38.62,175400.0,17.7568,17.7614,17.743,17.743,175400.0
2006-09-11 13:50:00,38.62,38.62,38.56,38.56,42000.0,17.743,17.743,17.7155,17.7155,42000.0
2006-09-11 14:00:00,38.56,38.58,38.55,38.57,55400.0,17.7155,17.7246,17.7109,17.7201,55400.0
2006-09-11 14:10:00,38.57,38.57,38.55,38.55,41400.0,17.7201,17.7201,17.7109,17.7109,41400.0
2006-09-11 14:20:00,38.55,38.56,38.52,38.52,42400.0,17.7109,17.7155,17.6971,17.6971,42400.0
2006-09-11 14:30:00,38.52,38.53,38.51,38.52,48400.0,17.6971,17.7017,17.6925,17.6971,48400.0
2006-09-11 14:40:00,38.52,38.52,38.49,38.52,42800.0,17.6971,17.6971,17.6833,17.6971,42800.0
2006-09-11 14:50:00,38.52,38.53,38.51,38.52,47800.0,17.6971,17.7017,17.6925,17.6971,47800.0
2006-09-11 15:00:00,38.52,38.52,38.51,38.52,58000.0,17.6971,17.6971,17.6925,17.6971,58000.0
2006-09-11 15:10:00,38.52,38.52,38.49,38.49,63200.0,17.6971,17.6971,17.6833,17.6833,63200.0
2006-09-11 15:20:00,38.49,38.49,38.38,38.4,83800.0,17.6833,17.6833,17.6328,17.642,83800.0
2006-09-11 15:30:00,38.41,38.45,38.4,38.43,91600.0,17.6465,17.6649,17.642,17.6557,91600.0
2006-09-11 15:40:00,38.43,38.44,38.41,38.42,139200.0,17.6557,17.6603,17.6465,17.6511,139200.0
2006-09-11 15:50:00,38.42,38.43,38.42,38.42,258000.0,17.6511,17.6557,17.6511,17.6511,258000.0
2006-09-12 09:30:00,38.55,38.57,38.38,38.38,64200.0,17.7109,17.7201,17.6328,17.6328,64200.0
2006-09-12 09:40:00,38.38,38.39,38.27,38.33,46400.0,17.6328,17.6374,17.5822,17.6098,46400.0
2006-09-12 09:50:00,38.33,38.35,38.3,38.3,71600.0,17.6098,17.619,17.596,17.596,71600.0
2006-09-12 10:00:00,38.31,38.35,38.3,38.33,147600.0,17.6006,17.619,17.596,17.6098,147600.0
2006-09-12 10:10:00,38.33,38.33,38.25,38.25,112600.0,17.6098,17.6098,17.573,17.573,112600.0
2006-09-12 10:20:00,38.25,38.29,38.25,38.29,65600.0,17.573,17.5914,17.573,17.5914,65600.0
2006-09-12 10:30:00,38.29,38.31,38.24,38.26,162600.0,17.5914,17.6006,17.5684,17.5776,162600.0
2006-09-12 10:40:00,38.26,38.27,38.23,38.24,74000.0,17.5776,17.5822,17.5639,17.5684,74000.0
2006-09-12 10:50:00,38.24,38.24,38.23,38.24,78800.0,17.5684,17.5684,17.5639,17.5684,78800.0
2006-09-12 11:00:00,38.25,38.33,38.25,38.31,170400.0,17.573,17.6098,17.573,17.6006,170400.0
2006-09-12 11:10:00,38.3,38.31,38.28,38.29,48600.0,17.596,17.6006,17.5868,17.5914,48600.0
2006-09-12 11:20:00,38.28,38.29,38.23,38.24,78800.0,17.5868,17.5914,17.5639,17.5684,78800.0
2006-09-12 11:30:00,38.24,38.25,38.22,38.22,72200.0,17.5684,17.573,17.5593,17.5593,72200.0
2006-09-12 11:40:00,38.22,38.22,38.12,38.13,76000.0,17.5593,17.5593,17.5133,17.5179,76000.0
2006-09-12 11:50:00,38.13,38.16,38.1,38.1,116000.0,17.5179,17.5317,17.5041,17.5041,116000.0
2006-09-12 12:00:00,38.1,38.1,38.08,38.09,99200.0,17.5041,17.5041,17.4949,17.4995,99200.0
2006-09-12 12:10:00,38.09,38.13,38.09,38.13,52600.0,17.4995,17.5179,17.4995,17.5179,52600.0
2006-09-12 12:20:00,38.13,38.13,38.08,38.09,70400.0,17.5179,17.5179,17.4949,17.4995,70400.0
2006-09-12 12:30:00,38.09,38.09,38.06,38.08,48200.0,17.4995,17.4995,17.4857,17.4949,48200.0
2006-09-12 12:40:00,38.08,38.09,38.05,38.09,277000.0,17.4949,17.4995,17.4812,17.4995,277000.0
2006-09-12 12:50:00,38.09,38.11,38.08,38.1,26000.0,17.4995,17.5087,17.4949,17.5041,26000.0
2006-09-12 13:00:00,38.1,38.16,38.1,38.16,53800.0,17.5041,17.5317,17.5041,17.5317,53800.0
2006-09-12 13:10:00,38.16,38.2,38.16,38.17,84000.0,17.5317,17.5501,17.5317,17.5363,84000.0
2006-09-12 13:20:00,38.18,38.18,38.15,38.16,63800.0,17.5409,17.5409,17.5271,17.5317,63800.0
2006-09-12 13:30:00,38.16,38.18,38.14,38.16,48600.0,17.5317,17.5409,17.5225,17.5317,48600.0
2006-09-12 13:40:00,38.16,38.23,38.16,38.23,50600.0,17.5317,17.5639,17.5317,17.5639,50600.0
2006-09-12 13:50:00,38.23,38.23,38.2,38.21,44400.0,17.5639,17.5639,17.5501,17.5547,44400.0
2006-09-12 14:00:00,38.21,38.24,38.21,38.22,61400.0,17.5547,17.5684,17.5547,17.5593,61400.0
2006-09-12 14:10:00,38.22,38.22,38.18,38.18,87400.0,17.5593,17.5593,17.5409,17.5409,87400.0
2006-09-12 14:20:00,38.19,38.19,38.13,38.15,53200.0,17.5455,17.5455,17.5179,17.5271,53200.0
2006-09-12 14:30:00,38.15,38.17,38.13,38.13,154200.0,17.5271,17.5363,17.5179,17.5179,154200.0
2006-09-12 14:40:00,38.13,38.14,38.1,38.1,115000.0,17.5179,17.5225,17.5041,17.5041,115000.0
2006-09-12 14:50:00,38.1,38.1,38.06,38.08,105000.0,17.5041,17.5041,17.4857,17.4949,105000.0
2006-09-12 15:00:00,38.08,38.14,38.08,38.1,141800.0,17.4949,17.5225,17.4949,17.5041,141800.0
2006-09-12 15:10:00,38.1,38.15,38.1,38.14,193600.0,17.5041,17.5271,17.5041,17.5225,193600.0
2006-09-12 15:20:00,38.13,38.19,38.13,38.18,120800.0,17.5179,17.5455,17.5179,17.5409,120800.0
2006-09-12 15:30:00,38.18,38.23,38.18,38.23,65800.0,17.5409,17.5639,17.5409,17.5639,65800.0
2006-09-12 15:40:00,38.23,38.29,38.23,38.29,80200.0,17.5639,17.5914,17.5639,17.5914,80200.0
2006-09-12 15:50:00,38.29,38.33,38.29,38.33,183800.0,17.5914,17.6098,17.5914,17.6098,183800.0
2006-09-13 09:30:00,38.48,38.58,38.44,38.45,101800.0,17.6787,17.7246,17.6603,17.6649,101800.0
2006-09-13 09:40:00,38.44,38.44,38.22,38.23,73400.0,17.6603,17.6603,17.5593,17.5639,73400.0
2006-09-13 09:50:00,38.24,38.24,38.0,38.05,128800.0,17.5684,17.5684,17.4582,17.4812,128800.0
2006-09-13 10:00:00,38.08,38.16,38.02,38.1,80600.0,17.4949,17.5317,17.4674,17.5041,80600.0
2006-09-13 10:10:00,38.1,38.26,38.08,38.19,54800.0,17.5041,17.5776,17.4949,17.5455,54800.0
2006-09-13 10:20:00,38.19,38.21,38.15,38.18,106800.0,17.5455,17.5547,17.5271,17.5409,106800.0
2006-09-13 10:30:00,38.19,38.24,38.14,38.24,156800.0,17.5455,17.5684,17.5225,17.5684,156800.0
2006-09-13 10:40:00,38.25,38.27,38.18,38.18,87000.0,17.573,17.5822,17.5409,17.5409,87000.0
2006-09-13 10:50:00,38.18,38.22,38.14,38.22,56400.0,17.5409,17.5593,17.5225,17.5593,56400.0
2006-09-13 11:00:00,38.22,38.31,38.22,38.3,81000.0,17.5593,17.6006,17.5593,17.596,81000.0
2006-09-13 11:10:00,38.29,38.33,38.26,38.3,81200.0,17.5914,17.6098,17.5776,17.596,81200.0
2006-09-13 11:20:00,38.3,38.32,38.25,38.25,116400.0,17.596,17.6052,17.573,17.573,116400.0
2006-09-13 11:30:00,38.24,38.24,38.2,38.22,55800.0,17.5684,17.5684,17.5501,17.5593,55800.0
2006-09-13 11:40:00,38.23,38.32,38.21,38.32,52400.0,17.5639,17.6052,17.5547,17.6052,52400.0
2006-09-13 11:50:00,38.32,38.34,38.31,38.31,33400.0,17.6052,17.6144,17.6006,17.6006,33400.0
2006-09-13 12:00:00,38.31,38.35,38.3,38.33,163600.0,17.6006,17.619,17.596,17.6098,163600.0
2006-09-13 12:10:00,38.33,38.35,38.3,38.35,60600.0,17.6098,17.619,17.596,17.619,60600.0
2006-09-13 12:20:00,38.34,38.4,38.34,38.38,58000.0,17.6144,17.642,17.6144,17.6328,58000.0
2006-09-13 12:30:00,38.38,38.42,38.36,38.41,179000.0,17.6328,17.6511,17.6236,17.6465,179000.0
2006-09-13 12:40:00,38.42,38.43,38.41,38.42,20800.0,17.6511,17.6557,17.6465,17.6511,20800.0
2006-09-13 12:50:00,38.42,38.48,38.42,38.44,90600.0,17.6511,17.6787,17.6511,17.6603,90600.0
2006-09-13 13:00:00,38.44,38.46,38.42,38.42,30800.0,17.6603,17.6695,17.6511,17.6511,30800.0
2006-09-13 13:10:00,38.41,38.41,38.36,38.38,40000.0,17.6465,17.6465,17.6236,17.6328,40000.0
2006-09-13 13:20:00,38.38,38.47,38.38,38.46,68600.0,17.6328,17.6741,17.6328,17.6695,68600.0
2006-09-13 13:30:00,38.46,38.52,38.44,38.46,89800.0,17.6695,17.6971,17.6603,17.6695,89800.0
2006-09-13 13:40:00,38.46,38.48,38.43,38.47,73000.0,17.6695,17.6787,17.6557,17.6741,73000.0
2006-09-13 13:50:00,38.46,38.49,38.45,38.49,69400.0,17.6695,17.6833,17.6649,17.6833,69400.0
2006-09-13 14:00:00,38.49,38.52,38.49,38.5,58400.0,17.6833,17.6971,17.6833,17.6879,58400.0
2006-09-13 14:10:00,38.51,38.51,38.41,38.46,86400.0,17.6925,17.6925,17.6465,17.6695,86400.0
2006-09-13 14:20:00,38.45,38.48,38.45,38.48,45600.0,17.6649,17.6787,17.6649,17.6787,45600.0
2006-09-13 14:30:00,38.48,38.6,38.48,38.6,82400.0,17.6787,17.7338,17.6787,17.7338,82400.0
2006-09-13 14:40:00,38.6,38.63,38.55,38.55,50400.0,17.7338,17.7476,17.7109,17.7109,50400.0
2006-09-13 14:50:00,38.55,38.63,38.55,38.6,75600.0,17.7109,17.7476,17.7109,17.7338,75600.0
2006-09-13 15:00:00,38.6,38.61,38.58,38.58,64400.0,17.7338,17.7384,17.7246,17.7246,64400.0
2006-09-13 15:10:00,38.58,38.58,38.52,38.56,62800.0,17.7246,17.7246,17.6971,17.7155,62800.0
2006-09-13 15:20:00,38.55,38.57,38.49,38.53,66600.0,17.7109,17.7201,17.6833,17.7017,66600.0
2006-09-13 15:30:00,38.53,38.54,38.47,38.48,60400.0,17.7017,17.7063,17.6741,17.6787,60400.0
2006-09-13 15:40:00,38.48,38.5,38.47,38.49,64200.0,17.6787,17.6879,17.6741,17.6833,64200.0
2006-09-13 15:50:00,38.49,38.51,38.47,38.51,84800.0,17.6833,17.6925,17.6741,17.6925,84800.0
2006-09-14 09:30:00,38.52,38.66,38.52,38.65,109400.0,17.6971,17.7614,17.6971,17.7568,109400.0
2006-09-14 09:40:00,38.65,38.65,38.56,38.57,92200.0,17.7568,17.7568,17.7155,17.7201,92200.0
2006-09-14 09:50:00,38.57,38.68,38.54,38.65,55600.0,17.7201,17.7706,17.7063,17.7568,55600.0
2006-09-14 10:00:00,38.65,38.67,38.61,38.67,39400.0,17.7568,17.766,17.7384,17.766,39400.0
2006-09-14 10:10:00,38.67,38.69,38.64,38.64,57800.0,17.766,17.7752,17.7522,17.7522,57800.0
2006-09-14 10:20:00,38.66,38.67,38.63,38.64,39800.0,17.7614,17.766,17.7476,17.7522,39800.0
2006-09-14 10:30:00,38.65,38.66,38.62,38.65,119000.0,17.7568,17.7614,17.743,17.7568,119000.0
2006-09-14 10:40:00,38.65,38.65,38.6,38.62,76000.0,17.7568,17.7568,17.7338,17.743,76000.0
2006-09-14 10:50:00,38.62,38.63,38.58,38.63,78200.0,17.743,17.7476,17.7246,17.7476,78200.0
2006-09-14 11:00:00,38.63,38.67,38.62,38.66,121800.0,17.7476,17.766,17.743,17.7614,121800.0
2006-09-14 11:10:00,38.67,38.67,38.64,38.67,82600.0,17.766,17.766,17.7522,17.766,82600.0
2006-09-14 11:20:00,38.65,38.66,38.62,38.63,101400.0,17.7568,17.7614,17.743,17.7476,101400.0
2006-09-14 11:30:00,38.63,38.64,38.6,38.63,118400.0,17.7476,17.7522,17.7338,17.7476,118400.0
2006-09-14 11:40:00,38.63,38.65,38.61,38.63,21800.0,17.7476,17.7568,17.7384,17.7476,21800.0
2006-09-14 11:50:00,38.63,38.64,38.62,38.64,27800.0,17.7476,17.7522,17.743,17.7522,27800.0
2006-09-14 12:00:00,38.63,38.65,38.59,38.59,26000.0,17.7476,17.7568,17.7292,17.7292,26000.0
2006-09-14 12:10:00,38.59,38.6,38.58,38.59,30200.0,17.7292,17.7338,17.7246,17.7292,30200.0
2006-09-14 12:20:00,38.59,38.59,38.55,38.55,45600.0,17.7292,17.7292,17.7109,17.7109,45600.0
2006-09-14 12:30:00,38.55,38.56,38.5,38.5,18000.0,17.7109,17.7155,17.6879,17.6879,18000.0
2006-09-14 12:40:00,38.49,38.49,38.42,38.44,57000.0,17.6833,17.6833,17.6511,17.6603,57000.0
2006-09-14 12:50:00,38.44,38.44,38.38,38.39,25400.0,17.6603,17.6603,17.6328,17.6374,25400.0
2006-09-14 13:00:00,38.38,38.4,38.38,38.4,40200.0,17.6328,17.642,17.6328,17.642,40200.0
2006-09-14 13:10:00,38.4,38.4,38.38,38.38,29600.0,17.642,17.642,17.6328,17.6328,29600.0
2006-09-14 13:20:00,38.39,38.41,38.38,38.4,46800.0,17.6374,17.6465,17.6328,17.642,46800.0
2006-09-14 13:30:00,38.4,38.4,38.38,38.38,35800.0,17.642,17.642,17.6328,17.6328,35800.0
2006-09-14 13:40:00,38.38,38.38,38.34,38.34,32800.0,17.6328,17.6328,17.6144,17.6144,32800.0
2006-09-14 13:50:00,38.35,38.37,38.32,38.32,53600.0,17.619,17.6282,17.6052,17.6052,53600.0
2006-09-14 14:00:00,38.32,38.33,38.27,38.3,31000.0,17.6052,17.6098,17.5822,17.596,31000.0
2006-09-14 14:10:00,38.3,38.3,38.27,38.28,81600.0,17.596,17.596,17.5822,17.5868,81600.0
2006-09-14 14:20:00,38.28,38.28,38.25,38.26,88600.0,17.5868,17.5868,17.573,17.5776,88600.0
2006-09-14 14:30:00,38.26,38.27,38.23,38.25,127600.0,17.5776,17.5822,17.5639,17.573,127600.0
2006-09-14 14:40:00,38.25,38.25,38.21,38.23,52800.0,17.573,17.573,17.5547,17.5639,52800.0
2006-09-14 14:50:00,38.23,38.25,38.23,38.25,114800.0,17.5639,17.573,17.5639,17.573,114800.0
2006-09-14 15:00:00,38.25,38.25,38.2,38.22,82000.0,17.573,17.573,17.5501,17.5593,82000.0
2006-09-14 15:10:00,38.23,38.24,38.18,38.23,65600.0,17.5639,17.5684,17.5409,17.5639,65600.0
2006-09-14 15:20:00,38.23,38.23,38.15,38.16,109000.0,17.5639,17.5639,17.5271,17.5317,109000.0
2006-09-14 15:30:00,38.15,38.19,38.15,38.18,127200.0,17.5271,17.5455,17.5271,17.5409,127200.0
2006-09-14 15:40:00,38.18,38.24,38.18,38.22,76800.0,17.5409,17.5684,17.5409,17.5593,76800.0
2006-09-14 15:50:00,38.24,38.31,38.23,38.24,245000.0,17.5684,17.6006,17.5639,17.5684,245000.0
2006-09-15 09:30:00,38.42,38.49,38.35,38.49,559600.0,17.6511,17.6833,17.619,17.6833,559600.0
2006-09-15 09:40:00,38.49,38.49,38.38,38.45,91600.0,17.6833,17.6833,17.6328,17.6649,91600.0
2006-09-15 09:50:00,38.45,38.5,38.15,38.19,430400.0,17.6649,17.6879,17.5271,17.5455,430400.0
2006-09-15 10:00:00,38.13,38.26,38.04,38.24,258200.0,17.5179,17.5776,17.4766,17.5684,258200.0
2006-09-15 10:10:00,38.24,38.3,38.21,38.23,166800.0,17.5684,17.596,17.5547,17.5639,166800.0
2006-09-15 10:20:00,38.23,38.31,38.23,38.29,318200.0,17.5639,17.6006,17.5639,17.5914,318200.0
2006-09-15 10:30:00,38.29,38.43,38.28,38.43,99200.0,17.5914,17.6557,17.5868,17.6557,99200.0
2006-09-15 10:40:00,38.4,38.49,38.4,38.46,36400.0,17.642,17.6833,17.642,17.6695,36400.0
2006-09-15 10:50:00,38.46,38.47,38.38,38.38,47600.0,17.6695,17.6741,17.6328,17.6328,47600.0
2006-09-15 11:00:00,38.39,38.42,38.32,38.35,77600.0,17.6374,17.6511,17.6052,17.619,77600.0
2006-09-15 11:10:00,38.35,38.46,38.34,38.38,49800.0,17.619,17.6695,17.6144,17.6328,49800.0
2006-09-15 11:20:00,38.38,38.41,38.37,38.38,21600.0,17.6328,17.6465,17.6282,17.6328,21600.0
2006-09-15 11:30:00,38.38,38.38,38.29,38.3,38400.0,17.6328,17.6328,17.5914,17.596,38400.0
2006-09-15 11:40:00,38.3,38.3,38.27,38.27,45800.0,17.596,17.596,17.5822,17.5822,45800.0
2006-09-15 11:50:00,38.27,38.34,38.27,38.33,39600.0,17.5822,17.6144,17.5822,17.6098,39600.0
2006-09-15 12:00:00,38.33,38.35,38.26,38.32,132600.0,17.6098,17.619,17.5776,17.6052,132600.0
2006-09-15 12:10:00,38.33,38.36,38.29,38.33,44600.0,17.6098,17.6236,17.5914,17.6098,44600.0
2006-09-15 12:20:00,38.32,38.33,38.27,38.3,70200.0,17.6052,17.6098,17.5822,17.596,70200.0
2006-09-15 12:30:00,38.3,38.32,38.27,38.31,59000.0,17.596,17.6052,17.5822,17.6006,59000.0
2006-09-15 12:40:00,38.31,38.35,38.31,38.34,117800.0,17.6006,17.619,17.6006,17.6144,117800.0
2006-09-15 12:50:00,38.34,38.34,38.26,38.27,27600.0,17.6144,17.6144,17.5776,17.5822,27600.0
2006-09-15 13:00:00,38.29,38.35,38.29,38.33,57800.0,17.5914,17.619,17.5914,17.6098,57800.0
2006-09-15 13:10:00,38.33,38.4,38.33,38.39,47000.0,17.6098,17.642,17.6098,17.6374,47000.0
2006-09-15 13:20:00,38.39,38.4,38.33,38.33,29600.0,17.6374,17.642,17.6098,17.6098,29600.0
2006-09-15 13:30:00,38.34,38.41,38.34,38.4,36400.0,17.6144,17.6465,17.6144,17.642,36400.0
2006-09-15 13:40:00,38.41,38.44,38.4,38.41,54600.0,17.6465,17.6603,17.642,17.6465,54600.0
2006-09-15 13:50:00,38.4,38.44,38.38,38.41,79200.0,17.642,17.6603,17.6328,17.6465,79200.0
2006-09-15 14:00:00,38.41,38.49,38.4,38.49,86200.0,17.6465,17.6833,17.642,17.6833,86200.0
2006-09-15 14:10:00,38.48,38.52,38.48,38.52,35200.0,17.6787,17.6971,17.6787,17.6971,35200.0
2006-09-15 14:20:00,38.52,38.52,38.52,38.52,51000.0,17.6971,17.6971,17.6971,17.6971,51000.0
2006-09-15 14:30:00,38.52,38.55,38.51,38.55,53600.0,17.6971,17.7109,17.6925,17.7109,53600.0
2006-09-15 14:40:00,38.55,38.57,38.54,38.56,58000.0,17.7109,17.7201,17.7063,17.7155,58000.0
2006-09-15 14:50:00,38.56,38.56,38.54,38.56,53800.0,17.7155,17.7155,17.7063,17.7155,53800.0
2006-09-15 15:00:00,38.55,38.56,38.52,38.55,66000.0,17.7109,17.7155,17.6971,17.7109,66000.0
2006-09-15 15:10:00,38.54,38.56,38.53,38.55,48600.0,17.7063,17.7155,17.7017,17.7109,48600.0
2006-09-15 15:20:00,38.55,38.59,38.55,38.58,80000.0,17.7109,17.7292,17.7109,17.7246,80000.0
2006-09-15 15:30:00,38.58,38.59,38.52,38.54,68400.0,17.7246,17.7292,17.6971,17.7063,68400.0
2006-09-15 15:40:00,38.54,38.62,38.54,38.59,149400.0,17.7063,17.743,17.7063,17.7292,149400.0
2006-09-15 15:50:00,38.59,38.62,38.54,38.56,214600.0,17.7292,17.743,17.7063,17.7155,214600.0
2006-09-18 09:30:00,38.58,38.64,38.55,38.6,56000.0,17.7246,17.7522,17.7109,17.7338,56000.0
2006-09-18 09:40:00,38.6,38.6,38.45,38.55,79000.0,17.7338,17.7338,17.6649,17.7109,79000.0
2006-09-18 09:50:00,38.54,38.58,38.54,38.55,53800.0,17.7063,17.7246,17.7063,17.7109,53800.0
2006-09-18 10:00:00,38.55,38.6,38.52,38.56,98200.0,17.7109,17.7338,17.6971,17.7155,98200.0
2006-09-18 10:10:00,38.55,38.65,38.54,38.63,69400.0,17.7109,17.7568,17.7063,17.7476,69400.0
2006-09-18 10:20:00,38.63,38.72,38.59,38.7,98200.0,17.7476,17.789,17.7292,17.7798,98200.0
2006-09-18 10:30:00,38.71,38.71,38.63,38.69,58000.0,17.7844,17.7844,17.7476,17.7752,58000.0
2006-09-18 10:40:00,38.68,38.68,38.56,38.56,35400.0,17.7706,17.7706,17.7155,17.7155,35400.0
2006-09-18 10:50:00,38.58,38.58,38.52,38.56,52800.0,17.7246,17.7246,17.6971,17.7155,52800.0
2006-09-18 11:00:00,38.56,38.56,38.38,38.4,178800.0,17.7155,17.7155,17.6328,17.642,178800.0
2006-09-18 11:10:00,38.41,38.45,38.38,38.4,73800.0,17.6465,17.6649,17.6328,17.642,73800.0
2006-09-18 11:20:00,38.4,38.41,38.35,38.41,55800.0,17.642,17.6465,17.619,17.6465,55800.0
2006-09-18 11:30:00,38.4,38.45,38.4,38.4,45000.0,17.642,17.6649,17.642,17.642,45000.0
2006-09-18 11:40:00,38.4,38.42,38.35,38.41,58600.0,17.642,17.6511,17.619,17.6465,58600.0
2006-09-18 11:50:00,38.41,38.43,38.4,38.4,31000.0,17.6465,17.6557,17.642,17.642,31000.0
2006-09-18 12:00:00,38.41,38.44,38.4,38.44,36800.0,17.6465,17.6603,17.642,17.6603,36800.0
2006-09-18 12:10:00,38.43,38.44,38.35,38.37,39200.0,17.6557,17.6603,17.619,17.6282,39200.0
2006-09-18 12:20:00,38.37,38.37,38.34,38.35,33000.0,17.6282,17.6282,17.6144,17.619,33000.0
2006-09-18 12:30:00,38.35,38.4,38.35,38.37,35400.0,17.619,17.642,17.619,17.6282,35400.0
2006-09-18 12:40:00,38.37,38.4,38.35,38.35,36400.0,17.6282,17.642,17.619,17.619,36400.0
2006-09-18 12:50:00,38.35,38.38,38.33,38.37,19000.0,17.619,17.6328,17.6098,17.6282,19000.0
2006-09-18 13:00:00,38.37,38.37,38.33,38.34,12000.0,17.6282,17.6282,17.6098,17.6144,12000.0
2006-09-18 13:10:00,38.33,38.33,38.27,38.27,32000.0,17.6098,17.6098,17.5822,17.5822,32000.0
2006-09-18 13:20:00,38.27,38.38,38.27,38.35,34600.0,17.5822,17.6328,17.5822,17.619,34600.0
2006-09-18 13:30:00,38.36,38.36,38.31,38.33,16600.0,17.6236,17.6236,17.6006,17.6098,16600.0
2006-09-18 13:40:00,38.33,38.33,38.26,38.27,37200.0,17.6098,17.6098,17.5776,17.5822,37200.0
2006-09-18 13:50:00,38.27,38.28,38.2,38.21,63600.0,17.5822,17.5868,17.5501,17.5547,63600.0
2006-09-18 14:00:00,38.21,38.24,38.2,38.23,39400.0,17.5547,17.5684,17.5501,17.5639,39400.0
2006-09-18 14:10:00,38.23,38.28,38.22,38.27,40200.0,17.5639,17.5868,17.5593,17.5822,40200.0
2006-09-18 14:20:00,38.27,38.27,38.25,38.25,44000.0,17.5822,17.5822,17.573,17.573,44000.0
2006-09-18 14:30:00,38.25,38.26,38.25,38.26,21000.0,17.573,17.5776,17.573,17.5776,21000.0
2006-09-18 14:40:00,38.26,38.33,38.26,38.33,44200.0,17.5776,17.6098,17.5776,17.6098,44200.0
2006-09-18 14:50:00,38.33,38.34,38.3,38.31,39400.0,17.6098,17.6144,17.596,17.6006,39400.0
2006-09-18 15:00:00,38.31,38.31,38.27,38.3,45200.0,17.6006,17.6006,17.5822,17.596,45200.0
2006-09-18 15:10:00,38.3,38.32,38.27,38.31,36600.0,17.596,17.6052,17.5822,17.6006,36600.0
2006-09-18 15:20:00,38.31,38.35,38.3,38.34,51400.0,17.6006,17.619,17.596,17.6144,51400.0
2006-09-18 15:30:00,38.34,38.4,38.34,38.38,92200.0,17.6144,17.642,17.6144,17.6328,92200.0
2006-09-18 15:40:00,38.38,38.43,38.35,38.43,75200.0,17.6328,17.6557,17.619,17.6557,75200.0
2006-09-18 15:50:00,38.42,38.45,38.38,38.42,129400.0,17.6511,17.6649,17.6328,17.6511,129400.0
2006-09-19 09:30:00,38.55,38.59,38.39,38.39,74600.0,17.7109,17.7292,17.6374,17.6374,74600.0
2006-09-19 09:40:00,38.42,38.67,38.4,38.65,79200.0,17.6511,17.766,17.642,17.7568,79200.0
2006-09-19 09:50:00,38.65,38.65,38.55,38.55,29600.0,17.7568,17.7568,17.7109,17.7109,29600.0
2006-09-19 10:00:00,38.54,38.55,38.49,38.55,46800.0,17.7063,17.7109,17.6833,17.7109,46800.0
2006-09-19 10:10:00,38.55,38.61,38.51,38.53,58600.0,17.7109,17.7384,17.6925,17.7017,58600.0
2006-09-19 10:20:00,38.54,38.55,38.5,38.54,40000.0,17.7063,17.7109,17.6879,17.7063,40000.0
2006-09-19 10:30:00,38.52,38.54,38.45,38.45,24600.0,17.6971,17.7063,17.6649,17.6649,24600.0
2006-09-19 10:40:00,38.46,38.53,38.45,38.53,47400.0,17.6695,17.7017,17.6649,17.7017,47400.0
2006-09-19 10:50:00,38.54,38.62,38.54,38.62,35200.0,17.7063,17.743,17.7063,17.743,35200.0
2006-09-19 11:00:00,38.6,38.66,38.6,38.64,44000.0,17.7338,17.7614,17.7338,17.7522,44000.0
2006-09-19 11:10:00,38.63,38.63,38.6,38.6,39400.0,17.7476,17.7476,17.7338,17.7338,39400.0
2006-09-19 11:20:00,38.61,38.66,38.59,38.6,88000.0,17.7384,17.7614,17.7292,17.7338,88000.0
2006-09-19 11:30:00,38.63,38.63,38.59,38.59,30000.0,17.7476,17.7476,17.7292,17.7292,30000.0
2006-09-19 11:40:00,38.6,38.6,38.59,38.6,50800.0,17.7338,17.7338,17.7292,17.7338,50800.0
2006-09-19 11:50:00,38.59,38.61,38.57,38.61,40200.0,17.7292,17.7384,17.7201,17.7384,40200.0
2006-09-19 12:00:00,38.61,38.63,38.58,38.62,35000.0,17.7384,17.7476,17.7246,17.743,35000.0
2006-09-19 12:10:00,38.62,38.63,38.61,38.63,24600.0,17.743,17.7476,17.7384,17.7476,24600.0
2006-09-19 12:20:00,38.63,38.64,38.6,38.62,10600.0,17.7476,17.7522,17.7338,17.743,10600.0
2006-09-19 12:30:00,38.6,38.63,38.6,38.6,24200.0,17.7338,17.7476,17.7338,17.7338,24200.0
2006-09-19 12:40:00,38.59,38.61,38.59,38.59,41400.0,17.7292,17.7384,17.7292,17.7292,41400.0
2006-09-19 12:50:00,38.59,38.59,38.57,38.58,16800.0,17.7292,17.7292,17.7201,17.7246,16800.0
2006-09-19 13:00:00,38.57,38.62,38.57,38.6,51400.0,17.7201,17.743,17.7201,17.7338,51400.0
2006-09-19 13:10:00,38.6,38.6,38.59,38.6,43600.0,17.7338,17.7338,17.7292,17.7338,43600.0
2006-09-19 13:20:00,38.6,38.61,38.6,38.6,35400.0,17.7338,17.7384,17.7338,17.7338,35400.0
2006-09-19 13:30:00,38.59,38.6,38.55,38.55,23200.0,17.7292,17.7338,17.7109,17.7109,23200.0
2006-09-19 13:40:00,38.55,38.59,38.55,38.59,23600.0,17.7109,17.7292,17.7109,17.7292,23600.0
2006-09-19 13:50:00,38.58,38.58,38.52,38.55,22400.0,17.7246,17.7246,17.6971,17.7109,22400.0
2006-09-19 14:00:00,38.55,38.55,38.51,38.54,44200.0,17.7109,17.7109,17.6925,17.7063,44200.0
2006-09-19 14:10:00,38.55,38.57,38.54,38.57,36800.0,17.7109,17.7201,17.7063,17.7201,36800.0
2006-09-19 14:20:00,38.57,38.58,38.52,38.52,47600.0,17.7201,17.7246,17.6971,17.6971,47600.0
2006-09-19 14:30:00,38.52,38.52,38.46,38.46,50400.0,17.6971,17.6971,17.6695,17.6695,50400.0
2006-09-19 14:40:00,38.46,38.48,38.42,38.43,45200.0,17.6695,17.6787,17.6511,17.6557,45200.0
2006-09-19 14:50:00,38.42,38.47,38.42,38.46,51400.0,17.6511,17.6741,17.6511,17.6695,51400.0
2006-09-19 15:00:00,38.46,38.49,38.45,38.48,37600.0,17.6695,17.6833,17.6649,17.6787,37600.0
2006-09-19 15:10:00,38.48,38.5,38.47,38.48,34600.0,17.6787,17.6879,17.6741,17.6787,34600.0
2006-09-19 15:20:00,38.48,38.55,38.47,38.54,29800.0,17.6787,17.7109,17.6741,17.7063,29800.0
2006-09-19 15:30:00,38.53,38.56,38.5,38.5,26200.0,17.7017,17.7155,17.6879,17.6879,26200.0
2006-09-19 15:40:00,38.5,38.54,38.49,38.53,174200.0,17.6879,17.7063,17.6833,17.7017,174200.0
2006-09-19 15:50:00,38.54,38.59,38.52,38.53,37000.0,17.7063,17.7292,17.6971,17.7017,37000.0
2006-09-20 09:30:00,38.9,38.91,38.68,38.68,113000.0,17.8717,17.8763,17.7706,17.7706,113000.0
2006-09-20 09:40:00,38.69,38.69,38.5,38.58,189200.0,17.7752,17.7752,17.6879,17.7246,189200.0
2006-09-20 09:50:00,38.58,38.58,38.53,38.54,87600.0,17.7246,17.7246,17.7017,17.7063,87600.0
2006-09-20 10:00:00,38.53,38.53,38.51,38.52,47000.0,17.7017,17.7017,17.6925,17.6971,47000.0
2006-09-20 10:10:00,38.52,38.52,38.46,38.47,70000.0,17.6971,17.6971,17.6695,17.6741,70000.0
2006-09-20 10:20:00,38.47,38.48,38.43,38.44,62600.0,17.6741,17.6787,17.6557,17.6603,62600.0
2006-09-20 10:30:00,38.45,38.48,38.43,38.46,43800.0,17.6649,17.6787,17.6557,17.6695,43800.0
2006-09-20 10:40:00,38.45,38.49,38.45,38.49,30000.0,17.6649,17.6833,17.6649,17.6833,30000.0
2006-09-20 10:50:00,38.49,38.5,38.45,38.48,29800.0,17.6833,17.6879,17.6649,17.6787,29800.0
2006-09-20 11:00:00,38.48,38.52,38.47,38.51,59200.0,17.6787,17.6971,17.6741,17.6925,59200.0
2006-09-20 11:10:00,38.52,38.52,38.5,38.51,25800.0,17.6971,17.6971,17.6879,17.6925,25800.0
2006-09-20 11:20:00,38.5,38.52,38.49,38.52,36600.0,17.6879,17.6971,17.6833,17.6971,36600.0
2006-09-20 11:30:00,38.52,38.52,38.5,38.52,28800.0,17.6971,17.6971,17.6879,17.6971,28800.0
2006-09-20 11:40:00,38.52,38.54,38.51,38.53,33600.0,17.6971,17.7063,17.6925,17.7017,33600.0
2006-09-20 11:50:00,38.53,38.54,38.52,38.54,17400.0,17.7017,17.7063,17.6971,17.7063,17400.0
2006-09-20 12:00:00,38.53,38.54,38.52,38.53,47400.0,17.7017,17.7063,17.6971,17.7017,47400.0
2006-09-20 12:10:00,38.52,38.55,38.52,38.55,162200.0,17.6971,17.7109,17.6971,17.7109,162200.0
2006-09-20 12:20:00,38.55,38.55,38.52,38.53,44400.0,17.7109,17.7109,17.6971,17.7017,44400.0
2006-09-20 12:30:00,38.54,38.56,38.52,38.55,14600.0,17.7063,17.7155,17.6971,17.7109,14600.0
2006-09-20 12:40:00,38.55,38.57,38.54,38.57,17000.0,17.7109,17.7201,17.7063,17.7201,17000.0
2006-09-20 12:50:00,38.57,38.59,38.56,38.59,12000.0,17.7201,17.7292,17.7155,17.7292,12000.0
2006-09-20 13:00:00,38.58,38.62,38.58,38.59,18200.0,17.7246,17.743,17.7246,17.7292,18200.0
2006-09-20 13:10:00,38.6,38.65,38.6,38.65,24600.0,17.7338,17.7568,17.7338,17.7568,24600.0
2006-09-20 13:20:00,38.65,38.68,38.64,38.66,25800.0,17.7568,17.7706,17.7522,17.7614,25800.0
2006-09-20 13:30:00,38.66,38.68,38.63,38.67,76400.0,17.7614,17.7706,17.7476,17.766,76400.0
2006-09-20 13:40:00,38.67,38.67,38.65,38.66,20600.0,17.766,17.766,17.7568,17.7614,20600.0
2006-09-20 13:50:00,38.66,38.67,38.65,38.65,60400.0,17.7614,17.766,17.7568,17.7568,60400.0
2006-09-20 14:00:00,38.66,38.67,38.58,38.63,57400.0,17.7614,17.766,17.7246,17.7476,57400.0
2006-09-20 14:10:00,38.63,38.68,38.61,38.66,78200.0,17.7476,17.7706,17.7384,17.7614,78200.0
2006-09-20 14:20:00,38.66,38.72,38.59,38.6,86800.0,17.7614,17.789,17.7292,17.7338,86800.0
2006-09-20 14:30:00,38.58,38.66,38.58,38.59,52000.0,17.7246,17.7614,17.7246,17.7292,52000.0
2006-09-20 14:40:00,38.58,38.62,38.55,38.56,38000.0,17.7246,17.743,17.7109,17.7155,38000.0
2006-09-20 14:50:00,38.55,38.56,38.49,38.52,50200.0,17.7109,17.7155,17.6833,17.6971,50200.0
2006-09-20 15:00:00,38.52,38.54,38.47,38.48,74400.0,17.6971,17.7063,17.6741,17.6787,74400.0
2006-09-20 15:10:00,38.48,38.48,38.45,38.45,63200.0,17.6787,17.6787,17.6649,17.6649,63200.0
2006-09-20 15:20:00,38.45,38.45,38.38,38.42,92000.0,17.6649,17.6649,17.6328,17.6511,92000.0
2006-09-20 15:30:00,38.42,38.45,38.38,38.4,73200.0,17.6511,17.6649,17.6328,17.642,73200.0
2006-09-20 15:40:00,38.4,38.41,38.35,38.35,56200.0,17.642,17.6465,17.619,17.619,56200.0
2006-09-20 15:50:00,38.35,38.35,38.32,38.33,91400.0,17.619,17.619,17.6052,17.6098,91400.0
2006-09-21 09:30:00,38.51,38.54,38.35,38.36,52000.0,17.6925,17.7063,17.619,17.6236,52000.0
2006-09-21 09:40:00,38.36,38.36,38.24,38.26,34600.0,17.6236,17.6236,17.5684,17.5776,34600.0
2006-09-21 09:50:00,38.27,38.46,38.27,38.45,44400.0,17.5822,17.6695,17.5822,17.6649,44400.0
2006-09-21 10:00:00,38.45,38.5,38.39,38.4,87000.0,17.6649,17.6879,17.6374,17.642,87000.0
2006-09-21 10:10:00,38.41,38.41,38.34,38.38,52800.0,17.6465,17.6465,17.6144,17.6328,52800.0
2006-09-21 10:20:00,38.39,38.46,38.38,38.45,77000.0,17.6374,17.6695,17.6328,17.6649,77000.0
2006-09-21 10:30:00,38.45,38.51,38.45,38.49,41200.0,17.6649,17.6925,17.6649,17.6833,41200.0
2006-09-21 10:40:00,38.49,38.67,38.49,38.65,124600.0,17.6833,17.766,17.6833,17.7568,124600.0
2006-09-21 10:50:00,38.65,38.66,38.61,38.62,92400.0,17.7568,17.7614,17.7384,17.743,92400.0
2006-09-21 11:00:00,38.61,38.62,38.57,38.59,145400.0,17.7384,17.743,17.7201,17.7292,145400.0
2006-09-21 11:10:00,38.59,38.6,38.54,38.59,50000.0,17.7292,17.7338,17.7063,17.7292,50000.0
2006-09-21 11:20:00,38.6,38.6,38.56,38.56,40400.0,17.7338,17.7338,17.7155,17.7155,40400.0
2006-09-21 11:30:00,38.56,38.6,38.55,38.6,69800.0,17.7155,17.7338,17.7109,17.7338,69800.0
2006-09-21 11:40:00,38.6,38.6,38.55,38.57,24800.0,17.7338,17.7338,17.7109,17.7201,24800.0
2006-09-21 11:50:00,38.57,38.6,38.57,38.59,27200.0,17.7201,17.7338,17.7201,17.7292,27200.0
2006-09-21 12:00:00,38.59,38.59,38.51,38.59,65800.0,17.7292,17.7292,17.6925,17.7292,65800.0
2006-09-21 12:10:00,38.58,38.6,38.52,38.57,60400.0,17.7246,17.7338,17.6971,17.7201,60400.0
2006-09-21 12:20:00,38.56,38.58,38.53,38.58,39400.0,17.7155,17.7246,17.7017,17.7246,39400.0
2006-09-21 12:30:00,38.59,38.6,38.57,38.58,25000.0,17.7292,17.7338,17.7201,17.7246,25000.0
2006-09-21 12:40:00,38.58,38.59,38.48,38.52,111400.0,17.7246,17.7292,17.6787,17.6971,111400.0
2006-09-21 12:50:00,38.52,38.52,38.45,38.46,24800.0,17.6971,17.6971,17.6649,17.6695,24800.0
2006-09-21 13:00:00,38.47,38.52,38.46,38.51,32400.0,17.6741,17.6971,17.6695,17.6925,32400.0
2006-09-21 13:10:00,38.51,38.56,38.51,38.55,17000.0,17.6925,17.7155,17.6925,17.7109,17000.0
2006-09-21 13:20:00,38.56,38.57,38.52,38.54,15800.0,17.7155,17.7201,17.6971,17.7063,15800.0
2006-09-21 13:30:00,38.54,38.58,38.54,38.56,14800.0,17.7063,17.7246,17.7063,17.7155,14800.0
2006-09-21 13:40:00,38.57,38.6,38.55,38.59,25400.0,17.7201,17.7338,17.7109,17.7292,25400.0
2006-09-21 13:50:00,38.6,38.6,38.57,38.6,24400.0,17.7338,17.7338,17.7201,17.7338,24400.0
2006-09-21 14:00:00,38.6,38.6,38.58,38.58,95800.0,17.7338,17.7338,17.7246,17.7246,95800.0
2006-09-21 14:10:00,38.6,38.6,38.58,38.6,29200.0,17.7338,17.7338,17.7246,17.7338,29200.0
2006-09-21 14:20:00,38.6,38.6,38.56,38.57,26800.0,17.7338,17.7338,17.7155,17.7201,26800.0
2006-09-21 14:30:00,38.57,38.6,38.56,38.6,21200.0,17.7201,17.7338,17.7155,17.7338,21200.0
2006-09-21 14:40:00,38.59,38.59,38.54,38.58,30400.0,17.7292,17.7292,17.7063,17.7246,30400.0
2006-09-21 14:50:00,38.58,38.6,38.58,38.58,27800.0,17.7246,17.7338,17.7246,17.7246,27800.0
2006-09-21 15:00:00,38.58,38.61,38.58,38.58,37400.0,17.7246,17.7384,17.7246,17.7246,37400.0
2006-09-21 15:10:00,38.59,38.59,38.51,38.51,25800.0,17.7292,17.7292,17.6925,17.6925,25800.0
2006-09-21 15:20:00,38.51,38.52,38.49,38.51,26000.0,17.6925,17.6971,17.6833,17.6925,26000.0
2006-09-21 15:30:00,38.51,38.52,38.46,38.52,49200.0,17.6925,17.6971,17.6695,17.6971,49200.0
2006-09-21 15:40:00,38.52,38.52,38.47,38.47,40000.0,17.6971,17.6971,17.6741,17.6741,40000.0
2006-09-21 15:50:00,38.47,38.57,38.47,38.55,58400.0,17.6741,17.7201,17.6741,17.7109,58400.0
2006-09-22 09:30:00,38.54,38.54,38.44,38.47,69000.0,17.7063,17.7063,17.6603,17.6741,69000.0
2006-09-22 09:40:00,38.45,38.54,38.42,38.42,41800.0,17.6649,17.7063,17.6511,17.6511,41800.0
2006-09-22 09:50:00,38.43,38.47,38.42,38.45,56400.0,17.6557,17.6741,17.6511,17.6649,56400.0
2006-09-22 10:00:00,38.45,38.48,38.45,38.48,83800.0,17.6649,17.6787,17.6649,17.6787,83800.0
2006-09-22 10:10:00,38.46,38.47,38.4,38.4,27200.0,17.6695,17.6741,17.642,17.642,27200.0
2006-09-22 10:20:00,38.42,38.43,38.35,38.38,23600.0,17.6511,17.6557,17.619,17.6328,23600.0
2006-09-22 10:30:00,38.38,38.45,38.38,38.38,44000.0,17.6328,17.6649,17.6328,17.6328,44000.0
2006-09-22 10:40:00,38.38,38.38,38.38,38.38,38600.0,17.6328,17.6328,17.6328,17.6328,38600.0
2006-09-22 10:50:00,38.37,38.37,38.33,38.33,32800.0,17.6282,17.6282,17.6098,17.6098,32800.0
2006-09-22 11:00:00,38.33,38.35,38.29,38.3,48400.0,17.6098,17.619,17.5914,17.596,48400.0
2006-09-22 11:10:00,38.29,38.34,38.29,38.32,41000.0,17.5914,17.6144,17.5914,17.6052,41000.0
2006-09-22 11:20:00,38.32,38.38,38.32,38.33,70200.0,17.6052,17.6328,17.6052,17.6098,70200.0
2006-09-22 11:30:00,38.33,38.35,38.31,38.32,24800.0,17.6098,17.619,17.6006,17.6052,24800.0
2006-09-22 11:40:00,38.33,38.35,38.26,38.29,85000.0,17.6098,17.619,17.5776,17.5914,85000.0
2006-09-22 11:50:00,38.29,38.35,38.27,38.27,36800.0,17.5914,17.619,17.5822,17.5822,36800.0
2006-09-22 12:00:00,38.27,38.31,38.27,38.27,25200.0,17.5822,17.6006,17.5822,17.5822,25200.0
2006-09-22 12:10:00,38.28,38.3,38.27,38.3,16400.0,17.5868,17.596,17.5822,17.596,16400.0
2006-09-22 12:20:00,38.3,38.33,38.3,38.31,13400.0,17.596,17.6098,17.596,17.6006,13400.0
2006-09-22 12:30:00,38.31,38.32,38.28,38.28,12200.0,17.6006,17.6052,17.5868,17.5868,12200.0
2006-09-22 12:40:00,38.29,38.29,38.24,38.24,36000.0,17.5914,17.5914,17.5684,17.5684,36000.0
2006-09-22 12:50:00,38.24,38.24,38.21,38.22,36200.0,17.5684,17.5684,17.5547,17.5593,36200.0
2006-09-22 13:00:00,38.21,38.22,38.18,38.2,25800.0,17.5547,17.5593,17.5409,17.5501,25800.0
2006-09-22 13:10:00,38.2,38.22,38.17,38.21,29200.0,17.5501,17.5593,17.5363,17.5547,29200.0
2006-09-22 13:20:00,38.22,38.22,38.18,38.19,10800.0,17.5593,17.5593,17.5409,17.5455,10800.0
2006-09-22 13:30:00,38.19,38.23,38.18,38.22,31600.0,17.5455,17.5639,17.5409,17.5593,31600.0
2006-09-22 13:40:00,38.22,38.24,38.19,38.19,26800.0,17.5593,17.5684,17.5455,17.5455,26800.0
2006-09-22 13:50:00,38.19,38.19,38.17,38.17,95200.0,17.5455,17.5455,17.5363,17.5363,95200.0
2006-09-22 14:00:00,38.18,38.18,38.15,38.16,31800.0,17.5409,17.5409,17.5271,17.5317,31800.0
2006-09-22 14:10:00,38.16,38.17,38.15,38.16,34600.0,17.5317,17.5363,17.5271,17.5317,34600.0
2006-09-22 14:20:00,38.17,38.24,38.16,38.23,57200.0,17.5363,17.5684,17.5317,17.5639,57200.0
2006-09-22 14:30:00,38.22,38.23,38.16,38.18,13800.0,17.5593,17.5639,17.5317,17.5409,13800.0
2006-09-22 14:40:00,38.16,38.18,38.1,38.11,49800.0,17.5317,17.5409,17.5041,17.5087,49800.0
2006-09-22 14:50:00,38.11,38.16,38.1,38.15,88600.0,17.5087,17.5317,17.5041,17.5271,88600.0
2006-09-22 15:00:00,38.15,38.21,38.15,38.2,74200.0,17.5271,17.5547,17.5271,17.5501,74200.0
2006-09-22 15:10:00,38.2,38.22,38.17,38.22,63800.0,17.5501,17.5593,17.5363,17.5593,63800.0
2006-09-22 15:20:00,38.21,38.22,38.16,38.16,34000.0,17.5547,17.5593,17.5317,17.5317,34000.0
2006-09-22 15:30:00,38.15,38.2,38.15,38.17,60200.0,17.5271,17.5501,17.5271,17.5363,60200.0
2006-09-22 15:40:00,38.17,38.18,38.13,38.15,78200.0,17.5363,17.5409,17.5179,17.5271,78200.0
2006-09-22 15:50:00,38.15,38.15,38.12,38.13,250400.0,17.5271,17.5271,17.5133,17.5179,250400.0
2006-09-25 09:30:00,38.37,38.37,38.25,38.26,57200.0,17.6282,17.6282,17.573,17.5776,57200.0
2006-09-25 09:40:00,38.26,38.28,38.15,38.17,67800.0,17.5776,17.5868,17.5271,17.5363,67800.0
2006-09-25 09:50:00,38.16,38.3,38.08,38.22,124800.0,17.5317,17.596,17.4949,17.5593,124800.0
2006-09-25 10:00:00,38.22,38.25,38.15,38.15,131400.0,17.5593,17.573,17.5271,17.5271,131400.0
2006-09-25 10:10:00,38.15,38.16,38.08,38.14,62400.0,17.5271,17.5317,17.4949,17.5225,62400.0
2006-09-25 10:20:00,38.13,38.23,38.1,38.22,114400.0,17.5179,17.5639,17.5041,17.5593,114400.0
2006-09-25 10:30:00,38.24,38.24,38.1,38.11,94000.0,17.5684,17.5684,17.5041,17.5087,94000.0
2006-09-25 10:40:00,38.11,38.13,38.07,38.08,91800.0,17.5087,17.5179,17.4903,17.4949,91800.0
2006-09-25 10:50:00,38.08,38.12,38.08,38.08,63000.0,17.4949,17.5133,17.4949,17.4949,63000.0
2006-09-25 11:00:00,38.1,38.1,38.06,38.08,107000.0,17.5041,17.5041,17.4857,17.4949,107000.0
2006-09-25 11:10:00,38.1,38.11,38.07,38.11,27800.0,17.5041,17.5087,17.4903,17.5087,27800.0
2006-09-25 11:20:00,38.1,38.18,38.1,38.17,61800.0,17.5041,17.5409,17.5041,17.5363,61800.0
2006-09-25 11:30:00,38.17,38.19,38.15,38.18,54400.0,17.5363,17.5455,17.5271,17.5409,54400.0
2006-09-25 11:40:00,38.18,38.22,38.18,38.18,65800.0,17.5409,17.5593,17.5409,17.5409,65800.0
2006-09-25 11:50:00,38.18,38.18,38.13,38.13,81000.0,17.5409,17.5409,17.5179,17.5179,81000.0
2006-09-25 12:00:00,38.12,38.22,38.1,38.22,69600.0,17.5133,17.5593,17.5041,17.5593,69600.0
2006-09-25 12:10:00,38.22,38.34,38.22,38.3,61200.0,17.5593,17.6144,17.5593,17.596,61200.0
2006-09-25 12:20:00,38.3,38.35,38.3,38.32,57400.0,17.596,17.619,17.596,17.6052,57400.0
2006-09-25 12:30:00,38.32,38.5,38.31,38.5,45200.0,17.6052,17.6879,17.6006,17.6879,45200.0
2006-09-25 12:40:00,38.5,38.54,38.49,38.52,29400.0,17.6879,17.7063,17.6833,17.6971,29400.0
2006-09-25 12:50:00,38.53,38.62,38.53,38.61,53800.0,17.7017,17.743,17.7017,17.7384,53800.0
2006-09-25 13:00:00,38.61,38.7,38.61,38.68,57400.0,17.7384,17.7798,17.7384,17.7706,57400.0
2006-09-25 13:10:00,38.68,38.69,38.6,38.6,31000.0,17.7706,17.7752,17.7338,17.7338,31000.0
2006-09-25 13:20:00,38.6,38.62,38.58,38.62,19600.0,17.7338,17.743,17.7246,17.743,19600.0
2006-09-25 13:30:00,38.61,38.63,38.61,38.63,14600.0,17.7384,17.7476,17.7384,17.7476,14600.0
2006-09-25 13:40:00,38.61,38.64,38.52,38.54,59400.0,17.7384,17.7522,17.6971,17.7063,59400.0
2006-09-25 13:50:00,38.54,38.54,38.43,38.46,55600.0,17.7063,17.7063,17.6557,17.6695,55600.0
2006-09-25 14:00:00,38.45,38.55,38.44,38.55,108200.0,17.6649,17.7109,17.6603,17.7109,108200.0
2006-09-25 14:10:00,38.54,38.6,38.54,38.58,39800.0,17.7063,17.7338,17.7063,17.7246,39800.0
2006-09-25 14:20:00,38.58,38.58,38.49,38.52,66600.0,17.7246,17.7246,17.6833,17.6971,66600.0
2006-09-25 14:30:00,38.51,38.6,38.49,38.6,55800.0,17.6925,17.7338,17.6833,17.7338,55800.0
2006-09-25 14:40:00,38.6,38.61,38.54,38.55,47600.0,17.7338,17.7384,17.7063,17.7109,47600.0
2006-09-25 14:50:00,38.55,38.55,38.49,38.52,68000.0,17.7109,17.7109,17.6833,17.6971,68000.0
2006-09-25 15:00:00,38.52,38.56,38.51,38.56,48000.0,17.6971,17.7155,17.6925,17.7155,48000.0
2006-09-25 15:10:00,38.56,38.64,38.55,38.62,39600.0,17.7155,17.7522,17.7109,17.743,39600.0
2006-09-25 15:20:00,38.63,38.67,38.62,38.66,45200.0,17.7476,17.766,17.743,17.7614,45200.0
2006-09-25 15:30:00,38.65,38.71,38.65,38.69,98400.0,17.7568,17.7844,17.7568,17.7752,98400.0
2006-09-25 15:40:00,38.69,38.71,38.67,38.67,70600.0,17.7752,17.7844,17.766,17.766,70600.0
2006-09-25 15:50:00,38.68,38.68,38.62,38.63,58800.0,17.7706,17.7706,17.743,17.7476,58800.0
2006-09-26 09:30:00,38.79,38.79,38.54,38.63,56400.0,17.8211,17.8211,17.7063,17.7476,56400.0
2006-09-26 09:40:00,38.63,38.72,38.56,38.71,77600.0,17.7476,17.789,17.7155,17.7844,77600.0
2006-09-26 09:50:00,38.72,38.87,38.72,38.84,54800.0,17.789,17.8579,17.789,17.8441,54800.0
2006-09-26 10:00:00,38.84,38.84,38.75,38.78,50000.0,17.8441,17.8441,17.8028,17.8165,50000.0
2006-09-26 10:10:00,38.78,38.9,38.78,38.89,75000.0,17.8165,17.8717,17.8165,17.8671,75000.0
2006-09-26 10:20:00,38.89,38.99,38.86,38.99,42800.0,17.8671,17.913,17.8533,17.913,42800.0
2006-09-26 10:30:00,39.0,39.01,38.88,38.91,60200.0,17.9176,17.9222,17.8625,17.8763,60200.0
2006-09-26 10:40:00,38.92,38.94,38.92,38.92,55600.0,17.8809,17.89,17.8809,17.8809,55600.0
2006-09-26 10:50:00,38.9,38.93,38.87,38.9,48400.0,17.8717,17.8854,17.8579,17.8717,48400.0
2006-09-26 11:00:00,38.88,38.89,38.79,38.8,40000.0,17.8625,17.8671,17.8211,17.8257,40000.0
2006-09-26 11:10:00,38.8,38.84,38.79,38.79,63600.0,17.8257,17.8441,17.8211,17.8211,63600.0
2006-09-26 11:20:00,38.8,38.81,38.75,38.76,40000.0,17.8257,17.8303,17.8028,17.8073,40000.0
2006-09-26 11:30:00,38.76,38.77,38.74,38.77,20800.0,17.8073,17.8119,17.7982,17.8119,20800.0
2006-09-26 11:40:00,38.77,38.77,38.74,38.77,22600.0,17.8119,17.8119,17.7982,17.8119,22600.0
2006-09-26 11:50:00,38.77,38.85,38.77,38.8,25800.0,17.8119,17.8487,17.8119,17.8257,25800.0
2006-09-26 12:00:00,38.8,38.81,38.75,38.77,39800.0,17.8257,17.8303,17.8028,17.8119,39800.0
2006-09-26 12:10:00,38.77,38.8,38.76,38.8,17200.0,17.8119,17.8257,17.8073,17.8257,17200.0
2006-09-26 12:20:00,38.8,38.83,38.79,38.81,14400.0,17.8257,17.8395,17.8211,17.8303,14400.0
2006-09-26 12:30:00,38.81,38.86,38.81,38.81,10400.0,17.8303,17.8533,17.8303,17.8303,10400.0
2006-09-26 12:40:00,38.8,38.81,38.75,38.75,31600.0,17.8257,17.8303,17.8028,17.8028,31600.0
2006-09-26 12:50:00,38.75,38.77,38.73,38.76,11800.0,17.8028,17.8119,17.7936,17.8073,11800.0
2006-09-26 13:00:00,38.77,38.77,38.74,38.76,8200.0,17.8119,17.8119,17.7982,17.8073,8200.0
2006-09-26 13:10:00,38.77,38.77,38.74,38.74,23200.0,17.8119,17.8119,17.7982,17.7982,23200.0
2006-09-26 13:20:00,38.74,38.75,38.72,38.74,14800.0,17.7982,17.8028,17.789,17.7982,14800.0
2006-09-26 13:30:00,38.74,38.75,38.7,38.7,16400.0,17.7982,17.8028,17.7798,17.7798,16400.0
2006-09-26 13:40:00,38.69,38.7,38.66,38.67,16400.0,17.7752,17.7798,17.7614,17.766,16400.0
2006-09-26 13:50:00,38.67,38.74,38.66,38.74,24200.0,17.766,17.7982,17.7614,17.7982,24200.0
2006-09-26 14:00:00,38.74,38.77,38.7,38.7,21400.0,17.7982,17.8119,17.7798,17.7798,21400.0
2006-09-26 14:10:00,38.7,38.71,38.65,38.65,22000.0,17.7798,17.7844,17.7568,17.7568,22000.0
2006-09-26 14:20:00,38.64,38.69,38.63,38.67,25000.0,17.7522,17.7752,17.7476,17.766,25000.0
2006-09-26 14:30:00,38.66,38.77,38.66,38.76,29400.0,17.7614,17.8119,17.7614,17.8073,29400.0
2006-09-26 14:40:00,38.76,38.76,38.72,38.74,28600.0,17.8073,17.8073,17.789,17.7982,28600.0
2006-09-26 14:50:00,38.72,38.76,38.72,38.72,33000.0,17.789,17.8073,17.789,17.789,33000.0
2006-09-26 15:00:00,38.73,38.73,38.67,38.68,26600.0,17.7936,17.7936,17.766,17.7706,26600.0
2006-09-26 15:10:00,38.69,38.73,38.68,38.73,13600.0,17.7752,17.7936,17.7706,17.7936,13600.0
2006-09-26 15:20:00,38.72,38.73,38.69,38.7,23200.0,17.789,17.7936,17.7752,17.7798,23200.0
2006-09-26 15:30:00,38.7,38.74,38.7,38.71,33400.0,17.7798,17.7982,17.7798,17.7844,33400.0
2006-09-26 15:40:00,38.71,38.72,38.7,38.71,32200.0,17.7844,17.789,17.7798,17.7844,32200.0
2006-09-26 15:50:00,38.71,38.77,38.7,38.74,56400.0,17.7844,17.8119,17.7798,17.7982,56400.0
2006-09-27 09:30:00,38.67,38.76,38.65,38.74,38200.0,17.766,17.8073,17.7568,17.7982,38200.0
2006-09-27 09:40:00,38.74,38.9,38.66,38.9,39000.0,17.7982,17.8717,17.7614,17.8717,39000.0
2006-09-27 09:50:00,38.91,38.98,38.83,38.96,55200.0,17.8763,17.9084,17.8395,17.8992,55200.0
2006-09-27 10:00:00,38.96,38.98,38.8,38.8,30800.0,17.8992,17.9084,17.8257,17.8257,30800.0
2006-09-27 10:10:00,38.78,38.82,38.73,38.75,26000.0,17.8165,17.8349,17.7936,17.8028,26000.0
2006-09-27 10:20:00,38.77,38.9,38.75,38.87,90400.0,17.8119,17.8717,17.8028,17.8579,90400.0
2006-09-27 10:30:00,38.85,38.85,38.66,38.71,88400.0,17.8487,17.8487,17.7614,17.7844,88400.0
2006-09-27 10:40:00,38.71,38.72,38.61,38.63,52000.0,17.7844,17.789,17.7384,17.7476,52000.0
2006-09-27 10:50:00,38.63,38.73,38.6,38.73,52000.0,17.7476,17.7936,17.7338,17.7936,52000.0
2006-09-27 11:00:00,38.73,38.74,38.63,38.74,110000.0,17.7936,17.7982,17.7476,17.7982,110000.0
2006-09-27 11:10:00,38.73,38.73,38.7,38.72,76600.0,17.7936,17.7936,17.7798,17.789,76600.0
2006-09-27 11:20:00,38.7,38.82,38.7,38.82,27200.0,17.7798,17.8349,17.7798,17.8349,27200.0
2006-09-27 11:30:00,38.84,38.85,38.76,38.79,22600.0,17.8441,17.8487,17.8073,17.8211,22600.0
2006-09-27 11:40:00,38.77,38.78,38.68,38.71,40000.0,17.8119,17.8165,17.7706,17.7844,40000.0
2006-09-27 11:50:00,38.71,38.71,38.65,38.66,30600.0,17.7844,17.7844,17.7568,17.7614,30600.0
2006-09-27 12:00:00,38.65,38.72,38.65,38.69,26400.0,17.7568,17.789,17.7568,17.7752,26400.0
2006-09-27 12:10:00,38.69,38.71,38.67,38.69,31400.0,17.7752,17.7844,17.766,17.7752,31400.0
2006-09-27 12:20:00,38.68,38.77,38.68,38.75,46800.0,17.7706,17.8119,17.7706,17.8028,46800.0
2006-09-27 12:30:00,38.75,38.88,38.74,38.88,35800.0,17.8028,17.8625,17.7982,17.8625,35800.0
2006-09-27 12:40:00,38.88,38.92,38.88,38.9,14200.0,17.8625,17.8809,17.8625,17.8717,14200.0
2006-09-27 12:50:00,38.9,38.94,38.89,38.94,18600.0,17.8717,17.89,17.8671,17.89,18600.0
2006-09-27 13:00:00,38.94,39.0,38.92,39.0,17800.0,17.89,17.9176,17.8809,17.9176,17800.0
2006-09-27 13:10:00,39.02,39.02,39.0,39.02,29000.0,17.9268,17.9268,17.9176,17.9268,29000.0
2006-09-27 13:20:00,39.02,39.02,38.99,39.02,33400.0,17.9268,17.9268,17.913,17.9268,33400.0
2006-09-27 13:30:00,39.02,39.02,38.98,38.99,29800.0,17.9268,17.9268,17.9084,17.913,29800.0
2006-09-27 13:40:00,38.99,39.02,38.98,38.99,29600.0,17.913,17.9268,17.9084,17.913,29600.0
2006-09-27 13:50:00,38.99,39.02,38.99,39.02,14400.0,17.913,17.9268,17.913,17.9268,14400.0
2006-09-27 14:00:00,39.02,39.04,39.0,39.04,43800.0,17.9268,17.936,17.9176,17.936,43800.0
2006-09-27 14:10:00,39.05,39.08,39.01,39.02,33600.0,17.9406,17.9544,17.9222,17.9268,33600.0
2006-09-27 14:20:00,39.02,39.09,39.02,39.05,25000.0,17.9268,17.959,17.9268,17.9406,25000.0
2006-09-27 14:30:00,39.05,39.08,39.03,39.07,28400.0,17.9406,17.9544,17.9314,17.9498,28400.0
2006-09-27 14:40:00,39.08,39.08,39.05,39.08,23800.0,17.9544,17.9544,17.9406,17.9544,23800.0
2006-09-27 14:50:00,39.08,39.1,39.08,39.1,54600.0,17.9544,17.9636,17.9544,17.9636,54600.0
2006-09-27 15:00:00,39.1,39.13,39.09,39.1,91200.0,17.9636,17.9773,17.959,17.9636,91200.0
2006-09-27 15:10:00,39.11,39.18,39.11,39.16,59800.0,17.9681,18.0003,17.9681,17.9911,59800.0
2006-09-27 15:20:00,39.15,39.18,39.12,39.13,63400.0,17.9865,18.0003,17.9727,17.9773,63400.0
2006-09-27 15:30:00,39.13,39.17,39.13,39.16,177200.0,17.9773,17.9957,17.9773,17.9911,177200.0
2006-09-27 15:40:00,39.16,39.17,39.13,39.13,86000.0,17.9911,17.9957,17.9773,17.9773,86000.0
2006-09-27 15:50:00,39.13,39.16,39.12,39.16,96200.0,17.9773,17.9911,17.9727,17.9911,96200.0
2006-09-28 09:30:00,39.18,39.18,39.1,39.1,33600.0,18.0003,18.0003,17.9636,17.9636,33600.0
2006-09-28 09:40:00,39.13,39.24,39.08,39.2,44000.0,17.9773,18.0279,17.9544,18.0095,44000.0
2006-09-28 09:50:00,39.15,39.18,39.02,39.07,59800.0,17.9865,18.0003,17.9268,17.9498,59800.0
2006-09-28 10:00:00,39.07,39.12,38.94,38.94,59600.0,17.9498,17.9727,17.89,17.89,59600.0
2006-09-28 10:10:00,38.94,38.99,38.87,38.92,94400.0,17.89,17.913,17.8579,17.8809,94400.0
2006-09-28 10:20:00,38.9,38.9,38.82,38.82,51400.0,17.8717,17.8717,17.8349,17.8349,51400.0
2006-09-28 10:30:00,38.84,38.85,38.77,38.8,90400.0,17.8441,17.8487,17.8119,17.8257,90400.0
2006-09-28 10:40:00,38.81,38.81,38.74,38.76,42200.0,17.8303,17.8303,17.7982,17.8073,42200.0
2006-09-28 10:50:00,38.76,38.82,38.74,38.77,103000.0,17.8073,17.8349,17.7982,17.8119,103000.0
2006-09-28 11:00:00,38.77,38.83,38.77,38.82,48400.0,17.8119,17.8395,17.8119,17.8349,48400.0
2006-09-28 11:10:00,38.8,38.81,38.68,38.68,39600.0,17.8257,17.8303,17.7706,17.7706,39600.0
2006-09-28 11:20:00,38.68,38.88,38.62,38.66,82000.0,17.7706,17.8625,17.743,17.7614,82000.0
2006-09-28 11:30:00,38.66,38.69,38.63,38.69,79400.0,17.7614,17.7752,17.7476,17.7752,79400.0
2006-09-28 11:40:00,38.7,38.76,38.69,38.75,43400.0,17.7798,17.8073,17.7752,17.8028,43400.0
2006-09-28 11:50:00,38.76,38.88,38.76,38.8,269000.0,17.8073,17.8625,17.8073,17.8257,269000.0
2006-09-28 12:00:00,38.8,38.8,38.71,38.76,91800.0,17.8257,17.8257,17.7844,17.8073,91800.0
2006-09-28 12:10:00,38.76,38.77,38.71,38.74,59000.0,17.8073,17.8119,17.7844,17.7982,59000.0
2006-09-28 12:20:00,38.74,38.75,38.62,38.63,40200.0,17.7982,17.8028,17.743,17.7476,40200.0
2006-09-28 12:30:00,38.63,38.65,38.56,38.57,86200.0,17.7476,17.7568,17.7155,17.7201,86200.0
2006-09-28 12:40:00,38.56,38.57,38.54,38.55,52800.0,17.7155,17.7201,17.7063,17.7109,52800.0
2006-09-28 12:50:00,38.56,38.57,38.54,38.56,37200.0,17.7155,17.7201,17.7063,17.7155,37200.0
2006-09-28 13:00:00,38.55,38.65,38.55,38.63,23200.0,17.7109,17.7568,17.7109,17.7476,23200.0
2006-09-28 13:10:00,38.62,38.63,38.59,38.6,16600.0,17.743,17.7476,17.7292,17.7338,16600.0
2006-09-28 13:20:00,38.6,38.64,38.58,38.59,31000.0,17.7338,17.7522,17.7246,17.7292,31000.0
2006-09-28 13:30:00,38.58,38.63,38.58,38.62,18000.0,17.7246,17.7476,17.7246,17.743,18000.0
2006-09-28 13:40:00,38.63,38.67,38.62,38.65,35000.0,17.7476,17.766,17.743,17.7568,35000.0
2006-09-28 13:50:00,38.65,38.65,38.62,38.65,32200.0,17.7568,17.7568,17.743,17.7568,32200.0
2006-09-28 14:00:00,38.65,38.66,38.61,38.63,39800.0,17.7568,17.7614,17.7384,17.7476,39800.0
2006-09-28 14:10:00,38.62,38.68,38.62,38.63,38000.0,17.743,17.7706,17.743,17.7476,38000.0
2006-09-28 14:20:00,38.64,38.64,38.6,38.62,34800.0,17.7522,17.7522,17.7338,17.743,34800.0
2006-09-28 14:30:00,38.63,38.66,38.6,38.63,77200.0,17.7476,17.7614,17.7338,17.7476,77200.0
2006-09-28 14:40:00,38.63,38.66,38.63,38.65,25000.0,17.7476,17.7614,17.7476,17.7568,25000.0
2006-09-28 14:50:00,38.65,38.67,38.62,38.66,33800.0,17.7568,17.766,17.743,17.7614,33800.0
2006-09-28 15:00:00,38.65,38.66,38.6,38.61,62000.0,17.7568,17.7614,17.7338,17.7384,62000.0
2006-09-28 15:10:00,38.61,38.7,38.61,38.63,56800.0,17.7384,17.7798,17.7384,17.7476,56800.0
2006-09-28 15:20:00,38.63,38.67,38.62,38.63,157600.0,17.7476,17.766,17.743,17.7476,157600.0
2006-09-28 15:30:00,38.63,38.7,38.63,38.66,73600.0,17.7476,17.7798,17.7476,17.7614,73600.0
2006-09-28 15:40:00,38.67,38.69,38.63,38.66,87400.0,17.766,17.7752,17.7476,17.7614,87400.0
2006-09-28 15:50:00,38.66,38.68,38.59,38.59,119800.0,17.7614,17.7706,17.7292,17.7292,119800.0
2006-09-29 09:30:00,38.6,38.74,38.57,38.7,62400.0,17.7338,17.7982,17.7201,17.7798,62400.0
2006-09-29 09:40:00,38.7,38.76,38.6,38.63,56400.0,17.7798,17.8073,17.7338,17.7476,56400.0
2006-09-29 09:50:00,38.63,38.82,38.63,38.72,87000.0,17.7476,17.8349,17.7476,17.789,87000.0
2006-09-29 10:00:00,38.71,38.74,38.58,38.59,58600.0,17.7844,17.7982,17.7246,17.7292,58600.0
2006-09-29 10:10:00,38.58,38.64,38.57,38.64,46200.0,17.7246,17.7522,17.7201,17.7522,46200.0
2006-09-29 10:20:00,38.64,38.65,38.57,38.58,67600.0,17.7522,17.7568,17.7201,17.7246,67600.0
2006-09-29 10:30:00,38.59,38.59,38.55,38.56,93200.0,17.7292,17.7292,17.7109,17.7155,93200.0
2006-09-29 10:40:00,38.56,38.56,38.46,38.48,23600.0,17.7155,17.7155,17.6695,17.6787,23600.0
2006-09-29 10:50:00,38.48,38.48,38.41,38.44,53000.0,17.6787,17.6787,17.6465,17.6603,53000.0
2006-09-29 11:00:00,38.45,38.51,38.44,38.49,52200.0,17.6649,17.6925,17.6603,17.6833,52200.0
2006-09-29 11:10:00,38.49,38.52,38.49,38.51,34800.0,17.6833,17.6971,17.6833,17.6925,34800.0
2006-09-29 11:20:00,38.5,38.53,38.49,38.51,36200.0,17.6879,17.7017,17.6833,17.6925,36200.0
2006-09-29 11:30:00,38.51,38.52,38.49,38.51,25000.0,17.6925,17.6971,17.6833,17.6925,25000.0
2006-09-29 11:40:00,38.51,38.52,38.49,38.51,20600.0,17.6925,17.6971,17.6833,17.6925,20600.0
2006-09-29 11:50:00,38.5,38.51,38.49,38.49,14200.0,17.6879,17.6925,17.6833,17.6833,14200.0
2006-09-29 12:00:00,38.49,38.49,38.45,38.47,54000.0,17.6833,17.6833,17.6649,17.6741,54000.0
2006-09-29 12:10:00,38.46,38.48,38.44,38.48,34400.0,17.6695,17.6787,17.6603,17.6787,34400.0
2006-09-29 12:20:00,38.48,38.52,38.47,38.52,14600.0,17.6787,17.6971,17.6741,17.6971,14600.0
2006-09-29 12:30:00,38.49,38.52,38.49,38.49,32200.0,17.6833,17.6971,17.6833,17.6833,32200.0
2006-09-29 12:40:00,38.51,38.53,38.49,38.49,31200.0,17.6925,17.7017,17.6833,17.6833,31200.0
2006-09-29 12:50:00,38.49,38.49,38.48,38.48,22800.0,17.6833,17.6833,17.6787,17.6787,22800.0
2006-09-29 13:00:00,38.48,38.51,38.47,38.49,55200.0,17.6787,17.6925,17.6741,17.6833,55200.0
2006-09-29 13:10:00,38.5,38.51,38.48,38.49,67000.0,17.6879,17.6925,17.6787,17.6833,67000.0
2006-09-29 13:20:00,38.49,38.51,38.45,38.45,42400.0,17.6833,17.6925,17.6649,17.6649,42400.0
2006-09-29 13:30:00,38.45,38.47,38.44,38.46,11200.0,17.6649,17.6741,17.6603,17.6695,11200.0
2006-09-29 13:40:00,38.46,38.47,38.44,38.46,15200.0,17.6695,17.6741,17.6603,17.6695,15200.0
2006-09-29 13:50:00,38.45,38.47,38.42,38.44,63800.0,17.6649,17.6741,17.6511,17.6603,63800.0
2006-09-29 14:00:00,38.44,38.44,38.42,38.43,28800.0,17.6603,17.6603,17.6511,17.6557,28800.0
2006-09-29 14:10:00,38.43,38.43,38.41,38.43,540400.0,17.6557,17.6557,17.6465,17.6557,540400.0
2006-09-29 14:20:00,38.43,38.43,38.41,38.42,53600.0,17.6557,17.6557,17.6465,17.6511,53600.0
2006-09-29 14:30:00,38.42,38.43,38.42,38.42,49000.0,17.6511,17.6557,17.6511,17.6511,49000.0
2006-09-29 14:40:00,38.42,38.42,38.41,38.41,46400.0,17.6511,17.6511,17.6465,17.6465,46400.0
2006-09-29 14:50:00,38.41,38.42,38.38,38.39,72800.0,17.6465,17.6511,17.6328,17.6374,72800.0
2006-09-29 15:00:00,38.39,38.39,38.32,38.32,68400.0,17.6374,17.6374,17.6052,17.6052,68400.0
2006-09-29 15:10:00,38.33,38.33,38.3,38.31,68000.0,17.6098,17.6098,17.596,17.6006,68000.0
2006-09-29 15:20:00,38.31,38.31,38.28,38.29,126400.0,17.6006,17.6006,17.5868,17.5914,126400.0
2006-09-29 15:30:00,38.3,38.3,38.28,38.28,40000.0,17.596,17.596,17.5868,17.5868,40000.0
2006-09-29 15:40:00,38.29,38.29,38.24,38.24,142800.0,17.5914,17.5914,17.5684,17.5684,142800.0
2006-09-29 15:50:00,38.24,38.27,38.24,38.27,189400.0,17.5684,17.5822,17.5684,17.5822,189400.0
2006-10-02 09:30:00,38.25,38.4,38.25,38.37,63800.0,17.573,17.642,17.573,17.6282,63800.0
2006-10-02 09:40:00,38.41,38.52,38.41,38.49,94400.0,17.6465,17.6971,17.6465,17.6833,94400.0
2006-10-02 09:50:00,38.49,38.57,38.46,38.53,96800.0,17.6833,17.7201,17.6695,17.7017,96800.0
2006-10-02 10:00:00,38.53,38.6,38.45,38.45,107600.0,17.7017,17.7338,17.6649,17.6649,107600.0
2006-10-02 10:10:00,38.43,38.49,38.38,38.44,94800.0,17.6557,17.6833,17.6328,17.6603,94800.0
2006-10-02 10:20:00,38.46,38.49,38.31,38.44,137600.0,17.6695,17.6833,17.6006,17.6603,137600.0
2006-10-02 10:30:00,38.44,38.56,38.35,38.42,173400.0,17.6603,17.7155,17.619,17.6511,173400.0
2006-10-02 10:40:00,38.43,38.43,38.38,38.38,70800.0,17.6557,17.6557,17.6328,17.6328,70800.0
2006-10-02 10:50:00,38.39,38.45,38.39,38.44,29800.0,17.6374,17.6649,17.6374,17.6603,29800.0
2006-10-02 11:00:00,38.44,38.44,38.38,38.42,27800.0,17.6603,17.6603,17.6328,17.6511,27800.0
2006-10-02 11:10:00,38.43,38.45,38.41,38.45,56000.0,17.6557,17.6649,17.6465,17.6649,56000.0
2006-10-02 11:20:00,38.45,38.5,38.45,38.49,60200.0,17.6649,17.6879,17.6649,17.6833,60200.0
2006-10-02 11:30:00,38.49,38.49,38.47,38.49,56200.0,17.6833,17.6833,17.6741,17.6833,56200.0
2006-10-02 11:40:00,38.48,38.49,38.43,38.43,76000.0,17.6787,17.6833,17.6557,17.6557,76000.0
2006-10-02 11:50:00,38.43,38.46,38.43,38.45,71200.0,17.6557,17.6695,17.6557,17.6649,71200.0
2006-10-02 12:00:00,38.45,38.47,38.44,38.45,125600.0,17.6649,17.6741,17.6603,17.6649,125600.0
2006-10-02 12:10:00,38.45,38.49,38.45,38.45,52400.0,17.6649,17.6833,17.6649,17.6649,52400.0
2006-10-02 12:20:00,38.45,38.49,38.45,38.49,39000.0,17.6649,17.6833,17.6649,17.6833,39000.0
2006-10-02 12:30:00,38.49,38.51,38.49,38.5,35800.0,17.6833,17.6925,17.6833,17.6879,35800.0
2006-10-02 12:40:00,38.49,38.51,38.48,38.5,38800.0,17.6833,17.6925,17.6787,17.6879,38800.0
2006-10-02 12:50:00,38.49,38.52,38.48,38.49,34400.0,17.6833,17.6971,17.6787,17.6833,34400.0
2006-10-02 13:00:00,38.49,38.51,38.49,38.49,31800.0,17.6833,17.6925,17.6833,17.6833,31800.0
2006-10-02 13:10:00,38.49,38.49,38.47,38.49,53800.0,17.6833,17.6833,17.6741,17.6833,53800.0
2006-10-02 13:20:00,38.49,38.52,38.49,38.49,36000.0,17.6833,17.6971,17.6833,17.6833,36000.0
2006-10-02 13:30:00,38.5,38.5,38.46,38.49,44000.0,17.6879,17.6879,17.6695,17.6833,44000.0
2006-10-02 13:40:00,38.48,38.49,38.42,38.44,143200.0,17.6787,17.6833,17.6511,17.6603,143200.0
2006-10-02 13:50:00,38.44,38.45,38.31,38.4,56600.0,17.6603,17.6649,17.6006,17.642,56600.0
2006-10-02 14:00:00,38.39,38.4,38.33,38.33,37200.0,17.6374,17.642,17.6098,17.6098,37200.0
2006-10-02 14:10:00,38.33,38.38,38.3,38.34,39800.0,17.6098,17.6328,17.596,17.6144,39800.0
2006-10-02 14:20:00,38.34,38.35,38.33,38.35,154600.0,17.6144,17.619,17.6098,17.619,154600.0
2006-10-02 14:30:00,38.35,38.38,38.33,38.34,161600.0,17.619,17.6328,17.6098,17.6144,161600.0
2006-10-02 14:40:00,38.34,38.38,38.34,38.38,135200.0,17.6144,17.6328,17.6144,17.6328,135200.0
2006-10-02 14:50:00,38.37,38.38,38.32,38.32,43200.0,17.6282,17.6328,17.6052,17.6052,43200.0
2006-10-02 15:00:00,38.32,38.33,38.27,38.28,68600.0,17.6052,17.6098,17.5822,17.5868,68600.0
2006-10-02 15:10:00,38.28,38.37,38.27,38.35,96600.0,17.5868,17.6282,17.5822,17.619,96600.0
2006-10-02 15:20:00,38.35,38.36,38.31,38.36,90800.0,17.619,17.6236,17.6006,17.6236,90800.0
2006-10-02 15:30:00,38.36,38.42,38.35,38.42,93600.0,17.6236,17.6511,17.619,17.6511,93600.0
2006-10-02 15:40:00,38.42,38.43,38.38,38.38,85200.0,17.6511,17.6557,17.6328,17.6328,85200.0
2006-10-02 15:50:00,38.39,38.41,38.35,38.35,371800.0,17.6374,17.6465,17.619,17.619,371800.0
2006-10-03 09:30:00,38.45,38.47,38.19,38.28,191800.0,17.6649,17.6741,17.5455,17.5868,191800.0
2006-10-03 09:40:00,38.29,38.31,38.16,38.3,197200.0,17.5914,17.6006,17.5317,17.596,197200.0
2006-10-03 09:50:00,38.3,38.3,38.16,38.24,77600.0,17.596,17.596,17.5317,17.5684,77600.0
2006-10-03 10:00:00,38.23,38.27,38.15,38.27,178800.0,17.5639,17.5822,17.5271,17.5822,178800.0
2006-10-03 10:10:00,38.27,38.28,38.19,38.2,212400.0,17.5822,17.5868,17.5455,17.5501,212400.0
2006-10-03 10:20:00,38.18,38.21,38.12,38.13,96400.0,17.5409,17.5547,17.5133,17.5179,96400.0
2006-10-03 10:30:00,38.13,38.19,38.12,38.17,87400.0,17.5179,17.5455,17.5133,17.5363,87400.0
2006-10-03 10:40:00,38.17,38.26,38.17,38.26,72200.0,17.5363,17.5776,17.5363,17.5776,72200.0
2006-10-03 10:50:00,38.25,38.33,38.24,38.29,107800.0,17.573,17.6098,17.5684,17.5914,107800.0
2006-10-03 11:00:00,38.29,38.31,38.22,38.23,111800.0,17.5914,17.6006,17.5593,17.5639,111800.0
2006-10-03 11:10:00,38.23,38.27,38.18,38.27,74600.0,17.5639,17.5822,17.5409,17.5822,74600.0
2006-10-03 11:20:00,38.26,38.27,38.24,38.25,51400.0,17.5776,17.5822,17.5684,17.573,51400.0
2006-10-03 11:30:00,38.27,38.29,38.25,38.25,148800.0,17.5822,17.5914,17.573,17.573,148800.0
2006-10-03 11:40:00,38.28,38.28,38.26,38.26,26200.0,17.5868,17.5868,17.5776,17.5776,26200.0
2006-10-03 11:50:00,38.26,38.27,38.23,38.24,37800.0,17.5776,17.5822,17.5639,17.5684,37800.0
2006-10-03 12:00:00,38.25,38.34,38.23,38.34,42200.0,17.573,17.6144,17.5639,17.6144,42200.0
2006-10-03 12:10:00,38.33,38.38,38.33,38.36,32000.0,17.6098,17.6328,17.6098,17.6236,32000.0
2006-10-03 12:20:00,38.36,38.39,38.35,38.39,22400.0,17.6236,17.6374,17.619,17.6374,22400.0
2006-10-03 12:30:00,38.38,38.4,38.36,38.37,48800.0,17.6328,17.642,17.6236,17.6282,48800.0
2006-10-03 12:40:00,38.36,38.4,38.36,38.38,23000.0,17.6236,17.642,17.6236,17.6328,23000.0
2006-10-03 12:50:00,38.38,38.45,38.38,38.45,20200.0,17.6328,17.6649,17.6328,17.6649,20200.0
2006-10-03 13:00:00,38.43,38.47,38.42,38.46,23400.0,17.6557,17.6741,17.6511,17.6695,23400.0
2006-10-03 13:10:00,38.46,38.47,38.45,38.45,10600.0,17.6695,17.6741,17.6649,17.6649,10600.0
2006-10-03 13:20:00,38.44,38.44,38.37,38.41,46600.0,17.6603,17.6603,17.6282,17.6465,46600.0
2006-10-03 13:30:00,38.41,38.43,38.41,38.42,28200.0,17.6465,17.6557,17.6465,17.6511,28200.0
2006-10-03 13:40:00,38.42,38.43,38.4,38.41,71600.0,17.6511,17.6557,17.642,17.6465,71600.0
2006-10-03 13:50:00,38.41,38.41,38.38,38.38,40200.0,17.6465,17.6465,17.6328,17.6328,40200.0
2006-10-03 14:00:00,38.38,38.44,38.38,38.42,58800.0,17.6328,17.6603,17.6328,17.6511,58800.0
2006-10-03 14:10:00,38.44,38.46,38.38,38.4,120600.0,17.6603,17.6695,17.6328,17.642,120600.0
2006-10-03 14:20:00,38.41,38.41,38.34,38.35,40400.0,17.6465,17.6465,17.6144,17.619,40400.0
2006-10-03 14:30:00,38.34,38.39,38.32,38.39,41400.0,17.6144,17.6374,17.6052,17.6374,41400.0
2006-10-03 14:40:00,38.39,38.45,38.38,38.43,50200.0,17.6374,17.6649,17.6328,17.6557,50200.0
2006-10-03 14:50:00,38.43,38.45,38.42,38.42,46000.0,17.6557,17.6649,17.6511,17.6511,46000.0
2006-10-03 15:00:00,38.41,38.44,38.41,38.43,25000.0,17.6465,17.6603,17.6465,17.6557,25000.0
2006-10-03 15:10:00,38.42,38.45,38.41,38.44,40600.0,17.6511,17.6649,17.6465,17.6603,40600.0
2006-10-03 15:20:00,38.45,38.47,38.4,38.43,52200.0,17.6649,17.6741,17.642,17.6557,52200.0
2006-10-03 15:30:00,38.43,38.45,38.4,38.41,32400.0,17.6557,17.6649,17.642,17.6465,32400.0
2006-10-03 15:40:00,38.42,38.43,38.3,38.33,99600.0,17.6511,17.6557,17.596,17.6098,99600.0
2006-10-03 15:50:00,38.33,38.38,38.33,38.38,89200.0,17.6098,17.6328,17.6098,17.6328,89200.0
2006-10-04 09:30:00,38.38,38.42,38.32,38.32,55800.0,17.6328,17.6511,17.6052,17.6052,55800.0
2006-10-04 09:40:00,38.32,38.35,38.22,38.23,30800.0,17.6052,17.619,17.5593,17.5639,30800.0
2006-10-04 09:50:00,38.23,38.24,38.18,38.24,66600.0,17.5639,17.5684,17.5409,17.5684,66600.0
2006-10-04 10:00:00,38.23,38.23,38.16,38.17,155600.0,17.5639,17.5639,17.5317,17.5363,155600.0
2006-10-04 10:10:00,38.17,38.23,38.15,38.22,155200.0,17.5363,17.5639,17.5271,17.5593,155200.0
2006-10-04 10:20:00,38.23,38.3,38.2,38.3,137800.0,17.5639,17.596,17.5501,17.596,137800.0
2006-10-04 10:30:00,38.31,38.35,38.27,38.3,41000.0,17.6006,17.619,17.5822,17.596,41000.0
2006-10-04 10:40:00,38.28,38.31,38.28,38.31,75000.0,17.5868,17.6006,17.5868,17.6006,75000.0
2006-10-04 10:50:00,38.31,38.32,38.26,38.27,50400.0,17.6006,17.6052,17.5776,17.5822,50400.0
2006-10-04 11:00:00,38.26,38.28,38.22,38.22,67400.0,17.5776,17.5868,17.5593,17.5593,67400.0
2006-10-04 11:10:00,38.21,38.23,38.16,38.16,64600.0,17.5547,17.5639,17.5317,17.5317,64600.0
2006-10-04 11:20:00,38.16,38.16,38.13,38.15,92800.0,17.5317,17.5317,17.5179,17.5271,92800.0
2006-10-04 11:30:00,38.15,38.15,38.1,38.13,57000.0,17.5271,17.5271,17.5041,17.5179,57000.0
2006-10-04 11:40:00,38.12,38.12,38.1,38.11,96200.0,17.5133,17.5133,17.5041,17.5087,96200.0
2006-10-04 11:50:00,38.1,38.11,38.1,38.1,32600.0,17.5041,17.5087,17.5041,17.5041,32600.0
2006-10-04 12:00:00,38.11,38.11,38.07,38.07,54600.0,17.5087,17.5087,17.4903,17.4903,54600.0
2006-10-04 12:10:00,38.07,38.08,38.06,38.07,46600.0,17.4903,17.4949,17.4857,17.4903,46600.0
2006-10-04 12:20:00,38.07,38.07,38.05,38.06,35800.0,17.4903,17.4903,17.4812,17.4857,35800.0
2006-10-04 12:30:00,38.06,38.07,38.04,38.05,33200.0,17.4857,17.4903,17.4766,17.4812,33200.0
2006-10-04 12:40:00,38.05,38.06,38.02,38.05,85200.0,17.4812,17.4857,17.4674,17.4812,85200.0
2006-10-04 12:50:00,38.05,38.09,38.02,38.09,75800.0,17.4812,17.4995,17.4674,17.4995,75800.0
2006-10-04 13:00:00,38.08,38.08,38.05,38.07,50200.0,17.4949,17.4949,17.4812,17.4903,50200.0
2006-10-04 13:10:00,38.07,38.08,38.07,38.08,33000.0,17.4903,17.4949,17.4903,17.4949,33000.0
2006-10-04 13:20:00,38.08,38.1,38.06,38.09,77600.0,17.4949,17.5041,17.4857,17.4995,77600.0
2006-10-04 13:30:00,38.1,38.18,38.1,38.18,81600.0,17.5041,17.5409,17.5041,17.5409,81600.0
2006-10-04 13:40:00,38.18,38.22,38.18,38.21,42600.0,17.5409,17.5593,17.5409,17.5547,42600.0
2006-10-04 13:50:00,38.21,38.24,38.21,38.21,19400.0,17.5547,17.5684,17.5547,17.5547,19400.0
2006-10-04 14:00:00,38.2,38.2,38.16,38.17,25400.0,17.5501,17.5501,17.5317,17.5363,25400.0
2006-10-04 14:10:00,38.19,38.3,38.19,38.27,51800.0,17.5455,17.596,17.5455,17.5822,51800.0
2006-10-04 14:20:00,38.27,38.34,38.27,38.32,60000.0,17.5822,17.6144,17.5822,17.6052,60000.0
2006-10-04 14:30:00,38.32,38.32,38.27,38.27,72200.0,17.6052,17.6052,17.5822,17.5822,72200.0
2006-10-04 14:40:00,38.27,38.27,38.23,38.24,61800.0,17.5822,17.5822,17.5639,17.5684,61800.0
2006-10-04 14:50:00,38.25,38.29,38.24,38.26,25000.0,17.573,17.5914,17.5684,17.5776,25000.0
2006-10-04 15:00:00,38.24,38.29,38.24,38.29,53000.0,17.5684,17.5914,17.5684,17.5914,53000.0
2006-10-04 15:10:00,38.27,38.34,38.27,38.33,61400.0,17.5822,17.6144,17.5822,17.6098,61400.0
2006-10-04 15:20:00,38.32,38.39,38.32,38.37,53800.0,17.6052,17.6374,17.6052,17.6282,53800.0
2006-10-04 15:30:00,38.37,38.41,38.34,38.41,73600.0,17.6282,17.6465,17.6144,17.6465,73600.0
2006-10-04 15:40:00,38.4,38.44,38.37,38.39,113000.0,17.642,17.6603,17.6282,17.6374,113000.0
2006-10-04 15:50:00,38.39,38.42,38.33,38.38,112000.0,17.6374,17.6511,17.6098,17.6328,112000.0
2006-10-05 09:30:00,38.39,38.5,38.3,38.46,54000.0,17.6374,17.6879,17.596,17.6695,54000.0
2006-10-05 09:40:00,38.46,38.52,38.4,38.4,84200.0,17.6695,17.6971,17.642,17.642,84200.0
2006-10-05 09:50:00,38.39,38.43,38.38,38.43,29600.0,17.6374,17.6557,17.6328,17.6557,29600.0
2006-10-05 10:00:00,38.42,38.42,38.38,38.41,27800.0,17.6511,17.6511,17.6328,17.6465,27800.0
2006-10-05 10:10:00,38.4,38.45,38.38,38.44,23800.0,17.642,17.6649,17.6328,17.6603,23800.0
2006-10-05 10:20:00,38.44,38.47,38.42,38.43,33000.0,17.6603,17.6741,17.6511,17.6557,33000.0
2006-10-05 10:30:00,38.42,38.45,38.41,38.41,36800.0,17.6511,17.6649,17.6465,17.6465,36800.0
2006-10-05 10:40:00,38.42,38.47,38.42,38.45,42800.0,17.6511,17.6741,17.6511,17.6649,42800.0
2006-10-05 10:50:00,38.45,38.47,38.44,38.47,75600.0,17.6649,17.6741,17.6603,17.6741,75600.0
2006-10-05 11:00:00,38.47,38.47,38.43,38.46,46000.0,17.6741,17.6741,17.6557,17.6695,46000.0
2006-10-05 11:10:00,38.46,38.46,38.42,38.43,53200.0,17.6695,17.6695,17.6511,17.6557,53200.0
2006-10-05 11:20:00,38.43,38.43,38.4,38.4,23800.0,17.6557,17.6557,17.642,17.642,23800.0
2006-10-05 11:30:00,38.4,38.42,38.4,38.4,27000.0,17.642,17.6511,17.642,17.642,27000.0
2006-10-05 11:40:00,38.39,38.42,38.37,38.38,68800.0,17.6374,17.6511,17.6282,17.6328,68800.0
2006-10-05 11:50:00,38.38,38.38,38.32,38.32,25600.0,17.6328,17.6328,17.6052,17.6052,25600.0
2006-10-05 12:00:00,38.32,38.32,38.27,38.29,21800.0,17.6052,17.6052,17.5822,17.5914,21800.0
2006-10-05 12:10:00,38.29,38.3,38.27,38.3,23400.0,17.5914,17.596,17.5822,17.596,23400.0
2006-10-05 12:20:00,38.3,38.32,38.29,38.29,27400.0,17.596,17.6052,17.5914,17.5914,27400.0
2006-10-05 12:30:00,38.3,38.3,38.26,38.3,23400.0,17.596,17.596,17.5776,17.596,23400.0
2006-10-05 12:40:00,38.3,38.31,38.29,38.29,30400.0,17.596,17.6006,17.5914,17.5914,30400.0
2006-10-05 12:50:00,38.29,38.3,38.29,38.29,13800.0,17.5914,17.596,17.5914,17.5914,13800.0
2006-10-05 13:00:00,38.29,38.29,38.26,38.27,24800.0,17.5914,17.5914,17.5776,17.5822,24800.0
2006-10-05 13:10:00,38.27,38.27,38.26,38.26,25000.0,17.5822,17.5822,17.5776,17.5776,25000.0
2006-10-05 13:20:00,38.26,38.27,38.24,38.25,41200.0,17.5776,17.5822,17.5684,17.573,41200.0
2006-10-05 13:30:00,38.24,38.26,38.24,38.25,30600.0,17.5684,17.5776,17.5684,17.573,30600.0
2006-10-05 13:40:00,38.26,38.27,38.25,38.26,27200.0,17.5776,17.5822,17.573,17.5776,27200.0
2006-10-05 13:50:00,38.26,38.27,38.23,38.23,44800.0,17.5776,17.5822,17.5639,17.5639,44800.0
2006-10-05 14:00:00,38.24,38.25,38.23,38.24,50800.0,17.5684,17.573,17.5639,17.5684,50800.0
2006-10-05 14:10:00,38.24,38.24,38.23,38.24,43400.0,17.5684,17.5684,17.5639,17.5684,43400.0
2006-10-05 14:20:00,38.24,38.25,38.2,38.2,40800.0,17.5684,17.573,17.5501,17.5501,40800.0
2006-10-05 14:30:00,38.2,38.22,38.13,38.13,94200.0,17.5501,17.5593,17.5179,17.5179,94200.0
2006-10-05 14:40:00,38.13,38.15,38.1,38.13,60800.0,17.5179,17.5271,17.5041,17.5179,60800.0
2006-10-05 14:50:00,38.14,38.15,38.12,38.14,25800.0,17.5225,17.5271,17.5133,17.5225,25800.0
2006-10-05 15:00:00,38.15,38.17,38.12,38.17,18400.0,17.5271,17.5363,17.5133,17.5363,18400.0
2006-10-05 15:10:00,38.17,38.27,38.17,38.27,39200.0,17.5363,17.5822,17.5363,17.5822,39200.0
2006-10-05 15:20:00,38.27,38.3,38.24,38.27,64200.0,17.5822,17.596,17.5684,17.5822,64200.0
2006-10-05 15:30:00,38.27,38.27,38.23,38.23,39000.0,17.5822,17.5822,17.5639,17.5639,39000.0
2006-10-05 15:40:00,38.23,38.29,38.22,38.29,46800.0,17.5639,17.5914,17.5593,17.5914,46800.0
2006-10-05 15:50:00,38.29,38.38,38.27,38.33,122200.0,17.5914,17.6328,17.5822,17.6098,122200.0
2006-10-06 09:30:00,38.33,38.33,38.15,38.22,49000.0,17.6098,17.6098,17.5271,17.5593,49000.0
2006-10-06 09:40:00,38.22,38.26,38.09,38.1,84400.0,17.5593,17.5776,17.4995,17.5041,84400.0
2006-10-06 09:50:00,38.1,38.19,38.06,38.16,52800.0,17.5041,17.5455,17.4857,17.5317,52800.0
2006-10-06 10:00:00,38.17,38.24,38.1,38.21,39600.0,17.5363,17.5684,17.5041,17.5547,39600.0
2006-10-06 10:10:00,38.2,38.25,38.13,38.2,50400.0,17.5501,17.573,17.5179,17.5501,50400.0
2006-10-06 10:20:00,38.2,38.24,38.16,38.21,50400.0,17.5501,17.5684,17.5317,17.5547,50400.0
2006-10-06 10:30:00,38.21,38.21,38.16,38.19,76800.0,17.5547,17.5547,17.5317,17.5455,76800.0
2006-10-06 10:40:00,38.19,38.25,38.18,38.24,17000.0,17.5455,17.573,17.5409,17.5684,17000.0
2006-10-06 10:50:00,38.24,38.29,38.21,38.27,57800.0,17.5684,17.5914,17.5547,17.5822,57800.0
2006-10-06 11:00:00,38.27,38.3,38.21,38.23,102600.0,17.5822,17.596,17.5547,17.5639,102600.0
2006-10-06 11:10:00,38.22,38.27,38.21,38.24,33200.0,17.5593,17.5822,17.5547,17.5684,33200.0
2006-10-06 11:20:00,38.24,38.24,38.17,38.18,54400.0,17.5684,17.5684,17.5363,17.5409,54400.0
2006-10-06 11:30:00,38.18,38.24,38.17,38.22,88800.0,17.5409,17.5684,17.5363,17.5593,88800.0
2006-10-06 11:40:00,38.22,38.24,38.15,38.15,47600.0,17.5593,17.5684,17.5271,17.5271,47600.0
2006-10-06 11:50:00,38.15,38.2,38.12,38.19,100600.0,17.5271,17.5501,17.5133,17.5455,100600.0
2006-10-06 12:00:00,38.17,38.22,38.17,38.18,20400.0,17.5363,17.5593,17.5363,17.5409,20400.0
2006-10-06 12:10:00,38.19,38.21,38.15,38.15,24200.0,17.5455,17.5547,17.5271,17.5271,24200.0
2006-10-06 12:20:00,38.15,38.17,38.13,38.15,26000.0,17.5271,17.5363,17.5179,17.5271,26000.0
2006-10-06 12:30:00,38.16,38.2,38.13,38.13,23800.0,17.5317,17.5501,17.5179,17.5179,23800.0
2006-10-06 12:40:00,38.15,38.23,38.15,38.21,21600.0,17.5271,17.5639,17.5271,17.5547,21600.0
2006-10-06 12:50:00,38.21,38.24,38.21,38.23,19800.0,17.5547,17.5684,17.5547,17.5639,19800.0
2006-10-06 13:00:00,38.23,38.23,38.22,38.22,13400.0,17.5639,17.5639,17.5593,17.5593,13400.0
2006-10-06 13:10:00,38.22,38.22,38.19,38.2,32600.0,17.5593,17.5593,17.5455,17.5501,32600.0
2006-10-06 13:20:00,38.2,38.21,38.19,38.19,21000.0,17.5501,17.5547,17.5455,17.5455,21000.0
2006-10-06 13:30:00,38.19,38.2,38.13,38.13,24000.0,17.5455,17.5501,17.5179,17.5179,24000.0
2006-10-06 13:40:00,38.13,38.13,38.09,38.11,54000.0,17.5179,17.5179,17.4995,17.5087,54000.0
2006-10-06 13:50:00,38.1,38.15,38.1,38.13,31400.0,17.5041,17.5271,17.5041,17.5179,31400.0
2006-10-06 14:00:00,38.13,38.14,38.11,38.11,61600.0,17.5179,17.5225,17.5087,17.5087,61600.0
2006-10-06 14:10:00,38.11,38.15,38.1,38.11,22000.0,17.5087,17.5271,17.5041,17.5087,22000.0
2006-10-06 14:20:00,38.13,38.14,38.12,38.13,16200.0,17.5179,17.5225,17.5133,17.5179,16200.0
2006-10-06 14:30:00,38.12,38.13,38.1,38.12,55000.0,17.5133,17.5179,17.5041,17.5133,55000.0
2006-10-06 14:40:00,38.12,38.12,38.1,38.1,47200.0,17.5133,17.5133,17.5041,17.5041,47200.0
2006-10-06 14:50:00,38.1,38.12,38.1,38.12,20000.0,17.5041,17.5133,17.5041,17.5133,20000.0
2006-10-06 15:00:00,38.12,38.13,38.1,38.12,115800.0,17.5133,17.5179,17.5041,17.5133,115800.0
2006-10-06 15:10:00,38.1,38.13,38.09,38.1,106800.0,17.5041,17.5179,17.4995,17.5041,106800.0
2006-10-06 15:20:00,38.1,38.13,38.07,38.09,87800.0,17.5041,17.5179,17.4903,17.4995,87800.0
2006-10-06 15:30:00,38.09,38.12,38.08,38.12,30400.0,17.4995,17.5133,17.4949,17.5133,30400.0
2006-10-06 15:40:00,38.12,38.18,38.1,38.17,39600.0,17.5133,17.5409,17.5041,17.5363,39600.0
2006-10-06 15:50:00,38.17,38.2,38.12,38.12,122400.0,17.5363,17.5501,17.5133,17.5133,122400.0
2006-10-09 09:30:00,38.2,38.27,38.18,38.26,46400.0,17.5501,17.5822,17.5409,17.5776,46400.0
2006-10-09 09:40:00,38.26,38.26,38.15,38.15,89200.0,17.5776,17.5776,17.5271,17.5271,89200.0
2006-10-09 09:50:00,38.16,38.42,38.16,38.37,100000.0,17.5317,17.6511,17.5317,17.6282,100000.0
2006-10-09 10:00:00,38.37,38.44,38.33,38.34,51400.0,17.6282,17.6603,17.6098,17.6144,51400.0
2006-10-09 10:10:00,38.34,38.34,38.22,38.31,34800.0,17.6144,17.6144,17.5593,17.6006,34800.0
2006-10-09 10:20:00,38.31,38.33,38.31,38.31,33800.0,17.6006,17.6098,17.6006,17.6006,33800.0
2006-10-09 10:30:00,38.31,38.33,38.26,38.27,38400.0,17.6006,17.6098,17.5776,17.5822,38400.0
2006-10-09 10:40:00,38.26,38.27,38.21,38.26,25400.0,17.5776,17.5822,17.5547,17.5776,25400.0
2006-10-09 10:50:00,38.26,38.27,38.22,38.24,45200.0,17.5776,17.5822,17.5593,17.5684,45200.0
2006-10-09 11:00:00,38.24,38.26,38.22,38.23,54000.0,17.5684,17.5776,17.5593,17.5639,54000.0
2006-10-09 11:10:00,38.24,38.26,38.21,38.24,37800.0,17.5684,17.5776,17.5547,17.5684,37800.0
2006-10-09 11:20:00,38.24,38.27,38.24,38.26,19200.0,17.5684,17.5822,17.5684,17.5776,19200.0
2006-10-09 11:30:00,38.25,38.26,38.23,38.25,41000.0,17.573,17.5776,17.5639,17.573,41000.0
2006-10-09 11:40:00,38.25,38.27,38.2,38.24,111800.0,17.573,17.5822,17.5501,17.5684,111800.0
2006-10-09 11:50:00,38.24,38.25,38.22,38.23,92000.0,17.5684,17.573,17.5593,17.5639,92000.0
2006-10-09 12:00:00,38.23,38.24,38.21,38.21,17400.0,17.5639,17.5684,17.5547,17.5547,17400.0
2006-10-09 12:10:00,38.21,38.21,38.18,38.18,12600.0,17.5547,17.5547,17.5409,17.5409,12600.0
2006-10-09 12:20:00,38.2,38.2,38.13,38.14,19200.0,17.5501,17.5501,17.5179,17.5225,19200.0
2006-10-09 12:30:00,38.14,38.17,38.13,38.14,32400.0,17.5225,17.5363,17.5179,17.5225,32400.0
2006-10-09 12:40:00,38.14,38.14,38.08,38.08,38200.0,17.5225,17.5225,17.4949,17.4949,38200.0
2006-10-09 12:50:00,38.08,38.09,38.04,38.04,42600.0,17.4949,17.4995,17.4766,17.4766,42600.0
2006-10-09 13:00:00,38.04,38.07,38.04,38.06,29000.0,17.4766,17.4903,17.4766,17.4857,29000.0
2006-10-09 13:10:00,38.06,38.07,38.04,38.04,23400.0,17.4857,17.4903,17.4766,17.4766,23400.0
2006-10-09 13:20:00,38.04,38.08,38.04,38.08,32200.0,17.4766,17.4949,17.4766,17.4949,32200.0
2006-10-09 13:30:00,38.08,38.09,38.07,38.09,26200.0,17.4949,17.4995,17.4903,17.4995,26200.0
2006-10-09 13:40:00,38.08,38.12,38.08,38.1,31800.0,17.4949,17.5133,17.4949,17.5041,31800.0
2006-10-09 13:50:00,38.09,38.1,38.08,38.08,10000.0,17.4995,17.5041,17.4949,17.4949,10000.0
2006-10-09 14:00:00,38.08,38.1,38.08,38.1,18400.0,17.4949,17.5041,17.4949,17.5041,18400.0
2006-10-09 14:10:00,38.1,38.14,38.1,38.14,33600.0,17.5041,17.5225,17.5041,17.5225,33600.0
2006-10-09 14:20:00,38.13,38.14,38.1,38.13,28400.0,17.5179,17.5225,17.5041,17.5179,28400.0
2006-10-09 14:30:00,38.13,38.14,38.11,38.11,44200.0,17.5179,17.5225,17.5087,17.5087,44200.0
2006-10-09 14:40:00,38.11,38.13,38.09,38.13,46600.0,17.5087,17.5179,17.4995,17.5179,46600.0
2006-10-09 14:50:00,38.13,38.17,38.12,38.15,68400.0,17.5179,17.5363,17.5133,17.5271,68400.0
2006-10-09 15:00:00,38.13,38.15,38.11,38.13,36000.0,17.5179,17.5271,17.5087,17.5179,36000.0
2006-10-09 15:10:00,38.13,38.15,38.12,38.15,40600.0,17.5179,17.5271,17.5133,17.5271,40600.0
2006-10-09 15:20:00,38.16,38.17,38.13,38.16,41000.0,17.5317,17.5363,17.5179,17.5317,41000.0
2006-10-09 15:30:00,38.16,38.18,38.15,38.15,33800.0,17.5317,17.5409,17.5271,17.5271,33800.0
2006-10-09 15:40:00,38.16,38.19,38.15,38.19,26200.0,17.5317,17.5455,17.5271,17.5455,26200.0
2006-10-09 15:50:00,38.19,38.22,38.15,38.18,51000.0,17.5455,17.5593,17.5271,17.5409,51000.0
2006-10-10 09:30:00,38.15,38.21,38.07,38.16,116400.0,17.5271,17.5547,17.4903,17.5317,116400.0
2006-10-10 09:40:00,38.16,38.21,38.09,38.19,59600.0,17.5317,17.5547,17.4995,17.5455,59600.0
2006-10-10 09:50:00,38.16,38.26,38.1,38.26,81200.0,17.5317,17.5776,17.5041,17.5776,81200.0
2006-10-10 10:00:00,38.26,38.3,38.16,38.27,190200.0,17.5776,17.596,17.5317,17.5822,190200.0
2006-10-10 10:10:00,38.29,38.43,38.27,38.43,148200.0,17.5914,17.6557,17.5822,17.6557,148200.0
2006-10-10 10:20:00,38.43,38.46,38.39,38.42,243400.0,17.6557,17.6695,17.6374,17.6511,243400.0
2006-10-10 10:30:00,38.42,38.51,38.42,38.49,282000.0,17.6511,17.6925,17.6511,17.6833,282000.0
2006-10-10 10:40:00,38.49,38.49,38.42,38.47,229400.0,17.6833,17.6833,17.6511,17.6741,229400.0
2006-10-10 10:50:00,38.46,38.5,38.44,38.5,269000.0,17.6695,17.6879,17.6603,17.6879,269000.0
2006-10-10 11:00:00,38.51,38.58,38.5,38.57,133000.0,17.6925,17.7246,17.6879,17.7201,133000.0
2006-10-10 11:10:00,38.58,38.6,38.56,38.58,190000.0,17.7246,17.7338,17.7155,17.7246,190000.0
2006-10-10 11:20:00,38.58,38.61,38.58,38.6,99400.0,17.7246,17.7384,17.7246,17.7338,99400.0
2006-10-10 11:30:00,38.6,38.64,38.6,38.63,100400.0,17.7338,17.7522,17.7338,17.7476,100400.0
2006-10-10 11:40:00,38.64,38.64,38.6,38.6,34400.0,17.7522,17.7522,17.7338,17.7338,34400.0
2006-10-10 11:50:00,38.6,38.67,38.6,38.63,36600.0,17.7338,17.766,17.7338,17.7476,36600.0
2006-10-10 12:00:00,38.65,38.67,38.59,38.61,27400.0,17.7568,17.766,17.7292,17.7384,27400.0
2006-10-10 12:10:00,38.6,38.64,38.56,38.56,31400.0,17.7338,17.7522,17.7155,17.7155,31400.0
2006-10-10 12:20:00,38.55,38.56,38.51,38.52,30200.0,17.7109,17.7155,17.6925,17.6971,30200.0
2006-10-10 12:30:00,38.51,38.54,38.47,38.54,62600.0,17.6925,17.7063,17.6741,17.7063,62600.0
2006-10-10 12:40:00,38.52,38.53,38.49,38.51,59200.0,17.6971,17.7017,17.6833,17.6925,59200.0
2006-10-10 12:50:00,38.5,38.51,38.48,38.49,73200.0,17.6879,17.6925,17.6787,17.6833,73200.0
2006-10-10 13:00:00,38.49,38.65,38.49,38.64,76800.0,17.6833,17.7568,17.6833,17.7522,76800.0
2006-10-10 13:10:00,38.63,38.65,38.6,38.6,29400.0,17.7476,17.7568,17.7338,17.7338,29400.0
2006-10-10 13:20:00,38.6,38.65,38.6,38.65,48600.0,17.7338,17.7568,17.7338,17.7568,48600.0
2006-10-10 13:30:00,38.65,38.67,38.59,38.59,28800.0,17.7568,17.766,17.7292,17.7292,28800.0
2006-10-10 13:40:00,38.59,38.59,38.56,38.57,28000.0,17.7292,17.7292,17.7155,17.7201,28000.0
2006-10-10 13:50:00,38.58,38.62,38.57,38.61,33000.0,17.7246,17.743,17.7201,17.7384,33000.0
2006-10-10 14:00:00,38.62,38.64,38.6,38.64,35400.0,17.743,17.7522,17.7338,17.7522,35400.0
2006-10-10 14:10:00,38.62,38.66,38.62,38.63,24800.0,17.743,17.7614,17.743,17.7476,24800.0
2006-10-10 14:20:00,38.64,38.64,38.6,38.63,22400.0,17.7522,17.7522,17.7338,17.7476,22400.0
2006-10-10 14:30:00,38.64,38.66,38.62,38.65,34800.0,17.7522,17.7614,17.743,17.7568,34800.0
2006-10-10 14:40:00,38.66,38.68,38.65,38.67,29200.0,17.7614,17.7706,17.7568,17.766,29200.0
2006-10-10 14:50:00,38.67,38.67,38.63,38.67,40400.0,17.766,17.766,17.7476,17.766,40400.0
2006-10-10 15:00:00,38.67,38.73,38.67,38.71,80800.0,17.766,17.7936,17.766,17.7844,80800.0
2006-10-10 15:10:00,38.71,38.71,38.69,38.7,90400.0,17.7844,17.7844,17.7752,17.7798,90400.0
2006-10-10 15:20:00,38.69,38.71,38.69,38.7,53000.0,17.7752,17.7844,17.7752,17.7798,53000.0
2006-10-10 15:30:00,38.71,38.71,38.69,38.7,64000.0,17.7844,17.7844,17.7752,17.7798,64000.0
2006-10-10 15:40:00,38.7,38.71,38.69,38.71,65400.0,17.7798,17.7844,17.7752,17.7844,65400.0
2006-10-10 15:50:00,38.7,38.71,38.66,38.67,121400.0,17.7798,17.7844,17.7614,17.766,121400.0
2006-10-11 09:30:00,38.65,38.71,38.59,38.67,46400.0,17.7568,17.7844,17.7292,17.766,46400.0
2006-10-11 09:40:00,38.65,38.65,38.59,38.63,26800.0,17.7568,17.7568,17.7292,17.7476,26800.0
2006-10-11 09:50:00,38.62,38.63,38.52,38.58,53400.0,17.743,17.7476,17.6971,17.7246,53400.0
2006-10-11 10:00:00,38.58,38.63,38.56,38.6,63800.0,17.7246,17.7476,17.7155,17.7338,63800.0
2006-10-11 10:10:00,38.6,38.74,38.6,38.66,103000.0,17.7338,17.7982,17.7338,17.7614,103000.0
2006-10-11 10:20:00,38.67,38.71,38.6,38.65,61600.0,17.766,17.7844,17.7338,17.7568,61600.0
2006-10-11 10:30:00,38.64,38.7,38.62,38.7,27800.0,17.7522,17.7798,17.743,17.7798,27800.0
2006-10-11 10:40:00,38.7,38.76,38.7,38.75,198400.0,17.7798,17.8073,17.7798,17.8028,198400.0
2006-10-11 10:50:00,38.76,38.77,38.73,38.77,46600.0,17.8073,17.8119,17.7936,17.8119,46600.0
2006-10-11 11:00:00,38.76,38.83,38.75,38.77,36600.0,17.8073,17.8395,17.8028,17.8119,36600.0
2006-10-11 11:10:00,38.8,38.81,38.73,38.79,122000.0,17.8257,17.8303,17.7936,17.8211,122000.0
2006-10-11 11:20:00,38.8,38.82,38.74,38.77,45800.0,17.8257,17.8349,17.7982,17.8119,45800.0
2006-10-11 11:30:00,38.77,38.81,38.73,38.77,46400.0,17.8119,17.8303,17.7936,17.8119,46400.0
2006-10-11 11:40:00,38.79,38.87,38.76,38.85,33600.0,17.8211,17.8579,17.8073,17.8487,33600.0
2006-10-11 11:50:00,38.86,38.92,38.85,38.9,30000.0,17.8533,17.8809,17.8487,17.8717,30000.0
2006-10-11 12:00:00,38.9,38.91,38.83,38.83,44000.0,17.8717,17.8763,17.8395,17.8395,44000.0
2006-10-11 12:10:00,38.84,38.91,38.84,38.91,45200.0,17.8441,17.8763,17.8441,17.8763,45200.0
2006-10-11 12:20:00,38.9,38.95,38.88,38.92,37000.0,17.8717,17.8946,17.8625,17.8809,37000.0
2006-10-11 12:30:00,38.93,38.94,38.91,38.91,55400.0,17.8854,17.89,17.8763,17.8763,55400.0
2006-10-11 12:40:00,38.92,38.94,38.91,38.94,29800.0,17.8809,17.89,17.8763,17.89,29800.0
2006-10-11 12:50:00,38.94,38.95,38.91,38.92,106200.0,17.89,17.8946,17.8763,17.8809,106200.0
2006-10-11 13:00:00,38.92,38.93,38.89,38.9,38200.0,17.8809,17.8854,17.8671,17.8717,38200.0
2006-10-11 13:10:00,38.91,38.94,38.88,38.88,41200.0,17.8763,17.89,17.8625,17.8625,41200.0
2006-10-11 13:20:00,38.88,38.88,38.87,38.87,15200.0,17.8625,17.8625,17.8579,17.8579,15200.0
2006-10-11 13:30:00,38.87,38.91,38.83,38.9,58600.0,17.8579,17.8763,17.8395,17.8717,58600.0
2006-10-11 13:40:00,38.9,38.95,38.88,38.93,31400.0,17.8717,17.8946,17.8625,17.8854,31400.0
2006-10-11 13:50:00,38.94,38.94,38.91,38.94,30800.0,17.89,17.89,17.8763,17.89,30800.0
2006-10-11 14:00:00,38.93,38.94,38.84,38.91,69600.0,17.8854,17.89,17.8441,17.8763,69600.0
2006-10-11 14:10:00,38.91,38.95,38.88,38.91,44400.0,17.8763,17.8946,17.8625,17.8763,44400.0
2006-10-11 14:20:00,38.88,38.9,38.78,38.81,76400.0,17.8625,17.8717,17.8165,17.8303,76400.0
2006-10-11 14:30:00,38.82,38.85,38.81,38.81,54600.0,17.8349,17.8487,17.8303,17.8303,54600.0
2006-10-11 14:40:00,38.8,38.81,38.74,38.76,139800.0,17.8257,17.8303,17.7982,17.8073,139800.0
2006-10-11 14:50:00,38.76,38.84,38.72,38.8,68000.0,17.8073,17.8441,17.789,17.8257,68000.0
2006-10-11 15:00:00,38.8,38.81,38.68,38.72,57000.0,17.8257,17.8303,17.7706,17.789,57000.0
2006-10-11 15:10:00,38.72,38.75,38.7,38.75,88000.0,17.789,17.8028,17.7798,17.8028,88000.0
2006-10-11 15:20:00,38.75,38.83,38.74,38.8,33800.0,17.8028,17.8395,17.7982,17.8257,33800.0
2006-10-11 15:30:00,38.8,38.81,38.76,38.77,51600.0,17.8257,17.8303,17.8073,17.8119,51600.0
2006-10-11 15:40:00,38.77,38.79,38.75,38.78,51600.0,17.8119,17.8211,17.8028,17.8165,51600.0
2006-10-11 15:50:00,38.78,38.81,38.74,38.77,89600.0,17.8165,17.8303,17.7982,17.8119,89600.0
2006-10-12 09:30:00,38.84,38.86,38.73,38.77,46600.0,17.8441,17.8533,17.7936,17.8119,46600.0
2006-10-12 09:40:00,38.78,38.85,38.75,38.83,38200.0,17.8165,17.8487,17.8028,17.8395,38200.0
2006-10-12 09:50:00,38.81,38.85,38.8,38.85,29800.0,17.8303,17.8487,17.8257,17.8487,29800.0
2006-10-12 10:00:00,38.83,38.9,38.82,38.85,25600.0,17.8395,17.8717,17.8349,17.8487,25600.0
2006-10-12 10:10:00,38.85,38.9,38.84,38.88,55600.0,17.8487,17.8717,17.8441,17.8625,55600.0
2006-10-12 10:20:00,38.88,38.93,38.82,38.83,52400.0,17.8625,17.8854,17.8349,17.8395,52400.0
2006-10-12 10:30:00,38.81,38.9,38.81,38.9,40400.0,17.8303,17.8717,17.8303,17.8717,40400.0
2006-10-12 10:40:00,38.92,38.92,38.87,38.87,22400.0,17.8809,17.8809,17.8579,17.8579,22400.0
2006-10-12 10:50:00,38.88,38.88,38.77,38.83,67800.0,17.8625,17.8625,17.8119,17.8395,67800.0
2006-10-12 11:00:00,38.83,38.85,38.75,38.77,18000.0,17.8395,17.8487,17.8028,17.8119,18000.0
2006-10-12 11:10:00,38.75,38.82,38.74,38.82,97600.0,17.8028,17.8349,17.7982,17.8349,97600.0
2006-10-12 11:20:00,38.82,38.87,38.82,38.87,27800.0,17.8349,17.8579,17.8349,17.8579,27800.0
2006-10-12 11:30:00,38.88,38.89,38.82,38.82,15400.0,17.8625,17.8671,17.8349,17.8349,15400.0
2006-10-12 11:40:00,38.82,38.83,38.82,38.83,10000.0,17.8349,17.8395,17.8349,17.8395,10000.0
2006-10-12 11:50:00,38.82,38.82,38.71,38.71,134800.0,17.8349,17.8349,17.7844,17.7844,134800.0
2006-10-12 12:00:00,38.71,38.72,38.68,38.68,52000.0,17.7844,17.789,17.7706,17.7706,52000.0
2006-10-12 12:10:00,38.68,38.69,38.66,38.66,24000.0,17.7706,17.7752,17.7614,17.7614,24000.0
2006-10-12 12:20:00,38.66,38.67,38.63,38.63,24200.0,17.7614,17.766,17.7476,17.7476,24200.0
2006-10-12 12:30:00,38.63,38.66,38.63,38.63,10200.0,17.7476,17.7614,17.7476,17.7476,10200.0
2006-10-12 12:40:00,38.63,38.65,38.63,38.63,8800.0,17.7476,17.7568,17.7476,17.7476,8800.0
2006-10-12 12:50:00,38.64,38.64,38.6,38.62,9400.0,17.7522,17.7522,17.7338,17.743,9400.0
2006-10-12 13:00:00,38.63,38.65,38.62,38.65,9600.0,17.7476,17.7568,17.743,17.7568,9600.0
2006-10-12 13:10:00,38.63,38.66,38.62,38.65,20400.0,17.7476,17.7614,17.743,17.7568,20400.0
2006-10-12 13:20:00,38.65,38.67,38.63,38.65,31200.0,17.7568,17.766,17.7476,17.7568,31200.0
2006-10-12 13:30:00,38.65,38.67,38.63,38.64,33200.0,17.7568,17.766,17.7476,17.7522,33200.0
2006-10-12 13:40:00,38.64,38.72,38.64,38.7,16000.0,17.7522,17.789,17.7522,17.7798,16000.0
2006-10-12 13:50:00,38.71,38.74,38.69,38.69,13000.0,17.7844,17.7982,17.7752,17.7752,13000.0
2006-10-12 14:00:00,38.71,38.74,38.65,38.66,15200.0,17.7844,17.7982,17.7568,17.7614,15200.0
2006-10-12 14:10:00,38.66,38.73,38.66,38.73,13400.0,17.7614,17.7936,17.7614,17.7936,13400.0
2006-10-12 14:20:00,38.7,38.74,38.69,38.7,16800.0,17.7798,17.7982,17.7752,17.7798,16800.0
2006-10-12 14:30:00,38.71,38.73,38.7,38.71,130800.0,17.7844,17.7936,17.7798,17.7844,130800.0
2006-10-12 14:40:00,38.72,38.74,38.7,38.74,44000.0,17.789,17.7982,17.7798,17.7982,44000.0
2006-10-12 14:50:00,38.74,38.77,38.72,38.74,32400.0,17.7982,17.8119,17.789,17.7982,32400.0
2006-10-12 15:00:00,38.73,38.81,38.72,38.81,44200.0,17.7936,17.8303,17.789,17.8303,44200.0
2006-10-12 15:10:00,38.8,38.84,38.79,38.82,40600.0,17.8257,17.8441,17.8211,17.8349,40600.0
2006-10-12 15:20:00,38.82,38.83,38.8,38.8,44400.0,17.8349,17.8395,17.8257,17.8257,44400.0
2006-10-12 15:30:00,38.79,38.86,38.79,38.86,561400.0,17.8211,17.8533,17.8211,17.8533,561400.0
2006-10-12 15:40:00,38.85,38.88,38.84,38.88,148400.0,17.8487,17.8625,17.8441,17.8625,148400.0
2006-10-12 15:50:00,38.88,38.89,38.84,38.88,126200.0,17.8625,17.8671,17.8441,17.8625,126200.0
2006-10-13 09:30:00,38.88,38.93,38.77,38.93,74800.0,17.8625,17.8854,17.8119,17.8854,74800.0
2006-10-13 09:40:00,38.95,38.98,38.84,38.85,45800.0,17.8946,17.9084,17.8441,17.8487,45800.0
2006-10-13 09:50:00,38.85,38.91,38.77,38.84,100000.0,17.8487,17.8763,17.8119,17.8441,100000.0
2006-10-13 10:00:00,38.85,38.88,38.75,38.83,105200.0,17.8487,17.8625,17.8028,17.8395,105200.0
2006-10-13 10:10:00,38.83,38.83,38.77,38.8,53000.0,17.8395,17.8395,17.8119,17.8257,53000.0
2006-10-13 10:20:00,38.78,38.88,38.78,38.87,49800.0,17.8165,17.8625,17.8165,17.8579,49800.0
2006-10-13 10:30:00,38.87,38.92,38.86,38.91,51000.0,17.8579,17.8809,17.8533,17.8763,51000.0
2006-10-13 10:40:00,38.91,38.91,38.86,38.89,106600.0,17.8763,17.8763,17.8533,17.8671,106600.0
2006-10-13 10:50:00,38.88,38.9,38.87,38.88,19200.0,17.8625,17.8717,17.8579,17.8625,19200.0
2006-10-13 11:00:00,38.87,38.88,38.85,38.86,40000.0,17.8579,17.8625,17.8487,17.8533,40000.0
2006-10-13 11:10:00,38.85,38.9,38.85,38.88,27800.0,17.8487,17.8717,17.8487,17.8625,27800.0
2006-10-13 11:20:00,38.88,38.9,38.87,38.88,36600.0,17.8625,17.8717,17.8579,17.8625,36600.0
2006-10-13 11:30:00,38.88,38.9,38.87,38.88,32400.0,17.8625,17.8717,17.8579,17.8625,32400.0
2006-10-13 11:40:00,38.88,38.88,38.85,38.86,73000.0,17.8625,17.8625,17.8487,17.8533,73000.0
2006-10-13 11:50:00,38.85,38.87,38.84,38.85,37400.0,17.8487,17.8579,17.8441,17.8487,37400.0
2006-10-13 12:00:00,38.87,38.89,38.86,38.88,25000.0,17.8579,17.8671,17.8533,17.8625,25000.0
2006-10-13 12:10:00,38.88,38.9,38.88,38.88,27400.0,17.8625,17.8717,17.8625,17.8625,27400.0
2006-10-13 12:20:00,38.89,38.92,38.89,38.9,33200.0,17.8671,17.8809,17.8671,17.8717,33200.0
2006-10-13 12:30:00,38.9,38.9,38.88,38.89,13600.0,17.8717,17.8717,17.8625,17.8671,13600.0
2006-10-13 12:40:00,38.88,38.9,38.88,38.89,13000.0,17.8625,17.8717,17.8625,17.8671,13000.0
2006-10-13 12:50:00,38.89,38.9,38.88,38.88,7800.0,17.8671,17.8717,17.8625,17.8625,7800.0
2006-10-13 13:00:00,38.88,38.9,38.88,38.89,25200.0,17.8625,17.8717,17.8625,17.8671,25200.0
2006-10-13 13:10:00,38.88,38.88,38.88,38.88,10400.0,17.8625,17.8625,17.8625,17.8625,10400.0
2006-10-13 13:20:00,38.88,38.89,38.88,38.88,15000.0,17.8625,17.8671,17.8625,17.8625,15000.0
2006-10-13 13:30:00,38.88,38.9,38.88,38.89,16000.0,17.8625,17.8717,17.8625,17.8671,16000.0
2006-10-13 13:40:00,38.9,38.94,38.9,38.93,25400.0,17.8717,17.89,17.8717,17.8854,25400.0
2006-10-13 13:50:00,38.94,38.96,38.93,38.93,20000.0,17.89,17.8992,17.8854,17.8854,20000.0
2006-10-13 14:00:00,38.93,38.94,38.89,38.9,25000.0,17.8854,17.89,17.8671,17.8717,25000.0
2006-10-13 14:10:00,38.9,38.93,38.9,38.92,19200.0,17.8717,17.8854,17.8717,17.8809,19200.0
2006-10-13 14:20:00,38.92,38.96,38.92,38.96,26200.0,17.8809,17.8992,17.8809,17.8992,26200.0
2006-10-13 14:30:00,38.95,38.95,38.91,38.91,33400.0,17.8946,17.8946,17.8763,17.8763,33400.0
2006-10-13 14:40:00,38.9,38.93,38.88,38.89,33800.0,17.8717,17.8854,17.8625,17.8671,33800.0
2006-10-13 14:50:00,38.89,38.92,38.88,38.91,125000.0,17.8671,17.8809,17.8625,17.8763,125000.0
2006-10-13 15:00:00,38.91,38.92,38.85,38.85,28200.0,17.8763,17.8809,17.8487,17.8487,28200.0
2006-10-13 15:10:00,38.85,38.94,38.85,38.94,44800.0,17.8487,17.89,17.8487,17.89,44800.0
2006-10-13 15:20:00,38.92,38.96,38.92,38.95,46600.0,17.8809,17.8992,17.8809,17.8946,46600.0
2006-10-13 15:30:00,38.94,38.95,38.87,38.87,31400.0,17.89,17.8946,17.8579,17.8579,31400.0
2006-10-13 15:40:00,38.87,38.93,38.85,38.9,145000.0,17.8579,17.8854,17.8487,17.8717,145000.0
2006-10-13 15:50:00,38.9,38.98,38.9,38.94,115400.0,17.8717,17.9084,17.8717,17.89,115400.0
2006-10-16 09:30:00,38.88,38.97,38.79,38.96,47200.0,17.8625,17.9038,17.8211,17.8992,47200.0
2006-10-16 09:40:00,38.96,39.01,38.92,38.92,73600.0,17.8992,17.9222,17.8809,17.8809,73600.0
2006-10-16 09:50:00,38.93,38.93,38.85,38.85,73600.0,17.8854,17.8854,17.8487,17.8487,73600.0
2006-10-16 10:00:00,38.86,38.98,38.86,38.88,57600.0,17.8533,17.9084,17.8533,17.8625,57600.0
2006-10-16 10:10:00,38.88,38.88,38.85,38.87,64000.0,17.8625,17.8625,17.8487,17.8579,64000.0
2006-10-16 10:20:00,38.87,38.92,38.85,38.87,33200.0,17.8579,17.8809,17.8487,17.8579,33200.0
2006-10-16 10:30:00,38.85,38.88,38.85,38.87,39600.0,17.8487,17.8625,17.8487,17.8579,39600.0
2006-10-16 10:40:00,38.89,38.9,38.85,38.87,55400.0,17.8671,17.8717,17.8487,17.8579,55400.0
2006-10-16 10:50:00,38.85,38.88,38.82,38.87,112200.0,17.8487,17.8625,17.8349,17.8579,112200.0
2006-10-16 11:00:00,38.88,38.91,38.85,38.87,55400.0,17.8625,17.8763,17.8487,17.8579,55400.0
2006-10-16 11:10:00,38.87,38.88,38.84,38.87,57800.0,17.8579,17.8625,17.8441,17.8579,57800.0
2006-10-16 11:20:00,38.87,38.88,38.85,38.88,21600.0,17.8579,17.8625,17.8487,17.8625,21600.0
2006-10-16 11:30:00,38.85,38.88,38.85,38.87,15800.0,17.8487,17.8625,17.8487,17.8579,15800.0
2006-10-16 11:40:00,38.88,38.9,38.87,38.88,38800.0,17.8625,17.8717,17.8579,17.8625,38800.0
2006-10-16 11:50:00,38.87,38.9,38.87,38.88,31400.0,17.8579,17.8717,17.8579,17.8625,31400.0
2006-10-16 12:00:00,38.88,38.9,38.86,38.89,28400.0,17.8625,17.8717,17.8533,17.8671,28400.0
2006-10-16 12:10:00,38.87,38.88,38.86,38.88,27800.0,17.8579,17.8625,17.8533,17.8625,27800.0
2006-10-16 12:20:00,38.88,38.9,38.87,38.88,32800.0,17.8625,17.8717,17.8579,17.8625,32800.0
2006-10-16 12:30:00,38.88,38.91,38.85,38.88,66600.0,17.8625,17.8763,17.8487,17.8625,66600.0
2006-10-16 12:40:00,38.88,38.9,38.85,38.86,14400.0,17.8625,17.8717,17.8487,17.8533,14400.0
2006-10-16 12:50:00,38.86,38.87,38.84,38.86,200200.0,17.8533,17.8579,17.8441,17.8533,200200.0
2006-10-16 13:00:00,38.85,38.89,38.85,38.87,26000.0,17.8487,17.8671,17.8487,17.8579,26000.0
2006-10-16 13:10:00,38.88,38.9,38.87,38.9,46400.0,17.8625,17.8717,17.8579,17.8717,46400.0
2006-10-16 13:20:00,38.9,38.92,38.88,38.88,41200.0,17.8717,17.8809,17.8625,17.8625,41200.0
2006-10-16 13:30:00,38.88,38.93,38.88,38.92,24800.0,17.8625,17.8854,17.8625,17.8809,24800.0
2006-10-16 13:40:00,38.92,38.92,38.89,38.9,21800.0,17.8809,17.8809,17.8671,17.8717,21800.0
2006-10-16 13:50:00,38.9,38.92,38.9,38.92,31600.0,17.8717,17.8809,17.8717,17.8809,31600.0
2006-10-16 14:00:00,38.92,38.97,38.91,38.97,31200.0,17.8809,17.9038,17.8763,17.9038,31200.0
2006-10-16 14:10:00,38.97,38.98,38.96,38.97,23000.0,17.9038,17.9084,17.8992,17.9038,23000.0
2006-10-16 14:20:00,38.96,39.0,38.94,38.99,55000.0,17.8992,17.9176,17.89,17.913,55000.0
2006-10-16 14:30:00,38.99,39.0,38.98,38.99,94000.0,17.913,17.9176,17.9084,17.913,94000.0
2006-10-16 14:40:00,38.99,39.01,38.99,39.0,39600.0,17.913,17.9222,17.913,17.9176,39600.0
2006-10-16 14:50:00,38.99,39.01,38.98,38.98,26200.0,17.913,17.9222,17.9084,17.9084,26200.0
2006-10-16 15:00:00,38.98,39.04,38.98,39.04,103400.0,17.9084,17.936,17.9084,17.936,103400.0
2006-10-16 15:10:00,39.03,39.09,39.02,39.09,147600.0,17.9314,17.959,17.9268,17.959,147600.0
2006-10-16 15:20:00,39.09,39.1,39.07,39.09,38000.0,17.959,17.9636,17.9498,17.959,38000.0
2006-10-16 15:30:00,39.1,39.13,39.09,39.11,72600.0,17.9636,17.9773,17.959,17.9681,72600.0
2006-10-16 15:40:00,39.11,39.22,39.11,39.2,129400.0,17.9681,18.0187,17.9681,18.0095,129400.0
2006-10-16 15:50:00,39.2,39.2,39.13,39.15,61600.0,18.0095,18.0095,17.9773,17.9865,61600.0
2006-10-17 09:30:00,39.05,39.22,39.04,39.18,72600.0,17.9406,18.0187,17.936,18.0003,72600.0
2006-10-17 09:40:00,39.18,39.27,39.18,39.24,104000.0,18.0003,18.0417,18.0003,18.0279,104000.0
2006-10-17 09:50:00,39.23,39.4,39.23,39.34,95000.0,18.0233,18.1014,18.0233,18.0738,95000.0
2006-10-17 10:00:00,39.35,39.42,39.35,39.37,113400.0,18.0784,18.1106,18.0784,18.0876,113400.0
2006-10-17 10:10:00,39.38,39.42,39.35,39.39,117800.0,18.0922,18.1106,18.0784,18.0968,117800.0
2006-10-17 10:20:00,39.41,39.41,39.36,39.4,87000.0,18.106,18.106,18.083,18.1014,87000.0
2006-10-17 10:30:00,39.4,39.43,39.33,39.34,135800.0,18.1014,18.1152,18.0692,18.0738,135800.0
2006-10-17 10:40:00,39.33,39.33,39.2,39.2,104800.0,18.0692,18.0692,18.0095,18.0095,104800.0
2006-10-17 10:50:00,39.2,39.29,39.2,39.29,39600.0,18.0095,18.0508,18.0095,18.0508,39600.0
2006-10-17 11:00:00,39.29,39.29,39.27,39.27,23400.0,18.0508,18.0508,18.0417,18.0417,23400.0
2006-10-17 11:10:00,39.27,39.27,39.24,39.24,49800.0,18.0417,18.0417,18.0279,18.0279,49800.0
2006-10-17 11:20:00,39.24,39.27,39.21,39.22,46000.0,18.0279,18.0417,18.0141,18.0187,46000.0
2006-10-17 11:30:00,39.23,39.24,39.17,39.17,35600.0,18.0233,18.0279,17.9957,17.9957,35600.0
2006-10-17 11:40:00,39.17,39.21,39.16,39.2,41000.0,17.9957,18.0141,17.9911,18.0095,41000.0
2006-10-17 11:50:00,39.2,39.2,39.15,39.15,60200.0,18.0095,18.0095,17.9865,17.9865,60200.0
2006-10-17 12:00:00,39.15,39.22,39.15,39.21,34800.0,17.9865,18.0187,17.9865,18.0141,34800.0
2006-10-17 12:10:00,39.21,39.25,39.21,39.24,31600.0,18.0141,18.0325,18.0141,18.0279,31600.0
2006-10-17 12:20:00,39.25,39.26,39.24,39.24,28200.0,18.0325,18.0371,18.0279,18.0279,28200.0
2006-10-17 12:30:00,39.24,39.26,39.24,39.25,16200.0,18.0279,18.0371,18.0279,18.0325,16200.0
2006-10-17 12:40:00,39.25,39.28,39.24,39.27,27800.0,18.0325,18.0462,18.0279,18.0417,27800.0
2006-10-17 12:50:00,39.27,39.29,39.24,39.26,46600.0,18.0417,18.0508,18.0279,18.0371,46600.0
2006-10-17 13:00:00,39.25,39.26,39.2,39.2,36200.0,18.0325,18.0371,18.0095,18.0095,36200.0
2006-10-17 13:10:00,39.19,39.2,39.14,39.16,28400.0,18.0049,18.0095,17.9819,17.9911,28400.0
2006-10-17 13:20:00,39.16,39.17,39.13,39.16,29800.0,17.9911,17.9957,17.9773,17.9911,29800.0
2006-10-17 13:30:00,39.17,39.17,39.13,39.13,19600.0,17.9957,17.9957,17.9773,17.9773,19600.0
2006-10-17 13:40:00,39.13,39.19,39.13,39.19,23200.0,17.9773,18.0049,17.9773,18.0049,23200.0
2006-10-17 13:50:00,39.19,39.21,39.15,39.19,44600.0,18.0049,18.0141,17.9865,18.0049,44600.0
2006-10-17 14:00:00,39.19,39.2,39.17,39.18,15200.0,18.0049,18.0095,17.9957,18.0003,15200.0
2006-10-17 14:10:00,39.18,39.18,39.15,39.15,13600.0,18.0003,18.0003,17.9865,17.9865,13600.0
2006-10-17 14:20:00,39.17,39.17,39.13,39.15,35400.0,17.9957,17.9957,17.9773,17.9865,35400.0
2006-10-17 14:30:00,39.16,39.21,39.16,39.2,20000.0,17.9911,18.0141,17.9911,18.0095,20000.0
2006-10-17 14:40:00,39.2,39.2,39.16,39.16,14400.0,18.0095,18.0095,17.9911,17.9911,14400.0
2006-10-17 14:50:00,39.17,39.17,39.15,39.15,42600.0,17.9957,17.9957,17.9865,17.9865,42600.0
2006-10-17 15:00:00,39.16,39.21,39.15,39.17,77200.0,17.9911,18.0141,17.9865,17.9957,77200.0
2006-10-17 15:10:00,39.16,39.18,39.16,39.18,26600.0,17.9911,18.0003,17.9911,18.0003,26600.0
2006-10-17 15:20:00,39.18,39.21,39.17,39.18,64200.0,18.0003,18.0141,17.9957,18.0003,64200.0
2006-10-17 15:30:00,39.19,39.21,39.16,39.18,103400.0,18.0049,18.0141,17.9911,18.0003,103400.0
2006-10-17 15:40:00,39.18,39.18,39.12,39.12,70800.0,18.0003,18.0003,17.9727,17.9727,70800.0
2006-10-17 15:50:00,39.13,39.2,39.12,39.2,94800.0,17.9773,18.0095,17.9727,18.0095,94800.0
2006-10-18 09:30:00,39.18,39.25,39.16,39.23,177000.0,18.0003,18.0325,17.9911,18.0233,177000.0
2006-10-18 09:40:00,39.22,39.33,39.1,39.24,106400.0,18.0187,18.0692,17.9636,18.0279,106400.0
2006-10-18 09:50:00,39.26,39.34,39.24,39.3,79400.0,18.0371,18.0738,18.0279,18.0554,79400.0
2006-10-18 10:00:00,39.32,39.36,39.3,39.35,59600.0,18.0646,18.083,18.0554,18.0784,59600.0
2006-10-18 10:10:00,39.35,39.37,39.3,39.31,61200.0,18.0784,18.0876,18.0554,18.06,61200.0
2006-10-18 10:20:00,39.32,39.35,39.25,39.31,170200.0,18.0646,18.0784,18.0325,18.06,170200.0
2006-10-18 10:30:00,39.31,39.31,39.29,39.29,78600.0,18.06,18.06,18.0508,18.0508,78600.0
2006-10-18 10:40:00,39.29,39.29,39.13,39.22,169200.0,18.0508,18.0508,17.9773,18.0187,169200.0
2006-10-18 10:50:00,39.23,39.3,39.2,39.29,107400.0,18.0233,18.0554,18.0095,18.0508,107400.0
2006-10-18 11:00:00,39.29,39.33,39.27,39.32,35400.0,18.0508,18.0692,18.0417,18.0646,35400.0
2006-10-18 11:10:00,39.32,39.32,39.18,39.23,118400.0,18.0646,18.0646,18.0003,18.0233,118400.0
2006-10-18 11:20:00,39.23,39.3,39.2,39.24,48400.0,18.0233,18.0554,18.0095,18.0279,48400.0
2006-10-18 11:30:00,39.23,39.24,39.2,39.22,46000.0,18.0233,18.0279,18.0095,18.0187,46000.0
2006-10-18 11:40:00,39.23,39.23,39.18,39.22,164400.0,18.0233,18.0233,18.0003,18.0187,164400.0
2006-10-18 11:50:00,39.22,39.22,39.18,39.22,39200.0,18.0187,18.0187,18.0003,18.0187,39200.0
2006-10-18 12:00:00,39.22,39.27,39.2,39.26,136400.0,18.0187,18.0417,18.0095,18.0371,136400.0
2006-10-18 12:10:00,39.27,39.27,39.2,39.26,240600.0,18.0417,18.0417,18.0095,18.0371,240600.0
2006-10-18 12:20:00,39.27,39.33,39.27,39.3,38200.0,18.0417,18.0692,18.0417,18.0554,38200.0
2006-10-18 12:30:00,39.3,39.32,39.19,39.22,85800.0,18.0554,18.0646,18.0049,18.0187,85800.0
2006-10-18 12:40:00,39.23,39.25,39.21,39.24,36000.0,18.0233,18.0325,18.0141,18.0279,36000.0
2006-10-18 12:50:00,39.23,39.23,39.19,39.19,24000.0,18.0233,18.0233,18.0049,18.0049,24000.0
2006-10-18 13:00:00,39.2,39.27,39.19,39.27,17200.0,18.0095,18.0417,18.0049,18.0417,17200.0
2006-10-18 13:10:00,39.27,39.34,39.26,39.29,35600.0,18.0417,18.0738,18.0371,18.0508,35600.0
2006-10-18 13:20:00,39.3,39.31,39.26,39.28,63800.0,18.0554,18.06,18.0371,18.0462,63800.0
2006-10-18 13:30:00,39.27,39.28,39.24,39.26,41200.0,18.0417,18.0462,18.0279,18.0371,41200.0
2006-10-18 13:40:00,39.26,39.3,39.25,39.27,32600.0,18.0371,18.0554,18.0325,18.0417,32600.0
2006-10-18 13:50:00,39.27,39.29,39.26,39.26,33400.0,18.0417,18.0508,18.0371,18.0371,33400.0
2006-10-18 14:00:00,39.26,39.27,39.24,39.26,30600.0,18.0371,18.0417,18.0279,18.0371,30600.0
2006-10-18 14:10:00,39.27,39.28,39.24,39.27,25600.0,18.0417,18.0462,18.0279,18.0417,25600.0
2006-10-18 14:20:00,39.27,39.34,39.26,39.29,55200.0,18.0417,18.0738,18.0371,18.0508,55200.0
2006-10-18 14:30:00,39.29,39.31,39.27,39.29,42200.0,18.0508,18.06,18.0417,18.0508,42200.0
2006-10-18 14:40:00,39.29,39.31,39.26,39.3,34800.0,18.0508,18.06,18.0371,18.0554,34800.0
2006-10-18 14:50:00,39.3,39.31,39.27,39.29,20600.0,18.0554,18.06,18.0417,18.0508,20600.0
2006-10-18 15:00:00,39.29,39.31,39.27,39.27,35000.0,18.0508,18.06,18.0417,18.0417,35000.0
2006-10-18 15:10:00,39.27,39.29,39.22,39.23,50600.0,18.0417,18.0508,18.0187,18.0233,50600.0
2006-10-18 15:20:00,39.23,39.23,39.17,39.2,36600.0,18.0233,18.0233,17.9957,18.0095,36600.0
2006-10-18 15:30:00,39.19,39.24,39.19,39.24,88400.0,18.0049,18.0279,18.0049,18.0279,88400.0
2006-10-18 15:40:00,39.24,39.27,39.17,39.17,61600.0,18.0279,18.0417,17.9957,17.9957,61600.0
2006-10-18 15:50:00,39.18,39.21,39.16,39.19,89600.0,18.0003,18.0141,17.9911,18.0049,89600.0
2006-10-19 09:30:00,39.22,39.27,39.16,39.22,79200.0,18.0187,18.0417,17.9911,18.0187,79200.0
2006-10-19 09:40:00,39.22,39.27,39.14,39.14,39200.0,18.0187,18.0417,17.9819,17.9819,39200.0
2006-10-19 09:50:00,39.17,39.24,39.16,39.16,23000.0,17.9957,18.0279,17.9911,17.9911,23000.0
2006-10-19 10:00:00,39.15,39.16,39.11,39.16,75600.0,17.9865,17.9911,17.9681,17.9911,75600.0
2006-10-19 10:10:00,39.13,39.24,39.12,39.22,15400.0,17.9773,18.0279,17.9727,18.0187,15400.0
2006-10-19 10:20:00,39.25,39.35,39.25,39.31,44400.0,18.0325,18.0784,18.0325,18.06,44400.0
2006-10-19 10:30:00,39.3,39.38,39.3,39.34,54400.0,18.0554,18.0922,18.0554,18.0738,54400.0
2006-10-19 10:40:00,39.34,39.41,39.31,39.41,41200.0,18.0738,18.106,18.06,18.106,41200.0
2006-10-19 10:50:00,39.43,39.47,39.41,39.47,32200.0,18.1152,18.1335,18.106,18.1335,32200.0
2006-10-19 11:00:00,39.46,39.52,39.4,39.49,156400.0,18.1289,18.1565,18.1014,18.1427,156400.0
2006-10-19 11:10:00,39.49,39.54,39.49,39.52,42000.0,18.1427,18.1657,18.1427,18.1565,42000.0
2006-10-19 11:20:00,39.54,39.56,39.48,39.54,74600.0,18.1657,18.1749,18.1381,18.1657,74600.0
2006-10-19 11:30:00,39.54,39.57,39.49,39.56,39000.0,18.1657,18.1795,18.1427,18.1749,39000.0
2006-10-19 11:40:00,39.56,39.58,39.52,39.58,25400.0,18.1749,18.1841,18.1565,18.1841,25400.0
2006-10-19 11:50:00,39.56,39.6,39.55,39.55,38400.0,18.1749,18.1933,18.1703,18.1703,38400.0
2006-10-19 12:00:00,39.55,39.67,39.52,39.66,66200.0,18.1703,18.2254,18.1565,18.2208,66200.0
2006-10-19 12:10:00,39.66,39.76,39.65,39.76,53200.0,18.2208,18.2668,18.2162,18.2668,53200.0
2006-10-19 12:20:00,39.76,39.76,39.7,39.76,31400.0,18.2668,18.2668,18.2392,18.2668,31400.0
2006-10-19 12:30:00,39.76,39.9,39.74,39.9,155600.0,18.2668,18.3311,18.2576,18.3311,155600.0
2006-10-19 12:40:00,39.9,39.93,39.84,39.86,131800.0,18.3311,18.3449,18.3035,18.3127,131800.0
2006-10-19 12:50:00,39.87,39.87,39.76,39.77,62200.0,18.3173,18.3173,18.2668,18.2714,62200.0
2006-10-19 13:00:00,39.76,39.76,39.7,39.71,32000.0,18.2668,18.2668,18.2392,18.2438,32000.0
2006-10-19 13:10:00,39.71,39.79,39.7,39.74,41600.0,18.2438,18.2806,18.2392,18.2576,41600.0
2006-10-19 13:20:00,39.74,39.79,39.74,39.78,11000.0,18.2576,18.2806,18.2576,18.276,11000.0
2006-10-19 13:30:00,39.78,39.78,39.76,39.76,23000.0,18.276,18.276,18.2668,18.2668,23000.0
2006-10-19 13:40:00,39.76,39.76,39.73,39.76,42600.0,18.2668,18.2668,18.253,18.2668,42600.0
2006-10-19 13:50:00,39.76,39.77,39.75,39.75,9600.0,18.2668,18.2714,18.2622,18.2622,9600.0
2006-10-19 14:00:00,39.75,39.76,39.72,39.74,18600.0,18.2622,18.2668,18.2484,18.2576,18600.0
2006-10-19 14:10:00,39.74,39.77,39.74,39.75,18200.0,18.2576,18.2714,18.2576,18.2622,18200.0
2006-10-19 14:20:00,39.76,39.76,39.73,39.74,48400.0,18.2668,18.2668,18.253,18.2576,48400.0
2006-10-19 14:30:00,39.74,39.76,39.69,39.76,59600.0,18.2576,18.2668,18.2346,18.2668,59600.0
2006-10-19 14:40:00,39.75,39.77,39.74,39.75,16800.0,18.2622,18.2714,18.2576,18.2622,16800.0
2006-10-19 14:50:00,39.74,39.79,39.74,39.76,36600.0,18.2576,18.2806,18.2576,18.2668,36600.0
2006-10-19 15:00:00,39.76,39.77,39.74,39.74,53600.0,18.2668,18.2714,18.2576,18.2576,53600.0
2006-10-19 15:10:00,39.74,39.8,39.73,39.79,68200.0,18.2576,18.2851,18.253,18.2806,68200.0
2006-10-19 15:20:00,39.79,39.79,39.77,39.78,58200.0,18.2806,18.2806,18.2714,18.276,58200.0
2006-10-19 15:30:00,39.78,39.82,39.76,39.82,90200.0,18.276,18.2943,18.2668,18.2943,90200.0
2006-10-19 15:40:00,39.82,39.84,39.81,39.83,77000.0,18.2943,18.3035,18.2897,18.2989,77000.0
2006-10-19 15:50:00,39.83,39.83,39.79,39.79,114000.0,18.2989,18.2989,18.2806,18.2806,114000.0
2006-10-20 09:30:00,39.92,40.01,39.92,40.0,377000.0,18.3403,18.3816,18.3403,18.377,377000.0
2006-10-20 09:40:00,40.0,40.02,39.94,39.98,61800.0,18.377,18.3862,18.3495,18.3678,61800.0
2006-10-20 09:50:00,39.98,40.0,39.75,39.98,118000.0,18.3678,18.377,18.2622,18.3678,118000.0
2006-10-20 10:00:00,39.97,40.0,39.93,39.99,48600.0,18.3633,18.377,18.3449,18.3724,48600.0
2006-10-20 10:10:00,39.98,40.01,39.95,39.95,54000.0,18.3678,18.3816,18.3541,18.3541,54000.0
2006-10-20 10:20:00,39.95,40.02,39.94,40.02,46600.0,18.3541,18.3862,18.3495,18.3862,46600.0
2006-10-20 10:30:00,40.02,40.02,39.96,40.0,63200.0,18.3862,18.3862,18.3587,18.377,63200.0
2006-10-20 10:40:00,40.0,40.03,39.99,40.03,38600.0,18.377,18.3908,18.3724,18.3908,38600.0
2006-10-20 10:50:00,40.02,40.04,39.96,40.02,44800.0,18.3862,18.3954,18.3587,18.3862,44800.0
2006-10-20 11:00:00,40.0,40.16,40.0,40.13,156400.0,18.377,18.4505,18.377,18.4368,156400.0
2006-10-20 11:10:00,40.13,40.13,40.07,40.08,32400.0,18.4368,18.4368,18.4092,18.4138,32400.0
2006-10-20 11:20:00,40.09,40.09,40.04,40.06,59200.0,18.4184,18.4184,18.3954,18.4046,59200.0
2006-10-20 11:30:00,40.06,40.07,40.01,40.01,51200.0,18.4046,18.4092,18.3816,18.3816,51200.0
2006-10-20 11:40:00,40.01,40.02,40.0,40.02,46600.0,18.3816,18.3862,18.377,18.3862,46600.0
2006-10-20 11:50:00,40.02,40.02,39.99,40.02,56600.0,18.3862,18.3862,18.3724,18.3862,56600.0
2006-10-20 12:00:00,40.02,40.05,40.0,40.03,40400.0,18.3862,18.4,18.377,18.3908,40400.0
2006-10-20 12:10:00,40.04,40.06,40.01,40.01,43000.0,18.3954,18.4046,18.3816,18.3816,43000.0
2006-10-20 12:20:00,40.01,40.02,39.99,39.99,46200.0,18.3816,18.3862,18.3724,18.3724,46200.0
2006-10-20 12:30:00,40.0,40.02,39.99,40.01,33400.0,18.377,18.3862,18.3724,18.3816,33400.0
2006-10-20 12:40:00,40.01,40.04,40.0,40.01,24000.0,18.3816,18.3954,18.377,18.3816,24000.0
2006-10-20 12:50:00,40.01,40.01,40.0,40.0,7200.0,18.3816,18.3816,18.377,18.377,7200.0
2006-10-20 13:00:00,40.01,40.01,39.99,40.01,33800.0,18.3816,18.3816,18.3724,18.3816,33800.0
2006-10-20 13:10:00,40.01,40.05,40.01,40.04,14400.0,18.3816,18.4,18.3816,18.3954,14400.0
2006-10-20 13:20:00,40.04,40.07,40.03,40.04,19600.0,18.3954,18.4092,18.3908,18.3954,19600.0
2006-10-20 13:30:00,40.04,40.06,40.02,40.04,20200.0,18.3954,18.4046,18.3862,18.3954,20200.0
2006-10-20 13:40:00,40.02,40.05,40.01,40.02,18800.0,18.3862,18.4,18.3816,18.3862,18800.0
2006-10-20 13:50:00,40.02,40.03,40.02,40.02,15000.0,18.3862,18.3908,18.3862,18.3862,15000.0
2006-10-20 14:00:00,40.02,40.02,39.98,40.01,22000.0,18.3862,18.3862,18.3678,18.3816,22000.0
2006-10-20 14:10:00,40.0,40.01,40.0,40.01,22200.0,18.377,18.3816,18.377,18.3816,22200.0
2006-10-20 14:20:00,40.01,40.02,40.01,40.02,32000.0,18.3816,18.3862,18.3816,18.3862,32000.0
2006-10-20 14:30:00,40.02,40.02,39.98,39.99,38600.0,18.3862,18.3862,18.3678,18.3724,38600.0
2006-10-20 14:40:00,39.99,40.02,39.98,40.01,24600.0,18.3724,18.3862,18.3678,18.3816,24600.0
2006-10-20 14:50:00,40.01,40.03,40.0,40.02,25800.0,18.3816,18.3908,18.377,18.3862,25800.0
2006-10-20 15:00:00,40.02,40.02,40.0,40.01,48800.0,18.3862,18.3862,18.377,18.3816,48800.0
2006-10-20 15:10:00,40.01,40.01,39.98,39.99,49200.0,18.3816,18.3816,18.3678,18.3724,49200.0
2006-10-20 15:20:00,39.99,40.01,39.99,39.99,49800.0,18.3724,18.3816,18.3724,18.3724,49800.0
2006-10-20 15:30:00,39.99,39.99,39.96,39.99,74800.0,18.3724,18.3724,18.3587,18.3724,74800.0
2006-10-20 15:40:00,39.99,40.01,39.99,40.01,72000.0,18.3724,18.3816,18.3724,18.3816,72000.0
2006-10-20 15:50:00,40.01,40.06,40.0,40.05,147800.0,18.3816,18.4046,18.377,18.4,147800.0
2006-10-23 09:30:00,39.95,39.96,39.87,39.87,41800.0,18.3541,18.3587,18.3173,18.3173,41800.0
2006-10-23 09:40:00,39.84,39.85,39.74,39.79,74600.0,18.3035,18.3081,18.2576,18.2806,74600.0
2006-10-23 09:50:00,39.85,39.99,39.8,39.99,80400.0,18.3081,18.3724,18.2851,18.3724,80400.0
2006-10-23 10:00:00,39.99,39.99,39.91,39.95,50400.0,18.3724,18.3724,18.3357,18.3541,50400.0
2006-10-23 10:10:00,39.96,39.98,39.92,39.97,38600.0,18.3587,18.3678,18.3403,18.3633,38600.0
2006-10-23 10:20:00,39.97,40.01,39.9,39.94,66000.0,18.3633,18.3816,18.3311,18.3495,66000.0
2006-10-23 10:30:00,39.95,39.99,39.93,39.98,63000.0,18.3541,18.3724,18.3449,18.3678,63000.0
2006-10-23 10:40:00,39.98,40.0,39.97,39.99,83800.0,18.3678,18.377,18.3633,18.3724,83800.0
2006-10-23 10:50:00,40.0,40.0,39.98,39.98,24800.0,18.377,18.377,18.3678,18.3678,24800.0
2006-10-23 11:00:00,39.98,40.04,39.95,40.03,55600.0,18.3678,18.3954,18.3541,18.3908,55600.0
2006-10-23 11:10:00,40.03,40.07,40.01,40.05,52200.0,18.3908,18.4092,18.3816,18.4,52200.0
2006-10-23 11:20:00,40.05,40.08,39.95,39.96,44200.0,18.4,18.4138,18.3541,18.3587,44200.0
2006-10-23 11:30:00,39.96,39.99,39.9,39.99,102000.0,18.3587,18.3724,18.3311,18.3724,102000.0
2006-10-23 11:40:00,39.99,40.05,39.95,40.05,47600.0,18.3724,18.4,18.3541,18.4,47600.0
2006-10-23 11:50:00,40.05,40.2,40.04,40.2,83200.0,18.4,18.4689,18.3954,18.4689,83200.0
2006-10-23 12:00:00,40.2,40.3,40.19,40.3,71800.0,18.4689,18.5149,18.4643,18.5149,71800.0
2006-10-23 12:10:00,40.3,40.34,40.27,40.28,68400.0,18.5149,18.5332,18.5011,18.5057,68400.0
2006-10-23 12:20:00,40.27,40.36,40.23,40.34,77000.0,18.5011,18.5424,18.4827,18.5332,77000.0
2006-10-23 12:30:00,40.34,40.37,40.34,40.36,46800.0,18.5332,18.547,18.5332,18.5424,46800.0
2006-10-23 12:40:00,40.37,40.38,40.35,40.35,52600.0,18.547,18.5516,18.5378,18.5378,52600.0
2006-10-23 12:50:00,40.35,40.37,40.31,40.32,67800.0,18.5378,18.547,18.5195,18.5241,67800.0
2006-10-23 13:00:00,40.32,40.33,40.3,40.31,138400.0,18.5241,18.5286,18.5149,18.5195,138400.0
2006-10-23 13:10:00,40.31,40.38,40.31,40.38,100000.0,18.5195,18.5516,18.5195,18.5516,100000.0
2006-10-23 13:20:00,40.38,40.44,40.38,40.44,43600.0,18.5516,18.5792,18.5516,18.5792,43600.0
2006-10-23 13:30:00,40.45,40.48,40.44,40.44,62800.0,18.5838,18.5976,18.5792,18.5792,62800.0
2006-10-23 13:40:00,40.46,40.46,40.43,40.43,18600.0,18.5884,18.5884,18.5746,18.5746,18600.0
2006-10-23 13:50:00,40.42,40.45,40.4,40.44,32000.0,18.57,18.5838,18.5608,18.5792,32000.0
2006-10-23 14:00:00,40.43,40.44,40.38,40.39,33200.0,18.5746,18.5792,18.5516,18.5562,33200.0
2006-10-23 14:10:00,40.39,40.41,40.34,40.35,36400.0,18.5562,18.5654,18.5332,18.5378,36400.0
2006-10-23 14:20:00,40.35,40.37,40.33,40.35,46800.0,18.5378,18.547,18.5286,18.5378,46800.0
2006-10-23 14:30:00,40.35,40.35,40.33,40.33,31800.0,18.5378,18.5378,18.5286,18.5286,31800.0
2006-10-23 14:40:00,40.34,40.35,40.33,40.35,33000.0,18.5332,18.5378,18.5286,18.5378,33000.0
2006-10-23 14:50:00,40.35,40.37,40.35,40.37,26600.0,18.5378,18.547,18.5378,18.547,26600.0
2006-10-23 15:00:00,40.35,40.41,40.35,40.4,79000.0,18.5378,18.5654,18.5378,18.5608,79000.0
2006-10-23 15:10:00,40.41,40.48,40.4,40.45,52800.0,18.5654,18.5976,18.5608,18.5838,52800.0
2006-10-23 15:20:00,40.44,40.46,40.43,40.45,35200.0,18.5792,18.5884,18.5746,18.5838,35200.0
2006-10-23 15:30:00,40.45,40.46,40.44,40.45,54600.0,18.5838,18.5884,18.5792,18.5838,54600.0
2006-10-23 15:40:00,40.46,40.46,40.43,40.44,70200.0,18.5884,18.5884,18.5746,18.5792,70200.0
2006-10-23 15:50:00,40.43,40.44,40.41,40.42,112800.0,18.5746,18.5792,18.5654,18.57,112800.0
2006-10-24 09:30:00,40.4,40.4,40.24,40.28,115400.0,18.5608,18.5608,18.4873,18.5057,115400.0
2006-10-24 09:40:00,40.27,40.35,40.22,40.34,55400.0,18.5011,18.5378,18.4781,18.5332,55400.0
2006-10-24 09:50:00,40.33,40.39,40.3,40.36,56200.0,18.5286,18.5562,18.5149,18.5424,56200.0
2006-10-24 10:00:00,40.35,40.36,40.29,40.29,32600.0,18.5378,18.5424,18.5103,18.5103,32600.0
2006-10-24 10:10:00,40.29,40.29,40.18,40.18,103600.0,18.5103,18.5103,18.4597,18.4597,103600.0
2006-10-24 10:20:00,40.18,40.22,40.17,40.22,30800.0,18.4597,18.4781,18.4551,18.4781,30800.0
2006-10-24 10:30:00,40.22,40.26,40.18,40.2,32600.0,18.4781,18.4965,18.4597,18.4689,32600.0
2006-10-24 10:40:00,40.2,40.25,40.17,40.25,33600.0,18.4689,18.4919,18.4551,18.4919,33600.0
2006-10-24 10:50:00,40.25,40.25,40.19,40.2,59400.0,18.4919,18.4919,18.4643,18.4689,59400.0
2006-10-24 11:00:00,40.2,40.23,40.14,40.23,76400.0,18.4689,18.4827,18.4414,18.4827,76400.0
2006-10-24 11:10:00,40.23,40.27,40.16,40.16,32400.0,18.4827,18.5011,18.4505,18.4505,32400.0
2006-10-24 11:20:00,40.16,40.21,40.12,40.16,55200.0,18.4505,18.4735,18.4322,18.4505,55200.0
2006-10-24 11:30:00,40.17,40.23,40.16,40.17,34600.0,18.4551,18.4827,18.4505,18.4551,34600.0
2006-10-24 11:40:00,40.17,40.21,40.17,40.2,59000.0,18.4551,18.4735,18.4551,18.4689,59000.0
2006-10-24 11:50:00,40.2,40.21,40.2,40.2,20200.0,18.4689,18.4735,18.4689,18.4689,20200.0
2006-10-24 12:00:00,40.21,40.22,40.2,40.2,25600.0,18.4735,18.4781,18.4689,18.4689,25600.0
2006-10-24 12:10:00,40.2,40.22,40.18,40.21,46200.0,18.4689,18.4781,18.4597,18.4735,46200.0
2006-10-24 12:20:00,40.21,40.25,40.21,40.23,55600.0,18.4735,18.4919,18.4735,18.4827,55600.0
2006-10-24 12:30:00,40.23,40.24,40.23,40.23,27600.0,18.4827,18.4873,18.4827,18.4827,27600.0
2006-10-24 12:40:00,40.24,40.27,40.23,40.23,35400.0,18.4873,18.5011,18.4827,18.4827,35400.0
2006-10-24 12:50:00,40.23,40.24,40.16,40.19,56600.0,18.4827,18.4873,18.4505,18.4643,56600.0
2006-10-24 13:00:00,40.19,40.24,40.19,40.23,24200.0,18.4643,18.4873,18.4643,18.4827,24200.0
2006-10-24 13:10:00,40.24,40.24,40.2,40.2,38400.0,18.4873,18.4873,18.4689,18.4689,38400.0
2006-10-24 13:20:00,40.2,40.23,40.2,40.22,23400.0,18.4689,18.4827,18.4689,18.4781,23400.0
2006-10-24 13:30:00,40.22,40.23,40.18,40.19,26600.0,18.4781,18.4827,18.4597,18.4643,26600.0
2006-10-24 13:40:00,40.19,40.21,40.17,40.17,33000.0,18.4643,18.4735,18.4551,18.4551,33000.0
2006-10-24 13:50:00,40.18,40.2,40.13,40.13,38600.0,18.4597,18.4689,18.4368,18.4368,38600.0
2006-10-24 14:00:00,40.13,40.14,40.12,40.14,42200.0,18.4368,18.4414,18.4322,18.4414,42200.0
2006-10-24 14:10:00,40.14,40.19,40.14,40.19,26600.0,18.4414,18.4643,18.4414,18.4643,26600.0
2006-10-24 14:20:00,40.19,40.24,40.19,40.19,43200.0,18.4643,18.4873,18.4643,18.4643,43200.0
2006-10-24 14:30:00,40.19,40.2,40.19,40.19,52000.0,18.4643,18.4689,18.4643,18.4643,52000.0
2006-10-24 14:40:00,40.19,40.2,40.17,40.19,40400.0,18.4643,18.4689,18.4551,18.4643,40400.0
2006-10-24 14:50:00,40.19,40.2,40.16,40.19,33400.0,18.4643,18.4689,18.4505,18.4643,33400.0
2006-10-24 15:00:00,40.19,40.23,40.19,40.21,32200.0,18.4643,18.4827,18.4643,18.4735,32200.0
2006-10-24 15:10:00,40.21,40.24,40.21,40.24,24800.0,18.4735,18.4873,18.4735,18.4873,24800.0
2006-10-24 15:20:00,40.24,40.27,40.24,40.25,41400.0,18.4873,18.5011,18.4873,18.4919,41400.0
2006-10-24 15:30:00,40.24,40.25,40.23,40.23,47000.0,18.4873,18.4919,18.4827,18.4827,47000.0
2006-10-24 15:40:00,40.23,40.35,40.23,40.35,122400.0,18.4827,18.5378,18.4827,18.5378,122400.0
2006-10-24 15:50:00,40.35,40.4,40.35,40.38,119000.0,18.5378,18.5608,18.5378,18.5516,119000.0
2006-10-25 09:30:00,40.5,40.53,40.38,40.53,126800.0,18.6067,18.6205,18.5516,18.6205,126800.0
2006-10-25 09:40:00,40.53,40.61,40.53,40.55,60200.0,18.6205,18.6573,18.6205,18.6297,60200.0
2006-10-25 09:50:00,40.55,40.69,40.52,40.53,73000.0,18.6297,18.694,18.6159,18.6205,73000.0
2006-10-25 10:00:00,40.53,40.53,40.46,40.46,93600.0,18.6205,18.6205,18.5884,18.5884,93600.0
2006-10-25 10:10:00,40.45,40.45,40.4,40.41,41000.0,18.5838,18.5838,18.5608,18.5654,41000.0
2006-10-25 10:20:00,40.41,40.42,40.34,40.39,45600.0,18.5654,18.57,18.5332,18.5562,45600.0
2006-10-25 10:30:00,40.38,40.45,40.35,40.45,64200.0,18.5516,18.5838,18.5378,18.5838,64200.0
2006-10-25 10:40:00,40.45,40.48,40.44,40.48,52400.0,18.5838,18.5976,18.5792,18.5976,52400.0
2006-10-25 10:50:00,40.48,40.63,40.48,40.63,38400.0,18.5976,18.6665,18.5976,18.6665,38400.0
2006-10-25 11:00:00,40.62,40.7,40.62,40.67,56000.0,18.6619,18.6986,18.6619,18.6848,56000.0
2006-10-25 11:10:00,40.67,40.68,40.63,40.66,99400.0,18.6848,18.6894,18.6665,18.6803,99400.0
2006-10-25 11:20:00,40.66,40.66,40.61,40.65,268200.0,18.6803,18.6803,18.6573,18.6757,268200.0
2006-10-25 11:30:00,40.65,40.7,40.63,40.68,41000.0,18.6757,18.6986,18.6665,18.6894,41000.0
2006-10-25 11:40:00,40.68,40.78,40.67,40.74,59600.0,18.6894,18.7354,18.6848,18.717,59600.0
2006-10-25 11:50:00,40.75,40.81,40.75,40.81,68000.0,18.7216,18.7492,18.7216,18.7492,68000.0
2006-10-25 12:00:00,40.81,40.85,40.77,40.77,29000.0,18.7492,18.7675,18.7308,18.7308,29000.0
2006-10-25 12:10:00,40.77,40.77,40.65,40.65,43200.0,18.7308,18.7308,18.6757,18.6757,43200.0
2006-10-25 12:20:00,40.66,40.67,40.63,40.65,23200.0,18.6803,18.6848,18.6665,18.6757,23200.0
2006-10-25 12:30:00,40.66,40.7,40.66,40.69,30200.0,18.6803,18.6986,18.6803,18.694,30200.0
2006-10-25 12:40:00,40.7,40.75,40.69,40.74,41400.0,18.6986,18.7216,18.694,18.717,41400.0
2006-10-25 12:50:00,40.74,40.78,40.74,40.77,25600.0,18.717,18.7354,18.717,18.7308,25600.0
2006-10-25 13:00:00,40.77,40.84,40.75,40.83,48800.0,18.7308,18.763,18.7216,18.7584,48800.0
2006-10-25 13:10:00,40.83,40.85,40.82,40.82,40400.0,18.7584,18.7675,18.7538,18.7538,40400.0
2006-10-25 13:20:00,40.82,40.82,40.77,40.79,23400.0,18.7538,18.7538,18.7308,18.74,23400.0
2006-10-25 13:30:00,40.79,40.8,40.78,40.8,10800.0,18.74,18.7446,18.7354,18.7446,10800.0
2006-10-25 13:40:00,40.79,40.81,40.76,40.77,39400.0,18.74,18.7492,18.7262,18.7308,39400.0
2006-10-25 13:50:00,40.76,40.77,40.75,40.76,30400.0,18.7262,18.7308,18.7216,18.7262,30400.0
2006-10-25 14:00:00,40.77,40.77,40.72,40.73,54400.0,18.7308,18.7308,18.7078,18.7124,54400.0
2006-10-25 14:10:00,40.73,40.92,40.72,40.85,79600.0,18.7124,18.7997,18.7078,18.7675,79600.0
2006-10-25 14:20:00,40.87,40.9,40.68,40.71,50600.0,18.7767,18.7905,18.6894,18.7032,50600.0
2006-10-25 14:30:00,40.7,40.76,40.66,40.74,57000.0,18.6986,18.7262,18.6803,18.717,57000.0
2006-10-25 14:40:00,40.74,40.88,40.74,40.87,52600.0,18.717,18.7813,18.717,18.7767,52600.0
2006-10-25 14:50:00,40.88,40.88,40.82,40.83,28200.0,18.7813,18.7813,18.7538,18.7584,28200.0
2006-10-25 15:00:00,40.83,40.88,40.8,40.85,34400.0,18.7584,18.7813,18.7446,18.7675,34400.0
2006-10-25 15:10:00,40.85,40.9,40.84,40.9,34800.0,18.7675,18.7905,18.763,18.7905,34800.0
2006-10-25 15:20:00,40.89,40.9,40.81,40.81,47200.0,18.7859,18.7905,18.7492,18.7492,47200.0
2006-10-25 15:30:00,40.81,40.81,40.78,40.79,81000.0,18.7492,18.7492,18.7354,18.74,81000.0
2006-10-25 15:40:00,40.79,40.8,40.78,40.79,64800.0,18.74,18.7446,18.7354,18.74,64800.0
2006-10-25 15:50:00,40.79,40.8,40.74,40.74,96600.0,18.74,18.7446,18.717,18.717,96600.0
2006-10-26 09:30:00,40.74,40.85,40.73,40.73,30800.0,18.717,18.7675,18.7124,18.7124,30800.0
2006-10-26 09:40:00,40.74,40.85,40.63,40.85,55000.0,18.717,18.7675,18.6665,18.7675,55000.0
2006-10-26 09:50:00,40.85,40.96,40.85,40.91,73000.0,18.7675,18.8181,18.7675,18.7951,73000.0
2006-10-26 10:00:00,40.92,40.92,40.85,40.85,45800.0,18.7997,18.7997,18.7675,18.7675,45800.0
2006-10-26 10:10:00,40.84,40.84,40.78,40.78,12600.0,18.763,18.763,18.7354,18.7354,12600.0
2006-10-26 10:20:00,40.78,40.86,40.77,40.84,65800.0,18.7354,18.7721,18.7308,18.763,65800.0
2006-10-26 10:30:00,40.83,40.86,40.78,40.78,53400.0,18.7584,18.7721,18.7354,18.7354,53400.0
2006-10-26 10:40:00,40.8,40.84,40.76,40.76,15400.0,18.7446,18.763,18.7262,18.7262,15400.0
2006-10-26 10:50:00,40.74,40.76,40.73,40.76,20400.0,18.717,18.7262,18.7124,18.7262,20400.0
2006-10-26 11:00:00,40.75,40.75,40.71,40.72,86600.0,18.7216,18.7216,18.7032,18.7078,86600.0
2006-10-26 11:10:00,40.73,40.77,40.7,40.77,24400.0,18.7124,18.7308,18.6986,18.7308,24400.0
2006-10-26 11:20:00,40.77,40.78,40.73,40.76,30400.0,18.7308,18.7354,18.7124,18.7262,30400.0
2006-10-26 11:30:00,40.76,40.77,40.73,40.77,70400.0,18.7262,18.7308,18.7124,18.7308,70400.0
2006-10-26 11:40:00,40.76,40.76,40.71,40.74,76200.0,18.7262,18.7262,18.7032,18.717,76200.0
2006-10-26 11:50:00,40.76,40.77,40.7,40.72,15000.0,18.7262,18.7308,18.6986,18.7078,15000.0
2006-10-26 12:00:00,40.72,40.77,40.72,40.77,72400.0,18.7078,18.7308,18.7078,18.7308,72400.0
2006-10-26 12:10:00,40.77,40.81,40.75,40.8,25200.0,18.7308,18.7492,18.7216,18.7446,25200.0
2006-10-26 12:20:00,40.8,40.85,40.78,40.81,36200.0,18.7446,18.7675,18.7354,18.7492,36200.0
2006-10-26 12:30:00,40.81,40.82,40.76,40.77,30200.0,18.7492,18.7538,18.7262,18.7308,30200.0
2006-10-26 12:40:00,40.78,40.78,40.76,40.77,30800.0,18.7354,18.7354,18.7262,18.7308,30800.0
2006-10-26 12:50:00,40.77,40.77,40.74,40.75,32200.0,18.7308,18.7308,18.717,18.7216,32200.0
2006-10-26 13:00:00,40.73,40.75,40.65,40.66,35600.0,18.7124,18.7216,18.6757,18.6803,35600.0
2006-10-26 13:10:00,40.66,40.66,40.58,40.61,174600.0,18.6803,18.6803,18.6435,18.6573,174600.0
2006-10-26 13:20:00,40.63,40.65,40.58,40.61,25800.0,18.6665,18.6757,18.6435,18.6573,25800.0
2006-10-26 13:30:00,40.61,40.63,40.6,40.62,23000.0,18.6573,18.6665,18.6527,18.6619,23000.0
2006-10-26 13:40:00,40.62,40.63,40.58,40.61,21400.0,18.6619,18.6665,18.6435,18.6573,21400.0
2006-10-26 13:50:00,40.61,40.62,40.57,40.58,25200.0,18.6573,18.6619,18.6389,18.6435,25200.0
2006-10-26 14:00:00,40.58,40.6,40.57,40.58,35200.0,18.6435,18.6527,18.6389,18.6435,35200.0
2006-10-26 14:10:00,40.58,40.58,40.55,40.56,36000.0,18.6435,18.6435,18.6297,18.6343,36000.0
2006-10-26 14:20:00,40.56,40.57,40.54,40.55,21200.0,18.6343,18.6389,18.6251,18.6297,21200.0
2006-10-26 14:30:00,40.55,40.55,40.51,40.54,68400.0,18.6297,18.6297,18.6113,18.6251,68400.0
2006-10-26 14:40:00,40.54,40.55,40.52,40.55,72800.0,18.6251,18.6297,18.6159,18.6297,72800.0
2006-10-26 14:50:00,40.55,40.62,40.53,40.62,69400.0,18.6297,18.6619,18.6205,18.6619,69400.0
2006-10-26 15:00:00,40.61,40.65,40.58,40.58,60200.0,18.6573,18.6757,18.6435,18.6435,60200.0
2006-10-26 15:10:00,40.59,40.61,40.55,40.58,33600.0,18.6481,18.6573,18.6297,18.6435,33600.0
2006-10-26 15:20:00,40.58,40.63,40.58,40.63,152000.0,18.6435,18.6665,18.6435,18.6665,152000.0
2006-10-26 15:30:00,40.63,40.66,40.63,40.63,39000.0,18.6665,18.6803,18.6665,18.6665,39000.0
2006-10-26 15:40:00,40.63,40.69,40.6,40.68,111600.0,18.6665,18.694,18.6527,18.6894,111600.0
2006-10-26 15:50:00,40.68,40.7,40.66,40.67,51000.0,18.6894,18.6986,18.6803,18.6848,51000.0
2006-10-27 09:30:00,40.55,40.66,40.55,40.59,53800.0,18.6297,18.6803,18.6297,18.6481,53800.0
2006-10-27 09:40:00,40.6,40.68,40.58,40.68,45600.0,18.6527,18.6894,18.6435,18.6894,45600.0
2006-10-27 09:50:00,40.65,40.65,40.6,40.63,22400.0,18.6757,18.6757,18.6527,18.6665,22400.0
2006-10-27 10:00:00,40.61,40.67,40.6,40.67,46600.0,18.6573,18.6848,18.6527,18.6848,46600.0
2006-10-27 10:10:00,40.66,40.66,40.64,40.65,23600.0,18.6803,18.6803,18.6711,18.6757,23600.0
2006-10-27 10:20:00,40.65,40.65,40.55,40.57,35800.0,18.6757,18.6757,18.6297,18.6389,35800.0
2006-10-27 10:30:00,40.57,40.69,40.57,40.67,38000.0,18.6389,18.694,18.6389,18.6848,38000.0
2006-10-27 10:40:00,40.67,40.69,40.64,40.66,19400.0,18.6848,18.694,18.6711,18.6803,19400.0
2006-10-27 10:50:00,40.65,40.66,40.6,40.65,22400.0,18.6757,18.6803,18.6527,18.6757,22400.0
2006-10-27 11:00:00,40.65,40.66,40.6,40.62,28600.0,18.6757,18.6803,18.6527,18.6619,28600.0
2006-10-27 11:10:00,40.63,40.73,40.63,40.71,15800.0,18.6665,18.7124,18.6665,18.7032,15800.0
2006-10-27 11:20:00,40.7,40.74,40.69,40.74,34000.0,18.6986,18.717,18.694,18.717,34000.0
2006-10-27 11:30:00,40.74,40.77,40.73,40.75,19600.0,18.717,18.7308,18.7124,18.7216,19600.0
2006-10-27 11:40:00,40.77,40.78,40.74,40.74,19000.0,18.7308,18.7354,18.717,18.717,19000.0
2006-10-27 11:50:00,40.73,40.73,40.63,40.63,31800.0,18.7124,18.7124,18.6665,18.6665,31800.0
2006-10-27 12:00:00,40.63,40.63,40.6,40.61,45000.0,18.6665,18.6665,18.6527,18.6573,45000.0
2006-10-27 12:10:00,40.61,40.62,40.59,40.59,70200.0,18.6573,18.6619,18.6481,18.6481,70200.0
2006-10-27 12:20:00,40.59,40.67,40.57,40.66,90400.0,18.6481,18.6848,18.6389,18.6803,90400.0
2006-10-27 12:30:00,40.66,40.7,40.63,40.66,20800.0,18.6803,18.6986,18.6665,18.6803,20800.0
2006-10-27 12:40:00,40.66,40.71,40.66,40.68,13400.0,18.6803,18.7032,18.6803,18.6894,13400.0
2006-10-27 12:50:00,40.66,40.7,40.64,40.64,14400.0,18.6803,18.6986,18.6711,18.6711,14400.0
2006-10-27 13:00:00,40.64,40.67,40.62,40.65,13200.0,18.6711,18.6848,18.6619,18.6757,13200.0
2006-10-27 13:10:00,40.65,40.69,40.62,40.62,10800.0,18.6757,18.694,18.6619,18.6619,10800.0
2006-10-27 13:20:00,40.63,40.64,40.58,40.64,27600.0,18.6665,18.6711,18.6435,18.6711,27600.0
2006-10-27 13:30:00,40.64,40.69,40.62,40.63,39200.0,18.6711,18.694,18.6619,18.6665,39200.0
2006-10-27 13:40:00,40.64,40.66,40.62,40.62,40400.0,18.6711,18.6803,18.6619,18.6619,40400.0
2006-10-27 13:50:00,40.62,40.62,40.57,40.58,82600.0,18.6619,18.6619,18.6389,18.6435,82600.0
2006-10-27 14:00:00,40.57,40.59,40.57,40.58,48800.0,18.6389,18.6481,18.6389,18.6435,48800.0
2006-10-27 14:10:00,40.57,40.59,40.56,40.59,31800.0,18.6389,18.6481,18.6343,18.6481,31800.0
2006-10-27 14:20:00,40.58,40.59,40.52,40.52,54600.0,18.6435,18.6481,18.6159,18.6159,54600.0
2006-10-27 14:30:00,40.52,40.54,40.51,40.52,86400.0,18.6159,18.6251,18.6113,18.6159,86400.0
2006-10-27 14:40:00,40.52,40.52,40.5,40.51,76800.0,18.6159,18.6159,18.6067,18.6113,76800.0
2006-10-27 14:50:00,40.51,40.51,40.45,40.46,87600.0,18.6113,18.6113,18.5838,18.5884,87600.0
2006-10-27 15:00:00,40.46,40.46,40.44,40.45,82800.0,18.5884,18.5884,18.5792,18.5838,82800.0
2006-10-27 15:10:00,40.45,40.46,40.4,40.41,52200.0,18.5838,18.5884,18.5608,18.5654,52200.0
2006-10-27 15:20:00,40.41,40.43,40.38,40.42,62600.0,18.5654,18.5746,18.5516,18.57,62600.0
2006-10-27 15:30:00,40.41,40.45,40.37,40.37,69400.0,18.5654,18.5838,18.547,18.547,69400.0
2006-10-27 15:40:00,40.36,40.37,40.31,40.32,82000.0,18.5424,18.547,18.5195,18.5241,82000.0
2006-10-27 15:50:00,40.32,40.35,40.31,40.35,222600.0,18.5241,18.5378,18.5195,18.5378,222600.0
2006-10-30 09:30:00,40.43,40.48,40.38,40.48,92200.0,18.5746,18.5976,18.5516,18.5976,92200.0
2006-10-30 09:40:00,40.48,40.59,40.48,40.57,59800.0,18.5976,18.6481,18.5976,18.6389,59800.0
2006-10-30 09:50:00,40.55,40.55,40.47,40.51,56400.0,18.6297,18.6297,18.593,18.6113,56400.0
2006-10-30 10:00:00,40.51,40.58,40.5,40.58,60800.0,18.6113,18.6435,18.6067,18.6435,60800.0
2006-10-30 10:10:00,40.57,40.57,40.45,40.54,53200.0,18.6389,18.6389,18.5838,18.6251,53200.0
2006-10-30 10:20:00,40.54,40.54,40.49,40.54,63400.0,18.6251,18.6251,18.6022,18.6251,63400.0
2006-10-30 10:30:00,40.54,40.54,40.41,40.41,35600.0,18.6251,18.6251,18.5654,18.5654,35600.0
2006-10-30 10:40:00,40.41,40.43,40.37,40.38,92800.0,18.5654,18.5746,18.547,18.5516,92800.0
2006-10-30 10:50:00,40.38,40.41,40.38,40.38,41200.0,18.5516,18.5654,18.5516,18.5516,41200.0
2006-10-30 11:00:00,40.38,40.41,40.36,40.36,58200.0,18.5516,18.5654,18.5424,18.5424,58200.0
2006-10-30 11:10:00,40.36,40.36,40.33,40.33,47200.0,18.5424,18.5424,18.5286,18.5286,47200.0
2006-10-30 11:20:00,40.33,40.34,40.24,40.24,121000.0,18.5286,18.5332,18.4873,18.4873,121000.0
2006-10-30 11:30:00,40.24,40.32,40.24,40.29,28600.0,18.4873,18.5241,18.4873,18.5103,28600.0
2006-10-30 11:40:00,40.3,40.31,40.29,40.31,60200.0,18.5149,18.5195,18.5103,18.5195,60200.0
2006-10-30 11:50:00,40.3,40.32,40.3,40.31,11600.0,18.5149,18.5241,18.5149,18.5195,11600.0
2006-10-30 12:00:00,40.31,40.32,40.3,40.32,16200.0,18.5195,18.5241,18.5149,18.5241,16200.0
2006-10-30 12:10:00,40.32,40.33,40.32,40.32,22600.0,18.5241,18.5286,18.5241,18.5241,22600.0
2006-10-30 12:20:00,40.3,40.32,40.29,40.3,16600.0,18.5149,18.5241,18.5103,18.5149,16600.0
2006-10-30 12:30:00,40.3,40.3,40.27,40.28,18400.0,18.5149,18.5149,18.5011,18.5057,18400.0
2006-10-30 12:40:00,40.29,40.3,40.29,40.3,31200.0,18.5103,18.5149,18.5103,18.5149,31200.0
2006-10-30 12:50:00,40.3,40.3,40.29,40.29,7800.0,18.5149,18.5149,18.5103,18.5103,7800.0
2006-10-30 13:00:00,40.3,40.3,40.29,40.3,12000.0,18.5149,18.5149,18.5103,18.5149,12000.0
2006-10-30 13:10:00,40.3,40.31,40.29,40.31,14800.0,18.5149,18.5195,18.5103,18.5195,14800.0
2006-10-30 13:20:00,40.31,40.37,40.31,40.34,125000.0,18.5195,18.547,18.5195,18.5332,125000.0
2006-10-30 13:30:00,40.34,40.35,40.34,40.35,13200.0,18.5332,18.5378,18.5332,18.5378,13200.0
2006-10-30 13:40:00,40.35,40.35,40.32,40.34,27800.0,18.5378,18.5378,18.5241,18.5332,27800.0
2006-10-30 13:50:00,40.34,40.34,40.33,40.34,25000.0,18.5332,18.5332,18.5286,18.5332,25000.0
2006-10-30 14:00:00,40.34,40.34,40.31,40.31,66000.0,18.5332,18.5332,18.5195,18.5195,66000.0
2006-10-30 14:10:00,40.3,40.3,40.27,40.29,55000.0,18.5149,18.5149,18.5011,18.5103,55000.0
2006-10-30 14:20:00,40.29,40.32,40.29,40.3,45200.0,18.5103,18.5241,18.5103,18.5149,45200.0
2006-10-30 14:30:00,40.29,40.31,40.28,40.28,46000.0,18.5103,18.5195,18.5057,18.5057,46000.0
2006-10-30 14:40:00,40.28,40.3,40.27,40.29,18800.0,18.5057,18.5149,18.5011,18.5103,18800.0
2006-10-30 14:50:00,40.29,40.29,40.28,40.29,26400.0,18.5103,18.5103,18.5057,18.5103,26400.0
2006-10-30 15:00:00,40.29,40.31,40.27,40.3,24000.0,18.5103,18.5195,18.5011,18.5149,24000.0
2006-10-30 15:10:00,40.3,40.3,40.28,40.28,44000.0,18.5149,18.5149,18.5057,18.5057,44000.0
2006-10-30 15:20:00,40.28,40.28,40.26,40.27,34400.0,18.5057,18.5057,18.4965,18.5011,34400.0
2006-10-30 15:30:00,40.26,40.27,40.2,40.2,59000.0,18.4965,18.5011,18.4689,18.4689,59000.0
2006-10-30 15:40:00,40.21,40.25,40.2,40.24,43600.0,18.4735,18.4919,18.4689,18.4873,43600.0
2006-10-30 15:50:00,40.24,40.29,40.24,40.28,35600.0,18.4873,18.5103,18.4873,18.5057,35600.0
2006-10-31 09:30:00,40.42,40.46,40.27,40.36,62400.0,18.57,18.5884,18.5011,18.5424,62400.0
2006-10-31 09:40:00,40.36,40.41,40.28,40.38,117600.0,18.5424,18.5654,18.5057,18.5516,117600.0
2006-10-31 09:50:00,40.36,40.43,40.35,40.37,45600.0,18.5424,18.5746,18.5378,18.547,45600.0
2006-10-31 10:00:00,40.37,40.45,40.35,40.43,43000.0,18.547,18.5838,18.5378,18.5746,43000.0
2006-10-31 10:10:00,40.44,40.46,40.38,40.38,28000.0,18.5792,18.5884,18.5516,18.5516,28000.0
2006-10-31 10:20:00,40.38,40.45,40.38,40.41,41800.0,18.5516,18.5838,18.5516,18.5654,41800.0
2006-10-31 10:30:00,40.41,40.44,40.39,40.4,42200.0,18.5654,18.5792,18.5562,18.5608,42200.0
2006-10-31 10:40:00,40.4,40.46,40.4,40.44,45800.0,18.5608,18.5884,18.5608,18.5792,45800.0
2006-10-31 10:50:00,40.43,40.46,40.4,40.46,31200.0,18.5746,18.5884,18.5608,18.5884,31200.0
2006-10-31 11:00:00,40.46,40.49,40.45,40.49,23200.0,18.5884,18.6022,18.5838,18.6022,23200.0
2006-10-31 11:10:00,40.49,40.52,40.49,40.5,29200.0,18.6022,18.6159,18.6022,18.6067,29200.0
2006-10-31 11:20:00,40.5,40.54,40.49,40.54,51200.0,18.6067,18.6251,18.6022,18.6251,51200.0
2006-10-31 11:30:00,40.55,40.56,40.49,40.54,32800.0,18.6297,18.6343,18.6022,18.6251,32800.0
2006-10-31 11:40:00,40.54,40.54,40.51,40.54,23600.0,18.6251,18.6251,18.6113,18.6251,23600.0
2006-10-31 11:50:00,40.53,40.53,40.5,40.53,8200.0,18.6205,18.6205,18.6067,18.6205,8200.0
2006-10-31 12:00:00,40.53,40.57,40.53,40.56,21400.0,18.6205,18.6389,18.6205,18.6343,21400.0
2006-10-31 12:10:00,40.55,40.57,40.5,40.51,21400.0,18.6297,18.6389,18.6067,18.6113,21400.0
2006-10-31 12:20:00,40.51,40.55,40.51,40.51,24000.0,18.6113,18.6297,18.6113,18.6113,24000.0
2006-10-31 12:30:00,40.52,40.55,40.51,40.55,29800.0,18.6159,18.6297,18.6113,18.6297,29800.0
2006-10-31 12:40:00,40.55,40.56,40.53,40.54,13200.0,18.6297,18.6343,18.6205,18.6251,13200.0
2006-10-31 12:50:00,40.53,40.54,40.49,40.49,11800.0,18.6205,18.6251,18.6022,18.6022,11800.0
2006-10-31 13:00:00,40.49,40.5,40.48,40.48,32800.0,18.6022,18.6067,18.5976,18.5976,32800.0
2006-10-31 13:10:00,40.48,40.48,40.38,40.43,98600.0,18.5976,18.5976,18.5516,18.5746,98600.0
2006-10-31 13:20:00,40.42,40.42,40.37,40.37,17600.0,18.57,18.57,18.547,18.547,17600.0
2006-10-31 13:30:00,40.38,40.38,40.36,40.36,38600.0,18.5516,18.5516,18.5424,18.5424,38600.0
2006-10-31 13:40:00,40.36,40.36,40.33,40.34,26800.0,18.5424,18.5424,18.5286,18.5332,26800.0
2006-10-31 13:50:00,40.35,40.35,40.33,40.33,16200.0,18.5378,18.5378,18.5286,18.5286,16200.0
2006-10-31 14:00:00,40.33,40.33,40.3,40.32,31800.0,18.5286,18.5286,18.5149,18.5241,31800.0
2006-10-31 14:10:00,40.33,40.33,40.31,40.32,29400.0,18.5286,18.5286,18.5195,18.5241,29400.0
2006-10-31 14:20:00,40.32,40.35,40.3,40.3,31000.0,18.5241,18.5378,18.5149,18.5149,31000.0
2006-10-31 14:30:00,40.3,40.3,40.27,40.27,32800.0,18.5149,18.5149,18.5011,18.5011,32800.0
2006-10-31 14:40:00,40.28,40.33,40.27,40.33,33600.0,18.5057,18.5286,18.5011,18.5286,33600.0
2006-10-31 14:50:00,40.33,40.35,40.31,40.35,35200.0,18.5286,18.5378,18.5195,18.5378,35200.0
2006-10-31 15:00:00,40.35,40.38,40.34,40.35,43200.0,18.5378,18.5516,18.5332,18.5378,43200.0
2006-10-31 15:10:00,40.35,40.36,40.29,40.35,120400.0,18.5378,18.5424,18.5103,18.5378,120400.0
2006-10-31 15:20:00,40.35,40.41,40.33,40.41,69200.0,18.5378,18.5654,18.5286,18.5654,69200.0
2006-10-31 15:30:00,40.4,40.51,40.4,40.51,74400.0,18.5608,18.6113,18.5608,18.6113,74400.0
2006-10-31 15:40:00,40.49,40.53,40.49,40.5,75200.0,18.6022,18.6205,18.6022,18.6067,75200.0
2006-10-31 15:50:00,40.51,40.52,40.46,40.49,121000.0,18.6113,18.6159,18.5884,18.6022,121000.0
2006-11-01 09:30:00,40.5,41.15,40.5,41.09,498400.0,18.6067,18.9054,18.6067,18.8778,498400.0
2006-11-01 09:40:00,41.1,41.65,41.03,41.58,1088600.0,18.8824,19.1351,18.8502,19.1029,1088600.0
2006-11-01 09:50:00,41.58,41.58,41.33,41.44,582600.0,19.1029,19.1029,18.9881,19.0386,582600.0
2006-11-01 10:00:00,41.44,41.45,41.19,41.24,423200.0,19.0386,19.0432,18.9238,18.9467,423200.0
2006-11-01 10:10:00,41.24,41.33,41.23,41.25,659800.0,18.9467,18.9881,18.9421,18.9513,659800.0
2006-11-01 10:20:00,41.26,41.38,41.17,41.36,376800.0,18.9559,19.011,18.9146,19.0019,376800.0
2006-11-01 10:30:00,41.36,41.5,41.29,41.42,200000.0,19.0019,19.0662,18.9697,19.0294,200000.0
2006-11-01 10:40:00,41.43,41.7,41.42,41.7,314200.0,19.034,19.1581,19.0294,19.1581,314200.0
2006-11-01 10:50:00,41.7,41.71,41.43,41.55,197000.0,19.1581,19.1627,19.034,19.0891,197000.0
2006-11-01 11:00:00,41.55,41.62,41.49,41.53,131000.0,19.0891,19.1213,19.0616,19.08,131000.0
2006-11-01 11:10:00,41.52,41.62,41.52,41.59,97800.0,19.0754,19.1213,19.0754,19.1075,97800.0
2006-11-01 11:20:00,41.59,41.65,41.54,41.63,85800.0,19.1075,19.1351,19.0845,19.1259,85800.0
2006-11-01 11:30:00,41.63,41.63,41.31,41.37,129000.0,19.1259,19.1259,18.9789,19.0064,129000.0
2006-11-01 11:40:00,41.37,41.6,41.36,41.6,77200.0,19.0064,19.1121,19.0019,19.1121,77200.0
2006-11-01 11:50:00,41.6,41.84,41.6,41.76,192000.0,19.1121,19.2224,19.1121,19.1856,192000.0
2006-11-01 12:00:00,41.76,41.91,41.65,41.9,155600.0,19.1856,19.2545,19.1351,19.2499,155600.0
2006-11-01 12:10:00,41.91,42.03,41.85,41.85,166600.0,19.2545,19.3097,19.227,19.227,166600.0
2006-11-01 12:20:00,41.85,41.88,41.78,41.8,79000.0,19.227,19.2408,19.1948,19.204,79000.0
2006-11-01 12:30:00,41.8,41.86,41.7,41.83,119200.0,19.204,19.2316,19.1581,19.2178,119200.0
2006-11-01 12:40:00,41.83,41.95,41.82,41.95,60800.0,19.2178,19.2729,19.2132,19.2729,60800.0
2006-11-01 12:50:00,41.97,42.1,41.96,42.05,125200.0,19.2821,19.3418,19.2775,19.3189,125200.0
2006-11-01 13:00:00,42.05,42.22,42.05,42.1,336200.0,19.3189,19.397,19.3189,19.3418,336200.0
2006-11-01 13:10:00,42.1,42.15,41.99,42.06,168400.0,19.3418,19.3648,19.2913,19.3235,168400.0
2006-11-01 13:20:00,42.06,42.07,41.96,41.96,172200.0,19.3235,19.328,19.2775,19.2775,172200.0
2006-11-01 13:30:00,41.97,42.04,41.96,42.01,141800.0,19.2821,19.3143,19.2775,19.3005,141800.0
2006-11-01 13:40:00,42.01,42.06,41.99,42.06,205200.0,19.3005,19.3235,19.2913,19.3235,205200.0
2006-11-01 13:50:00,42.06,42.15,42.06,42.08,194400.0,19.3235,19.3648,19.3235,19.3326,194400.0
2006-11-01 14:00:00,42.09,42.1,42.01,42.05,350200.0,19.3372,19.3418,19.3005,19.3189,350200.0
2006-11-01 14:10:00,42.05,42.15,41.99,42.0,387000.0,19.3189,19.3648,19.2913,19.2959,387000.0
2006-11-01 14:20:00,41.99,42.02,41.83,41.84,294400.0,19.2913,19.3051,19.2178,19.2224,294400.0
2006-11-01 14:30:00,41.83,41.84,41.73,41.73,285200.0,19.2178,19.2224,19.1718,19.1718,285200.0
2006-11-01 14:40:00,41.73,41.84,41.71,41.84,413600.0,19.1718,19.2224,19.1627,19.2224,413600.0
2006-11-01 14:50:00,41.84,41.84,41.74,41.74,179600.0,19.2224,19.2224,19.1764,19.1764,179600.0
2006-11-01 15:00:00,41.73,41.75,41.67,41.73,208000.0,19.1718,19.181,19.1443,19.1718,208000.0
2006-11-01 15:10:00,41.73,41.83,41.73,41.76,174600.0,19.1718,19.2178,19.1718,19.1856,174600.0
2006-11-01 15:20:00,41.76,41.77,41.74,41.75,174600.0,19.1856,19.1902,19.1764,19.181,174600.0
2006-11-01 15:30:00,41.75,41.76,41.73,41.73,146400.0,19.181,19.1856,19.1718,19.1718,146400.0
2006-11-01 15:40:00,41.73,41.73,41.7,41.72,199400.0,19.1718,19.1718,19.1581,19.1672,199400.0
2006-11-01 15:50:00,41.71,41.81,41.71,41.81,225000.0,19.1627,19.2086,19.1627,19.2086,225000.0
2006-11-02 09:30:00,41.4,41.41,40.68,40.75,681400.0,19.0202,19.0248,18.6894,18.7216,681400.0
2006-11-02 09:40:00,40.75,40.87,40.74,40.84,469200.0,18.7216,18.7767,18.717,18.763,469200.0
2006-11-02 09:50:00,40.84,40.85,40.76,40.77,425000.0,18.763,18.7675,18.7262,18.7308,425000.0
2006-11-02 10:00:00,40.77,40.83,40.75,40.77,211200.0,18.7308,18.7584,18.7216,18.7308,211200.0
2006-11-02 10:10:00,40.76,40.8,40.71,40.8,320200.0,18.7262,18.7446,18.7032,18.7446,320200.0
2006-11-02 10:20:00,40.8,40.82,40.77,40.79,157200.0,18.7446,18.7538,18.7308,18.74,157200.0
2006-11-02 10:30:00,40.79,40.83,40.68,40.68,175000.0,18.74,18.7584,18.6894,18.6894,175000.0
2006-11-02 10:40:00,40.68,40.69,40.51,40.51,350200.0,18.6894,18.694,18.6113,18.6113,350200.0
2006-11-02 10:50:00,40.51,40.54,40.39,40.51,261200.0,18.6113,18.6251,18.5562,18.6113,261200.0
2006-11-02 11:00:00,40.51,40.52,40.47,40.47,280800.0,18.6113,18.6159,18.593,18.593,280800.0
2006-11-02 11:10:00,40.47,40.47,40.37,40.45,470400.0,18.593,18.593,18.547,18.5838,470400.0
2006-11-02 11:20:00,40.45,40.58,40.45,40.52,310400.0,18.5838,18.6435,18.5838,18.6159,310400.0
2006-11-02 11:30:00,40.52,40.52,40.48,40.48,123000.0,18.6159,18.6159,18.5976,18.5976,123000.0
2006-11-02 11:40:00,40.48,40.48,40.43,40.43,126200.0,18.5976,18.5976,18.5746,18.5746,126200.0
2006-11-02 11:50:00,40.43,40.43,40.37,40.37,580200.0,18.5746,18.5746,18.547,18.547,580200.0
2006-11-02 12:00:00,40.37,40.38,40.33,40.36,137600.0,18.547,18.5516,18.5286,18.5424,137600.0
2006-11-02 12:10:00,40.36,40.46,40.35,40.44,155800.0,18.5424,18.5884,18.5378,18.5792,155800.0
2006-11-02 12:20:00,40.45,40.49,40.44,40.49,140200.0,18.5838,18.6022,18.5792,18.6022,140200.0
2006-11-02 12:30:00,40.49,40.52,40.49,40.5,237200.0,18.6022,18.6159,18.6022,18.6067,237200.0
2006-11-02 12:40:00,40.5,40.57,40.45,40.55,132200.0,18.6067,18.6389,18.5838,18.6297,132200.0
2006-11-02 12:50:00,40.55,40.55,40.49,40.52,147000.0,18.6297,18.6297,18.6022,18.6159,147000.0
2006-11-02 13:00:00,40.52,40.59,40.51,40.59,132800.0,18.6159,18.6481,18.6113,18.6481,132800.0
2006-11-02 13:10:00,40.6,40.6,40.49,40.49,78000.0,18.6527,18.6527,18.6022,18.6022,78000.0
2006-11-02 13:20:00,40.49,40.49,40.38,40.38,250800.0,18.6022,18.6022,18.5516,18.5516,250800.0
2006-11-02 13:30:00,40.39,40.42,40.27,40.42,218800.0,18.5562,18.57,18.5011,18.57,218800.0
2006-11-02 13:40:00,40.42,40.47,40.4,40.45,90600.0,18.57,18.593,18.5608,18.5838,90600.0
2006-11-02 13:50:00,40.45,40.47,40.44,40.47,89200.0,18.5838,18.593,18.5792,18.593,89200.0
2006-11-02 14:00:00,40.47,40.5,40.44,40.48,77200.0,18.593,18.6067,18.5792,18.5976,77200.0
2006-11-02 14:10:00,40.48,40.54,40.47,40.49,127600.0,18.5976,18.6251,18.593,18.6022,127600.0
2006-11-02 14:20:00,40.49,40.49,40.46,40.47,137600.0,18.6022,18.6022,18.5884,18.593,137600.0
2006-11-02 14:30:00,40.47,40.48,40.42,40.48,285400.0,18.593,18.5976,18.57,18.5976,285400.0
2006-11-02 14:40:00,40.48,40.48,40.44,40.45,123200.0,18.5976,18.5976,18.5792,18.5838,123200.0
2006-11-02 14:50:00,40.45,40.46,40.38,40.38,183400.0,18.5838,18.5884,18.5516,18.5516,183400.0
2006-11-02 15:00:00,40.38,40.38,40.34,40.38,161000.0,18.5516,18.5516,18.5332,18.5516,161000.0
2006-11-02 15:10:00,40.38,40.41,40.37,40.39,238600.0,18.5516,18.5654,18.547,18.5562,238600.0
2006-11-02 15:20:00,40.38,40.39,40.33,40.33,180200.0,18.5516,18.5562,18.5286,18.5286,180200.0
2006-11-02 15:30:00,40.34,40.44,40.31,40.42,690400.0,18.5332,18.5792,18.5195,18.57,690400.0
2006-11-02 15:40:00,40.42,40.48,40.4,40.48,542200.0,18.57,18.5976,18.5608,18.5976,542200.0
2006-11-02 15:50:00,40.48,40.52,40.46,40.5,309000.0,18.5976,18.6159,18.5884,18.6067,309000.0
2006-11-03 09:30:00,40.49,40.63,40.34,40.58,122400.0,18.6022,18.6665,18.5332,18.6435,122400.0
2006-11-03 09:40:00,40.58,40.7,40.47,40.6,106200.0,18.6435,18.6986,18.593,18.6527,106200.0
2006-11-03 09:50:00,40.63,40.66,40.55,40.57,124400.0,18.6665,18.6803,18.6297,18.6389,124400.0
2006-11-03 10:00:00,40.57,40.63,40.54,40.54,91800.0,18.6389,18.6665,18.6251,18.6251,91800.0
2006-11-03 10:10:00,40.52,40.53,40.44,40.48,144000.0,18.6159,18.6205,18.5792,18.5976,144000.0
2006-11-03 10:20:00,40.48,40.48,40.37,40.38,161400.0,18.5976,18.5976,18.547,18.5516,161400.0
2006-11-03 10:30:00,40.38,40.45,40.37,40.41,91600.0,18.5516,18.5838,18.547,18.5654,91600.0
2006-11-03 10:40:00,40.4,40.44,40.4,40.44,68200.0,18.5608,18.5792,18.5608,18.5792,68200.0
2006-11-03 10:50:00,40.44,40.44,40.27,40.27,106400.0,18.5792,18.5792,18.5011,18.5011,106400.0
2006-11-03 11:00:00,40.27,40.38,40.27,40.37,91200.0,18.5011,18.5516,18.5011,18.547,91200.0
2006-11-03 11:10:00,40.37,40.38,40.33,40.33,156200.0,18.547,18.5516,18.5286,18.5286,156200.0
2006-11-03 11:20:00,40.33,40.41,40.32,40.39,115800.0,18.5286,18.5654,18.5241,18.5562,115800.0
2006-11-03 11:30:00,40.38,40.44,40.37,40.42,76400.0,18.5516,18.5792,18.547,18.57,76400.0
2006-11-03 11:40:00,40.41,40.42,40.35,40.35,136800.0,18.5654,18.57,18.5378,18.5378,136800.0
2006-11-03 11:50:00,40.36,40.42,40.36,40.38,50600.0,18.5424,18.57,18.5424,18.5516,50600.0
2006-11-03 12:00:00,40.4,40.4,40.35,40.37,40800.0,18.5608,18.5608,18.5378,18.547,40800.0
2006-11-03 12:10:00,40.37,40.38,40.37,40.37,50000.0,18.547,18.5516,18.547,18.547,50000.0
2006-11-03 12:20:00,40.38,40.46,40.38,40.42,65600.0,18.5516,18.5884,18.5516,18.57,65600.0
2006-11-03 12:30:00,40.42,40.42,40.35,40.38,67000.0,18.57,18.57,18.5378,18.5516,67000.0
2006-11-03 12:40:00,40.4,40.43,40.38,40.42,55200.0,18.5608,18.5746,18.5516,18.57,55200.0
2006-11-03 12:50:00,40.41,40.42,40.38,40.42,38800.0,18.5654,18.57,18.5516,18.57,38800.0
2006-11-03 13:00:00,40.42,40.44,40.38,40.42,75200.0,18.57,18.5792,18.5516,18.57,75200.0
2006-11-03 13:10:00,40.42,40.42,40.37,40.37,44200.0,18.57,18.57,18.547,18.547,44200.0
2006-11-03 13:20:00,40.36,40.38,40.35,40.37,134000.0,18.5424,18.5516,18.5378,18.547,134000.0
2006-11-03 13:30:00,40.37,40.38,40.36,40.37,49000.0,18.547,18.5516,18.5424,18.547,49000.0
2006-11-03 13:40:00,40.36,40.37,40.33,40.36,118400.0,18.5424,18.547,18.5286,18.5424,118400.0
2006-11-03 13:50:00,40.36,40.37,40.34,40.34,22400.0,18.5424,18.547,18.5332,18.5332,22400.0
2006-11-03 14:00:00,40.34,40.35,40.33,40.35,68800.0,18.5332,18.5378,18.5286,18.5378,68800.0
2006-11-03 14:10:00,40.35,40.36,40.3,40.36,151400.0,18.5378,18.5424,18.5149,18.5424,151400.0
2006-11-03 14:20:00,40.35,40.39,40.35,40.35,32400.0,18.5378,18.5562,18.5378,18.5378,32400.0
2006-11-03 14:30:00,40.35,40.37,40.34,40.35,124000.0,18.5378,18.547,18.5332,18.5378,124000.0
2006-11-03 14:40:00,40.35,40.35,40.34,40.34,42800.0,18.5378,18.5378,18.5332,18.5332,42800.0
2006-11-03 14:50:00,40.34,40.35,40.33,40.34,102000.0,18.5332,18.5378,18.5286,18.5332,102000.0
2006-11-03 15:00:00,40.34,40.34,40.31,40.34,192000.0,18.5332,18.5332,18.5195,18.5332,192000.0
2006-11-03 15:10:00,40.34,40.34,40.27,40.3,224400.0,18.5332,18.5332,18.5011,18.5149,224400.0
2006-11-03 15:20:00,40.31,40.33,40.3,40.31,83600.0,18.5195,18.5286,18.5149,18.5195,83600.0
2006-11-03 15:30:00,40.32,40.4,40.31,40.33,82200.0,18.5241,18.5608,18.5195,18.5286,82200.0
2006-11-03 15:40:00,40.33,40.35,40.33,40.33,124200.0,18.5286,18.5378,18.5286,18.5286,124200.0
2006-11-03 15:50:00,40.33,40.34,40.3,40.33,163800.0,18.5286,18.5332,18.5149,18.5286,163800.0
2006-11-06 09:30:00,40.26,40.34,40.2,40.21,79000.0,18.4965,18.5332,18.4689,18.4735,79000.0
2006-11-06 09:40:00,40.21,40.22,40.18,40.21,67600.0,18.4735,18.4781,18.4597,18.4735,67600.0
2006-11-06 09:50:00,40.2,40.2,40.05,40.15,262400.0,18.4689,18.4689,18.4,18.4459,262400.0
2006-11-06 10:00:00,40.15,40.18,40.13,40.17,295200.0,18.4459,18.4597,18.4368,18.4551,295200.0
2006-11-06 10:10:00,40.17,40.27,40.17,40.26,238200.0,18.4551,18.5011,18.4551,18.4965,238200.0
2006-11-06 10:20:00,40.26,40.37,40.2,40.33,134200.0,18.4965,18.547,18.4689,18.5286,134200.0
2006-11-06 10:30:00,40.34,40.35,40.26,40.31,61800.0,18.5332,18.5378,18.4965,18.5195,61800.0
2006-11-06 10:40:00,40.31,40.31,40.24,40.29,87400.0,18.5195,18.5195,18.4873,18.5103,87400.0
2006-11-06 10:50:00,40.3,40.3,40.24,40.27,29200.0,18.5149,18.5149,18.4873,18.5011,29200.0
2006-11-06 11:00:00,40.27,40.27,40.16,40.17,66600.0,18.5011,18.5011,18.4505,18.4551,66600.0
2006-11-06 11:10:00,40.17,40.18,40.14,40.15,60200.0,18.4551,18.4597,18.4414,18.4459,60200.0
2006-11-06 11:20:00,40.15,40.17,40.11,40.13,67000.0,18.4459,18.4551,18.4276,18.4368,67000.0
2006-11-06 11:30:00,40.11,40.12,40.07,40.09,178800.0,18.4276,18.4322,18.4092,18.4184,178800.0
2006-11-06 11:40:00,40.08,40.13,40.08,40.13,72400.0,18.4138,18.4368,18.4138,18.4368,72400.0
2006-11-06 11:50:00,40.13,40.13,40.07,40.08,53400.0,18.4368,18.4368,18.4092,18.4138,53400.0
2006-11-06 12:00:00,40.08,40.12,40.08,40.09,54000.0,18.4138,18.4322,18.4138,18.4184,54000.0
2006-11-06 12:10:00,40.09,40.1,40.0,40.02,71800.0,18.4184,18.423,18.377,18.3862,71800.0
2006-11-06 12:20:00,40.02,40.04,39.99,39.99,77200.0,18.3862,18.3954,18.3724,18.3724,77200.0
2006-11-06 12:30:00,39.99,39.99,39.99,39.99,48800.0,18.3724,18.3724,18.3724,18.3724,48800.0
2006-11-06 12:40:00,39.99,39.99,39.93,39.93,53000.0,18.3724,18.3724,18.3449,18.3449,53000.0
2006-11-06 12:50:00,39.93,39.93,39.84,39.85,116400.0,18.3449,18.3449,18.3035,18.3081,116400.0
2006-11-06 13:00:00,39.85,39.88,39.81,39.87,91000.0,18.3081,18.3219,18.2897,18.3173,91000.0
2006-11-06 13:10:00,39.87,39.9,39.84,39.86,62200.0,18.3173,18.3311,18.3035,18.3127,62200.0
2006-11-06 13:20:00,39.85,39.89,39.85,39.87,131200.0,18.3081,18.3265,18.3081,18.3173,131200.0
2006-11-06 13:30:00,39.87,39.93,39.87,39.88,109200.0,18.3173,18.3449,18.3173,18.3219,109200.0
2006-11-06 13:40:00,39.88,39.94,39.87,39.93,187400.0,18.3219,18.3495,18.3173,18.3449,187400.0
2006-11-06 13:50:00,39.93,39.93,39.88,39.9,39800.0,18.3449,18.3449,18.3219,18.3311,39800.0
2006-11-06 14:00:00,39.9,39.93,39.88,39.92,163400.0,18.3311,18.3449,18.3219,18.3403,163400.0
2006-11-06 14:10:00,39.92,39.92,39.83,39.88,209800.0,18.3403,18.3403,18.2989,18.3219,209800.0
2006-11-06 14:20:00,39.88,39.92,39.88,39.91,112600.0,18.3219,18.3403,18.3219,18.3357,112600.0
2006-11-06 14:30:00,39.91,39.91,39.88,39.9,54400.0,18.3357,18.3357,18.3219,18.3311,54400.0
2006-11-06 14:40:00,39.9,39.91,39.88,39.89,92800.0,18.3311,18.3357,18.3219,18.3265,92800.0
2006-11-06 14:50:00,39.89,39.91,39.88,39.91,126600.0,18.3265,18.3357,18.3219,18.3357,126600.0
2006-11-06 15:00:00,39.91,39.97,39.91,39.93,155800.0,18.3357,18.3633,18.3357,18.3449,155800.0
2006-11-06 15:10:00,39.92,39.93,39.91,39.93,129200.0,18.3403,18.3449,18.3357,18.3449,129200.0
2006-11-06 15:20:00,39.93,39.94,39.9,39.92,182400.0,18.3449,18.3495,18.3311,18.3403,182400.0
2006-11-06 15:30:00,39.92,39.95,39.9,39.9,145000.0,18.3403,18.3541,18.3311,18.3311,145000.0
2006-11-06 15:40:00,39.91,39.93,39.9,39.91,219800.0,18.3357,18.3449,18.3311,18.3357,219800.0
2006-11-06 15:50:00,39.9,39.91,39.83,39.87,227200.0,18.3311,18.3357,18.2989,18.3173,227200.0
2006-11-07 09:30:00,39.88,39.96,39.87,39.89,69000.0,18.3219,18.3587,18.3173,18.3265,69000.0
2006-11-07 09:40:00,39.88,39.99,39.82,39.99,165400.0,18.3219,18.3724,18.2943,18.3724,165400.0
2006-11-07 09:50:00,39.99,40.0,39.9,39.98,158200.0,18.3724,18.377,18.3311,18.3678,158200.0
2006-11-07 10:00:00,39.97,40.02,39.97,40.02,97000.0,18.3633,18.3862,18.3633,18.3862,97000.0
2006-11-07 10:10:00,40.02,40.02,39.97,40.02,94400.0,18.3862,18.3862,18.3633,18.3862,94400.0
2006-11-07 10:20:00,40.02,40.02,39.96,39.99,70800.0,18.3862,18.3862,18.3587,18.3724,70800.0
2006-11-07 10:30:00,39.99,40.01,39.97,39.98,65400.0,18.3724,18.3816,18.3633,18.3678,65400.0
2006-11-07 10:40:00,39.98,40.0,39.98,40.0,56200.0,18.3678,18.377,18.3678,18.377,56200.0
2006-11-07 10:50:00,39.99,40.05,39.99,40.02,68400.0,18.3724,18.4,18.3724,18.3862,68400.0
2006-11-07 11:00:00,40.01,40.02,39.98,39.99,97600.0,18.3816,18.3862,18.3678,18.3724,97600.0
2006-11-07 11:10:00,39.99,40.0,39.98,39.99,46000.0,18.3724,18.377,18.3678,18.3724,46000.0
2006-11-07 11:20:00,39.99,40.0,39.93,39.93,54000.0,18.3724,18.377,18.3449,18.3449,54000.0
2006-11-07 11:30:00,39.93,39.93,39.88,39.88,95400.0,18.3449,18.3449,18.3219,18.3219,95400.0
2006-11-07 11:40:00,39.88,39.98,39.87,39.98,46000.0,18.3219,18.3678,18.3173,18.3678,46000.0
2006-11-07 11:50:00,39.98,39.99,39.96,39.98,38000.0,18.3678,18.3724,18.3587,18.3678,38000.0
2006-11-07 12:00:00,39.97,39.99,39.97,39.98,43400.0,18.3633,18.3724,18.3633,18.3678,43400.0
2006-11-07 12:10:00,39.99,40.02,39.98,39.98,68800.0,18.3724,18.3862,18.3678,18.3678,68800.0
2006-11-07 12:20:00,39.98,40.0,39.98,39.98,38000.0,18.3678,18.377,18.3678,18.3678,38000.0
2006-11-07 12:30:00,39.99,40.0,39.97,39.99,56400.0,18.3724,18.377,18.3633,18.3724,56400.0
2006-11-07 12:40:00,39.99,39.99,39.98,39.99,38000.0,18.3724,18.3724,18.3678,18.3724,38000.0
2006-11-07 12:50:00,39.99,40.0,39.97,39.97,62600.0,18.3724,18.377,18.3633,18.3633,62600.0
2006-11-07 13:00:00,39.96,39.99,39.96,39.98,36800.0,18.3587,18.3724,18.3587,18.3678,36800.0
2006-11-07 13:10:00,39.98,40.01,39.98,40.0,42200.0,18.3678,18.3816,18.3678,18.377,42200.0
2006-11-07 13:20:00,40.0,40.02,39.99,39.99,70800.0,18.377,18.3862,18.3724,18.3724,70800.0
2006-11-07 13:30:00,40.0,40.05,39.99,40.02,45800.0,18.377,18.4,18.3724,18.3862,45800.0
2006-11-07 13:40:00,40.02,40.02,39.98,39.98,92600.0,18.3862,18.3862,18.3678,18.3678,92600.0
2006-11-07 13:50:00,39.99,40.04,39.98,40.02,115000.0,18.3724,18.3954,18.3678,18.3862,115000.0
2006-11-07 14:00:00,40.01,40.02,39.96,40.0,59200.0,18.3816,18.3862,18.3587,18.377,59200.0
2006-11-07 14:10:00,40.0,40.0,39.97,39.99,44800.0,18.377,18.377,18.3633,18.3724,44800.0
2006-11-07 14:20:00,39.99,39.99,39.93,39.93,52000.0,18.3724,18.3724,18.3449,18.3449,52000.0
2006-11-07 14:30:00,39.94,39.99,39.93,39.97,44400.0,18.3495,18.3724,18.3449,18.3633,44400.0
2006-11-07 14:40:00,39.97,39.99,39.96,39.97,42200.0,18.3633,18.3724,18.3587,18.3633,42200.0
2006-11-07 14:50:00,39.97,39.99,39.97,39.99,52200.0,18.3633,18.3724,18.3633,18.3724,52200.0
2006-11-07 15:00:00,39.99,40.02,39.99,40.02,82000.0,18.3724,18.3862,18.3724,18.3862,82000.0
2006-11-07 15:10:00,40.03,40.03,39.97,39.98,70400.0,18.3908,18.3908,18.3633,18.3678,70400.0
2006-11-07 15:20:00,39.99,39.99,39.93,39.96,107800.0,18.3724,18.3724,18.3449,18.3587,107800.0
2006-11-07 15:30:00,39.96,40.05,39.95,40.05,70800.0,18.3587,18.4,18.3541,18.4,70800.0
2006-11-07 15:40:00,40.05,40.05,40.02,40.03,91400.0,18.4,18.4,18.3862,18.3908,91400.0
2006-11-07 15:50:00,40.04,40.05,40.02,40.03,88000.0,18.3954,18.4,18.3862,18.3908,88000.0
2006-11-08 09:30:00,40.06,40.12,39.99,40.09,122200.0,18.4046,18.4322,18.3724,18.4184,122200.0
2006-11-08 09:40:00,40.09,40.19,40.02,40.19,111400.0,18.4184,18.4643,18.3862,18.4643,111400.0
2006-11-08 09:50:00,40.19,40.21,40.13,40.18,82200.0,18.4643,18.4735,18.4368,18.4597,82200.0
2006-11-08 10:00:00,40.18,40.2,40.17,40.18,63600.0,18.4597,18.4689,18.4551,18.4597,63600.0
2006-11-08 10:10:00,40.17,40.18,40.15,40.15,55600.0,18.4551,18.4597,18.4459,18.4459,55600.0
2006-11-08 10:20:00,40.16,40.18,40.13,40.16,159400.0,18.4505,18.4597,18.4368,18.4505,159400.0
2006-11-08 10:30:00,40.16,40.25,40.15,40.25,57200.0,18.4505,18.4919,18.4459,18.4919,57200.0
2006-11-08 10:40:00,40.25,40.32,40.24,40.32,45200.0,18.4919,18.5241,18.4873,18.5241,45200.0
2006-11-08 10:50:00,40.31,40.32,40.25,40.28,78000.0,18.5195,18.5241,18.4919,18.5057,78000.0
2006-11-08 11:00:00,40.28,40.35,40.25,40.35,102800.0,18.5057,18.5378,18.4919,18.5378,102800.0
2006-11-08 11:10:00,40.34,40.37,40.34,40.37,46600.0,18.5332,18.547,18.5332,18.547,46600.0
2006-11-08 11:20:00,40.37,40.4,40.36,40.4,25400.0,18.547,18.5608,18.5424,18.5608,25400.0
2006-11-08 11:30:00,40.4,40.44,40.4,40.44,24800.0,18.5608,18.5792,18.5608,18.5792,24800.0
2006-11-08 11:40:00,40.44,40.49,40.44,40.48,137000.0,18.5792,18.6022,18.5792,18.5976,137000.0
2006-11-08 11:50:00,40.47,40.52,40.47,40.52,69600.0,18.593,18.6159,18.593,18.6159,69600.0
2006-11-08 12:00:00,40.52,40.55,40.48,40.49,51000.0,18.6159,18.6297,18.5976,18.6022,51000.0
2006-11-08 12:10:00,40.48,40.49,40.44,40.44,32800.0,18.5976,18.6022,18.5792,18.5792,32800.0
2006-11-08 12:20:00,40.44,40.49,40.43,40.48,29600.0,18.5792,18.6022,18.5746,18.5976,29600.0
2006-11-08 12:30:00,40.48,40.48,40.45,40.45,13600.0,18.5976,18.5976,18.5838,18.5838,13600.0
2006-11-08 12:40:00,40.46,40.46,40.35,40.36,79800.0,18.5884,18.5884,18.5378,18.5424,79800.0
2006-11-08 12:50:00,40.36,40.48,40.36,40.46,95400.0,18.5424,18.5976,18.5424,18.5884,95400.0
2006-11-08 13:00:00,40.46,40.51,40.4,40.41,69000.0,18.5884,18.6113,18.5608,18.5654,69000.0
2006-11-08 13:10:00,40.41,40.5,40.38,40.5,44200.0,18.5654,18.6067,18.5516,18.6067,44200.0
2006-11-08 13:20:00,40.49,40.5,40.47,40.47,36400.0,18.6022,18.6067,18.593,18.593,36400.0
2006-11-08 13:30:00,40.48,40.5,40.46,40.47,32400.0,18.5976,18.6067,18.5884,18.593,32400.0
2006-11-08 13:40:00,40.47,40.48,40.43,40.46,44400.0,18.593,18.5976,18.5746,18.5884,44400.0
2006-11-08 13:50:00,40.46,40.5,40.46,40.48,35800.0,18.5884,18.6067,18.5884,18.5976,35800.0
2006-11-08 14:00:00,40.48,40.49,40.44,40.47,21800.0,18.5976,18.6022,18.5792,18.593,21800.0
2006-11-08 14:10:00,40.47,40.5,40.45,40.47,52400.0,18.593,18.6067,18.5838,18.593,52400.0
2006-11-08 14:20:00,40.47,40.59,40.46,40.59,80600.0,18.593,18.6481,18.5884,18.6481,80600.0
2006-11-08 14:30:00,40.58,40.65,40.57,40.58,59600.0,18.6435,18.6757,18.6389,18.6435,59600.0
2006-11-08 14:40:00,40.58,40.64,40.58,40.63,45400.0,18.6435,18.6711,18.6435,18.6665,45400.0
2006-11-08 14:50:00,40.63,40.63,40.59,40.59,54800.0,18.6665,18.6665,18.6481,18.6481,54800.0
2006-11-08 15:00:00,40.59,40.59,40.49,40.5,93200.0,18.6481,18.6481,18.6022,18.6067,93200.0
2006-11-08 15:10:00,40.5,40.51,40.39,40.4,81400.0,18.6067,18.6113,18.5562,18.5608,81400.0
2006-11-08 15:20:00,40.4,40.4,40.37,40.39,58200.0,18.5608,18.5608,18.547,18.5562,58200.0
2006-11-08 15:30:00,40.39,40.43,40.37,40.37,74200.0,18.5562,18.5746,18.547,18.547,74200.0
2006-11-08 15:40:00,40.36,40.37,40.35,40.35,68200.0,18.5424,18.547,18.5378,18.5378,68200.0
2006-11-08 15:50:00,40.34,40.37,40.32,40.37,79000.0,18.5332,18.547,18.5241,18.547,79000.0
2006-11-09 09:30:00,40.37,40.43,40.29,40.35,67800.0,18.547,18.5746,18.5103,18.5378,67800.0
2006-11-09 09:40:00,40.35,40.47,40.33,40.44,58800.0,18.5378,18.593,18.5286,18.5792,58800.0
2006-11-09 09:50:00,40.43,40.48,40.39,40.42,65600.0,18.5746,18.5976,18.5562,18.57,65600.0
2006-11-09 10:00:00,40.41,40.45,40.32,40.45,55200.0,18.5654,18.5838,18.5241,18.5838,55200.0
2006-11-09 10:10:00,40.45,40.47,40.42,40.47,43200.0,18.5838,18.593,18.57,18.593,43200.0
2006-11-09 10:20:00,40.47,40.52,40.47,40.5,107200.0,18.593,18.6159,18.593,18.6067,107200.0
2006-11-09 10:30:00,40.5,40.54,40.5,40.54,52000.0,18.6067,18.6251,18.6067,18.6251,52000.0
2006-11-09 10:40:00,40.54,40.54,40.5,40.51,41000.0,18.6251,18.6251,18.6067,18.6113,41000.0
2006-11-09 10:50:00,40.5,40.51,40.49,40.49,35800.0,18.6067,18.6113,18.6022,18.6022,35800.0
2006-11-09 11:00:00,40.49,40.5,40.45,40.47,104000.0,18.6022,18.6067,18.5838,18.593,104000.0
2006-11-09 11:10:00,40.45,40.45,40.41,40.42,37400.0,18.5838,18.5838,18.5654,18.57,37400.0
2006-11-09 11:20:00,40.42,40.48,40.42,40.48,43400.0,18.57,18.5976,18.57,18.5976,43400.0
2006-11-09 11:30:00,40.47,40.5,40.46,40.5,45600.0,18.593,18.6067,18.5884,18.6067,45600.0
2006-11-09 11:40:00,40.49,40.5,40.46,40.5,35000.0,18.6022,18.6067,18.5884,18.6067,35000.0
2006-11-09 11:50:00,40.49,40.5,40.49,40.5,70400.0,18.6022,18.6067,18.6022,18.6067,70400.0
2006-11-09 12:00:00,40.49,40.5,40.47,40.47,80000.0,18.6022,18.6067,18.593,18.593,80000.0
2006-11-09 12:10:00,40.47,40.5,40.44,40.5,67800.0,18.593,18.6067,18.5792,18.6067,67800.0
2006-11-09 12:20:00,40.5,40.5,40.48,40.5,135200.0,18.6067,18.6067,18.5976,18.6067,135200.0
2006-11-09 12:30:00,40.5,40.5,40.49,40.5,19800.0,18.6067,18.6067,18.6022,18.6067,19800.0
2006-11-09 12:40:00,40.5,40.5,40.47,40.47,17800.0,18.6067,18.6067,18.593,18.593,17800.0
2006-11-09 12:50:00,40.47,40.5,40.46,40.49,31800.0,18.593,18.6067,18.5884,18.6022,31800.0
2006-11-09 13:00:00,40.49,40.52,40.49,40.5,382200.0,18.6022,18.6159,18.6022,18.6067,382200.0
2006-11-09 13:10:00,40.5,40.52,40.5,40.51,426000.0,18.6067,18.6159,18.6067,18.6113,426000.0
2006-11-09 13:20:00,40.51,40.56,40.51,40.56,56000.0,18.6113,18.6343,18.6113,18.6343,56000.0
2006-11-09 13:30:00,40.56,40.62,40.56,40.6,56600.0,18.6343,18.6619,18.6343,18.6527,56600.0
2006-11-09 13:40:00,40.6,40.6,40.58,40.59,26400.0,18.6527,18.6527,18.6435,18.6481,26400.0
2006-11-09 13:50:00,40.58,40.6,40.55,40.55,39600.0,18.6435,18.6527,18.6297,18.6297,39600.0
2006-11-09 14:00:00,40.55,40.57,40.48,40.57,236600.0,18.6297,18.6389,18.5976,18.6389,236600.0
2006-11-09 14:10:00,40.56,40.58,40.51,40.51,34400.0,18.6343,18.6435,18.6113,18.6113,34400.0
2006-11-09 14:20:00,40.52,40.52,40.51,40.51,33800.0,18.6159,18.6159,18.6113,18.6113,33800.0
2006-11-09 14:30:00,40.51,40.52,40.49,40.51,42800.0,18.6113,18.6159,18.6022,18.6113,42800.0
2006-11-09 14:40:00,40.51,40.52,40.49,40.51,240400.0,18.6113,18.6159,18.6022,18.6113,240400.0
2006-11-09 14:50:00,40.51,40.55,40.5,40.53,156600.0,18.6113,18.6297,18.6067,18.6205,156600.0
2006-11-09 15:00:00,40.53,40.55,40.52,40.53,60000.0,18.6205,18.6297,18.6159,18.6205,60000.0
2006-11-09 15:10:00,40.53,40.53,40.49,40.51,179800.0,18.6205,18.6205,18.6022,18.6113,179800.0
2006-11-09 15:20:00,40.51,40.52,40.49,40.5,241200.0,18.6113,18.6159,18.6022,18.6067,241200.0
2006-11-09 15:30:00,40.5,40.52,40.49,40.51,50400.0,18.6067,18.6159,18.6022,18.6113,50400.0
2006-11-09 15:40:00,40.51,40.54,40.5,40.53,119800.0,18.6113,18.6251,18.6067,18.6205,119800.0
2006-11-09 15:50:00,40.53,40.54,40.51,40.52,243400.0,18.6205,18.6251,18.6113,18.6159,243400.0
2006-11-10 09:30:00,40.5,40.51,40.46,40.48,94600.0,18.6067,18.6113,18.5884,18.5976,94600.0
2006-11-10 09:40:00,40.47,40.57,40.47,40.54,176600.0,18.593,18.6389,18.593,18.6251,176600.0
2006-11-10 09:50:00,40.55,40.58,40.52,40.58,93800.0,18.6297,18.6435,18.6159,18.6435,93800.0
2006-11-10 10:00:00,40.58,40.63,40.54,40.54,65600.0,18.6435,18.6665,18.6251,18.6251,65600.0
2006-11-10 10:10:00,40.55,40.56,40.54,40.55,50600.0,18.6297,18.6343,18.6251,18.6297,50600.0
2006-11-10 10:20:00,40.56,40.57,40.53,40.57,28400.0,18.6343,18.6389,18.6205,18.6389,28400.0
2006-11-10 10:30:00,40.56,40.57,40.52,40.54,41400.0,18.6343,18.6389,18.6159,18.6251,41400.0
2006-11-10 10:40:00,40.53,40.56,40.52,40.55,156800.0,18.6205,18.6343,18.6159,18.6297,156800.0
2006-11-10 10:50:00,40.55,40.57,40.55,40.55,57400.0,18.6297,18.6389,18.6297,18.6297,57400.0
2006-11-10 11:00:00,40.55,40.59,40.52,40.58,103200.0,18.6297,18.6481,18.6159,18.6435,103200.0
2006-11-10 11:10:00,40.58,40.59,40.56,40.58,53400.0,18.6435,18.6481,18.6343,18.6435,53400.0
2006-11-10 11:20:00,40.58,40.58,40.54,40.57,33000.0,18.6435,18.6435,18.6251,18.6389,33000.0
2006-11-10 11:30:00,40.57,40.58,40.55,40.56,41200.0,18.6389,18.6435,18.6297,18.6343,41200.0
2006-11-10 11:40:00,40.57,40.6,40.55,40.56,78400.0,18.6389,18.6527,18.6297,18.6343,78400.0
2006-11-10 11:50:00,40.55,40.56,40.55,40.55,85000.0,18.6297,18.6343,18.6297,18.6297,85000.0
2006-11-10 12:00:00,40.55,40.56,40.52,40.55,47600.0,18.6297,18.6343,18.6159,18.6297,47600.0
2006-11-10 12:10:00,40.54,40.57,40.54,40.56,99600.0,18.6251,18.6389,18.6251,18.6343,99600.0
2006-11-10 12:20:00,40.56,40.57,40.55,40.55,48000.0,18.6343,18.6389,18.6297,18.6297,48000.0
2006-11-10 12:30:00,40.56,40.56,40.55,40.56,47600.0,18.6343,18.6343,18.6297,18.6343,47600.0
2006-11-10 12:40:00,40.56,40.56,40.55,40.56,31200.0,18.6343,18.6343,18.6297,18.6343,31200.0
2006-11-10 12:50:00,40.55,40.57,40.55,40.56,58200.0,18.6297,18.6389,18.6297,18.6343,58200.0
2006-11-10 13:00:00,40.56,40.57,40.55,40.56,21200.0,18.6343,18.6389,18.6297,18.6343,21200.0
2006-11-10 13:10:00,40.55,40.57,40.55,40.57,24400.0,18.6297,18.6389,18.6297,18.6389,24400.0
2006-11-10 13:20:00,40.57,40.58,40.55,40.56,16600.0,18.6389,18.6435,18.6297,18.6343,16600.0
2006-11-10 13:30:00,40.55,40.56,40.55,40.56,44600.0,18.6297,18.6343,18.6297,18.6343,44600.0
2006-11-10 13:40:00,40.56,40.56,40.52,40.52,59800.0,18.6343,18.6343,18.6159,18.6159,59800.0
2006-11-10 13:50:00,40.54,40.55,40.52,40.54,36400.0,18.6251,18.6297,18.6159,18.6251,36400.0
2006-11-10 14:00:00,40.54,40.54,40.52,40.52,41200.0,18.6251,18.6251,18.6159,18.6159,41200.0
2006-11-10 14:10:00,40.52,40.58,40.52,40.57,81400.0,18.6159,18.6435,18.6159,18.6389,81400.0
2006-11-10 14:20:00,40.56,40.56,40.55,40.55,44400.0,18.6343,18.6343,18.6297,18.6297,44400.0
2006-11-10 14:30:00,40.55,40.56,40.55,40.56,43000.0,18.6297,18.6343,18.6297,18.6343,43000.0
2006-11-10 14:40:00,40.55,40.58,40.55,40.58,41400.0,18.6297,18.6435,18.6297,18.6435,41400.0
2006-11-10 14:50:00,40.57,40.58,40.55,40.57,117400.0,18.6389,18.6435,18.6297,18.6389,117400.0
2006-11-10 15:00:00,40.57,40.57,40.56,40.57,46600.0,18.6389,18.6389,18.6343,18.6389,46600.0
2006-11-10 15:10:00,40.57,40.57,40.55,40.56,35800.0,18.6389,18.6389,18.6297,18.6343,35800.0
2006-11-10 15:20:00,40.56,40.58,40.53,40.57,551600.0,18.6343,18.6435,18.6205,18.6389,551600.0
2006-11-10 15:30:00,40.57,40.59,40.54,40.54,101200.0,18.6389,18.6481,18.6251,18.6251,101200.0
2006-11-10 15:40:00,40.54,40.57,40.54,40.56,358400.0,18.6251,18.6389,18.6251,18.6343,358400.0
2006-11-10 15:50:00,40.56,40.62,40.55,40.6,113000.0,18.6343,18.6619,18.6297,18.6527,113000.0
2006-11-13 09:30:00,40.52,40.66,40.52,40.61,52000.0,18.6159,18.6803,18.6159,18.6573,52000.0
2006-11-13 09:40:00,40.62,40.68,40.54,40.54,54400.0,18.6619,18.6894,18.6251,18.6251,54400.0
2006-11-13 09:50:00,40.56,40.69,40.55,40.68,51000.0,18.6343,18.694,18.6297,18.6894,51000.0
2006-11-13 10:00:00,40.67,40.68,40.61,40.64,47400.0,18.6848,18.6894,18.6573,18.6711,47400.0
2006-11-13 10:10:00,40.64,40.7,40.63,40.68,39600.0,18.6711,18.6986,18.6665,18.6894,39600.0
2006-11-13 10:20:00,40.67,40.69,40.66,40.67,67400.0,18.6848,18.694,18.6803,18.6848,67400.0
2006-11-13 10:30:00,40.66,40.67,40.63,40.65,75800.0,18.6803,18.6848,18.6665,18.6757,75800.0
2006-11-13 10:40:00,40.64,40.68,40.6,40.62,122200.0,18.6711,18.6894,18.6527,18.6619,122200.0
2006-11-13 10:50:00,40.62,40.63,40.59,40.63,62200.0,18.6619,18.6665,18.6481,18.6665,62200.0
2006-11-13 11:00:00,40.63,40.63,40.57,40.57,45000.0,18.6665,18.6665,18.6389,18.6389,45000.0
2006-11-13 11:10:00,40.58,40.59,40.55,40.58,64800.0,18.6435,18.6481,18.6297,18.6435,64800.0
2006-11-13 11:20:00,40.58,40.65,40.57,40.63,30400.0,18.6435,18.6757,18.6389,18.6665,30400.0
2006-11-13 11:30:00,40.63,40.63,40.59,40.59,63000.0,18.6665,18.6665,18.6481,18.6481,63000.0
2006-11-13 11:40:00,40.61,40.63,40.59,40.59,42000.0,18.6573,18.6665,18.6481,18.6481,42000.0
2006-11-13 11:50:00,40.59,40.59,40.52,40.52,74200.0,18.6481,18.6481,18.6159,18.6159,74200.0
2006-11-13 12:00:00,40.52,40.55,40.52,40.55,23200.0,18.6159,18.6297,18.6159,18.6297,23200.0
2006-11-13 12:10:00,40.55,40.57,40.54,40.55,8800.0,18.6297,18.6389,18.6251,18.6297,8800.0
2006-11-13 12:20:00,40.55,40.59,40.53,40.59,17200.0,18.6297,18.6481,18.6205,18.6481,17200.0
2006-11-13 12:30:00,40.59,40.61,40.58,40.61,16000.0,18.6481,18.6573,18.6435,18.6573,16000.0
2006-11-13 12:40:00,40.6,40.62,40.55,40.55,15200.0,18.6527,18.6619,18.6297,18.6297,15200.0
2006-11-13 12:50:00,40.54,40.6,40.54,40.6,11800.0,18.6251,18.6527,18.6251,18.6527,11800.0
2006-11-13 13:00:00,40.61,40.62,40.6,40.6,14400.0,18.6573,18.6619,18.6527,18.6527,14400.0
2006-11-13 13:10:00,40.61,40.62,40.6,40.62,6400.0,18.6573,18.6619,18.6527,18.6619,6400.0
2006-11-13 13:20:00,40.62,40.63,40.59,40.63,21800.0,18.6619,18.6665,18.6481,18.6665,21800.0
2006-11-13 13:30:00,40.63,40.63,40.57,40.6,30000.0,18.6665,18.6665,18.6389,18.6527,30000.0
2006-11-13 13:40:00,40.6,40.62,40.59,40.59,24800.0,18.6527,18.6619,18.6481,18.6481,24800.0
2006-11-13 13:50:00,40.6,40.63,40.58,40.59,46400.0,18.6527,18.6665,18.6435,18.6481,46400.0
2006-11-13 14:00:00,40.6,40.64,40.59,40.63,22600.0,18.6527,18.6711,18.6481,18.6665,22600.0
2006-11-13 14:10:00,40.64,40.65,40.59,40.6,41400.0,18.6711,18.6757,18.6481,18.6527,41400.0
2006-11-13 14:20:00,40.6,40.62,40.59,40.6,22400.0,18.6527,18.6619,18.6481,18.6527,22400.0
2006-11-13 14:30:00,40.6,40.63,40.59,40.6,11600.0,18.6527,18.6665,18.6481,18.6527,11600.0
2006-11-13 14:40:00,40.61,40.62,40.57,40.58,20600.0,18.6573,18.6619,18.6389,18.6435,20600.0
2006-11-13 14:50:00,40.59,40.6,40.58,40.6,14800.0,18.6481,18.6527,18.6435,18.6527,14800.0
2006-11-13 15:00:00,40.59,40.6,40.58,40.58,13400.0,18.6481,18.6527,18.6435,18.6435,13400.0
2006-11-13 15:10:00,40.58,40.59,40.55,40.56,27000.0,18.6435,18.6481,18.6297,18.6343,27000.0
2006-11-13 15:20:00,40.55,40.58,40.55,40.56,23400.0,18.6297,18.6435,18.6297,18.6343,23400.0
2006-11-13 15:30:00,40.54,40.58,40.54,40.57,37000.0,18.6251,18.6435,18.6251,18.6389,37000.0
2006-11-13 15:40:00,40.57,40.59,40.55,40.58,69200.0,18.6389,18.6481,18.6297,18.6435,69200.0
2006-11-13 15:50:00,40.57,40.6,40.56,40.59,81200.0,18.6389,18.6527,18.6343,18.6481,81200.0
2006-11-14 09:30:00,40.5,40.62,40.48,40.56,134800.0,18.6067,18.6619,18.5976,18.6343,134800.0
2006-11-14 09:40:00,40.56,40.6,40.46,40.48,46800.0,18.6343,18.6527,18.5884,18.5976,46800.0
2006-11-14 09:50:00,40.48,40.53,40.45,40.46,44400.0,18.5976,18.6205,18.5838,18.5884,44400.0
2006-11-14 10:00:00,40.44,40.51,40.38,40.47,51400.0,18.5792,18.6113,18.5516,18.593,51400.0
2006-11-14 10:10:00,40.46,40.48,40.43,40.43,82800.0,18.5884,18.5976,18.5746,18.5746,82800.0
2006-11-14 10:20:00,40.44,40.44,40.3,40.3,94200.0,18.5792,18.5792,18.5149,18.5149,94200.0
2006-11-14 10:30:00,40.3,40.41,40.26,40.36,60600.0,18.5149,18.5654,18.4965,18.5424,60600.0
2006-11-14 10:40:00,40.36,40.37,40.33,40.34,52000.0,18.5424,18.547,18.5286,18.5332,52000.0
2006-11-14 10:50:00,40.35,40.38,40.34,40.36,36600.0,18.5378,18.5516,18.5332,18.5424,36600.0
2006-11-14 11:00:00,40.38,40.38,40.3,40.32,59600.0,18.5516,18.5516,18.5149,18.5241,59600.0
2006-11-14 11:10:00,40.32,40.32,40.29,40.3,27600.0,18.5241,18.5241,18.5103,18.5149,27600.0
2006-11-14 11:20:00,40.31,40.32,40.24,40.26,40400.0,18.5195,18.5241,18.4873,18.4965,40400.0
2006-11-14 11:30:00,40.27,40.3,40.27,40.29,35800.0,18.5011,18.5149,18.5011,18.5103,35800.0
2006-11-14 11:40:00,40.29,40.29,40.24,40.24,23800.0,18.5103,18.5103,18.4873,18.4873,23800.0
2006-11-14 11:50:00,40.25,40.27,40.2,40.2,148800.0,18.4919,18.5011,18.4689,18.4689,148800.0
2006-11-14 12:00:00,40.2,40.21,40.17,40.17,36000.0,18.4689,18.4735,18.4551,18.4551,36000.0
2006-11-14 12:10:00,40.18,40.2,40.16,40.19,26200.0,18.4597,18.4689,18.4505,18.4643,26200.0
2006-11-14 12:20:00,40.19,40.22,40.19,40.21,24400.0,18.4643,18.4781,18.4643,18.4735,24400.0
2006-11-14 12:30:00,40.21,40.21,40.18,40.19,23600.0,18.4735,18.4735,18.4597,18.4643,23600.0
2006-11-14 12:40:00,40.19,40.2,40.18,40.18,29800.0,18.4643,18.4689,18.4597,18.4597,29800.0
2006-11-14 12:50:00,40.18,40.19,40.17,40.18,165400.0,18.4597,18.4643,18.4551,18.4597,165400.0
2006-11-14 13:00:00,40.17,40.18,40.16,40.16,17000.0,18.4551,18.4597,18.4505,18.4505,17000.0
2006-11-14 13:10:00,40.16,40.17,40.15,40.16,19800.0,18.4505,18.4551,18.4459,18.4505,19800.0
2006-11-14 13:20:00,40.16,40.16,40.15,40.15,22200.0,18.4505,18.4505,18.4459,18.4459,22200.0
2006-11-14 13:30:00,40.15,40.17,40.15,40.17,19000.0,18.4459,18.4551,18.4459,18.4551,19000.0
2006-11-14 13:40:00,40.17,40.22,40.16,40.21,21600.0,18.4551,18.4781,18.4505,18.4735,21600.0
2006-11-14 13:50:00,40.2,40.21,40.16,40.17,18200.0,18.4689,18.4735,18.4505,18.4551,18200.0
2006-11-14 14:00:00,40.17,40.21,40.17,40.18,225200.0,18.4551,18.4735,18.4551,18.4597,225200.0
2006-11-14 14:10:00,40.17,40.18,40.16,40.16,59000.0,18.4551,18.4597,18.4505,18.4505,59000.0
2006-11-14 14:20:00,40.16,40.18,40.15,40.17,25600.0,18.4505,18.4597,18.4459,18.4551,25600.0
2006-11-14 14:30:00,40.17,40.21,40.15,40.2,30400.0,18.4551,18.4735,18.4459,18.4689,30400.0
2006-11-14 14:40:00,40.21,40.33,40.21,40.27,114200.0,18.4735,18.5286,18.4735,18.5011,114200.0
2006-11-14 14:50:00,40.27,40.28,40.22,40.24,119000.0,18.5011,18.5057,18.4781,18.4873,119000.0
2006-11-14 15:00:00,40.25,40.31,40.24,40.29,165800.0,18.4919,18.5195,18.4873,18.5103,165800.0
2006-11-14 15:10:00,40.3,40.35,40.27,40.34,106600.0,18.5149,18.5378,18.5011,18.5332,106600.0
2006-11-14 15:20:00,40.34,40.35,40.27,40.31,187400.0,18.5332,18.5378,18.5011,18.5195,187400.0
2006-11-14 15:30:00,40.31,40.32,40.27,40.27,85400.0,18.5195,18.5241,18.5011,18.5011,85400.0
2006-11-14 15:40:00,40.27,40.27,40.23,40.26,115800.0,18.5011,18.5011,18.4827,18.4965,115800.0
2006-11-14 15:50:00,40.26,40.32,40.24,40.24,225800.0,18.4965,18.5241,18.4873,18.4873,225800.0
2006-11-15 09:30:00,40.0,40.02,39.84,39.97,277200.0,18.377,18.3862,18.3035,18.3633,277200.0
2006-11-15 09:40:00,39.96,39.99,39.95,39.99,61600.0,18.3587,18.3724,18.3541,18.3724,61600.0
2006-11-15 09:50:00,39.99,40.05,39.95,40.05,206000.0,18.3724,18.4,18.3541,18.4,206000.0
2006-11-15 10:00:00,40.05,40.05,39.93,39.99,48600.0,18.4,18.4,18.3449,18.3724,48600.0
2006-11-15 10:10:00,39.99,40.0,39.97,40.0,59200.0,18.3724,18.377,18.3633,18.377,59200.0
2006-11-15 10:20:00,39.99,40.01,39.96,39.99,131400.0,18.3724,18.3816,18.3587,18.3724,131400.0
2006-11-15 10:30:00,39.99,39.99,39.91,39.93,216200.0,18.3724,18.3724,18.3357,18.3449,216200.0
2006-11-15 10:40:00,39.94,39.99,39.91,39.92,129000.0,18.3495,18.3724,18.3357,18.3403,129000.0
2006-11-15 10:50:00,39.92,40.01,39.92,39.99,70400.0,18.3403,18.3816,18.3403,18.3724,70400.0
2006-11-15 11:00:00,39.99,39.99,39.96,39.97,43800.0,18.3724,18.3724,18.3587,18.3633,43800.0
2006-11-15 11:10:00,39.97,40.01,39.97,40.0,45200.0,18.3633,18.3816,18.3633,18.377,45200.0
2006-11-15 11:20:00,39.99,40.04,39.99,40.04,497000.0,18.3724,18.3954,18.3724,18.3954,497000.0
2006-11-15 11:30:00,40.04,40.1,40.04,40.1,136800.0,18.3954,18.423,18.3954,18.423,136800.0
2006-11-15 11:40:00,40.1,40.13,40.09,40.1,37600.0,18.423,18.4368,18.4184,18.423,37600.0
2006-11-15 11:50:00,40.09,40.1,40.01,40.02,67600.0,18.4184,18.423,18.3816,18.3862,67600.0
2006-11-15 12:00:00,40.02,40.04,40.01,40.02,61800.0,18.3862,18.3954,18.3816,18.3862,61800.0
2006-11-15 12:10:00,40.02,40.05,40.01,40.05,82000.0,18.3862,18.4,18.3816,18.4,82000.0
2006-11-15 12:20:00,40.04,40.05,40.0,40.05,64600.0,18.3954,18.4,18.377,18.4,64600.0
2006-11-15 12:30:00,40.05,40.07,40.04,40.05,37800.0,18.4,18.4092,18.3954,18.4,37800.0
2006-11-15 12:40:00,40.05,40.07,40.02,40.02,34600.0,18.4,18.4092,18.3862,18.3862,34600.0
2006-11-15 12:50:00,40.02,40.05,40.02,40.04,81400.0,18.3862,18.4,18.3862,18.3954,81400.0
2006-11-15 13:00:00,40.04,40.04,39.99,40.0,64800.0,18.3954,18.3954,18.3724,18.377,64800.0
2006-11-15 13:10:00,40.0,40.02,40.0,40.01,62800.0,18.377,18.3862,18.377,18.3816,62800.0
2006-11-15 13:20:00,40.02,40.02,40.0,40.0,31800.0,18.3862,18.3862,18.377,18.377,31800.0
2006-11-15 13:30:00,40.0,40.02,39.99,40.02,72400.0,18.377,18.3862,18.3724,18.3862,72400.0
2006-11-15 13:40:00,40.02,40.02,39.99,40.0,41000.0,18.3862,18.3862,18.3724,18.377,41000.0
2006-11-15 13:50:00,40.02,40.02,39.97,39.98,26800.0,18.3862,18.3862,18.3633,18.3678,26800.0
2006-11-15 14:00:00,39.97,40.01,39.91,40.0,87200.0,18.3633,18.3816,18.3357,18.377,87200.0
2006-11-15 14:10:00,40.0,40.06,40.0,40.04,87200.0,18.377,18.4046,18.377,18.3954,87200.0
2006-11-15 14:20:00,40.04,40.08,40.02,40.07,78400.0,18.3954,18.4138,18.3862,18.4092,78400.0
2006-11-15 14:30:00,40.06,40.08,40.04,40.07,73800.0,18.4046,18.4138,18.3954,18.4092,73800.0
2006-11-15 14:40:00,40.08,40.12,40.07,40.1,59200.0,18.4138,18.4322,18.4092,18.423,59200.0
2006-11-15 14:50:00,40.1,40.19,40.1,40.17,71400.0,18.423,18.4643,18.423,18.4551,71400.0
2006-11-15 15:00:00,40.17,40.2,40.17,40.19,68000.0,18.4551,18.4689,18.4551,18.4643,68000.0
2006-11-15 15:10:00,40.19,40.22,40.15,40.22,61000.0,18.4643,18.4781,18.4459,18.4781,61000.0
2006-11-15 15:20:00,40.22,40.22,40.17,40.17,46400.0,18.4781,18.4781,18.4551,18.4551,46400.0
2006-11-15 15:30:00,40.17,40.23,40.16,40.23,129000.0,18.4551,18.4827,18.4505,18.4827,129000.0
2006-11-15 15:40:00,40.23,40.29,40.22,40.27,124600.0,18.4827,18.5103,18.4781,18.5011,124600.0
2006-11-15 15:50:00,40.27,40.28,40.18,40.21,92000.0,18.5011,18.5057,18.4597,18.4735,92000.0
2006-11-16 09:30:00,40.43,40.49,40.38,40.47,88800.0,18.5746,18.6022,18.5516,18.593,88800.0
2006-11-16 09:40:00,40.46,40.55,40.44,40.48,221200.0,18.5884,18.6297,18.5792,18.5976,221200.0
2006-11-16 09:50:00,40.48,40.57,40.44,40.49,110000.0,18.5976,18.6389,18.5792,18.6022,110000.0
2006-11-16 10:00:00,40.49,40.52,40.47,40.49,87400.0,18.6022,18.6159,18.593,18.6022,87400.0
2006-11-16 10:10:00,40.49,40.52,40.49,40.51,42400.0,18.6022,18.6159,18.6022,18.6113,42400.0
2006-11-16 10:20:00,40.51,40.52,40.48,40.52,118000.0,18.6113,18.6159,18.5976,18.6159,118000.0
2006-11-16 10:30:00,40.52,40.58,40.51,40.55,98000.0,18.6159,18.6435,18.6113,18.6297,98000.0
2006-11-16 10:40:00,40.54,40.56,40.51,40.56,38400.0,18.6251,18.6343,18.6113,18.6343,38400.0
2006-11-16 10:50:00,40.56,40.62,40.55,40.6,30200.0,18.6343,18.6619,18.6297,18.6527,30200.0
2006-11-16 11:00:00,40.6,40.6,40.49,40.52,78600.0,18.6527,18.6527,18.6022,18.6159,78600.0
2006-11-16 11:10:00,40.52,40.55,40.48,40.49,192000.0,18.6159,18.6297,18.5976,18.6022,192000.0
2006-11-16 11:20:00,40.48,40.48,40.43,40.47,52800.0,18.5976,18.5976,18.5746,18.593,52800.0
2006-11-16 11:30:00,40.47,40.48,40.44,40.45,38000.0,18.593,18.5976,18.5792,18.5838,38000.0
2006-11-16 11:40:00,40.45,40.46,40.43,40.45,22600.0,18.5838,18.5884,18.5746,18.5838,22600.0
2006-11-16 11:50:00,40.46,40.46,40.41,40.43,20200.0,18.5884,18.5884,18.5654,18.5746,20200.0
2006-11-16 12:00:00,40.43,40.48,40.43,40.48,135400.0,18.5746,18.5976,18.5746,18.5976,135400.0
2006-11-16 12:10:00,40.48,40.52,40.46,40.52,52800.0,18.5976,18.6159,18.5884,18.6159,52800.0
2006-11-16 12:20:00,40.52,40.59,40.52,40.58,304600.0,18.6159,18.6481,18.6159,18.6435,304600.0
2006-11-16 12:30:00,40.58,40.58,40.52,40.55,99000.0,18.6435,18.6435,18.6159,18.6297,99000.0
2006-11-16 12:40:00,40.55,40.55,40.5,40.51,101200.0,18.6297,18.6297,18.6067,18.6113,101200.0
2006-11-16 12:50:00,40.51,40.51,40.48,40.49,51600.0,18.6113,18.6113,18.5976,18.6022,51600.0
2006-11-16 13:00:00,40.49,40.51,40.49,40.5,42000.0,18.6022,18.6113,18.6022,18.6067,42000.0
2006-11-16 13:10:00,40.5,40.51,40.5,40.5,16400.0,18.6067,18.6113,18.6067,18.6067,16400.0
2006-11-16 13:20:00,40.5,40.52,40.5,40.52,13400.0,18.6067,18.6159,18.6067,18.6159,13400.0
2006-11-16 13:30:00,40.52,40.54,40.5,40.52,18600.0,18.6159,18.6251,18.6067,18.6159,18600.0
2006-11-16 13:40:00,40.51,40.56,40.5,40.56,24400.0,18.6113,18.6343,18.6067,18.6343,24400.0
2006-11-16 13:50:00,40.56,40.56,40.5,40.5,39800.0,18.6343,18.6343,18.6067,18.6067,39800.0
2006-11-16 14:00:00,40.51,40.52,40.49,40.51,37400.0,18.6113,18.6159,18.6022,18.6113,37400.0
2006-11-16 14:10:00,40.52,40.52,40.49,40.49,32200.0,18.6159,18.6159,18.6022,18.6022,32200.0
2006-11-16 14:20:00,40.49,40.49,40.42,40.42,82600.0,18.6022,18.6022,18.57,18.57,82600.0
2006-11-16 14:30:00,40.42,40.42,40.35,40.35,28200.0,18.57,18.57,18.5378,18.5378,28200.0
2006-11-16 14:40:00,40.35,40.35,40.29,40.31,50200.0,18.5378,18.5378,18.5103,18.5195,50200.0
2006-11-16 14:50:00,40.3,40.31,40.26,40.26,43600.0,18.5149,18.5195,18.4965,18.4965,43600.0
2006-11-16 15:00:00,40.26,40.3,40.25,40.29,78800.0,18.4965,18.5149,18.4919,18.5103,78800.0
2006-11-16 15:10:00,40.29,40.37,40.29,40.34,73600.0,18.5103,18.547,18.5103,18.5332,73600.0
2006-11-16 15:20:00,40.34,40.34,40.31,40.31,32200.0,18.5332,18.5332,18.5195,18.5195,32200.0
2006-11-16 15:30:00,40.32,40.35,40.27,40.35,83800.0,18.5241,18.5378,18.5011,18.5378,83800.0
2006-11-16 15:40:00,40.35,40.37,40.25,40.26,78200.0,18.5378,18.547,18.4919,18.4965,78200.0
2006-11-16 15:50:00,40.27,40.27,40.17,40.19,119600.0,18.5011,18.5011,18.4551,18.4643,119600.0
2006-11-17 09:30:00,40.08,40.27,40.08,40.27,369600.0,18.4138,18.5011,18.4138,18.5011,369600.0
2006-11-17 09:40:00,40.27,40.37,40.19,40.35,39200.0,18.5011,18.547,18.4643,18.5378,39200.0
2006-11-17 09:50:00,40.33,40.35,40.27,40.3,25000.0,18.5286,18.5378,18.5011,18.5149,25000.0
2006-11-17 10:00:00,40.31,40.33,40.19,40.22,33600.0,18.5195,18.5286,18.4643,18.4781,33600.0
2006-11-17 10:10:00,40.22,40.29,40.21,40.21,47800.0,18.4781,18.5103,18.4735,18.4735,47800.0
2006-11-17 10:20:00,40.22,40.24,40.19,40.19,29600.0,18.4781,18.4873,18.4643,18.4643,29600.0
2006-11-17 10:30:00,40.2,40.35,40.19,40.35,38000.0,18.4689,18.5378,18.4643,18.5378,38000.0
2006-11-17 10:40:00,40.35,40.42,40.35,40.38,42400.0,18.5378,18.57,18.5378,18.5516,42400.0
2006-11-17 10:50:00,40.38,40.4,40.35,40.4,36000.0,18.5516,18.5608,18.5378,18.5608,36000.0
2006-11-17 11:00:00,40.4,40.41,40.34,40.34,37000.0,18.5608,18.5654,18.5332,18.5332,37000.0
2006-11-17 11:10:00,40.35,40.4,40.35,40.4,42200.0,18.5378,18.5608,18.5378,18.5608,42200.0
2006-11-17 11:20:00,40.4,40.5,40.4,40.5,33800.0,18.5608,18.6067,18.5608,18.6067,33800.0
2006-11-17 11:30:00,40.5,40.51,40.46,40.48,72600.0,18.6067,18.6113,18.5884,18.5976,72600.0
2006-11-17 11:40:00,40.48,40.49,40.46,40.46,79800.0,18.5976,18.6022,18.5884,18.5884,79800.0
2006-11-17 11:50:00,40.46,40.47,40.38,40.38,36800.0,18.5884,18.593,18.5516,18.5516,36800.0
2006-11-17 12:00:00,40.4,40.49,40.39,40.49,35600.0,18.5608,18.6022,18.5562,18.6022,35600.0
2006-11-17 12:10:00,40.49,40.54,40.49,40.51,59000.0,18.6022,18.6251,18.6022,18.6113,59000.0
2006-11-17 12:20:00,40.52,40.53,40.49,40.52,33200.0,18.6159,18.6205,18.6022,18.6159,33200.0
2006-11-17 12:30:00,40.53,40.62,40.53,40.59,40600.0,18.6205,18.6619,18.6205,18.6481,40600.0
2006-11-17 12:40:00,40.58,40.59,40.47,40.48,26600.0,18.6435,18.6481,18.593,18.5976,26600.0
2006-11-17 12:50:00,40.46,40.46,40.41,40.42,27200.0,18.5884,18.5884,18.5654,18.57,27200.0
2006-11-17 13:00:00,40.41,40.41,40.4,40.4,22800.0,18.5654,18.5654,18.5608,18.5608,22800.0
2006-11-17 13:10:00,40.4,40.4,40.37,40.38,18200.0,18.5608,18.5608,18.547,18.5516,18200.0
2006-11-17 13:20:00,40.38,40.4,40.37,40.38,15800.0,18.5516,18.5608,18.547,18.5516,15800.0
2006-11-17 13:30:00,40.39,40.4,40.37,40.38,24000.0,18.5562,18.5608,18.547,18.5516,24000.0
2006-11-17 13:40:00,40.38,40.38,40.34,40.35,37200.0,18.5516,18.5516,18.5332,18.5378,37200.0
2006-11-17 13:50:00,40.34,40.37,40.34,40.35,18000.0,18.5332,18.547,18.5332,18.5378,18000.0
2006-11-17 14:00:00,40.35,40.36,40.32,40.32,14400.0,18.5378,18.5424,18.5241,18.5241,14400.0
2006-11-17 14:10:00,40.32,40.38,40.31,40.34,8400.0,18.5241,18.5516,18.5195,18.5332,8400.0
2006-11-17 14:20:00,40.34,40.34,40.3,40.34,13200.0,18.5332,18.5332,18.5149,18.5332,13200.0
2006-11-17 14:30:00,40.34,40.38,40.34,40.38,27400.0,18.5332,18.5516,18.5332,18.5516,27400.0
2006-11-17 14:40:00,40.38,40.44,40.38,40.44,24600.0,18.5516,18.5792,18.5516,18.5792,24600.0
2006-11-17 14:50:00,40.44,40.44,40.4,40.4,8400.0,18.5792,18.5792,18.5608,18.5608,8400.0
2006-11-17 15:00:00,40.39,40.41,40.38,40.39,52400.0,18.5562,18.5654,18.5516,18.5562,52400.0
2006-11-17 15:10:00,40.4,40.4,40.35,40.36,20800.0,18.5608,18.5608,18.5378,18.5424,20800.0
2006-11-17 15:20:00,40.35,40.37,40.29,40.31,45400.0,18.5378,18.547,18.5103,18.5195,45400.0
2006-11-17 15:30:00,40.31,40.35,40.31,40.32,39400.0,18.5195,18.5378,18.5195,18.5241,39400.0
2006-11-17 15:40:00,40.32,40.38,40.32,40.38,53600.0,18.5241,18.5516,18.5241,18.5516,53600.0
2006-11-17 15:50:00,40.38,40.46,40.38,40.45,106400.0,18.5516,18.5884,18.5516,18.5838,106400.0
2006-11-20 09:30:00,40.25,40.47,39.97,40.39,95000.0,18.4919,18.593,18.3633,18.5562,95000.0
2006-11-20 09:40:00,40.39,40.4,40.32,40.35,132400.0,18.5562,18.5608,18.5241,18.5378,132400.0
2006-11-20 09:50:00,40.33,40.49,40.28,40.49,95000.0,18.5286,18.6022,18.5057,18.6022,95000.0
2006-11-20 10:00:00,40.48,40.6,40.48,40.6,93800.0,18.5976,18.6527,18.5976,18.6527,93800.0
2006-11-20 10:10:00,40.6,40.6,40.53,40.57,90000.0,18.6527,18.6527,18.6205,18.6389,90000.0
2006-11-20 10:20:00,40.57,40.59,40.52,40.52,50600.0,18.6389,18.6481,18.6159,18.6159,50600.0
2006-11-20 10:30:00,40.53,40.56,40.49,40.49,34200.0,18.6205,18.6343,18.6022,18.6022,34200.0
2006-11-20 10:40:00,40.48,40.5,40.47,40.48,15000.0,18.5976,18.6067,18.593,18.5976,15000.0
2006-11-20 10:50:00,40.47,40.48,40.41,40.46,17800.0,18.593,18.5976,18.5654,18.5884,17800.0
2006-11-20 11:00:00,40.45,40.55,40.45,40.55,19800.0,18.5838,18.6297,18.5838,18.6297,19800.0
2006-11-20 11:10:00,40.55,40.55,40.47,40.51,40200.0,18.6297,18.6297,18.593,18.6113,40200.0
2006-11-20 11:20:00,40.51,40.56,40.49,40.49,56800.0,18.6113,18.6343,18.6022,18.6022,56800.0
2006-11-20 11:30:00,40.49,40.55,40.49,40.53,58200.0,18.6022,18.6297,18.6022,18.6205,58200.0
2006-11-20 11:40:00,40.52,40.55,40.49,40.5,45000.0,18.6159,18.6297,18.6022,18.6067,45000.0
2006-11-20 11:50:00,40.5,40.53,40.49,40.5,29400.0,18.6067,18.6205,18.6022,18.6067,29400.0
2006-11-20 12:00:00,40.51,40.51,40.49,40.51,17800.0,18.6113,18.6113,18.6022,18.6113,17800.0
2006-11-20 12:10:00,40.49,40.5,40.49,40.49,10000.0,18.6022,18.6067,18.6022,18.6022,10000.0
2006-11-20 12:20:00,40.49,40.5,40.46,40.49,24000.0,18.6022,18.6067,18.5884,18.6022,24000.0
2006-11-20 12:30:00,40.49,40.51,40.48,40.49,21600.0,18.6022,18.6113,18.5976,18.6022,21600.0
2006-11-20 12:40:00,40.49,40.54,40.49,40.52,29000.0,18.6022,18.6251,18.6022,18.6159,29000.0
2006-11-20 12:50:00,40.52,40.52,40.49,40.5,18400.0,18.6159,18.6159,18.6022,18.6067,18400.0
2006-11-20 13:00:00,40.5,40.54,40.48,40.52,32200.0,18.6067,18.6251,18.5976,18.6159,32200.0
2006-11-20 13:10:00,40.51,40.52,40.46,40.48,25200.0,18.6113,18.6159,18.5884,18.5976,25200.0
2006-11-20 13:20:00,40.48,40.54,40.47,40.52,8200.0,18.5976,18.6251,18.593,18.6159,8200.0
2006-11-20 13:30:00,40.52,40.53,40.49,40.49,42600.0,18.6159,18.6205,18.6022,18.6022,42600.0
2006-11-20 13:40:00,40.49,40.51,40.49,40.5,21000.0,18.6022,18.6113,18.6022,18.6067,21000.0
2006-11-20 13:50:00,40.49,40.49,40.45,40.46,17600.0,18.6022,18.6022,18.5838,18.5884,17600.0
2006-11-20 14:00:00,40.47,40.48,40.44,40.44,17200.0,18.593,18.5976,18.5792,18.5792,17200.0
2006-11-20 14:10:00,40.44,40.45,40.37,40.38,52800.0,18.5792,18.5838,18.547,18.5516,52800.0
2006-11-20 14:20:00,40.38,40.38,40.35,40.38,39200.0,18.5516,18.5516,18.5378,18.5516,39200.0
2006-11-20 14:30:00,40.37,40.41,40.37,40.38,23200.0,18.547,18.5654,18.547,18.5516,23200.0
2006-11-20 14:40:00,40.38,40.41,40.35,40.41,28200.0,18.5516,18.5654,18.5378,18.5654,28200.0
2006-11-20 14:50:00,40.41,40.46,40.41,40.45,29600.0,18.5654,18.5884,18.5654,18.5838,29600.0
2006-11-20 15:00:00,40.45,40.47,40.45,40.46,49600.0,18.5838,18.593,18.5838,18.5884,49600.0
2006-11-20 15:10:00,40.46,40.49,40.46,40.49,56200.0,18.5884,18.6022,18.5884,18.6022,56200.0
2006-11-20 15:20:00,40.49,40.5,40.42,40.46,93400.0,18.6022,18.6067,18.57,18.5884,93400.0
2006-11-20 15:30:00,40.47,40.49,40.47,40.48,54000.0,18.593,18.6022,18.593,18.5976,54000.0
2006-11-20 15:40:00,40.48,40.48,40.45,40.46,65600.0,18.5976,18.5976,18.5838,18.5884,65600.0
2006-11-20 15:50:00,40.47,40.5,40.41,40.46,90000.0,18.593,18.6067,18.5654,18.5884,90000.0
2006-11-21 09:30:00,40.4,40.46,40.4,40.46,33800.0,18.5608,18.5884,18.5608,18.5884,33800.0
2006-11-21 09:40:00,40.46,40.5,40.4,40.4,55800.0,18.5884,18.6067,18.5608,18.5608,55800.0
2006-11-21 09:50:00,40.38,40.38,40.31,40.38,45000.0,18.5516,18.5516,18.5195,18.5516,45000.0
2006-11-21 10:00:00,40.38,40.44,40.38,40.44,24000.0,18.5516,18.5792,18.5516,18.5792,24000.0
2006-11-21 10:10:00,40.44,40.44,40.41,40.43,38800.0,18.5792,18.5792,18.5654,18.5746,38800.0
2006-11-21 10:20:00,40.44,40.44,40.41,40.44,45800.0,18.5792,18.5792,18.5654,18.5792,45800.0
2006-11-21 10:30:00,40.44,40.47,40.42,40.42,47800.0,18.5792,18.593,18.57,18.57,47800.0
2006-11-21 10:40:00,40.42,40.5,40.42,40.48,59000.0,18.57,18.6067,18.57,18.5976,59000.0
2006-11-21 10:50:00,40.48,40.49,40.43,40.47,36200.0,18.5976,18.6022,18.5746,18.593,36200.0
2006-11-21 11:00:00,40.48,40.52,40.47,40.5,50400.0,18.5976,18.6159,18.593,18.6067,50400.0
2006-11-21 11:10:00,40.49,40.52,40.43,40.45,85000.0,18.6022,18.6159,18.5746,18.5838,85000.0
2006-11-21 11:20:00,40.44,40.49,40.42,40.44,84000.0,18.5792,18.6022,18.57,18.5792,84000.0
2006-11-21 11:30:00,40.45,40.45,40.39,40.43,35400.0,18.5838,18.5838,18.5562,18.5746,35400.0
2006-11-21 11:40:00,40.43,40.49,40.43,40.48,32400.0,18.5746,18.6022,18.5746,18.5976,32400.0
2006-11-21 11:50:00,40.48,40.48,40.46,40.48,61600.0,18.5976,18.5976,18.5884,18.5976,61600.0
2006-11-21 12:00:00,40.48,40.48,40.44,40.45,59000.0,18.5976,18.5976,18.5792,18.5838,59000.0
2006-11-21 12:10:00,40.46,40.47,40.44,40.44,32400.0,18.5884,18.593,18.5792,18.5792,32400.0
2006-11-21 12:20:00,40.44,40.47,40.44,40.47,32400.0,18.5792,18.593,18.5792,18.593,32400.0
2006-11-21 12:30:00,40.47,40.47,40.45,40.47,22200.0,18.593,18.593,18.5838,18.593,22200.0
2006-11-21 12:40:00,40.47,40.49,40.46,40.49,46000.0,18.593,18.6022,18.5884,18.6022,46000.0
2006-11-21 12:50:00,40.48,40.49,40.47,40.48,14600.0,18.5976,18.6022,18.593,18.5976,14600.0
2006-11-21 13:00:00,40.48,40.5,40.48,40.48,16000.0,18.5976,18.6067,18.5976,18.5976,16000.0
2006-11-21 13:10:00,40.49,40.49,40.48,40.49,14200.0,18.6022,18.6022,18.5976,18.6022,14200.0
2006-11-21 13:20:00,40.48,40.49,40.46,40.46,16800.0,18.5976,18.6022,18.5884,18.5884,16800.0
2006-11-21 13:30:00,40.46,40.48,40.45,40.47,63600.0,18.5884,18.5976,18.5838,18.593,63600.0
2006-11-21 13:40:00,40.48,40.48,40.47,40.48,16200.0,18.5976,18.5976,18.593,18.5976,16200.0
2006-11-21 13:50:00,40.48,40.49,40.46,40.47,38600.0,18.5976,18.6022,18.5884,18.593,38600.0
2006-11-21 14:00:00,40.48,40.49,40.48,40.49,21800.0,18.5976,18.6022,18.5976,18.6022,21800.0
2006-11-21 14:10:00,40.48,40.49,40.45,40.47,25000.0,18.5976,18.6022,18.5838,18.593,25000.0
2006-11-21 14:20:00,40.47,40.48,40.46,40.48,28200.0,18.593,18.5976,18.5884,18.5976,28200.0
2006-11-21 14:30:00,40.48,40.49,40.46,40.46,27000.0,18.5976,18.6022,18.5884,18.5884,27000.0
2006-11-21 14:40:00,40.46,40.49,40.46,40.49,49400.0,18.5884,18.6022,18.5884,18.6022,49400.0
2006-11-21 14:50:00,40.49,40.49,40.47,40.48,40200.0,18.6022,18.6022,18.593,18.5976,40200.0
2006-11-21 15:00:00,40.49,40.49,40.47,40.48,37400.0,18.6022,18.6022,18.593,18.5976,37400.0
2006-11-21 15:10:00,40.48,40.48,40.44,40.45,33600.0,18.5976,18.5976,18.5792,18.5838,33600.0
2006-11-21 15:20:00,40.45,40.48,40.45,40.47,40600.0,18.5838,18.5976,18.5838,18.593,40600.0
2006-11-21 15:30:00,40.47,40.49,40.46,40.46,62400.0,18.593,18.6022,18.5884,18.5884,62400.0
2006-11-21 15:40:00,40.46,40.46,40.44,40.45,63800.0,18.5884,18.5884,18.5792,18.5838,63800.0
2006-11-21 15:50:00,40.45,40.46,40.44,40.46,56600.0,18.5838,18.5884,18.5792,18.5884,56600.0
2006-11-22 09:30:00,40.38,40.41,40.38,40.4,39200.0,18.5516,18.5654,18.5516,18.5608,39200.0
2006-11-22 09:40:00,40.41,40.49,40.41,40.48,30800.0,18.5654,18.6022,18.5654,18.5976,30800.0
2006-11-22 09:50:00,40.48,40.49,40.46,40.47,25400.0,18.5976,18.6022,18.5884,18.593,25400.0
2006-11-22 10:00:00,40.47,40.49,40.46,40.47,16800.0,18.593,18.6022,18.5884,18.593,16800.0
2006-11-22 10:10:00,40.47,40.49,40.45,40.48,55800.0,18.593,18.6022,18.5838,18.5976,55800.0
2006-11-22 10:20:00,40.49,40.49,40.47,40.47,36000.0,18.6022,18.6022,18.593,18.593,36000.0
2006-11-22 10:30:00,40.48,40.51,40.47,40.5,74000.0,18.5976,18.6113,18.593,18.6067,74000.0
2006-11-22 10:40:00,40.51,40.55,40.5,40.51,128600.0,18.6113,18.6297,18.6067,18.6113,128600.0
2006-11-22 10:50:00,40.51,40.51,40.47,40.49,52400.0,18.6113,18.6113,18.593,18.6022,52400.0
2006-11-22 11:00:00,40.49,40.5,40.48,40.49,27600.0,18.6022,18.6067,18.5976,18.6022,27600.0
2006-11-22 11:10:00,40.49,40.5,40.48,40.49,14400.0,18.6022,18.6067,18.5976,18.6022,14400.0
2006-11-22 11:20:00,40.49,40.54,40.49,40.5,46200.0,18.6022,18.6251,18.6022,18.6067,46200.0
2006-11-22 11:30:00,40.52,40.55,40.5,40.5,41600.0,18.6159,18.6297,18.6067,18.6067,41600.0
2006-11-22 11:40:00,40.5,40.51,40.48,40.5,9800.0,18.6067,18.6113,18.5976,18.6067,9800.0
2006-11-22 11:50:00,40.49,40.5,40.49,40.49,13400.0,18.6022,18.6067,18.6022,18.6022,13400.0
2006-11-22 12:00:00,40.49,40.49,40.48,40.49,19600.0,18.6022,18.6022,18.5976,18.6022,19600.0
2006-11-22 12:10:00,40.49,40.49,40.47,40.47,7800.0,18.6022,18.6022,18.593,18.593,7800.0
2006-11-22 12:20:00,40.48,40.49,40.46,40.48,16000.0,18.5976,18.6022,18.5884,18.5976,16000.0
2006-11-22 12:30:00,40.49,40.49,40.47,40.47,21400.0,18.6022,18.6022,18.593,18.593,21400.0
2006-11-22 12:40:00,40.47,40.48,40.46,40.46,26800.0,18.593,18.5976,18.5884,18.5884,26800.0
2006-11-22 12:50:00,40.47,40.47,40.43,40.46,37000.0,18.593,18.593,18.5746,18.5884,37000.0
2006-11-22 13:00:00,40.45,40.45,40.43,40.43,12200.0,18.5838,18.5838,18.5746,18.5746,12200.0
2006-11-22 13:10:00,40.43,40.45,40.4,40.45,25600.0,18.5746,18.5838,18.5608,18.5838,25600.0
2006-11-22 13:20:00,40.45,40.47,40.45,40.46,16000.0,18.5838,18.593,18.5838,18.5884,16000.0
2006-11-22 13:30:00,40.47,40.49,40.47,40.49,24600.0,18.593,18.6022,18.593,18.6022,24600.0
2006-11-22 13:40:00,40.49,40.5,40.48,40.49,14600.0,18.6022,18.6067,18.5976,18.6022,14600.0
2006-11-22 13:50:00,40.49,40.49,40.46,40.46,19400.0,18.6022,18.6022,18.5884,18.5884,19400.0
2006-11-22 14:00:00,40.46,40.49,40.45,40.47,25800.0,18.5884,18.6022,18.5838,18.593,25800.0
2006-11-22 14:10:00,40.49,40.49,40.47,40.49,31800.0,18.6022,18.6022,18.593,18.6022,31800.0
2006-11-22 14:20:00,40.49,40.51,40.47,40.49,425000.0,18.6022,18.6113,18.593,18.6022,425000.0
2006-11-22 14:30:00,40.49,40.55,40.49,40.52,69800.0,18.6022,18.6297,18.6022,18.6159,69800.0
2006-11-22 14:40:00,40.53,40.58,40.51,40.57,39400.0,18.6205,18.6435,18.6113,18.6389,39400.0
2006-11-22 14:50:00,40.57,40.6,40.55,40.55,41800.0,18.6389,18.6527,18.6297,18.6297,41800.0
2006-11-22 15:00:00,40.55,40.58,40.55,40.57,30400.0,18.6297,18.6435,18.6297,18.6389,30400.0
2006-11-22 15:10:00,40.56,40.57,40.55,40.56,26600.0,18.6343,18.6389,18.6297,18.6343,26600.0
2006-11-22 15:20:00,40.56,40.58,40.55,40.56,25400.0,18.6343,18.6435,18.6297,18.6343,25400.0
2006-11-22 15:30:00,40.57,40.58,40.54,40.54,40400.0,18.6389,18.6435,18.6251,18.6251,40400.0
2006-11-22 15:40:00,40.54,40.55,40.52,40.52,40000.0,18.6251,18.6297,18.6159,18.6159,40000.0
2006-11-22 15:50:00,40.52,40.56,40.52,40.52,87600.0,18.6159,18.6343,18.6159,18.6159,87600.0
2006-11-24 09:30:00,40.38,40.62,40.38,40.61,55800.0,18.5516,18.6619,18.5516,18.6573,55800.0
2006-11-24 09:40:00,40.59,40.6,40.49,40.52,59400.0,18.6481,18.6527,18.6022,18.6159,59400.0
2006-11-24 09:50:00,40.5,40.55,40.5,40.51,17600.0,18.6067,18.6297,18.6067,18.6113,17600.0
2006-11-24 10:00:00,40.5,40.54,40.49,40.49,18600.0,18.6067,18.6251,18.6022,18.6022,18600.0
2006-11-24 10:10:00,40.51,40.52,40.49,40.51,9600.0,18.6113,18.6159,18.6022,18.6113,9600.0
2006-11-24 10:20:00,40.51,40.52,40.49,40.5,19800.0,18.6113,18.6159,18.6022,18.6067,19800.0
2006-11-24 10:30:00,40.51,40.53,40.5,40.52,30800.0,18.6113,18.6205,18.6067,18.6159,30800.0
2006-11-24 10:40:00,40.52,40.53,40.5,40.52,26000.0,18.6159,18.6205,18.6067,18.6159,26000.0
2006-11-24 10:50:00,40.52,40.52,40.5,40.52,30400.0,18.6159,18.6159,18.6067,18.6159,30400.0
2006-11-24 11:00:00,40.52,40.53,40.49,40.52,28000.0,18.6159,18.6205,18.6022,18.6159,28000.0
2006-11-24 11:10:00,40.52,40.59,40.52,40.52,32400.0,18.6159,18.6481,18.6159,18.6159,32400.0
2006-11-24 11:20:00,40.52,40.58,40.52,40.57,35600.0,18.6159,18.6435,18.6159,18.6389,35600.0
2006-11-24 11:30:00,40.57,40.58,40.52,40.52,42600.0,18.6389,18.6435,18.6159,18.6159,42600.0
2006-11-24 11:40:00,40.53,40.54,40.51,40.52,21000.0,18.6205,18.6251,18.6113,18.6159,21000.0
2006-11-24 11:50:00,40.52,40.53,40.48,40.53,27000.0,18.6159,18.6205,18.5976,18.6205,27000.0
2006-11-24 12:00:00,40.54,40.62,40.54,40.62,60600.0,18.6251,18.6619,18.6251,18.6619,60600.0
2006-11-24 12:10:00,40.63,40.64,40.56,40.56,83000.0,18.6665,18.6711,18.6343,18.6343,83000.0
2006-11-24 12:20:00,40.56,40.58,40.55,40.55,31200.0,18.6343,18.6435,18.6297,18.6297,31200.0
2006-11-24 12:30:00,40.56,40.57,40.52,40.54,46600.0,18.6343,18.6389,18.6159,18.6251,46600.0
2006-11-24 12:40:00,40.54,40.56,40.52,40.56,59400.0,18.6251,18.6343,18.6159,18.6343,59400.0
2006-11-24 12:50:00,40.54,40.56,40.52,40.52,25800.0,18.6251,18.6343,18.6159,18.6159,25800.0
2006-11-24 13:00:00,40.52,40.52,40.5,40.5,30200.0,18.6159,18.6159,18.6067,18.6067,30200.0
2006-11-24 13:10:00,40.5,40.5,40.5,40.5,0.0,18.6067,18.6067,18.6067,18.6067,0.0
2006-11-24 13:20:00,40.5,40.5,40.5,40.5,0.0,18.6067,18.6067,18.6067,18.6067,0.0
2006-11-24 13:30:00,40.5,40.5,40.5,40.5,0.0,18.6067,18.6067,18.6067,18.6067,0.0
2006-11-24 13:40:00,40.93,40.93,40.93,40.93,200.0,18.8043,18.8043,18.8043,18.8043,200.0
2006-11-24 13:50:00,40.85,40.85,40.85,40.85,200.0,18.7675,18.7675,18.7675,18.7675,200.0
2006-11-24 14:00:00,40.85,40.85,40.85,40.85,200.0,18.7675,18.7675,18.7675,18.7675,200.0
2006-11-24 14:10:00,40.85,40.85,40.85,40.85,0.0,18.7675,18.7675,18.7675,18.7675,0.0
2006-11-24 14:20:00,40.82,40.82,40.82,40.82,200.0,18.7538,18.7538,18.7538,18.7538,200.0
2006-11-24 14:30:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 14:40:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 14:50:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:00:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:10:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:20:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:30:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:40:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-24 15:50:00,40.82,40.82,40.82,40.82,0.0,18.7538,18.7538,18.7538,18.7538,0.0
2006-11-27 09:30:00,40.48,40.56,40.41,40.45,67600.0,18.5976,18.6343,18.5654,18.5838,67600.0
2006-11-27 09:40:00,40.45,40.49,40.42,40.47,32200.0,18.5838,18.6022,18.57,18.593,32200.0
2006-11-27 09:50:00,40.45,40.56,40.45,40.48,33600.0,18.5838,18.6343,18.5838,18.5976,33600.0
2006-11-27 10:00:00,40.47,40.49,40.41,40.41,51000.0,18.593,18.6022,18.5654,18.5654,51000.0
2006-11-27 10:10:00,40.42,40.42,40.28,40.33,61600.0,18.57,18.57,18.5057,18.5286,61600.0
2006-11-27 10:20:00,40.34,40.45,40.33,40.45,31000.0,18.5332,18.5838,18.5286,18.5838,31000.0
2006-11-27 10:30:00,40.46,40.49,40.44,40.47,38600.0,18.5884,18.6022,18.5792,18.593,38600.0
2006-11-27 10:40:00,40.45,40.48,40.44,40.45,38200.0,18.5838,18.5976,18.5792,18.5838,38200.0
2006-11-27 10:50:00,40.44,40.49,40.42,40.44,29600.0,18.5792,18.6022,18.57,18.5792,29600.0
2006-11-27 11:00:00,40.44,40.48,40.43,40.48,33000.0,18.5792,18.5976,18.5746,18.5976,33000.0
2006-11-27 11:10:00,40.47,40.48,40.35,40.36,100200.0,18.593,18.5976,18.5378,18.5424,100200.0
2006-11-27 11:20:00,40.37,40.37,40.25,40.25,46800.0,18.547,18.547,18.4919,18.4919,46800.0
2006-11-27 11:30:00,40.24,40.38,40.21,40.38,52600.0,18.4873,18.5516,18.4735,18.5516,52600.0
2006-11-27 11:40:00,40.38,40.38,40.31,40.32,37000.0,18.5516,18.5516,18.5195,18.5241,37000.0
2006-11-27 11:50:00,40.33,40.37,40.32,40.36,38000.0,18.5286,18.547,18.5241,18.5424,38000.0
2006-11-27 12:00:00,40.36,40.36,40.3,40.35,34000.0,18.5424,18.5424,18.5149,18.5378,34000.0
2006-11-27 12:10:00,40.35,40.42,40.35,40.4,33200.0,18.5378,18.57,18.5378,18.5608,33200.0
2006-11-27 12:20:00,40.4,40.41,40.35,40.37,33200.0,18.5608,18.5654,18.5378,18.547,33200.0
2006-11-27 12:30:00,40.37,40.37,40.24,40.27,44000.0,18.547,18.547,18.4873,18.5011,44000.0
2006-11-27 12:40:00,40.29,40.3,40.27,40.29,24200.0,18.5103,18.5149,18.5011,18.5103,24200.0
2006-11-27 12:50:00,40.29,40.29,40.26,40.27,32200.0,18.5103,18.5103,18.4965,18.5011,32200.0
2006-11-27 13:00:00,40.27,40.27,40.24,40.27,26600.0,18.5011,18.5011,18.4873,18.5011,26600.0
2006-11-27 13:10:00,40.27,40.29,40.27,40.27,30200.0,18.5011,18.5103,18.5011,18.5011,30200.0
2006-11-27 13:20:00,40.26,40.29,40.26,40.29,41400.0,18.4965,18.5103,18.4965,18.5103,41400.0
2006-11-27 13:30:00,40.29,40.29,40.24,40.26,53800.0,18.5103,18.5103,18.4873,18.4965,53800.0
2006-11-27 13:40:00,40.26,40.27,40.24,40.27,32200.0,18.4965,18.5011,18.4873,18.5011,32200.0
2006-11-27 13:50:00,40.27,40.28,40.25,40.26,104600.0,18.5011,18.5057,18.4919,18.4965,104600.0
2006-11-27 14:00:00,40.26,40.27,40.2,40.2,57400.0,18.4965,18.5011,18.4689,18.4689,57400.0
2006-11-27 14:10:00,40.2,40.23,40.2,40.21,34600.0,18.4689,18.4827,18.4689,18.4735,34600.0
2006-11-27 14:20:00,40.21,40.21,40.18,40.19,28400.0,18.4735,18.4735,18.4597,18.4643,28400.0
2006-11-27 14:30:00,40.2,40.23,40.19,40.19,130200.0,18.4689,18.4827,18.4643,18.4643,130200.0
2006-11-27 14:40:00,40.19,40.24,40.19,40.2,34200.0,18.4643,18.4873,18.4643,18.4689,34200.0
2006-11-27 14:50:00,40.2,40.21,40.17,40.18,40000.0,18.4689,18.4735,18.4551,18.4597,40000.0
2006-11-27 15:00:00,40.19,40.21,40.18,40.18,50000.0,18.4643,18.4735,18.4597,18.4597,50000.0
2006-11-27 15:10:00,40.18,40.27,40.18,40.27,313000.0,18.4597,18.5011,18.4597,18.5011,313000.0
2006-11-27 15:20:00,40.27,40.3,40.24,40.29,183600.0,18.5011,18.5149,18.4873,18.5103,183600.0
2006-11-27 15:30:00,40.3,40.35,40.3,40.33,95800.0,18.5149,18.5378,18.5149,18.5286,95800.0
2006-11-27 15:40:00,40.33,40.36,40.3,40.35,86800.0,18.5286,18.5424,18.5149,18.5378,86800.0
2006-11-27 15:50:00,40.35,40.38,40.33,40.37,124600.0,18.5378,18.5516,18.5286,18.547,124600.0
2006-11-28 09:30:00,40.33,40.38,40.2,40.37,56800.0,18.5286,18.5516,18.4689,18.547,56800.0
2006-11-28 09:40:00,40.38,40.52,40.36,40.49,40800.0,18.5516,18.6159,18.5424,18.6022,40800.0
2006-11-28 09:50:00,40.49,40.54,40.43,40.51,135000.0,18.6022,18.6251,18.5746,18.6113,135000.0
2006-11-28 10:00:00,40.51,40.59,40.48,40.55,155400.0,18.6113,18.6481,18.5976,18.6297,155400.0
2006-11-28 10:10:00,40.55,40.6,40.52,40.59,114800.0,18.6297,18.6527,18.6159,18.6481,114800.0
2006-11-28 10:20:00,40.59,40.66,40.57,40.57,72600.0,18.6481,18.6803,18.6389,18.6389,72600.0
2006-11-28 10:30:00,40.57,40.58,40.47,40.54,63600.0,18.6389,18.6435,18.593,18.6251,63600.0
2006-11-28 10:40:00,40.52,40.55,40.51,40.54,31000.0,18.6159,18.6297,18.6113,18.6251,31000.0
2006-11-28 10:50:00,40.54,40.54,40.48,40.51,60800.0,18.6251,18.6251,18.5976,18.6113,60800.0
2006-11-28 11:00:00,40.52,40.66,40.51,40.66,249400.0,18.6159,18.6803,18.6113,18.6803,249400.0
2006-11-28 11:10:00,40.65,40.65,40.57,40.61,76800.0,18.6757,18.6757,18.6389,18.6573,76800.0
2006-11-28 11:20:00,40.62,40.63,40.55,40.56,44000.0,18.6619,18.6665,18.6297,18.6343,44000.0
2006-11-28 11:30:00,40.56,40.61,40.54,40.6,55600.0,18.6343,18.6573,18.6251,18.6527,55600.0
2006-11-28 11:40:00,40.6,40.61,40.52,40.52,57800.0,18.6527,18.6573,18.6159,18.6159,57800.0
2006-11-28 11:50:00,40.52,40.54,40.49,40.49,40200.0,18.6159,18.6251,18.6022,18.6022,40200.0
2006-11-28 12:00:00,40.49,40.55,40.46,40.55,31400.0,18.6022,18.6297,18.5884,18.6297,31400.0
2006-11-28 12:10:00,40.55,40.55,40.51,40.52,26800.0,18.6297,18.6297,18.6113,18.6159,26800.0
2006-11-28 12:20:00,40.52,40.57,40.52,40.55,62400.0,18.6159,18.6389,18.6159,18.6297,62400.0
2006-11-28 12:30:00,40.54,40.56,40.49,40.52,100800.0,18.6251,18.6343,18.6022,18.6159,100800.0
2006-11-28 12:40:00,40.52,40.54,40.48,40.5,34200.0,18.6159,18.6251,18.5976,18.6067,34200.0
2006-11-28 12:50:00,40.49,40.54,40.48,40.53,51800.0,18.6022,18.6251,18.5976,18.6205,51800.0
2006-11-28 13:00:00,40.52,40.63,40.51,40.58,74200.0,18.6159,18.6665,18.6113,18.6435,74200.0
2006-11-28 13:10:00,40.57,40.58,40.52,40.53,46400.0,18.6389,18.6435,18.6159,18.6205,46400.0
2006-11-28 13:20:00,40.53,40.54,40.5,40.51,52000.0,18.6205,18.6251,18.6067,18.6113,52000.0
2006-11-28 13:30:00,40.51,40.57,40.5,40.54,74000.0,18.6113,18.6389,18.6067,18.6251,74000.0
2006-11-28 13:40:00,40.54,40.59,40.5,40.52,55600.0,18.6251,18.6481,18.6067,18.6159,55600.0
2006-11-28 13:50:00,40.51,40.54,40.51,40.52,23800.0,18.6113,18.6251,18.6113,18.6159,23800.0
2006-11-28 14:00:00,40.52,40.56,40.51,40.54,23800.0,18.6159,18.6343,18.6113,18.6251,23800.0
2006-11-28 14:10:00,40.54,40.57,40.51,40.51,45600.0,18.6251,18.6389,18.6113,18.6113,45600.0
2006-11-28 14:20:00,40.52,40.55,40.49,40.54,84000.0,18.6159,18.6297,18.6022,18.6251,84000.0
2006-11-28 14:30:00,40.54,40.55,40.52,40.54,30200.0,18.6251,18.6297,18.6159,18.6251,30200.0
2006-11-28 14:40:00,40.54,40.54,40.51,40.51,34600.0,18.6251,18.6251,18.6113,18.6113,34600.0
2006-11-28 14:50:00,40.51,40.51,40.47,40.48,52400.0,18.6113,18.6113,18.593,18.5976,52400.0
2006-11-28 15:00:00,40.49,40.5,40.47,40.49,62200.0,18.6022,18.6067,18.593,18.6022,62200.0
2006-11-28 15:10:00,40.49,40.51,40.47,40.48,69200.0,18.6022,18.6113,18.593,18.5976,69200.0
2006-11-28 15:20:00,40.48,40.52,40.46,40.46,54800.0,18.5976,18.6159,18.5884,18.5884,54800.0
2006-11-28 15:30:00,40.46,40.47,40.44,40.46,52200.0,18.5884,18.593,18.5792,18.5884,52200.0
2006-11-28 15:40:00,40.46,40.48,40.44,40.46,40400.0,18.5884,18.5976,18.5792,18.5884,40400.0
2006-11-28 15:50:00,40.46,40.47,40.41,40.41,159800.0,18.5884,18.593,18.5654,18.5654,159800.0
2006-11-29 09:30:00,40.25,40.32,40.1,40.25,112600.0,18.6499,18.6823,18.5804,18.6499,112600.0
2006-11-29 09:40:00,40.24,40.29,40.22,40.27,66000.0,18.6453,18.6684,18.636,18.6592,66000.0
2006-11-29 09:50:00,40.26,40.3,40.23,40.26,86200.0,18.6545,18.6731,18.6406,18.6545,86200.0
2006-11-29 10:00:00,40.26,40.32,40.24,40.32,119600.0,18.6545,18.6823,18.6453,18.6823,119600.0
2006-11-29 10:10:00,40.32,40.35,40.27,40.31,484000.0,18.6823,18.6962,18.6592,18.6777,484000.0
2006-11-29 10:20:00,40.31,40.32,40.25,40.29,78200.0,18.6777,18.6823,18.6499,18.6684,78200.0
2006-11-29 10:30:00,40.29,40.3,40.27,40.27,76000.0,18.6684,18.6731,18.6592,18.6592,76000.0
2006-11-29 10:40:00,40.27,40.3,40.27,40.27,149600.0,18.6592,18.6731,18.6592,18.6592,149600.0
2006-11-29 10:50:00,40.29,40.29,40.27,40.29,23200.0,18.6684,18.6684,18.6592,18.6684,23200.0
2006-11-29 11:00:00,40.29,40.41,40.29,40.4,86800.0,18.6684,18.724,18.6684,18.7194,86800.0
2006-11-29 11:10:00,40.4,40.46,40.4,40.46,43600.0,18.7194,18.7472,18.7194,18.7472,43600.0
2006-11-29 11:20:00,40.46,40.46,40.37,40.39,30400.0,18.7472,18.7472,18.7055,18.7148,30400.0
2006-11-29 11:30:00,40.39,40.41,40.35,40.39,25600.0,18.7148,18.724,18.6962,18.7148,25600.0
2006-11-29 11:40:00,40.39,40.41,40.36,40.38,42200.0,18.7148,18.724,18.7009,18.7101,42200.0
2006-11-29 11:50:00,40.38,40.39,40.33,40.35,54400.0,18.7101,18.7148,18.687,18.6962,54400.0
2006-11-29 12:00:00,40.35,40.37,40.34,40.35,76000.0,18.6962,18.7055,18.6916,18.6962,76000.0
2006-11-29 12:10:00,40.34,40.43,40.34,40.43,237800.0,18.6916,18.7333,18.6916,18.7333,237800.0
2006-11-29 12:20:00,40.43,40.44,40.41,40.42,47200.0,18.7333,18.7379,18.724,18.7287,47200.0
2006-11-29 12:30:00,40.41,40.45,40.41,40.42,142800.0,18.724,18.7426,18.724,18.7287,142800.0
2006-11-29 12:40:00,40.42,40.43,40.42,40.42,103400.0,18.7287,18.7333,18.7287,18.7287,103400.0
2006-11-29 12:50:00,40.42,40.43,40.41,40.42,53600.0,18.7287,18.7333,18.724,18.7287,53600.0
2006-11-29 13:00:00,40.42,40.42,40.4,40.4,41000.0,18.7287,18.7287,18.7194,18.7194,41000.0
2006-11-29 13:10:00,40.4,40.4,40.38,40.4,83000.0,18.7194,18.7194,18.7101,18.7194,83000.0
2006-11-29 13:20:00,40.4,40.4,40.37,40.38,29600.0,18.7194,18.7194,18.7055,18.7101,29600.0
2006-11-29 13:30:00,40.38,40.38,40.35,40.36,25800.0,18.7101,18.7101,18.6962,18.7009,25800.0
2006-11-29 13:40:00,40.36,40.4,40.36,40.39,16600.0,18.7009,18.7194,18.7009,18.7148,16600.0
2006-11-29 13:50:00,40.39,40.41,40.38,40.4,40400.0,18.7148,18.724,18.7101,18.7194,40400.0
2006-11-29 14:00:00,40.4,40.42,40.36,40.4,30800.0,18.7194,18.7287,18.7009,18.7194,30800.0
2006-11-29 14:10:00,40.41,40.42,40.37,40.38,37600.0,18.724,18.7287,18.7055,18.7101,37600.0
2006-11-29 14:20:00,40.37,40.4,40.35,40.35,24600.0,18.7055,18.7194,18.6962,18.6962,24600.0
2006-11-29 14:30:00,40.35,40.44,40.35,40.41,49400.0,18.6962,18.7379,18.6962,18.724,49400.0
2006-11-29 14:40:00,40.42,40.42,40.38,40.4,39000.0,18.7287,18.7287,18.7101,18.7194,39000.0
2006-11-29 14:50:00,40.4,40.45,40.4,40.43,155600.0,18.7194,18.7426,18.7194,18.7333,155600.0
2006-11-29 15:00:00,40.43,40.43,40.41,40.42,63600.0,18.7333,18.7333,18.724,18.7287,63600.0
2006-11-29 15:10:00,40.43,40.43,40.38,40.4,80400.0,18.7333,18.7333,18.7101,18.7194,80400.0
2006-11-29 15:20:00,40.4,40.41,40.38,40.38,52800.0,18.7194,18.724,18.7101,18.7101,52800.0
2006-11-29 15:30:00,40.39,40.42,40.38,40.39,359600.0,18.7148,18.7287,18.7101,18.7148,359600.0
2006-11-29 15:40:00,40.4,40.4,40.38,40.4,86000.0,18.7194,18.7194,18.7101,18.7194,86000.0
2006-11-29 15:50:00,40.4,40.4,40.36,40.36,106200.0,18.7194,18.7194,18.7009,18.7009,106200.0
2006-11-30 09:30:00,40.41,40.42,40.35,40.37,51000.0,18.724,18.7287,18.6962,18.7055,51000.0
2006-11-30 09:40:00,40.38,40.41,40.35,40.38,35600.0,18.7101,18.724,18.6962,18.7101,35600.0
2006-11-30 09:50:00,40.38,40.4,40.35,40.38,315800.0,18.7101,18.7194,18.6962,18.7101,315800.0
2006-11-30 10:00:00,40.38,40.4,40.35,40.4,227200.0,18.7101,18.7194,18.6962,18.7194,227200.0
2006-11-30 10:10:00,40.4,40.4,40.36,40.38,64200.0,18.7194,18.7194,18.7009,18.7101,64200.0
2006-11-30 10:20:00,40.37,40.41,40.36,40.39,102800.0,18.7055,18.724,18.7009,18.7148,102800.0
2006-11-30 10:30:00,40.39,40.41,40.38,40.39,65800.0,18.7148,18.724,18.7101,18.7148,65800.0
2006-11-30 10:40:00,40.39,40.4,40.36,40.38,57400.0,18.7148,18.7194,18.7009,18.7101,57400.0
2006-11-30 10:50:00,40.37,40.4,40.37,40.38,34800.0,18.7055,18.7194,18.7055,18.7101,34800.0
2006-11-30 11:00:00,40.37,40.4,40.35,40.37,45600.0,18.7055,18.7194,18.6962,18.7055,45600.0
2006-11-30 11:10:00,40.37,40.38,40.35,40.37,57800.0,18.7055,18.7101,18.6962,18.7055,57800.0
2006-11-30 11:20:00,40.37,40.41,40.35,40.41,132000.0,18.7055,18.724,18.6962,18.724,132000.0
2006-11-30 11:30:00,40.4,40.4,40.35,40.37,60400.0,18.7194,18.7194,18.6962,18.7055,60400.0
2006-11-30 11:40:00,40.37,40.37,40.3,40.34,81400.0,18.7055,18.7055,18.6731,18.6916,81400.0
2006-11-30 11:50:00,40.34,40.4,40.34,40.38,29000.0,18.6916,18.7194,18.6916,18.7101,29000.0
2006-11-30 12:00:00,40.4,40.41,40.38,40.4,44000.0,18.7194,18.724,18.7101,18.7194,44000.0
2006-11-30 12:10:00,40.4,40.41,40.37,40.38,46400.0,18.7194,18.724,18.7055,18.7101,46400.0
2006-11-30 12:20:00,40.39,40.41,40.38,40.41,29000.0,18.7148,18.724,18.7101,18.724,29000.0
2006-11-30 12:30:00,40.41,40.42,40.38,40.4,51400.0,18.724,18.7287,18.7101,18.7194,51400.0
2006-11-30 12:40:00,40.4,40.4,40.38,40.38,17400.0,18.7194,18.7194,18.7101,18.7101,17400.0
2006-11-30 12:50:00,40.39,40.41,40.38,40.38,31200.0,18.7148,18.724,18.7101,18.7101,31200.0
2006-11-30 13:00:00,40.38,40.38,40.34,40.34,64200.0,18.7101,18.7101,18.6916,18.6916,64200.0
2006-11-30 13:10:00,40.34,40.4,40.33,40.38,101400.0,18.6916,18.7194,18.687,18.7101,101400.0
2006-11-30 13:20:00,40.38,40.4,40.34,40.4,59800.0,18.7101,18.7194,18.6916,18.7194,59800.0
2006-11-30 13:30:00,40.38,40.39,40.34,40.34,31200.0,18.7101,18.7148,18.6916,18.6916,31200.0
2006-11-30 13:40:00,40.35,40.37,40.33,40.35,42200.0,18.6962,18.7055,18.687,18.6962,42200.0
2006-11-30 13:50:00,40.35,40.38,40.33,40.33,37000.0,18.6962,18.7101,18.687,18.687,37000.0
2006-11-30 14:00:00,40.33,40.35,40.33,40.35,32800.0,18.687,18.6962,18.687,18.6962,32800.0
2006-11-30 14:10:00,40.35,40.35,40.33,40.34,49800.0,18.6962,18.6962,18.687,18.6916,49800.0
2006-11-30 14:20:00,40.34,40.4,40.34,40.39,44600.0,18.6916,18.7194,18.6916,18.7148,44600.0
2006-11-30 14:30:00,40.38,40.42,40.38,40.4,112000.0,18.7101,18.7287,18.7101,18.7194,112000.0
2006-11-30 14:40:00,40.4,40.41,40.38,40.4,84400.0,18.7194,18.724,18.7101,18.7194,84400.0
2006-11-30 14:50:00,40.4,40.41,40.4,40.4,60600.0,18.7194,18.724,18.7194,18.7194,60600.0
2006-11-30 15:00:00,40.4,40.41,40.38,40.38,77200.0,18.7194,18.724,18.7101,18.7101,77200.0
2006-11-30 15:10:00,40.38,40.39,40.35,40.37,103600.0,18.7101,18.7148,18.6962,18.7055,103600.0
2006-11-30 15:20:00,40.38,40.4,40.37,40.4,89200.0,18.7101,18.7194,18.7055,18.7194,89200.0
2006-11-30 15:30:00,40.4,40.4,40.37,40.38,107800.0,18.7194,18.7194,18.7055,18.7101,107800.0
2006-11-30 15:40:00,40.38,40.4,40.35,40.37,142000.0,18.7101,18.7194,18.6962,18.7055,142000.0
2006-11-30 15:50:00,40.38,40.38,40.35,40.35,162400.0,18.7101,18.7101,18.6962,18.6962,162400.0
2006-12-01 09:30:00,40.33,40.38,40.31,40.32,176200.0,18.687,18.7101,18.6777,18.6823,176200.0
2006-12-01 09:40:00,40.32,40.35,40.31,40.33,69000.0,18.6823,18.6962,18.6777,18.687,69000.0
2006-12-01 09:50:00,40.32,40.38,40.32,40.35,61200.0,18.6823,18.7101,18.6823,18.6962,61200.0
2006-12-01 10:00:00,40.35,40.37,40.2,40.33,65200.0,18.6962,18.7055,18.6267,18.687,65200.0
2006-12-01 10:10:00,40.34,40.4,40.33,40.38,117000.0,18.6916,18.7194,18.687,18.7101,117000.0
2006-12-01 10:20:00,40.39,40.43,40.38,40.4,190800.0,18.7148,18.7333,18.7101,18.7194,190800.0
2006-12-01 10:30:00,40.4,40.41,40.38,40.4,103800.0,18.7194,18.724,18.7101,18.7194,103800.0
2006-12-01 10:40:00,40.41,40.42,40.35,40.4,129200.0,18.724,18.7287,18.6962,18.7194,129200.0
2006-12-01 10:50:00,40.39,40.4,40.38,40.39,35200.0,18.7148,18.7194,18.7101,18.7148,35200.0
2006-12-01 11:00:00,40.4,40.41,40.37,40.37,57000.0,18.7194,18.724,18.7055,18.7055,57000.0
2006-12-01 11:10:00,40.37,40.4,40.36,40.4,53800.0,18.7055,18.7194,18.7009,18.7194,53800.0
2006-12-01 11:20:00,40.4,40.4,40.38,40.4,33400.0,18.7194,18.7194,18.7101,18.7194,33400.0
2006-12-01 11:30:00,40.4,40.4,40.38,40.4,48800.0,18.7194,18.7194,18.7101,18.7194,48800.0
2006-12-01 11:40:00,40.4,40.43,40.38,40.4,91200.0,18.7194,18.7333,18.7101,18.7194,91200.0
2006-12-01 11:50:00,40.4,40.43,40.39,40.4,90600.0,18.7194,18.7333,18.7148,18.7194,90600.0
2006-12-01 12:00:00,40.4,40.4,40.29,40.32,36400.0,18.7194,18.7194,18.6684,18.6823,36400.0
2006-12-01 12:10:00,40.32,40.4,40.32,40.38,31400.0,18.6823,18.7194,18.6823,18.7101,31400.0
2006-12-01 12:20:00,40.39,40.41,40.38,40.39,13000.0,18.7148,18.724,18.7101,18.7148,13000.0
2006-12-01 12:30:00,40.4,40.4,40.38,40.4,26800.0,18.7194,18.7194,18.7101,18.7194,26800.0
2006-12-01 12:40:00,40.4,40.41,40.4,40.4,43800.0,18.7194,18.724,18.7194,18.7194,43800.0
2006-12-01 12:50:00,40.4,40.41,40.38,40.38,18800.0,18.7194,18.724,18.7101,18.7101,18800.0
2006-12-01 13:00:00,40.38,40.38,40.28,40.33,74000.0,18.7101,18.7101,18.6638,18.687,74000.0
2006-12-01 13:10:00,40.33,40.41,40.33,40.38,16200.0,18.687,18.724,18.687,18.7101,16200.0
2006-12-01 13:20:00,40.38,40.4,40.35,40.35,8600.0,18.7101,18.7194,18.6962,18.6962,8600.0
2006-12-01 13:30:00,40.35,40.37,40.33,40.33,41400.0,18.6962,18.7055,18.687,18.687,41400.0
2006-12-01 13:40:00,40.33,40.4,40.33,40.36,310800.0,18.687,18.7194,18.687,18.7009,310800.0
2006-12-01 13:50:00,40.36,40.4,40.29,40.38,36000.0,18.7009,18.7194,18.6684,18.7101,36000.0
2006-12-01 14:00:00,40.38,40.39,40.31,40.37,71000.0,18.7101,18.7148,18.6777,18.7055,71000.0
2006-12-01 14:10:00,40.36,40.4,40.31,40.31,72400.0,18.7009,18.7194,18.6777,18.6777,72400.0
2006-12-01 14:20:00,40.32,40.38,40.32,40.34,43200.0,18.6823,18.7101,18.6823,18.6916,43200.0
2006-12-01 14:30:00,40.34,40.37,40.27,40.28,58400.0,18.6916,18.7055,18.6592,18.6638,58400.0
2006-12-01 14:40:00,40.28,40.34,40.28,40.34,79000.0,18.6638,18.6916,18.6638,18.6916,79000.0
2006-12-01 14:50:00,40.34,40.35,40.32,40.35,25200.0,18.6916,18.6962,18.6823,18.6962,25200.0
2006-12-01 15:00:00,40.35,40.4,40.34,40.4,124400.0,18.6962,18.7194,18.6916,18.7194,124400.0
2006-12-01 15:10:00,40.41,40.41,40.38,40.39,44800.0,18.724,18.724,18.7101,18.7148,44800.0
2006-12-01 15:20:00,40.38,40.41,40.37,40.4,83200.0,18.7101,18.724,18.7055,18.7194,83200.0
2006-12-01 15:30:00,40.39,40.4,40.35,40.38,55400.0,18.7148,18.7194,18.6962,18.7101,55400.0
2006-12-01 15:40:00,40.38,40.43,40.38,40.41,121000.0,18.7101,18.7333,18.7101,18.724,121000.0
2006-12-01 15:50:00,40.4,40.43,40.38,40.43,337600.0,18.7194,18.7333,18.7101,18.7333,337600.0
2006-12-04 09:30:00,40.44,40.5,40.41,40.45,365800.0,18.7379,18.7657,18.724,18.7426,365800.0
2006-12-04 09:40:00,40.45,40.48,40.44,40.47,114200.0,18.7426,18.7565,18.7379,18.7518,114200.0
2006-12-04 09:50:00,40.47,40.49,40.45,40.45,74200.0,18.7518,18.7611,18.7426,18.7426,74200.0
2006-12-04 10:00:00,40.45,40.51,40.44,40.45,22600.0,18.7426,18.7704,18.7379,18.7426,22600.0
2006-12-04 10:10:00,40.45,40.47,40.44,40.47,133800.0,18.7426,18.7518,18.7379,18.7518,133800.0
2006-12-04 10:20:00,40.47,40.5,40.44,40.46,118600.0,18.7518,18.7657,18.7379,18.7472,118600.0
2006-12-04 10:30:00,40.47,40.48,40.44,40.47,79800.0,18.7518,18.7565,18.7379,18.7518,79800.0
2006-12-04 10:40:00,40.47,40.47,40.46,40.46,55600.0,18.7518,18.7518,18.7472,18.7472,55600.0
2006-12-04 10:50:00,40.46,40.47,40.45,40.46,51400.0,18.7472,18.7518,18.7426,18.7472,51400.0
2006-12-04 11:00:00,40.46,40.47,40.42,40.43,171200.0,18.7472,18.7518,18.7287,18.7333,171200.0
2006-12-04 11:10:00,40.43,40.49,40.42,40.44,80800.0,18.7333,18.7611,18.7287,18.7379,80800.0
2006-12-04 11:20:00,40.44,40.46,40.43,40.45,99200.0,18.7379,18.7472,18.7333,18.7426,99200.0
2006-12-04 11:30:00,40.45,40.47,40.44,40.45,166000.0,18.7426,18.7518,18.7379,18.7426,166000.0
2006-12-04 11:40:00,40.44,40.46,40.44,40.45,27200.0,18.7379,18.7472,18.7379,18.7426,27200.0
2006-12-04 11:50:00,40.46,40.47,40.44,40.45,77000.0,18.7472,18.7518,18.7379,18.7426,77000.0
2006-12-04 12:00:00,40.45,40.46,40.44,40.45,60200.0,18.7426,18.7472,18.7379,18.7426,60200.0
2006-12-04 12:10:00,40.45,40.45,40.45,40.45,43400.0,18.7426,18.7426,18.7426,18.7426,43400.0
2006-12-04 12:20:00,40.45,40.46,40.42,40.44,53000.0,18.7426,18.7472,18.7287,18.7379,53000.0
2006-12-04 12:30:00,40.44,40.49,40.44,40.49,57600.0,18.7379,18.7611,18.7379,18.7611,57600.0
2006-12-04 12:40:00,40.49,40.49,40.47,40.48,33600.0,18.7611,18.7611,18.7518,18.7565,33600.0
2006-12-04 12:50:00,40.47,40.48,40.47,40.48,39600.0,18.7518,18.7565,18.7518,18.7565,39600.0
2006-12-04 13:00:00,40.48,40.49,40.47,40.48,92800.0,18.7565,18.7611,18.7518,18.7565,92800.0
2006-12-04 13:10:00,40.48,40.49,40.47,40.48,34200.0,18.7565,18.7611,18.7518,18.7565,34200.0
2006-12-04 13:20:00,40.48,40.5,40.48,40.5,48400.0,18.7565,18.7657,18.7565,18.7657,48400.0
2006-12-04 13:30:00,40.49,40.51,40.49,40.5,78400.0,18.7611,18.7704,18.7611,18.7657,78400.0
2006-12-04 13:40:00,40.51,40.53,40.49,40.5,143800.0,18.7704,18.7796,18.7611,18.7657,143800.0
2006-12-04 13:50:00,40.5,40.5,40.49,40.5,28000.0,18.7657,18.7657,18.7611,18.7657,28000.0
2006-12-04 14:00:00,40.5,40.5,40.49,40.49,32400.0,18.7657,18.7657,18.7611,18.7611,32400.0
2006-12-04 14:10:00,40.49,40.5,40.48,40.48,32200.0,18.7611,18.7657,18.7565,18.7565,32200.0
2006-12-04 14:20:00,40.48,40.48,40.45,40.48,19000.0,18.7565,18.7565,18.7426,18.7565,19000.0
2006-12-04 14:30:00,40.48,40.5,40.47,40.49,42400.0,18.7565,18.7657,18.7518,18.7611,42400.0
2006-12-04 14:40:00,40.49,40.51,40.49,40.49,103200.0,18.7611,18.7704,18.7611,18.7611,103200.0
2006-12-04 14:50:00,40.49,40.51,40.49,40.51,94800.0,18.7611,18.7704,18.7611,18.7704,94800.0
2006-12-04 15:00:00,40.51,40.51,40.47,40.48,102600.0,18.7704,18.7704,18.7518,18.7565,102600.0
2006-12-04 15:10:00,40.48,40.49,40.47,40.48,59200.0,18.7565,18.7611,18.7518,18.7565,59200.0
2006-12-04 15:20:00,40.47,40.49,40.46,40.48,86400.0,18.7518,18.7611,18.7472,18.7565,86400.0
2006-12-04 15:30:00,40.47,40.49,40.47,40.48,117000.0,18.7518,18.7611,18.7518,18.7565,117000.0
2006-12-04 15:40:00,40.47,40.48,40.46,40.47,113000.0,18.7518,18.7565,18.7472,18.7518,113000.0
2006-12-04 15:50:00,40.47,40.49,40.46,40.47,143800.0,18.7518,18.7611,18.7472,18.7518,143800.0
2006-12-05 09:30:00,40.55,40.58,40.48,40.58,165800.0,18.7889,18.8028,18.7565,18.8028,165800.0
2006-12-05 09:40:00,40.58,40.59,40.49,40.57,365400.0,18.8028,18.8074,18.7611,18.7982,365400.0
2006-12-05 09:50:00,40.57,40.67,40.54,40.6,407400.0,18.7982,18.8445,18.7843,18.8121,407400.0
2006-12-05 10:00:00,40.6,40.68,40.6,40.63,105000.0,18.8121,18.8491,18.8121,18.826,105000.0
2006-12-05 10:10:00,40.62,40.8,40.55,40.57,68000.0,18.8213,18.9047,18.7889,18.7982,68000.0
2006-12-05 10:20:00,40.57,40.59,40.55,40.57,160400.0,18.7982,18.8074,18.7889,18.7982,160400.0
2006-12-05 10:30:00,40.57,40.58,40.55,40.58,73000.0,18.7982,18.8028,18.7889,18.8028,73000.0
2006-12-05 10:40:00,40.58,40.61,40.57,40.6,117600.0,18.8028,18.8167,18.7982,18.8121,117600.0
2006-12-05 10:50:00,40.6,40.62,40.55,40.59,71600.0,18.8121,18.8213,18.7889,18.8074,71600.0
2006-12-05 11:00:00,40.59,40.6,40.56,40.59,191200.0,18.8074,18.8121,18.7935,18.8074,191200.0
2006-12-05 11:10:00,40.59,40.62,40.58,40.6,197600.0,18.8074,18.8213,18.8028,18.8121,197600.0
2006-12-05 11:20:00,40.6,40.61,40.58,40.6,107400.0,18.8121,18.8167,18.8028,18.8121,107400.0
2006-12-05 11:30:00,40.59,40.61,40.58,40.59,243800.0,18.8074,18.8167,18.8028,18.8074,243800.0
2006-12-05 11:40:00,40.59,40.59,40.57,40.57,38600.0,18.8074,18.8074,18.7982,18.7982,38600.0
2006-12-05 11:50:00,40.57,40.6,40.49,40.49,101200.0,18.7982,18.8121,18.7611,18.7611,101200.0
2006-12-05 12:00:00,40.49,40.51,40.47,40.51,37600.0,18.7611,18.7704,18.7518,18.7704,37600.0
2006-12-05 12:10:00,40.51,40.55,40.51,40.53,23600.0,18.7704,18.7889,18.7704,18.7796,23600.0
2006-12-05 12:20:00,40.53,40.58,40.53,40.58,45200.0,18.7796,18.8028,18.7796,18.8028,45200.0
2006-12-05 12:30:00,40.58,40.6,40.57,40.6,254400.0,18.8028,18.8121,18.7982,18.8121,254400.0
2006-12-05 12:40:00,40.6,40.6,40.56,40.56,189600.0,18.8121,18.8121,18.7935,18.7935,189600.0
2006-12-05 12:50:00,40.57,40.6,40.57,40.59,17200.0,18.7982,18.8121,18.7982,18.8074,17200.0
2006-12-05 13:00:00,40.58,40.6,40.55,40.55,44800.0,18.8028,18.8121,18.7889,18.7889,44800.0
2006-12-05 13:10:00,40.55,40.56,40.54,40.55,14400.0,18.7889,18.7935,18.7843,18.7889,14400.0
2006-12-05 13:20:00,40.55,40.57,40.54,40.56,25400.0,18.7889,18.7982,18.7843,18.7935,25400.0
2006-12-05 13:30:00,40.56,40.58,40.56,40.57,18400.0,18.7935,18.8028,18.7935,18.7982,18400.0
2006-12-05 13:40:00,40.57,40.59,40.56,40.59,19800.0,18.7982,18.8074,18.7935,18.8074,19800.0
2006-12-05 13:50:00,40.59,40.59,40.57,40.58,43200.0,18.8074,18.8074,18.7982,18.8028,43200.0
2006-12-05 14:00:00,40.59,40.59,40.56,40.58,40200.0,18.8074,18.8074,18.7935,18.8028,40200.0
2006-12-05 14:10:00,40.58,40.6,40.57,40.59,283000.0,18.8028,18.8121,18.7982,18.8074,283000.0
2006-12-05 14:20:00,40.59,40.6,40.57,40.59,43600.0,18.8074,18.8121,18.7982,18.8074,43600.0
2006-12-05 14:30:00,40.59,40.59,40.55,40.56,31800.0,18.8074,18.8074,18.7889,18.7935,31800.0
2006-12-05 14:40:00,40.56,40.59,40.55,40.55,63400.0,18.7935,18.8074,18.7889,18.7889,63400.0
2006-12-05 14:50:00,40.55,40.59,40.55,40.59,28000.0,18.7889,18.8074,18.7889,18.8074,28000.0
2006-12-05 15:00:00,40.59,40.59,40.55,40.55,372600.0,18.8074,18.8074,18.7889,18.7889,372600.0
2006-12-05 15:10:00,40.55,40.56,40.55,40.55,154400.0,18.7889,18.7935,18.7889,18.7889,154400.0
2006-12-05 15:20:00,40.55,40.58,40.55,40.56,68000.0,18.7889,18.8028,18.7889,18.7935,68000.0
2006-12-05 15:30:00,40.56,40.57,40.54,40.56,64200.0,18.7935,18.7982,18.7843,18.7935,64200.0
2006-12-05 15:40:00,40.56,40.58,40.54,40.58,72000.0,18.7935,18.8028,18.7843,18.8028,72000.0
2006-12-05 15:50:00,40.58,40.62,40.58,40.58,320000.0,18.8028,18.8213,18.8028,18.8028,320000.0
2006-12-06 09:30:00,40.6,40.62,40.52,40.58,51400.0,18.8121,18.8213,18.775,18.8028,51400.0
2006-12-06 09:40:00,40.58,40.59,40.54,40.55,96600.0,18.8028,18.8074,18.7843,18.7889,96600.0
2006-12-06 09:50:00,40.56,40.62,40.56,40.6,38600.0,18.7935,18.8213,18.7935,18.8121,38600.0
2006-12-06 10:00:00,40.6,40.6,40.52,40.6,56600.0,18.8121,18.8121,18.775,18.8121,56600.0
2006-12-06 10:10:00,40.6,40.61,40.54,40.59,27400.0,18.8121,18.8167,18.7843,18.8074,27400.0
2006-12-06 10:20:00,40.59,40.62,40.56,40.59,84000.0,18.8074,18.8213,18.7935,18.8074,84000.0
2006-12-06 10:30:00,40.59,40.63,40.58,40.62,96800.0,18.8074,18.826,18.8028,18.8213,96800.0
2006-12-06 10:40:00,40.62,40.64,40.62,40.63,159800.0,18.8213,18.8306,18.8213,18.826,159800.0
2006-12-06 10:50:00,40.63,40.64,40.57,40.61,36600.0,18.826,18.8306,18.7982,18.8167,36600.0
2006-12-06 11:00:00,40.61,40.65,40.6,40.63,60800.0,18.8167,18.8352,18.8121,18.826,60800.0
2006-12-06 11:10:00,40.62,40.62,40.59,40.62,22600.0,18.8213,18.8213,18.8074,18.8213,22600.0
2006-12-06 11:20:00,40.62,40.63,40.56,40.56,137600.0,18.8213,18.826,18.7935,18.7935,137600.0
2006-12-06 11:30:00,40.56,40.56,40.51,40.55,97200.0,18.7935,18.7935,18.7704,18.7889,97200.0
2006-12-06 11:40:00,40.55,40.56,40.52,40.55,89000.0,18.7889,18.7935,18.775,18.7889,89000.0
2006-12-06 11:50:00,40.56,40.59,40.54,40.58,155000.0,18.7935,18.8074,18.7843,18.8028,155000.0
2006-12-06 12:00:00,40.58,40.58,40.55,40.58,56800.0,18.8028,18.8028,18.7889,18.8028,56800.0
2006-12-06 12:10:00,40.58,40.59,40.58,40.59,38600.0,18.8028,18.8074,18.8028,18.8074,38600.0
2006-12-06 12:20:00,40.59,40.6,40.58,40.59,12800.0,18.8074,18.8121,18.8028,18.8074,12800.0
2006-12-06 12:30:00,40.59,40.62,40.59,40.62,17200.0,18.8074,18.8213,18.8074,18.8213,17200.0
2006-12-06 12:40:00,40.61,40.65,40.6,40.62,48200.0,18.8167,18.8352,18.8121,18.8213,48200.0
2006-12-06 12:50:00,40.61,40.67,40.6,40.62,32000.0,18.8167,18.8445,18.8121,18.8213,32000.0
2006-12-06 13:00:00,40.62,40.66,40.6,40.62,41000.0,18.8213,18.8399,18.8121,18.8213,41000.0
2006-12-06 13:10:00,40.63,40.63,40.6,40.62,56400.0,18.826,18.826,18.8121,18.8213,56400.0
2006-12-06 13:20:00,40.62,40.63,40.6,40.62,42200.0,18.8213,18.826,18.8121,18.8213,42200.0
2006-12-06 13:30:00,40.63,40.65,40.59,40.6,113000.0,18.826,18.8352,18.8074,18.8121,113000.0
2006-12-06 13:40:00,40.59,40.59,40.56,40.57,28400.0,18.8074,18.8074,18.7935,18.7982,28400.0
2006-12-06 13:50:00,40.58,40.59,40.56,40.57,82200.0,18.8028,18.8074,18.7935,18.7982,82200.0
2006-12-06 14:00:00,40.57,40.64,40.57,40.63,146200.0,18.7982,18.8306,18.7982,18.826,146200.0
2006-12-06 14:10:00,40.63,40.63,40.62,40.62,97600.0,18.826,18.826,18.8213,18.8213,97600.0
2006-12-06 14:20:00,40.63,40.63,40.6,40.6,131800.0,18.826,18.826,18.8121,18.8121,131800.0
2006-12-06 14:30:00,40.6,40.6,40.58,40.59,105400.0,18.8121,18.8121,18.8028,18.8074,105400.0
2006-12-06 14:40:00,40.59,40.6,40.54,40.54,54200.0,18.8074,18.8121,18.7843,18.7843,54200.0
2006-12-06 14:50:00,40.54,40.6,40.54,40.59,79600.0,18.7843,18.8121,18.7843,18.8074,79600.0
2006-12-06 15:00:00,40.59,40.6,40.58,40.59,60400.0,18.8074,18.8121,18.8028,18.8074,60400.0
2006-12-06 15:10:00,40.59,40.6,40.59,40.6,45000.0,18.8074,18.8121,18.8074,18.8121,45000.0
2006-12-06 15:20:00,40.59,40.6,40.58,40.59,132200.0,18.8074,18.8121,18.8028,18.8074,132200.0
2006-12-06 15:30:00,40.59,40.6,40.58,40.6,71200.0,18.8074,18.8121,18.8028,18.8121,71200.0
2006-12-06 15:40:00,40.6,40.6,40.58,40.59,183600.0,18.8121,18.8121,18.8028,18.8074,183600.0
2006-12-06 15:50:00,40.59,40.6,40.54,40.55,201800.0,18.8074,18.8121,18.7843,18.7889,201800.0
2006-12-07 09:30:00,40.63,40.73,40.6,40.71,95800.0,18.826,18.8723,18.8121,18.863,95800.0
2006-12-07 09:40:00,40.72,40.72,40.65,40.67,83200.0,18.8677,18.8677,18.8352,18.8445,83200.0
2006-12-07 09:50:00,40.68,40.7,40.61,40.62,69200.0,18.8491,18.8584,18.8167,18.8213,69200.0
2006-12-07 10:00:00,40.6,40.7,40.6,40.66,70800.0,18.8121,18.8584,18.8121,18.8399,70800.0
2006-12-07 10:10:00,40.66,40.67,40.61,40.65,60000.0,18.8399,18.8445,18.8167,18.8352,60000.0
2006-12-07 10:20:00,40.64,40.67,40.64,40.64,47200.0,18.8306,18.8445,18.8306,18.8306,47200.0
2006-12-07 10:30:00,40.64,40.68,40.64,40.65,56200.0,18.8306,18.8491,18.8306,18.8352,56200.0
2006-12-07 10:40:00,40.65,40.65,40.62,40.62,69200.0,18.8352,18.8352,18.8213,18.8213,69200.0
2006-12-07 10:50:00,40.6,40.68,40.6,40.66,76800.0,18.8121,18.8491,18.8121,18.8399,76800.0
2006-12-07 11:00:00,40.66,40.67,40.62,40.65,101000.0,18.8399,18.8445,18.8213,18.8352,101000.0
2006-12-07 11:10:00,40.65,40.66,40.63,40.64,65800.0,18.8352,18.8399,18.826,18.8306,65800.0
2006-12-07 11:20:00,40.64,40.65,40.62,40.62,58400.0,18.8306,18.8352,18.8213,18.8213,58400.0
2006-12-07 11:30:00,40.62,40.66,40.62,40.63,50400.0,18.8213,18.8399,18.8213,18.826,50400.0
2006-12-07 11:40:00,40.63,40.63,40.6,40.63,46600.0,18.826,18.826,18.8121,18.826,46600.0
2006-12-07 11:50:00,40.63,40.67,40.63,40.64,174800.0,18.826,18.8445,18.826,18.8306,174800.0
2006-12-07 12:00:00,40.64,40.65,40.63,40.64,10200.0,18.8306,18.8352,18.826,18.8306,10200.0
2006-12-07 12:10:00,40.65,40.65,40.63,40.64,64800.0,18.8352,18.8352,18.826,18.8306,64800.0
2006-12-07 12:20:00,40.64,40.67,40.62,40.62,82200.0,18.8306,18.8445,18.8213,18.8213,82200.0
2006-12-07 12:30:00,40.62,40.65,40.6,40.65,30200.0,18.8213,18.8352,18.8121,18.8352,30200.0
2006-12-07 12:40:00,40.65,40.65,40.62,40.63,49600.0,18.8352,18.8352,18.8213,18.826,49600.0
2006-12-07 12:50:00,40.62,40.63,40.62,40.63,118600.0,18.8213,18.826,18.8213,18.826,118600.0
2006-12-07 13:00:00,40.63,40.64,40.62,40.63,44400.0,18.826,18.8306,18.8213,18.826,44400.0
2006-12-07 13:10:00,40.63,40.65,40.62,40.65,35000.0,18.826,18.8352,18.8213,18.8352,35000.0
2006-12-07 13:20:00,40.65,40.67,40.63,40.65,53000.0,18.8352,18.8445,18.826,18.8352,53000.0
2006-12-07 13:30:00,40.65,40.65,40.63,40.63,34800.0,18.8352,18.8352,18.826,18.826,34800.0
2006-12-07 13:40:00,40.63,40.65,40.63,40.63,59000.0,18.826,18.8352,18.826,18.826,59000.0
2006-12-07 13:50:00,40.63,40.63,40.6,40.6,46000.0,18.826,18.826,18.8121,18.8121,46000.0
2006-12-07 14:00:00,40.6,40.62,40.6,40.62,54600.0,18.8121,18.8213,18.8121,18.8213,54600.0
2006-12-07 14:10:00,40.62,40.62,40.6,40.6,53400.0,18.8213,18.8213,18.8121,18.8121,53400.0
2006-12-07 14:20:00,40.6,40.6,40.56,40.57,79200.0,18.8121,18.8121,18.7935,18.7982,79200.0
2006-12-07 14:30:00,40.57,40.62,40.57,40.6,40000.0,18.7982,18.8213,18.7982,18.8121,40000.0
2006-12-07 14:40:00,40.6,40.64,40.6,40.62,51400.0,18.8121,18.8306,18.8121,18.8213,51400.0
2006-12-07 14:50:00,40.63,40.63,40.6,40.6,51800.0,18.826,18.826,18.8121,18.8121,51800.0
2006-12-07 15:00:00,40.6,40.6,40.52,40.56,87400.0,18.8121,18.8121,18.775,18.7935,87400.0
2006-12-07 15:10:00,40.55,40.6,40.55,40.58,68800.0,18.7889,18.8121,18.7889,18.8028,68800.0
2006-12-07 15:20:00,40.58,40.61,40.58,40.6,92400.0,18.8028,18.8167,18.8028,18.8121,92400.0
2006-12-07 15:30:00,40.6,40.6,40.52,40.52,108200.0,18.8121,18.8121,18.775,18.775,108200.0
2006-12-07 15:40:00,40.53,40.57,40.52,40.55,105000.0,18.7796,18.7982,18.775,18.7889,105000.0
2006-12-07 15:50:00,40.54,40.55,40.51,40.55,151000.0,18.7843,18.7889,18.7704,18.7889,151000.0
2006-12-08 09:30:00,40.57,40.59,40.43,40.59,82600.0,18.7982,18.8074,18.7333,18.8074,82600.0
2006-12-08 09:40:00,40.6,40.71,40.6,40.7,98600.0,18.8121,18.863,18.8121,18.8584,98600.0
2006-12-08 09:50:00,40.7,40.71,40.58,40.59,169000.0,18.8584,18.863,18.8028,18.8074,169000.0
2006-12-08 10:00:00,40.59,40.6,40.4,40.52,102600.0,18.8074,18.8121,18.7194,18.775,102600.0
2006-12-08 10:10:00,40.51,40.54,40.44,40.52,72600.0,18.7704,18.7843,18.7379,18.775,72600.0
2006-12-08 10:20:00,40.52,40.55,40.47,40.51,86800.0,18.775,18.7889,18.7518,18.7704,86800.0
2006-12-08 10:30:00,40.51,40.58,40.49,40.57,55400.0,18.7704,18.8028,18.7611,18.7982,55400.0
2006-12-08 10:40:00,40.58,40.65,40.57,40.63,60200.0,18.8028,18.8352,18.7982,18.826,60200.0
2006-12-08 10:50:00,40.64,40.68,40.63,40.64,347000.0,18.8306,18.8491,18.826,18.8306,347000.0
2006-12-08 11:00:00,40.65,40.68,40.63,40.66,105800.0,18.8352,18.8491,18.826,18.8399,105800.0
2006-12-08 11:10:00,40.68,40.68,40.63,40.66,101400.0,18.8491,18.8491,18.826,18.8399,101400.0
2006-12-08 11:20:00,40.66,40.69,40.66,40.67,78000.0,18.8399,18.8538,18.8399,18.8445,78000.0
2006-12-08 11:30:00,40.66,40.7,40.63,40.66,81000.0,18.8399,18.8584,18.826,18.8399,81000.0
2006-12-08 11:40:00,40.66,40.68,40.65,40.66,57000.0,18.8399,18.8491,18.8352,18.8399,57000.0
2006-12-08 11:50:00,40.66,40.7,40.66,40.68,46000.0,18.8399,18.8584,18.8399,18.8491,46000.0
2006-12-08 12:00:00,40.68,40.71,40.67,40.67,59400.0,18.8491,18.863,18.8445,18.8445,59400.0
2006-12-08 12:10:00,40.68,40.68,40.63,40.65,42800.0,18.8491,18.8491,18.826,18.8352,42800.0
2006-12-08 12:20:00,40.65,40.68,40.65,40.67,64600.0,18.8352,18.8491,18.8352,18.8445,64600.0
2006-12-08 12:30:00,40.67,40.68,40.59,40.6,84800.0,18.8445,18.8491,18.8074,18.8121,84800.0
2006-12-08 12:40:00,40.6,40.65,40.59,40.65,55200.0,18.8121,18.8352,18.8074,18.8352,55200.0
2006-12-08 12:50:00,40.65,40.67,40.65,40.65,52200.0,18.8352,18.8445,18.8352,18.8352,52200.0
2006-12-08 13:00:00,40.65,40.67,40.64,40.67,40400.0,18.8352,18.8445,18.8306,18.8445,40400.0
2006-12-08 13:10:00,40.66,40.67,40.63,40.64,22000.0,18.8399,18.8445,18.826,18.8306,22000.0
2006-12-08 13:20:00,40.65,40.65,40.65,40.65,26400.0,18.8352,18.8352,18.8352,18.8352,26400.0
2006-12-08 13:30:00,40.64,40.65,40.63,40.63,44000.0,18.8306,18.8352,18.826,18.826,44000.0
2006-12-08 13:40:00,40.63,40.63,40.59,40.59,27200.0,18.826,18.826,18.8074,18.8074,27200.0
2006-12-08 13:50:00,40.59,40.59,40.57,40.57,12200.0,18.8074,18.8074,18.7982,18.7982,12200.0
2006-12-08 14:00:00,40.57,40.59,40.57,40.58,90400.0,18.7982,18.8074,18.7982,18.8028,90400.0
2006-12-08 14:10:00,40.58,40.58,40.55,40.55,15400.0,18.8028,18.8028,18.7889,18.7889,15400.0
2006-12-08 14:20:00,40.55,40.55,40.51,40.52,38200.0,18.7889,18.7889,18.7704,18.775,38200.0
2006-12-08 14:30:00,40.52,40.56,40.51,40.56,38800.0,18.775,18.7935,18.7704,18.7935,38800.0
2006-12-08 14:40:00,40.55,40.57,40.55,40.56,63600.0,18.7889,18.7982,18.7889,18.7935,63600.0
2006-12-08 14:50:00,40.56,40.58,40.56,40.56,67200.0,18.7935,18.8028,18.7935,18.7935,67200.0
2006-12-08 15:00:00,40.56,40.56,40.52,40.56,36800.0,18.7935,18.7935,18.775,18.7935,36800.0
2006-12-08 15:10:00,40.56,40.58,40.56,40.57,39400.0,18.7935,18.8028,18.7935,18.7982,39400.0
2006-12-08 15:20:00,40.57,40.58,40.57,40.58,47000.0,18.7982,18.8028,18.7982,18.8028,47000.0
2006-12-08 15:30:00,40.57,40.57,40.54,40.54,34800.0,18.7982,18.7982,18.7843,18.7843,34800.0
2006-12-08 15:40:00,40.54,40.56,40.52,40.56,67600.0,18.7843,18.7935,18.775,18.7935,67600.0
2006-12-08 15:50:00,40.56,40.57,40.54,40.56,53000.0,18.7935,18.7982,18.7843,18.7935,53000.0
2006-12-11 09:30:00,40.6,40.67,40.52,40.65,69200.0,18.8121,18.8445,18.775,18.8352,69200.0
2006-12-11 09:40:00,40.65,40.66,40.58,40.63,250600.0,18.8352,18.8399,18.8028,18.826,250600.0
2006-12-11 09:50:00,40.63,40.65,40.61,40.64,33000.0,18.826,18.8352,18.8167,18.8306,33000.0
2006-12-11 10:00:00,40.63,40.66,40.6,40.62,35600.0,18.826,18.8399,18.8121,18.8213,35600.0
2006-12-11 10:10:00,40.61,40.62,40.58,40.6,49400.0,18.8167,18.8213,18.8028,18.8121,49400.0
2006-12-11 10:20:00,40.6,40.67,40.6,40.66,48600.0,18.8121,18.8445,18.8121,18.8399,48600.0
2006-12-11 10:30:00,40.66,40.67,40.62,40.66,43000.0,18.8399,18.8445,18.8213,18.8399,43000.0
2006-12-11 10:40:00,40.67,40.69,40.67,40.67,31000.0,18.8445,18.8538,18.8445,18.8445,31000.0
2006-12-11 10:50:00,40.67,40.68,40.6,40.64,60000.0,18.8445,18.8491,18.8121,18.8306,60000.0
2006-12-11 11:00:00,40.63,40.65,40.62,40.63,58400.0,18.826,18.8352,18.8213,18.826,58400.0
2006-12-11 11:10:00,40.63,40.65,40.63,40.63,32000.0,18.826,18.8352,18.826,18.826,32000.0
2006-12-11 11:20:00,40.63,40.65,40.6,40.62,30200.0,18.826,18.8352,18.8121,18.8213,30200.0
2006-12-11 11:30:00,40.63,40.66,40.6,40.61,35600.0,18.826,18.8399,18.8121,18.8167,35600.0
2006-12-11 11:40:00,40.6,40.62,40.58,40.58,121200.0,18.8121,18.8213,18.8028,18.8028,121200.0
2006-12-11 11:50:00,40.58,40.59,40.57,40.57,45000.0,18.8028,18.8074,18.7982,18.7982,45000.0
2006-12-11 12:00:00,40.58,40.58,40.49,40.5,26200.0,18.8028,18.8028,18.7611,18.7657,26200.0
2006-12-11 12:10:00,40.51,40.52,40.49,40.49,59600.0,18.7704,18.775,18.7611,18.7611,59600.0
2006-12-11 12:20:00,40.49,40.49,40.46,40.46,13400.0,18.7611,18.7611,18.7472,18.7472,13400.0
2006-12-11 12:30:00,40.46,40.47,40.45,40.46,32400.0,18.7472,18.7518,18.7426,18.7472,32400.0
2006-12-11 12:40:00,40.46,40.48,40.46,40.48,64400.0,18.7472,18.7565,18.7472,18.7565,64400.0
2006-12-11 12:50:00,40.48,40.49,40.47,40.48,49000.0,18.7565,18.7611,18.7518,18.7565,49000.0
2006-12-11 13:00:00,40.48,40.5,40.47,40.5,57800.0,18.7565,18.7657,18.7518,18.7657,57800.0
2006-12-11 13:10:00,40.5,40.52,40.5,40.52,45000.0,18.7657,18.775,18.7657,18.775,45000.0
2006-12-11 13:20:00,40.52,40.55,40.52,40.54,19800.0,18.775,18.7889,18.775,18.7843,19800.0
2006-12-11 13:30:00,40.54,40.54,40.52,40.52,26200.0,18.7843,18.7843,18.775,18.775,26200.0
2006-12-11 13:40:00,40.54,40.55,40.52,40.54,22600.0,18.7843,18.7889,18.775,18.7843,22600.0
2006-12-11 13:50:00,40.55,40.56,40.53,40.56,42600.0,18.7889,18.7935,18.7796,18.7935,42600.0
2006-12-11 14:00:00,40.56,40.57,40.55,40.55,31000.0,18.7935,18.7982,18.7889,18.7889,31000.0
2006-12-11 14:10:00,40.56,40.56,40.55,40.56,30400.0,18.7935,18.7935,18.7889,18.7935,30400.0
2006-12-11 14:20:00,40.56,40.56,40.52,40.54,29200.0,18.7935,18.7935,18.775,18.7843,29200.0
2006-12-11 14:30:00,40.54,40.57,40.52,40.57,49800.0,18.7843,18.7982,18.775,18.7982,49800.0
2006-12-11 14:40:00,40.54,40.56,40.52,40.52,40400.0,18.7843,18.7935,18.775,18.775,40400.0
2006-12-11 14:50:00,40.53,40.54,40.52,40.54,26800.0,18.7796,18.7843,18.775,18.7843,26800.0
2006-12-11 15:00:00,40.54,40.56,40.52,40.55,33400.0,18.7843,18.7935,18.775,18.7889,33400.0
2006-12-11 15:10:00,40.55,40.57,40.55,40.56,60600.0,18.7889,18.7982,18.7889,18.7935,60600.0
2006-12-11 15:20:00,40.56,40.58,40.55,40.58,70200.0,18.7935,18.8028,18.7889,18.8028,70200.0
2006-12-11 15:30:00,40.57,40.58,40.54,40.56,47600.0,18.7982,18.8028,18.7843,18.7935,47600.0
2006-12-11 15:40:00,40.56,40.57,40.55,40.56,95800.0,18.7935,18.7982,18.7889,18.7935,95800.0
2006-12-11 15:50:00,40.56,40.58,40.55,40.57,130800.0,18.7935,18.8028,18.7889,18.7982,130800.0
2006-12-12 09:30:00,40.59,40.72,40.57,40.72,56400.0,18.8074,18.8677,18.7982,18.8677,56400.0
2006-12-12 09:40:00,40.72,40.74,40.63,40.65,39000.0,18.8677,18.8769,18.826,18.8352,39000.0
2006-12-12 09:50:00,40.65,40.66,40.6,40.65,29400.0,18.8352,18.8399,18.8121,18.8352,29400.0
2006-12-12 10:00:00,40.65,40.66,40.61,40.64,71600.0,18.8352,18.8399,18.8167,18.8306,71600.0
2006-12-12 10:10:00,40.64,40.7,40.63,40.68,85000.0,18.8306,18.8584,18.826,18.8491,85000.0
2006-12-12 10:20:00,40.68,40.71,40.68,40.69,40800.0,18.8491,18.863,18.8491,18.8538,40800.0
2006-12-12 10:30:00,40.69,40.69,40.65,40.68,45000.0,18.8538,18.8538,18.8352,18.8491,45000.0
2006-12-12 10:40:00,40.68,40.7,40.67,40.7,29800.0,18.8491,18.8584,18.8445,18.8584,29800.0
2006-12-12 10:50:00,40.7,40.7,40.67,40.69,94400.0,18.8584,18.8584,18.8445,18.8538,94400.0
2006-12-12 11:00:00,40.68,40.74,40.67,40.72,49800.0,18.8491,18.8769,18.8445,18.8677,49800.0
2006-12-12 11:10:00,40.72,40.74,40.71,40.71,54800.0,18.8677,18.8769,18.863,18.863,54800.0
2006-12-12 11:20:00,40.71,40.71,40.68,40.71,65800.0,18.863,18.863,18.8491,18.863,65800.0
2006-12-12 11:30:00,40.7,40.71,40.68,40.69,68200.0,18.8584,18.863,18.8491,18.8538,68200.0
2006-12-12 11:40:00,40.7,40.7,40.67,40.68,45400.0,18.8584,18.8584,18.8445,18.8491,45400.0
2006-12-12 11:50:00,40.68,40.68,40.65,40.65,38400.0,18.8491,18.8491,18.8352,18.8352,38400.0
2006-12-12 12:00:00,40.66,40.66,40.65,40.65,29800.0,18.8399,18.8399,18.8352,18.8352,29800.0
2006-12-12 12:10:00,40.65,40.67,40.6,40.66,129000.0,18.8352,18.8445,18.8121,18.8399,129000.0
2006-12-12 12:20:00,40.67,40.67,40.6,40.6,56400.0,18.8445,18.8445,18.8121,18.8121,56400.0
2006-12-12 12:30:00,40.6,40.64,40.6,40.64,42000.0,18.8121,18.8306,18.8121,18.8306,42000.0
2006-12-12 12:40:00,40.64,40.65,40.62,40.64,30600.0,18.8306,18.8352,18.8213,18.8306,30600.0
2006-12-12 12:50:00,40.65,40.68,40.65,40.68,26200.0,18.8352,18.8491,18.8352,18.8491,26200.0
2006-12-12 13:00:00,40.68,40.69,40.65,40.66,19200.0,18.8491,18.8538,18.8352,18.8399,19200.0
2006-12-12 13:10:00,40.67,40.69,40.66,40.67,16400.0,18.8445,18.8538,18.8399,18.8445,16400.0
2006-12-12 13:20:00,40.66,40.71,40.64,40.69,51200.0,18.8399,18.863,18.8306,18.8538,51200.0
2006-12-12 13:30:00,40.69,40.71,40.69,40.71,74200.0,18.8538,18.863,18.8538,18.863,74200.0
2006-12-12 13:40:00,40.7,40.73,40.68,40.7,53200.0,18.8584,18.8723,18.8491,18.8584,53200.0
2006-12-12 13:50:00,40.69,40.71,40.69,40.69,44600.0,18.8538,18.863,18.8538,18.8538,44600.0
2006-12-12 14:00:00,40.68,40.69,40.67,40.67,39200.0,18.8491,18.8538,18.8445,18.8445,39200.0
2006-12-12 14:10:00,40.67,40.73,40.65,40.69,120800.0,18.8445,18.8723,18.8352,18.8538,120800.0
2006-12-12 14:20:00,40.68,40.75,40.68,40.74,99600.0,18.8491,18.8816,18.8491,18.8769,99600.0
2006-12-12 14:30:00,40.74,40.75,40.69,40.71,62800.0,18.8769,18.8816,18.8538,18.863,62800.0
2006-12-12 14:40:00,40.71,40.75,40.7,40.74,66800.0,18.863,18.8816,18.8584,18.8769,66800.0
2006-12-12 14:50:00,40.74,40.77,40.73,40.75,83800.0,18.8769,18.8908,18.8723,18.8816,83800.0
2006-12-12 15:00:00,40.75,40.78,40.74,40.74,85800.0,18.8816,18.8955,18.8769,18.8769,85800.0
2006-12-12 15:10:00,40.74,40.76,40.74,40.74,74000.0,18.8769,18.8862,18.8769,18.8769,74000.0
2006-12-12 15:20:00,40.74,40.77,40.73,40.74,65000.0,18.8769,18.8908,18.8723,18.8769,65000.0
2006-12-12 15:30:00,40.74,40.79,40.73,40.79,77600.0,18.8769,18.9001,18.8723,18.9001,77600.0
2006-12-12 15:40:00,40.78,40.87,40.77,40.86,69200.0,18.8955,18.9372,18.8908,18.9325,69200.0
2006-12-12 15:50:00,40.85,40.85,40.82,40.83,78800.0,18.9279,18.9279,18.914,18.9186,78800.0
2006-12-13 09:30:00,40.83,40.97,40.83,40.93,70800.0,18.9186,18.9835,18.9186,18.965,70800.0
2006-12-13 09:40:00,40.93,40.95,40.88,40.93,50000.0,18.965,18.9742,18.9418,18.965,50000.0
2006-12-13 09:50:00,40.93,40.94,40.91,40.93,31800.0,18.965,18.9696,18.9557,18.965,31800.0
2006-12-13 10:00:00,40.92,40.97,40.92,40.96,50200.0,18.9603,18.9835,18.9603,18.9789,50200.0
2006-12-13 10:10:00,40.96,41.05,40.93,41.02,96600.0,18.9789,19.0206,18.965,19.0067,96600.0
2006-12-13 10:20:00,41.01,41.02,40.98,40.99,83800.0,19.002,19.0067,18.9881,18.9928,83800.0
2006-12-13 10:30:00,40.99,41.01,40.95,41.01,33000.0,18.9928,19.002,18.9742,19.002,33000.0
2006-12-13 10:40:00,41.01,41.01,40.96,40.97,21400.0,19.002,19.002,18.9789,18.9835,21400.0
2006-12-13 10:50:00,40.98,40.99,40.95,40.98,51200.0,18.9881,18.9928,18.9742,18.9881,51200.0
2006-12-13 11:00:00,40.99,41.04,40.98,41.01,54000.0,18.9928,19.0159,18.9881,19.002,54000.0
2006-12-13 11:10:00,41.01,41.17,40.99,41.17,103400.0,19.002,19.0762,18.9928,19.0762,103400.0
2006-12-13 11:20:00,41.17,41.17,41.15,41.15,47400.0,19.0762,19.0762,19.0669,19.0669,47400.0
2006-12-13 11:30:00,41.15,41.19,41.15,41.19,55600.0,19.0669,19.0855,19.0669,19.0855,55600.0
2006-12-13 11:40:00,41.18,41.21,41.15,41.16,73600.0,19.0808,19.0947,19.0669,19.0716,73600.0
2006-12-13 11:50:00,41.16,41.16,41.11,41.15,33600.0,19.0716,19.0716,19.0484,19.0669,33600.0
2006-12-13 12:00:00,41.15,41.15,41.12,41.14,28400.0,19.0669,19.0669,19.053,19.0623,28400.0
2006-12-13 12:10:00,41.14,41.14,41.12,41.13,17600.0,19.0623,19.0623,19.053,19.0577,17600.0
2006-12-13 12:20:00,41.13,41.15,41.12,41.12,49000.0,19.0577,19.0669,19.053,19.053,49000.0
2006-12-13 12:30:00,41.12,41.16,41.12,41.16,40400.0,19.053,19.0716,19.053,19.0716,40400.0
2006-12-13 12:40:00,41.16,41.17,41.13,41.16,25200.0,19.0716,19.0762,19.0577,19.0716,25200.0
2006-12-13 12:50:00,41.16,41.16,41.13,41.15,30800.0,19.0716,19.0716,19.0577,19.0669,30800.0
2006-12-13 13:00:00,41.15,41.18,41.13,41.17,13800.0,19.0669,19.0808,19.0577,19.0762,13800.0
2006-12-13 13:10:00,41.17,41.17,41.15,41.16,10000.0,19.0762,19.0762,19.0669,19.0716,10000.0
2006-12-13 13:20:00,41.16,41.16,41.13,41.15,26000.0,19.0716,19.0716,19.0577,19.0669,26000.0
2006-12-13 13:30:00,41.15,41.15,41.09,41.09,27600.0,19.0669,19.0669,19.0391,19.0391,27600.0
2006-12-13 13:40:00,41.08,41.1,41.06,41.07,37000.0,19.0345,19.0438,19.0252,19.0298,37000.0
2006-12-13 13:50:00,41.06,41.08,41.05,41.06,33000.0,19.0252,19.0345,19.0206,19.0252,33000.0
2006-12-13 14:00:00,41.06,41.1,41.06,41.1,56200.0,19.0252,19.0438,19.0252,19.0438,56200.0
2006-12-13 14:10:00,41.1,41.13,41.09,41.12,60000.0,19.0438,19.0577,19.0391,19.053,60000.0
2006-12-13 14:20:00,41.12,41.14,41.1,41.1,33800.0,19.053,19.0623,19.0438,19.0438,33800.0
2006-12-13 14:30:00,41.1,41.16,41.08,41.16,218800.0,19.0438,19.0716,19.0345,19.0716,218800.0
2006-12-13 14:40:00,41.17,41.17,41.13,41.16,59200.0,19.0762,19.0762,19.0577,19.0716,59200.0
2006-12-13 14:50:00,41.17,41.17,41.14,41.16,77800.0,19.0762,19.0762,19.0623,19.0716,77800.0
2006-12-13 15:00:00,41.15,41.26,41.15,41.23,189800.0,19.0669,19.1179,19.0669,19.104,189800.0
2006-12-13 15:10:00,41.24,41.26,41.22,41.26,74600.0,19.1086,19.1179,19.0994,19.1179,74600.0
2006-12-13 15:20:00,41.26,41.35,41.25,41.29,192800.0,19.1179,19.1596,19.1133,19.1318,192800.0
2006-12-13 15:30:00,41.28,41.36,41.27,41.36,213600.0,19.1272,19.1642,19.1225,19.1642,213600.0
2006-12-13 15:40:00,41.37,41.37,41.23,41.24,157800.0,19.1689,19.1689,19.104,19.1086,157800.0
2006-12-13 15:50:00,41.23,41.33,41.22,41.32,281200.0,19.104,19.1503,19.0994,19.1457,281200.0
2006-12-14 09:30:00,41.25,41.3,41.17,41.27,124600.0,19.1133,19.1364,19.0762,19.1225,124600.0
2006-12-14 09:40:00,41.3,41.3,41.23,41.27,56600.0,19.1364,19.1364,19.104,19.1225,56600.0
2006-12-14 09:50:00,41.27,41.47,41.24,41.4,89800.0,19.1225,19.2152,19.1086,19.1828,89800.0
2006-12-14 10:00:00,41.4,41.49,41.38,41.44,64600.0,19.1828,19.2245,19.1735,19.2013,64600.0
2006-12-14 10:10:00,41.46,41.46,41.32,41.35,32000.0,19.2106,19.2106,19.1457,19.1596,32000.0
2006-12-14 10:20:00,41.35,41.4,41.34,41.36,38400.0,19.1596,19.1828,19.155,19.1642,38400.0
2006-12-14 10:30:00,41.37,41.43,41.34,41.41,61400.0,19.1689,19.1967,19.155,19.1874,61400.0
2006-12-14 10:40:00,41.4,41.4,41.32,41.32,56200.0,19.1828,19.1828,19.1457,19.1457,56200.0
2006-12-14 10:50:00,41.32,41.38,41.3,41.32,50600.0,19.1457,19.1735,19.1364,19.1457,50600.0
2006-12-14 11:00:00,41.31,41.34,41.3,41.33,97400.0,19.1411,19.155,19.1364,19.1503,97400.0
2006-12-14 11:10:00,41.33,41.38,41.32,41.38,24400.0,19.1503,19.1735,19.1457,19.1735,24400.0
2006-12-14 11:20:00,41.39,41.39,41.29,41.3,43800.0,19.1781,19.1781,19.1318,19.1364,43800.0
2006-12-14 11:30:00,41.3,41.32,41.29,41.31,27000.0,19.1364,19.1457,19.1318,19.1411,27000.0
2006-12-14 11:40:00,41.32,41.32,41.3,41.32,25200.0,19.1457,19.1457,19.1364,19.1457,25200.0
2006-12-14 11:50:00,41.32,41.34,41.31,41.33,23400.0,19.1457,19.155,19.1411,19.1503,23400.0
2006-12-14 12:00:00,41.33,41.34,41.31,41.33,75400.0,19.1503,19.155,19.1411,19.1503,75400.0
2006-12-14 12:10:00,41.33,41.33,41.31,41.33,39800.0,19.1503,19.1503,19.1411,19.1503,39800.0
2006-12-14 12:20:00,41.33,41.34,41.32,41.34,50200.0,19.1503,19.155,19.1457,19.155,50200.0
2006-12-14 12:30:00,41.33,41.39,41.33,41.38,42200.0,19.1503,19.1781,19.1503,19.1735,42200.0
2006-12-14 12:40:00,41.38,41.38,41.37,41.38,14600.0,19.1735,19.1735,19.1689,19.1735,14600.0
2006-12-14 12:50:00,41.38,41.38,41.35,41.36,18000.0,19.1735,19.1735,19.1596,19.1642,18000.0
2006-12-14 13:00:00,41.36,41.36,41.35,41.35,27200.0,19.1642,19.1642,19.1596,19.1596,27200.0
2006-12-14 13:10:00,41.36,41.37,41.34,41.35,14000.0,19.1642,19.1689,19.155,19.1596,14000.0
2006-12-14 13:20:00,41.35,41.35,41.34,41.35,15600.0,19.1596,19.1596,19.155,19.1596,15600.0
2006-12-14 13:30:00,41.34,41.36,41.34,41.35,17200.0,19.155,19.1642,19.155,19.1596,17200.0
2006-12-14 13:40:00,41.34,41.34,41.32,41.32,12000.0,19.155,19.155,19.1457,19.1457,12000.0
2006-12-14 13:50:00,41.32,41.35,41.31,41.35,44200.0,19.1457,19.1596,19.1411,19.1596,44200.0
2006-12-14 14:00:00,41.34,41.37,41.33,41.35,25600.0,19.155,19.1689,19.1503,19.1596,25600.0
2006-12-14 14:10:00,41.35,41.35,41.31,41.35,23800.0,19.1596,19.1596,19.1411,19.1596,23800.0
2006-12-14 14:20:00,41.35,41.36,41.33,41.33,25200.0,19.1596,19.1642,19.1503,19.1503,25200.0
2006-12-14 14:30:00,41.33,41.38,41.32,41.37,40600.0,19.1503,19.1735,19.1457,19.1689,40600.0
2006-12-14 14:40:00,41.37,41.38,41.36,41.37,32200.0,19.1689,19.1735,19.1642,19.1689,32200.0
2006-12-14 14:50:00,41.37,41.38,41.35,41.36,30000.0,19.1689,19.1735,19.1596,19.1642,30000.0
2006-12-14 15:00:00,41.35,41.35,41.32,41.33,51400.0,19.1596,19.1596,19.1457,19.1503,51400.0
2006-12-14 15:10:00,41.33,41.34,41.31,41.34,96000.0,19.1503,19.155,19.1411,19.155,96000.0
2006-12-14 15:20:00,41.34,41.36,41.32,41.35,66400.0,19.155,19.1642,19.1457,19.1596,66400.0
2006-12-14 15:30:00,41.35,41.4,41.35,41.39,67800.0,19.1596,19.1828,19.1596,19.1781,67800.0
2006-12-14 15:40:00,41.38,41.43,41.36,41.4,97000.0,19.1735,19.1967,19.1642,19.1828,97000.0
2006-12-14 15:50:00,41.4,41.42,41.37,41.39,142800.0,19.1828,19.192,19.1689,19.1781,142800.0
2006-12-15 09:30:00,41.39,41.45,41.34,41.35,789800.0,19.1781,19.2059,19.155,19.1596,789800.0
2006-12-15 09:40:00,41.34,41.35,41.3,41.3,41200.0,19.155,19.1596,19.1364,19.1364,41200.0
2006-12-15 09:50:00,41.3,41.46,41.29,41.42,71000.0,19.1364,19.2106,19.1318,19.192,71000.0
2006-12-15 10:00:00,41.42,41.43,41.35,41.35,76200.0,19.192,19.1967,19.1596,19.1596,76200.0
2006-12-15 10:10:00,41.35,41.42,41.34,41.39,42400.0,19.1596,19.192,19.155,19.1781,42400.0
2006-12-15 10:20:00,41.41,41.45,41.4,41.44,45200.0,19.1874,19.2059,19.1828,19.2013,45200.0
2006-12-15 10:30:00,41.43,41.45,41.38,41.4,50200.0,19.1967,19.2059,19.1735,19.1828,50200.0
2006-12-15 10:40:00,41.4,41.4,41.31,41.31,65600.0,19.1828,19.1828,19.1411,19.1411,65600.0
2006-12-15 10:50:00,41.32,41.32,41.27,41.3,96400.0,19.1457,19.1457,19.1225,19.1364,96400.0
2006-12-15 11:00:00,41.3,41.35,41.29,41.35,120200.0,19.1364,19.1596,19.1318,19.1596,120200.0
2006-12-15 11:10:00,41.34,41.35,41.33,41.34,48600.0,19.155,19.1596,19.1503,19.155,48600.0
2006-12-15 11:20:00,41.35,41.37,41.35,41.35,71200.0,19.1596,19.1689,19.1596,19.1596,71200.0
2006-12-15 11:30:00,41.35,41.36,41.34,41.35,49000.0,19.1596,19.1642,19.155,19.1596,49000.0
2006-12-15 11:40:00,41.35,41.37,41.35,41.37,16400.0,19.1596,19.1689,19.1596,19.1689,16400.0
2006-12-15 11:50:00,41.35,41.35,41.33,41.34,27200.0,19.1596,19.1596,19.1503,19.155,27200.0
2006-12-15 12:00:00,41.34,41.35,41.32,41.33,32200.0,19.155,19.1596,19.1457,19.1503,32200.0
2006-12-15 12:10:00,41.33,41.35,41.33,41.35,18600.0,19.1503,19.1596,19.1503,19.1596,18600.0
2006-12-15 12:20:00,41.34,41.35,41.32,41.35,40000.0,19.155,19.1596,19.1457,19.1596,40000.0
2006-12-15 12:30:00,41.35,41.35,41.33,41.35,24000.0,19.1596,19.1596,19.1503,19.1596,24000.0
2006-12-15 12:40:00,41.35,41.38,41.35,41.37,18800.0,19.1596,19.1735,19.1596,19.1689,18800.0
2006-12-15 12:50:00,41.37,41.37,41.35,41.35,32800.0,19.1689,19.1689,19.1596,19.1596,32800.0
2006-12-15 13:00:00,41.35,41.36,41.35,41.36,24400.0,19.1596,19.1642,19.1596,19.1642,24400.0
2006-12-15 13:10:00,41.35,41.36,41.35,41.35,20600.0,19.1596,19.1642,19.1596,19.1596,20600.0
2006-12-15 13:20:00,41.35,41.36,41.35,41.35,20800.0,19.1596,19.1642,19.1596,19.1596,20800.0
2006-12-15 13:30:00,41.35,41.35,41.33,41.33,51400.0,19.1596,19.1596,19.1503,19.1503,51400.0
2006-12-15 13:40:00,41.33,41.36,41.33,41.36,23800.0,19.1503,19.1642,19.1503,19.1642,23800.0
2006-12-15 13:50:00,41.36,41.37,41.34,41.37,30400.0,19.1642,19.1689,19.155,19.1689,30400.0
2006-12-15 14:00:00,41.37,41.41,41.37,41.39,30600.0,19.1689,19.1874,19.1689,19.1781,30600.0
2006-12-15 14:10:00,41.39,41.4,41.34,41.35,39400.0,19.1781,19.1828,19.155,19.1596,39400.0
2006-12-15 14:20:00,41.35,41.37,41.35,41.37,23000.0,19.1596,19.1689,19.1596,19.1689,23000.0
2006-12-15 14:30:00,41.37,41.38,41.36,41.37,26800.0,19.1689,19.1735,19.1642,19.1689,26800.0
2006-12-15 14:40:00,41.37,41.38,41.36,41.38,51200.0,19.1689,19.1735,19.1642,19.1735,51200.0
2006-12-15 14:50:00,41.37,41.38,41.36,41.38,48400.0,19.1689,19.1735,19.1642,19.1735,48400.0
2006-12-15 15:00:00,41.38,41.38,41.34,41.35,54200.0,19.1735,19.1735,19.155,19.1596,54200.0
2006-12-15 15:10:00,41.35,41.37,41.35,41.35,35200.0,19.1596,19.1689,19.1596,19.1596,35200.0
2006-12-15 15:20:00,41.37,41.37,41.34,41.35,40000.0,19.1689,19.1689,19.155,19.1596,40000.0
2006-12-15 15:30:00,41.35,41.45,41.35,41.45,104400.0,19.1596,19.2059,19.1596,19.2059,104400.0
2006-12-15 15:40:00,41.45,41.49,41.41,41.49,85400.0,19.2059,19.2245,19.1874,19.2245,85400.0
2006-12-15 15:50:00,41.49,41.49,41.42,41.43,137400.0,19.2245,19.2245,19.192,19.1967,137400.0
2006-12-18 09:30:00,41.45,41.5,41.37,41.38,92800.0,19.2059,19.2291,19.1689,19.1735,92800.0
2006-12-18 09:40:00,41.38,41.4,41.34,41.36,61600.0,19.1735,19.1828,19.155,19.1642,61600.0
2006-12-18 09:50:00,41.36,41.44,41.35,41.37,32400.0,19.1642,19.2013,19.1596,19.1689,32400.0
2006-12-18 10:00:00,41.37,41.46,41.35,41.42,62400.0,19.1689,19.2106,19.1596,19.192,62400.0
2006-12-18 10:10:00,41.43,41.47,41.42,41.45,42600.0,19.1967,19.2152,19.192,19.2059,42600.0
2006-12-18 10:20:00,41.45,41.45,41.39,41.45,54400.0,19.2059,19.2059,19.1781,19.2059,54400.0
2006-12-18 10:30:00,41.45,41.49,41.38,41.39,72800.0,19.2059,19.2245,19.1735,19.1781,72800.0
2006-12-18 10:40:00,41.4,41.47,41.38,41.47,81400.0,19.1828,19.2152,19.1735,19.2152,81400.0
2006-12-18 10:50:00,41.46,41.49,41.44,41.48,17400.0,19.2106,19.2245,19.2013,19.2198,17400.0
2006-12-18 11:00:00,41.47,41.48,41.41,41.41,63200.0,19.2152,19.2198,19.1874,19.1874,63200.0
2006-12-18 11:10:00,41.41,41.42,41.39,41.4,52000.0,19.1874,19.192,19.1781,19.1828,52000.0
2006-12-18 11:20:00,41.41,41.44,41.41,41.43,61600.0,19.1874,19.2013,19.1874,19.1967,61600.0
2006-12-18 11:30:00,41.42,41.44,41.35,41.36,67000.0,19.192,19.2013,19.1596,19.1642,67000.0
2006-12-18 11:40:00,41.35,41.41,41.32,41.37,85000.0,19.1596,19.1874,19.1457,19.1689,85000.0
2006-12-18 11:50:00,41.37,41.37,41.32,41.32,50400.0,19.1689,19.1689,19.1457,19.1457,50400.0
2006-12-18 12:00:00,41.32,41.34,41.3,41.32,75000.0,19.1457,19.155,19.1364,19.1457,75000.0
2006-12-18 12:10:00,41.32,41.38,41.31,41.37,94600.0,19.1457,19.1735,19.1411,19.1689,94600.0
2006-12-18 12:20:00,41.37,41.37,41.34,41.36,25800.0,19.1689,19.1689,19.155,19.1642,25800.0
2006-12-18 12:30:00,41.36,41.38,41.34,41.35,27800.0,19.1642,19.1735,19.155,19.1596,27800.0
2006-12-18 12:40:00,41.34,41.34,41.31,41.32,29600.0,19.155,19.155,19.1411,19.1457,29600.0
2006-12-18 12:50:00,41.31,41.33,41.29,41.32,90200.0,19.1411,19.1503,19.1318,19.1457,90200.0
2006-12-18 13:00:00,41.32,41.33,41.22,41.24,53400.0,19.1457,19.1503,19.0994,19.1086,53400.0
2006-12-18 13:10:00,41.24,41.27,41.24,41.27,41200.0,19.1086,19.1225,19.1086,19.1225,41200.0
2006-12-18 13:20:00,41.27,41.27,41.22,41.22,47200.0,19.1225,19.1225,19.0994,19.0994,47200.0
2006-12-18 13:30:00,41.22,41.26,41.18,41.24,99800.0,19.0994,19.1179,19.0808,19.1086,99800.0
2006-12-18 13:40:00,41.24,41.27,41.22,41.27,49400.0,19.1086,19.1225,19.0994,19.1225,49400.0
2006-12-18 13:50:00,41.28,41.29,41.24,41.26,45400.0,19.1272,19.1318,19.1086,19.1179,45400.0
2006-12-18 14:00:00,41.25,41.26,41.24,41.24,41200.0,19.1133,19.1179,19.1086,19.1086,41200.0
2006-12-18 14:10:00,41.23,41.24,41.22,41.22,58000.0,19.104,19.1086,19.0994,19.0994,58000.0
2006-12-18 14:20:00,41.22,41.23,41.17,41.18,45200.0,19.0994,19.104,19.0762,19.0808,45200.0
2006-12-18 14:30:00,41.18,41.2,41.16,41.18,38600.0,19.0808,19.0901,19.0716,19.0808,38600.0
2006-12-18 14:40:00,41.18,41.19,41.13,41.17,98000.0,19.0808,19.0855,19.0577,19.0762,98000.0
2006-12-18 14:50:00,41.16,41.19,41.16,41.18,81400.0,19.0716,19.0855,19.0716,19.0808,81400.0
2006-12-18 15:00:00,41.18,41.19,41.17,41.19,60400.0,19.0808,19.0855,19.0762,19.0855,60400.0
2006-12-18 15:10:00,41.18,41.24,41.18,41.23,92600.0,19.0808,19.1086,19.0808,19.104,92600.0
2006-12-18 15:20:00,41.24,41.24,41.22,41.24,164400.0,19.1086,19.1086,19.0994,19.1086,164400.0
2006-12-18 15:30:00,41.24,41.27,41.21,41.22,96000.0,19.1086,19.1225,19.0947,19.0994,96000.0
2006-12-18 15:40:00,41.22,41.33,41.21,41.28,307200.0,19.0994,19.1503,19.0947,19.1272,307200.0
2006-12-18 15:50:00,41.27,41.27,41.21,41.23,110800.0,19.1225,19.1225,19.0947,19.104,110800.0
2006-12-19 09:30:00,41.15,41.2,41.0,41.01,108800.0,19.0669,19.0901,18.9974,19.002,108800.0
2006-12-19 09:40:00,41.01,41.08,41.0,41.08,68400.0,19.002,19.0345,18.9974,19.0345,68400.0
2006-12-19 09:50:00,41.07,41.1,41.05,41.05,75800.0,19.0298,19.0438,19.0206,19.0206,75800.0
2006-12-19 10:00:00,41.04,41.04,41.01,41.02,35200.0,19.0159,19.0159,19.002,19.0067,35200.0
2006-12-19 10:10:00,41.01,41.07,41.01,41.03,62400.0,19.002,19.0298,19.002,19.0113,62400.0
2006-12-19 10:20:00,41.03,41.04,41.01,41.02,27200.0,19.0113,19.0159,19.002,19.0067,27200.0
2006-12-19 10:30:00,41.02,41.07,41.02,41.02,58400.0,19.0067,19.0298,19.0067,19.0067,58400.0
2006-12-19 10:40:00,41.02,41.02,40.98,41.0,72000.0,19.0067,19.0067,18.9881,18.9974,72000.0
2006-12-19 10:50:00,41.01,41.08,41.01,41.08,59800.0,19.002,19.0345,19.002,19.0345,59800.0
2006-12-19 11:00:00,41.08,41.09,41.08,41.09,41000.0,19.0345,19.0391,19.0345,19.0391,41000.0
2006-12-19 11:10:00,41.1,41.13,41.09,41.12,39600.0,19.0438,19.0577,19.0391,19.053,39600.0
2006-12-19 11:20:00,41.12,41.15,41.1,41.1,30200.0,19.053,19.0669,19.0438,19.0438,30200.0
2006-12-19 11:30:00,41.11,41.13,41.1,41.1,15400.0,19.0484,19.0577,19.0438,19.0438,15400.0
2006-12-19 11:40:00,41.11,41.16,41.11,41.16,27000.0,19.0484,19.0716,19.0484,19.0716,27000.0
2006-12-19 11:50:00,41.16,41.16,41.13,41.15,114600.0,19.0716,19.0716,19.0577,19.0669,114600.0
2006-12-19 12:00:00,41.15,41.16,41.13,41.15,82200.0,19.0669,19.0716,19.0577,19.0669,82200.0
2006-12-19 12:10:00,41.15,41.17,41.11,41.12,36000.0,19.0669,19.0762,19.0484,19.053,36000.0
2006-12-19 12:20:00,41.12,41.18,41.11,41.18,38200.0,19.053,19.0808,19.0484,19.0808,38200.0
2006-12-19 12:30:00,41.17,41.23,41.17,41.21,49400.0,19.0762,19.104,19.0762,19.0947,49400.0
2006-12-19 12:40:00,41.22,41.24,41.19,41.19,20600.0,19.0994,19.1086,19.0855,19.0855,20600.0
2006-12-19 12:50:00,41.19,41.2,41.18,41.18,53200.0,19.0855,19.0901,19.0808,19.0808,53200.0
2006-12-19 13:00:00,41.18,41.21,41.18,41.2,15400.0,19.0808,19.0947,19.0808,19.0901,15400.0
2006-12-19 13:10:00,41.2,41.24,41.2,41.22,18000.0,19.0901,19.1086,19.0901,19.0994,18000.0
2006-12-19 13:20:00,41.23,41.24,41.22,41.24,14400.0,19.104,19.1086,19.0994,19.1086,14400.0
2006-12-19 13:30:00,41.24,41.26,41.24,41.26,29400.0,19.1086,19.1179,19.1086,19.1179,29400.0
2006-12-19 13:40:00,41.26,41.33,41.26,41.33,53000.0,19.1179,19.1503,19.1179,19.1503,53000.0
2006-12-19 13:50:00,41.34,41.35,41.33,41.35,23200.0,19.155,19.1596,19.1503,19.1596,23200.0
2006-12-19 14:00:00,41.35,41.49,41.35,41.47,63600.0,19.1596,19.2245,19.1596,19.2152,63600.0
2006-12-19 14:10:00,41.46,41.52,41.46,41.52,48200.0,19.2106,19.2384,19.2106,19.2384,48200.0
2006-12-19 14:20:00,41.51,41.55,41.47,41.47,56000.0,19.2337,19.2523,19.2152,19.2152,56000.0
2006-12-19 14:30:00,41.48,41.52,41.45,41.48,31000.0,19.2198,19.2384,19.2059,19.2198,31000.0
2006-12-19 14:40:00,41.49,41.52,41.47,41.47,30400.0,19.2245,19.2384,19.2152,19.2152,30400.0
2006-12-19 14:50:00,41.47,41.52,41.47,41.49,32200.0,19.2152,19.2384,19.2152,19.2245,32200.0
2006-12-19 15:00:00,41.49,41.54,41.49,41.54,89400.0,19.2245,19.2476,19.2245,19.2476,89400.0
2006-12-19 15:10:00,41.55,41.63,41.52,41.62,129800.0,19.2523,19.2893,19.2384,19.2847,129800.0
2006-12-19 15:20:00,41.62,41.63,41.61,41.63,56000.0,19.2847,19.2893,19.2801,19.2893,56000.0
2006-12-19 15:30:00,41.63,41.66,41.63,41.65,77200.0,19.2893,19.3032,19.2893,19.2986,77200.0
2006-12-19 15:40:00,41.65,41.67,41.63,41.65,127000.0,19.2986,19.3079,19.2893,19.2986,127000.0
2006-12-19 15:50:00,41.65,41.65,41.63,41.63,229400.0,19.2986,19.2986,19.2893,19.2893,229400.0
2006-12-20 09:30:00,41.75,41.77,41.6,41.6,123800.0,19.3449,19.3542,19.2754,19.2754,123800.0
2006-12-20 09:40:00,41.6,41.62,41.55,41.56,89800.0,19.2754,19.2847,19.2523,19.2569,89800.0
2006-12-20 09:50:00,41.56,41.6,41.51,41.58,55200.0,19.2569,19.2754,19.2337,19.2662,55200.0
2006-12-20 10:00:00,41.58,41.59,41.55,41.55,70200.0,19.2662,19.2708,19.2523,19.2523,70200.0
2006-12-20 10:10:00,41.57,41.57,41.52,41.52,55200.0,19.2615,19.2615,19.2384,19.2384,55200.0
2006-12-20 10:20:00,41.53,41.53,41.48,41.49,71800.0,19.243,19.243,19.2198,19.2245,71800.0
2006-12-20 10:30:00,41.49,41.5,41.47,41.47,47400.0,19.2245,19.2291,19.2152,19.2152,47400.0
2006-12-20 10:40:00,41.46,41.51,41.46,41.48,52800.0,19.2106,19.2337,19.2106,19.2198,52800.0
2006-12-20 10:50:00,41.48,41.48,41.44,41.47,40200.0,19.2198,19.2198,19.2013,19.2152,40200.0
2006-12-20 11:00:00,41.47,41.48,41.45,41.45,24200.0,19.2152,19.2198,19.2059,19.2059,24200.0
2006-12-20 11:10:00,41.45,41.45,41.43,41.44,35200.0,19.2059,19.2059,19.1967,19.2013,35200.0
2006-12-20 11:20:00,41.44,41.44,41.41,41.42,27800.0,19.2013,19.2013,19.1874,19.192,27800.0
2006-12-20 11:30:00,41.42,41.43,41.42,41.42,42600.0,19.192,19.1967,19.192,19.192,42600.0
2006-12-20 11:40:00,41.43,41.44,41.42,41.43,30400.0,19.1967,19.2013,19.192,19.1967,30400.0
2006-12-20 11:50:00,41.43,41.45,41.43,41.45,23800.0,19.1967,19.2059,19.1967,19.2059,23800.0
2006-12-20 12:00:00,41.45,41.52,41.45,41.52,126000.0,19.2059,19.2384,19.2059,19.2384,126000.0
2006-12-20 12:10:00,41.53,41.6,41.52,41.58,94200.0,19.243,19.2754,19.2384,19.2662,94200.0
2006-12-20 12:20:00,41.58,41.62,41.58,41.61,151600.0,19.2662,19.2847,19.2662,19.2801,151600.0
2006-12-20 12:30:00,41.6,41.6,41.59,41.59,22400.0,19.2754,19.2754,19.2708,19.2708,22400.0
2006-12-20 12:40:00,41.59,41.6,41.58,41.59,59800.0,19.2708,19.2754,19.2662,19.2708,59800.0
2006-12-20 12:50:00,41.59,41.6,41.59,41.59,35800.0,19.2708,19.2754,19.2708,19.2708,35800.0
2006-12-20 13:00:00,41.59,41.59,41.55,41.55,17800.0,19.2708,19.2708,19.2523,19.2523,17800.0
2006-12-20 13:10:00,41.55,41.62,41.54,41.61,63000.0,19.2523,19.2847,19.2476,19.2801,63000.0
2006-12-20 13:20:00,41.61,41.62,41.6,41.6,48200.0,19.2801,19.2847,19.2754,19.2754,48200.0
2006-12-20 13:30:00,41.6,41.6,41.57,41.58,43800.0,19.2754,19.2754,19.2615,19.2662,43800.0
2006-12-20 13:40:00,41.58,41.6,41.58,41.6,66800.0,19.2662,19.2754,19.2662,19.2754,66800.0
2006-12-20 13:50:00,41.6,41.61,41.6,41.6,179600.0,19.2754,19.2801,19.2754,19.2754,179600.0
2006-12-20 14:00:00,41.6,41.6,41.55,41.56,48200.0,19.2754,19.2754,19.2523,19.2569,48200.0
2006-12-20 14:10:00,41.56,41.58,41.55,41.56,103800.0,19.2569,19.2662,19.2523,19.2569,103800.0
2006-12-20 14:20:00,41.55,41.56,41.55,41.56,82200.0,19.2523,19.2569,19.2523,19.2569,82200.0
2006-12-20 14:30:00,41.56,41.56,41.49,41.49,93400.0,19.2569,19.2569,19.2245,19.2245,93400.0
2006-12-20 14:40:00,41.49,41.51,41.48,41.49,70600.0,19.2245,19.2337,19.2198,19.2245,70600.0
2006-12-20 14:50:00,41.49,41.49,41.48,41.48,54200.0,19.2245,19.2245,19.2198,19.2198,54200.0
2006-12-20 15:00:00,41.48,41.48,41.46,41.47,39000.0,19.2198,19.2198,19.2106,19.2152,39000.0
2006-12-20 15:10:00,41.46,41.47,41.41,41.42,97000.0,19.2106,19.2152,19.1874,19.192,97000.0
2006-12-20 15:20:00,41.42,41.42,41.37,41.38,108400.0,19.192,19.192,19.1689,19.1735,108400.0
2006-12-20 15:30:00,41.38,41.38,41.31,41.31,188800.0,19.1735,19.1735,19.1411,19.1411,188800.0
2006-12-20 15:40:00,41.32,41.33,41.27,41.27,195400.0,19.1457,19.1503,19.1225,19.1225,195400.0
2006-12-20 15:50:00,41.27,41.28,41.22,41.24,240800.0,19.1225,19.1272,19.0994,19.1086,240800.0
2006-12-21 09:30:00,41.38,41.51,41.25,41.25,116800.0,19.1735,19.2337,19.1133,19.1133,116800.0
2006-12-21 09:40:00,41.25,41.35,41.19,41.23,132800.0,19.1133,19.1596,19.0855,19.104,132800.0
2006-12-21 09:50:00,41.23,41.25,41.19,41.24,86600.0,19.104,19.1133,19.0855,19.1086,86600.0
2006-12-21 10:00:00,41.24,41.26,41.2,41.25,106600.0,19.1086,19.1179,19.0901,19.1133,106600.0
2006-12-21 10:10:00,41.26,41.26,41.18,41.2,75200.0,19.1179,19.1179,19.0808,19.0901,75200.0
2006-12-21 10:20:00,41.19,41.19,41.09,41.09,96200.0,19.0855,19.0855,19.0391,19.0391,96200.0
2006-12-21 10:30:00,41.09,41.13,41.06,41.08,110200.0,19.0391,19.0577,19.0252,19.0345,110200.0
2006-12-21 10:40:00,41.08,41.11,41.07,41.11,63000.0,19.0345,19.0484,19.0298,19.0484,63000.0
2006-12-21 10:50:00,41.1,41.13,41.1,41.12,64200.0,19.0438,19.0577,19.0438,19.053,64200.0
2006-12-21 11:00:00,41.12,41.13,41.1,41.13,70800.0,19.053,19.0577,19.0438,19.0577,70800.0
2006-12-21 11:10:00,41.13,41.14,41.1,41.1,55200.0,19.0577,19.0623,19.0438,19.0438,55200.0
2006-12-21 11:20:00,41.1,41.1,41.07,41.08,48200.0,19.0438,19.0438,19.0298,19.0345,48200.0
2006-12-21 11:30:00,41.09,41.12,41.09,41.12,50400.0,19.0391,19.053,19.0391,19.053,50400.0
2006-12-21 11:40:00,41.12,41.13,41.08,41.08,33000.0,19.053,19.0577,19.0345,19.0345,33000.0
2006-12-21 11:50:00,41.08,41.08,41.03,41.04,105800.0,19.0345,19.0345,19.0113,19.0159,105800.0
2006-12-21 12:00:00,41.04,41.08,40.98,41.07,80200.0,19.0159,19.0345,18.9881,19.0298,80200.0
2006-12-21 12:10:00,41.07,41.08,40.98,40.98,51800.0,19.0298,19.0345,18.9881,18.9881,51800.0
2006-12-21 12:20:00,40.98,40.99,40.96,40.99,48200.0,18.9881,18.9928,18.9789,18.9928,48200.0
2006-12-21 12:30:00,40.99,40.99,40.95,40.97,46400.0,18.9928,18.9928,18.9742,18.9835,46400.0
2006-12-21 12:40:00,40.96,41.0,40.94,41.0,76600.0,18.9789,18.9974,18.9696,18.9974,76600.0
2006-12-21 12:50:00,41.0,41.04,40.98,41.01,72400.0,18.9974,19.0159,18.9881,19.002,72400.0
2006-12-21 13:00:00,41.0,41.0,40.95,40.99,32000.0,18.9974,18.9974,18.9742,18.9928,32000.0
2006-12-21 13:10:00,40.98,40.99,40.97,40.97,57400.0,18.9881,18.9928,18.9835,18.9835,57400.0
2006-12-21 13:20:00,40.98,41.01,40.96,40.98,65200.0,18.9881,19.002,18.9789,18.9881,65200.0
2006-12-21 13:30:00,40.98,40.99,40.94,40.97,31600.0,18.9881,18.9928,18.9696,18.9835,31600.0
2006-12-21 13:40:00,40.97,40.98,40.97,40.98,38000.0,18.9835,18.9881,18.9835,18.9881,38000.0
2006-12-21 13:50:00,40.98,41.01,40.94,40.97,57600.0,18.9881,19.002,18.9696,18.9835,57600.0
2006-12-21 14:00:00,40.97,40.99,40.97,40.98,32600.0,18.9835,18.9928,18.9835,18.9881,32600.0
2006-12-21 14:10:00,40.98,40.98,40.96,40.96,25600.0,18.9881,18.9881,18.9789,18.9789,25600.0
2006-12-21 14:20:00,40.97,40.98,40.96,40.97,38200.0,18.9835,18.9881,18.9789,18.9835,38200.0
2006-12-21 14:30:00,40.97,40.99,40.97,40.97,45400.0,18.9835,18.9928,18.9835,18.9835,45400.0
2006-12-21 14:40:00,40.97,40.98,40.94,40.94,50000.0,18.9835,18.9881,18.9696,18.9696,50000.0
2006-12-21 14:50:00,40.93,40.93,40.88,40.89,91400.0,18.965,18.965,18.9418,18.9464,91400.0
2006-12-21 15:00:00,40.88,40.93,40.88,40.92,54200.0,18.9418,18.965,18.9418,18.9603,54200.0
2006-12-21 15:10:00,40.92,40.96,40.92,40.95,33200.0,18.9603,18.9789,18.9603,18.9742,33200.0
2006-12-21 15:20:00,40.95,40.98,40.93,40.97,34000.0,18.9742,18.9881,18.965,18.9835,34000.0
2006-12-21 15:30:00,40.97,41.02,40.97,41.02,68600.0,18.9835,19.0067,18.9835,19.0067,68600.0
2006-12-21 15:40:00,41.02,41.08,41.01,41.06,96000.0,19.0067,19.0345,19.002,19.0252,96000.0
2006-12-21 15:50:00,41.06,41.1,41.02,41.1,152400.0,19.0252,19.0438,19.0067,19.0438,152400.0
2006-12-22 09:30:00,41.15,41.15,41.02,41.02,58000.0,19.0669,19.0669,19.0067,19.0067,58000.0
2006-12-22 09:40:00,41.03,41.03,40.85,40.93,97400.0,19.0113,19.0113,18.9279,18.965,97400.0
2006-12-22 09:50:00,40.93,40.95,40.78,40.8,143400.0,18.965,18.9742,18.8955,18.9047,143400.0
2006-12-22 10:00:00,40.8,40.9,40.75,40.76,156400.0,18.9047,18.9511,18.8816,18.8862,156400.0
2006-12-22 10:10:00,40.76,40.82,40.76,40.8,80800.0,18.8862,18.914,18.8862,18.9047,80800.0
2006-12-22 10:20:00,40.8,40.88,40.8,40.85,94000.0,18.9047,18.9418,18.9047,18.9279,94000.0
2006-12-22 10:30:00,40.85,40.99,40.85,40.96,107400.0,18.9279,18.9928,18.9279,18.9789,107400.0
2006-12-22 10:40:00,40.96,41.07,40.95,41.07,67400.0,18.9789,19.0298,18.9742,19.0298,67400.0
2006-12-22 10:50:00,41.07,41.12,41.04,41.07,33600.0,19.0298,19.053,19.0159,19.0298,33600.0
2006-12-22 11:00:00,41.06,41.08,41.04,41.07,26400.0,19.0252,19.0345,19.0159,19.0298,26400.0
2006-12-22 11:10:00,41.07,41.08,40.99,41.0,33800.0,19.0298,19.0345,18.9928,18.9974,33800.0
2006-12-22 11:20:00,41.0,41.01,40.98,41.01,20400.0,18.9974,19.002,18.9881,19.002,20400.0
2006-12-22 11:30:00,41.01,41.05,41.01,41.04,32400.0,19.002,19.0206,19.002,19.0159,32400.0
2006-12-22 11:40:00,41.06,41.1,41.02,41.04,34800.0,19.0252,19.0438,19.0067,19.0159,34800.0
2006-12-22 11:50:00,41.04,41.1,41.02,41.09,28600.0,19.0159,19.0438,19.0067,19.0391,28600.0
2006-12-22 12:00:00,41.09,41.18,41.07,41.17,68400.0,19.0391,19.0808,19.0298,19.0762,68400.0
2006-12-22 12:10:00,41.17,41.17,41.08,41.08,36600.0,19.0762,19.0762,19.0345,19.0345,36600.0
2006-12-22 12:20:00,41.09,41.09,41.04,41.04,64800.0,19.0391,19.0391,19.0159,19.0159,64800.0
2006-12-22 12:30:00,41.04,41.04,41.01,41.04,56600.0,19.0159,19.0159,19.002,19.0159,56600.0
2006-12-22 12:40:00,41.03,41.08,41.03,41.08,26000.0,19.0113,19.0345,19.0113,19.0345,26000.0
2006-12-22 12:50:00,41.07,41.09,41.05,41.06,38200.0,19.0298,19.0391,19.0206,19.0252,38200.0
2006-12-22 13:00:00,41.06,41.06,41.02,41.03,23000.0,19.0252,19.0252,19.0067,19.0113,23000.0
2006-12-22 13:10:00,41.04,41.07,41.03,41.06,31600.0,19.0159,19.0298,19.0113,19.0252,31600.0
2006-12-22 13:20:00,41.05,41.08,41.02,41.04,24200.0,19.0206,19.0345,19.0067,19.0159,24200.0
2006-12-22 13:30:00,41.04,41.08,41.04,41.07,81000.0,19.0159,19.0345,19.0159,19.0298,81000.0
2006-12-22 13:40:00,41.07,41.11,41.07,41.1,86000.0,19.0298,19.0484,19.0298,19.0438,86000.0
2006-12-22 13:50:00,41.08,41.13,41.08,41.1,50000.0,19.0345,19.0577,19.0345,19.0438,50000.0
2006-12-22 14:00:00,41.1,41.17,41.08,41.16,41000.0,19.0438,19.0762,19.0345,19.0716,41000.0
2006-12-22 14:10:00,41.16,41.18,41.16,41.18,55200.0,19.0716,19.0808,19.0716,19.0808,55200.0
2006-12-22 14:20:00,41.17,41.2,41.17,41.18,33000.0,19.0762,19.0901,19.0762,19.0808,33000.0
2006-12-22 14:30:00,41.17,41.17,41.15,41.15,16800.0,19.0762,19.0762,19.0669,19.0669,16800.0
2006-12-22 14:40:00,41.16,41.17,41.14,41.16,20200.0,19.0716,19.0762,19.0623,19.0716,20200.0
2006-12-22 14:50:00,41.16,41.17,41.15,41.17,34200.0,19.0716,19.0762,19.0669,19.0762,34200.0
2006-12-22 15:00:00,41.17,41.2,41.16,41.19,40800.0,19.0762,19.0901,19.0716,19.0855,40800.0
2006-12-22 15:10:00,41.19,41.23,41.16,41.22,67200.0,19.0855,19.104,19.0716,19.0994,67200.0
2006-12-22 15:20:00,41.22,41.22,41.17,41.18,50600.0,19.0994,19.0994,19.0762,19.0808,50600.0
2006-12-22 15:30:00,41.18,41.22,41.17,41.22,50600.0,19.0808,19.0994,19.0762,19.0994,50600.0
2006-12-22 15:40:00,41.22,41.24,41.19,41.19,47000.0,19.0994,19.1086,19.0855,19.0855,47000.0
2006-12-22 15:50:00,41.2,41.2,41.14,41.18,102800.0,19.0901,19.0901,19.0623,19.0808,102800.0
2006-12-26 09:30:00,41.11,41.15,41.03,41.05,48000.0,19.0484,19.0669,19.0113,19.0206,48000.0
2006-12-26 09:40:00,41.02,41.02,40.88,41.01,136400.0,19.0067,19.0067,18.9418,19.002,136400.0
2006-12-26 09:50:00,41.02,41.26,41.0,41.25,97600.0,19.0067,19.1179,18.9974,19.1133,97600.0
2006-12-26 10:00:00,41.25,41.34,41.23,41.3,114200.0,19.1133,19.155,19.104,19.1364,114200.0
2006-12-26 10:10:00,41.27,41.29,41.27,41.29,48200.0,19.1225,19.1318,19.1225,19.1318,48200.0
2006-12-26 10:20:00,41.28,41.34,41.28,41.31,37200.0,19.1272,19.155,19.1272,19.1411,37200.0
2006-12-26 10:30:00,41.31,41.31,41.25,41.27,36200.0,19.1411,19.1411,19.1133,19.1225,36200.0
2006-12-26 10:40:00,41.27,41.29,41.26,41.29,82800.0,19.1225,19.1318,19.1179,19.1318,82800.0
2006-12-26 10:50:00,41.28,41.35,41.28,41.33,49400.0,19.1272,19.1596,19.1272,19.1503,49400.0
2006-12-26 11:00:00,41.34,41.35,41.33,41.34,26600.0,19.155,19.1596,19.1503,19.155,26600.0
2006-12-26 11:10:00,41.35,41.35,41.32,41.33,48600.0,19.1596,19.1596,19.1457,19.1503,48600.0
2006-12-26 11:20:00,41.34,41.42,41.21,41.39,226200.0,19.155,19.192,19.0947,19.1781,226200.0
2006-12-26 11:30:00,41.38,41.4,41.37,41.38,15600.0,19.1735,19.1828,19.1689,19.1735,15600.0
2006-12-26 11:40:00,41.38,41.38,41.35,41.35,22800.0,19.1735,19.1735,19.1596,19.1596,22800.0
2006-12-26 11:50:00,41.36,41.4,41.35,41.4,17600.0,19.1642,19.1828,19.1596,19.1828,17600.0
2006-12-26 12:00:00,41.4,41.4,41.37,41.38,20400.0,19.1828,19.1828,19.1689,19.1735,20400.0
2006-12-26 12:10:00,41.39,41.41,41.39,41.4,74800.0,19.1781,19.1874,19.1781,19.1828,74800.0
2006-12-26 12:20:00,41.4,41.43,41.38,41.4,95400.0,19.1828,19.1967,19.1735,19.1828,95400.0
2006-12-26 12:30:00,41.4,41.41,41.39,41.4,51600.0,19.1828,19.1874,19.1781,19.1828,51600.0
2006-12-26 12:40:00,41.4,41.41,41.4,41.41,4600.0,19.1828,19.1874,19.1828,19.1874,4600.0
2006-12-26 12:50:00,41.41,41.41,41.39,41.41,22800.0,19.1874,19.1874,19.1781,19.1874,22800.0
2006-12-26 13:00:00,41.41,41.41,41.4,41.4,12000.0,19.1874,19.1874,19.1828,19.1828,12000.0
2006-12-26 13:10:00,41.41,41.41,41.4,41.41,9000.0,19.1874,19.1874,19.1828,19.1874,9000.0
2006-12-26 13:20:00,41.41,41.42,41.4,41.42,13600.0,19.1874,19.192,19.1828,19.192,13600.0
2006-12-26 13:30:00,41.41,41.42,41.41,41.42,29600.0,19.1874,19.192,19.1874,19.192,29600.0
2006-12-26 13:40:00,41.42,41.46,41.42,41.46,35600.0,19.192,19.2106,19.192,19.2106,35600.0
2006-12-26 13:50:00,41.45,41.46,41.45,41.45,37800.0,19.2059,19.2106,19.2059,19.2059,37800.0
2006-12-26 14:00:00,41.45,41.46,41.45,41.46,51800.0,19.2059,19.2106,19.2059,19.2106,51800.0
2006-12-26 14:10:00,41.46,41.48,41.45,41.45,75000.0,19.2106,19.2198,19.2059,19.2059,75000.0
2006-12-26 14:20:00,41.44,41.47,41.44,41.44,35600.0,19.2013,19.2152,19.2013,19.2013,35600.0
2006-12-26 14:30:00,41.44,41.46,41.44,41.45,15000.0,19.2013,19.2106,19.2013,19.2059,15000.0
2006-12-26 14:40:00,41.45,41.45,41.43,41.44,13000.0,19.2059,19.2059,19.1967,19.2013,13000.0
2006-12-26 14:50:00,41.44,41.44,41.41,41.41,37600.0,19.2013,19.2013,19.1874,19.1874,37600.0
2006-12-26 15:00:00,41.41,41.43,41.4,41.42,21800.0,19.1874,19.1967,19.1828,19.192,21800.0
2006-12-26 15:10:00,41.42,41.43,41.41,41.43,28000.0,19.192,19.1967,19.1874,19.1967,28000.0
2006-12-26 15:20:00,41.43,41.46,41.43,41.46,33600.0,19.1967,19.2106,19.1967,19.2106,33600.0
2006-12-26 15:30:00,41.46,41.49,41.46,41.49,45000.0,19.2106,19.2245,19.2106,19.2245,45000.0
2006-12-26 15:40:00,41.49,41.49,41.48,41.49,54800.0,19.2245,19.2245,19.2198,19.2245,54800.0
2006-12-26 15:50:00,41.49,41.53,41.49,41.51,84000.0,19.2245,19.243,19.2245,19.2337,84000.0
2006-12-27 09:30:00,41.51,41.71,41.51,41.63,57800.0,19.2337,19.3264,19.2337,19.2893,57800.0
2006-12-27 09:40:00,41.62,41.74,41.61,41.67,52200.0,19.2847,19.3403,19.2801,19.3079,52200.0
2006-12-27 09:50:00,41.68,41.68,41.63,41.63,77400.0,19.3125,19.3125,19.2893,19.2893,77400.0
2006-12-27 10:00:00,41.63,41.68,41.63,41.67,46400.0,19.2893,19.3125,19.2893,19.3079,46400.0
2006-12-27 10:10:00,41.67,41.68,41.62,41.62,32200.0,19.3079,19.3125,19.2847,19.2847,32200.0
2006-12-27 10:20:00,41.62,41.63,41.57,41.58,108600.0,19.2847,19.2893,19.2615,19.2662,108600.0
2006-12-27 10:30:00,41.58,41.59,41.58,41.59,69800.0,19.2662,19.2708,19.2662,19.2708,69800.0
2006-12-27 10:40:00,41.59,41.59,41.57,41.58,187000.0,19.2708,19.2708,19.2615,19.2662,187000.0
2006-12-27 10:50:00,41.58,41.6,41.56,41.58,63400.0,19.2662,19.2754,19.2569,19.2662,63400.0
2006-12-27 11:00:00,41.57,41.59,41.57,41.59,40400.0,19.2615,19.2708,19.2615,19.2708,40400.0
2006-12-27 11:10:00,41.59,41.6,41.58,41.58,37800.0,19.2708,19.2754,19.2662,19.2662,37800.0
2006-12-27 11:20:00,41.58,41.64,41.58,41.64,93200.0,19.2662,19.294,19.2662,19.294,93200.0
2006-12-27 11:30:00,41.64,41.68,41.64,41.68,65600.0,19.294,19.3125,19.294,19.3125,65600.0
2006-12-27 11:40:00,41.68,41.71,41.68,41.7,42600.0,19.3125,19.3264,19.3125,19.3218,42600.0
2006-12-27 11:50:00,41.71,41.73,41.7,41.72,84800.0,19.3264,19.3357,19.3218,19.331,84800.0
2006-12-27 12:00:00,41.72,41.75,41.7,41.74,28200.0,19.331,19.3449,19.3218,19.3403,28200.0
2006-12-27 12:10:00,41.74,41.77,41.72,41.73,80400.0,19.3403,19.3542,19.331,19.3357,80400.0
2006-12-27 12:20:00,41.72,41.74,41.71,41.72,31200.0,19.331,19.3403,19.3264,19.331,31200.0
2006-12-27 12:30:00,41.72,41.75,41.71,41.74,112600.0,19.331,19.3449,19.3264,19.3403,112600.0
2006-12-27 12:40:00,41.74,41.74,41.73,41.73,25600.0,19.3403,19.3403,19.3357,19.3357,25600.0
2006-12-27 12:50:00,41.73,41.75,41.73,41.74,37200.0,19.3357,19.3449,19.3357,19.3403,37200.0
2006-12-27 13:00:00,41.74,41.75,41.74,41.75,52600.0,19.3403,19.3449,19.3403,19.3449,52600.0
2006-12-27 13:10:00,41.74,41.79,41.74,41.78,57800.0,19.3403,19.3635,19.3403,19.3588,57800.0
2006-12-27 13:20:00,41.78,41.78,41.75,41.76,57600.0,19.3588,19.3588,19.3449,19.3496,57600.0
2006-12-27 13:30:00,41.75,41.77,41.75,41.76,40400.0,19.3449,19.3542,19.3449,19.3496,40400.0
2006-12-27 13:40:00,41.77,41.78,41.76,41.78,33600.0,19.3542,19.3588,19.3496,19.3588,33600.0
2006-12-27 13:50:00,41.78,41.83,41.78,41.83,79000.0,19.3588,19.382,19.3588,19.382,79000.0
2006-12-27 14:00:00,41.83,41.86,41.83,41.85,65400.0,19.382,19.3959,19.382,19.3913,65400.0
2006-12-27 14:10:00,41.85,41.86,41.85,41.85,27800.0,19.3913,19.3959,19.3913,19.3913,27800.0
2006-12-27 14:20:00,41.85,41.86,41.83,41.83,25000.0,19.3913,19.3959,19.382,19.382,25000.0
2006-12-27 14:30:00,41.83,41.83,41.81,41.82,25800.0,19.382,19.382,19.3727,19.3774,25800.0
2006-12-27 14:40:00,41.81,41.83,41.81,41.82,34800.0,19.3727,19.382,19.3727,19.3774,34800.0
2006-12-27 14:50:00,41.82,41.85,41.82,41.84,78800.0,19.3774,19.3913,19.3774,19.3866,78800.0
2006-12-27 15:00:00,41.84,41.88,41.84,41.87,71600.0,19.3866,19.4052,19.3866,19.4005,71600.0
2006-12-27 15:10:00,41.87,41.88,41.86,41.88,46600.0,19.4005,19.4052,19.3959,19.4052,46600.0
2006-12-27 15:20:00,41.88,41.89,41.86,41.89,97400.0,19.4052,19.4098,19.3959,19.4098,97400.0
2006-12-27 15:30:00,41.89,41.91,41.88,41.9,72800.0,19.4098,19.4191,19.4052,19.4144,72800.0
2006-12-27 15:40:00,41.9,41.96,41.9,41.96,108400.0,19.4144,19.4422,19.4144,19.4422,108400.0
2006-12-27 15:50:00,41.96,42.0,41.95,41.98,184800.0,19.4422,19.4608,19.4376,19.4515,184800.0
2006-12-28 09:30:00,41.91,42.15,41.9,42.09,115000.0,19.4191,19.5303,19.4144,19.5025,115000.0
2006-12-28 09:40:00,42.09,42.09,42.01,42.02,48600.0,19.5025,19.5025,19.4654,19.47,48600.0
2006-12-28 09:50:00,42.02,42.03,41.97,41.97,62200.0,19.47,19.4747,19.4469,19.4469,62200.0
2006-12-28 10:00:00,41.98,42.11,41.97,42.04,81200.0,19.4515,19.5117,19.4469,19.4793,81200.0
2006-12-28 10:10:00,42.03,42.05,41.99,41.99,67800.0,19.4747,19.4839,19.4561,19.4561,67800.0
2006-12-28 10:20:00,41.99,42.06,41.98,42.06,135800.0,19.4561,19.4886,19.4515,19.4886,135800.0
2006-12-28 10:30:00,42.06,42.1,42.05,42.08,50000.0,19.4886,19.5071,19.4839,19.4978,50000.0
2006-12-28 10:40:00,42.08,42.09,42.06,42.06,32000.0,19.4978,19.5025,19.4886,19.4886,32000.0
2006-12-28 10:50:00,42.06,42.07,42.02,42.02,48400.0,19.4886,19.4932,19.47,19.47,48400.0
2006-12-28 11:00:00,42.02,42.06,42.01,42.05,124200.0,19.47,19.4886,19.4654,19.4839,124200.0
2006-12-28 11:10:00,42.05,42.08,42.05,42.07,42400.0,19.4839,19.4978,19.4839,19.4932,42400.0
2006-12-28 11:20:00,42.06,42.07,42.05,42.05,50000.0,19.4886,19.4932,19.4839,19.4839,50000.0
2006-12-28 11:30:00,42.05,42.06,42.02,42.05,85800.0,19.4839,19.4886,19.47,19.4839,85800.0
2006-12-28 11:40:00,42.05,42.06,42.03,42.05,62200.0,19.4839,19.4886,19.4747,19.4839,62200.0
2006-12-28 11:50:00,42.05,42.06,42.02,42.02,52000.0,19.4839,19.4886,19.47,19.47,52000.0
2006-12-28 12:00:00,42.03,42.05,41.99,41.99,78600.0,19.4747,19.4839,19.4561,19.4561,78600.0
2006-12-28 12:10:00,42.0,42.05,41.99,42.04,90400.0,19.4608,19.4839,19.4561,19.4793,90400.0
2006-12-28 12:20:00,42.04,42.06,42.04,42.06,46800.0,19.4793,19.4886,19.4793,19.4886,46800.0
2006-12-28 12:30:00,42.07,42.07,42.05,42.06,20600.0,19.4932,19.4932,19.4839,19.4886,20600.0
2006-12-28 12:40:00,42.06,42.06,42.04,42.05,28400.0,19.4886,19.4886,19.4793,19.4839,28400.0
2006-12-28 12:50:00,42.06,42.06,42.04,42.05,33000.0,19.4886,19.4886,19.4793,19.4839,33000.0
2006-12-28 13:00:00,42.06,42.08,42.04,42.08,68000.0,19.4886,19.4978,19.4793,19.4978,68000.0
2006-12-28 13:10:00,42.08,42.1,42.07,42.07,45600.0,19.4978,19.5071,19.4932,19.4932,45600.0
2006-12-28 13:20:00,42.08,42.08,42.04,42.05,32200.0,19.4978,19.4978,19.4793,19.4839,32200.0
2006-12-28 13:30:00,42.05,42.06,42.03,42.06,61000.0,19.4839,19.4886,19.4747,19.4886,61000.0
2006-12-28 13:40:00,42.05,42.06,42.03,42.06,86000.0,19.4839,19.4886,19.4747,19.4886,86000.0
2006-12-28 13:50:00,42.05,42.06,42.04,42.06,21800.0,19.4839,19.4886,19.4793,19.4886,21800.0
2006-12-28 14:00:00,42.04,42.06,42.02,42.02,38600.0,19.4793,19.4886,19.47,19.47,38600.0
2006-12-28 14:10:00,42.02,42.1,42.02,42.08,39000.0,19.47,19.5071,19.47,19.4978,39000.0
2006-12-28 14:20:00,42.07,42.07,42.04,42.06,33600.0,19.4932,19.4932,19.4793,19.4886,33600.0
2006-12-28 14:30:00,42.06,42.06,42.05,42.05,34600.0,19.4886,19.4886,19.4839,19.4839,34600.0
2006-12-28 14:40:00,42.05,42.06,42.05,42.05,29800.0,19.4839,19.4886,19.4839,19.4839,29800.0
2006-12-28 14:50:00,42.05,42.05,42.02,42.02,29600.0,19.4839,19.4839,19.47,19.47,29600.0
2006-12-28 15:00:00,42.02,42.04,42.01,42.02,65400.0,19.47,19.4793,19.4654,19.47,65400.0
2006-12-28 15:10:00,42.01,42.04,42.01,42.02,57800.0,19.4654,19.4793,19.4654,19.47,57800.0
2006-12-28 15:20:00,42.02,42.02,41.94,41.97,92800.0,19.47,19.47,19.433,19.4469,92800.0
2006-12-28 15:30:00,41.97,42.0,41.97,41.98,49400.0,19.4469,19.4608,19.4469,19.4515,49400.0
2006-12-28 15:40:00,41.99,42.02,41.99,41.99,82800.0,19.4561,19.47,19.4561,19.4561,82800.0
2006-12-28 15:50:00,41.99,42.01,41.97,41.97,154800.0,19.4561,19.4654,19.4469,19.4469,154800.0
2006-12-29 09:30:00,41.97,41.99,41.62,41.94,57800.0,19.4469,19.4561,19.2847,19.433,57800.0
2006-12-29 09:40:00,41.94,41.98,41.94,41.96,22200.0,19.433,19.4515,19.433,19.4422,22200.0
2006-12-29 09:50:00,41.95,41.96,41.88,41.9,83600.0,19.4376,19.4422,19.4052,19.4144,83600.0
2006-12-29 10:00:00,41.9,42.0,41.9,41.92,47000.0,19.4144,19.4608,19.4144,19.4237,47000.0
2006-12-29 10:10:00,41.91,41.93,41.85,41.88,55800.0,19.4191,19.4283,19.3913,19.4052,55800.0
2006-12-29 10:20:00,41.88,41.92,41.85,41.85,54400.0,19.4052,19.4237,19.3913,19.3913,54400.0
2006-12-29 10:30:00,41.85,41.9,41.85,41.85,35400.0,19.3913,19.4144,19.3913,19.3913,35400.0
2006-12-29 10:40:00,41.85,41.94,41.85,41.93,30600.0,19.3913,19.433,19.3913,19.4283,30600.0
2006-12-29 10:50:00,41.94,41.94,41.88,41.9,42800.0,19.433,19.433,19.4052,19.4144,42800.0
2006-12-29 11:00:00,41.9,41.91,41.9,41.9,31000.0,19.4144,19.4191,19.4144,19.4144,31000.0
2006-12-29 11:10:00,41.9,41.95,41.9,41.94,40800.0,19.4144,19.4376,19.4144,19.433,40800.0
2006-12-29 11:20:00,41.94,41.94,41.93,41.93,16400.0,19.433,19.433,19.4283,19.4283,16400.0
2006-12-29 11:30:00,41.93,41.93,41.88,41.88,16200.0,19.4283,19.4283,19.4052,19.4052,16200.0
2006-12-29 11:40:00,41.88,41.92,41.88,41.92,20400.0,19.4052,19.4237,19.4052,19.4237,20400.0
2006-12-29 11:50:00,41.92,41.95,41.9,41.93,28800.0,19.4237,19.4376,19.4144,19.4283,28800.0
2006-12-29 12:00:00,41.93,41.94,41.93,41.93,22400.0,19.4283,19.433,19.4283,19.4283,22400.0
2006-12-29 12:10:00,41.93,41.94,41.93,41.93,33000.0,19.4283,19.433,19.4283,19.4283,33000.0
2006-12-29 12:20:00,41.93,41.95,41.89,41.9,38600.0,19.4283,19.4376,19.4098,19.4144,38600.0
2006-12-29 12:30:00,41.88,41.93,41.88,41.92,53600.0,19.4052,19.4283,19.4052,19.4237,53600.0
2006-12-29 12:40:00,41.93,41.99,41.93,41.99,42400.0,19.4283,19.4561,19.4283,19.4561,42400.0
2006-12-29 12:50:00,41.99,42.0,41.99,42.0,18400.0,19.4561,19.4608,19.4561,19.4608,18400.0
2006-12-29 13:00:00,41.99,41.99,41.94,41.94,16600.0,19.4561,19.4561,19.433,19.433,16600.0
2006-12-29 13:10:00,41.94,41.94,41.91,41.91,32400.0,19.433,19.433,19.4191,19.4191,32400.0
2006-12-29 13:20:00,41.91,41.91,41.85,41.86,30800.0,19.4191,19.4191,19.3913,19.3959,30800.0
2006-12-29 13:30:00,41.87,41.88,41.84,41.84,60000.0,19.4005,19.4052,19.3866,19.3866,60000.0
2006-12-29 13:40:00,41.84,41.91,41.84,41.89,55200.0,19.3866,19.4191,19.3866,19.4098,55200.0
2006-12-29 13:50:00,41.9,41.9,41.9,41.9,36600.0,19.4144,19.4144,19.4144,19.4144,36600.0
2006-12-29 14:00:00,41.9,41.91,41.9,41.9,40000.0,19.4144,19.4191,19.4144,19.4144,40000.0
2006-12-29 14:10:00,41.9,41.9,41.88,41.88,13600.0,19.4144,19.4144,19.4052,19.4052,13600.0
2006-12-29 14:20:00,41.88,41.91,41.88,41.9,56400.0,19.4052,19.4191,19.4052,19.4144,56400.0
2006-12-29 14:30:00,41.9,41.91,41.88,41.91,50600.0,19.4144,19.4191,19.4052,19.4191,50600.0
2006-12-29 14:40:00,41.91,41.93,41.89,41.93,89200.0,19.4191,19.4283,19.4098,19.4283,89200.0
2006-12-29 14:50:00,41.93,41.93,41.9,41.91,23400.0,19.4283,19.4283,19.4144,19.4191,23400.0
2006-12-29 15:00:00,41.91,41.93,41.91,41.93,40000.0,19.4191,19.4283,19.4191,19.4283,40000.0
2006-12-29 15:10:00,41.94,41.96,41.94,41.96,50000.0,19.433,19.4422,19.433,19.4422,50000.0
2006-12-29 15:20:00,41.96,41.96,41.79,41.81,102600.0,19.4422,19.4422,19.3635,19.3727,102600.0
2006-12-29 15:30:00,41.81,41.89,41.8,41.89,89800.0,19.3727,19.4098,19.3681,19.4098,89800.0
2006-12-29 15:40:00,41.9,41.98,41.89,41.97,70200.0,19.4144,19.4515,19.4098,19.4469,70200.0
2006-12-29 15:50:00,41.97,42.0,41.87,41.87,229200.0,19.4469,19.4608,19.4005,19.4005,229200.0
2007-01-03 09:30:00,41.85,42.0,41.76,41.9,232000.0,19.3913,19.4608,19.3496,19.4144,232000.0
2007-01-03 09:40:00,41.89,41.9,41.59,41.62,304800.0,19.4098,19.4144,19.2708,19.2847,304800.0
2007-01-03 09:50:00,41.59,41.68,41.52,41.52,240200.0,19.2708,19.3125,19.2384,19.2384,240200.0
2007-01-03 10:00:00,41.52,41.63,41.52,41.54,299400.0,19.2384,19.2893,19.2384,19.2476,299400.0
2007-01-03 10:10:00,41.53,41.65,41.46,41.65,151400.0,19.243,19.2986,19.2106,19.2986,151400.0
2007-01-03 10:20:00,41.64,41.88,41.64,41.83,114400.0,19.294,19.4052,19.294,19.382,114400.0
2007-01-03 10:30:00,41.82,41.92,41.73,41.91,73800.0,19.3774,19.4237,19.3357,19.4191,73800.0
2007-01-03 10:40:00,41.91,41.93,41.9,41.91,115000.0,19.4191,19.4283,19.4144,19.4191,115000.0
2007-01-03 10:50:00,41.91,41.91,41.83,41.84,72800.0,19.4191,19.4191,19.382,19.3866,72800.0
2007-01-03 11:00:00,41.85,41.9,41.85,41.88,40600.0,19.3913,19.4144,19.3913,19.4052,40600.0
2007-01-03 11:10:00,41.88,41.92,41.87,41.92,54000.0,19.4052,19.4237,19.4005,19.4237,54000.0
2007-01-03 11:20:00,41.92,41.96,41.91,41.91,58800.0,19.4237,19.4422,19.4191,19.4191,58800.0
2007-01-03 11:30:00,41.91,41.91,41.83,41.83,84800.0,19.4191,19.4191,19.382,19.382,84800.0
2007-01-03 11:40:00,41.83,41.83,41.76,41.83,56200.0,19.382,19.382,19.3496,19.382,56200.0
2007-01-03 11:50:00,41.83,41.85,41.82,41.85,36000.0,19.382,19.3913,19.3774,19.3913,36000.0
2007-01-03 12:00:00,41.85,41.88,41.85,41.85,43400.0,19.3913,19.4052,19.3913,19.3913,43400.0
2007-01-03 12:10:00,41.84,41.85,41.81,41.81,39600.0,19.3866,19.3913,19.3727,19.3727,39600.0
2007-01-03 12:20:00,41.8,41.81,41.72,41.73,36000.0,19.3681,19.3727,19.331,19.3357,36000.0
2007-01-03 12:30:00,41.73,41.73,41.7,41.7,52000.0,19.3357,19.3357,19.3218,19.3218,52000.0
2007-01-03 12:40:00,41.7,41.71,41.7,41.71,85800.0,19.3218,19.3264,19.3218,19.3264,85800.0
2007-01-03 12:50:00,41.71,41.72,41.7,41.72,80400.0,19.3264,19.331,19.3218,19.331,80400.0
2007-01-03 13:00:00,41.72,41.72,41.71,41.71,98600.0,19.331,19.331,19.3264,19.3264,98600.0
2007-01-03 13:10:00,41.72,41.72,41.71,41.71,46000.0,19.331,19.331,19.3264,19.3264,46000.0
2007-01-03 13:20:00,41.71,41.71,41.69,41.69,91600.0,19.3264,19.3264,19.3171,19.3171,91600.0
2007-01-03 13:30:00,41.69,41.74,41.69,41.74,75600.0,19.3171,19.3403,19.3171,19.3403,75600.0
2007-01-03 13:40:00,41.74,41.8,41.74,41.8,75400.0,19.3403,19.3681,19.3403,19.3681,75400.0
2007-01-03 13:50:00,41.8,41.83,41.8,41.83,36600.0,19.3681,19.382,19.3681,19.382,36600.0
2007-01-03 14:00:00,41.83,41.84,41.77,41.82,120000.0,19.382,19.3866,19.3542,19.3774,120000.0
2007-01-03 14:10:00,41.82,41.82,41.76,41.78,148200.0,19.3774,19.3774,19.3496,19.3588,148200.0
2007-01-03 14:20:00,41.78,41.84,41.77,41.82,67600.0,19.3588,19.3866,19.3542,19.3774,67600.0
2007-01-03 14:30:00,41.81,41.86,41.81,41.81,211400.0,19.3727,19.3959,19.3727,19.3727,211400.0
2007-01-03 14:40:00,41.81,41.81,41.71,41.76,180600.0,19.3727,19.3727,19.3264,19.3496,180600.0
2007-01-03 14:50:00,41.76,41.76,41.69,41.7,167000.0,19.3496,19.3496,19.3171,19.3218,167000.0
2007-01-03 15:00:00,41.7,41.77,41.7,41.77,70200.0,19.3218,19.3542,19.3218,19.3542,70200.0
2007-01-03 15:10:00,41.77,41.8,41.74,41.77,79800.0,19.3542,19.3681,19.3403,19.3542,79800.0
2007-01-03 15:20:00,41.77,41.78,41.73,41.74,66800.0,19.3542,19.3588,19.3357,19.3403,66800.0
2007-01-03 15:30:00,41.73,41.77,41.72,41.77,56000.0,19.3357,19.3542,19.331,19.3542,56000.0
2007-01-03 15:40:00,41.77,41.85,41.77,41.85,160600.0,19.3542,19.3913,19.3542,19.3913,160600.0
2007-01-03 15:50:00,41.85,41.88,41.85,41.85,439000.0,19.3913,19.4052,19.3913,19.3913,439000.0
2007-01-04 09:30:00,41.74,41.76,41.6,41.73,98800.0,19.3403,19.3496,19.2754,19.3357,98800.0
2007-01-04 09:40:00,41.72,41.94,41.7,41.88,279400.0,19.331,19.433,19.3218,19.4052,279400.0
2007-01-04 09:50:00,41.89,41.89,41.81,41.85,83200.0,19.4098,19.4098,19.3727,19.3913,83200.0
2007-01-04 10:00:00,41.85,41.85,41.57,41.65,173400.0,19.3913,19.3913,19.2615,19.2986,173400.0
2007-01-04 10:10:00,41.65,41.69,41.63,41.65,93000.0,19.2986,19.3171,19.2893,19.2986,93000.0
2007-01-04 10:20:00,41.65,41.66,41.63,41.63,112600.0,19.2986,19.3032,19.2893,19.2893,112600.0
2007-01-04 10:30:00,41.63,41.63,41.6,41.63,127800.0,19.2893,19.2893,19.2754,19.2893,127800.0
2007-01-04 10:40:00,41.63,41.63,41.56,41.56,211600.0,19.2893,19.2893,19.2569,19.2569,211600.0
2007-01-04 10:50:00,41.56,41.69,41.56,41.64,68600.0,19.2569,19.3171,19.2569,19.294,68600.0
2007-01-04 11:00:00,41.63,41.74,41.63,41.68,80600.0,19.2893,19.3403,19.2893,19.3125,80600.0
2007-01-04 11:10:00,41.67,41.69,41.66,41.66,39400.0,19.3079,19.3171,19.3032,19.3032,39400.0
2007-01-04 11:20:00,41.67,41.68,41.65,41.67,55200.0,19.3079,19.3125,19.2986,19.3079,55200.0
2007-01-04 11:30:00,41.67,41.74,41.67,41.72,39200.0,19.3079,19.3403,19.3079,19.331,39200.0
2007-01-04 11:40:00,41.71,41.83,41.7,41.83,107600.0,19.3264,19.382,19.3218,19.382,107600.0
2007-01-04 11:50:00,41.82,41.83,41.77,41.77,59200.0,19.3774,19.382,19.3542,19.3542,59200.0
2007-01-04 12:00:00,41.77,41.81,41.77,41.79,96600.0,19.3542,19.3727,19.3542,19.3635,96600.0
2007-01-04 12:10:00,41.78,41.83,41.77,41.83,57600.0,19.3588,19.382,19.3542,19.382,57600.0
2007-01-04 12:20:00,41.83,41.83,41.82,41.82,21200.0,19.382,19.382,19.3774,19.3774,21200.0
2007-01-04 12:30:00,41.82,41.82,41.8,41.8,34200.0,19.3774,19.3774,19.3681,19.3681,34200.0
2007-01-04 12:40:00,41.8,41.81,41.74,41.74,35000.0,19.3681,19.3727,19.3403,19.3403,35000.0
2007-01-04 12:50:00,41.74,41.74,41.7,41.7,52000.0,19.3403,19.3403,19.3218,19.3218,52000.0
2007-01-04 13:00:00,41.68,41.7,41.67,41.68,31600.0,19.3125,19.3218,19.3079,19.3125,31600.0
2007-01-04 13:10:00,41.68,41.68,41.61,41.62,57600.0,19.3125,19.3125,19.2801,19.2847,57600.0
2007-01-04 13:20:00,41.62,41.62,41.51,41.52,85000.0,19.2847,19.2847,19.2337,19.2384,85000.0
2007-01-04 13:30:00,41.52,41.6,41.48,41.56,177800.0,19.2384,19.2754,19.2198,19.2569,177800.0
2007-01-04 13:40:00,41.56,41.59,41.52,41.57,84400.0,19.2569,19.2708,19.2384,19.2615,84400.0
2007-01-04 13:50:00,41.57,41.62,41.57,41.62,35200.0,19.2615,19.2847,19.2615,19.2847,35200.0
2007-01-04 14:00:00,41.62,41.67,41.61,41.63,44600.0,19.2847,19.3079,19.2801,19.2893,44600.0
2007-01-04 14:10:00,41.62,41.68,41.56,41.62,55200.0,19.2847,19.3125,19.2569,19.2847,55200.0
2007-01-04 14:20:00,41.61,41.61,41.54,41.6,31400.0,19.2801,19.2801,19.2476,19.2754,31400.0
2007-01-04 14:30:00,41.6,41.64,41.58,41.58,51800.0,19.2754,19.294,19.2662,19.2662,51800.0
2007-01-04 14:40:00,41.58,41.63,41.58,41.63,70400.0,19.2662,19.2893,19.2662,19.2893,70400.0
2007-01-04 14:50:00,41.63,41.67,41.62,41.67,90800.0,19.2893,19.3079,19.2847,19.3079,90800.0
2007-01-04 15:00:00,41.68,41.72,41.67,41.69,226200.0,19.3125,19.331,19.3079,19.3171,226200.0
2007-01-04 15:10:00,41.69,41.7,41.69,41.69,41400.0,19.3171,19.3218,19.3171,19.3171,41400.0
2007-01-04 15:20:00,41.69,41.71,41.68,41.7,120400.0,19.3171,19.3264,19.3125,19.3218,120400.0
2007-01-04 15:30:00,41.71,41.71,41.7,41.71,62000.0,19.3264,19.3264,19.3218,19.3264,62000.0
2007-01-04 15:40:00,41.71,41.75,41.71,41.72,68400.0,19.3264,19.3449,19.3264,19.331,68400.0
2007-01-04 15:50:00,41.72,41.72,41.68,41.7,106800.0,19.331,19.331,19.3125,19.3218,106800.0
2007-01-05 09:30:00,41.72,41.72,41.37,41.37,212400.0,19.331,19.331,19.1689,19.1689,212400.0
2007-01-05 09:40:00,41.37,41.41,41.25,41.35,189200.0,19.1689,19.1874,19.1133,19.1596,189200.0
2007-01-05 09:50:00,41.35,41.4,41.34,41.36,184200.0,19.1596,19.1828,19.155,19.1642,184200.0
2007-01-05 10:00:00,41.37,41.4,41.34,41.38,173000.0,19.1689,19.1828,19.155,19.1735,173000.0
2007-01-05 10:10:00,41.38,41.38,41.35,41.38,181400.0,19.1735,19.1735,19.1596,19.1735,181400.0
2007-01-05 10:20:00,41.38,41.38,41.37,41.38,70400.0,19.1735,19.1735,19.1689,19.1735,70400.0
2007-01-05 10:30:00,41.38,41.38,41.3,41.32,54600.0,19.1735,19.1735,19.1364,19.1457,54600.0
2007-01-05 10:40:00,41.32,41.42,41.32,41.34,59800.0,19.1457,19.192,19.1457,19.155,59800.0
2007-01-05 10:50:00,41.33,41.33,41.24,41.24,84800.0,19.1503,19.1503,19.1086,19.1086,84800.0
2007-01-05 11:00:00,41.24,41.28,41.15,41.15,89400.0,19.1086,19.1272,19.0669,19.0669,89400.0
2007-01-05 11:10:00,41.15,41.15,40.97,41.15,189400.0,19.0669,19.0669,18.9835,19.0669,189400.0
2007-01-05 11:20:00,41.15,41.19,41.13,41.17,115000.0,19.0669,19.0855,19.0577,19.0762,115000.0
2007-01-05 11:30:00,41.15,41.17,41.11,41.16,204400.0,19.0669,19.0762,19.0484,19.0716,204400.0
2007-01-05 11:40:00,41.16,41.16,41.11,41.12,309200.0,19.0716,19.0716,19.0484,19.053,309200.0
2007-01-05 11:50:00,41.12,41.12,41.05,41.06,64800.0,19.053,19.053,19.0206,19.0252,64800.0
2007-01-05 12:00:00,41.06,41.1,41.06,41.07,183400.0,19.0252,19.0438,19.0252,19.0298,183400.0
2007-01-05 12:10:00,41.07,41.1,40.99,41.0,377800.0,19.0298,19.0438,18.9928,18.9974,377800.0
2007-01-05 12:20:00,41.0,41.05,40.99,41.03,110600.0,18.9974,19.0206,18.9928,19.0113,110600.0
2007-01-05 12:30:00,41.04,41.09,41.02,41.09,75200.0,19.0159,19.0391,19.0067,19.0391,75200.0
2007-01-05 12:40:00,41.08,41.08,41.02,41.03,38600.0,19.0345,19.0345,19.0067,19.0113,38600.0
2007-01-05 12:50:00,41.02,41.05,41.02,41.04,139200.0,19.0067,19.0206,19.0067,19.0159,139200.0
2007-01-05 13:00:00,41.04,41.04,40.99,40.99,185000.0,19.0159,19.0159,18.9928,18.9928,185000.0
2007-01-05 13:10:00,40.99,41.01,40.99,41.01,53400.0,18.9928,19.002,18.9928,19.002,53400.0
2007-01-05 13:20:00,41.0,41.07,41.0,41.07,115400.0,18.9974,19.0298,18.9974,19.0298,115400.0
2007-01-05 13:30:00,41.08,41.1,41.06,41.1,70800.0,19.0345,19.0438,19.0252,19.0438,70800.0
2007-01-05 13:40:00,41.09,41.13,41.09,41.12,62400.0,19.0391,19.0577,19.0391,19.053,62400.0
2007-01-05 13:50:00,41.12,41.13,41.1,41.1,91200.0,19.053,19.0577,19.0438,19.0438,91200.0
2007-01-05 14:00:00,41.1,41.13,41.05,41.05,61600.0,19.0438,19.0577,19.0206,19.0206,61600.0
2007-01-05 14:10:00,41.05,41.13,41.05,41.12,66400.0,19.0206,19.0577,19.0206,19.053,66400.0
2007-01-05 14:20:00,41.12,41.13,41.1,41.13,51600.0,19.053,19.0577,19.0438,19.0577,51600.0
2007-01-05 14:30:00,41.13,41.15,41.11,41.12,76400.0,19.0577,19.0669,19.0484,19.053,76400.0
2007-01-05 14:40:00,41.12,41.12,41.08,41.1,68000.0,19.053,19.053,19.0345,19.0438,68000.0
2007-01-05 14:50:00,41.1,41.12,41.08,41.09,52200.0,19.0438,19.053,19.0345,19.0391,52200.0
2007-01-05 15:00:00,41.1,41.1,41.06,41.08,165400.0,19.0438,19.0438,19.0252,19.0345,165400.0
2007-01-05 15:10:00,41.08,41.09,41.06,41.08,212400.0,19.0345,19.0391,19.0252,19.0345,212400.0
2007-01-05 15:20:00,41.08,41.1,41.07,41.1,229400.0,19.0345,19.0438,19.0298,19.0438,229400.0
2007-01-05 15:30:00,41.09,41.1,41.06,41.1,117000.0,19.0391,19.0438,19.0252,19.0438,117000.0
2007-01-05 15:40:00,41.1,41.16,41.05,41.05,167800.0,19.0438,19.0716,19.0206,19.0206,167800.0
2007-01-05 15:50:00,41.06,41.1,41.05,41.06,364800.0,19.0252,19.0438,19.0206,19.0252,364800.0
2007-01-08 09:30:00,41.1,41.17,40.96,41.01,100200.0,19.0438,19.0762,18.9789,19.002,100200.0
2007-01-08 09:40:00,41.03,41.24,41.0,41.24,176000.0,19.0113,19.1086,18.9974,19.1086,176000.0
2007-01-08 09:50:00,41.24,41.3,40.91,40.99,92200.0,19.1086,19.1364,18.9557,18.9928,92200.0
2007-01-08 10:00:00,41.02,41.17,41.01,41.15,67600.0,19.0067,19.0762,19.002,19.0669,67600.0
2007-01-08 10:10:00,41.15,41.15,41.08,41.1,91000.0,19.0669,19.0669,19.0345,19.0438,91000.0
2007-01-08 10:20:00,41.1,41.15,41.02,41.08,71800.0,19.0438,19.0669,19.0067,19.0345,71800.0
2007-01-08 10:30:00,41.09,41.13,41.07,41.1,55600.0,19.0391,19.0577,19.0298,19.0438,55600.0
2007-01-08 10:40:00,41.1,41.15,41.1,41.12,80200.0,19.0438,19.0669,19.0438,19.053,80200.0
2007-01-08 10:50:00,41.11,41.11,41.07,41.08,101400.0,19.0484,19.0484,19.0298,19.0345,101400.0
2007-01-08 11:00:00,41.09,41.1,41.02,41.03,57600.0,19.0391,19.0438,19.0067,19.0113,57600.0
2007-01-08 11:10:00,41.03,41.09,41.01,41.07,85600.0,19.0113,19.0391,19.002,19.0298,85600.0
2007-01-08 11:20:00,41.07,41.13,41.05,41.05,158400.0,19.0298,19.0577,19.0206,19.0206,158400.0
2007-01-08 11:30:00,41.05,41.07,41.04,41.06,76800.0,19.0206,19.0298,19.0159,19.0252,76800.0
2007-01-08 11:40:00,41.06,41.1,41.06,41.08,46600.0,19.0252,19.0438,19.0252,19.0345,46600.0
2007-01-08 11:50:00,41.08,41.08,41.06,41.06,37600.0,19.0345,19.0345,19.0252,19.0252,37600.0
2007-01-08 12:00:00,41.06,41.07,41.01,41.05,52800.0,19.0252,19.0298,19.002,19.0206,52800.0
2007-01-08 12:10:00,41.05,41.05,41.04,41.04,41600.0,19.0206,19.0206,19.0159,19.0159,41600.0
2007-01-08 12:20:00,41.04,41.06,41.03,41.06,49000.0,19.0159,19.0252,19.0113,19.0252,49000.0
2007-01-08 12:30:00,41.05,41.06,41.05,41.05,32800.0,19.0206,19.0252,19.0206,19.0206,32800.0
2007-01-08 12:40:00,41.06,41.07,41.04,41.06,152200.0,19.0252,19.0298,19.0159,19.0252,152200.0
2007-01-08 12:50:00,41.06,41.08,41.04,41.06,38400.0,19.0252,19.0345,19.0159,19.0252,38400.0
2007-01-08 13:00:00,41.06,41.06,41.0,41.0,54600.0,19.0252,19.0252,18.9974,18.9974,54600.0
2007-01-08 13:10:00,41.01,41.05,41.01,41.03,39600.0,19.002,19.0206,19.002,19.0113,39600.0
2007-01-08 13:20:00,41.02,41.05,41.02,41.02,44800.0,19.0067,19.0206,19.0067,19.0067,44800.0
2007-01-08 13:30:00,41.02,41.05,41.02,41.02,38200.0,19.0067,19.0206,19.0067,19.0067,38200.0
2007-01-08 13:40:00,41.02,41.05,40.99,41.0,356800.0,19.0067,19.0206,18.9928,18.9974,356800.0
2007-01-08 13:50:00,41.0,41.01,40.98,40.99,186000.0,18.9974,19.002,18.9881,18.9928,186000.0
2007-01-08 14:00:00,41.0,41.0,40.97,40.99,88800.0,18.9974,18.9974,18.9835,18.9928,88800.0
2007-01-08 14:10:00,40.99,41.02,40.98,41.01,54000.0,18.9928,19.0067,18.9881,19.002,54000.0
2007-01-08 14:20:00,41.01,41.02,40.97,40.98,69200.0,19.002,19.0067,18.9835,18.9881,69200.0
2007-01-08 14:30:00,40.98,41.0,40.98,40.98,96600.0,18.9881,18.9974,18.9881,18.9881,96600.0
2007-01-08 14:40:00,40.98,41.0,40.97,40.97,47000.0,18.9881,18.9974,18.9835,18.9835,47000.0
2007-01-08 14:50:00,40.97,40.98,40.95,40.95,108800.0,18.9835,18.9881,18.9742,18.9742,108800.0
2007-01-08 15:00:00,40.94,40.98,40.94,40.97,90400.0,18.9696,18.9881,18.9696,18.9835,90400.0
2007-01-08 15:10:00,40.97,41.07,40.97,41.0,95800.0,18.9835,19.0298,18.9835,18.9974,95800.0
2007-01-08 15:20:00,41.01,41.01,40.91,40.95,69600.0,19.002,19.002,18.9557,18.9742,69600.0
2007-01-08 15:30:00,40.95,41.01,40.94,40.95,113400.0,18.9742,19.002,18.9696,18.9742,113400.0
2007-01-08 15:40:00,40.95,40.98,40.9,40.93,251000.0,18.9742,18.9881,18.9511,18.965,251000.0
2007-01-08 15:50:00,40.93,40.96,40.9,40.94,328000.0,18.965,18.9789,18.9511,18.9696,328000.0
2007-01-09 09:30:00,40.94,40.95,40.83,40.85,102000.0,18.9696,18.9742,18.9186,18.9279,102000.0
2007-01-09 09:40:00,40.85,40.88,40.71,40.72,167200.0,18.9279,18.9418,18.863,18.8677,167200.0
2007-01-09 09:50:00,40.72,40.74,40.71,40.71,156200.0,18.8677,18.8769,18.863,18.863,156200.0
2007-01-09 10:00:00,40.71,40.72,40.65,40.65,223800.0,18.863,18.8677,18.8352,18.8352,223800.0
2007-01-09 10:10:00,40.65,40.69,40.65,40.68,192600.0,18.8352,18.8538,18.8352,18.8491,192600.0
2007-01-09 10:20:00,40.68,40.78,40.67,40.78,117800.0,18.8491,18.8955,18.8445,18.8955,117800.0
2007-01-09 10:30:00,40.78,40.78,40.73,40.76,134200.0,18.8955,18.8955,18.8723,18.8862,134200.0
2007-01-09 10:40:00,40.77,40.77,40.7,40.74,55600.0,18.8908,18.8908,18.8584,18.8769,55600.0
2007-01-09 10:50:00,40.74,40.76,40.7,40.72,54600.0,18.8769,18.8862,18.8584,18.8677,54600.0
2007-01-09 11:00:00,40.72,40.74,40.7,40.7,87600.0,18.8677,18.8769,18.8584,18.8584,87600.0
2007-01-09 11:10:00,40.71,40.71,40.69,40.7,57400.0,18.863,18.863,18.8538,18.8584,57400.0
2007-01-09 11:20:00,40.7,40.7,40.63,40.65,120800.0,18.8584,18.8584,18.826,18.8352,120800.0
2007-01-09 11:30:00,40.65,40.72,40.63,40.71,94800.0,18.8352,18.8677,18.826,18.863,94800.0
2007-01-09 11:40:00,40.71,40.71,40.62,40.63,69200.0,18.863,18.863,18.8213,18.826,69200.0
2007-01-09 11:50:00,40.63,40.67,40.61,40.61,61200.0,18.826,18.8445,18.8167,18.8167,61200.0
2007-01-09 12:00:00,40.61,40.61,40.53,40.57,63800.0,18.8167,18.8167,18.7796,18.7982,63800.0
2007-01-09 12:10:00,40.57,40.64,40.55,40.55,73000.0,18.7982,18.8306,18.7889,18.7889,73000.0
2007-01-09 12:20:00,40.55,40.65,40.54,40.63,72600.0,18.7889,18.8352,18.7843,18.826,72600.0
2007-01-09 12:30:00,40.66,40.69,40.63,40.67,69600.0,18.8399,18.8538,18.826,18.8445,69600.0
2007-01-09 12:40:00,40.68,40.74,40.66,40.73,110200.0,18.8491,18.8769,18.8399,18.8723,110200.0
2007-01-09 12:50:00,40.73,40.76,40.7,40.72,84200.0,18.8723,18.8862,18.8584,18.8677,84200.0
2007-01-09 13:00:00,40.72,40.73,40.69,40.73,156600.0,18.8677,18.8723,18.8538,18.8723,156600.0
2007-01-09 13:10:00,40.73,40.83,40.72,40.79,149200.0,18.8723,18.9186,18.8677,18.9001,149200.0
2007-01-09 13:20:00,40.78,40.82,40.77,40.8,109800.0,18.8955,18.914,18.8908,18.9047,109800.0
2007-01-09 13:30:00,40.8,40.84,40.79,40.79,69200.0,18.9047,18.9233,18.9001,18.9001,69200.0
2007-01-09 13:40:00,40.79,40.8,40.76,40.76,56600.0,18.9001,18.9047,18.8862,18.8862,56600.0
2007-01-09 13:50:00,40.77,40.82,40.72,40.81,95400.0,18.8908,18.914,18.8677,18.9094,95400.0
2007-01-09 14:00:00,40.81,40.89,40.81,40.85,143200.0,18.9094,18.9464,18.9094,18.9279,143200.0
2007-01-09 14:10:00,40.86,40.86,40.78,40.78,59800.0,18.9325,18.9325,18.8955,18.8955,59800.0
2007-01-09 14:20:00,40.79,40.79,40.75,40.76,44200.0,18.9001,18.9001,18.8816,18.8862,44200.0
2007-01-09 14:30:00,40.76,40.8,40.75,40.79,81400.0,18.8862,18.9047,18.8816,18.9001,81400.0
2007-01-09 14:40:00,40.79,40.84,40.79,40.81,93400.0,18.9001,18.9233,18.9001,18.9094,93400.0
2007-01-09 14:50:00,40.81,40.82,40.77,40.82,83000.0,18.9094,18.914,18.8908,18.914,83000.0
2007-01-09 15:00:00,40.82,40.86,40.81,40.84,88600.0,18.914,18.9325,18.9094,18.9233,88600.0
2007-01-09 15:10:00,40.83,40.9,40.82,40.88,115000.0,18.9186,18.9511,18.914,18.9418,115000.0
2007-01-09 15:20:00,40.88,40.9,40.84,40.87,113800.0,18.9418,18.9511,18.9233,18.9372,113800.0
2007-01-09 15:30:00,40.87,40.93,40.87,40.93,78000.0,18.9372,18.965,18.9372,18.965,78000.0
2007-01-09 15:40:00,40.92,40.93,40.88,40.89,117200.0,18.9603,18.965,18.9418,18.9464,117200.0
2007-01-09 15:50:00,40.88,40.92,40.87,40.87,293000.0,18.9418,18.9603,18.9372,18.9372,293000.0
2007-01-10 09:30:00,40.8,40.85,40.72,40.77,78800.0,18.9047,18.9279,18.8677,18.8908,78800.0
2007-01-10 09:40:00,40.79,40.85,40.71,40.73,131800.0,18.9001,18.9279,18.863,18.8723,131800.0
2007-01-10 09:50:00,40.71,40.82,40.7,40.82,53600.0,18.863,18.914,18.8584,18.914,53600.0
2007-01-10 10:00:00,40.82,40.83,40.78,40.8,194000.0,18.914,18.9186,18.8955,18.9047,194000.0
2007-01-10 10:10:00,40.8,40.8,40.72,40.74,75000.0,18.9047,18.9047,18.8677,18.8769,75000.0
2007-01-10 10:20:00,40.74,40.74,40.69,40.71,126200.0,18.8769,18.8769,18.8538,18.863,126200.0
2007-01-10 10:30:00,40.71,40.71,40.61,40.64,114200.0,18.863,18.863,18.8167,18.8306,114200.0
2007-01-10 10:40:00,40.64,40.72,40.64,40.7,109600.0,18.8306,18.8677,18.8306,18.8584,109600.0
2007-01-10 10:50:00,40.69,40.72,40.69,40.71,107400.0,18.8538,18.8677,18.8538,18.863,107400.0
2007-01-10 11:00:00,40.7,40.7,40.63,40.65,76800.0,18.8584,18.8584,18.826,18.8352,76800.0
2007-01-10 11:10:00,40.63,40.68,40.62,40.65,91000.0,18.826,18.8491,18.8213,18.8352,91000.0
2007-01-10 11:20:00,40.65,40.66,40.6,40.63,71600.0,18.8352,18.8399,18.8121,18.826,71600.0
2007-01-10 11:30:00,40.63,40.66,40.63,40.63,66800.0,18.826,18.8399,18.826,18.826,66800.0
2007-01-10 11:40:00,40.63,40.65,40.63,40.65,55000.0,18.826,18.8352,18.826,18.8352,55000.0
2007-01-10 11:50:00,40.65,40.7,40.65,40.68,88400.0,18.8352,18.8584,18.8352,18.8491,88400.0
2007-01-10 12:00:00,40.67,40.68,40.61,40.62,34800.0,18.8445,18.8491,18.8167,18.8213,34800.0
2007-01-10 12:10:00,40.62,40.69,40.6,40.68,80600.0,18.8213,18.8538,18.8121,18.8491,80600.0
2007-01-10 12:20:00,40.68,40.7,40.63,40.63,47600.0,18.8491,18.8584,18.826,18.826,47600.0
2007-01-10 12:30:00,40.63,40.67,40.62,40.67,83600.0,18.826,18.8445,18.8213,18.8445,83600.0
2007-01-10 12:40:00,40.67,40.73,40.67,40.69,52400.0,18.8445,18.8723,18.8445,18.8538,52400.0
2007-01-10 12:50:00,40.69,40.74,40.69,40.71,92200.0,18.8538,18.8769,18.8538,18.863,92200.0
2007-01-10 13:00:00,40.7,40.75,40.7,40.74,25800.0,18.8584,18.8816,18.8584,18.8769,25800.0
2007-01-10 13:10:00,40.74,40.75,40.73,40.74,61000.0,18.8769,18.8816,18.8723,18.8769,61000.0
2007-01-10 13:20:00,40.74,40.75,40.72,40.74,30000.0,18.8769,18.8816,18.8677,18.8769,30000.0
2007-01-10 13:30:00,40.74,40.74,40.7,40.72,29000.0,18.8769,18.8769,18.8584,18.8677,29000.0
2007-01-10 13:40:00,40.74,40.76,40.73,40.74,106600.0,18.8769,18.8862,18.8723,18.8769,106600.0
2007-01-10 13:50:00,40.74,40.75,40.73,40.73,78400.0,18.8769,18.8816,18.8723,18.8723,78400.0
2007-01-10 14:00:00,40.73,40.73,40.72,40.72,23000.0,18.8723,18.8723,18.8677,18.8677,23000.0
2007-01-10 14:10:00,40.72,40.74,40.7,40.72,74400.0,18.8677,18.8769,18.8584,18.8677,74400.0
2007-01-10 14:20:00,40.71,40.71,40.66,40.69,85000.0,18.863,18.863,18.8399,18.8538,85000.0
2007-01-10 14:30:00,40.7,40.72,40.68,40.72,104400.0,18.8584,18.8677,18.8491,18.8677,104400.0
2007-01-10 14:40:00,40.72,40.74,40.72,40.73,79200.0,18.8677,18.8769,18.8677,18.8723,79200.0
2007-01-10 14:50:00,40.73,40.74,40.71,40.73,60800.0,18.8723,18.8769,18.863,18.8723,60800.0
2007-01-10 15:00:00,40.73,40.74,40.73,40.74,93200.0,18.8723,18.8769,18.8723,18.8769,93200.0
2007-01-10 15:10:00,40.74,40.76,40.73,40.74,74800.0,18.8769,18.8862,18.8723,18.8769,74800.0
2007-01-10 15:20:00,40.73,40.76,40.73,40.76,153400.0,18.8723,18.8862,18.8723,18.8862,153400.0
2007-01-10 15:30:00,40.76,40.78,40.74,40.75,46000.0,18.8862,18.8955,18.8769,18.8816,46000.0
2007-01-10 15:40:00,40.75,40.76,40.74,40.76,109600.0,18.8816,18.8862,18.8769,18.8862,109600.0
2007-01-10 15:50:00,40.75,40.76,40.74,40.75,347200.0,18.8816,18.8862,18.8769,18.8816,347200.0
2007-01-11 09:30:00,40.75,40.75,40.7,40.74,224800.0,18.8816,18.8816,18.8584,18.8769,224800.0
2007-01-11 09:40:00,40.74,40.8,40.7,40.74,250200.0,18.8769,18.9047,18.8584,18.8769,250200.0
2007-01-11 09:50:00,40.73,40.77,40.7,40.72,104000.0,18.8723,18.8908,18.8584,18.8677,104000.0
2007-01-11 10:00:00,40.71,40.76,40.69,40.7,137800.0,18.863,18.8862,18.8538,18.8584,137800.0
2007-01-11 10:10:00,40.7,40.76,40.68,40.72,95200.0,18.8584,18.8862,18.8491,18.8677,95200.0
2007-01-11 10:20:00,40.72,40.72,40.69,40.72,114800.0,18.8677,18.8677,18.8538,18.8677,114800.0
2007-01-11 10:30:00,40.71,40.72,40.67,40.67,53000.0,18.863,18.8677,18.8445,18.8445,53000.0
2007-01-11 10:40:00,40.68,40.7,40.67,40.68,118600.0,18.8491,18.8584,18.8445,18.8491,118600.0
2007-01-11 10:50:00,40.68,40.72,40.67,40.71,121000.0,18.8491,18.8677,18.8445,18.863,121000.0
2007-01-11 11:00:00,40.71,40.72,40.69,40.7,99400.0,18.863,18.8677,18.8538,18.8584,99400.0
2007-01-11 11:10:00,40.7,40.71,40.67,40.7,81600.0,18.8584,18.863,18.8445,18.8584,81600.0
2007-01-11 11:20:00,40.7,40.7,40.68,40.69,43600.0,18.8584,18.8584,18.8491,18.8538,43600.0
2007-01-11 11:30:00,40.68,40.7,40.66,40.67,61200.0,18.8491,18.8584,18.8399,18.8445,61200.0
2007-01-11 11:40:00,40.67,40.71,40.6,40.71,88200.0,18.8445,18.863,18.8121,18.863,88200.0
2007-01-11 11:50:00,40.7,40.7,40.67,40.68,34000.0,18.8584,18.8584,18.8445,18.8491,34000.0
2007-01-11 12:00:00,40.68,40.69,40.67,40.67,51600.0,18.8491,18.8538,18.8445,18.8445,51600.0
2007-01-11 12:10:00,40.67,40.68,40.63,40.65,75200.0,18.8445,18.8491,18.826,18.8352,75200.0
2007-01-11 12:20:00,40.65,40.65,40.6,40.6,52200.0,18.8352,18.8352,18.8121,18.8121,52200.0
2007-01-11 12:30:00,40.6,40.6,40.59,40.6,35800.0,18.8121,18.8121,18.8074,18.8121,35800.0
2007-01-11 12:40:00,40.59,40.66,40.59,40.62,70200.0,18.8074,18.8399,18.8074,18.8213,70200.0
2007-01-11 12:50:00,40.62,40.62,40.57,40.59,114000.0,18.8213,18.8213,18.7982,18.8074,114000.0
2007-01-11 13:00:00,40.59,40.59,40.56,40.56,121600.0,18.8074,18.8074,18.7935,18.7935,121600.0
2007-01-11 13:10:00,40.56,40.57,40.55,40.55,245000.0,18.7935,18.7982,18.7889,18.7889,245000.0
2007-01-11 13:20:00,40.55,40.56,40.51,40.52,89400.0,18.7889,18.7935,18.7704,18.775,89400.0
2007-01-11 13:30:00,40.51,40.53,40.49,40.52,136600.0,18.7704,18.7796,18.7611,18.775,136600.0
2007-01-11 13:40:00,40.52,40.53,40.49,40.49,71400.0,18.775,18.7796,18.7611,18.7611,71400.0
2007-01-11 13:50:00,40.49,40.49,40.42,40.42,79400.0,18.7611,18.7611,18.7287,18.7287,79400.0
2007-01-11 14:00:00,40.41,40.42,40.38,40.38,153800.0,18.724,18.7287,18.7101,18.7101,153800.0
2007-01-11 14:10:00,40.38,40.4,40.28,40.29,192400.0,18.7101,18.7194,18.6638,18.6684,192400.0
2007-01-11 14:20:00,40.29,40.35,40.29,40.31,171200.0,18.6684,18.6962,18.6684,18.6777,171200.0
2007-01-11 14:30:00,40.3,40.35,40.3,40.34,121400.0,18.6731,18.6962,18.6731,18.6916,121400.0
2007-01-11 14:40:00,40.34,40.35,40.3,40.34,176800.0,18.6916,18.6962,18.6731,18.6916,176800.0
2007-01-11 14:50:00,40.34,40.35,40.33,40.35,145000.0,18.6916,18.6962,18.687,18.6962,145000.0
2007-01-11 15:00:00,40.35,40.42,40.35,40.41,231600.0,18.6962,18.7287,18.6962,18.724,231600.0
2007-01-11 15:10:00,40.42,40.46,40.41,40.46,190600.0,18.7287,18.7472,18.724,18.7472,190600.0
2007-01-11 15:20:00,40.45,40.48,40.43,40.45,255800.0,18.7426,18.7565,18.7333,18.7426,255800.0
2007-01-11 15:30:00,40.46,40.49,40.42,40.46,125600.0,18.7472,18.7611,18.7287,18.7472,125600.0
2007-01-11 15:40:00,40.46,40.54,40.46,40.5,272000.0,18.7472,18.7843,18.7472,18.7657,272000.0
2007-01-11 15:50:00,40.49,40.49,40.46,40.46,277000.0,18.7611,18.7611,18.7472,18.7472,277000.0
2007-01-12 09:30:00,40.38,40.48,40.3,40.38,133200.0,18.7101,18.7565,18.6731,18.7101,133200.0
2007-01-12 09:40:00,40.4,40.41,40.3,40.33,93200.0,18.7194,18.724,18.6731,18.687,93200.0
2007-01-12 09:50:00,40.34,40.4,40.21,40.24,138600.0,18.6916,18.7194,18.6314,18.6453,138600.0
2007-01-12 10:00:00,40.24,40.38,40.23,40.35,101400.0,18.6453,18.7101,18.6406,18.6962,101400.0
2007-01-12 10:10:00,40.37,40.37,40.23,40.28,107400.0,18.7055,18.7055,18.6406,18.6638,107400.0
2007-01-12 10:20:00,40.28,40.29,40.26,40.26,67600.0,18.6638,18.6684,18.6545,18.6545,67600.0
2007-01-12 10:30:00,40.26,40.29,40.26,40.27,86400.0,18.6545,18.6684,18.6545,18.6592,86400.0
2007-01-12 10:40:00,40.27,40.27,40.24,40.27,77600.0,18.6592,18.6592,18.6453,18.6592,77600.0
2007-01-12 10:50:00,40.27,40.28,40.23,40.26,93800.0,18.6592,18.6638,18.6406,18.6545,93800.0
2007-01-12 11:00:00,40.26,40.26,40.21,40.22,61400.0,18.6545,18.6545,18.6314,18.636,61400.0
2007-01-12 11:10:00,40.23,40.23,40.21,40.21,66200.0,18.6406,18.6406,18.6314,18.6314,66200.0
2007-01-12 11:20:00,40.21,40.23,40.17,40.17,119600.0,18.6314,18.6406,18.6128,18.6128,119600.0
2007-01-12 11:30:00,40.17,40.18,40.13,40.17,145400.0,18.6128,18.6175,18.5943,18.6128,145400.0
2007-01-12 11:40:00,40.17,40.17,40.09,40.1,99400.0,18.6128,18.6128,18.5758,18.5804,99400.0
2007-01-12 11:50:00,40.1,40.11,40.06,40.09,298800.0,18.5804,18.585,18.5619,18.5758,298800.0
2007-01-12 12:00:00,40.08,40.09,39.97,39.97,183800.0,18.5711,18.5758,18.5202,18.5202,183800.0
2007-01-12 12:10:00,39.97,40.01,39.95,40.0,135800.0,18.5202,18.5387,18.5109,18.5341,135800.0
2007-01-12 12:20:00,40.0,40.11,39.99,40.1,112600.0,18.5341,18.585,18.5294,18.5804,112600.0
2007-01-12 12:30:00,40.09,40.13,40.07,40.12,91400.0,18.5758,18.5943,18.5665,18.5897,91400.0
2007-01-12 12:40:00,40.12,40.14,40.12,40.13,122400.0,18.5897,18.5989,18.5897,18.5943,122400.0
2007-01-12 12:50:00,40.13,40.14,40.08,40.08,78000.0,18.5943,18.5989,18.5711,18.5711,78000.0
2007-01-12 13:00:00,40.08,40.08,39.99,40.04,134600.0,18.5711,18.5711,18.5294,18.5526,134600.0
2007-01-12 13:10:00,40.04,40.1,40.02,40.06,132000.0,18.5526,18.5804,18.5433,18.5619,132000.0
2007-01-12 13:20:00,40.05,40.09,40.02,40.05,166400.0,18.5572,18.5758,18.5433,18.5572,166400.0
2007-01-12 13:30:00,40.05,40.1,40.05,40.08,130400.0,18.5572,18.5804,18.5572,18.5711,130400.0
2007-01-12 13:40:00,40.08,40.1,40.04,40.04,109000.0,18.5711,18.5804,18.5526,18.5526,109000.0
2007-01-12 13:50:00,40.05,40.05,39.99,40.01,183600.0,18.5572,18.5572,18.5294,18.5387,183600.0
2007-01-12 14:00:00,40.01,40.02,39.99,40.02,100200.0,18.5387,18.5433,18.5294,18.5433,100200.0
2007-01-12 14:10:00,40.02,40.02,40.0,40.02,88000.0,18.5433,18.5433,18.5341,18.5433,88000.0
2007-01-12 14:20:00,40.02,40.02,39.98,39.99,120000.0,18.5433,18.5433,18.5248,18.5294,120000.0
2007-01-12 14:30:00,39.99,40.01,39.97,40.01,125400.0,18.5294,18.5387,18.5202,18.5387,125400.0
2007-01-12 14:40:00,40.01,40.02,40.0,40.02,86000.0,18.5387,18.5433,18.5341,18.5433,86000.0
2007-01-12 14:50:00,40.02,40.03,39.95,39.97,144800.0,18.5433,18.548,18.5109,18.5202,144800.0
2007-01-12 15:00:00,39.98,40.02,39.98,40.0,162000.0,18.5248,18.5433,18.5248,18.5341,162000.0
2007-01-12 15:10:00,40.0,40.02,39.99,40.01,129800.0,18.5341,18.5433,18.5294,18.5387,129800.0
2007-01-12 15:20:00,40.0,40.01,39.84,39.96,378200.0,18.5341,18.5387,18.4599,18.5155,378200.0
2007-01-12 15:30:00,39.96,40.01,39.95,39.99,220800.0,18.5155,18.5387,18.5109,18.5294,220800.0
2007-01-12 15:40:00,39.99,40.05,39.96,40.02,374400.0,18.5294,18.5572,18.5155,18.5433,374400.0
2007-01-12 15:50:00,40.02,40.06,39.97,40.04,515200.0,18.5433,18.5619,18.5202,18.5526,515200.0
2007-01-16 09:30:00,40.05,40.24,40.02,40.15,178400.0,18.5572,18.6453,18.5433,18.6036,178400.0
2007-01-16 09:40:00,40.15,40.27,40.15,40.2,124400.0,18.6036,18.6592,18.6036,18.6267,124400.0
2007-01-16 09:50:00,40.2,40.24,40.18,40.23,88600.0,18.6267,18.6453,18.6175,18.6406,88600.0
2007-01-16 10:00:00,40.23,40.24,40.13,40.15,50000.0,18.6406,18.6453,18.5943,18.6036,50000.0
2007-01-16 10:10:00,40.13,40.19,40.09,40.19,73600.0,18.5943,18.6221,18.5758,18.6221,73600.0
2007-01-16 10:20:00,40.19,40.19,40.12,40.13,48200.0,18.6221,18.6221,18.5897,18.5943,48200.0
2007-01-16 10:30:00,40.13,40.13,40.12,40.12,30000.0,18.5943,18.5943,18.5897,18.5897,30000.0
2007-01-16 10:40:00,40.13,40.13,40.1,40.11,45000.0,18.5943,18.5943,18.5804,18.585,45000.0
2007-01-16 10:50:00,40.11,40.12,40.08,40.08,82000.0,18.585,18.5897,18.5711,18.5711,82000.0
2007-01-16 11:00:00,40.08,40.12,40.08,40.11,69200.0,18.5711,18.5897,18.5711,18.585,69200.0
2007-01-16 11:10:00,40.11,40.12,40.1,40.1,167200.0,18.585,18.5897,18.5804,18.5804,167200.0
2007-01-16 11:20:00,40.1,40.11,40.07,40.08,154400.0,18.5804,18.585,18.5665,18.5711,154400.0
2007-01-16 11:30:00,40.08,40.12,40.08,40.11,222400.0,18.5711,18.5897,18.5711,18.585,222400.0
2007-01-16 11:40:00,40.11,40.11,40.1,40.1,33200.0,18.585,18.585,18.5804,18.5804,33200.0
2007-01-16 11:50:00,40.1,40.1,40.09,40.09,64600.0,18.5804,18.5804,18.5758,18.5758,64600.0
2007-01-16 12:00:00,40.1,40.1,40.1,40.1,31800.0,18.5804,18.5804,18.5804,18.5804,31800.0
2007-01-16 12:10:00,40.1,40.1,40.1,40.1,16600.0,18.5804,18.5804,18.5804,18.5804,16600.0
2007-01-16 12:20:00,40.1,40.1,40.1,40.1,21400.0,18.5804,18.5804,18.5804,18.5804,21400.0
2007-01-16 12:30:00,40.1,40.1,40.08,40.09,71600.0,18.5804,18.5804,18.5711,18.5758,71600.0
2007-01-16 12:40:00,40.1,40.11,40.09,40.1,32800.0,18.5804,18.585,18.5758,18.5804,32800.0
2007-01-16 12:50:00,40.09,40.1,40.07,40.1,39000.0,18.5758,18.5804,18.5665,18.5804,39000.0
2007-01-16 13:00:00,40.1,40.13,40.09,40.13,51400.0,18.5804,18.5943,18.5758,18.5943,51400.0
2007-01-16 13:10:00,40.13,40.13,40.1,40.1,45600.0,18.5943,18.5943,18.5804,18.5804,45600.0
2007-01-16 13:20:00,40.1,40.1,40.06,40.1,67800.0,18.5804,18.5804,18.5619,18.5804,67800.0
2007-01-16 13:30:00,40.09,40.09,40.07,40.08,22000.0,18.5758,18.5758,18.5665,18.5711,22000.0
2007-01-16 13:40:00,40.08,40.08,40.06,40.07,19400.0,18.5711,18.5711,18.5619,18.5665,19400.0
2007-01-16 13:50:00,40.07,40.07,40.05,40.06,23000.0,18.5665,18.5665,18.5572,18.5619,23000.0
2007-01-16 14:00:00,40.06,40.06,40.05,40.05,28000.0,18.5619,18.5619,18.5572,18.5572,28000.0
2007-01-16 14:10:00,40.05,40.05,40.04,40.04,25800.0,18.5572,18.5572,18.5526,18.5526,25800.0
2007-01-16 14:20:00,40.04,40.08,40.04,40.04,53600.0,18.5526,18.5711,18.5526,18.5526,53600.0
2007-01-16 14:30:00,40.04,40.06,40.02,40.02,43400.0,18.5526,18.5619,18.5433,18.5433,43400.0
2007-01-16 14:40:00,40.02,40.02,40.0,40.02,26400.0,18.5433,18.5433,18.5341,18.5433,26400.0
2007-01-16 14:50:00,40.01,40.02,40.01,40.02,45000.0,18.5387,18.5433,18.5387,18.5433,45000.0
2007-01-16 15:00:00,40.02,40.08,40.02,40.07,65600.0,18.5433,18.5711,18.5433,18.5665,65600.0
2007-01-16 15:10:00,40.07,40.1,40.06,40.07,60800.0,18.5665,18.5804,18.5619,18.5665,60800.0
2007-01-16 15:20:00,40.07,40.09,40.06,40.09,154600.0,18.5665,18.5758,18.5619,18.5758,154600.0
2007-01-16 15:30:00,40.08,40.09,40.05,40.08,145200.0,18.5711,18.5758,18.5572,18.5711,145200.0
2007-01-16 15:40:00,40.08,40.1,40.06,40.06,204400.0,18.5711,18.5804,18.5619,18.5619,204400.0
2007-01-16 15:50:00,40.07,40.07,40.0,40.02,311600.0,18.5665,18.5665,18.5341,18.5433,311600.0
2007-01-17 09:30:00,40.02,40.02,39.9,39.97,97400.0,18.5433,18.5433,18.4877,18.5202,97400.0
2007-01-17 09:40:00,39.97,39.99,39.93,39.99,93600.0,18.5202,18.5294,18.5016,18.5294,93600.0
2007-01-17 09:50:00,39.99,40.01,39.96,39.99,128000.0,18.5294,18.5387,18.5155,18.5294,128000.0
2007-01-17 10:00:00,39.99,40.02,39.88,40.02,87600.0,18.5294,18.5433,18.4785,18.5433,87600.0
2007-01-17 10:10:00,40.02,40.02,39.99,40.0,256800.0,18.5433,18.5433,18.5294,18.5341,256800.0
2007-01-17 10:20:00,39.99,40.0,39.98,39.99,46800.0,18.5294,18.5341,18.5248,18.5294,46800.0
2007-01-17 10:30:00,39.99,39.99,39.93,39.98,78000.0,18.5294,18.5294,18.5016,18.5248,78000.0
2007-01-17 10:40:00,39.98,40.0,39.98,39.99,79200.0,18.5248,18.5341,18.5248,18.5294,79200.0
2007-01-17 10:50:00,40.0,40.0,39.93,39.98,58000.0,18.5341,18.5341,18.5016,18.5248,58000.0
2007-01-17 11:00:00,39.98,40.0,39.98,40.0,207200.0,18.5248,18.5341,18.5248,18.5341,207200.0
2007-01-17 11:10:00,40.0,40.01,39.94,39.95,48600.0,18.5341,18.5387,18.5063,18.5109,48600.0
2007-01-17 11:20:00,39.95,39.99,39.94,39.99,30800.0,18.5109,18.5294,18.5063,18.5294,30800.0
2007-01-17 11:30:00,39.99,40.0,39.98,39.99,32000.0,18.5294,18.5341,18.5248,18.5294,32000.0
2007-01-17 11:40:00,39.99,40.0,39.97,39.99,29000.0,18.5294,18.5341,18.5202,18.5294,29000.0
2007-01-17 11:50:00,39.99,40.02,39.98,40.02,177800.0,18.5294,18.5433,18.5248,18.5433,177800.0
2007-01-17 12:00:00,40.01,40.04,40.01,40.01,55200.0,18.5387,18.5526,18.5387,18.5387,55200.0
2007-01-17 12:10:00,40.02,40.03,40.01,40.02,17200.0,18.5433,18.548,18.5387,18.5433,17200.0
2007-01-17 12:20:00,40.02,40.02,40.01,40.02,16200.0,18.5433,18.5433,18.5387,18.5433,16200.0
2007-01-17 12:30:00,40.02,40.07,40.0,40.06,43000.0,18.5433,18.5665,18.5341,18.5619,43000.0
2007-01-17 12:40:00,40.06,40.08,40.06,40.08,20200.0,18.5619,18.5711,18.5619,18.5711,20200.0
2007-01-17 12:50:00,40.08,40.1,40.07,40.09,40000.0,18.5711,18.5804,18.5665,18.5758,40000.0
2007-01-17 13:00:00,40.1,40.1,40.08,40.09,52400.0,18.5804,18.5804,18.5711,18.5758,52400.0
2007-01-17 13:10:00,40.1,40.13,40.09,40.13,81800.0,18.5804,18.5943,18.5758,18.5943,81800.0
2007-01-17 13:20:00,40.13,40.16,40.13,40.13,36000.0,18.5943,18.6082,18.5943,18.5943,36000.0
2007-01-17 13:30:00,40.13,40.13,40.09,40.1,21000.0,18.5943,18.5943,18.5758,18.5804,21000.0
2007-01-17 13:40:00,40.09,40.1,40.09,40.1,12600.0,18.5758,18.5804,18.5758,18.5804,12600.0
2007-01-17 13:50:00,40.1,40.1,40.07,40.09,37200.0,18.5804,18.5804,18.5665,18.5758,37200.0
2007-01-17 14:00:00,40.09,40.12,40.08,40.1,92800.0,18.5758,18.5897,18.5711,18.5804,92800.0
2007-01-17 14:10:00,40.1,40.1,40.02,40.06,29800.0,18.5804,18.5804,18.5433,18.5619,29800.0
2007-01-17 14:20:00,40.06,40.1,40.04,40.09,20200.0,18.5619,18.5804,18.5526,18.5758,20200.0
2007-01-17 14:30:00,40.08,40.1,40.01,40.07,54800.0,18.5711,18.5804,18.5387,18.5665,54800.0
2007-01-17 14:40:00,40.07,40.09,40.04,40.06,24600.0,18.5665,18.5758,18.5526,18.5619,24600.0
2007-01-17 14:50:00,40.05,40.1,40.02,40.1,36200.0,18.5572,18.5804,18.5433,18.5804,36200.0
2007-01-17 15:00:00,40.09,40.1,40.01,40.02,53400.0,18.5758,18.5804,18.5387,18.5433,53400.0
2007-01-17 15:10:00,40.02,40.09,40.02,40.09,26800.0,18.5433,18.5758,18.5433,18.5758,26800.0
2007-01-17 15:20:00,40.09,40.1,40.04,40.04,38400.0,18.5758,18.5804,18.5526,18.5526,38400.0
2007-01-17 15:30:00,40.04,40.05,40.03,40.03,31400.0,18.5526,18.5572,18.548,18.548,31400.0
2007-01-17 15:40:00,40.04,40.07,40.02,40.04,98800.0,18.5526,18.5665,18.5433,18.5526,98800.0
2007-01-17 15:50:00,40.02,40.05,40.01,40.05,96000.0,18.5433,18.5572,18.5387,18.5572,96000.0
2007-01-18 09:30:00,40.1,40.1,40.0,40.06,110200.0,18.5804,18.5804,18.5341,18.5619,110200.0
2007-01-18 09:40:00,40.06,40.17,40.05,40.13,98200.0,18.5619,18.6128,18.5572,18.5943,98200.0
2007-01-18 09:50:00,40.15,40.17,40.11,40.15,60600.0,18.6036,18.6128,18.585,18.6036,60600.0
2007-01-18 10:00:00,40.16,40.16,40.1,40.15,49600.0,18.6082,18.6082,18.5804,18.6036,49600.0
2007-01-18 10:10:00,40.15,40.15,40.07,40.1,56400.0,18.6036,18.6036,18.5665,18.5804,56400.0
2007-01-18 10:20:00,40.1,40.12,40.05,40.1,63000.0,18.5804,18.5897,18.5572,18.5804,63000.0
2007-01-18 10:30:00,40.09,40.1,40.01,40.08,77000.0,18.5758,18.5804,18.5387,18.5711,77000.0
2007-01-18 10:40:00,40.07,40.1,40.06,40.08,45800.0,18.5665,18.5804,18.5619,18.5711,45800.0
2007-01-18 10:50:00,40.09,40.09,40.07,40.09,60800.0,18.5758,18.5758,18.5665,18.5758,60800.0
2007-01-18 11:00:00,40.09,40.17,40.09,40.13,31600.0,18.5758,18.6128,18.5758,18.5943,31600.0
2007-01-18 11:10:00,40.13,40.14,40.1,40.13,30200.0,18.5943,18.5989,18.5804,18.5943,30200.0
2007-01-18 11:20:00,40.13,40.13,40.08,40.1,55200.0,18.5943,18.5943,18.5711,18.5804,55200.0
2007-01-18 11:30:00,40.1,40.15,40.09,40.14,51400.0,18.5804,18.6036,18.5758,18.5989,51400.0
2007-01-18 11:40:00,40.15,40.15,40.12,40.13,50000.0,18.6036,18.6036,18.5897,18.5943,50000.0
2007-01-18 11:50:00,40.13,40.17,40.13,40.15,42800.0,18.5943,18.6128,18.5943,18.6036,42800.0
2007-01-18 12:00:00,40.15,40.2,40.13,40.18,35600.0,18.6036,18.6267,18.5943,18.6175,35600.0
2007-01-18 12:10:00,40.18,40.2,40.16,40.16,26600.0,18.6175,18.6267,18.6082,18.6082,26600.0
2007-01-18 12:20:00,40.16,40.16,40.13,40.13,26200.0,18.6082,18.6082,18.5943,18.5943,26200.0
2007-01-18 12:30:00,40.15,40.17,40.14,40.16,36600.0,18.6036,18.6128,18.5989,18.6082,36600.0
2007-01-18 12:40:00,40.16,40.2,40.15,40.19,16600.0,18.6082,18.6267,18.6036,18.6221,16600.0
2007-01-18 12:50:00,40.18,40.2,40.17,40.19,26200.0,18.6175,18.6267,18.6128,18.6221,26200.0
2007-01-18 13:00:00,40.19,40.2,40.18,40.18,17200.0,18.6221,18.6267,18.6175,18.6175,17200.0
2007-01-18 13:10:00,40.19,40.21,40.19,40.2,81200.0,18.6221,18.6314,18.6221,18.6267,81200.0
2007-01-18 13:20:00,40.2,40.21,40.19,40.2,47400.0,18.6267,18.6314,18.6221,18.6267,47400.0
2007-01-18 13:30:00,40.2,40.23,40.2,40.23,144800.0,18.6267,18.6406,18.6267,18.6406,144800.0
2007-01-18 13:40:00,40.22,40.23,40.19,40.22,125200.0,18.636,18.6406,18.6221,18.636,125200.0
2007-01-18 13:50:00,40.22,40.22,40.17,40.18,92400.0,18.636,18.636,18.6128,18.6175,92400.0
2007-01-18 14:00:00,40.18,40.23,40.17,40.23,95800.0,18.6175,18.6406,18.6128,18.6406,95800.0
2007-01-18 14:10:00,40.23,40.23,40.19,40.21,126600.0,18.6406,18.6406,18.6221,18.6314,126600.0
2007-01-18 14:20:00,40.22,40.24,40.18,40.18,190800.0,18.636,18.6453,18.6175,18.6175,190800.0
2007-01-18 14:30:00,40.17,40.2,40.16,40.18,51200.0,18.6128,18.6267,18.6082,18.6175,51200.0
2007-01-18 14:40:00,40.18,40.2,40.18,40.18,47200.0,18.6175,18.6267,18.6175,18.6175,47200.0
2007-01-18 14:50:00,40.18,40.18,40.15,40.18,33200.0,18.6175,18.6175,18.6036,18.6175,33200.0
2007-01-18 15:00:00,40.17,40.18,40.15,40.18,45800.0,18.6128,18.6175,18.6036,18.6175,45800.0
2007-01-18 15:10:00,40.17,40.21,40.15,40.15,51400.0,18.6128,18.6314,18.6036,18.6036,51400.0
2007-01-18 15:20:00,40.15,40.21,40.15,40.21,108800.0,18.6036,18.6314,18.6036,18.6314,108800.0
2007-01-18 15:30:00,40.21,40.23,40.19,40.22,363200.0,18.6314,18.6406,18.6221,18.636,363200.0
2007-01-18 15:40:00,40.23,40.23,40.16,40.21,251800.0,18.6406,18.6406,18.6082,18.6314,251800.0
2007-01-18 15:50:00,40.21,40.21,40.17,40.2,365800.0,18.6314,18.6314,18.6128,18.6267,365800.0
2007-01-19 09:30:00,40.26,40.31,40.13,40.24,305200.0,18.6545,18.6777,18.5943,18.6453,305200.0
2007-01-19 09:40:00,40.24,40.25,40.23,40.23,28200.0,18.6453,18.6499,18.6406,18.6406,28200.0
2007-01-19 09:50:00,40.23,40.25,40.19,40.24,29200.0,18.6406,18.6499,18.6221,18.6453,29200.0
2007-01-19 10:00:00,40.24,40.25,40.17,40.18,41800.0,18.6453,18.6499,18.6128,18.6175,41800.0
2007-01-19 10:10:00,40.19,40.22,40.13,40.13,45600.0,18.6221,18.636,18.5943,18.5943,45600.0
2007-01-19 10:20:00,40.13,40.24,40.12,40.24,43400.0,18.5943,18.6453,18.5897,18.6453,43400.0
2007-01-19 10:30:00,40.23,40.25,40.23,40.23,32600.0,18.6406,18.6499,18.6406,18.6406,32600.0
2007-01-19 10:40:00,40.24,40.26,40.23,40.26,211000.0,18.6453,18.6545,18.6406,18.6545,211000.0
2007-01-19 10:50:00,40.24,40.31,40.24,40.26,79400.0,18.6453,18.6777,18.6453,18.6545,79400.0
2007-01-19 11:00:00,40.26,40.26,40.22,40.22,25800.0,18.6545,18.6545,18.636,18.636,25800.0
2007-01-19 11:10:00,40.22,40.23,40.18,40.23,45200.0,18.636,18.6406,18.6175,18.6406,45200.0
2007-01-19 11:20:00,40.22,40.23,40.17,40.18,40800.0,18.636,18.6406,18.6128,18.6175,40800.0
2007-01-19 11:30:00,40.18,40.2,40.16,40.2,33800.0,18.6175,18.6267,18.6082,18.6267,33800.0
2007-01-19 11:40:00,40.2,40.26,40.2,40.25,86400.0,18.6267,18.6545,18.6267,18.6499,86400.0
2007-01-19 11:50:00,40.24,40.27,40.24,40.26,39000.0,18.6453,18.6592,18.6453,18.6545,39000.0
2007-01-19 12:00:00,40.26,40.28,40.24,40.24,27600.0,18.6545,18.6638,18.6453,18.6453,27600.0
2007-01-19 12:10:00,40.24,40.29,40.23,40.28,61600.0,18.6453,18.6684,18.6406,18.6638,61600.0
2007-01-19 12:20:00,40.29,40.33,40.28,40.32,40400.0,18.6684,18.687,18.6638,18.6823,40400.0
2007-01-19 12:30:00,40.32,40.37,40.31,40.37,61000.0,18.6823,18.7055,18.6777,18.7055,61000.0
2007-01-19 12:40:00,40.38,40.42,40.37,40.4,127800.0,18.7101,18.7287,18.7055,18.7194,127800.0
2007-01-19 12:50:00,40.38,40.39,40.35,40.35,33400.0,18.7101,18.7148,18.6962,18.6962,33400.0
2007-01-19 13:00:00,40.35,40.37,40.35,40.35,35400.0,18.6962,18.7055,18.6962,18.6962,35400.0
2007-01-19 13:10:00,40.35,40.37,40.35,40.35,19800.0,18.6962,18.7055,18.6962,18.6962,19800.0
2007-01-19 13:20:00,40.35,40.36,40.33,40.34,16400.0,18.6962,18.7009,18.687,18.6916,16400.0
2007-01-19 13:30:00,40.35,40.35,40.29,40.3,27200.0,18.6962,18.6962,18.6684,18.6731,27200.0
2007-01-19 13:40:00,40.3,40.31,40.28,40.28,37200.0,18.6731,18.6777,18.6638,18.6638,37200.0
2007-01-19 13:50:00,40.28,40.3,40.27,40.29,23000.0,18.6638,18.6731,18.6592,18.6684,23000.0
2007-01-19 14:00:00,40.28,40.3,40.28,40.29,14600.0,18.6638,18.6731,18.6638,18.6684,14600.0
2007-01-19 14:10:00,40.29,40.35,40.29,40.34,24200.0,18.6684,18.6962,18.6684,18.6916,24200.0
2007-01-19 14:20:00,40.34,40.35,40.33,40.34,16600.0,18.6916,18.6962,18.687,18.6916,16600.0
2007-01-19 14:30:00,40.33,40.35,40.33,40.33,19200.0,18.687,18.6962,18.687,18.687,19200.0
2007-01-19 14:40:00,40.33,40.34,40.31,40.33,19400.0,18.687,18.6916,18.6777,18.687,19400.0
2007-01-19 14:50:00,40.32,40.34,40.32,40.34,45600.0,18.6823,18.6916,18.6823,18.6916,45600.0
2007-01-19 15:00:00,40.33,40.34,40.32,40.33,33000.0,18.687,18.6916,18.6823,18.687,33000.0
2007-01-19 15:10:00,40.33,40.34,40.32,40.34,45800.0,18.687,18.6916,18.6823,18.6916,45800.0
2007-01-19 15:20:00,40.34,40.34,40.32,40.32,37800.0,18.6916,18.6916,18.6823,18.6823,37800.0
2007-01-19 15:30:00,40.32,40.35,40.32,40.34,57600.0,18.6823,18.6962,18.6823,18.6916,57600.0
2007-01-19 15:40:00,40.34,40.35,40.3,40.33,73200.0,18.6916,18.6962,18.6731,18.687,73200.0
2007-01-19 15:50:00,40.33,40.38,40.32,40.38,104600.0,18.687,18.7101,18.6823,18.7101,104600.0
2007-01-22 09:30:00,40.33,40.5,40.06,40.08,189600.0,18.687,18.7657,18.5619,18.5711,189600.0
2007-01-22 09:40:00,40.08,40.2,40.05,40.12,101400.0,18.5711,18.6267,18.5572,18.5897,101400.0
2007-01-22 09:50:00,40.13,40.29,40.1,40.27,144600.0,18.5943,18.6684,18.5804,18.6592,144600.0
2007-01-22 10:00:00,40.27,40.41,40.27,40.4,112800.0,18.6592,18.724,18.6592,18.7194,112800.0
2007-01-22 10:10:00,40.39,40.4,40.31,40.38,118200.0,18.7148,18.7194,18.6777,18.7101,118200.0
2007-01-22 10:20:00,40.38,40.41,40.32,40.34,56600.0,18.7101,18.724,18.6823,18.6916,56600.0
2007-01-22 10:30:00,40.33,40.39,40.31,40.38,77800.0,18.687,18.7148,18.6777,18.7101,77800.0
2007-01-22 10:40:00,40.38,40.38,40.34,40.36,189800.0,18.7101,18.7101,18.6916,18.7009,189800.0
2007-01-22 10:50:00,40.35,40.37,40.32,40.34,109000.0,18.6962,18.7055,18.6823,18.6916,109000.0
2007-01-22 11:00:00,40.34,40.37,40.32,40.36,209400.0,18.6916,18.7055,18.6823,18.7009,209400.0
2007-01-22 11:10:00,40.37,40.38,40.35,40.37,65400.0,18.7055,18.7101,18.6962,18.7055,65400.0
2007-01-22 11:20:00,40.37,40.37,40.35,40.35,71000.0,18.7055,18.7055,18.6962,18.6962,71000.0
2007-01-22 11:30:00,40.36,40.38,40.34,40.38,29600.0,18.7009,18.7101,18.6916,18.7101,29600.0
2007-01-22 11:40:00,40.38,40.38,40.33,40.34,46600.0,18.7101,18.7101,18.687,18.6916,46600.0
2007-01-22 11:50:00,40.34,40.37,40.33,40.34,61800.0,18.6916,18.7055,18.687,18.6916,61800.0
2007-01-22 12:00:00,40.33,40.37,40.33,40.34,24800.0,18.687,18.7055,18.687,18.6916,24800.0
2007-01-22 12:10:00,40.35,40.35,40.32,40.35,28800.0,18.6962,18.6962,18.6823,18.6962,28800.0
2007-01-22 12:20:00,40.35,40.35,40.32,40.34,27000.0,18.6962,18.6962,18.6823,18.6916,27000.0
2007-01-22 12:30:00,40.34,40.37,40.33,40.35,30800.0,18.6916,18.7055,18.687,18.6962,30800.0
2007-01-22 12:40:00,40.35,40.36,40.27,40.29,41400.0,18.6962,18.7009,18.6592,18.6684,41400.0
2007-01-22 12:50:00,40.3,40.31,40.28,40.29,11400.0,18.6731,18.6777,18.6638,18.6684,11400.0
2007-01-22 13:00:00,40.29,40.3,40.27,40.29,38000.0,18.6684,18.6731,18.6592,18.6684,38000.0
2007-01-22 13:10:00,40.29,40.31,40.29,40.29,15400.0,18.6684,18.6777,18.6684,18.6684,15400.0
2007-01-22 13:20:00,40.3,40.3,40.28,40.3,25600.0,18.6731,18.6731,18.6638,18.6731,25600.0
2007-01-22 13:30:00,40.29,40.29,40.28,40.28,11000.0,18.6684,18.6684,18.6638,18.6638,11000.0
2007-01-22 13:40:00,40.29,40.29,40.28,40.29,15600.0,18.6684,18.6684,18.6638,18.6684,15600.0
2007-01-22 13:50:00,40.29,40.33,40.28,40.33,33400.0,18.6684,18.687,18.6638,18.687,33400.0
2007-01-22 14:00:00,40.33,40.37,40.33,40.35,33000.0,18.687,18.7055,18.687,18.6962,33000.0
2007-01-22 14:10:00,40.35,40.35,40.31,40.31,12400.0,18.6962,18.6962,18.6777,18.6777,12400.0
2007-01-22 14:20:00,40.31,40.34,40.31,40.34,22600.0,18.6777,18.6916,18.6777,18.6916,22600.0
2007-01-22 14:30:00,40.34,40.34,40.3,40.32,36400.0,18.6916,18.6916,18.6731,18.6823,36400.0
2007-01-22 14:40:00,40.33,40.34,40.29,40.32,74000.0,18.687,18.6916,18.6684,18.6823,74000.0
2007-01-22 14:50:00,40.32,40.35,40.3,40.35,49200.0,18.6823,18.6962,18.6731,18.6962,49200.0
2007-01-22 15:00:00,40.35,40.35,40.31,40.32,38400.0,18.6962,18.6962,18.6777,18.6823,38400.0
2007-01-22 15:10:00,40.32,40.35,40.28,40.3,52400.0,18.6823,18.6962,18.6638,18.6731,52400.0
2007-01-22 15:20:00,40.3,40.32,40.27,40.3,50800.0,18.6731,18.6823,18.6592,18.6731,50800.0
2007-01-22 15:30:00,40.3,40.31,40.27,40.29,104600.0,18.6731,18.6777,18.6592,18.6684,104600.0
2007-01-22 15:40:00,40.29,40.31,40.27,40.29,94800.0,18.6684,18.6777,18.6592,18.6684,94800.0
2007-01-22 15:50:00,40.3,40.31,40.27,40.29,117800.0,18.6731,18.6777,18.6592,18.6684,117800.0
2007-01-23 09:30:00,40.26,40.27,40.16,40.17,85000.0,18.6545,18.6592,18.6082,18.6128,85000.0
2007-01-23 09:40:00,40.19,40.27,40.15,40.24,49600.0,18.6221,18.6592,18.6036,18.6453,49600.0
2007-01-23 09:50:00,40.24,40.33,40.24,40.27,82600.0,18.6453,18.687,18.6453,18.6592,82600.0
2007-01-23 10:00:00,40.26,40.29,40.23,40.29,101800.0,18.6545,18.6684,18.6406,18.6684,101800.0
2007-01-23 10:10:00,40.28,40.33,40.24,40.26,58200.0,18.6638,18.687,18.6453,18.6545,58200.0
2007-01-23 10:20:00,40.26,40.3,40.21,40.23,51200.0,18.6545,18.6731,18.6314,18.6406,51200.0
2007-01-23 10:30:00,40.22,40.33,40.22,40.33,51400.0,18.636,18.687,18.636,18.687,51400.0
2007-01-23 10:40:00,40.33,40.33,40.23,40.23,37200.0,18.687,18.687,18.6406,18.6406,37200.0
2007-01-23 10:50:00,40.23,40.24,40.19,40.19,30600.0,18.6406,18.6453,18.6221,18.6221,30600.0
2007-01-23 11:00:00,40.19,40.23,40.19,40.22,61000.0,18.6221,18.6406,18.6221,18.636,61000.0
2007-01-23 11:10:00,40.22,40.24,40.21,40.22,33200.0,18.636,18.6453,18.6314,18.636,33200.0
2007-01-23 11:20:00,40.22,40.26,40.2,40.26,66400.0,18.636,18.6545,18.6267,18.6545,66400.0
2007-01-23 11:30:00,40.26,40.26,40.2,40.2,55800.0,18.6545,18.6545,18.6267,18.6267,55800.0
2007-01-23 11:40:00,40.2,40.26,40.2,40.25,21000.0,18.6267,18.6545,18.6267,18.6499,21000.0
2007-01-23 11:50:00,40.25,40.3,40.25,40.29,56200.0,18.6499,18.6731,18.6499,18.6684,56200.0
2007-01-23 12:00:00,40.29,40.3,40.26,40.26,16800.0,18.6684,18.6731,18.6545,18.6545,16800.0
2007-01-23 12:10:00,40.26,40.27,40.23,40.27,78000.0,18.6545,18.6592,18.6406,18.6592,78000.0
2007-01-23 12:20:00,40.26,40.27,40.26,40.27,59600.0,18.6545,18.6592,18.6545,18.6592,59600.0
2007-01-23 12:30:00,40.27,40.27,40.26,40.27,19400.0,18.6592,18.6592,18.6545,18.6592,19400.0
2007-01-23 12:40:00,40.27,40.29,40.23,40.27,51600.0,18.6592,18.6684,18.6406,18.6592,51600.0
2007-01-23 12:50:00,40.27,40.31,40.27,40.31,30200.0,18.6592,18.6777,18.6592,18.6777,30200.0
2007-01-23 13:00:00,40.31,40.31,40.29,40.29,32600.0,18.6777,18.6777,18.6684,18.6684,32600.0
2007-01-23 13:10:00,40.29,40.29,40.27,40.28,38200.0,18.6684,18.6684,18.6592,18.6638,38200.0
2007-01-23 13:20:00,40.29,40.3,40.27,40.29,34000.0,18.6684,18.6731,18.6592,18.6684,34000.0
2007-01-23 13:30:00,40.29,40.32,40.28,40.31,66800.0,18.6684,18.6823,18.6638,18.6777,66800.0
2007-01-23 13:40:00,40.31,40.34,40.3,40.33,52400.0,18.6777,18.6916,18.6731,18.687,52400.0
2007-01-23 13:50:00,40.33,40.35,40.31,40.34,83600.0,18.687,18.6962,18.6777,18.6916,83600.0
2007-01-23 14:00:00,40.34,40.35,40.32,40.35,64200.0,18.6916,18.6962,18.6823,18.6962,64200.0
2007-01-23 14:10:00,40.35,40.38,40.33,40.36,179000.0,18.6962,18.7101,18.687,18.7009,179000.0
2007-01-23 14:20:00,40.37,40.44,40.35,40.43,96600.0,18.7055,18.7379,18.6962,18.7333,96600.0
2007-01-23 14:30:00,40.43,40.43,40.33,40.39,215800.0,18.7333,18.7333,18.687,18.7148,215800.0
2007-01-23 14:40:00,40.39,40.4,40.33,40.38,90800.0,18.7148,18.7194,18.687,18.7101,90800.0
2007-01-23 14:50:00,40.38,40.4,40.35,40.37,55200.0,18.7101,18.7194,18.6962,18.7055,55200.0
2007-01-23 15:00:00,40.37,40.38,40.34,40.34,157200.0,18.7055,18.7101,18.6916,18.6916,157200.0
2007-01-23 15:10:00,40.33,40.36,40.32,40.36,134400.0,18.687,18.7009,18.6823,18.7009,134400.0
2007-01-23 15:20:00,40.36,40.38,40.33,40.35,208400.0,18.7009,18.7101,18.687,18.6962,208400.0
2007-01-23 15:30:00,40.35,40.38,40.33,40.37,125400.0,18.6962,18.7101,18.687,18.7055,125400.0
2007-01-23 15:40:00,40.36,40.38,40.35,40.37,134400.0,18.7009,18.7101,18.6962,18.7055,134400.0
2007-01-23 15:50:00,40.37,40.46,40.35,40.4,400400.0,18.7055,18.7472,18.6962,18.7194,400400.0
2007-01-24 09:30:00,41.32,41.4,41.17,41.2,765200.0,19.1457,19.1828,19.0762,19.0901,765200.0
2007-01-24 09:40:00,41.21,41.26,41.15,41.18,444800.0,19.0947,19.1179,19.0669,19.0808,444800.0
2007-01-24 09:50:00,41.18,41.21,41.04,41.05,325600.0,19.0808,19.0947,19.0159,19.0206,325600.0
2007-01-24 10:00:00,41.05,41.07,40.99,41.05,210000.0,19.0206,19.0298,18.9928,19.0206,210000.0
2007-01-24 10:10:00,41.05,41.14,41.01,41.12,155600.0,19.0206,19.0623,19.002,19.053,155600.0
2007-01-24 10:20:00,41.12,41.13,41.07,41.13,108000.0,19.053,19.0577,19.0298,19.0577,108000.0
2007-01-24 10:30:00,41.12,41.29,41.12,41.18,229200.0,19.053,19.1318,19.053,19.0808,229200.0
2007-01-24 10:40:00,41.17,41.24,41.17,41.23,153800.0,19.0762,19.1086,19.0762,19.104,153800.0
2007-01-24 10:50:00,41.23,41.3,41.23,41.27,533800.0,19.104,19.1364,19.104,19.1225,533800.0
2007-01-24 11:00:00,41.27,41.4,41.24,41.4,316000.0,19.1225,19.1828,19.1086,19.1828,316000.0
2007-01-24 11:10:00,41.4,41.44,41.37,41.37,158400.0,19.1828,19.2013,19.1689,19.1689,158400.0
2007-01-24 11:20:00,41.37,41.38,41.34,41.34,173400.0,19.1689,19.1735,19.155,19.155,173400.0
2007-01-24 11:30:00,41.33,41.38,41.23,41.25,301000.0,19.1503,19.1735,19.104,19.1133,301000.0
2007-01-24 11:40:00,41.26,41.3,41.23,41.3,204000.0,19.1179,19.1364,19.104,19.1364,204000.0
2007-01-24 11:50:00,41.3,41.35,41.25,41.26,162400.0,19.1364,19.1596,19.1133,19.1179,162400.0
2007-01-24 12:00:00,41.26,41.26,41.09,41.09,167600.0,19.1179,19.1179,19.0391,19.0391,167600.0
2007-01-24 12:10:00,41.09,41.18,41.09,41.18,66600.0,19.0391,19.0808,19.0391,19.0808,66600.0
2007-01-24 12:20:00,41.18,41.18,41.09,41.13,90000.0,19.0808,19.0808,19.0391,19.0577,90000.0
2007-01-24 12:30:00,41.13,41.13,41.08,41.1,75400.0,19.0577,19.0577,19.0345,19.0438,75400.0
2007-01-24 12:40:00,41.1,41.13,41.09,41.13,76600.0,19.0438,19.0577,19.0391,19.0577,76600.0
2007-01-24 12:50:00,41.13,41.25,41.12,41.17,119000.0,19.0577,19.1133,19.053,19.0762,119000.0
2007-01-24 13:00:00,41.17,41.19,41.1,41.12,67400.0,19.0762,19.0855,19.0438,19.053,67400.0
2007-01-24 13:10:00,41.12,41.13,41.07,41.08,62400.0,19.053,19.0577,19.0298,19.0345,62400.0
2007-01-24 13:20:00,41.08,41.09,41.07,41.07,53200.0,19.0345,19.0391,19.0298,19.0298,53200.0
2007-01-24 13:30:00,41.07,41.08,41.06,41.07,57400.0,19.0298,19.0345,19.0252,19.0298,57400.0
2007-01-24 13:40:00,41.07,41.1,41.06,41.08,78400.0,19.0298,19.0438,19.0252,19.0345,78400.0
2007-01-24 13:50:00,41.08,41.09,41.05,41.05,110400.0,19.0345,19.0391,19.0206,19.0206,110400.0
2007-01-24 14:00:00,41.06,41.07,41.04,41.05,143800.0,19.0252,19.0298,19.0159,19.0206,143800.0
2007-01-24 14:10:00,41.05,41.06,41.0,41.01,83000.0,19.0206,19.0252,18.9974,19.002,83000.0
2007-01-24 14:20:00,41.0,41.07,40.99,41.07,149400.0,18.9974,19.0298,18.9928,19.0298,149400.0
2007-01-24 14:30:00,41.07,41.1,41.06,41.1,82200.0,19.0298,19.0438,19.0252,19.0438,82200.0
2007-01-24 14:40:00,41.11,41.12,41.09,41.1,52400.0,19.0484,19.053,19.0391,19.0438,52400.0
2007-01-24 14:50:00,41.1,41.1,41.0,41.01,130600.0,19.0438,19.0438,18.9974,19.002,130600.0
2007-01-24 15:00:00,41.01,41.01,40.96,40.99,204000.0,19.002,19.002,18.9789,18.9928,204000.0
2007-01-24 15:10:00,40.99,40.99,40.95,40.95,105200.0,18.9928,18.9928,18.9742,18.9742,105200.0
2007-01-24 15:20:00,40.95,40.99,40.94,40.99,165000.0,18.9742,18.9928,18.9696,18.9928,165000.0
2007-01-24 15:30:00,40.99,40.99,40.93,40.93,222200.0,18.9928,18.9928,18.965,18.965,222200.0
2007-01-24 15:40:00,40.94,40.97,40.92,40.96,243400.0,18.9696,18.9835,18.9603,18.9789,243400.0
2007-01-24 15:50:00,40.95,41.0,40.93,41.0,174600.0,18.9742,18.9974,18.965,18.9974,174600.0
2007-01-25 09:30:00,40.93,41.1,40.85,41.07,97000.0,18.965,19.0438,18.9279,19.0298,97000.0
2007-01-25 09:40:00,41.04,41.04,40.9,40.92,222000.0,19.0159,19.0159,18.9511,18.9603,222000.0
2007-01-25 09:50:00,40.93,41.05,40.91,41.04,130200.0,18.965,19.0206,18.9557,19.0159,130200.0
2007-01-25 10:00:00,41.04,41.1,41.04,41.08,118400.0,19.0159,19.0438,19.0159,19.0345,118400.0
2007-01-25 10:10:00,41.08,41.1,41.07,41.1,63400.0,19.0345,19.0438,19.0298,19.0438,63400.0
2007-01-25 10:20:00,41.1,41.2,41.1,41.2,102200.0,19.0438,19.0901,19.0438,19.0901,102200.0
2007-01-25 10:30:00,41.21,41.21,41.14,41.15,54600.0,19.0947,19.0947,19.0623,19.0669,54600.0
2007-01-25 10:40:00,41.15,41.2,41.12,41.18,71000.0,19.0669,19.0901,19.053,19.0808,71000.0
2007-01-25 10:50:00,41.18,41.24,41.18,41.24,89000.0,19.0808,19.1086,19.0808,19.1086,89000.0
2007-01-25 11:00:00,41.24,41.26,41.24,41.24,54800.0,19.1086,19.1179,19.1086,19.1086,54800.0
2007-01-25 11:10:00,41.24,41.27,41.23,41.23,66400.0,19.1086,19.1225,19.104,19.104,66400.0
2007-01-25 11:20:00,41.24,41.32,41.22,41.32,101600.0,19.1086,19.1457,19.0994,19.1457,101600.0
2007-01-25 11:30:00,41.31,41.34,41.22,41.27,75600.0,19.1411,19.155,19.0994,19.1225,75600.0
2007-01-25 11:40:00,41.27,41.34,41.27,41.3,136200.0,19.1225,19.155,19.1225,19.1364,136200.0
2007-01-25 11:50:00,41.3,41.31,41.3,41.3,60600.0,19.1364,19.1411,19.1364,19.1364,60600.0
2007-01-25 12:00:00,41.3,41.3,41.22,41.22,66000.0,19.1364,19.1364,19.0994,19.0994,66000.0
2007-01-25 12:10:00,41.22,41.24,41.21,41.24,51400.0,19.0994,19.1086,19.0947,19.1086,51400.0
2007-01-25 12:20:00,41.24,41.24,41.22,41.22,40800.0,19.1086,19.1086,19.0994,19.0994,40800.0
2007-01-25 12:30:00,41.23,41.23,41.22,41.23,41200.0,19.104,19.104,19.0994,19.104,41200.0
2007-01-25 12:40:00,41.23,41.24,41.22,41.24,47800.0,19.104,19.1086,19.0994,19.1086,47800.0
2007-01-25 12:50:00,41.24,41.24,41.21,41.21,21800.0,19.1086,19.1086,19.0947,19.0947,21800.0
2007-01-25 13:00:00,41.21,41.21,41.19,41.2,25400.0,19.0947,19.0947,19.0855,19.0901,25400.0
2007-01-25 13:10:00,41.19,41.2,41.18,41.19,20400.0,19.0855,19.0901,19.0808,19.0855,20400.0
2007-01-25 13:20:00,41.19,41.2,41.18,41.2,13000.0,19.0855,19.0901,19.0808,19.0901,13000.0
2007-01-25 13:30:00,41.19,41.2,41.16,41.16,58600.0,19.0855,19.0901,19.0716,19.0716,58600.0
2007-01-25 13:40:00,41.16,41.16,41.1,41.13,49000.0,19.0716,19.0716,19.0438,19.0577,49000.0
2007-01-25 13:50:00,41.12,41.13,41.05,41.05,52800.0,19.053,19.0577,19.0206,19.0206,52800.0
2007-01-25 14:00:00,41.05,41.06,41.0,41.02,79800.0,19.0206,19.0252,18.9974,19.0067,79800.0
2007-01-25 14:10:00,41.02,41.05,40.98,40.99,56600.0,19.0067,19.0206,18.9881,18.9928,56600.0
2007-01-25 14:20:00,40.99,40.99,40.95,40.99,52200.0,18.9928,18.9928,18.9742,18.9928,52200.0
2007-01-25 14:30:00,40.99,41.02,40.99,41.02,55400.0,18.9928,19.0067,18.9928,19.0067,55400.0
2007-01-25 14:40:00,41.01,41.02,40.98,40.98,39200.0,19.002,19.0067,18.9881,18.9881,39200.0
2007-01-25 14:50:00,40.99,41.0,40.97,40.99,56800.0,18.9928,18.9974,18.9835,18.9928,56800.0
2007-01-25 15:00:00,40.99,40.99,40.9,40.92,93200.0,18.9928,18.9928,18.9511,18.9603,93200.0
2007-01-25 15:10:00,40.92,40.96,40.92,40.95,68800.0,18.9603,18.9789,18.9603,18.9742,68800.0
2007-01-25 15:20:00,40.95,40.96,40.91,40.96,90000.0,18.9742,18.9789,18.9557,18.9789,90000.0
2007-01-25 15:30:00,40.95,40.96,40.95,40.95,50400.0,18.9742,18.9789,18.9742,18.9742,50400.0
2007-01-25 15:40:00,40.95,40.98,40.95,40.96,96400.0,18.9742,18.9881,18.9742,18.9789,96400.0
2007-01-25 15:50:00,40.96,40.98,40.95,40.98,126000.0,18.9789,18.9881,18.9742,18.9881,126000.0
2007-01-26 09:30:00,40.55,41.1,40.55,41.08,35000.0,18.7889,19.0438,18.7889,19.0345,35000.0
2007-01-26 09:40:00,41.07,41.08,41.03,41.04,41200.0,19.0298,19.0345,19.0113,19.0159,41200.0
2007-01-26 09:50:00,41.04,41.07,41.04,41.05,26800.0,19.0159,19.0298,19.0159,19.0206,26800.0
2007-01-26 10:00:00,41.06,41.08,40.85,40.88,142400.0,19.0252,19.0345,18.9279,18.9418,142400.0
2007-01-26 10:10:00,40.88,40.93,40.85,40.91,79000.0,18.9418,18.965,18.9279,18.9557,79000.0
2007-01-26 10:20:00,40.91,40.98,40.9,40.96,44200.0,18.9557,18.9881,18.9511,18.9789,44200.0
2007-01-26 10:30:00,40.96,40.98,40.85,40.91,41000.0,18.9789,18.9881,18.9279,18.9557,41000.0
2007-01-26 10:40:00,40.91,40.92,40.89,40.9,15800.0,18.9557,18.9603,18.9464,18.9511,15800.0
2007-01-26 10:50:00,40.91,40.92,40.85,40.9,43400.0,18.9557,18.9603,18.9279,18.9511,43400.0
2007-01-26 11:00:00,40.9,40.96,40.86,40.87,44600.0,18.9511,18.9789,18.9325,18.9372,44600.0
2007-01-26 11:10:00,40.87,40.87,40.83,40.85,26600.0,18.9372,18.9372,18.9186,18.9279,26600.0
2007-01-26 11:20:00,40.86,40.9,40.85,40.88,17000.0,18.9325,18.9511,18.9279,18.9418,17000.0
2007-01-26 11:30:00,40.88,40.9,40.85,40.85,16000.0,18.9418,18.9511,18.9279,18.9279,16000.0
2007-01-26 11:40:00,40.85,40.91,40.85,40.9,29200.0,18.9279,18.9557,18.9279,18.9511,29200.0
2007-01-26 11:50:00,40.9,40.97,40.88,40.97,24800.0,18.9511,18.9835,18.9418,18.9835,24800.0
2007-01-26 12:00:00,40.97,41.02,40.96,40.96,27400.0,18.9835,19.0067,18.9789,18.9789,27400.0
2007-01-26 12:10:00,40.96,40.96,40.93,40.94,38800.0,18.9789,18.9789,18.965,18.9696,38800.0
2007-01-26 12:20:00,40.95,40.97,40.94,40.97,16800.0,18.9742,18.9835,18.9696,18.9835,16800.0
2007-01-26 12:30:00,40.97,40.97,40.92,40.94,24400.0,18.9835,18.9835,18.9603,18.9696,24400.0
2007-01-26 12:40:00,40.93,40.94,40.92,40.94,13200.0,18.965,18.9696,18.9603,18.9696,13200.0
2007-01-26 12:50:00,40.93,40.94,40.9,40.92,39000.0,18.965,18.9696,18.9511,18.9603,39000.0
2007-01-26 13:00:00,40.91,40.94,40.85,40.85,53000.0,18.9557,18.9696,18.9279,18.9279,53000.0
2007-01-26 13:10:00,40.86,40.87,40.85,40.86,53600.0,18.9325,18.9372,18.9279,18.9325,53600.0
2007-01-26 13:20:00,40.85,40.88,40.85,40.88,19800.0,18.9279,18.9418,18.9279,18.9418,19800.0
2007-01-26 13:30:00,40.88,40.91,40.88,40.88,18600.0,18.9418,18.9557,18.9418,18.9418,18600.0
2007-01-26 13:40:00,40.88,40.89,40.88,40.89,10600.0,18.9418,18.9464,18.9418,18.9464,10600.0
2007-01-26 13:50:00,40.88,40.91,40.88,40.9,28400.0,18.9418,18.9557,18.9418,18.9511,28400.0
2007-01-26 14:00:00,40.9,40.9,40.87,40.88,17000.0,18.9511,18.9511,18.9372,18.9418,17000.0
2007-01-26 14:10:00,40.88,40.96,40.85,40.93,55600.0,18.9418,18.9789,18.9279,18.965,55600.0
2007-01-26 14:20:00,40.93,41.01,40.93,41.0,52400.0,18.965,19.002,18.965,18.9974,52400.0
2007-01-26 14:30:00,40.99,41.01,40.99,41.0,79200.0,18.9928,19.002,18.9928,18.9974,79200.0
2007-01-26 14:40:00,41.0,41.02,40.99,41.0,34000.0,18.9974,19.0067,18.9928,18.9974,34000.0
2007-01-26 14:50:00,41.01,41.04,41.01,41.04,162200.0,19.002,19.0159,19.002,19.0159,162200.0
2007-01-26 15:00:00,41.04,41.08,41.04,41.08,56400.0,19.0159,19.0345,19.0159,19.0345,56400.0
2007-01-26 15:10:00,41.08,41.13,41.08,41.1,92000.0,19.0345,19.0577,19.0345,19.0438,92000.0
2007-01-26 15:20:00,41.1,41.11,41.09,41.1,33800.0,19.0438,19.0484,19.0391,19.0438,33800.0
2007-01-26 15:30:00,41.1,41.1,41.06,41.09,76000.0,19.0438,19.0438,19.0252,19.0391,76000.0
2007-01-26 15:40:00,41.09,41.09,41.07,41.07,65000.0,19.0391,19.0391,19.0298,19.0298,65000.0
2007-01-26 15:50:00,41.07,41.07,41.02,41.05,291000.0,19.0298,19.0298,19.0067,19.0206,291000.0
2007-01-29 09:30:00,41.14,41.14,40.9,40.97,285200.0,19.0623,19.0623,18.9511,18.9835,285200.0
2007-01-29 09:40:00,40.97,41.02,40.91,40.98,86000.0,18.9835,19.0067,18.9557,18.9881,86000.0
2007-01-29 09:50:00,40.98,40.99,40.93,40.97,138000.0,18.9881,18.9928,18.965,18.9835,138000.0
2007-01-29 10:00:00,40.97,41.04,40.96,40.96,87200.0,18.9835,19.0159,18.9789,18.9789,87200.0
2007-01-29 10:10:00,40.96,41.01,40.95,40.96,62600.0,18.9789,19.002,18.9742,18.9789,62600.0
2007-01-29 10:20:00,40.96,40.96,40.9,40.91,50400.0,18.9789,18.9789,18.9511,18.9557,50400.0
2007-01-29 10:30:00,40.92,40.92,40.9,40.91,74400.0,18.9603,18.9603,18.9511,18.9557,74400.0
2007-01-29 10:40:00,40.91,40.91,40.88,40.89,73000.0,18.9557,18.9557,18.9418,18.9464,73000.0
2007-01-29 10:50:00,40.88,40.91,40.88,40.91,90200.0,18.9418,18.9557,18.9418,18.9557,90200.0
2007-01-29 11:00:00,40.91,40.99,40.9,40.99,89800.0,18.9557,18.9928,18.9511,18.9928,89800.0
2007-01-29 11:10:00,40.97,41.03,40.95,41.02,47800.0,18.9835,19.0113,18.9742,19.0067,47800.0
2007-01-29 11:20:00,41.02,41.02,40.97,40.98,28600.0,19.0067,19.0067,18.9835,18.9881,28600.0
2007-01-29 11:30:00,40.99,41.0,40.94,40.95,38200.0,18.9928,18.9974,18.9696,18.9742,38200.0
2007-01-29 11:40:00,40.94,40.96,40.91,40.96,52400.0,18.9696,18.9789,18.9557,18.9789,52400.0
2007-01-29 11:50:00,40.96,40.98,40.95,40.96,39400.0,18.9789,18.9881,18.9742,18.9789,39400.0
2007-01-29 12:00:00,40.95,41.0,40.95,40.99,55800.0,18.9742,18.9974,18.9742,18.9928,55800.0
2007-01-29 12:10:00,40.99,41.08,40.99,41.07,83200.0,18.9928,19.0345,18.9928,19.0298,83200.0
2007-01-29 12:20:00,41.07,41.09,41.04,41.05,37800.0,19.0298,19.0391,19.0159,19.0206,37800.0
2007-01-29 12:30:00,41.05,41.07,41.04,41.06,30200.0,19.0206,19.0298,19.0159,19.0252,30200.0
2007-01-29 12:40:00,41.06,41.11,41.06,41.1,43400.0,19.0252,19.0484,19.0252,19.0438,43400.0
2007-01-29 12:50:00,41.1,41.11,41.04,41.06,49000.0,19.0438,19.0484,19.0159,19.0252,49000.0
2007-01-29 13:00:00,41.05,41.06,41.02,41.03,34000.0,19.0206,19.0252,19.0067,19.0113,34000.0
2007-01-29 13:10:00,41.02,41.02,41.0,41.0,51000.0,19.0067,19.0067,18.9974,18.9974,51000.0
2007-01-29 13:20:00,41.0,41.02,40.99,41.01,49400.0,18.9974,19.0067,18.9928,19.002,49400.0
2007-01-29 13:30:00,41.0,41.02,40.99,41.01,35600.0,18.9974,19.0067,18.9928,19.002,35600.0
2007-01-29 13:40:00,41.01,41.05,41.0,41.02,109000.0,19.002,19.0206,18.9974,19.0067,109000.0
2007-01-29 13:50:00,41.02,41.04,41.0,41.0,70400.0,19.0067,19.0159,18.9974,18.9974,70400.0
2007-01-29 14:00:00,41.0,41.0,40.93,40.97,56200.0,18.9974,18.9974,18.965,18.9835,56200.0
2007-01-29 14:10:00,40.95,40.98,40.91,40.97,68600.0,18.9742,18.9881,18.9557,18.9835,68600.0
2007-01-29 14:20:00,40.98,41.0,40.96,40.96,21000.0,18.9881,18.9974,18.9789,18.9789,21000.0
2007-01-29 14:30:00,40.97,40.99,40.94,40.94,19800.0,18.9835,18.9928,18.9696,18.9696,19800.0
2007-01-29 14:40:00,40.94,40.96,40.94,40.94,43400.0,18.9696,18.9789,18.9696,18.9696,43400.0
2007-01-29 14:50:00,40.94,40.94,40.9,40.91,38000.0,18.9696,18.9696,18.9511,18.9557,38000.0
2007-01-29 15:00:00,40.91,40.94,40.86,40.87,56200.0,18.9557,18.9696,18.9325,18.9372,56200.0
2007-01-29 15:10:00,40.87,40.96,40.87,40.96,92600.0,18.9372,18.9789,18.9372,18.9789,92600.0
2007-01-29 15:20:00,40.97,40.98,40.91,40.92,77800.0,18.9835,18.9881,18.9557,18.9603,77800.0
2007-01-29 15:30:00,40.92,40.96,40.91,40.95,90800.0,18.9603,18.9789,18.9557,18.9742,90800.0
2007-01-29 15:40:00,40.95,40.96,40.93,40.96,53200.0,18.9742,18.9789,18.965,18.9789,53200.0
2007-01-29 15:50:00,40.95,40.96,40.92,40.92,109800.0,18.9742,18.9789,18.9603,18.9603,109800.0
2007-01-30 09:30:00,41.01,41.1,40.96,40.97,40400.0,19.002,19.0438,18.9789,18.9835,40400.0
2007-01-30 09:40:00,40.97,41.07,40.97,41.01,64000.0,18.9835,19.0298,18.9835,19.002,64000.0
2007-01-30 09:50:00,41.01,41.02,40.98,40.99,53000.0,19.002,19.0067,18.9881,18.9928,53000.0
2007-01-30 10:00:00,40.99,41.01,40.96,41.01,51200.0,18.9928,19.002,18.9789,19.002,51200.0
2007-01-30 10:10:00,41.01,41.04,40.99,41.04,27200.0,19.002,19.0159,18.9928,19.0159,27200.0
2007-01-30 10:20:00,41.04,41.04,40.98,40.99,26200.0,19.0159,19.0159,18.9881,18.9928,26200.0
2007-01-30 10:30:00,40.99,41.05,40.97,40.98,31600.0,18.9928,19.0206,18.9835,18.9881,31600.0
2007-01-30 10:40:00,40.98,40.99,40.92,40.97,116400.0,18.9881,18.9928,18.9603,18.9835,116400.0
2007-01-30 10:50:00,40.96,40.98,40.91,40.96,68600.0,18.9789,18.9881,18.9557,18.9789,68600.0
2007-01-30 11:00:00,40.96,41.04,40.95,41.04,32800.0,18.9789,19.0159,18.9742,19.0159,32800.0
2007-01-30 11:10:00,41.02,41.09,41.02,41.09,46600.0,19.0067,19.0391,19.0067,19.0391,46600.0
2007-01-30 11:20:00,41.09,41.1,41.08,41.08,42200.0,19.0391,19.0438,19.0345,19.0345,42200.0
2007-01-30 11:30:00,41.08,41.1,41.07,41.09,20200.0,19.0345,19.0438,19.0298,19.0391,20200.0
2007-01-30 11:40:00,41.09,41.13,41.09,41.1,37000.0,19.0391,19.0577,19.0391,19.0438,37000.0
2007-01-30 11:50:00,41.1,41.12,41.08,41.1,36400.0,19.0438,19.053,19.0345,19.0438,36400.0
2007-01-30 12:00:00,41.1,41.11,41.09,41.1,31400.0,19.0438,19.0484,19.0391,19.0438,31400.0
2007-01-30 12:10:00,41.1,41.13,41.1,41.11,27800.0,19.0438,19.0577,19.0438,19.0484,27800.0
2007-01-30 12:20:00,41.12,41.16,41.12,41.16,67400.0,19.053,19.0716,19.053,19.0716,67400.0
2007-01-30 12:30:00,41.16,41.18,41.15,41.17,30800.0,19.0716,19.0808,19.0669,19.0762,30800.0
2007-01-30 12:40:00,41.17,41.19,41.17,41.19,42800.0,19.0762,19.0855,19.0762,19.0855,42800.0
2007-01-30 12:50:00,41.18,41.2,41.18,41.2,19000.0,19.0808,19.0901,19.0808,19.0901,19000.0
2007-01-30 13:00:00,41.2,41.2,41.18,41.18,25000.0,19.0901,19.0901,19.0808,19.0808,25000.0
2007-01-30 13:10:00,41.18,41.21,41.18,41.19,39200.0,19.0808,19.0947,19.0808,19.0855,39200.0
2007-01-30 13:20:00,41.19,41.21,41.19,41.19,18600.0,19.0855,19.0947,19.0855,19.0855,18600.0
2007-01-30 13:30:00,41.19,41.2,41.15,41.16,33800.0,19.0855,19.0901,19.0669,19.0716,33800.0
2007-01-30 13:40:00,41.16,41.17,41.15,41.16,51000.0,19.0716,19.0762,19.0669,19.0716,51000.0
2007-01-30 13:50:00,41.16,41.17,41.16,41.17,25000.0,19.0716,19.0762,19.0716,19.0762,25000.0
2007-01-30 14:00:00,41.17,41.17,41.14,41.14,33400.0,19.0762,19.0762,19.0623,19.0623,33400.0
2007-01-30 14:10:00,41.15,41.17,41.14,41.17,19400.0,19.0669,19.0762,19.0623,19.0762,19400.0
2007-01-30 14:20:00,41.17,41.2,41.17,41.19,46200.0,19.0762,19.0901,19.0762,19.0855,46200.0
2007-01-30 14:30:00,41.18,41.18,41.17,41.18,13200.0,19.0808,19.0808,19.0762,19.0808,13200.0
2007-01-30 14:40:00,41.18,41.18,41.18,41.18,32000.0,19.0808,19.0808,19.0808,19.0808,32000.0
2007-01-30 14:50:00,41.18,41.18,41.18,41.18,28000.0,19.0808,19.0808,19.0808,19.0808,28000.0
2007-01-30 15:00:00,41.18,41.18,41.18,41.18,50000.0,19.0808,19.0808,19.0808,19.0808,50000.0
2007-01-30 15:10:00,41.18,41.19,41.15,41.16,46800.0,19.0808,19.0855,19.0669,19.0716,46800.0
2007-01-30 15:20:00,41.16,41.16,41.1,41.12,91800.0,19.0716,19.0716,19.0438,19.053,91800.0
2007-01-30 15:30:00,41.12,41.14,41.08,41.13,243200.0,19.053,19.0623,19.0345,19.0577,243200.0
2007-01-30 15:40:00,41.13,41.14,41.08,41.1,188600.0,19.0577,19.0623,19.0345,19.0438,188600.0
2007-01-30 15:50:00,41.1,41.12,41.05,41.11,126000.0,19.0438,19.053,19.0206,19.0484,126000.0
2007-01-31 09:30:00,41.01,41.1,40.96,41.0,117600.0,19.002,19.0438,18.9789,18.9974,117600.0
2007-01-31 09:40:00,41.01,41.01,40.93,40.94,85000.0,19.002,19.002,18.965,18.9696,85000.0
2007-01-31 09:50:00,40.94,41.02,40.93,40.99,139000.0,18.9696,19.0067,18.965,18.9928,139000.0
2007-01-31 10:00:00,40.99,41.02,40.92,40.97,78800.0,18.9928,19.0067,18.9603,18.9835,78800.0
2007-01-31 10:10:00,40.96,41.07,40.91,41.0,36400.0,18.9789,19.0298,18.9557,18.9974,36400.0
2007-01-31 10:20:00,41.0,41.13,41.0,41.1,106000.0,18.9974,19.0577,18.9974,19.0438,106000.0
2007-01-31 10:30:00,41.12,41.22,41.09,41.13,110200.0,19.053,19.0994,19.0391,19.0577,110200.0
2007-01-31 10:40:00,41.13,41.15,41.06,41.14,82800.0,19.0577,19.0669,19.0252,19.0623,82800.0
2007-01-31 10:50:00,41.14,41.22,41.13,41.17,94400.0,19.0623,19.0994,19.0577,19.0762,94400.0
2007-01-31 11:00:00,41.17,41.23,41.13,41.2,82600.0,19.0762,19.104,19.0577,19.0901,82600.0
2007-01-31 11:10:00,41.2,41.23,41.17,41.22,34200.0,19.0901,19.104,19.0762,19.0994,34200.0
2007-01-31 11:20:00,41.21,41.44,41.18,41.33,138600.0,19.0947,19.2013,19.0808,19.1503,138600.0
2007-01-31 11:30:00,41.3,41.35,41.24,41.31,59200.0,19.1364,19.1596,19.1086,19.1411,59200.0
2007-01-31 11:40:00,41.3,41.3,41.28,41.29,51600.0,19.1364,19.1364,19.1272,19.1318,51600.0
2007-01-31 11:50:00,41.28,41.3,41.26,41.29,46600.0,19.1272,19.1364,19.1179,19.1318,46600.0
2007-01-31 12:00:00,41.29,41.29,41.21,41.22,48800.0,19.1318,19.1318,19.0947,19.0994,48800.0
2007-01-31 12:10:00,41.22,41.28,41.22,41.24,63000.0,19.0994,19.1272,19.0994,19.1086,63000.0
2007-01-31 12:20:00,41.23,41.29,41.2,41.21,74200.0,19.104,19.1318,19.0901,19.0947,74200.0
2007-01-31 12:30:00,41.21,41.27,41.2,41.25,56000.0,19.0947,19.1225,19.0901,19.1133,56000.0
2007-01-31 12:40:00,41.24,41.29,41.21,41.25,50600.0,19.1086,19.1318,19.0947,19.1133,50600.0
2007-01-31 12:50:00,41.24,41.3,41.23,41.24,44200.0,19.1086,19.1364,19.104,19.1086,44200.0
2007-01-31 13:00:00,41.24,41.33,41.2,41.26,90800.0,19.1086,19.1503,19.0901,19.1179,90800.0
2007-01-31 13:10:00,41.25,41.3,41.24,41.26,28400.0,19.1133,19.1364,19.1086,19.1179,28400.0
2007-01-31 13:20:00,41.26,41.26,41.25,41.26,33200.0,19.1179,19.1179,19.1133,19.1179,33200.0
2007-01-31 13:30:00,41.26,41.31,41.24,41.31,55400.0,19.1179,19.1411,19.1086,19.1411,55400.0
2007-01-31 13:40:00,41.3,41.32,41.29,41.3,173200.0,19.1364,19.1457,19.1318,19.1364,173200.0
2007-01-31 13:50:00,41.29,41.35,41.29,41.33,52200.0,19.1318,19.1596,19.1318,19.1503,52200.0
2007-01-31 14:00:00,41.34,41.4,41.32,41.38,68600.0,19.155,19.1828,19.1457,19.1735,68600.0
2007-01-31 14:10:00,41.38,41.43,41.27,41.38,103800.0,19.1735,19.1967,19.1225,19.1735,103800.0
2007-01-31 14:20:00,41.4,41.45,41.39,41.45,167800.0,19.1828,19.2059,19.1781,19.2059,167800.0
2007-01-31 14:30:00,41.45,41.64,41.45,41.54,111200.0,19.2059,19.294,19.2059,19.2476,111200.0
2007-01-31 14:40:00,41.54,41.57,41.52,41.52,69200.0,19.2476,19.2615,19.2384,19.2384,69200.0
2007-01-31 14:50:00,41.52,41.54,41.5,41.54,98200.0,19.2384,19.2476,19.2291,19.2476,98200.0
2007-01-31 15:00:00,41.54,41.58,41.53,41.54,220200.0,19.2476,19.2662,19.243,19.2476,220200.0
2007-01-31 15:10:00,41.55,41.57,41.54,41.54,89800.0,19.2523,19.2615,19.2476,19.2476,89800.0
2007-01-31 15:20:00,41.54,41.55,41.5,41.51,175200.0,19.2476,19.2523,19.2291,19.2337,175200.0
2007-01-31 15:30:00,41.51,41.6,41.5,41.57,134400.0,19.2337,19.2754,19.2291,19.2615,134400.0
2007-01-31 15:40:00,41.57,41.58,41.45,41.51,216800.0,19.2615,19.2662,19.2059,19.2337,216800.0
2007-01-31 15:50:00,41.51,41.51,41.35,41.49,294600.0,19.2337,19.2337,19.1596,19.2245,294600.0
2007-02-01 09:30:00,41.75,41.75,41.49,41.58,265800.0,19.3449,19.3449,19.2245,19.2662,265800.0
2007-02-01 09:40:00,41.57,41.7,41.49,41.7,121000.0,19.2615,19.3218,19.2245,19.3218,121000.0
2007-02-01 09:50:00,41.71,41.77,41.65,41.72,97000.0,19.3264,19.3542,19.2986,19.331,97000.0
2007-02-01 10:00:00,41.71,41.77,41.66,41.71,92000.0,19.3264,19.3542,19.3032,19.3264,92000.0
2007-02-01 10:10:00,41.71,41.77,41.7,41.77,42200.0,19.3264,19.3542,19.3218,19.3542,42200.0
2007-02-01 10:20:00,41.77,41.88,41.73,41.86,81800.0,19.3542,19.4052,19.3357,19.3959,81800.0
2007-02-01 10:30:00,41.87,41.97,41.85,41.97,138000.0,19.4005,19.4469,19.3913,19.4469,138000.0
2007-02-01 10:40:00,41.97,42.0,41.95,41.99,83000.0,19.4469,19.4608,19.4376,19.4561,83000.0
2007-02-01 10:50:00,41.99,42.06,41.99,42.06,249000.0,19.4561,19.4886,19.4561,19.4886,249000.0
2007-02-01 11:00:00,42.05,42.1,42.0,42.1,184400.0,19.4839,19.5071,19.4608,19.5071,184400.0
2007-02-01 11:10:00,42.1,42.13,42.07,42.12,109200.0,19.5071,19.521,19.4932,19.5164,109200.0
2007-02-01 11:20:00,42.1,42.15,42.09,42.1,98600.0,19.5071,19.5303,19.5025,19.5071,98600.0
2007-02-01 11:30:00,42.1,42.27,42.1,42.13,254600.0,19.5071,19.5859,19.5071,19.521,254600.0
2007-02-01 11:40:00,42.12,42.29,42.12,42.12,139400.0,19.5164,19.5951,19.5164,19.5164,139400.0
2007-02-01 11:50:00,42.12,42.14,42.1,42.13,62800.0,19.5164,19.5256,19.5071,19.521,62800.0
2007-02-01 12:00:00,42.13,42.14,42.12,42.14,48600.0,19.521,19.5256,19.5164,19.5256,48600.0
2007-02-01 12:10:00,42.14,42.15,42.1,42.1,101800.0,19.5256,19.5303,19.5071,19.5071,101800.0
2007-02-01 12:20:00,42.11,42.13,42.07,42.09,78800.0,19.5117,19.521,19.4932,19.5025,78800.0
2007-02-01 12:30:00,42.08,42.11,42.01,42.1,65000.0,19.4978,19.5117,19.4654,19.5071,65000.0
2007-02-01 12:40:00,42.1,42.12,42.05,42.07,33800.0,19.5071,19.5164,19.4839,19.4932,33800.0
2007-02-01 12:50:00,42.07,42.1,42.06,42.08,35600.0,19.4932,19.5071,19.4886,19.4978,35600.0
2007-02-01 13:00:00,42.08,42.09,42.07,42.08,46600.0,19.4978,19.5025,19.4932,19.4978,46600.0
2007-02-01 13:10:00,42.07,42.09,42.07,42.07,17600.0,19.4932,19.5025,19.4932,19.4932,17600.0
2007-02-01 13:20:00,42.07,42.07,41.97,41.99,58200.0,19.4932,19.4932,19.4469,19.4561,58200.0
2007-02-01 13:30:00,41.98,42.04,41.94,42.04,46400.0,19.4515,19.4793,19.433,19.4793,46400.0
2007-02-01 13:40:00,42.04,42.07,42.03,42.05,31000.0,19.4793,19.4932,19.4747,19.4839,31000.0
2007-02-01 13:50:00,42.05,42.05,41.99,42.01,59600.0,19.4839,19.4839,19.4561,19.4654,59600.0
2007-02-01 14:00:00,42.02,42.06,41.99,41.99,33800.0,19.47,19.4886,19.4561,19.4561,33800.0
2007-02-01 14:10:00,41.99,42.04,41.99,42.02,47200.0,19.4561,19.4793,19.4561,19.47,47200.0
2007-02-01 14:20:00,42.02,42.11,41.99,42.1,61400.0,19.47,19.5117,19.4561,19.5071,61400.0
2007-02-01 14:30:00,42.1,42.1,42.06,42.06,41800.0,19.5071,19.5071,19.4886,19.4886,41800.0
2007-02-01 14:40:00,42.06,42.12,42.05,42.1,99000.0,19.4886,19.5164,19.4839,19.5071,99000.0
2007-02-01 14:50:00,42.1,42.3,42.06,42.07,298800.0,19.5071,19.5998,19.4886,19.4932,298800.0
2007-02-01 15:00:00,42.07,42.11,42.05,42.05,151600.0,19.4932,19.5117,19.4839,19.4839,151600.0
2007-02-01 15:10:00,42.06,42.07,41.96,41.99,134400.0,19.4886,19.4932,19.4422,19.4561,134400.0
2007-02-01 15:20:00,41.99,42.06,41.98,42.0,139600.0,19.4561,19.4886,19.4515,19.4608,139600.0
2007-02-01 15:30:00,42.0,42.02,41.99,42.02,99400.0,19.4608,19.47,19.4561,19.47,99400.0
2007-02-01 15:40:00,42.02,42.02,41.99,42.01,92800.0,19.47,19.47,19.4561,19.4654,92800.0
2007-02-01 15:50:00,42.0,42.1,42.0,42.09,184400.0,19.4608,19.5071,19.4608,19.5025,184400.0
2007-02-02 09:30:00,42.9,43.0,42.46,42.65,849600.0,19.8778,19.9241,19.6739,19.7619,849600.0
2007-02-02 09:40:00,42.63,42.71,42.52,42.55,525200.0,19.7527,19.7897,19.7017,19.7156,525200.0
2007-02-02 09:50:00,42.54,42.59,42.46,42.5,345800.0,19.711,19.7341,19.6739,19.6924,345800.0
2007-02-02 10:00:00,42.49,42.78,42.49,42.77,343600.0,19.6878,19.8222,19.6878,19.8175,343600.0
2007-02-02 10:10:00,42.77,42.85,42.66,42.75,369000.0,19.8175,19.8546,19.7666,19.8083,369000.0
2007-02-02 10:20:00,42.74,43.04,42.74,42.97,287200.0,19.8036,19.9427,19.8036,19.9102,287200.0
2007-02-02 10:30:00,42.96,43.02,42.95,43.02,220200.0,19.9056,19.9334,19.901,19.9334,220200.0
2007-02-02 10:40:00,43.02,43.04,42.99,43.02,224000.0,19.9334,19.9427,19.9195,19.9334,224000.0
2007-02-02 10:50:00,43.02,43.02,42.97,42.98,213400.0,19.9334,19.9334,19.9102,19.9149,213400.0
2007-02-02 11:00:00,42.98,42.98,42.95,42.96,133200.0,19.9149,19.9149,19.901,19.9056,133200.0
2007-02-02 11:10:00,42.96,42.98,42.95,42.95,229200.0,19.9056,19.9149,19.901,19.901,229200.0
2007-02-02 11:20:00,42.96,43.2,42.96,43.15,265400.0,19.9056,20.0168,19.9056,19.9936,265400.0
2007-02-02 11:30:00,43.15,43.16,43.12,43.15,202000.0,19.9936,19.9983,19.9797,19.9936,202000.0
2007-02-02 11:40:00,43.15,43.15,43.09,43.13,148000.0,19.9936,19.9936,19.9658,19.9844,148000.0
2007-02-02 11:50:00,43.13,43.23,43.0,43.23,281000.0,19.9844,20.0307,19.9241,20.0307,281000.0
2007-02-02 12:00:00,43.23,43.24,43.17,43.22,114200.0,20.0307,20.0353,20.0029,20.0261,114200.0
2007-02-02 12:10:00,43.22,43.34,43.22,43.34,245800.0,20.0261,20.0817,20.0261,20.0817,245800.0
2007-02-02 12:20:00,43.34,43.44,43.34,43.38,268000.0,20.0817,20.128,20.0817,20.1002,268000.0
2007-02-02 12:30:00,43.38,43.42,43.36,43.37,98200.0,20.1002,20.1187,20.0909,20.0956,98200.0
2007-02-02 12:40:00,43.36,43.39,43.35,43.37,85200.0,20.0909,20.1048,20.0863,20.0956,85200.0
2007-02-02 12:50:00,43.37,43.37,43.36,43.37,78600.0,20.0956,20.0956,20.0909,20.0956,78600.0
2007-02-02 13:00:00,43.37,43.53,43.35,43.52,302200.0,20.0956,20.1697,20.0863,20.1651,302200.0
2007-02-02 13:10:00,43.52,43.55,43.49,43.52,205000.0,20.1651,20.179,20.1512,20.1651,205000.0
2007-02-02 13:20:00,43.52,43.52,43.44,43.44,247200.0,20.1651,20.1651,20.128,20.128,247200.0
2007-02-02 13:30:00,43.46,43.46,43.35,43.37,158800.0,20.1373,20.1373,20.0863,20.0956,158800.0
2007-02-02 13:40:00,43.37,43.37,43.34,43.36,106000.0,20.0956,20.0956,20.0817,20.0909,106000.0
2007-02-02 13:50:00,43.36,43.37,43.34,43.34,116800.0,20.0909,20.0956,20.0817,20.0817,116800.0
2007-02-02 14:00:00,43.34,43.35,43.33,43.34,170000.0,20.0817,20.0863,20.077,20.0817,170000.0
2007-02-02 14:10:00,43.34,43.38,43.32,43.33,310400.0,20.0817,20.1002,20.0724,20.077,310400.0
2007-02-02 14:20:00,43.33,43.35,43.33,43.35,159800.0,20.077,20.0863,20.077,20.0863,159800.0
2007-02-02 14:30:00,43.35,43.45,43.35,43.45,165600.0,20.0863,20.1326,20.0863,20.1326,165600.0
2007-02-02 14:40:00,43.45,43.48,43.37,43.41,174000.0,20.1326,20.1465,20.0956,20.1141,174000.0
2007-02-02 14:50:00,43.41,43.41,43.34,43.35,169000.0,20.1141,20.1141,20.0817,20.0863,169000.0
2007-02-02 15:00:00,43.35,43.4,43.35,43.39,239600.0,20.0863,20.1095,20.0863,20.1048,239600.0
2007-02-02 15:10:00,43.39,43.4,43.34,43.35,193000.0,20.1048,20.1095,20.0817,20.0863,193000.0
2007-02-02 15:20:00,43.35,43.37,43.33,43.33,240400.0,20.0863,20.0956,20.077,20.077,240400.0
2007-02-02 15:30:00,43.33,43.34,43.27,43.3,244800.0,20.077,20.0817,20.0492,20.0631,244800.0
2007-02-02 15:40:00,43.3,43.32,43.27,43.31,200600.0,20.0631,20.0724,20.0492,20.0678,200600.0
2007-02-02 15:50:00,43.31,43.35,43.22,43.25,387200.0,20.0678,20.0863,20.0261,20.04,387200.0
2007-02-05 09:30:00,43.22,43.27,43.1,43.27,148000.0,20.0261,20.0492,19.9705,20.0492,148000.0
2007-02-05 09:40:00,43.23,43.29,43.19,43.22,177400.0,20.0307,20.0585,20.0122,20.0261,177400.0
2007-02-05 09:50:00,43.22,43.23,43.13,43.17,150800.0,20.0261,20.0307,19.9844,20.0029,150800.0
2007-02-05 10:00:00,43.17,43.22,43.12,43.2,136400.0,20.0029,20.0261,19.9797,20.0168,136400.0
2007-02-05 10:10:00,43.18,43.19,43.13,43.17,148800.0,20.0075,20.0122,19.9844,20.0029,148800.0
2007-02-05 10:20:00,43.17,43.19,43.12,43.13,93000.0,20.0029,20.0122,19.9797,19.9844,93000.0
2007-02-05 10:30:00,43.12,43.16,43.12,43.13,95200.0,19.9797,19.9983,19.9797,19.9844,95200.0
2007-02-05 10:40:00,43.14,43.16,43.13,43.15,71200.0,19.989,19.9983,19.9844,19.9936,71200.0
2007-02-05 10:50:00,43.15,43.29,43.15,43.29,96600.0,19.9936,20.0585,19.9936,20.0585,96600.0
2007-02-05 11:00:00,43.29,43.29,43.18,43.2,115000.0,20.0585,20.0585,20.0075,20.0168,115000.0
2007-02-05 11:10:00,43.19,43.22,43.14,43.21,130400.0,20.0122,20.0261,19.989,20.0214,130400.0
2007-02-05 11:20:00,43.22,43.32,43.22,43.3,42600.0,20.0261,20.0724,20.0261,20.0631,42600.0
2007-02-05 11:30:00,43.31,43.32,43.28,43.28,76600.0,20.0678,20.0724,20.0539,20.0539,76600.0
2007-02-05 11:40:00,43.28,43.35,43.28,43.32,41800.0,20.0539,20.0863,20.0539,20.0724,41800.0
2007-02-05 11:50:00,43.32,43.37,43.32,43.36,35400.0,20.0724,20.0956,20.0724,20.0909,35400.0
2007-02-05 12:00:00,43.37,43.45,43.37,43.44,69200.0,20.0956,20.1326,20.0956,20.128,69200.0
2007-02-05 12:10:00,43.44,43.47,43.44,43.46,47800.0,20.128,20.1419,20.128,20.1373,47800.0
2007-02-05 12:20:00,43.46,43.49,43.46,43.49,39400.0,20.1373,20.1512,20.1373,20.1512,39400.0
2007-02-05 12:30:00,43.49,43.55,43.49,43.51,105000.0,20.1512,20.179,20.1512,20.1604,105000.0
2007-02-05 12:40:00,43.51,43.55,43.51,43.54,57800.0,20.1604,20.179,20.1604,20.1743,57800.0
2007-02-05 12:50:00,43.54,43.54,43.52,43.54,30200.0,20.1743,20.1743,20.1651,20.1743,30200.0
2007-02-05 13:00:00,43.55,43.67,43.54,43.67,116600.0,20.179,20.2346,20.1743,20.2346,116600.0
2007-02-05 13:10:00,43.67,43.68,43.63,43.64,61400.0,20.2346,20.2392,20.216,20.2207,61400.0
2007-02-05 13:20:00,43.63,43.66,43.63,43.65,45600.0,20.216,20.2299,20.216,20.2253,45600.0
2007-02-05 13:30:00,43.65,43.66,43.58,43.6,39800.0,20.2253,20.2299,20.1929,20.2021,39800.0
2007-02-05 13:40:00,43.6,43.61,43.57,43.6,41000.0,20.2021,20.2068,20.1882,20.2021,41000.0
2007-02-05 13:50:00,43.6,43.64,43.6,43.63,75400.0,20.2021,20.2207,20.2021,20.216,75400.0
2007-02-05 14:00:00,43.63,43.67,43.63,43.65,157400.0,20.216,20.2346,20.216,20.2253,157400.0
2007-02-05 14:10:00,43.65,43.68,43.63,43.63,158600.0,20.2253,20.2392,20.216,20.216,158600.0
2007-02-05 14:20:00,43.63,43.64,43.59,43.59,256800.0,20.216,20.2207,20.1975,20.1975,256800.0
2007-02-05 14:30:00,43.59,43.6,43.53,43.58,174600.0,20.1975,20.2021,20.1697,20.1929,174600.0
2007-02-05 14:40:00,43.57,43.58,43.52,43.52,141600.0,20.1882,20.1929,20.1651,20.1651,141600.0
2007-02-05 14:50:00,43.52,43.52,43.47,43.47,155800.0,20.1651,20.1651,20.1419,20.1419,155800.0
2007-02-05 15:00:00,43.47,43.47,43.38,43.38,74400.0,20.1419,20.1419,20.1002,20.1002,74400.0
2007-02-05 15:10:00,43.38,43.42,43.37,43.37,261600.0,20.1002,20.1187,20.0956,20.0956,261600.0
2007-02-05 15:20:00,43.37,43.39,43.31,43.33,237800.0,20.0956,20.1048,20.0678,20.077,237800.0
2007-02-05 15:30:00,43.33,43.33,43.27,43.3,126200.0,20.077,20.077,20.0492,20.0631,126200.0
2007-02-05 15:40:00,43.3,43.3,43.21,43.23,161800.0,20.0631,20.0631,20.0214,20.0307,161800.0
2007-02-05 15:50:00,43.24,43.27,43.17,43.26,408400.0,20.0353,20.0492,20.0029,20.0446,408400.0
2007-02-06 09:30:00,43.41,43.61,43.3,43.53,136600.0,20.1141,20.2068,20.0631,20.1697,136600.0
2007-02-06 09:40:00,43.52,43.67,43.43,43.43,433400.0,20.1651,20.2346,20.1234,20.1234,433400.0
2007-02-06 09:50:00,43.43,43.54,43.41,43.46,204400.0,20.1234,20.1743,20.1141,20.1373,204400.0
2007-02-06 10:00:00,43.46,43.46,43.41,43.43,165200.0,20.1373,20.1373,20.1141,20.1234,165200.0
2007-02-06 10:10:00,43.42,43.42,43.22,43.25,146200.0,20.1187,20.1187,20.0261,20.04,146200.0
2007-02-06 10:20:00,43.25,43.37,43.24,43.37,296400.0,20.04,20.0956,20.0353,20.0956,296400.0
2007-02-06 10:30:00,43.37,43.41,43.32,43.37,122600.0,20.0956,20.1141,20.0724,20.0956,122600.0
2007-02-06 10:40:00,43.38,43.41,43.37,43.37,109200.0,20.1002,20.1141,20.0956,20.0956,109200.0
2007-02-06 10:50:00,43.38,43.43,43.35,43.41,135200.0,20.1002,20.1234,20.0863,20.1141,135200.0
2007-02-06 11:00:00,43.42,43.44,43.4,43.43,76000.0,20.1187,20.128,20.1095,20.1234,76000.0
2007-02-06 11:10:00,43.43,43.45,43.38,43.43,145200.0,20.1234,20.1326,20.1002,20.1234,145200.0
2007-02-06 11:20:00,43.43,43.45,43.4,43.43,80000.0,20.1234,20.1326,20.1095,20.1234,80000.0
2007-02-06 11:30:00,43.43,43.45,43.41,43.42,69600.0,20.1234,20.1326,20.1141,20.1187,69600.0
2007-02-06 11:40:00,43.42,43.48,43.42,43.48,63400.0,20.1187,20.1465,20.1187,20.1465,63400.0
2007-02-06 11:50:00,43.48,43.5,43.46,43.47,28200.0,20.1465,20.1558,20.1373,20.1419,28200.0
2007-02-06 12:00:00,43.46,43.5,43.45,43.5,92400.0,20.1373,20.1558,20.1326,20.1558,92400.0
2007-02-06 12:10:00,43.49,43.51,43.48,43.5,53000.0,20.1512,20.1604,20.1465,20.1558,53000.0
2007-02-06 12:20:00,43.5,43.5,43.48,43.49,52000.0,20.1558,20.1558,20.1465,20.1512,52000.0
2007-02-06 12:30:00,43.49,43.49,43.43,43.44,91200.0,20.1512,20.1512,20.1234,20.128,91200.0
2007-02-06 12:40:00,43.44,43.44,43.36,43.4,118800.0,20.128,20.128,20.0909,20.1095,118800.0
2007-02-06 12:50:00,43.4,43.41,43.35,43.37,42200.0,20.1095,20.1141,20.0863,20.0956,42200.0
2007-02-06 13:00:00,43.38,43.42,43.37,43.4,41800.0,20.1002,20.1187,20.0956,20.1095,41800.0
2007-02-06 13:10:00,43.4,43.45,43.39,43.45,41000.0,20.1095,20.1326,20.1048,20.1326,41000.0
2007-02-06 13:20:00,43.45,43.45,43.43,43.44,44400.0,20.1326,20.1326,20.1234,20.128,44400.0
2007-02-06 13:30:00,43.45,43.47,43.42,43.45,70600.0,20.1326,20.1419,20.1187,20.1326,70600.0
2007-02-06 13:40:00,43.45,43.47,43.44,43.46,75200.0,20.1326,20.1419,20.128,20.1373,75200.0
2007-02-06 13:50:00,43.47,43.47,43.45,43.47,54000.0,20.1419,20.1419,20.1326,20.1419,54000.0
2007-02-06 14:00:00,43.47,43.49,43.46,43.48,55400.0,20.1419,20.1512,20.1373,20.1465,55400.0
2007-02-06 14:10:00,43.48,43.5,43.47,43.49,60600.0,20.1465,20.1558,20.1419,20.1512,60600.0
2007-02-06 14:20:00,43.48,43.53,43.48,43.51,85800.0,20.1465,20.1697,20.1465,20.1604,85800.0
2007-02-06 14:30:00,43.51,43.52,43.49,43.49,175000.0,20.1604,20.1651,20.1512,20.1512,175000.0
2007-02-06 14:40:00,43.49,43.52,43.49,43.52,39600.0,20.1512,20.1651,20.1512,20.1651,39600.0
2007-02-06 14:50:00,43.52,43.53,43.51,43.52,72600.0,20.1651,20.1697,20.1604,20.1651,72600.0
2007-02-06 15:00:00,43.52,43.54,43.52,43.54,71000.0,20.1651,20.1743,20.1651,20.1743,71000.0
2007-02-06 15:10:00,43.54,43.56,43.54,43.56,33200.0,20.1743,20.1836,20.1743,20.1836,33200.0
2007-02-06 15:20:00,43.56,43.61,43.55,43.6,131000.0,20.1836,20.2068,20.179,20.2021,131000.0
2007-02-06 15:30:00,43.6,43.63,43.58,43.6,163800.0,20.2021,20.216,20.1929,20.2021,163800.0
2007-02-06 15:40:00,43.6,43.6,43.54,43.6,97600.0,20.2021,20.2021,20.1743,20.2021,97600.0
2007-02-06 15:50:00,43.6,43.63,43.55,43.6,236200.0,20.2021,20.216,20.179,20.2021,236200.0
2007-02-07 09:30:00,43.58,43.63,43.39,43.46,199000.0,20.1929,20.216,20.1048,20.1373,199000.0
2007-02-07 09:40:00,43.44,43.6,43.39,43.55,73400.0,20.128,20.2021,20.1048,20.179,73400.0
2007-02-07 09:50:00,43.56,43.65,43.55,43.62,118400.0,20.1836,20.2253,20.179,20.2114,118400.0
2007-02-07 10:00:00,43.62,43.62,43.57,43.58,54400.0,20.2114,20.2114,20.1882,20.1929,54400.0
2007-02-07 10:10:00,43.58,43.6,43.57,43.57,77600.0,20.1929,20.2021,20.1882,20.1882,77600.0
2007-02-07 10:20:00,43.57,43.59,43.54,43.54,62600.0,20.1882,20.1975,20.1743,20.1743,62600.0
2007-02-07 10:30:00,43.52,43.55,43.5,43.55,60400.0,20.1651,20.179,20.1558,20.179,60400.0
2007-02-07 10:40:00,43.55,43.55,43.5,43.51,66200.0,20.179,20.179,20.1558,20.1604,66200.0
2007-02-07 10:50:00,43.51,43.54,43.5,43.51,93400.0,20.1604,20.1743,20.1558,20.1604,93400.0
2007-02-07 11:00:00,43.52,43.57,43.51,43.52,100000.0,20.1651,20.1882,20.1604,20.1651,100000.0
2007-02-07 11:10:00,43.53,43.54,43.5,43.54,79800.0,20.1697,20.1743,20.1558,20.1743,79800.0
2007-02-07 11:20:00,43.54,43.58,43.52,43.57,55000.0,20.1743,20.1929,20.1651,20.1882,55000.0
2007-02-07 11:30:00,43.57,43.6,43.56,43.56,37400.0,20.1882,20.2021,20.1836,20.1836,37400.0
2007-02-07 11:40:00,43.56,43.63,43.56,43.58,70800.0,20.1836,20.216,20.1836,20.1929,70800.0
2007-02-07 11:50:00,43.57,43.58,43.55,43.58,40400.0,20.1882,20.1929,20.179,20.1929,40400.0
2007-02-07 12:00:00,43.58,43.6,43.58,43.59,30000.0,20.1929,20.2021,20.1929,20.1975,30000.0
2007-02-07 12:10:00,43.59,43.6,43.58,43.6,20200.0,20.1975,20.2021,20.1929,20.2021,20200.0
2007-02-07 12:20:00,43.6,43.63,43.59,43.63,29000.0,20.2021,20.216,20.1975,20.216,29000.0
2007-02-07 12:30:00,43.62,43.65,43.61,43.61,57000.0,20.2114,20.2253,20.2068,20.2068,57000.0
2007-02-07 12:40:00,43.62,43.62,43.57,43.58,17600.0,20.2114,20.2114,20.1882,20.1929,17600.0
2007-02-07 12:50:00,43.58,43.58,43.54,43.56,27200.0,20.1929,20.1929,20.1743,20.1836,27200.0
2007-02-07 13:00:00,43.55,43.57,43.55,43.57,36200.0,20.179,20.1882,20.179,20.1882,36200.0
2007-02-07 13:10:00,43.57,43.57,43.55,43.56,132800.0,20.1882,20.1882,20.179,20.1836,132800.0
2007-02-07 13:20:00,43.56,43.57,43.54,43.55,21600.0,20.1836,20.1882,20.1743,20.179,21600.0
2007-02-07 13:30:00,43.55,43.58,43.55,43.57,23000.0,20.179,20.1929,20.179,20.1882,23000.0
2007-02-07 13:40:00,43.57,43.58,43.57,43.58,22800.0,20.1882,20.1929,20.1882,20.1929,22800.0
2007-02-07 13:50:00,43.58,43.58,43.56,43.58,37800.0,20.1929,20.1929,20.1836,20.1929,37800.0
2007-02-07 14:00:00,43.58,43.6,43.54,43.54,28200.0,20.1929,20.2021,20.1743,20.1743,28200.0
2007-02-07 14:10:00,43.55,43.55,43.52,43.52,41200.0,20.179,20.179,20.1651,20.1651,41200.0
2007-02-07 14:20:00,43.52,43.52,43.48,43.49,64000.0,20.1651,20.1651,20.1465,20.1512,64000.0
2007-02-07 14:30:00,43.49,43.53,43.47,43.53,109200.0,20.1512,20.1697,20.1419,20.1697,109200.0
2007-02-07 14:40:00,43.52,43.53,43.48,43.48,115000.0,20.1651,20.1697,20.1465,20.1465,115000.0
2007-02-07 14:50:00,43.49,43.49,43.48,43.48,38600.0,20.1512,20.1512,20.1465,20.1465,38600.0
2007-02-07 15:00:00,43.48,43.49,43.47,43.48,56800.0,20.1465,20.1512,20.1419,20.1465,56800.0
2007-02-07 15:10:00,43.48,43.49,43.47,43.49,40600.0,20.1465,20.1512,20.1419,20.1512,40600.0
2007-02-07 15:20:00,43.49,43.52,43.48,43.5,84400.0,20.1512,20.1651,20.1465,20.1558,84400.0
2007-02-07 15:30:00,43.5,43.51,43.49,43.5,95000.0,20.1558,20.1604,20.1512,20.1558,95000.0
2007-02-07 15:40:00,43.5,43.52,43.5,43.52,67000.0,20.1558,20.1651,20.1558,20.1651,67000.0
2007-02-07 15:50:00,43.52,43.53,43.5,43.51,109200.0,20.1651,20.1697,20.1558,20.1604,109200.0
2007-02-09 09:30:00,43.74,43.82,43.71,43.75,63000.0,20.267,20.3041,20.2531,20.2716,63000.0
2007-02-09 09:40:00,43.75,43.8,43.71,43.77,276400.0,20.2716,20.2948,20.2531,20.2809,276400.0
2007-02-09 09:50:00,43.77,43.84,43.77,43.81,105200.0,20.2809,20.3133,20.2809,20.2994,105200.0
2007-02-09 10:00:00,43.81,43.88,43.81,43.88,60600.0,20.2994,20.3319,20.2994,20.3319,60600.0
2007-02-09 10:10:00,43.88,43.93,43.86,43.87,48600.0,20.3319,20.355,20.3226,20.3272,48600.0
2007-02-09 10:20:00,43.87,43.87,43.84,43.84,51800.0,20.3272,20.3272,20.3133,20.3133,51800.0
2007-02-09 10:30:00,43.85,43.91,43.84,43.88,42600.0,20.318,20.3458,20.3133,20.3319,42600.0
2007-02-09 10:40:00,43.88,43.9,43.88,43.89,31600.0,20.3319,20.3411,20.3319,20.3365,31600.0
2007-02-09 10:50:00,43.88,43.9,43.88,43.88,30200.0,20.3319,20.3411,20.3319,20.3319,30200.0
2007-02-09 11:00:00,43.88,43.92,43.88,43.9,48000.0,20.3319,20.3504,20.3319,20.3411,48000.0
2007-02-09 11:10:00,43.91,43.93,43.89,43.92,89200.0,20.3458,20.355,20.3365,20.3504,89200.0
2007-02-09 11:20:00,43.91,43.95,43.9,43.92,85200.0,20.3458,20.3643,20.3411,20.3504,85200.0
2007-02-09 11:30:00,43.92,43.92,43.88,43.88,70800.0,20.3504,20.3504,20.3319,20.3319,70800.0
2007-02-09 11:40:00,43.88,43.89,43.88,43.89,74600.0,20.3319,20.3365,20.3319,20.3365,74600.0
2007-02-09 11:50:00,43.89,43.89,43.86,43.89,76800.0,20.3365,20.3365,20.3226,20.3365,76800.0
2007-02-09 12:00:00,43.89,43.91,43.88,43.9,59000.0,20.3365,20.3458,20.3319,20.3411,59000.0
2007-02-09 12:10:00,43.91,43.93,43.88,43.91,38800.0,20.3458,20.355,20.3319,20.3458,38800.0
2007-02-09 12:20:00,43.91,43.93,43.91,43.92,55400.0,20.3458,20.355,20.3458,20.3504,55400.0
2007-02-09 12:30:00,43.92,43.93,43.9,43.93,63400.0,20.3504,20.355,20.3411,20.355,63400.0
2007-02-09 12:40:00,43.94,43.95,43.91,43.92,48200.0,20.3597,20.3643,20.3458,20.3504,48200.0
2007-02-09 12:50:00,43.93,43.93,43.88,43.9,65400.0,20.355,20.355,20.3319,20.3411,65400.0
2007-02-09 13:00:00,43.89,43.9,43.85,43.88,66600.0,20.3365,20.3411,20.318,20.3319,66600.0
2007-02-09 13:10:00,43.87,43.91,43.82,43.83,302800.0,20.3272,20.3458,20.3041,20.3087,302800.0
2007-02-09 13:20:00,43.84,43.87,43.81,43.84,107200.0,20.3133,20.3272,20.2994,20.3133,107200.0
2007-02-09 13:30:00,43.84,43.87,43.81,43.82,180000.0,20.3133,20.3272,20.2994,20.3041,180000.0
2007-02-09 13:40:00,43.82,43.87,43.8,43.8,207200.0,20.3041,20.3272,20.2948,20.2948,207200.0
2007-02-09 13:50:00,43.8,43.84,43.77,43.79,126400.0,20.2948,20.3133,20.2809,20.2902,126400.0
2007-02-09 14:00:00,43.79,43.82,43.77,43.79,156400.0,20.2902,20.3041,20.2809,20.2902,156400.0
2007-02-09 14:10:00,43.79,43.81,43.75,43.76,157400.0,20.2902,20.2994,20.2716,20.2763,157400.0
2007-02-09 14:20:00,43.75,43.78,43.74,43.78,112600.0,20.2716,20.2855,20.267,20.2855,112600.0
2007-02-09 14:30:00,43.77,43.81,43.7,43.71,97000.0,20.2809,20.2994,20.2485,20.2531,97000.0
2007-02-09 14:40:00,43.7,43.71,43.61,43.66,71600.0,20.2485,20.2531,20.2068,20.2299,71600.0
2007-02-09 14:50:00,43.65,43.67,43.62,43.67,199400.0,20.2253,20.2346,20.2114,20.2346,199400.0
2007-02-09 15:00:00,43.67,43.76,43.67,43.72,78000.0,20.2346,20.2763,20.2346,20.2577,78000.0
2007-02-09 15:10:00,43.72,43.76,43.72,43.74,89600.0,20.2577,20.2763,20.2577,20.267,89600.0
2007-02-09 15:20:00,43.74,43.75,43.7,43.73,90600.0,20.267,20.2716,20.2485,20.2624,90600.0
2007-02-09 15:30:00,43.73,43.75,43.69,43.72,115000.0,20.2624,20.2716,20.2438,20.2577,115000.0
2007-02-09 15:40:00,43.72,43.73,43.66,43.7,96000.0,20.2577,20.2624,20.2299,20.2485,96000.0
2007-02-09 15:50:00,43.69,43.73,43.69,43.72,66400.0,20.2438,20.2624,20.2438,20.2577,66400.0
2007-02-12 09:30:00,43.74,43.81,43.71,43.8,80000.0,20.267,20.2994,20.2531,20.2948,80000.0
2007-02-12 09:40:00,43.8,43.9,43.67,43.73,163600.0,20.2948,20.3411,20.2346,20.2624,163600.0
2007-02-12 09:50:00,43.71,43.8,43.71,43.73,56800.0,20.2531,20.2948,20.2531,20.2624,56800.0
2007-02-12 10:00:00,43.73,43.76,43.73,43.74,69400.0,20.2624,20.2763,20.2624,20.267,69400.0
2007-02-12 10:10:00,43.74,43.79,43.72,43.77,89200.0,20.267,20.2902,20.2577,20.2809,89200.0
2007-02-12 10:20:00,43.79,43.9,43.73,43.9,133200.0,20.2902,20.3411,20.2624,20.3411,133200.0
2007-02-12 10:30:00,43.88,43.93,43.8,43.81,83200.0,20.3319,20.355,20.2948,20.2994,83200.0
2007-02-12 10:40:00,43.81,43.9,43.81,43.88,49800.0,20.2994,20.3411,20.2994,20.3319,49800.0
2007-02-12 10:50:00,43.88,43.9,43.83,43.85,52000.0,20.3319,20.3411,20.3087,20.318,52000.0
2007-02-12 11:00:00,43.85,43.88,43.82,43.87,35800.0,20.318,20.3319,20.3041,20.3272,35800.0
2007-02-12 11:10:00,43.85,43.87,43.79,43.82,50800.0,20.318,20.3272,20.2902,20.3041,50800.0
2007-02-12 11:20:00,43.82,43.83,43.8,43.8,32800.0,20.3041,20.3087,20.2948,20.2948,32800.0
2007-02-12 11:30:00,43.8,43.84,43.8,43.83,51400.0,20.2948,20.3133,20.2948,20.3087,51400.0
2007-02-12 11:40:00,43.82,43.86,43.82,43.84,63600.0,20.3041,20.3226,20.3041,20.3133,63600.0
2007-02-12 11:50:00,43.84,43.87,43.84,43.86,25200.0,20.3133,20.3272,20.3133,20.3226,25200.0
2007-02-12 12:00:00,43.86,43.93,43.86,43.92,51600.0,20.3226,20.355,20.3226,20.3504,51600.0
2007-02-12 12:10:00,43.92,43.93,43.91,43.92,16600.0,20.3504,20.355,20.3458,20.3504,16600.0
2007-02-12 12:20:00,43.92,43.98,43.92,43.98,30400.0,20.3504,20.3782,20.3504,20.3782,30400.0
2007-02-12 12:30:00,43.98,43.99,43.95,43.98,52800.0,20.3782,20.3828,20.3643,20.3782,52800.0
2007-02-12 12:40:00,43.98,43.99,43.97,43.99,22000.0,20.3782,20.3828,20.3736,20.3828,22000.0
2007-02-12 12:50:00,43.99,43.99,43.97,43.97,12400.0,20.3828,20.3828,20.3736,20.3736,12400.0
2007-02-12 13:00:00,43.96,43.97,43.93,43.93,32200.0,20.3689,20.3736,20.355,20.355,32200.0
2007-02-12 13:10:00,43.93,43.97,43.93,43.95,31200.0,20.355,20.3736,20.355,20.3643,31200.0
2007-02-12 13:20:00,43.95,43.99,43.95,43.99,11200.0,20.3643,20.3828,20.3643,20.3828,11200.0
2007-02-12 13:30:00,43.99,43.99,43.94,43.94,24400.0,20.3828,20.3828,20.3597,20.3597,24400.0
2007-02-12 13:40:00,43.93,43.93,43.88,43.88,24600.0,20.355,20.355,20.3319,20.3319,24600.0
2007-02-12 13:50:00,43.88,43.88,43.84,43.87,52200.0,20.3319,20.3319,20.3133,20.3272,52200.0
2007-02-12 14:00:00,43.87,43.91,43.86,43.87,34000.0,20.3272,20.3458,20.3226,20.3272,34000.0
2007-02-12 14:10:00,43.87,43.9,43.85,43.88,28600.0,20.3272,20.3411,20.318,20.3319,28600.0
2007-02-12 14:20:00,43.88,43.89,43.85,43.85,22000.0,20.3319,20.3365,20.318,20.318,22000.0
2007-02-12 14:30:00,43.85,43.85,43.77,43.77,30000.0,20.318,20.318,20.2809,20.2809,30000.0
2007-02-12 14:40:00,43.78,43.81,43.76,43.8,54800.0,20.2855,20.2994,20.2763,20.2948,54800.0
2007-02-12 14:50:00,43.8,43.81,43.79,43.81,22800.0,20.2948,20.2994,20.2902,20.2994,22800.0
2007-02-12 15:00:00,43.81,43.81,43.75,43.76,45800.0,20.2994,20.2994,20.2716,20.2763,45800.0
2007-02-12 15:10:00,43.75,43.77,43.74,43.77,36200.0,20.2716,20.2809,20.267,20.2809,36200.0
2007-02-12 15:20:00,43.77,43.79,43.77,43.77,50600.0,20.2809,20.2902,20.2809,20.2809,50600.0
2007-02-12 15:30:00,43.77,43.79,43.76,43.78,58800.0,20.2809,20.2902,20.2763,20.2855,58800.0
2007-02-12 15:40:00,43.79,43.8,43.77,43.77,35200.0,20.2902,20.2948,20.2809,20.2809,35200.0
2007-02-12 15:50:00,43.77,43.82,43.74,43.81,135200.0,20.2809,20.3041,20.267,20.2994,135200.0
2007-02-13 09:30:00,43.95,44.0,43.92,43.94,112400.0,20.3643,20.3875,20.3504,20.3597,112400.0
2007-02-13 09:40:00,43.94,43.99,43.85,43.88,92200.0,20.3597,20.3828,20.318,20.3319,92200.0
2007-02-13 09:50:00,43.88,43.99,43.87,43.91,83800.0,20.3319,20.3828,20.3272,20.3458,83800.0
2007-02-13 10:00:00,43.91,43.93,43.83,43.84,18600.0,20.3458,20.355,20.3087,20.3133,18600.0
2007-02-13 10:10:00,43.84,43.87,43.8,43.8,90800.0,20.3133,20.3272,20.2948,20.2948,90800.0
2007-02-13 10:20:00,43.8,43.82,43.77,43.77,98800.0,20.2948,20.3041,20.2809,20.2809,98800.0
2007-02-13 10:30:00,43.77,43.8,43.77,43.77,118600.0,20.2809,20.2948,20.2809,20.2809,118600.0
2007-02-13 10:40:00,43.77,43.8,43.73,43.76,221200.0,20.2809,20.2948,20.2624,20.2763,221200.0
2007-02-13 10:50:00,43.76,43.77,43.75,43.77,158600.0,20.2763,20.2809,20.2716,20.2809,158600.0
2007-02-13 11:00:00,43.77,43.79,43.76,43.77,84600.0,20.2809,20.2902,20.2763,20.2809,84600.0
2007-02-13 11:10:00,43.78,43.8,43.77,43.77,55400.0,20.2855,20.2948,20.2809,20.2809,55400.0
2007-02-13 11:20:00,43.77,43.8,43.75,43.77,143800.0,20.2809,20.2948,20.2716,20.2809,143800.0
2007-02-13 11:30:00,43.8,43.84,43.73,43.73,153800.0,20.2948,20.3133,20.2624,20.2624,153800.0
2007-02-13 11:40:00,43.73,43.73,43.5,43.5,1086600.0,20.2624,20.2624,20.1558,20.1558,1086600.0
2007-02-13 11:50:00,43.5,43.5,42.58,42.67,1602800.0,20.1558,20.1558,19.7295,19.7712,1602800.0
2007-02-13 12:00:00,42.66,43.1,42.35,42.98,1893600.0,19.7666,19.9705,19.6229,19.9149,1893600.0
2007-02-13 12:10:00,42.97,43.0,42.44,42.51,1358400.0,19.9102,19.9241,19.6646,19.6971,1358400.0
2007-02-13 12:20:00,42.46,42.65,42.4,42.57,1219400.0,19.6739,19.7619,19.6461,19.7249,1219400.0
2007-02-13 12:30:00,42.57,42.7,42.49,42.59,797600.0,19.7249,19.7851,19.6878,19.7341,797600.0
2007-02-13 12:40:00,42.6,42.85,42.58,42.77,431200.0,19.7388,19.8546,19.7295,19.8175,431200.0
2007-02-13 12:50:00,42.77,43.02,42.75,42.92,353000.0,19.8175,19.9334,19.8083,19.8871,353000.0
2007-02-13 13:00:00,42.93,42.93,42.83,42.85,243600.0,19.8917,19.8917,19.8453,19.8546,243600.0
2007-02-13 13:10:00,42.85,42.87,42.77,42.82,184200.0,19.8546,19.8639,19.8175,19.8407,184200.0
2007-02-13 13:20:00,42.83,42.85,42.81,42.84,59200.0,19.8453,19.8546,19.8361,19.85,59200.0
2007-02-13 13:30:00,42.84,42.95,42.83,42.95,256800.0,19.85,19.901,19.8453,19.901,256800.0
2007-02-13 13:40:00,42.95,42.99,42.9,42.99,91000.0,19.901,19.9195,19.8778,19.9195,91000.0
2007-02-13 13:50:00,42.99,43.04,42.99,43.03,68200.0,19.9195,19.9427,19.9195,19.938,68200.0
2007-02-13 14:00:00,43.03,43.07,42.99,43.02,270000.0,19.938,19.9566,19.9195,19.9334,270000.0
2007-02-13 14:10:00,43.02,43.12,43.02,43.1,245800.0,19.9334,19.9797,19.9334,19.9705,245800.0
2007-02-13 14:20:00,43.1,43.25,43.1,43.21,345400.0,19.9705,20.04,19.9705,20.0214,345400.0
2007-02-13 14:30:00,43.21,43.24,43.21,43.23,214400.0,20.0214,20.0353,20.0214,20.0307,214400.0
2007-02-13 14:40:00,43.23,43.23,43.17,43.19,197600.0,20.0307,20.0307,20.0029,20.0122,197600.0
2007-02-13 14:50:00,43.19,43.24,43.18,43.24,190600.0,20.0122,20.0353,20.0075,20.0353,190600.0
2007-02-13 15:00:00,43.24,43.25,43.23,43.23,182600.0,20.0353,20.04,20.0307,20.0307,182600.0
2007-02-13 15:10:00,43.23,43.33,43.22,43.32,226200.0,20.0307,20.077,20.0261,20.0724,226200.0
2007-02-13 15:20:00,43.32,43.43,43.29,43.38,244000.0,20.0724,20.1234,20.0585,20.1002,244000.0
2007-02-13 15:30:00,43.38,43.42,43.35,43.4,164400.0,20.1002,20.1187,20.0863,20.1095,164400.0
2007-02-13 15:40:00,43.39,43.47,43.39,43.46,232800.0,20.1048,20.1419,20.1048,20.1373,232800.0
2007-02-13 15:50:00,43.45,43.46,43.41,43.44,209600.0,20.1326,20.1373,20.1141,20.128,209600.0
2007-02-14 09:30:00,43.5,43.68,43.44,43.64,114400.0,20.1558,20.2392,20.128,20.2207,114400.0
2007-02-14 09:40:00,43.65,43.75,43.62,43.62,84200.0,20.2253,20.2716,20.2114,20.2114,84200.0
2007-02-14 09:50:00,43.62,43.64,43.55,43.59,62400.0,20.2114,20.2207,20.179,20.1975,62400.0
2007-02-14 10:00:00,43.59,43.78,43.58,43.78,170800.0,20.1975,20.2855,20.1929,20.2855,170800.0
2007-02-14 10:10:00,43.76,43.78,43.7,43.72,57400.0,20.2763,20.2855,20.2485,20.2577,57400.0
2007-02-14 10:20:00,43.71,43.72,43.64,43.67,89400.0,20.2531,20.2577,20.2207,20.2346,89400.0
2007-02-14 10:30:00,43.66,43.68,43.63,43.66,85400.0,20.2299,20.2392,20.216,20.2299,85400.0
2007-02-14 10:40:00,43.65,43.66,43.51,43.52,118600.0,20.2253,20.2299,20.1604,20.1651,118600.0
2007-02-14 10:50:00,43.52,43.52,43.44,43.49,139400.0,20.1651,20.1651,20.128,20.1512,139400.0
2007-02-14 11:00:00,43.48,43.63,43.47,43.49,189400.0,20.1465,20.216,20.1419,20.1512,189400.0
2007-02-14 11:10:00,43.49,43.52,43.49,43.49,214200.0,20.1512,20.1651,20.1512,20.1512,214200.0
2007-02-14 11:20:00,43.49,43.49,43.45,43.46,123400.0,20.1512,20.1512,20.1326,20.1373,123400.0
2007-02-14 11:30:00,43.46,43.49,43.45,43.49,140000.0,20.1373,20.1512,20.1326,20.1512,140000.0
2007-02-14 11:40:00,43.49,43.5,43.46,43.47,141000.0,20.1512,20.1558,20.1373,20.1419,141000.0
2007-02-14 11:50:00,43.47,43.47,43.42,43.43,127000.0,20.1419,20.1419,20.1187,20.1234,127000.0
2007-02-14 12:00:00,43.43,43.49,43.42,43.47,132200.0,20.1234,20.1512,20.1187,20.1419,132200.0
2007-02-14 12:10:00,43.47,43.48,43.43,43.44,112200.0,20.1419,20.1465,20.1234,20.128,112200.0
2007-02-14 12:20:00,43.44,43.44,43.38,43.39,80600.0,20.128,20.128,20.1002,20.1048,80600.0
2007-02-14 12:30:00,43.39,43.5,43.38,43.39,146800.0,20.1048,20.1558,20.1002,20.1048,146800.0
2007-02-14 12:40:00,43.39,43.44,43.38,43.44,56600.0,20.1048,20.128,20.1002,20.128,56600.0
2007-02-14 12:50:00,43.44,43.44,43.41,43.41,44600.0,20.128,20.128,20.1141,20.1141,44600.0
2007-02-14 13:00:00,43.41,43.41,43.38,43.39,144000.0,20.1141,20.1141,20.1002,20.1048,144000.0
2007-02-14 13:10:00,43.39,43.4,43.38,43.38,86200.0,20.1048,20.1095,20.1002,20.1002,86200.0
2007-02-14 13:20:00,43.39,43.43,43.38,43.4,123600.0,20.1048,20.1234,20.1002,20.1095,123600.0
2007-02-14 13:30:00,43.41,43.44,43.41,43.43,68400.0,20.1141,20.128,20.1141,20.1234,68400.0
2007-02-14 13:40:00,43.43,43.45,43.43,43.43,54800.0,20.1234,20.1326,20.1234,20.1234,54800.0
2007-02-14 13:50:00,43.43,43.45,43.42,43.44,48600.0,20.1234,20.1326,20.1187,20.128,48600.0
2007-02-14 14:00:00,43.44,43.45,43.42,43.44,56600.0,20.128,20.1326,20.1187,20.128,56600.0
2007-02-14 14:10:00,43.45,43.48,43.44,43.47,60200.0,20.1326,20.1465,20.128,20.1419,60200.0
2007-02-14 14:20:00,43.47,43.47,43.44,43.44,60600.0,20.1419,20.1419,20.128,20.128,60600.0
2007-02-14 14:30:00,43.44,43.46,43.44,43.46,71000.0,20.128,20.1373,20.128,20.1373,71000.0
2007-02-14 14:40:00,43.45,43.47,43.45,43.45,40400.0,20.1326,20.1419,20.1326,20.1326,40400.0
2007-02-14 14:50:00,43.45,43.49,43.45,43.49,55000.0,20.1326,20.1512,20.1326,20.1512,55000.0
2007-02-14 15:00:00,43.49,43.5,43.48,43.48,66600.0,20.1512,20.1558,20.1465,20.1465,66600.0
2007-02-14 15:10:00,43.48,43.48,43.45,43.46,48600.0,20.1465,20.1465,20.1326,20.1373,48600.0
2007-02-14 15:20:00,43.46,43.46,43.43,43.46,98800.0,20.1373,20.1373,20.1234,20.1373,98800.0
2007-02-14 15:30:00,43.46,43.46,43.37,43.44,235200.0,20.1373,20.1373,20.0956,20.128,235200.0
2007-02-14 15:40:00,43.44,43.46,43.4,43.41,85600.0,20.128,20.1373,20.1095,20.1141,85600.0
2007-02-14 15:50:00,43.41,43.41,43.35,43.4,204200.0,20.1141,20.1141,20.0863,20.1095,204200.0
2007-02-15 09:30:00,43.45,43.52,43.35,43.43,136400.0,20.1326,20.1651,20.0863,20.1234,136400.0
2007-02-15 09:40:00,43.44,43.44,43.21,43.27,102200.0,20.128,20.128,20.0214,20.0492,102200.0
2007-02-15 09:50:00,43.27,43.28,43.23,43.24,88200.0,20.0492,20.0539,20.0307,20.0353,88200.0
2007-02-15 10:00:00,43.25,43.35,43.24,43.35,88000.0,20.04,20.0863,20.0353,20.0863,88000.0
2007-02-15 10:10:00,43.35,43.35,43.3,43.31,52400.0,20.0863,20.0863,20.0631,20.0678,52400.0
2007-02-15 10:20:00,43.31,43.37,43.24,43.35,60200.0,20.0678,20.0956,20.0353,20.0863,60200.0
2007-02-15 10:30:00,43.35,43.35,43.27,43.3,42600.0,20.0863,20.0863,20.0492,20.0631,42600.0
2007-02-15 10:40:00,43.3,43.37,43.28,43.34,56000.0,20.0631,20.0956,20.0539,20.0817,56000.0
2007-02-15 10:50:00,43.35,43.44,43.35,43.41,60800.0,20.0863,20.128,20.0863,20.1141,60800.0
2007-02-15 11:00:00,43.41,43.44,43.4,43.41,35000.0,20.1141,20.128,20.1095,20.1141,35000.0
2007-02-15 11:10:00,43.41,43.47,43.4,43.44,42800.0,20.1141,20.1419,20.1095,20.128,42800.0
2007-02-15 11:20:00,43.44,43.45,43.42,43.44,18800.0,20.128,20.1326,20.1187,20.128,18800.0
2007-02-15 11:30:00,43.44,43.46,43.43,43.43,54600.0,20.128,20.1373,20.1234,20.1234,54600.0
2007-02-15 11:40:00,43.43,43.43,43.36,43.36,33000.0,20.1234,20.1234,20.0909,20.0909,33000.0
2007-02-15 11:50:00,43.36,43.37,43.35,43.37,54600.0,20.0909,20.0956,20.0863,20.0956,54600.0
2007-02-15 12:00:00,43.36,43.38,43.32,43.32,71600.0,20.0909,20.1002,20.0724,20.0724,71600.0
2007-02-15 12:10:00,43.33,43.35,43.32,43.35,15200.0,20.077,20.0863,20.0724,20.0863,15200.0
2007-02-15 12:20:00,43.35,43.38,43.34,43.38,51600.0,20.0863,20.1002,20.0817,20.1002,51600.0
2007-02-15 12:30:00,43.38,43.4,43.37,43.38,46200.0,20.1002,20.1095,20.0956,20.1002,46200.0
2007-02-15 12:40:00,43.38,43.4,43.35,43.35,34000.0,20.1002,20.1095,20.0863,20.0863,34000.0
2007-02-15 12:50:00,43.35,43.35,43.34,43.35,32600.0,20.0863,20.0863,20.0817,20.0863,32600.0
2007-02-15 13:00:00,43.35,43.39,43.35,43.38,27000.0,20.0863,20.1048,20.0863,20.1002,27000.0
2007-02-15 13:10:00,43.39,43.43,43.38,43.42,55800.0,20.1048,20.1234,20.1002,20.1187,55800.0
2007-02-15 13:20:00,43.42,43.42,43.35,43.35,45600.0,20.1187,20.1187,20.0863,20.0863,45600.0
2007-02-15 13:30:00,43.35,43.41,43.34,43.41,35800.0,20.0863,20.1141,20.0817,20.1141,35800.0
2007-02-15 13:40:00,43.4,43.41,43.38,43.39,25800.0,20.1095,20.1141,20.1002,20.1048,25800.0
2007-02-15 13:50:00,43.38,43.45,43.38,43.45,38400.0,20.1002,20.1326,20.1002,20.1326,38400.0
2007-02-15 14:00:00,43.45,43.46,43.42,43.43,32800.0,20.1326,20.1373,20.1187,20.1234,32800.0
2007-02-15 14:10:00,43.43,43.44,43.41,43.42,38400.0,20.1234,20.128,20.1141,20.1187,38400.0
2007-02-15 14:20:00,43.41,43.42,43.4,43.42,19800.0,20.1141,20.1187,20.1095,20.1187,19800.0
2007-02-15 14:30:00,43.41,43.42,43.4,43.4,29600.0,20.1141,20.1187,20.1095,20.1095,29600.0
2007-02-15 14:40:00,43.4,43.42,43.4,43.4,28000.0,20.1095,20.1187,20.1095,20.1095,28000.0
2007-02-15 14:50:00,43.4,43.42,43.39,43.41,27800.0,20.1095,20.1187,20.1048,20.1141,27800.0
2007-02-15 15:00:00,43.42,43.43,43.4,43.42,37600.0,20.1187,20.1234,20.1095,20.1187,37600.0
2007-02-15 15:10:00,43.42,43.45,43.42,43.44,60400.0,20.1187,20.1326,20.1187,20.128,60400.0
2007-02-15 15:20:00,43.44,43.46,43.43,43.45,40600.0,20.128,20.1373,20.1234,20.1326,40600.0
2007-02-15 15:30:00,43.45,43.47,43.43,43.44,117200.0,20.1326,20.1419,20.1234,20.128,117200.0
2007-02-15 15:40:00,43.43,43.48,43.43,43.46,73200.0,20.1234,20.1465,20.1234,20.1373,73200.0
2007-02-15 15:50:00,43.45,43.46,43.4,43.4,141400.0,20.1326,20.1373,20.1095,20.1095,141400.0
2007-02-16 09:30:00,43.28,43.41,43.2,43.38,396400.0,20.0539,20.1141,20.0168,20.1002,396400.0
2007-02-16 09:40:00,43.37,43.4,43.29,43.35,88000.0,20.0956,20.1095,20.0585,20.0863,88000.0
2007-02-16 09:50:00,43.35,43.38,43.18,43.19,85400.0,20.0863,20.1002,20.0075,20.0122,85400.0
2007-02-16 10:00:00,43.2,43.36,43.19,43.27,277600.0,20.0168,20.0909,20.0122,20.0492,277600.0
2007-02-16 10:10:00,43.25,43.32,43.21,43.24,112000.0,20.04,20.0724,20.0214,20.0353,112000.0
2007-02-16 10:20:00,43.24,43.31,43.22,43.3,80400.0,20.0353,20.0678,20.0261,20.0631,80400.0
2007-02-16 10:30:00,43.3,43.3,43.24,43.24,71400.0,20.0631,20.0631,20.0353,20.0353,71400.0
2007-02-16 10:40:00,43.24,43.24,43.2,43.22,107000.0,20.0353,20.0353,20.0168,20.0261,107000.0
2007-02-16 10:50:00,43.22,43.23,43.21,43.23,73600.0,20.0261,20.0307,20.0214,20.0307,73600.0
2007-02-16 11:00:00,43.23,43.27,43.22,43.27,80000.0,20.0307,20.0492,20.0261,20.0492,80000.0
2007-02-16 11:10:00,43.27,43.29,43.27,43.27,41600.0,20.0492,20.0585,20.0492,20.0492,41600.0
2007-02-16 11:20:00,43.27,43.3,43.27,43.27,64400.0,20.0492,20.0631,20.0492,20.0492,64400.0
2007-02-16 11:30:00,43.27,43.27,43.23,43.24,61200.0,20.0492,20.0492,20.0307,20.0353,61200.0
2007-02-16 11:40:00,43.24,43.26,43.23,43.26,41800.0,20.0353,20.0446,20.0307,20.0446,41800.0
2007-02-16 11:50:00,43.25,43.26,43.23,43.23,26600.0,20.04,20.0446,20.0307,20.0307,26600.0
2007-02-16 12:00:00,43.24,43.24,43.23,43.23,40600.0,20.0353,20.0353,20.0307,20.0307,40600.0
2007-02-16 12:10:00,43.23,43.24,43.22,43.24,32000.0,20.0307,20.0353,20.0261,20.0353,32000.0
2007-02-16 12:20:00,43.24,43.25,43.2,43.23,58400.0,20.0353,20.04,20.0168,20.0307,58400.0
2007-02-16 12:30:00,43.22,43.24,43.22,43.23,28800.0,20.0261,20.0353,20.0261,20.0307,28800.0
2007-02-16 12:40:00,43.24,43.24,43.21,43.23,21600.0,20.0353,20.0353,20.0214,20.0307,21600.0
2007-02-16 12:50:00,43.23,43.24,43.22,43.24,19200.0,20.0307,20.0353,20.0261,20.0353,19200.0
2007-02-16 13:00:00,43.24,43.27,43.24,43.26,21600.0,20.0353,20.0492,20.0353,20.0446,21600.0
2007-02-16 13:10:00,43.26,43.27,43.22,43.23,37600.0,20.0446,20.0492,20.0261,20.0307,37600.0
2007-02-16 13:20:00,43.23,43.23,43.2,43.21,29400.0,20.0307,20.0307,20.0168,20.0214,29400.0
2007-02-16 13:30:00,43.22,43.23,43.2,43.23,29200.0,20.0261,20.0307,20.0168,20.0307,29200.0
2007-02-16 13:40:00,43.23,43.27,43.23,43.26,28800.0,20.0307,20.0492,20.0307,20.0446,28800.0
2007-02-16 13:50:00,43.26,43.27,43.24,43.24,24200.0,20.0446,20.0492,20.0353,20.0353,24200.0
2007-02-16 14:00:00,43.24,43.27,43.24,43.27,28400.0,20.0353,20.0492,20.0353,20.0492,28400.0
2007-02-16 14:10:00,43.27,43.27,43.25,43.26,68600.0,20.0492,20.0492,20.04,20.0446,68600.0
2007-02-16 14:20:00,43.26,43.32,43.26,43.31,38000.0,20.0446,20.0724,20.0446,20.0678,38000.0
2007-02-16 14:30:00,43.3,43.31,43.28,43.29,20400.0,20.0631,20.0678,20.0539,20.0585,20400.0
2007-02-16 14:40:00,43.3,43.32,43.3,43.32,22000.0,20.0631,20.0724,20.0631,20.0724,22000.0
2007-02-16 14:50:00,43.31,43.33,43.31,43.32,32800.0,20.0678,20.077,20.0678,20.0724,32800.0
2007-02-16 15:00:00,43.31,43.33,43.29,43.29,41400.0,20.0678,20.077,20.0585,20.0585,41400.0
2007-02-16 15:10:00,43.29,43.29,43.27,43.27,63400.0,20.0585,20.0585,20.0492,20.0492,63400.0
2007-02-16 15:20:00,43.27,43.29,43.26,43.27,58400.0,20.0492,20.0585,20.0446,20.0492,58400.0
2007-02-16 15:30:00,43.27,43.28,43.23,43.23,117400.0,20.0492,20.0539,20.0307,20.0307,117400.0
2007-02-16 15:40:00,43.24,43.29,43.23,43.28,123800.0,20.0353,20.0585,20.0307,20.0539,123800.0
2007-02-16 15:50:00,43.27,43.28,43.23,43.28,149400.0,20.0492,20.0539,20.0307,20.0539,149400.0
2007-02-20 09:30:00,43.18,43.19,43.06,43.06,146000.0,20.0075,20.0122,19.9519,19.9519,146000.0
2007-02-20 09:40:00,43.06,43.08,42.99,43.01,161400.0,19.9519,19.9612,19.9195,19.9288,161400.0
2007-02-20 09:50:00,43.01,43.09,42.9,42.93,202600.0,19.9288,19.9658,19.8778,19.8917,202600.0
2007-02-20 10:00:00,42.92,43.0,42.92,42.98,108000.0,19.8871,19.9241,19.8871,19.9149,108000.0
2007-02-20 10:10:00,42.98,43.0,42.98,43.0,91600.0,19.9149,19.9241,19.9149,19.9241,91600.0
2007-02-20 10:20:00,43.0,43.0,42.98,42.99,104000.0,19.9241,19.9241,19.9149,19.9195,104000.0
2007-02-20 10:30:00,42.99,43.0,42.98,42.99,66800.0,19.9195,19.9241,19.9149,19.9195,66800.0
2007-02-20 10:40:00,42.99,43.01,42.95,42.99,132200.0,19.9195,19.9288,19.901,19.9195,132200.0
2007-02-20 10:50:00,42.99,43.03,42.99,42.99,107000.0,19.9195,19.938,19.9195,19.9195,107000.0
2007-02-20 11:00:00,42.99,43.0,42.99,42.99,99000.0,19.9195,19.9241,19.9195,19.9195,99000.0
2007-02-20 11:10:00,42.98,43.01,42.98,42.99,64000.0,19.9149,19.9288,19.9149,19.9195,64000.0
2007-02-20 11:20:00,42.99,43.04,42.99,43.03,91200.0,19.9195,19.9427,19.9195,19.938,91200.0
2007-02-20 11:30:00,43.04,43.1,43.04,43.07,138400.0,19.9427,19.9705,19.9427,19.9566,138400.0
2007-02-20 11:40:00,43.07,43.07,43.02,43.06,129800.0,19.9566,19.9566,19.9334,19.9519,129800.0
2007-02-20 11:50:00,43.05,43.06,43.05,43.06,89800.0,19.9473,19.9519,19.9473,19.9519,89800.0
2007-02-20 12:00:00,43.06,43.09,43.06,43.06,107800.0,19.9519,19.9658,19.9519,19.9519,107800.0
2007-02-20 12:10:00,43.06,43.13,43.05,43.1,80600.0,19.9519,19.9844,19.9473,19.9705,80600.0
2007-02-20 12:20:00,43.1,43.13,43.09,43.1,215200.0,19.9705,19.9844,19.9658,19.9705,215200.0
2007-02-20 12:30:00,43.1,43.11,43.05,43.06,293400.0,19.9705,19.9751,19.9473,19.9519,293400.0
2007-02-20 12:40:00,43.06,43.06,43.05,43.06,28800.0,19.9519,19.9519,19.9473,19.9519,28800.0
2007-02-20 12:50:00,43.05,43.11,43.05,43.1,43800.0,19.9473,19.9751,19.9473,19.9705,43800.0
2007-02-20 13:00:00,43.1,43.11,43.08,43.09,35400.0,19.9705,19.9751,19.9612,19.9658,35400.0
2007-02-20 13:10:00,43.09,43.1,43.04,43.07,46200.0,19.9658,19.9705,19.9427,19.9566,46200.0
2007-02-20 13:20:00,43.08,43.09,43.07,43.08,27200.0,19.9612,19.9658,19.9566,19.9612,27200.0
2007-02-20 13:30:00,43.08,43.1,43.08,43.1,44400.0,19.9612,19.9705,19.9612,19.9705,44400.0
2007-02-20 13:40:00,43.1,43.1,43.07,43.07,53200.0,19.9705,19.9705,19.9566,19.9566,53200.0
2007-02-20 13:50:00,43.08,43.1,43.07,43.1,99000.0,19.9612,19.9705,19.9566,19.9705,99000.0
2007-02-20 14:00:00,43.1,43.1,43.09,43.1,50600.0,19.9705,19.9705,19.9658,19.9705,50600.0
2007-02-20 14:10:00,43.1,43.1,43.06,43.07,103600.0,19.9705,19.9705,19.9519,19.9566,103600.0
2007-02-20 14:20:00,43.07,43.08,43.06,43.06,132600.0,19.9566,19.9612,19.9519,19.9519,132600.0
2007-02-20 14:30:00,43.07,43.08,43.05,43.05,98200.0,19.9566,19.9612,19.9473,19.9473,98200.0
2007-02-20 14:40:00,43.06,43.06,43.02,43.05,94400.0,19.9519,19.9519,19.9334,19.9473,94400.0
2007-02-20 14:50:00,43.05,43.08,43.05,43.08,119600.0,19.9473,19.9612,19.9473,19.9612,119600.0
2007-02-20 15:00:00,43.07,43.09,43.05,43.09,122000.0,19.9566,19.9658,19.9473,19.9658,122000.0
2007-02-20 15:10:00,43.09,43.09,43.07,43.08,47200.0,19.9658,19.9658,19.9566,19.9612,47200.0
2007-02-20 15:20:00,43.08,43.11,43.06,43.11,113200.0,19.9612,19.9751,19.9519,19.9751,113200.0
2007-02-20 15:30:00,43.11,43.11,43.08,43.1,167800.0,19.9751,19.9751,19.9612,19.9705,167800.0
2007-02-20 15:40:00,43.11,43.13,43.09,43.1,130400.0,19.9751,19.9844,19.9658,19.9705,130400.0
2007-02-20 15:50:00,43.1,43.15,43.09,43.15,165200.0,19.9705,19.9936,19.9658,19.9936,165200.0
2007-02-21 09:30:00,42.61,42.88,42.6,42.73,193400.0,19.9076,20.0337,19.9029,19.9636,193400.0
2007-02-21 09:40:00,42.73,42.73,42.5,42.52,152000.0,19.9636,19.9636,19.8562,19.8655,152000.0
2007-02-21 09:50:00,42.52,42.56,42.5,42.54,152000.0,19.8655,19.8842,19.8562,19.8749,152000.0
2007-02-21 10:00:00,42.53,42.57,42.52,42.56,111800.0,19.8702,19.8889,19.8655,19.8842,111800.0
2007-02-21 10:10:00,42.56,42.6,42.56,42.57,150800.0,19.8842,19.9029,19.8842,19.8889,150800.0
2007-02-21 10:20:00,42.57,42.65,42.57,42.64,71200.0,19.8889,19.9263,19.8889,19.9216,71200.0
2007-02-21 10:30:00,42.63,42.64,42.6,42.6,62600.0,19.9169,19.9216,19.9029,19.9029,62600.0
2007-02-21 10:40:00,42.6,42.6,42.56,42.6,98200.0,19.9029,19.9029,19.8842,19.9029,98200.0
2007-02-21 10:50:00,42.6,42.6,42.59,42.6,57000.0,19.9029,19.9029,19.8982,19.9029,57000.0
2007-02-21 11:00:00,42.6,42.6,42.59,42.6,112800.0,19.9029,19.9029,19.8982,19.9029,112800.0
2007-02-21 11:10:00,42.6,42.62,42.59,42.6,134800.0,19.9029,19.9122,19.8982,19.9029,134800.0
2007-02-21 11:20:00,42.6,42.66,42.6,42.63,174200.0,19.9029,19.9309,19.9029,19.9169,174200.0
2007-02-21 11:30:00,42.62,42.63,42.62,42.63,57600.0,19.9122,19.9169,19.9122,19.9169,57600.0
2007-02-21 11:40:00,42.63,42.63,42.62,42.63,41400.0,19.9169,19.9169,19.9122,19.9169,41400.0
2007-02-21 11:50:00,42.62,42.63,42.62,42.62,49200.0,19.9122,19.9169,19.9122,19.9122,49200.0
2007-02-21 12:00:00,42.63,42.63,42.6,42.6,67600.0,19.9169,19.9169,19.9029,19.9029,67600.0
2007-02-21 12:10:00,42.61,42.63,42.6,42.63,39000.0,19.9076,19.9169,19.9029,19.9169,39000.0
2007-02-21 12:20:00,42.63,42.64,42.63,42.63,44400.0,19.9169,19.9216,19.9169,19.9169,44400.0
2007-02-21 12:30:00,42.63,42.63,42.61,42.63,153400.0,19.9169,19.9169,19.9076,19.9169,153400.0
2007-02-21 12:40:00,42.63,42.63,42.62,42.63,45600.0,19.9169,19.9169,19.9122,19.9169,45600.0
2007-02-21 12:50:00,42.62,42.66,42.62,42.64,127000.0,19.9122,19.9309,19.9122,19.9216,127000.0
2007-02-21 13:00:00,42.64,42.66,42.63,42.66,74600.0,19.9216,19.9309,19.9169,19.9309,74600.0
2007-02-21 13:10:00,42.65,42.66,42.65,42.66,113800.0,19.9263,19.9309,19.9263,19.9309,113800.0
2007-02-21 13:20:00,42.66,42.69,42.64,42.68,83200.0,19.9309,19.945,19.9216,19.9403,83200.0
2007-02-21 13:30:00,42.68,42.69,42.68,42.68,20800.0,19.9403,19.945,19.9403,19.9403,20800.0
2007-02-21 13:40:00,42.68,42.69,42.65,42.67,83600.0,19.9403,19.945,19.9263,19.9356,83600.0
2007-02-21 13:50:00,42.68,42.7,42.67,42.69,33800.0,19.9403,19.9496,19.9356,19.945,33800.0
2007-02-21 14:00:00,42.68,42.68,42.65,42.67,138000.0,19.9403,19.9403,19.9263,19.9356,138000.0
2007-02-21 14:10:00,42.67,42.69,42.66,42.66,90200.0,19.9356,19.945,19.9309,19.9309,90200.0
2007-02-21 14:20:00,42.66,42.67,42.63,42.64,69400.0,19.9309,19.9356,19.9169,19.9216,69400.0
2007-02-21 14:30:00,42.64,42.65,42.63,42.63,85400.0,19.9216,19.9263,19.9169,19.9169,85400.0
2007-02-21 14:40:00,42.63,42.65,42.61,42.63,67000.0,19.9169,19.9263,19.9076,19.9169,67000.0
2007-02-21 14:50:00,42.64,42.67,42.63,42.67,63600.0,19.9216,19.9356,19.9169,19.9356,63600.0
2007-02-21 15:00:00,42.67,42.67,42.63,42.64,82400.0,19.9356,19.9356,19.9169,19.9216,82400.0
2007-02-21 15:10:00,42.63,42.67,42.63,42.63,96200.0,19.9169,19.9356,19.9169,19.9169,96200.0
2007-02-21 15:20:00,42.63,42.65,42.6,42.62,133000.0,19.9169,19.9263,19.9029,19.9122,133000.0
2007-02-21 15:30:00,42.63,42.65,42.61,42.65,244200.0,19.9169,19.9263,19.9076,19.9263,244200.0
2007-02-21 15:40:00,42.65,42.67,42.63,42.67,170600.0,19.9263,19.9356,19.9169,19.9356,170600.0
2007-02-21 15:50:00,42.67,42.75,42.67,42.7,201800.0,19.9356,19.973,19.9356,19.9496,201800.0
2007-02-22 09:30:00,42.58,42.74,42.52,42.68,99800.0,19.8936,19.9683,19.8655,19.9403,99800.0
2007-02-22 09:40:00,42.68,42.69,42.59,42.65,155000.0,19.9403,19.945,19.8982,19.9263,155000.0
2007-02-22 09:50:00,42.65,42.8,42.63,42.8,79600.0,19.9263,19.9963,19.9169,19.9963,79600.0
2007-02-22 10:00:00,42.8,42.8,42.7,42.77,71800.0,19.9963,19.9963,19.9496,19.9823,71800.0
2007-02-22 10:10:00,42.77,42.77,42.67,42.71,43400.0,19.9823,19.9823,19.9356,19.9543,43400.0
2007-02-22 10:20:00,42.71,42.79,42.69,42.78,37800.0,19.9543,19.9917,19.945,19.987,37800.0
2007-02-22 10:30:00,42.78,42.78,42.72,42.72,34000.0,19.987,19.987,19.959,19.959,34000.0
2007-02-22 10:40:00,42.73,42.79,42.71,42.71,47000.0,19.9636,19.9917,19.9543,19.9543,47000.0
2007-02-22 10:50:00,42.7,42.77,42.68,42.71,46800.0,19.9496,19.9823,19.9403,19.9543,46800.0
2007-02-22 11:00:00,42.71,42.71,42.57,42.57,83200.0,19.9543,19.9543,19.8889,19.8889,83200.0
2007-02-22 11:10:00,42.58,42.6,42.52,42.54,47800.0,19.8936,19.9029,19.8655,19.8749,47800.0
2007-02-22 11:20:00,42.52,42.59,42.48,42.55,64200.0,19.8655,19.8982,19.8468,19.8795,64200.0
2007-02-22 11:30:00,42.55,42.56,42.4,42.54,90000.0,19.8795,19.8842,19.8095,19.8749,90000.0
2007-02-22 11:40:00,42.54,42.63,42.53,42.55,41600.0,19.8749,19.9169,19.8702,19.8795,41600.0
2007-02-22 11:50:00,42.55,42.59,42.52,42.56,33600.0,19.8795,19.8982,19.8655,19.8842,33600.0
2007-02-22 12:00:00,42.56,42.63,42.56,42.63,42000.0,19.8842,19.9169,19.8842,19.9169,42000.0
2007-02-22 12:10:00,42.63,42.63,42.58,42.59,36200.0,19.9169,19.9169,19.8936,19.8982,36200.0
2007-02-22 12:20:00,42.59,42.65,42.58,42.61,57000.0,19.8982,19.9263,19.8936,19.9076,57000.0
2007-02-22 12:30:00,42.61,42.63,42.6,42.63,38200.0,19.9076,19.9169,19.9029,19.9169,38200.0
2007-02-22 12:40:00,42.62,42.73,42.62,42.73,63600.0,19.9122,19.9636,19.9122,19.9636,63600.0
2007-02-22 12:50:00,42.72,42.73,42.62,42.63,53600.0,19.959,19.9636,19.9122,19.9169,53600.0
2007-02-22 13:00:00,42.63,42.67,42.62,42.66,53800.0,19.9169,19.9356,19.9122,19.9309,53800.0
2007-02-22 13:10:00,42.65,42.68,42.63,42.65,30600.0,19.9263,19.9403,19.9169,19.9263,30600.0
2007-02-22 13:20:00,42.65,42.69,42.64,42.64,35000.0,19.9263,19.945,19.9216,19.9216,35000.0
2007-02-22 13:30:00,42.64,42.65,42.63,42.63,15400.0,19.9216,19.9263,19.9169,19.9169,15400.0
2007-02-22 13:40:00,42.63,42.63,42.53,42.54,52200.0,19.9169,19.9169,19.8702,19.8749,52200.0
2007-02-22 13:50:00,42.55,42.63,42.55,42.6,23400.0,19.8795,19.9169,19.8795,19.9029,23400.0
2007-02-22 14:00:00,42.6,42.62,42.6,42.62,23000.0,19.9029,19.9122,19.9029,19.9122,23000.0
2007-02-22 14:10:00,42.63,42.63,42.6,42.63,32000.0,19.9169,19.9169,19.9029,19.9169,32000.0
2007-02-22 14:20:00,42.63,42.67,42.63,42.67,40400.0,19.9169,19.9356,19.9169,19.9356,40400.0
2007-02-22 14:30:00,42.67,42.67,42.61,42.62,40800.0,19.9356,19.9356,19.9076,19.9122,40800.0
2007-02-22 14:40:00,42.63,42.66,42.6,42.65,42400.0,19.9169,19.9309,19.9029,19.9263,42400.0
2007-02-22 14:50:00,42.66,42.7,42.63,42.65,126800.0,19.9309,19.9496,19.9169,19.9263,126800.0
2007-02-22 15:00:00,42.63,42.65,42.62,42.63,114400.0,19.9169,19.9263,19.9122,19.9169,114400.0
2007-02-22 15:10:00,42.63,42.64,42.59,42.6,60000.0,19.9169,19.9216,19.8982,19.9029,60000.0
2007-02-22 15:20:00,42.6,42.62,42.59,42.6,53400.0,19.9029,19.9122,19.8982,19.9029,53400.0
2007-02-22 15:30:00,42.6,42.63,42.6,42.62,54800.0,19.9029,19.9169,19.9029,19.9122,54800.0
2007-02-22 15:40:00,42.62,42.66,42.6,42.63,80200.0,19.9122,19.9309,19.9029,19.9169,80200.0
2007-02-22 15:50:00,42.63,42.67,42.62,42.67,124200.0,19.9169,19.9356,19.9122,19.9356,124200.0
2007-02-23 09:30:00,42.65,42.74,42.59,42.74,63400.0,19.9263,19.9683,19.8982,19.9683,63400.0
2007-02-23 09:40:00,42.74,42.77,42.66,42.74,32800.0,19.9683,19.9823,19.9309,19.9683,32800.0
2007-02-23 09:50:00,42.74,42.88,42.7,42.77,45400.0,19.9683,20.0337,19.9496,19.9823,45400.0
2007-02-23 10:00:00,42.77,42.8,42.73,42.79,26400.0,19.9823,19.9963,19.9636,19.9917,26400.0
2007-02-23 10:10:00,42.79,42.84,42.78,42.79,33800.0,19.9917,20.015,19.987,19.9917,33800.0
2007-02-23 10:20:00,42.77,42.77,42.59,42.62,52200.0,19.9823,19.9823,19.8982,19.9122,52200.0
2007-02-23 10:30:00,42.62,42.74,42.59,42.74,51200.0,19.9122,19.9683,19.8982,19.9683,51200.0
2007-02-23 10:40:00,42.75,42.77,42.7,42.76,52800.0,19.973,19.9823,19.9496,19.9777,52800.0
2007-02-23 10:50:00,42.77,42.8,42.76,42.77,26600.0,19.9823,19.9963,19.9777,19.9823,26600.0
2007-02-23 11:00:00,42.77,42.81,42.71,42.73,23800.0,19.9823,20.001,19.9543,19.9636,23800.0
2007-02-23 11:10:00,42.74,42.74,42.7,42.72,33800.0,19.9683,19.9683,19.9496,19.959,33800.0
2007-02-23 11:20:00,42.72,42.73,42.7,42.71,25400.0,19.959,19.9636,19.9496,19.9543,25400.0
2007-02-23 11:30:00,42.7,42.75,42.68,42.74,15600.0,19.9496,19.973,19.9403,19.9683,15600.0
2007-02-23 11:40:00,42.74,42.77,42.72,42.76,34000.0,19.9683,19.9823,19.959,19.9777,34000.0
2007-02-23 11:50:00,42.77,42.83,42.77,42.82,58000.0,19.9823,20.0104,19.9823,20.0057,58000.0
2007-02-23 12:00:00,42.82,42.83,42.8,42.8,63400.0,20.0057,20.0104,19.9963,19.9963,63400.0
2007-02-23 12:10:00,42.81,42.82,42.78,42.8,51200.0,20.001,20.0057,19.987,19.9963,51200.0
2007-02-23 12:20:00,42.8,42.82,42.8,42.81,35000.0,19.9963,20.0057,19.9963,20.001,35000.0
2007-02-23 12:30:00,42.8,42.82,42.77,42.82,26600.0,19.9963,20.0057,19.9823,20.0057,26600.0
2007-02-23 12:40:00,42.82,42.88,42.82,42.85,81400.0,20.0057,20.0337,20.0057,20.0197,81400.0
2007-02-23 12:50:00,42.85,42.92,42.82,42.92,36000.0,20.0197,20.0524,20.0057,20.0524,36000.0
2007-02-23 13:00:00,42.92,42.92,42.85,42.87,23400.0,20.0524,20.0524,20.0197,20.029,23400.0
2007-02-23 13:10:00,42.88,42.92,42.87,42.88,39400.0,20.0337,20.0524,20.029,20.0337,39400.0
2007-02-23 13:20:00,42.88,42.92,42.88,42.88,24800.0,20.0337,20.0524,20.0337,20.0337,24800.0
2007-02-23 13:30:00,42.89,42.89,42.81,42.83,72000.0,20.0384,20.0384,20.001,20.0104,72000.0
2007-02-23 13:40:00,42.82,42.85,42.82,42.85,14400.0,20.0057,20.0197,20.0057,20.0197,14400.0
2007-02-23 13:50:00,42.85,42.87,42.81,42.81,24200.0,20.0197,20.029,20.001,20.001,24200.0
2007-02-23 14:00:00,42.81,42.86,42.81,42.86,30600.0,20.001,20.0244,20.001,20.0244,30600.0
2007-02-23 14:10:00,42.87,42.88,42.84,42.88,38400.0,20.029,20.0337,20.015,20.0337,38400.0
2007-02-23 14:20:00,42.88,42.93,42.88,42.91,50200.0,20.0337,20.0571,20.0337,20.0477,50200.0
2007-02-23 14:30:00,42.91,42.97,42.9,42.91,89200.0,20.0477,20.0758,20.0431,20.0477,89200.0
2007-02-23 14:40:00,42.92,42.92,42.85,42.85,52000.0,20.0524,20.0524,20.0197,20.0197,52000.0
2007-02-23 14:50:00,42.85,42.87,42.81,42.82,35000.0,20.0197,20.029,20.001,20.0057,35000.0
2007-02-23 15:00:00,42.81,42.82,42.77,42.8,51200.0,20.001,20.0057,19.9823,19.9963,51200.0
2007-02-23 15:10:00,42.79,42.87,42.79,42.87,80000.0,19.9917,20.029,19.9917,20.029,80000.0
2007-02-23 15:20:00,42.87,42.93,42.87,42.91,38400.0,20.029,20.0571,20.029,20.0477,38400.0
2007-02-23 15:30:00,42.92,42.92,42.88,42.88,66400.0,20.0524,20.0524,20.0337,20.0337,66400.0
2007-02-23 15:40:00,42.89,42.9,42.8,42.85,180000.0,20.0384,20.0431,19.9963,20.0197,180000.0
2007-02-23 15:50:00,42.85,42.89,42.83,42.85,134600.0,20.0197,20.0384,20.0104,20.0197,134600.0
2007-02-26 09:30:00,43.49,43.9,43.21,43.82,444600.0,20.3187,20.5103,20.1879,20.4729,444600.0
2007-02-26 09:40:00,43.85,44.15,43.81,44.0,583000.0,20.4869,20.6271,20.4682,20.557,583000.0
2007-02-26 09:50:00,44.01,44.11,43.85,44.07,323000.0,20.5617,20.6084,20.4869,20.5897,323000.0
2007-02-26 10:00:00,44.06,44.13,43.94,43.98,231200.0,20.585,20.6177,20.529,20.5476,231200.0
2007-02-26 10:10:00,43.98,44.05,43.93,43.97,435000.0,20.5476,20.5803,20.5243,20.543,435000.0
2007-02-26 10:20:00,43.97,43.97,43.72,43.75,181200.0,20.543,20.543,20.4262,20.4402,181200.0
2007-02-26 10:30:00,43.76,43.85,43.73,43.75,130400.0,20.4449,20.4869,20.4308,20.4402,130400.0
2007-02-26 10:40:00,43.76,43.77,43.63,43.69,154600.0,20.4449,20.4495,20.3841,20.4122,154600.0
2007-02-26 10:50:00,43.68,43.88,43.67,43.85,128400.0,20.4075,20.5009,20.4028,20.4869,128400.0
2007-02-26 11:00:00,43.86,43.88,43.82,43.85,89400.0,20.4916,20.5009,20.4729,20.4869,89400.0
2007-02-26 11:10:00,43.86,43.88,43.82,43.86,122400.0,20.4916,20.5009,20.4729,20.4916,122400.0
2007-02-26 11:20:00,43.86,43.87,43.82,43.85,238200.0,20.4916,20.4963,20.4729,20.4869,238200.0
2007-02-26 11:30:00,43.85,43.88,43.82,43.86,161800.0,20.4869,20.5009,20.4729,20.4916,161800.0
2007-02-26 11:40:00,43.86,43.92,43.85,43.9,80400.0,20.4916,20.5196,20.4869,20.5103,80400.0
2007-02-26 11:50:00,43.91,43.96,43.88,43.92,81800.0,20.5149,20.5383,20.5009,20.5196,81800.0
2007-02-26 12:00:00,43.88,43.92,43.85,43.88,71200.0,20.5009,20.5196,20.4869,20.5009,71200.0
2007-02-26 12:10:00,43.88,43.91,43.85,43.9,116000.0,20.5009,20.5149,20.4869,20.5103,116000.0
2007-02-26 12:20:00,43.9,43.94,43.89,43.9,44800.0,20.5103,20.529,20.5056,20.5103,44800.0
2007-02-26 12:30:00,43.89,43.91,43.87,43.9,117800.0,20.5056,20.5149,20.4963,20.5103,117800.0
2007-02-26 12:40:00,43.9,43.9,43.87,43.88,134200.0,20.5103,20.5103,20.4963,20.5009,134200.0
2007-02-26 12:50:00,43.88,43.9,43.85,43.89,108000.0,20.5009,20.5103,20.4869,20.5056,108000.0
2007-02-26 13:00:00,43.88,43.9,43.86,43.88,106600.0,20.5009,20.5103,20.4916,20.5009,106600.0
2007-02-26 13:10:00,43.88,43.88,43.85,43.88,63000.0,20.5009,20.5009,20.4869,20.5009,63000.0
2007-02-26 13:20:00,43.88,43.9,43.88,43.88,27200.0,20.5009,20.5103,20.5009,20.5009,27200.0
2007-02-26 13:30:00,43.88,43.9,43.85,43.85,112800.0,20.5009,20.5103,20.4869,20.4869,112800.0
2007-02-26 13:40:00,43.85,43.85,43.8,43.8,82800.0,20.4869,20.4869,20.4635,20.4635,82800.0
2007-02-26 13:50:00,43.81,43.83,43.77,43.82,117600.0,20.4682,20.4776,20.4495,20.4729,117600.0
2007-02-26 14:00:00,43.82,43.84,43.81,43.83,123800.0,20.4729,20.4822,20.4682,20.4776,123800.0
2007-02-26 14:10:00,43.83,43.84,43.81,43.82,311600.0,20.4776,20.4822,20.4682,20.4729,311600.0
2007-02-26 14:20:00,43.82,43.83,43.79,43.79,86400.0,20.4729,20.4776,20.4589,20.4589,86400.0
2007-02-26 14:30:00,43.78,43.78,43.74,43.77,340600.0,20.4542,20.4542,20.4355,20.4495,340600.0
2007-02-26 14:40:00,43.77,43.8,43.76,43.78,56400.0,20.4495,20.4635,20.4449,20.4542,56400.0
2007-02-26 14:50:00,43.78,43.78,43.74,43.76,177400.0,20.4542,20.4542,20.4355,20.4449,177400.0
2007-02-26 15:00:00,43.76,43.77,43.76,43.76,84800.0,20.4449,20.4495,20.4449,20.4449,84800.0
2007-02-26 15:10:00,43.76,43.78,43.76,43.78,139400.0,20.4449,20.4542,20.4449,20.4542,139400.0
2007-02-26 15:20:00,43.77,43.78,43.73,43.76,211600.0,20.4495,20.4542,20.4308,20.4449,211600.0
2007-02-26 15:30:00,43.77,43.77,43.73,43.74,138200.0,20.4495,20.4495,20.4308,20.4355,138200.0
2007-02-26 15:40:00,43.74,43.74,43.69,43.7,223000.0,20.4355,20.4355,20.4122,20.4168,223000.0
2007-02-26 15:50:00,43.69,43.74,43.67,43.72,332400.0,20.4122,20.4355,20.4028,20.4262,332400.0
2007-02-27 09:30:00,43.5,43.65,43.36,43.37,218200.0,20.3234,20.3935,20.258,20.2626,218200.0
2007-02-27 09:40:00,43.37,43.47,43.25,43.35,124800.0,20.2626,20.3094,20.2066,20.2533,124800.0
2007-02-27 09:50:00,43.37,43.48,43.33,43.39,166000.0,20.2626,20.314,20.244,20.272,166000.0
2007-02-27 10:00:00,43.44,43.49,43.38,43.46,127800.0,20.2954,20.3187,20.2673,20.3047,127800.0
2007-02-27 10:10:00,43.46,43.47,43.4,43.44,137400.0,20.3047,20.3094,20.2767,20.2954,137400.0
2007-02-27 10:20:00,43.41,43.44,43.39,43.42,104800.0,20.2813,20.2954,20.272,20.286,104800.0
2007-02-27 10:30:00,43.41,43.42,43.35,43.38,109800.0,20.2813,20.286,20.2533,20.2673,109800.0
2007-02-27 10:40:00,43.38,43.42,43.31,43.38,78200.0,20.2673,20.286,20.2346,20.2673,78200.0
2007-02-27 10:50:00,43.38,43.38,43.27,43.27,42800.0,20.2673,20.2673,20.2159,20.2159,42800.0
2007-02-27 11:00:00,43.27,43.3,43.2,43.29,75000.0,20.2159,20.2299,20.1832,20.2253,75000.0
2007-02-27 11:10:00,43.3,43.33,43.29,43.3,41200.0,20.2299,20.244,20.2253,20.2299,41200.0
2007-02-27 11:20:00,43.3,43.36,43.29,43.33,108000.0,20.2299,20.258,20.2253,20.244,108000.0
2007-02-27 11:30:00,43.33,43.46,43.33,43.46,75400.0,20.244,20.3047,20.244,20.3047,75400.0
2007-02-27 11:40:00,43.47,43.54,43.46,43.47,65600.0,20.3094,20.3421,20.3047,20.3094,65600.0
2007-02-27 11:50:00,43.47,43.58,43.45,43.46,106800.0,20.3094,20.3608,20.3,20.3047,106800.0
2007-02-27 12:00:00,43.46,43.54,43.44,43.49,83000.0,20.3047,20.3421,20.2954,20.3187,83000.0
2007-02-27 12:10:00,43.49,43.51,43.4,43.51,79400.0,20.3187,20.3281,20.2767,20.3281,79400.0
2007-02-27 12:20:00,43.5,43.52,43.43,43.43,29000.0,20.3234,20.3327,20.2907,20.2907,29000.0
2007-02-27 12:30:00,43.43,43.43,43.27,43.27,196800.0,20.2907,20.2907,20.2159,20.2159,196800.0
2007-02-27 12:40:00,43.27,43.27,43.22,43.24,97200.0,20.2159,20.2159,20.1926,20.2019,97200.0
2007-02-27 12:50:00,43.25,43.3,43.23,43.24,157600.0,20.2066,20.2299,20.1972,20.2019,157600.0
2007-02-27 13:00:00,43.24,43.27,43.2,43.21,82800.0,20.2019,20.2159,20.1832,20.1879,82800.0
2007-02-27 13:10:00,43.21,43.22,43.13,43.2,105600.0,20.1879,20.1926,20.1505,20.1832,105600.0
2007-02-27 13:20:00,43.2,43.26,43.17,43.2,105600.0,20.1832,20.2113,20.1692,20.1832,105600.0
2007-02-27 13:30:00,43.2,43.2,43.1,43.1,87800.0,20.1832,20.1832,20.1365,20.1365,87800.0
2007-02-27 13:40:00,43.1,43.15,43.09,43.13,84800.0,20.1365,20.1599,20.1318,20.1505,84800.0
2007-02-27 13:50:00,43.13,43.16,43.1,43.15,93400.0,20.1505,20.1645,20.1365,20.1599,93400.0
2007-02-27 14:00:00,43.15,43.15,43.0,43.0,126000.0,20.1599,20.1599,20.0898,20.0898,126000.0
2007-02-27 14:10:00,43.0,43.05,42.93,43.02,218000.0,20.0898,20.1131,20.0571,20.0991,218000.0
2007-02-27 14:20:00,43.05,43.05,42.94,42.95,304400.0,20.1131,20.1131,20.0618,20.0664,304400.0
2007-02-27 14:30:00,43.01,43.04,42.92,43.02,153000.0,20.0945,20.1085,20.0524,20.0991,153000.0
2007-02-27 14:40:00,43.02,43.04,42.92,42.92,188000.0,20.0991,20.1085,20.0524,20.0524,188000.0
2007-02-27 14:50:00,42.95,42.96,42.58,42.58,201400.0,20.0664,20.0711,19.8936,19.8936,201400.0
2007-02-27 15:00:00,42.77,42.77,42.31,42.61,334000.0,19.9823,19.9823,19.7674,19.9076,334000.0
2007-02-27 15:10:00,42.62,43.04,42.37,43.04,285800.0,19.9122,20.1085,19.7954,20.1085,285800.0
2007-02-27 15:20:00,43.04,43.04,42.9,42.9,112400.0,20.1085,20.1085,20.0431,20.0431,112400.0
2007-02-27 15:30:00,42.91,42.91,42.6,42.67,293400.0,20.0477,20.0477,19.9029,19.9356,293400.0
2007-02-27 15:40:00,42.67,42.67,42.57,42.58,49800.0,19.9356,19.9356,19.8889,19.8936,49800.0
2007-02-27 15:50:00,42.58,42.59,42.56,42.57,118200.0,19.8936,19.8982,19.8842,19.8889,118200.0
2007-02-28 09:30:00,42.59,42.75,42.5,42.7,255600.0,19.8982,19.973,19.8562,19.9496,255600.0
2007-02-28 09:40:00,42.68,42.75,42.37,42.48,333800.0,19.9403,19.973,19.7954,19.8468,333800.0
2007-02-28 09:50:00,42.4,42.63,42.38,42.62,106600.0,19.8095,19.9169,19.8001,19.9122,106600.0
2007-02-28 10:00:00,42.6,42.71,42.49,42.69,118600.0,19.9029,19.9543,19.8515,19.945,118600.0
2007-02-28 10:10:00,42.6,42.9,42.49,42.88,142800.0,19.9029,20.0431,19.8515,20.0337,142800.0
2007-02-28 10:20:00,42.89,42.99,42.68,42.99,178000.0,20.0384,20.0851,19.9403,20.0851,178000.0
2007-02-28 10:30:00,42.99,43.05,42.77,42.85,292000.0,20.0851,20.1131,19.9823,20.0197,292000.0
2007-02-28 10:40:00,42.84,43.04,42.83,43.02,137800.0,20.015,20.1085,20.0104,20.0991,137800.0
2007-02-28 10:50:00,43.02,43.02,42.85,42.97,163000.0,20.0991,20.0991,20.0197,20.0758,163000.0
2007-02-28 11:00:00,42.97,43.04,42.92,42.97,162600.0,20.0758,20.1085,20.0524,20.0758,162600.0
2007-02-28 11:10:00,42.97,43.02,42.89,42.98,127000.0,20.0758,20.0991,20.0384,20.0804,127000.0
2007-02-28 11:20:00,42.98,43.04,42.86,42.93,174800.0,20.0804,20.1085,20.0244,20.0571,174800.0
2007-02-28 11:30:00,42.92,43.01,42.85,42.98,105400.0,20.0524,20.0945,20.0197,20.0804,105400.0
2007-02-28 11:40:00,42.91,42.99,42.9,42.91,176800.0,20.0477,20.0851,20.0431,20.0477,176800.0
2007-02-28 11:50:00,42.92,42.99,42.84,42.89,175200.0,20.0524,20.0851,20.015,20.0384,175200.0
2007-02-28 12:00:00,42.88,42.95,42.82,42.88,130000.0,20.0337,20.0664,20.0057,20.0337,130000.0
2007-02-28 12:10:00,42.86,42.95,42.83,42.93,82200.0,20.0244,20.0664,20.0104,20.0571,82200.0
2007-02-28 12:20:00,42.87,42.99,42.87,42.94,80000.0,20.029,20.0851,20.029,20.0618,80000.0
2007-02-28 12:30:00,42.93,42.96,42.93,42.93,29000.0,20.0571,20.0711,20.0571,20.0571,29000.0
2007-02-28 12:40:00,42.93,43.0,42.93,42.99,38400.0,20.0571,20.0898,20.0571,20.0851,38400.0
2007-02-28 12:50:00,42.98,42.99,42.95,42.95,41400.0,20.0804,20.0851,20.0664,20.0664,41400.0
2007-02-28 13:00:00,42.94,42.94,42.77,42.79,51200.0,20.0618,20.0618,19.9823,19.9917,51200.0
2007-02-28 13:10:00,42.77,42.78,42.7,42.73,96200.0,19.9823,19.987,19.9496,19.9636,96200.0
2007-02-28 13:20:00,42.73,42.99,42.73,42.99,91200.0,19.9636,20.0851,19.9636,20.0851,91200.0
2007-02-28 13:30:00,42.99,43.0,42.92,42.92,67400.0,20.0851,20.0898,20.0524,20.0524,67400.0
2007-02-28 13:40:00,42.92,42.94,42.83,42.83,51200.0,20.0524,20.0618,20.0104,20.0104,51200.0
2007-02-28 13:50:00,42.83,42.83,42.7,42.71,58400.0,20.0104,20.0104,19.9496,19.9543,58400.0
2007-02-28 14:00:00,42.71,42.81,42.7,42.77,94400.0,19.9543,20.001,19.9496,19.9823,94400.0
2007-02-28 14:10:00,42.77,42.77,42.62,42.62,83800.0,19.9823,19.9823,19.9122,19.9122,83800.0
2007-02-28 14:20:00,42.63,42.68,42.62,42.67,91400.0,19.9169,19.9403,19.9122,19.9356,91400.0
2007-02-28 14:30:00,42.67,42.75,42.67,42.73,68200.0,19.9356,19.973,19.9356,19.9636,68200.0
2007-02-28 14:40:00,42.72,42.77,42.68,42.76,71400.0,19.959,19.9823,19.9403,19.9777,71400.0
2007-02-28 14:50:00,42.76,42.76,42.64,42.68,83600.0,19.9777,19.9777,19.9216,19.9403,83600.0
2007-02-28 15:00:00,42.67,42.76,42.66,42.76,75000.0,19.9356,19.9777,19.9309,19.9777,75000.0
2007-02-28 15:10:00,42.75,42.81,42.75,42.81,115800.0,19.973,20.001,19.973,20.001,115800.0
2007-02-28 15:20:00,42.81,42.81,42.77,42.81,51400.0,20.001,20.001,19.9823,20.001,51400.0
2007-02-28 15:30:00,42.81,42.82,42.77,42.79,110200.0,20.001,20.0057,19.9823,19.9917,110200.0
2007-02-28 15:40:00,42.79,42.79,42.73,42.74,139000.0,19.9917,19.9917,19.9636,19.9683,139000.0
2007-02-28 15:50:00,42.74,42.77,42.71,42.76,189800.0,19.9683,19.9823,19.9543,19.9777,189800.0
2007-03-01 09:30:00,42.76,42.76,42.38,42.55,136600.0,19.9777,19.9777,19.8001,19.8795,136600.0
2007-03-01 09:40:00,42.53,42.57,42.37,42.38,209800.0,19.8702,19.8889,19.7954,19.8001,209800.0
2007-03-01 09:50:00,42.38,42.62,42.37,42.42,162800.0,19.8001,19.9122,19.7954,19.8188,162800.0
2007-03-01 10:00:00,42.57,42.77,42.42,42.57,124400.0,19.8889,19.9823,19.8188,19.8889,124400.0
2007-03-01 10:10:00,42.61,42.76,42.52,42.74,85200.0,19.9076,19.9777,19.8655,19.9683,85200.0
2007-03-01 10:20:00,42.75,42.77,42.54,42.67,78600.0,19.973,19.9823,19.8749,19.9356,78600.0
2007-03-01 10:30:00,42.68,42.76,42.52,42.71,59600.0,19.9403,19.9777,19.8655,19.9543,59600.0
2007-03-01 10:40:00,42.66,42.78,42.63,42.74,70600.0,19.9309,19.987,19.9169,19.9683,70600.0
2007-03-01 10:50:00,42.74,42.93,42.6,42.79,67600.0,19.9683,20.0571,19.9029,19.9917,67600.0
2007-03-01 11:00:00,42.61,42.89,42.55,42.7,73000.0,19.9076,20.0384,19.8795,19.9496,73000.0
2007-03-01 11:10:00,42.8,42.91,42.65,42.87,73000.0,19.9963,20.0477,19.9263,20.029,73000.0
2007-03-01 11:20:00,42.87,42.9,42.75,42.83,94200.0,20.029,20.0431,19.973,20.0104,94200.0
2007-03-01 11:30:00,42.84,42.88,42.73,42.74,83200.0,20.015,20.0337,19.9636,19.9683,83200.0
2007-03-01 11:40:00,42.74,42.89,42.7,42.71,89400.0,19.9683,20.0384,19.9496,19.9543,89400.0
2007-03-01 11:50:00,42.71,42.88,42.54,42.73,84200.0,19.9543,20.0337,19.8749,19.9636,84200.0
2007-03-01 12:00:00,42.55,42.81,42.54,42.55,101800.0,19.8795,20.001,19.8749,19.8795,101800.0
2007-03-01 12:10:00,42.55,42.72,42.55,42.55,58200.0,19.8795,19.959,19.8795,19.8795,58200.0
2007-03-01 12:20:00,42.56,42.8,42.55,42.78,85200.0,19.8842,19.9963,19.8795,19.987,85200.0
2007-03-01 12:30:00,42.77,42.87,42.76,42.86,103400.0,19.9823,20.029,19.9777,20.0244,103400.0
2007-03-01 12:40:00,42.85,42.99,42.85,42.99,60400.0,20.0197,20.0851,20.0197,20.0851,60400.0
2007-03-01 12:50:00,42.99,43.0,42.89,42.92,63000.0,20.0851,20.0898,20.0384,20.0524,63000.0
2007-03-01 13:00:00,42.92,42.93,42.84,42.84,24400.0,20.0524,20.0571,20.015,20.015,24400.0
2007-03-01 13:10:00,42.84,42.84,42.77,42.81,33600.0,20.015,20.015,19.9823,20.001,33600.0
2007-03-01 13:20:00,42.81,42.84,42.81,42.83,44400.0,20.001,20.015,20.001,20.0104,44400.0
2007-03-01 13:30:00,42.83,42.88,42.76,42.77,71000.0,20.0104,20.0337,19.9777,19.9823,71000.0
2007-03-01 13:40:00,42.77,42.88,42.76,42.88,46600.0,19.9823,20.0337,19.9777,20.0337,46600.0
2007-03-01 13:50:00,42.89,42.95,42.85,42.89,62800.0,20.0384,20.0664,20.0197,20.0384,62800.0
2007-03-01 14:00:00,42.89,42.93,42.85,42.85,74800.0,20.0384,20.0571,20.0197,20.0197,74800.0
2007-03-01 14:10:00,42.85,42.88,42.84,42.84,61200.0,20.0197,20.0337,20.015,20.015,61200.0
2007-03-01 14:20:00,42.84,42.85,42.8,42.81,45800.0,20.015,20.0197,19.9963,20.001,45800.0
2007-03-01 14:30:00,42.81,42.92,42.8,42.92,64400.0,20.001,20.0524,19.9963,20.0524,64400.0
2007-03-01 14:40:00,42.92,42.97,42.88,42.96,64800.0,20.0524,20.0758,20.0337,20.0711,64800.0
2007-03-01 14:50:00,42.96,43.02,42.95,42.99,120000.0,20.0711,20.0991,20.0664,20.0851,120000.0
2007-03-01 15:00:00,42.99,43.01,42.95,43.0,129000.0,20.0851,20.0945,20.0664,20.0898,129000.0
2007-03-01 15:10:00,43.0,43.02,42.88,42.91,97200.0,20.0898,20.0991,20.0337,20.0477,97200.0
2007-03-01 15:20:00,42.91,42.91,42.68,42.73,128400.0,20.0477,20.0477,19.9403,19.9636,128400.0
2007-03-01 15:30:00,42.73,42.82,42.71,42.74,86200.0,19.9636,20.0057,19.9543,19.9683,86200.0
2007-03-01 15:40:00,42.73,42.79,42.71,42.74,116400.0,19.9636,19.9917,19.9543,19.9683,116400.0
2007-03-01 15:50:00,42.74,42.83,42.72,42.77,173000.0,19.9683,20.0104,19.959,19.9823,173000.0
2007-03-02 09:30:00,42.73,42.78,42.55,42.68,192200.0,19.9636,19.987,19.8795,19.9403,192200.0
2007-03-02 09:40:00,42.68,42.8,42.68,42.7,135200.0,19.9403,19.9963,19.9403,19.9496,135200.0
2007-03-02 09:50:00,42.7,42.73,42.61,42.7,197600.0,19.9496,19.9636,19.9076,19.9496,197600.0
2007-03-02 10:00:00,42.7,42.84,42.66,42.69,154000.0,19.9496,20.015,19.9309,19.945,154000.0
2007-03-02 10:10:00,42.7,42.8,42.68,42.79,164000.0,19.9496,19.9963,19.9403,19.9917,164000.0
2007-03-02 10:20:00,42.79,42.79,42.69,42.72,90800.0,19.9917,19.9917,19.945,19.959,90800.0
2007-03-02 10:30:00,42.7,42.74,42.6,42.6,65800.0,19.9496,19.9683,19.9029,19.9029,65800.0
2007-03-02 10:40:00,42.6,42.68,42.57,42.63,46000.0,19.9029,19.9403,19.8889,19.9169,46000.0
2007-03-02 10:50:00,42.63,42.66,42.59,42.6,55400.0,19.9169,19.9309,19.8982,19.9029,55400.0
2007-03-02 11:00:00,42.61,42.65,42.57,42.62,112600.0,19.9076,19.9263,19.8889,19.9122,112600.0
2007-03-02 11:10:00,42.6,42.76,42.58,42.76,71800.0,19.9029,19.9777,19.8936,19.9777,71800.0
2007-03-02 11:20:00,42.76,42.8,42.72,42.78,44400.0,19.9777,19.9963,19.959,19.987,44400.0
2007-03-02 11:30:00,42.78,42.83,42.74,42.74,41200.0,19.987,20.0104,19.9683,19.9683,41200.0
2007-03-02 11:40:00,42.75,42.77,42.69,42.69,29200.0,19.973,19.9823,19.945,19.945,29200.0
2007-03-02 11:50:00,42.67,42.71,42.65,42.7,46000.0,19.9356,19.9543,19.9263,19.9496,46000.0
2007-03-02 12:00:00,42.71,42.83,42.7,42.82,37000.0,19.9543,20.0104,19.9496,20.0057,37000.0
2007-03-02 12:10:00,42.83,42.83,42.66,42.69,51000.0,20.0104,20.0104,19.9309,19.945,51000.0
2007-03-02 12:20:00,42.68,42.74,42.64,42.64,61400.0,19.9403,19.9683,19.9216,19.9216,61400.0
2007-03-02 12:30:00,42.63,42.7,42.58,42.7,87000.0,19.9169,19.9496,19.8936,19.9496,87000.0
2007-03-02 12:40:00,42.7,42.7,42.61,42.66,61800.0,19.9496,19.9496,19.9076,19.9309,61800.0
2007-03-02 12:50:00,42.66,42.79,42.66,42.78,26000.0,19.9309,19.9917,19.9309,19.987,26000.0
2007-03-02 13:00:00,42.79,42.82,42.67,42.67,30800.0,19.9917,20.0057,19.9356,19.9356,30800.0
2007-03-02 13:10:00,42.69,42.77,42.62,42.71,46200.0,19.945,19.9823,19.9122,19.9543,46200.0
2007-03-02 13:20:00,42.72,42.73,42.55,42.57,93800.0,19.959,19.9636,19.8795,19.8889,93800.0
2007-03-02 13:30:00,42.57,42.67,42.5,42.65,56200.0,19.8889,19.9356,19.8562,19.9263,56200.0
2007-03-02 13:40:00,42.63,42.7,42.59,42.63,53800.0,19.9169,19.9496,19.8982,19.9169,53800.0
2007-03-02 13:50:00,42.64,42.67,42.56,42.63,58200.0,19.9216,19.9356,19.8842,19.9169,58200.0
2007-03-02 14:00:00,42.63,42.67,42.59,42.67,83800.0,19.9169,19.9356,19.8982,19.9356,83800.0
2007-03-02 14:10:00,42.66,42.68,42.5,42.59,80800.0,19.9309,19.9403,19.8562,19.8982,80800.0
2007-03-02 14:20:00,42.59,42.62,42.57,42.59,48800.0,19.8982,19.9122,19.8889,19.8982,48800.0
2007-03-02 14:30:00,42.59,42.62,42.53,42.6,42400.0,19.8982,19.9122,19.8702,19.9029,42400.0
2007-03-02 14:40:00,42.6,42.65,42.59,42.6,68600.0,19.9029,19.9263,19.8982,19.9029,68600.0
2007-03-02 14:50:00,42.61,42.63,42.54,42.56,56400.0,19.9076,19.9169,19.8749,19.8842,56400.0
2007-03-02 15:00:00,42.56,42.63,42.56,42.59,54800.0,19.8842,19.9169,19.8842,19.8982,54800.0
2007-03-02 15:10:00,42.59,42.64,42.58,42.59,34200.0,19.8982,19.9216,19.8936,19.8982,34200.0
2007-03-02 15:20:00,42.59,42.59,42.56,42.59,31600.0,19.8982,19.8982,19.8842,19.8982,31600.0
2007-03-02 15:30:00,42.59,42.64,42.52,42.6,151000.0,19.8982,19.9216,19.8655,19.9029,151000.0
2007-03-02 15:40:00,42.61,42.63,42.54,42.58,70600.0,19.9076,19.9169,19.8749,19.8936,70600.0
2007-03-02 15:50:00,42.58,42.58,42.5,42.5,238200.0,19.8936,19.8936,19.8562,19.8562,238200.0
2007-03-05 09:30:00,42.37,42.37,42.22,42.23,96400.0,19.7954,19.7954,19.7254,19.73,96400.0
2007-03-05 09:40:00,42.23,42.31,42.22,42.29,224600.0,19.73,19.7674,19.7254,19.7581,224600.0
2007-03-05 09:50:00,42.29,42.49,42.28,42.49,144000.0,19.7581,19.8515,19.7534,19.8515,144000.0
2007-03-05 10:00:00,42.48,42.49,42.27,42.31,154400.0,19.8468,19.8515,19.7487,19.7674,154400.0
2007-03-05 10:10:00,42.31,42.5,42.31,42.41,88200.0,19.7674,19.8562,19.7674,19.8141,88200.0
2007-03-05 10:20:00,42.4,42.41,42.32,42.38,101600.0,19.8095,19.8141,19.7721,19.8001,101600.0
2007-03-05 10:30:00,42.38,42.41,42.28,42.35,64600.0,19.8001,19.8141,19.7534,19.7861,64600.0
2007-03-05 10:40:00,42.35,42.49,42.32,42.46,64600.0,19.7861,19.8515,19.7721,19.8375,64600.0
2007-03-05 10:50:00,42.44,42.44,42.37,42.4,106600.0,19.8281,19.8281,19.7954,19.8095,106600.0
2007-03-05 11:00:00,42.4,42.4,42.33,42.37,111400.0,19.8095,19.8095,19.7768,19.7954,111400.0
2007-03-05 11:10:00,42.37,42.43,42.35,42.4,169400.0,19.7954,19.8235,19.7861,19.8095,169400.0
2007-03-05 11:20:00,42.38,42.42,42.32,42.34,64000.0,19.8001,19.8188,19.7721,19.7814,64000.0
2007-03-05 11:30:00,42.33,42.35,42.28,42.32,98400.0,19.7768,19.7861,19.7534,19.7721,98400.0
2007-03-05 11:40:00,42.33,42.38,42.33,42.35,75600.0,19.7768,19.8001,19.7768,19.7861,75600.0
2007-03-05 11:50:00,42.35,42.37,42.19,42.19,90800.0,19.7861,19.7954,19.7113,19.7113,90800.0
2007-03-05 12:00:00,42.19,42.23,42.14,42.22,111600.0,19.7113,19.73,19.688,19.7254,111600.0
2007-03-05 12:10:00,42.23,42.26,42.17,42.18,76000.0,19.73,19.7441,19.702,19.7067,76000.0
2007-03-05 12:20:00,42.19,42.22,42.17,42.19,37600.0,19.7113,19.7254,19.702,19.7113,37600.0
2007-03-05 12:30:00,42.19,42.2,42.13,42.17,83000.0,19.7113,19.716,19.6833,19.702,83000.0
2007-03-05 12:40:00,42.17,42.23,42.16,42.23,117600.0,19.702,19.73,19.6973,19.73,117600.0
2007-03-05 12:50:00,42.24,42.26,42.17,42.17,154400.0,19.7347,19.7441,19.702,19.702,154400.0
2007-03-05 13:00:00,42.16,42.21,42.13,42.19,59000.0,19.6973,19.7207,19.6833,19.7113,59000.0
2007-03-05 13:10:00,42.19,42.26,42.17,42.17,55200.0,19.7113,19.7441,19.702,19.702,55200.0
2007-03-05 13:20:00,42.17,42.17,42.1,42.16,67200.0,19.702,19.702,19.6693,19.6973,67200.0
2007-03-05 13:30:00,42.16,42.24,42.16,42.23,42800.0,19.6973,19.7347,19.6973,19.73,42800.0
2007-03-05 13:40:00,42.23,42.32,42.23,42.32,117400.0,19.73,19.7721,19.73,19.7721,117400.0
2007-03-05 13:50:00,42.32,42.37,42.32,42.34,111600.0,19.7721,19.7954,19.7721,19.7814,111600.0
2007-03-05 14:00:00,42.34,42.41,42.34,42.38,59600.0,19.7814,19.8141,19.7814,19.8001,59600.0
2007-03-05 14:10:00,42.38,42.38,42.18,42.23,105400.0,19.8001,19.8001,19.7067,19.73,105400.0
2007-03-05 14:20:00,42.22,42.23,42.19,42.2,50400.0,19.7254,19.73,19.7113,19.716,50400.0
2007-03-05 14:30:00,42.21,42.24,42.18,42.21,112200.0,19.7207,19.7347,19.7067,19.7207,112200.0
2007-03-05 14:40:00,42.2,42.21,42.17,42.2,154000.0,19.716,19.7207,19.702,19.716,154000.0
2007-03-05 14:50:00,42.2,42.22,42.16,42.17,110400.0,19.716,19.7254,19.6973,19.702,110400.0
2007-03-05 15:00:00,42.16,42.17,42.02,42.04,176600.0,19.6973,19.702,19.6319,19.6413,176600.0
2007-03-05 15:10:00,42.04,42.05,42.0,42.04,169600.0,19.6413,19.6459,19.6226,19.6413,169600.0
2007-03-05 15:20:00,42.04,42.1,42.0,42.09,198000.0,19.6413,19.6693,19.6226,19.6646,198000.0
2007-03-05 15:30:00,42.09,42.12,42.06,42.08,154200.0,19.6646,19.6786,19.6506,19.66,154200.0
2007-03-05 15:40:00,42.08,42.08,41.98,42.02,208400.0,19.66,19.66,19.6132,19.6319,208400.0
2007-03-05 15:50:00,42.01,42.05,41.85,41.92,401800.0,19.6273,19.6459,19.5525,19.5852,401800.0
2007-03-06 09:30:00,42.06,42.17,41.99,42.05,142400.0,19.6506,19.702,19.6179,19.6459,142400.0
2007-03-06 09:40:00,42.04,42.08,42.0,42.06,68600.0,19.6413,19.66,19.6226,19.6506,68600.0
2007-03-06 09:50:00,42.07,42.19,42.01,42.19,81600.0,19.6553,19.7113,19.6273,19.7113,81600.0
2007-03-06 10:00:00,42.19,42.19,42.07,42.07,79200.0,19.7113,19.7113,19.6553,19.6553,79200.0
2007-03-06 10:10:00,42.07,42.2,42.02,42.13,84800.0,19.6553,19.716,19.6319,19.6833,84800.0
2007-03-06 10:20:00,42.13,42.26,42.12,42.26,111200.0,19.6833,19.7441,19.6786,19.7441,111200.0
2007-03-06 10:30:00,42.24,42.31,42.23,42.24,166400.0,19.7347,19.7674,19.73,19.7347,166400.0
2007-03-06 10:40:00,42.24,42.27,42.2,42.22,74000.0,19.7347,19.7487,19.716,19.7254,74000.0
2007-03-06 10:50:00,42.22,42.24,42.18,42.19,85800.0,19.7254,19.7347,19.7067,19.7113,85800.0
2007-03-06 11:00:00,42.19,42.3,42.19,42.27,43400.0,19.7113,19.7627,19.7113,19.7487,43400.0
2007-03-06 11:10:00,42.27,42.31,42.26,42.3,49400.0,19.7487,19.7674,19.7441,19.7627,49400.0
2007-03-06 11:20:00,42.31,42.36,42.31,42.34,74400.0,19.7674,19.7908,19.7674,19.7814,74400.0
2007-03-06 11:30:00,42.35,42.38,42.24,42.24,76800.0,19.7861,19.8001,19.7347,19.7347,76800.0
2007-03-06 11:40:00,42.25,42.3,42.23,42.28,95400.0,19.7394,19.7627,19.73,19.7534,95400.0
2007-03-06 11:50:00,42.28,42.3,42.24,42.26,32800.0,19.7534,19.7627,19.7347,19.7441,32800.0
2007-03-06 12:00:00,42.26,42.33,42.26,42.31,35400.0,19.7441,19.7768,19.7441,19.7674,35400.0
2007-03-06 12:10:00,42.31,42.31,42.23,42.24,47800.0,19.7674,19.7674,19.73,19.7347,47800.0
2007-03-06 12:20:00,42.24,42.24,42.22,42.22,45200.0,19.7347,19.7347,19.7254,19.7254,45200.0
2007-03-06 12:30:00,42.22,42.26,42.21,42.23,128200.0,19.7254,19.7441,19.7207,19.73,128200.0
2007-03-06 12:40:00,42.22,42.31,42.2,42.3,74800.0,19.7254,19.7674,19.716,19.7627,74800.0
2007-03-06 12:50:00,42.3,42.33,42.27,42.28,47000.0,19.7627,19.7768,19.7487,19.7534,47000.0
2007-03-06 13:00:00,42.29,42.3,42.22,42.25,65400.0,19.7581,19.7627,19.7254,19.7394,65400.0
2007-03-06 13:10:00,42.26,42.27,42.21,42.23,40000.0,19.7441,19.7487,19.7207,19.73,40000.0
2007-03-06 13:20:00,42.22,42.27,42.21,42.23,50600.0,19.7254,19.7487,19.7207,19.73,50600.0
2007-03-06 13:30:00,42.24,42.29,42.2,42.26,47400.0,19.7347,19.7581,19.716,19.7441,47400.0
2007-03-06 13:40:00,42.26,42.3,42.25,42.27,40600.0,19.7441,19.7627,19.7394,19.7487,40600.0
2007-03-06 13:50:00,42.26,42.27,42.22,42.22,49200.0,19.7441,19.7487,19.7254,19.7254,49200.0
2007-03-06 14:00:00,42.22,42.27,42.22,42.24,37400.0,19.7254,19.7487,19.7254,19.7347,37400.0
2007-03-06 14:10:00,42.24,42.26,42.23,42.24,43800.0,19.7347,19.7441,19.73,19.7347,43800.0
2007-03-06 14:20:00,42.24,42.27,42.23,42.24,41800.0,19.7347,19.7487,19.73,19.7347,41800.0
2007-03-06 14:30:00,42.24,42.25,42.22,42.24,24000.0,19.7347,19.7394,19.7254,19.7347,24000.0
2007-03-06 14:40:00,42.24,42.27,42.24,42.27,36400.0,19.7347,19.7487,19.7347,19.7487,36400.0
2007-03-06 14:50:00,42.27,42.31,42.27,42.31,67400.0,19.7487,19.7674,19.7487,19.7674,67400.0
2007-03-06 15:00:00,42.31,42.33,42.3,42.33,49200.0,19.7674,19.7768,19.7627,19.7768,49200.0
2007-03-06 15:10:00,42.33,42.34,42.28,42.32,159600.0,19.7768,19.7814,19.7534,19.7721,159600.0
2007-03-06 15:20:00,42.32,42.34,42.3,42.32,51800.0,19.7721,19.7814,19.7627,19.7721,51800.0
2007-03-06 15:30:00,42.32,42.33,42.3,42.31,146000.0,19.7721,19.7768,19.7627,19.7674,146000.0
2007-03-06 15:40:00,42.3,42.33,42.3,42.32,84000.0,19.7627,19.7768,19.7627,19.7721,84000.0
2007-03-06 15:50:00,42.32,42.35,42.3,42.31,123400.0,19.7721,19.7861,19.7627,19.7674,123400.0
2007-03-07 09:30:00,42.1,42.41,42.1,42.3,110800.0,19.6693,19.8141,19.6693,19.7627,110800.0
2007-03-07 09:40:00,42.28,42.31,42.1,42.12,98200.0,19.7534,19.7674,19.6693,19.6786,98200.0
2007-03-07 09:50:00,42.13,42.18,42.05,42.13,74400.0,19.6833,19.7067,19.6459,19.6833,74400.0
2007-03-07 10:00:00,42.11,42.14,42.1,42.13,48400.0,19.674,19.688,19.6693,19.6833,48400.0
2007-03-07 10:10:00,42.12,42.24,42.12,42.19,54600.0,19.6786,19.7347,19.6786,19.7113,54600.0
2007-03-07 10:20:00,42.21,42.32,42.21,42.3,38200.0,19.7207,19.7721,19.7207,19.7627,38200.0
2007-03-07 10:30:00,42.3,42.4,42.3,42.38,80200.0,19.7627,19.8095,19.7627,19.8001,80200.0
2007-03-07 10:40:00,42.38,42.38,42.27,42.27,54800.0,19.8001,19.8001,19.7487,19.7487,54800.0
2007-03-07 10:50:00,42.27,42.31,42.24,42.27,47800.0,19.7487,19.7674,19.7347,19.7487,47800.0
2007-03-07 11:00:00,42.27,42.3,42.22,42.3,63200.0,19.7487,19.7627,19.7254,19.7627,63200.0
2007-03-07 11:10:00,42.29,42.37,42.22,42.35,34400.0,19.7581,19.7954,19.7254,19.7861,34400.0
2007-03-07 11:20:00,42.35,42.45,42.35,42.42,47200.0,19.7861,19.8328,19.7861,19.8188,47200.0
2007-03-07 11:30:00,42.42,42.42,42.35,42.39,63200.0,19.8188,19.8188,19.7861,19.8048,63200.0
2007-03-07 11:40:00,42.41,42.45,42.4,42.41,52000.0,19.8141,19.8328,19.8095,19.8141,52000.0
2007-03-07 11:50:00,42.41,42.45,42.4,42.43,79000.0,19.8141,19.8328,19.8095,19.8235,79000.0
2007-03-07 12:00:00,42.44,42.48,42.39,42.47,47800.0,19.8281,19.8468,19.8048,19.8422,47800.0
2007-03-07 12:10:00,42.47,42.48,42.44,42.45,39400.0,19.8422,19.8468,19.8281,19.8328,39400.0
2007-03-07 12:20:00,42.45,42.48,42.44,42.48,22800.0,19.8328,19.8468,19.8281,19.8468,22800.0
2007-03-07 12:30:00,42.48,42.5,42.44,42.45,30800.0,19.8468,19.8562,19.8281,19.8328,30800.0
2007-03-07 12:40:00,42.45,42.54,42.45,42.52,30800.0,19.8328,19.8749,19.8328,19.8655,30800.0
2007-03-07 12:50:00,42.52,42.56,42.52,42.55,200000.0,19.8655,19.8842,19.8655,19.8795,200000.0
2007-03-07 13:00:00,42.54,42.59,42.51,42.59,71600.0,19.8749,19.8982,19.8609,19.8982,71600.0
2007-03-07 13:10:00,42.59,42.59,42.55,42.58,31600.0,19.8982,19.8982,19.8795,19.8936,31600.0
2007-03-07 13:20:00,42.58,42.65,42.57,42.62,61200.0,19.8936,19.9263,19.8889,19.9122,61200.0
2007-03-07 13:30:00,42.62,42.66,42.6,42.65,40600.0,19.9122,19.9309,19.9029,19.9263,40600.0
2007-03-07 13:40:00,42.66,42.66,42.56,42.59,57000.0,19.9309,19.9309,19.8842,19.8982,57000.0
2007-03-07 13:50:00,42.59,42.59,42.55,42.56,31000.0,19.8982,19.8982,19.8795,19.8842,31000.0
2007-03-07 14:00:00,42.56,42.6,42.55,42.6,66800.0,19.8842,19.9029,19.8795,19.9029,66800.0
2007-03-07 14:10:00,42.6,42.6,42.52,42.57,56000.0,19.9029,19.9029,19.8655,19.8889,56000.0
2007-03-07 14:20:00,42.57,42.6,42.55,42.56,54200.0,19.8889,19.9029,19.8795,19.8842,54200.0
2007-03-07 14:30:00,42.57,42.61,42.55,42.56,40400.0,19.8889,19.9076,19.8795,19.8842,40400.0
2007-03-07 14:40:00,42.56,42.57,42.55,42.55,60000.0,19.8842,19.8889,19.8795,19.8795,60000.0
2007-03-07 14:50:00,42.57,42.57,42.5,42.52,88800.0,19.8889,19.8889,19.8562,19.8655,88800.0
2007-03-07 15:00:00,42.51,42.57,42.51,42.57,86200.0,19.8609,19.8889,19.8609,19.8889,86200.0
2007-03-07 15:10:00,42.56,42.58,42.53,42.55,164000.0,19.8842,19.8936,19.8702,19.8795,164000.0
2007-03-07 15:20:00,42.55,42.56,42.49,42.5,124600.0,19.8795,19.8842,19.8515,19.8562,124600.0
2007-03-07 15:30:00,42.5,42.55,42.49,42.54,181600.0,19.8562,19.8795,19.8515,19.8749,181600.0
2007-03-07 15:40:00,42.55,42.56,42.48,42.52,326600.0,19.8795,19.8842,19.8468,19.8655,326600.0
2007-03-07 15:50:00,42.5,42.52,42.43,42.43,385600.0,19.8562,19.8655,19.8235,19.8235,385600.0
2007-03-08 09:30:00,42.56,42.56,42.45,42.51,84600.0,19.8842,19.8842,19.8328,19.8609,84600.0
2007-03-08 09:40:00,42.51,42.58,42.48,42.52,136000.0,19.8609,19.8936,19.8468,19.8655,136000.0
2007-03-08 09:50:00,42.51,42.6,42.46,42.46,96600.0,19.8609,19.9029,19.8375,19.8375,96600.0
2007-03-08 10:00:00,42.46,42.54,42.42,42.51,223400.0,19.8375,19.8749,19.8188,19.8609,223400.0
2007-03-08 10:10:00,42.5,42.51,42.47,42.5,99000.0,19.8562,19.8609,19.8422,19.8562,99000.0
2007-03-08 10:20:00,42.5,42.52,42.49,42.51,70000.0,19.8562,19.8655,19.8515,19.8609,70000.0
2007-03-08 10:30:00,42.51,42.51,42.41,42.41,38800.0,19.8609,19.8609,19.8141,19.8141,38800.0
2007-03-08 10:40:00,42.41,42.42,42.36,42.39,57600.0,19.8141,19.8188,19.7908,19.8048,57600.0
2007-03-08 10:50:00,42.38,42.43,42.38,42.42,35400.0,19.8001,19.8235,19.8001,19.8188,35400.0
2007-03-08 11:00:00,42.43,42.45,42.41,42.42,47800.0,19.8235,19.8328,19.8141,19.8188,47800.0
2007-03-08 11:10:00,42.41,42.44,42.4,42.4,44000.0,19.8141,19.8281,19.8095,19.8095,44000.0
2007-03-08 11:20:00,42.39,42.47,42.38,42.47,56400.0,19.8048,19.8422,19.8001,19.8422,56400.0
2007-03-08 11:30:00,42.47,42.48,42.44,42.48,38800.0,19.8422,19.8468,19.8281,19.8468,38800.0
2007-03-08 11:40:00,42.48,42.56,42.47,42.52,97000.0,19.8468,19.8842,19.8422,19.8655,97000.0
2007-03-08 11:50:00,42.52,42.52,42.45,42.47,31800.0,19.8655,19.8655,19.8328,19.8422,31800.0
2007-03-08 12:00:00,42.47,42.5,42.46,42.49,37600.0,19.8422,19.8562,19.8375,19.8515,37600.0
2007-03-08 12:10:00,42.48,42.49,42.45,42.47,30200.0,19.8468,19.8515,19.8328,19.8422,30200.0
2007-03-08 12:20:00,42.47,42.5,42.46,42.5,18200.0,19.8422,19.8562,19.8375,19.8562,18200.0
2007-03-08 12:30:00,42.5,42.51,42.42,42.43,168200.0,19.8562,19.8609,19.8188,19.8235,168200.0
2007-03-08 12:40:00,42.43,42.43,42.34,42.35,135200.0,19.8235,19.8235,19.7814,19.7861,135200.0
2007-03-08 12:50:00,42.36,42.39,42.35,42.38,34600.0,19.7908,19.8048,19.7861,19.8001,34600.0
2007-03-08 13:00:00,42.38,42.41,42.38,42.4,25200.0,19.8001,19.8141,19.8001,19.8095,25200.0
2007-03-08 13:10:00,42.4,42.42,42.38,42.38,52000.0,19.8095,19.8188,19.8001,19.8001,52000.0
2007-03-08 13:20:00,42.38,42.38,42.35,42.38,39600.0,19.8001,19.8001,19.7861,19.8001,39600.0
2007-03-08 13:30:00,42.38,42.38,42.33,42.34,55400.0,19.8001,19.8001,19.7768,19.7814,55400.0
2007-03-08 13:40:00,42.33,42.35,42.3,42.34,92400.0,19.7768,19.7861,19.7627,19.7814,92400.0
2007-03-08 13:50:00,42.34,42.38,42.33,42.33,58600.0,19.7814,19.8001,19.7768,19.7768,58600.0
2007-03-08 14:00:00,42.33,42.33,42.24,42.27,100000.0,19.7768,19.7768,19.7347,19.7487,100000.0
2007-03-08 14:10:00,42.29,42.31,42.24,42.26,86800.0,19.7581,19.7674,19.7347,19.7441,86800.0
2007-03-08 14:20:00,42.27,42.3,42.25,42.26,97600.0,19.7487,19.7627,19.7394,19.7441,97600.0
2007-03-08 14:30:00,42.24,42.26,42.22,42.26,139600.0,19.7347,19.7441,19.7254,19.7441,139600.0
2007-03-08 14:40:00,42.26,42.37,42.23,42.36,217600.0,19.7441,19.7954,19.73,19.7908,217600.0
2007-03-08 14:50:00,42.35,42.35,42.27,42.29,90600.0,19.7861,19.7861,19.7487,19.7581,90600.0
2007-03-08 15:00:00,42.28,42.32,42.23,42.24,123000.0,19.7534,19.7721,19.73,19.7347,123000.0
2007-03-08 15:10:00,42.24,42.32,42.23,42.29,128600.0,19.7347,19.7721,19.73,19.7581,128600.0
2007-03-08 15:20:00,42.29,42.29,42.23,42.24,111000.0,19.7581,19.7581,19.73,19.7347,111000.0
2007-03-08 15:30:00,42.24,42.26,42.22,42.23,198000.0,19.7347,19.7441,19.7254,19.73,198000.0
2007-03-08 15:40:00,42.23,42.26,42.18,42.2,215000.0,19.73,19.7441,19.7067,19.716,215000.0
2007-03-08 15:50:00,42.2,42.24,42.19,42.23,178400.0,19.716,19.7347,19.7113,19.73,178400.0
2007-03-09 09:30:00,42.41,42.43,42.26,42.35,57000.0,19.8141,19.8235,19.7441,19.7861,57000.0
2007-03-09 09:40:00,42.37,42.49,42.34,42.49,54400.0,19.7954,19.8515,19.7814,19.8515,54400.0
2007-03-09 09:50:00,42.49,42.49,42.36,42.38,59400.0,19.8515,19.8515,19.7908,19.8001,59400.0
2007-03-09 10:00:00,42.38,42.41,42.17,42.21,61000.0,19.8001,19.8141,19.702,19.7207,61000.0
2007-03-09 10:10:00,42.2,42.32,42.05,42.15,108000.0,19.716,19.7721,19.6459,19.6927,108000.0
2007-03-09 10:20:00,42.14,42.26,42.14,42.24,54000.0,19.688,19.7441,19.688,19.7347,54000.0
2007-03-09 10:30:00,42.25,42.26,42.19,42.23,46800.0,19.7394,19.7441,19.7113,19.73,46800.0
2007-03-09 10:40:00,42.24,42.26,42.23,42.25,89600.0,19.7347,19.7441,19.73,19.7394,89600.0
2007-03-09 10:50:00,42.25,42.32,42.24,42.31,87600.0,19.7394,19.7721,19.7347,19.7674,87600.0
2007-03-09 11:00:00,42.31,42.31,42.24,42.25,54600.0,19.7674,19.7674,19.7347,19.7394,54600.0
2007-03-09 11:10:00,42.24,42.31,42.24,42.28,45800.0,19.7347,19.7674,19.7347,19.7534,45800.0
2007-03-09 11:20:00,42.29,42.35,42.24,42.33,52000.0,19.7581,19.7861,19.7347,19.7768,52000.0
2007-03-09 11:30:00,42.31,42.43,42.31,42.38,86000.0,19.7674,19.8235,19.7674,19.8001,86000.0
2007-03-09 11:40:00,42.38,42.38,42.35,42.38,54000.0,19.8001,19.8001,19.7861,19.8001,54000.0
2007-03-09 11:50:00,42.38,42.41,42.34,42.35,76800.0,19.8001,19.8141,19.7814,19.7861,76800.0
2007-03-09 12:00:00,42.36,42.41,42.35,42.41,37200.0,19.7908,19.8141,19.7861,19.8141,37200.0
2007-03-09 12:10:00,42.41,42.42,42.35,42.35,52800.0,19.8141,19.8188,19.7861,19.7861,52800.0
2007-03-09 12:20:00,42.35,42.41,42.33,42.39,51800.0,19.7861,19.8141,19.7768,19.8048,51800.0
2007-03-09 12:30:00,42.38,42.46,42.35,42.46,61000.0,19.8001,19.8375,19.7861,19.8375,61000.0
2007-03-09 12:40:00,42.46,42.49,42.33,42.35,54000.0,19.8375,19.8515,19.7768,19.7861,54000.0
2007-03-09 12:50:00,42.35,42.37,42.3,42.32,43600.0,19.7861,19.7954,19.7627,19.7721,43600.0
2007-03-09 13:00:00,42.32,42.37,42.31,42.35,36800.0,19.7721,19.7954,19.7674,19.7861,36800.0
2007-03-09 13:10:00,42.35,42.37,42.26,42.27,59000.0,19.7861,19.7954,19.7441,19.7487,59000.0
2007-03-09 13:20:00,42.27,42.34,42.25,42.33,38200.0,19.7487,19.7814,19.7394,19.7768,38200.0
2007-03-09 13:30:00,42.34,42.37,42.28,42.31,37200.0,19.7814,19.7954,19.7534,19.7674,37200.0
2007-03-09 13:40:00,42.31,42.35,42.31,42.33,48000.0,19.7674,19.7861,19.7674,19.7768,48000.0
2007-03-09 13:50:00,42.33,42.33,42.2,42.27,108000.0,19.7768,19.7768,19.716,19.7487,108000.0
2007-03-09 14:00:00,42.26,42.31,42.2,42.3,65000.0,19.7441,19.7674,19.716,19.7627,65000.0
2007-03-09 14:10:00,42.3,42.31,42.27,42.31,43000.0,19.7627,19.7674,19.7487,19.7674,43000.0
2007-03-09 14:20:00,42.3,42.32,42.18,42.21,123200.0,19.7627,19.7721,19.7067,19.7207,123200.0
2007-03-09 14:30:00,42.21,42.25,42.18,42.24,65000.0,19.7207,19.7394,19.7067,19.7347,65000.0
2007-03-09 14:40:00,42.23,42.29,42.23,42.27,54200.0,19.73,19.7581,19.73,19.7487,54200.0
2007-03-09 14:50:00,42.26,42.27,42.18,42.18,136600.0,19.7441,19.7487,19.7067,19.7067,136600.0
2007-03-09 15:00:00,42.18,42.18,42.14,42.17,105400.0,19.7067,19.7067,19.688,19.702,105400.0
2007-03-09 15:10:00,42.17,42.28,42.15,42.26,82000.0,19.702,19.7534,19.6927,19.7441,82000.0
2007-03-09 15:20:00,42.26,42.26,42.19,42.22,69400.0,19.7441,19.7441,19.7113,19.7254,69400.0
2007-03-09 15:30:00,42.22,42.4,42.21,42.35,201000.0,19.7254,19.8095,19.7207,19.7861,201000.0
2007-03-09 15:40:00,42.35,42.4,42.35,42.39,135800.0,19.7861,19.8095,19.7861,19.8048,135800.0
2007-03-09 15:50:00,42.39,42.4,42.3,42.32,153800.0,19.8048,19.8095,19.7627,19.7721,153800.0
2007-03-12 09:30:00,42.25,42.31,42.22,42.28,35200.0,19.7394,19.7674,19.7254,19.7534,35200.0
2007-03-12 09:40:00,42.29,42.31,42.12,42.12,57800.0,19.7581,19.7674,19.6786,19.6786,57800.0
2007-03-12 09:50:00,42.13,42.2,42.08,42.17,61400.0,19.6833,19.716,19.66,19.702,61400.0
2007-03-12 10:00:00,42.18,42.25,42.17,42.22,48000.0,19.7067,19.7394,19.702,19.7254,48000.0
2007-03-12 10:10:00,42.24,42.26,42.2,42.22,70400.0,19.7347,19.7441,19.716,19.7254,70400.0
2007-03-12 10:20:00,42.22,42.32,42.22,42.31,62200.0,19.7254,19.7721,19.7254,19.7674,62200.0
2007-03-12 10:30:00,42.35,42.37,42.33,42.34,34800.0,19.7861,19.7954,19.7768,19.7814,34800.0
2007-03-12 10:40:00,42.34,42.34,42.27,42.31,63200.0,19.7814,19.7814,19.7487,19.7674,63200.0
2007-03-12 10:50:00,42.31,42.32,42.27,42.31,38200.0,19.7674,19.7721,19.7487,19.7674,38200.0
2007-03-12 11:00:00,42.31,42.38,42.31,42.38,50200.0,19.7674,19.8001,19.7674,19.8001,50200.0
2007-03-12 11:10:00,42.38,42.44,42.34,42.43,82200.0,19.8001,19.8281,19.7814,19.8235,82200.0
2007-03-12 11:20:00,42.43,42.5,42.42,42.44,100600.0,19.8235,19.8562,19.8188,19.8281,100600.0
2007-03-12 11:30:00,42.44,42.45,42.4,42.45,26600.0,19.8281,19.8328,19.8095,19.8328,26600.0
2007-03-12 11:40:00,42.45,42.45,42.4,42.41,27800.0,19.8328,19.8328,19.8095,19.8141,27800.0
2007-03-12 11:50:00,42.4,42.44,42.38,42.43,76800.0,19.8095,19.8281,19.8001,19.8235,76800.0
2007-03-12 12:00:00,42.43,42.5,42.41,42.49,42400.0,19.8235,19.8562,19.8141,19.8515,42400.0
2007-03-12 12:10:00,42.48,42.54,42.47,42.52,33200.0,19.8468,19.8749,19.8422,19.8655,33200.0
2007-03-12 12:20:00,42.52,42.52,42.4,42.4,37600.0,19.8655,19.8655,19.8095,19.8095,37600.0
2007-03-12 12:30:00,42.41,42.46,42.4,42.43,29800.0,19.8141,19.8375,19.8095,19.8235,29800.0
2007-03-12 12:40:00,42.43,42.48,42.41,42.48,22800.0,19.8235,19.8468,19.8141,19.8468,22800.0
2007-03-12 12:50:00,42.49,42.55,42.49,42.55,16800.0,19.8515,19.8795,19.8515,19.8795,16800.0
2007-03-12 13:00:00,42.55,42.55,42.52,42.52,22800.0,19.8795,19.8795,19.8655,19.8655,22800.0
2007-03-12 13:10:00,42.52,42.55,42.51,42.55,31000.0,19.8655,19.8795,19.8609,19.8795,31000.0
2007-03-12 13:20:00,42.55,42.57,42.51,42.51,58200.0,19.8795,19.8889,19.8609,19.8609,58200.0
2007-03-12 13:30:00,42.51,42.52,42.48,42.51,39800.0,19.8609,19.8655,19.8468,19.8609,39800.0
2007-03-12 13:40:00,42.51,42.52,42.5,42.52,18000.0,19.8609,19.8655,19.8562,19.8655,18000.0
2007-03-12 13:50:00,42.52,42.55,42.51,42.55,20400.0,19.8655,19.8795,19.8609,19.8795,20400.0
2007-03-12 14:00:00,42.55,42.55,42.52,42.55,59600.0,19.8795,19.8795,19.8655,19.8795,59600.0
2007-03-12 14:10:00,42.55,42.63,42.53,42.62,49800.0,19.8795,19.9169,19.8702,19.9122,49800.0
2007-03-12 14:20:00,42.62,42.68,42.62,42.68,54800.0,19.9122,19.9403,19.9122,19.9403,54800.0
2007-03-12 14:30:00,42.68,42.82,42.68,42.82,105800.0,19.9403,20.0057,19.9403,20.0057,105800.0
2007-03-12 14:40:00,42.82,42.87,42.81,42.86,55200.0,20.0057,20.029,20.001,20.0244,55200.0
2007-03-12 14:50:00,42.87,42.88,42.86,42.87,97600.0,20.029,20.0337,20.0244,20.029,97600.0
2007-03-12 15:00:00,42.87,42.87,42.84,42.85,72200.0,20.029,20.029,20.015,20.0197,72200.0
2007-03-12 15:10:00,42.85,42.85,42.81,42.84,116600.0,20.0197,20.0197,20.001,20.015,116600.0
2007-03-12 15:20:00,42.83,42.85,42.83,42.85,86000.0,20.0104,20.0197,20.0104,20.0197,86000.0
2007-03-12 15:30:00,42.85,42.85,42.74,42.74,139200.0,20.0197,20.0197,19.9683,19.9683,139200.0
2007-03-12 15:40:00,42.75,42.83,42.73,42.83,135000.0,19.973,20.0104,19.9636,20.0104,135000.0
2007-03-12 15:50:00,42.83,42.87,42.82,42.87,225800.0,20.0104,20.029,20.0057,20.029,225800.0
2007-03-13 09:30:00,42.77,42.79,42.7,42.71,58400.0,19.9823,19.9917,19.9496,19.9543,58400.0
2007-03-13 09:40:00,42.71,42.8,42.63,42.63,80000.0,19.9543,19.9963,19.9169,19.9169,80000.0
2007-03-13 09:50:00,42.63,42.74,42.62,42.72,80800.0,19.9169,19.9683,19.9122,19.959,80800.0
2007-03-13 10:00:00,42.7,42.8,42.67,42.76,60400.0,19.9496,19.9963,19.9356,19.9777,60400.0
2007-03-13 10:10:00,42.77,42.95,42.77,42.95,85400.0,19.9823,20.0664,19.9823,20.0664,85400.0
2007-03-13 10:20:00,42.94,43.03,42.87,43.03,59200.0,20.0618,20.1038,20.029,20.1038,59200.0
2007-03-13 10:30:00,43.02,43.08,42.85,42.87,56600.0,20.0991,20.1272,20.0197,20.029,56600.0
2007-03-13 10:40:00,42.87,42.92,42.85,42.87,56800.0,20.029,20.0524,20.0197,20.029,56800.0
2007-03-13 10:50:00,42.88,42.89,42.8,42.87,87200.0,20.0337,20.0384,19.9963,20.029,87200.0
2007-03-13 11:00:00,42.85,42.89,42.8,42.89,44600.0,20.0197,20.0384,19.9963,20.0384,44600.0
2007-03-13 11:10:00,42.88,43.0,42.84,42.84,39400.0,20.0337,20.0898,20.015,20.015,39400.0
2007-03-13 11:20:00,42.83,42.85,42.79,42.83,35600.0,20.0104,20.0197,19.9917,20.0104,35600.0
2007-03-13 11:30:00,42.81,42.9,42.81,42.89,46400.0,20.001,20.0431,20.001,20.0384,46400.0
2007-03-13 11:40:00,42.88,42.9,42.81,42.81,54400.0,20.0337,20.0431,20.001,20.001,54400.0
2007-03-13 11:50:00,42.81,42.88,42.78,42.87,51000.0,20.001,20.0337,19.987,20.029,51000.0
2007-03-13 12:00:00,42.87,42.94,42.81,42.85,63800.0,20.029,20.0618,20.001,20.0197,63800.0
2007-03-13 12:10:00,42.84,42.84,42.65,42.78,98600.0,20.015,20.015,19.9263,19.987,98600.0
2007-03-13 12:20:00,42.79,42.88,42.63,42.76,125600.0,19.9917,20.0337,19.9169,19.9777,125600.0
2007-03-13 12:30:00,42.76,42.83,42.66,42.77,82600.0,19.9777,20.0104,19.9309,19.9823,82600.0
2007-03-13 12:40:00,42.75,42.84,42.62,42.82,63800.0,19.973,20.015,19.9122,20.0057,63800.0
2007-03-13 12:50:00,42.82,42.82,42.69,42.76,62600.0,20.0057,20.0057,19.945,19.9777,62600.0
2007-03-13 13:00:00,42.76,42.83,42.7,42.77,46400.0,19.9777,20.0104,19.9496,19.9823,46400.0
2007-03-13 13:10:00,42.77,42.8,42.7,42.8,35000.0,19.9823,19.9963,19.9496,19.9963,35000.0
2007-03-13 13:20:00,42.8,42.82,42.71,42.72,46800.0,19.9963,20.0057,19.9543,19.959,46800.0
2007-03-13 13:30:00,42.72,42.74,42.59,42.64,71400.0,19.959,19.9683,19.8982,19.9216,71400.0
2007-03-13 13:40:00,42.63,42.66,42.55,42.55,130600.0,19.9169,19.9309,19.8795,19.8795,130600.0
2007-03-13 13:50:00,42.54,42.69,42.44,42.68,121400.0,19.8749,19.945,19.8281,19.9403,121400.0
2007-03-13 14:00:00,42.68,42.72,42.42,42.44,80400.0,19.9403,19.959,19.8188,19.8281,80400.0
2007-03-13 14:10:00,42.44,42.6,42.42,42.6,176200.0,19.8281,19.9029,19.8188,19.9029,176200.0
2007-03-13 14:20:00,42.6,42.6,42.46,42.56,50000.0,19.9029,19.9029,19.8375,19.8842,50000.0
2007-03-13 14:30:00,42.56,42.57,42.42,42.46,91000.0,19.8842,19.8889,19.8188,19.8375,91000.0
2007-03-13 14:40:00,42.47,42.52,42.45,42.45,71400.0,19.8422,19.8655,19.8328,19.8328,71400.0
2007-03-13 14:50:00,42.46,42.51,42.42,42.43,109400.0,19.8375,19.8609,19.8188,19.8235,109400.0
2007-03-13 15:00:00,42.43,42.47,42.27,42.39,183200.0,19.8235,19.8422,19.7487,19.8048,183200.0
2007-03-13 15:10:00,42.4,42.4,42.24,42.29,118200.0,19.8095,19.8095,19.7347,19.7581,118200.0
2007-03-13 15:20:00,42.28,42.6,42.24,42.41,237800.0,19.7534,19.9029,19.7347,19.8141,237800.0
2007-03-13 15:30:00,42.41,42.56,42.41,42.55,149800.0,19.8141,19.8842,19.8141,19.8795,149800.0
2007-03-13 15:40:00,42.55,42.55,42.34,42.47,169400.0,19.8795,19.8795,19.7814,19.8422,169400.0
2007-03-13 15:50:00,42.47,42.48,42.35,42.35,252400.0,19.8422,19.8468,19.7861,19.7861,252400.0
2007-03-14 09:30:00,42.38,42.54,42.38,42.52,160200.0,19.8001,19.8749,19.8001,19.8655,160200.0
2007-03-14 09:40:00,42.52,42.54,42.42,42.43,118400.0,19.8655,19.8749,19.8188,19.8235,118400.0
2007-03-14 09:50:00,42.42,42.46,42.24,42.26,144800.0,19.8188,19.8375,19.7347,19.7441,144800.0
2007-03-14 10:00:00,42.25,42.35,42.23,42.3,148400.0,19.7394,19.7861,19.73,19.7627,148400.0
2007-03-14 10:10:00,42.3,42.41,42.27,42.4,100000.0,19.7627,19.8141,19.7487,19.8095,100000.0
2007-03-14 10:20:00,42.4,42.41,42.28,42.34,78600.0,19.8095,19.8141,19.7534,19.7814,78600.0
2007-03-14 10:30:00,42.34,42.47,42.34,42.4,157600.0,19.7814,19.8422,19.7814,19.8095,157600.0
2007-03-14 10:40:00,42.4,42.45,42.33,42.43,98600.0,19.8095,19.8328,19.7768,19.8235,98600.0
2007-03-14 10:50:00,42.43,42.48,42.37,42.39,89800.0,19.8235,19.8468,19.7954,19.8048,89800.0
2007-03-14 11:00:00,42.39,42.47,42.35,42.42,70400.0,19.8048,19.8422,19.7861,19.8188,70400.0
2007-03-14 11:10:00,42.43,42.44,42.35,42.4,68600.0,19.8235,19.8281,19.7861,19.8095,68600.0
2007-03-14 11:20:00,42.4,42.4,42.31,42.33,79400.0,19.8095,19.8095,19.7674,19.7768,79400.0
2007-03-14 11:30:00,42.35,42.4,42.27,42.37,79000.0,19.7861,19.8095,19.7487,19.7954,79000.0
2007-03-14 11:40:00,42.35,42.42,42.3,42.33,37800.0,19.7861,19.8188,19.7627,19.7768,37800.0
2007-03-14 11:50:00,42.32,42.35,42.24,42.35,45400.0,19.7721,19.7861,19.7347,19.7861,45400.0
2007-03-14 12:00:00,42.35,42.35,42.16,42.19,106400.0,19.7861,19.7861,19.6973,19.7113,106400.0
2007-03-14 12:10:00,42.19,42.22,42.02,42.1,133600.0,19.7113,19.7254,19.6319,19.6693,133600.0
2007-03-14 12:20:00,42.12,42.16,41.88,42.02,125200.0,19.6786,19.6973,19.5665,19.6319,125200.0
2007-03-14 12:30:00,42.03,42.07,41.98,41.99,51400.0,19.6366,19.6553,19.6132,19.6179,51400.0
2007-03-14 12:40:00,42.0,42.04,41.96,42.01,43400.0,19.6226,19.6413,19.6039,19.6273,43400.0
2007-03-14 12:50:00,42.0,42.04,41.83,41.95,139200.0,19.6226,19.6413,19.5432,19.5992,139200.0
2007-03-14 13:00:00,41.96,42.22,41.94,42.13,135800.0,19.6039,19.7254,19.5945,19.6833,135800.0
2007-03-14 13:10:00,42.13,42.34,42.06,42.29,113600.0,19.6833,19.7814,19.6506,19.7581,113600.0
2007-03-14 13:20:00,42.29,42.33,42.07,42.1,91400.0,19.7581,19.7768,19.6553,19.6693,91400.0
2007-03-14 13:30:00,42.13,42.23,42.04,42.18,67200.0,19.6833,19.73,19.6413,19.7067,67200.0
2007-03-14 13:40:00,42.19,42.35,42.13,42.13,110200.0,19.7113,19.7861,19.6833,19.6833,110200.0
2007-03-14 13:50:00,42.14,42.25,42.05,42.22,93200.0,19.688,19.7394,19.6459,19.7254,93200.0
2007-03-14 14:00:00,42.22,42.32,42.1,42.23,146200.0,19.7254,19.7721,19.6693,19.73,146200.0
2007-03-14 14:10:00,42.25,42.4,42.22,42.38,79400.0,19.7394,19.8095,19.7254,19.8001,79400.0
2007-03-14 14:20:00,42.38,42.45,42.24,42.25,148400.0,19.8001,19.8328,19.7347,19.7394,148400.0
2007-03-14 14:30:00,42.25,42.39,42.21,42.37,109000.0,19.7394,19.8048,19.7207,19.7954,109000.0
2007-03-14 14:40:00,42.36,42.36,42.18,42.18,109600.0,19.7908,19.7908,19.7067,19.7067,109600.0
2007-03-14 14:50:00,42.18,42.36,42.15,42.33,75000.0,19.7067,19.7908,19.6927,19.7768,75000.0
2007-03-14 15:00:00,42.34,42.45,42.29,42.38,75800.0,19.7814,19.8328,19.7581,19.8001,75800.0
2007-03-14 15:10:00,42.4,42.43,42.29,42.35,129600.0,19.8095,19.8235,19.7581,19.7861,129600.0
2007-03-14 15:20:00,42.33,42.37,42.23,42.33,107600.0,19.7768,19.7954,19.73,19.7768,107600.0
2007-03-14 15:30:00,42.32,42.37,42.27,42.31,136800.0,19.7721,19.7954,19.7487,19.7674,136800.0
2007-03-14 15:40:00,42.31,42.33,42.25,42.32,94800.0,19.7674,19.7768,19.7394,19.7721,94800.0
2007-03-14 15:50:00,42.32,42.41,42.32,42.34,110200.0,19.7721,19.8141,19.7721,19.7814,110200.0
2007-03-15 09:30:00,42.35,42.36,42.15,42.19,76600.0,19.7861,19.7908,19.6927,19.7113,76600.0
2007-03-15 09:40:00,42.2,42.42,42.15,42.42,123200.0,19.716,19.8188,19.6927,19.8188,123200.0
2007-03-15 09:50:00,42.42,42.49,42.27,42.46,74400.0,19.8188,19.8515,19.7487,19.8375,74400.0
2007-03-15 10:00:00,42.47,42.5,42.42,42.43,59400.0,19.8422,19.8562,19.8188,19.8235,59400.0
2007-03-15 10:10:00,42.43,42.5,42.38,42.47,37400.0,19.8235,19.8562,19.8001,19.8422,37400.0
2007-03-15 10:20:00,42.48,42.56,42.42,42.56,95800.0,19.8468,19.8842,19.8188,19.8842,95800.0
2007-03-15 10:30:00,42.56,42.63,42.52,42.59,73200.0,19.8842,19.9169,19.8655,19.8982,73200.0
2007-03-15 10:40:00,42.59,42.63,42.52,42.57,63800.0,19.8982,19.9169,19.8655,19.8889,63800.0
2007-03-15 10:50:00,42.57,42.58,42.49,42.53,58600.0,19.8889,19.8936,19.8515,19.8702,58600.0
2007-03-15 11:00:00,42.53,42.63,42.53,42.62,39000.0,19.8702,19.9169,19.8702,19.9122,39000.0
2007-03-15 11:10:00,42.6,42.65,42.43,42.49,224600.0,19.9029,19.9263,19.8235,19.8515,224600.0
2007-03-15 11:20:00,42.49,42.7,42.49,42.63,140000.0,19.8515,19.9496,19.8515,19.9169,140000.0
2007-03-15 11:30:00,42.63,42.63,42.58,42.58,81000.0,19.9169,19.9169,19.8936,19.8936,81000.0
2007-03-15 11:40:00,42.58,42.58,42.49,42.5,55200.0,19.8936,19.8936,19.8515,19.8562,55200.0
2007-03-15 11:50:00,42.5,42.53,42.43,42.47,130800.0,19.8562,19.8702,19.8235,19.8422,130800.0
2007-03-15 12:00:00,42.47,42.5,42.42,42.47,153800.0,19.8422,19.8562,19.8188,19.8422,153800.0
2007-03-15 12:10:00,42.47,42.5,42.39,42.43,37400.0,19.8422,19.8562,19.8048,19.8235,37400.0
2007-03-15 12:20:00,42.43,42.52,42.43,42.49,64800.0,19.8235,19.8655,19.8235,19.8515,64800.0
2007-03-15 12:30:00,42.49,42.54,42.48,42.5,49400.0,19.8515,19.8749,19.8468,19.8562,49400.0
2007-03-15 12:40:00,42.51,42.57,42.51,42.54,52200.0,19.8609,19.8889,19.8609,19.8749,52200.0
2007-03-15 12:50:00,42.56,42.57,42.51,42.56,27400.0,19.8842,19.8889,19.8609,19.8842,27400.0
2007-03-15 13:00:00,42.55,42.63,42.51,42.6,39200.0,19.8795,19.9169,19.8609,19.9029,39200.0
2007-03-15 13:10:00,42.6,42.62,42.54,42.54,20400.0,19.9029,19.9122,19.8749,19.8749,20400.0
2007-03-15 13:20:00,42.55,42.58,42.51,42.57,34600.0,19.8795,19.8936,19.8609,19.8889,34600.0
2007-03-15 13:30:00,42.57,42.6,42.52,42.52,139600.0,19.8889,19.9029,19.8655,19.8655,139600.0
2007-03-15 13:40:00,42.52,42.55,42.47,42.54,73200.0,19.8655,19.8795,19.8422,19.8749,73200.0
2007-03-15 13:50:00,42.54,42.63,42.52,42.55,110200.0,19.8749,19.9169,19.8655,19.8795,110200.0
2007-03-15 14:00:00,42.55,42.62,42.54,42.55,62200.0,19.8795,19.9122,19.8749,19.8795,62200.0
2007-03-15 14:10:00,42.55,42.62,42.49,42.6,92200.0,19.8795,19.9122,19.8515,19.9029,92200.0
2007-03-15 14:20:00,42.6,42.63,42.54,42.6,55000.0,19.9029,19.9169,19.8749,19.9029,55000.0
2007-03-15 14:30:00,42.6,42.7,42.6,42.66,80600.0,19.9029,19.9496,19.9029,19.9309,80600.0
2007-03-15 14:40:00,42.66,42.74,42.66,42.74,129200.0,19.9309,19.9683,19.9309,19.9683,129200.0
2007-03-15 14:50:00,42.74,42.77,42.73,42.75,80400.0,19.9683,19.9823,19.9636,19.973,80400.0
2007-03-15 15:00:00,42.75,42.77,42.74,42.74,160000.0,19.973,19.9823,19.9683,19.9683,160000.0
2007-03-15 15:10:00,42.75,42.76,42.69,42.7,69200.0,19.973,19.9777,19.945,19.9496,69200.0
2007-03-15 15:20:00,42.7,42.72,42.63,42.63,109000.0,19.9496,19.959,19.9169,19.9169,109000.0
2007-03-15 15:30:00,42.63,42.71,42.61,42.7,105800.0,19.9169,19.9543,19.9076,19.9496,105800.0
2007-03-15 15:40:00,42.7,42.74,42.7,42.72,87200.0,19.9496,19.9683,19.9496,19.959,87200.0
2007-03-15 15:50:00,42.72,42.77,42.71,42.71,180800.0,19.959,19.9823,19.9543,19.9543,180800.0
2007-03-16 09:30:00,42.83,42.84,42.56,42.68,1103800.0,20.0104,20.015,19.8842,19.9403,1103800.0
2007-03-16 09:40:00,42.67,42.72,42.6,42.71,106200.0,19.9356,19.959,19.9029,19.9543,106200.0
2007-03-16 09:50:00,42.7,42.9,42.59,42.74,118200.0,19.9496,20.0431,19.8982,19.9683,118200.0
2007-03-16 10:00:00,42.73,42.86,42.67,42.74,91200.0,19.9636,20.0244,19.9356,19.9683,91200.0
2007-03-16 10:10:00,42.73,42.82,42.71,42.77,72400.0,19.9636,20.0057,19.9543,19.9823,72400.0
2007-03-16 10:20:00,42.77,42.89,42.76,42.85,91000.0,19.9823,20.0384,19.9777,20.0197,91000.0
2007-03-16 10:30:00,42.85,42.97,42.83,42.96,145400.0,20.0197,20.0758,20.0104,20.0711,145400.0
2007-03-16 10:40:00,42.96,43.04,42.87,42.95,87400.0,20.0711,20.1085,20.029,20.0664,87400.0
2007-03-16 10:50:00,42.96,42.98,42.9,42.96,65200.0,20.0711,20.0804,20.0431,20.0711,65200.0
2007-03-16 11:00:00,42.94,43.04,42.89,43.01,74800.0,20.0618,20.1085,20.0384,20.0945,74800.0
2007-03-16 11:10:00,43.02,43.05,42.92,43.01,76400.0,20.0991,20.1131,20.0524,20.0945,76400.0
2007-03-16 11:20:00,43.01,43.06,42.93,42.97,72000.0,20.0945,20.1178,20.0571,20.0758,72000.0
2007-03-16 11:30:00,42.97,43.0,42.85,42.95,98400.0,20.0758,20.0898,20.0197,20.0664,98400.0
2007-03-16 11:40:00,42.94,42.98,42.92,42.96,32400.0,20.0618,20.0804,20.0524,20.0711,32400.0
2007-03-16 11:50:00,42.96,42.96,42.84,42.93,50800.0,20.0711,20.0711,20.015,20.0571,50800.0
2007-03-16 12:00:00,42.93,42.94,42.85,42.9,63000.0,20.0571,20.0618,20.0197,20.0431,63000.0
2007-03-16 12:10:00,42.88,42.94,42.83,42.92,67400.0,20.0337,20.0618,20.0104,20.0524,67400.0
2007-03-16 12:20:00,42.92,42.94,42.85,42.85,41400.0,20.0524,20.0618,20.0197,20.0197,41400.0
2007-03-16 12:30:00,42.85,42.85,42.76,42.76,50600.0,20.0197,20.0197,19.9777,19.9777,50600.0
2007-03-16 12:40:00,42.76,42.81,42.75,42.75,56600.0,19.9777,20.001,19.973,19.973,56600.0
2007-03-16 12:50:00,42.76,42.76,42.72,42.74,42400.0,19.9777,19.9777,19.959,19.9683,42400.0
2007-03-16 13:00:00,42.74,42.74,42.66,42.67,57400.0,19.9683,19.9683,19.9309,19.9356,57400.0
2007-03-16 13:10:00,42.67,42.69,42.63,42.69,95000.0,19.9356,19.945,19.9169,19.945,95000.0
2007-03-16 13:20:00,42.69,42.74,42.67,42.68,33800.0,19.945,19.9683,19.9356,19.9403,33800.0
2007-03-16 13:30:00,42.69,42.7,42.66,42.66,25400.0,19.945,19.9496,19.9309,19.9309,25400.0
2007-03-16 13:40:00,42.66,42.68,42.64,42.66,47400.0,19.9309,19.9403,19.9216,19.9309,47400.0
2007-03-16 13:50:00,42.66,42.7,42.66,42.67,35200.0,19.9309,19.9496,19.9309,19.9356,35200.0
2007-03-16 14:00:00,42.67,42.67,42.56,42.57,63600.0,19.9356,19.9356,19.8842,19.8889,63600.0
2007-03-16 14:10:00,42.57,42.57,42.48,42.49,66600.0,19.8889,19.8889,19.8468,19.8515,66600.0
2007-03-16 14:20:00,42.5,42.6,42.45,42.6,98000.0,19.8562,19.9029,19.8328,19.9029,98000.0
2007-03-16 14:30:00,42.6,42.6,42.52,42.54,110600.0,19.9029,19.9029,19.8655,19.8749,110600.0
2007-03-16 14:40:00,42.55,42.55,42.49,42.55,57800.0,19.8795,19.8795,19.8515,19.8795,57800.0
2007-03-16 14:50:00,42.55,42.58,42.51,42.58,61400.0,19.8795,19.8936,19.8609,19.8936,61400.0
2007-03-16 15:00:00,42.58,42.6,42.48,42.49,49400.0,19.8936,19.9029,19.8468,19.8515,49400.0
2007-03-16 15:10:00,42.49,42.57,42.49,42.52,50000.0,19.8515,19.8889,19.8515,19.8655,50000.0
2007-03-16 15:20:00,42.52,42.52,42.49,42.52,47400.0,19.8655,19.8655,19.8515,19.8655,47400.0
2007-03-16 15:30:00,42.52,42.63,42.52,42.58,109600.0,19.8655,19.9169,19.8655,19.8936,109600.0
2007-03-16 15:40:00,42.58,42.58,42.5,42.51,85600.0,19.8936,19.8936,19.8562,19.8609,85600.0
2007-03-16 15:50:00,42.51,42.52,42.48,42.49,150800.0,19.8609,19.8655,19.8468,19.8515,150800.0
2007-03-19 09:30:00,42.7,42.8,42.65,42.75,117200.0,19.9496,19.9963,19.9263,19.973,117200.0
2007-03-19 09:40:00,42.75,42.88,42.74,42.85,165400.0,19.973,20.0337,19.9683,20.0197,165400.0
2007-03-19 09:50:00,42.83,42.92,42.77,42.92,103000.0,20.0104,20.0524,19.9823,20.0524,103000.0
2007-03-19 10:00:00,42.92,42.95,42.77,42.84,90000.0,20.0524,20.0664,19.9823,20.015,90000.0
2007-03-19 10:10:00,42.83,42.86,42.76,42.82,54200.0,20.0104,20.0244,19.9777,20.0057,54200.0
2007-03-19 10:20:00,42.82,42.88,42.82,42.87,13000.0,20.0057,20.0337,20.0057,20.029,13000.0
2007-03-19 10:30:00,42.88,42.9,42.8,42.89,87800.0,20.0337,20.0431,19.9963,20.0384,87800.0
2007-03-19 10:40:00,42.89,42.9,42.79,42.81,77800.0,20.0384,20.0431,19.9917,20.001,77800.0
2007-03-19 10:50:00,42.8,42.92,42.8,42.88,76400.0,19.9963,20.0524,19.9963,20.0337,76400.0
2007-03-19 11:00:00,42.88,42.88,42.8,42.87,46000.0,20.0337,20.0337,19.9963,20.029,46000.0
2007-03-19 11:10:00,42.85,42.9,42.84,42.88,56600.0,20.0197,20.0431,20.015,20.0337,56600.0
2007-03-19 11:20:00,42.89,42.9,42.84,42.85,157600.0,20.0384,20.0431,20.015,20.0197,157600.0
2007-03-19 11:30:00,42.85,42.95,42.85,42.95,51400.0,20.0197,20.0664,20.0197,20.0664,51400.0
2007-03-19 11:40:00,42.95,43.0,42.94,42.99,50000.0,20.0664,20.0898,20.0618,20.0851,50000.0
2007-03-19 11:50:00,42.99,42.99,42.92,42.93,76600.0,20.0851,20.0851,20.0524,20.0571,76600.0
2007-03-19 12:00:00,42.93,42.97,42.92,42.96,45800.0,20.0571,20.0758,20.0524,20.0711,45800.0
2007-03-19 12:10:00,42.96,43.04,42.95,43.01,77200.0,20.0711,20.1085,20.0664,20.0945,77200.0
2007-03-19 12:20:00,43.01,43.05,42.99,43.02,68200.0,20.0945,20.1131,20.0851,20.0991,68200.0
2007-03-19 12:30:00,43.02,43.06,43.01,43.02,68800.0,20.0991,20.1178,20.0945,20.0991,68800.0
2007-03-19 12:40:00,43.02,43.02,42.99,43.0,28600.0,20.0991,20.0991,20.0851,20.0898,28600.0
2007-03-19 12:50:00,43.0,43.03,42.96,43.02,73400.0,20.0898,20.1038,20.0711,20.0991,73400.0
2007-03-19 13:00:00,43.02,43.06,42.98,43.02,74000.0,20.0991,20.1178,20.0804,20.0991,74000.0
2007-03-19 13:10:00,43.02,43.02,42.98,43.02,40000.0,20.0991,20.0991,20.0804,20.0991,40000.0
2007-03-19 13:20:00,43.02,43.02,42.99,43.01,93000.0,20.0991,20.0991,20.0851,20.0945,93000.0
2007-03-19 13:30:00,43.01,43.02,42.98,43.02,53200.0,20.0945,20.0991,20.0804,20.0991,53200.0
2007-03-19 13:40:00,43.03,43.05,42.98,43.0,58800.0,20.1038,20.1131,20.0804,20.0898,58800.0
2007-03-19 13:50:00,43.0,43.05,42.99,43.04,97000.0,20.0898,20.1131,20.0851,20.1085,97000.0
2007-03-19 14:00:00,43.04,43.09,43.04,43.08,54800.0,20.1085,20.1318,20.1085,20.1272,54800.0
2007-03-19 14:10:00,43.07,43.12,43.05,43.1,87600.0,20.1225,20.1458,20.1131,20.1365,87600.0
2007-03-19 14:20:00,43.11,43.15,43.07,43.11,105200.0,20.1412,20.1599,20.1225,20.1412,105200.0
2007-03-19 14:30:00,43.1,43.2,43.09,43.19,182400.0,20.1365,20.1832,20.1318,20.1786,182400.0
2007-03-19 14:40:00,43.19,43.2,43.15,43.19,82600.0,20.1786,20.1832,20.1599,20.1786,82600.0
2007-03-19 14:50:00,43.2,43.23,43.2,43.23,107400.0,20.1832,20.1972,20.1832,20.1972,107400.0
2007-03-19 15:00:00,43.23,43.24,43.12,43.13,121400.0,20.1972,20.2019,20.1458,20.1505,121400.0
2007-03-19 15:10:00,43.13,43.19,43.09,43.09,114400.0,20.1505,20.1786,20.1318,20.1318,114400.0
2007-03-19 15:20:00,43.09,43.1,43.04,43.05,130800.0,20.1318,20.1365,20.1085,20.1131,130800.0
2007-03-19 15:30:00,43.04,43.12,43.02,43.12,166800.0,20.1085,20.1458,20.0991,20.1458,166800.0
2007-03-19 15:40:00,43.12,43.18,43.1,43.13,236200.0,20.1458,20.1739,20.1365,20.1505,236200.0
2007-03-19 15:50:00,43.13,43.13,43.02,43.07,209200.0,20.1505,20.1505,20.0991,20.1225,209200.0
2007-03-20 09:30:00,43.15,43.35,42.88,42.92,130800.0,20.1599,20.2533,20.0337,20.0524,130800.0
2007-03-20 09:40:00,42.92,43.14,42.91,43.13,78000.0,20.0524,20.1552,20.0477,20.1505,78000.0
2007-03-20 09:50:00,43.16,43.2,43.07,43.08,68600.0,20.1645,20.1832,20.1225,20.1272,68600.0
2007-03-20 10:00:00,43.08,43.19,43.05,43.19,59000.0,20.1272,20.1786,20.1131,20.1786,59000.0
2007-03-20 10:10:00,43.19,43.2,43.02,43.02,53400.0,20.1786,20.1832,20.0991,20.0991,53400.0
2007-03-20 10:20:00,43.02,43.15,43.0,43.13,75600.0,20.0991,20.1599,20.0898,20.1505,75600.0
2007-03-20 10:30:00,43.15,43.15,43.06,43.08,57600.0,20.1599,20.1599,20.1178,20.1272,57600.0
2007-03-20 10:40:00,43.08,43.19,43.06,43.17,77400.0,20.1272,20.1786,20.1178,20.1692,77400.0
2007-03-20 10:50:00,43.17,43.21,43.11,43.17,70600.0,20.1692,20.1879,20.1412,20.1692,70600.0
2007-03-20 11:00:00,43.16,43.2,43.09,43.19,50400.0,20.1645,20.1832,20.1318,20.1786,50400.0
2007-03-20 11:10:00,43.2,43.2,43.14,43.15,18800.0,20.1832,20.1832,20.1552,20.1599,18800.0
2007-03-20 11:20:00,43.14,43.18,43.11,43.18,30600.0,20.1552,20.1739,20.1412,20.1739,30600.0
2007-03-20 11:30:00,43.19,43.24,43.19,43.19,40000.0,20.1786,20.2019,20.1786,20.1786,40000.0
2007-03-20 11:40:00,43.2,43.28,43.2,43.25,47200.0,20.1832,20.2206,20.1832,20.2066,47200.0
2007-03-20 11:50:00,43.26,43.34,43.26,43.34,34200.0,20.2113,20.2486,20.2113,20.2486,34200.0
2007-03-20 12:00:00,43.34,43.34,43.3,43.32,38800.0,20.2486,20.2486,20.2299,20.2393,38800.0
2007-03-20 12:10:00,43.31,43.35,43.31,43.34,61200.0,20.2346,20.2533,20.2346,20.2486,61200.0
2007-03-20 12:20:00,43.34,43.45,43.34,43.45,62400.0,20.2486,20.3,20.2486,20.3,62400.0
2007-03-20 12:30:00,43.46,43.48,43.38,43.42,56800.0,20.3047,20.314,20.2673,20.286,56800.0
2007-03-20 12:40:00,43.42,43.55,43.4,43.52,77600.0,20.286,20.3467,20.2767,20.3327,77600.0
2007-03-20 12:50:00,43.52,43.67,43.52,43.67,136000.0,20.3327,20.4028,20.3327,20.4028,136000.0
2007-03-20 13:00:00,43.67,43.68,43.65,43.65,115400.0,20.4028,20.4075,20.3935,20.3935,115400.0
2007-03-20 13:10:00,43.64,43.66,43.62,43.63,84000.0,20.3888,20.3981,20.3795,20.3841,84000.0
2007-03-20 13:20:00,43.63,43.65,43.63,43.63,66800.0,20.3841,20.3935,20.3841,20.3841,66800.0
2007-03-20 13:30:00,43.63,43.63,43.57,43.58,62000.0,20.3841,20.3841,20.3561,20.3608,62000.0
2007-03-20 13:40:00,43.57,43.61,43.57,43.6,74800.0,20.3561,20.3748,20.3561,20.3701,74800.0
2007-03-20 13:50:00,43.6,43.6,43.46,43.54,77600.0,20.3701,20.3701,20.3047,20.3421,77600.0
2007-03-20 14:00:00,43.54,43.65,43.54,43.64,66200.0,20.3421,20.3935,20.3421,20.3888,66200.0
2007-03-20 14:10:00,43.63,43.67,43.6,43.64,51600.0,20.3841,20.4028,20.3701,20.3888,51600.0
2007-03-20 14:20:00,43.63,43.67,43.63,43.65,63600.0,20.3841,20.4028,20.3841,20.3935,63600.0
2007-03-20 14:30:00,43.65,43.66,43.6,43.63,60200.0,20.3935,20.3981,20.3701,20.3841,60200.0
2007-03-20 14:40:00,43.63,43.69,43.62,43.68,66800.0,20.3841,20.4122,20.3795,20.4075,66800.0
2007-03-20 14:50:00,43.67,43.72,43.67,43.72,91400.0,20.4028,20.4262,20.4028,20.4262,91400.0
2007-03-20 15:00:00,43.72,43.77,43.72,43.74,112200.0,20.4262,20.4495,20.4262,20.4355,112200.0
2007-03-20 15:10:00,43.74,43.8,43.74,43.77,91200.0,20.4355,20.4635,20.4355,20.4495,91200.0
2007-03-20 15:20:00,43.77,43.8,43.77,43.78,90400.0,20.4495,20.4635,20.4495,20.4542,90400.0
2007-03-20 15:30:00,43.77,43.82,43.77,43.8,172800.0,20.4495,20.4729,20.4495,20.4635,172800.0
2007-03-20 15:40:00,43.8,43.82,43.77,43.82,217400.0,20.4635,20.4729,20.4495,20.4729,217400.0
2007-03-20 15:50:00,43.82,43.82,43.77,43.79,335000.0,20.4729,20.4729,20.4495,20.4589,335000.0
2007-03-21 09:30:00,43.85,43.85,43.66,43.79,105800.0,20.4869,20.4869,20.3981,20.4589,105800.0
2007-03-21 09:40:00,43.79,43.81,43.61,43.68,145400.0,20.4589,20.4682,20.3748,20.4075,145400.0
2007-03-21 09:50:00,43.68,43.73,43.65,43.7,69600.0,20.4075,20.4308,20.3935,20.4168,69600.0
2007-03-21 10:00:00,43.69,43.76,43.66,43.75,62800.0,20.4122,20.4449,20.3981,20.4402,62800.0
2007-03-21 10:10:00,43.75,43.83,43.75,43.79,47800.0,20.4402,20.4776,20.4402,20.4589,47800.0
2007-03-21 10:20:00,43.79,43.88,43.79,43.86,80200.0,20.4589,20.5009,20.4589,20.4916,80200.0
2007-03-21 10:30:00,43.87,43.87,43.75,43.76,93200.0,20.4963,20.4963,20.4402,20.4449,93200.0
2007-03-21 10:40:00,43.76,43.85,43.76,43.81,62400.0,20.4449,20.4869,20.4449,20.4682,62400.0
2007-03-21 10:50:00,43.81,43.83,43.79,43.81,67600.0,20.4682,20.4776,20.4589,20.4682,67600.0
2007-03-21 11:00:00,43.81,43.81,43.75,43.76,99600.0,20.4682,20.4682,20.4402,20.4449,99600.0
2007-03-21 11:10:00,43.76,43.79,43.74,43.76,65800.0,20.4449,20.4589,20.4355,20.4449,65800.0
2007-03-21 11:20:00,43.76,43.77,43.74,43.74,19600.0,20.4449,20.4495,20.4355,20.4355,19600.0
2007-03-21 11:30:00,43.74,43.76,43.72,43.74,30400.0,20.4355,20.4449,20.4262,20.4355,30400.0
2007-03-21 11:40:00,43.74,43.77,43.74,43.76,20200.0,20.4355,20.4495,20.4355,20.4449,20200.0
2007-03-21 11:50:00,43.76,43.76,43.75,43.75,9600.0,20.4449,20.4449,20.4402,20.4402,9600.0
2007-03-21 12:00:00,43.75,43.76,43.74,43.75,246200.0,20.4402,20.4449,20.4355,20.4402,246200.0
2007-03-21 12:10:00,43.75,43.79,43.74,43.79,21600.0,20.4402,20.4589,20.4355,20.4589,21600.0
2007-03-21 12:20:00,43.77,43.87,43.77,43.87,47200.0,20.4495,20.4963,20.4495,20.4963,47200.0
2007-03-21 12:30:00,43.87,43.98,43.85,43.98,86400.0,20.4963,20.5476,20.4869,20.5476,86400.0
2007-03-21 12:40:00,43.98,44.0,43.96,44.0,40000.0,20.5476,20.557,20.5383,20.557,40000.0
2007-03-21 12:50:00,43.99,44.0,43.98,43.99,39400.0,20.5523,20.557,20.5476,20.5523,39400.0
2007-03-21 13:00:00,43.99,43.99,43.96,43.97,13800.0,20.5523,20.5523,20.5383,20.543,13800.0
2007-03-21 13:10:00,43.97,44.0,43.97,44.0,18200.0,20.543,20.557,20.543,20.557,18200.0
2007-03-21 13:20:00,43.99,44.01,43.97,44.01,22400.0,20.5523,20.5617,20.543,20.5617,22400.0
2007-03-21 13:30:00,44.0,44.01,43.98,44.01,15800.0,20.557,20.5617,20.5476,20.5617,15800.0
2007-03-21 13:40:00,44.01,44.06,44.01,44.05,27400.0,20.5617,20.585,20.5617,20.5803,27400.0
2007-03-21 13:50:00,44.05,44.06,44.01,44.01,51800.0,20.5803,20.585,20.5617,20.5617,51800.0
2007-03-21 14:00:00,44.02,44.05,44.01,44.04,26800.0,20.5663,20.5803,20.5617,20.5757,26800.0
2007-03-21 14:10:00,44.03,44.21,43.95,44.16,162600.0,20.571,20.6551,20.5336,20.6317,162600.0
2007-03-21 14:20:00,44.18,44.48,44.16,44.43,198800.0,20.6411,20.7812,20.6317,20.7579,198800.0
2007-03-21 14:30:00,44.45,44.49,44.38,44.41,112800.0,20.7672,20.7859,20.7345,20.7485,112800.0
2007-03-21 14:40:00,44.43,44.45,44.35,44.35,124200.0,20.7579,20.7672,20.7205,20.7205,124200.0
2007-03-21 14:50:00,44.36,44.38,44.3,44.35,178600.0,20.7252,20.7345,20.6971,20.7205,178600.0
2007-03-21 15:00:00,44.35,44.35,44.24,44.24,279400.0,20.7205,20.7205,20.6691,20.6691,279400.0
2007-03-21 15:10:00,44.24,44.25,44.18,44.18,329600.0,20.6691,20.6738,20.6411,20.6411,329600.0
2007-03-21 15:20:00,44.17,44.24,44.1,44.15,374800.0,20.6364,20.6691,20.6037,20.6271,374800.0
2007-03-21 15:30:00,44.16,44.19,44.1,44.16,177400.0,20.6317,20.6458,20.6037,20.6317,177400.0
2007-03-21 15:40:00,44.16,44.24,44.16,44.24,248600.0,20.6317,20.6691,20.6317,20.6691,248600.0
2007-03-21 15:50:00,44.24,44.31,44.21,44.31,506800.0,20.6691,20.7018,20.6551,20.7018,506800.0
2007-03-22 09:30:00,44.33,44.33,44.27,44.32,55600.0,20.7112,20.7112,20.6831,20.7065,55600.0
2007-03-22 09:40:00,44.32,44.38,44.23,44.3,66400.0,20.7065,20.7345,20.6644,20.6971,66400.0
2007-03-22 09:50:00,44.3,44.38,44.21,44.3,119800.0,20.6971,20.7345,20.6551,20.6971,119800.0
2007-03-22 10:00:00,44.3,44.34,44.2,44.29,95400.0,20.6971,20.7158,20.6504,20.6925,95400.0
2007-03-22 10:10:00,44.29,44.33,44.18,44.2,81000.0,20.6925,20.7112,20.6411,20.6504,81000.0
2007-03-22 10:20:00,44.21,44.3,44.19,44.23,37200.0,20.6551,20.6971,20.6458,20.6644,37200.0
2007-03-22 10:30:00,44.22,44.25,44.15,44.21,73400.0,20.6598,20.6738,20.6271,20.6551,73400.0
2007-03-22 10:40:00,44.21,44.32,44.2,44.2,67000.0,20.6551,20.7065,20.6504,20.6504,67000.0
2007-03-22 10:50:00,44.2,44.29,44.17,44.19,63800.0,20.6504,20.6925,20.6364,20.6458,63800.0
2007-03-22 11:00:00,44.19,44.25,44.16,44.18,85400.0,20.6458,20.6738,20.6317,20.6411,85400.0
2007-03-22 11:10:00,44.19,44.19,44.07,44.09,72400.0,20.6458,20.6458,20.5897,20.599,72400.0
2007-03-22 11:20:00,44.09,44.16,44.05,44.05,56800.0,20.599,20.6317,20.5803,20.5803,56800.0
2007-03-22 11:30:00,44.06,44.08,44.02,44.03,80000.0,20.585,20.5944,20.5663,20.571,80000.0
2007-03-22 11:40:00,44.02,44.08,44.01,44.04,39800.0,20.5663,20.5944,20.5617,20.5757,39800.0
2007-03-22 11:50:00,44.04,44.12,44.02,44.11,79200.0,20.5757,20.6131,20.5663,20.6084,79200.0
2007-03-22 12:00:00,44.13,44.13,44.07,44.1,53800.0,20.6177,20.6177,20.5897,20.6037,53800.0
2007-03-22 12:10:00,44.1,44.19,44.1,44.15,66600.0,20.6037,20.6458,20.6037,20.6271,66600.0
2007-03-22 12:20:00,44.15,44.24,44.12,44.22,46000.0,20.6271,20.6691,20.6131,20.6598,46000.0
2007-03-22 12:30:00,44.22,44.27,44.2,44.25,51200.0,20.6598,20.6831,20.6504,20.6738,51200.0
2007-03-22 12:40:00,44.26,44.3,44.23,44.26,52000.0,20.6785,20.6971,20.6644,20.6785,52000.0
2007-03-22 12:50:00,44.24,44.27,44.2,44.21,52200.0,20.6691,20.6831,20.6504,20.6551,52200.0
2007-03-22 13:00:00,44.21,44.32,44.21,44.3,46200.0,20.6551,20.7065,20.6551,20.6971,46200.0
2007-03-22 13:10:00,44.3,44.31,44.27,44.27,14600.0,20.6971,20.7018,20.6831,20.6831,14600.0
2007-03-22 13:20:00,44.27,44.35,44.27,44.34,34200.0,20.6831,20.7205,20.6831,20.7158,34200.0
2007-03-22 13:30:00,44.35,44.35,44.25,44.25,39000.0,20.7205,20.7205,20.6738,20.6738,39000.0
2007-03-22 13:40:00,44.27,44.33,44.26,44.27,30800.0,20.6831,20.7112,20.6785,20.6831,30800.0
2007-03-22 13:50:00,44.26,44.34,44.26,44.31,57400.0,20.6785,20.7158,20.6785,20.7018,57400.0
2007-03-22 14:00:00,44.31,44.32,44.29,44.3,69600.0,20.7018,20.7065,20.6925,20.6971,69600.0
2007-03-22 14:10:00,44.3,44.34,44.29,44.33,39400.0,20.6971,20.7158,20.6925,20.7112,39400.0
2007-03-22 14:20:00,44.33,44.37,44.31,44.35,34000.0,20.7112,20.7299,20.7018,20.7205,34000.0
2007-03-22 14:30:00,44.35,44.37,44.33,44.35,59400.0,20.7205,20.7299,20.7112,20.7205,59400.0
2007-03-22 14:40:00,44.35,44.38,44.34,44.38,67800.0,20.7205,20.7345,20.7158,20.7345,67800.0
2007-03-22 14:50:00,44.38,44.38,44.33,44.34,54200.0,20.7345,20.7345,20.7112,20.7158,54200.0
2007-03-22 15:00:00,44.34,44.34,44.26,44.26,83600.0,20.7158,20.7158,20.6785,20.6785,83600.0
2007-03-22 15:10:00,44.26,44.3,44.21,44.27,61000.0,20.6785,20.6971,20.6551,20.6831,61000.0
2007-03-22 15:20:00,44.29,44.3,44.2,44.24,58800.0,20.6925,20.6971,20.6504,20.6691,58800.0
2007-03-22 15:30:00,44.24,44.27,44.21,44.26,112800.0,20.6691,20.6831,20.6551,20.6785,112800.0
2007-03-22 15:40:00,44.26,44.26,44.21,44.24,92000.0,20.6785,20.6785,20.6551,20.6691,92000.0
2007-03-22 15:50:00,44.24,44.3,44.24,44.27,115200.0,20.6691,20.6971,20.6691,20.6831,115200.0
2007-03-23 09:30:00,44.31,44.31,44.07,44.07,78600.0,20.7018,20.7018,20.5897,20.5897,78600.0
2007-03-23 09:40:00,44.07,44.2,44.07,44.13,104600.0,20.5897,20.6504,20.5897,20.6177,104600.0
2007-03-23 09:50:00,44.12,44.18,44.1,44.15,93000.0,20.6131,20.6411,20.6037,20.6271,93000.0
2007-03-23 10:00:00,44.15,44.31,44.13,44.3,151800.0,20.6271,20.7018,20.6177,20.6971,151800.0
2007-03-23 10:10:00,44.3,44.36,44.27,44.34,77000.0,20.6971,20.7252,20.6831,20.7158,77000.0
2007-03-23 10:20:00,44.34,44.38,44.27,44.35,94600.0,20.7158,20.7345,20.6831,20.7205,94600.0
2007-03-23 10:30:00,44.35,44.38,44.3,44.38,99600.0,20.7205,20.7345,20.6971,20.7345,99600.0
2007-03-23 10:40:00,44.37,44.38,44.32,44.36,63000.0,20.7299,20.7345,20.7065,20.7252,63000.0
2007-03-23 10:50:00,44.35,44.37,44.27,44.31,106600.0,20.7205,20.7299,20.6831,20.7018,106600.0
2007-03-23 11:00:00,44.31,44.33,44.27,44.33,63800.0,20.7018,20.7112,20.6831,20.7112,63800.0
2007-03-23 11:10:00,44.33,44.37,44.3,44.37,49200.0,20.7112,20.7299,20.6971,20.7299,49200.0
2007-03-23 11:20:00,44.37,44.43,44.34,44.35,76200.0,20.7299,20.7579,20.7158,20.7205,76200.0
2007-03-23 11:30:00,44.34,44.36,44.33,44.33,62200.0,20.7158,20.7252,20.7112,20.7112,62200.0
2007-03-23 11:40:00,44.32,44.35,44.29,44.35,56600.0,20.7065,20.7205,20.6925,20.7205,56600.0
2007-03-23 11:50:00,44.36,44.36,44.31,44.35,44000.0,20.7252,20.7252,20.7018,20.7205,44000.0
2007-03-23 12:00:00,44.35,44.39,44.33,44.39,39800.0,20.7205,20.7392,20.7112,20.7392,39800.0
2007-03-23 12:10:00,44.39,44.41,44.3,44.31,50600.0,20.7392,20.7485,20.6971,20.7018,50600.0
2007-03-23 12:20:00,44.3,44.34,44.28,44.31,49600.0,20.6971,20.7158,20.6878,20.7018,49600.0
2007-03-23 12:30:00,44.3,44.38,44.29,44.33,41400.0,20.6971,20.7345,20.6925,20.7112,41400.0
2007-03-23 12:40:00,44.33,44.35,44.29,44.35,108600.0,20.7112,20.7205,20.6925,20.7205,108600.0
2007-03-23 12:50:00,44.35,44.38,44.34,44.38,21200.0,20.7205,20.7345,20.7158,20.7345,21200.0
2007-03-23 13:00:00,44.38,44.44,44.36,44.4,58000.0,20.7345,20.7626,20.7252,20.7439,58000.0
2007-03-23 13:10:00,44.39,44.39,44.33,44.35,38200.0,20.7392,20.7392,20.7112,20.7205,38200.0
2007-03-23 13:20:00,44.35,44.4,44.34,44.38,15400.0,20.7205,20.7439,20.7158,20.7345,15400.0
2007-03-23 13:30:00,44.38,44.39,44.31,44.34,29600.0,20.7345,20.7392,20.7018,20.7158,29600.0
2007-03-23 13:40:00,44.35,44.4,44.35,44.35,32600.0,20.7205,20.7439,20.7205,20.7205,32600.0
2007-03-23 13:50:00,44.35,44.37,44.35,44.35,22400.0,20.7205,20.7299,20.7205,20.7205,22400.0
2007-03-23 14:00:00,44.36,44.38,44.35,44.37,29800.0,20.7252,20.7345,20.7205,20.7299,29800.0
2007-03-23 14:10:00,44.38,44.42,44.37,44.37,55600.0,20.7345,20.7532,20.7299,20.7299,55600.0
2007-03-23 14:20:00,44.37,44.4,44.35,44.38,34200.0,20.7299,20.7439,20.7205,20.7345,34200.0
2007-03-23 14:30:00,44.38,44.42,44.38,44.4,45800.0,20.7345,20.7532,20.7345,20.7439,45800.0
2007-03-23 14:40:00,44.41,44.41,44.38,44.38,84800.0,20.7485,20.7485,20.7345,20.7345,84800.0
2007-03-23 14:50:00,44.39,44.41,44.39,44.41,67800.0,20.7392,20.7485,20.7392,20.7485,67800.0
2007-03-23 15:00:00,44.41,44.43,44.38,44.41,55400.0,20.7485,20.7579,20.7345,20.7485,55400.0
2007-03-23 15:10:00,44.41,44.47,44.41,44.45,54000.0,20.7485,20.7766,20.7485,20.7672,54000.0
2007-03-23 15:20:00,44.45,44.47,44.41,44.42,63000.0,20.7672,20.7766,20.7485,20.7532,63000.0
2007-03-23 15:30:00,44.41,44.49,44.41,44.44,67200.0,20.7485,20.7859,20.7485,20.7626,67200.0
2007-03-23 15:40:00,44.44,44.49,44.42,44.46,77000.0,20.7626,20.7859,20.7532,20.7719,77000.0
2007-03-23 15:50:00,44.46,44.5,44.44,44.46,190400.0,20.7719,20.7906,20.7626,20.7719,190400.0
2007-03-26 09:30:00,44.43,44.46,44.32,44.32,76800.0,20.7579,20.7719,20.7065,20.7065,76800.0
2007-03-26 09:40:00,44.32,44.45,44.25,44.37,84400.0,20.7065,20.7672,20.6738,20.7299,84400.0
2007-03-26 09:50:00,44.38,44.42,44.33,44.34,42400.0,20.7345,20.7532,20.7112,20.7158,42400.0
2007-03-26 10:00:00,44.34,44.34,44.16,44.27,182000.0,20.7158,20.7158,20.6317,20.6831,182000.0
2007-03-26 10:10:00,44.27,44.34,44.17,44.22,89200.0,20.6831,20.7158,20.6364,20.6598,89200.0
2007-03-26 10:20:00,44.21,44.24,44.04,44.04,152800.0,20.6551,20.6691,20.5757,20.5757,152800.0
2007-03-26 10:30:00,44.05,44.12,43.97,44.02,78000.0,20.5803,20.6131,20.543,20.5663,78000.0
2007-03-26 10:40:00,44.02,44.07,44.01,44.07,79400.0,20.5663,20.5897,20.5617,20.5897,79400.0
2007-03-26 10:50:00,44.08,44.15,44.04,44.15,43200.0,20.5944,20.6271,20.5757,20.6271,43200.0
2007-03-26 11:00:00,44.14,44.15,44.07,44.1,44400.0,20.6224,20.6271,20.5897,20.6037,44400.0
2007-03-26 11:10:00,44.09,44.09,44.0,44.04,34200.0,20.599,20.599,20.557,20.5757,34200.0
2007-03-26 11:20:00,44.03,44.13,44.02,44.07,53800.0,20.571,20.6177,20.5663,20.5897,53800.0
2007-03-26 11:30:00,44.08,44.16,44.08,44.16,70400.0,20.5944,20.6317,20.5944,20.6317,70400.0
2007-03-26 11:40:00,44.16,44.17,44.13,44.16,35600.0,20.6317,20.6364,20.6177,20.6317,35600.0
2007-03-26 11:50:00,44.15,44.2,44.15,44.17,19600.0,20.6271,20.6504,20.6271,20.6364,19600.0
2007-03-26 12:00:00,44.17,44.2,44.15,44.18,52200.0,20.6364,20.6504,20.6271,20.6411,52200.0
2007-03-26 12:10:00,44.18,44.2,44.18,44.19,22600.0,20.6411,20.6504,20.6411,20.6458,22600.0
2007-03-26 12:20:00,44.19,44.23,44.18,44.18,74200.0,20.6458,20.6644,20.6411,20.6411,74200.0
2007-03-26 12:30:00,44.18,44.23,44.18,44.19,28200.0,20.6411,20.6644,20.6411,20.6458,28200.0
2007-03-26 12:40:00,44.19,44.3,44.17,44.3,41400.0,20.6458,20.6971,20.6364,20.6971,41400.0
2007-03-26 12:50:00,44.29,44.31,44.23,44.24,29600.0,20.6925,20.7018,20.6644,20.6691,29600.0
2007-03-26 13:00:00,44.23,44.25,44.21,44.21,34600.0,20.6644,20.6738,20.6551,20.6551,34600.0
2007-03-26 13:10:00,44.21,44.25,44.2,44.24,21200.0,20.6551,20.6738,20.6504,20.6691,21200.0
2007-03-26 13:20:00,44.24,44.25,44.21,44.22,43600.0,20.6691,20.6738,20.6551,20.6598,43600.0
2007-03-26 13:30:00,44.23,44.27,44.23,44.24,43400.0,20.6644,20.6831,20.6644,20.6691,43400.0
2007-03-26 13:40:00,44.26,44.33,44.26,44.31,104600.0,20.6785,20.7112,20.6785,20.7018,104600.0
2007-03-26 13:50:00,44.31,44.38,44.3,44.38,77400.0,20.7018,20.7345,20.6971,20.7345,77400.0
2007-03-26 14:00:00,44.38,44.46,44.38,44.46,138200.0,20.7345,20.7719,20.7345,20.7719,138200.0
2007-03-26 14:10:00,44.46,44.5,44.45,44.47,56600.0,20.7719,20.7906,20.7672,20.7766,56600.0
2007-03-26 14:20:00,44.47,44.48,44.41,44.44,81000.0,20.7766,20.7812,20.7485,20.7626,81000.0
2007-03-26 14:30:00,44.44,44.48,44.42,44.46,33800.0,20.7626,20.7812,20.7532,20.7719,33800.0
2007-03-26 14:40:00,44.46,44.5,44.43,44.48,153800.0,20.7719,20.7906,20.7579,20.7812,153800.0
2007-03-26 14:50:00,44.48,44.55,44.48,44.55,88400.0,20.7812,20.814,20.7812,20.814,88400.0
2007-03-26 15:00:00,44.55,44.56,44.51,44.51,85800.0,20.814,20.8186,20.7953,20.7953,85800.0
2007-03-26 15:10:00,44.52,44.54,44.48,44.54,45000.0,20.7999,20.8093,20.7812,20.8093,45000.0
2007-03-26 15:20:00,44.54,44.6,44.53,44.58,82000.0,20.8093,20.8373,20.8046,20.828,82000.0
2007-03-26 15:30:00,44.58,44.63,44.56,44.62,118000.0,20.828,20.8513,20.8186,20.8467,118000.0
2007-03-26 15:40:00,44.61,44.71,44.6,44.67,131200.0,20.842,20.8887,20.8373,20.87,131200.0
2007-03-26 15:50:00,44.67,44.67,44.63,44.67,117400.0,20.87,20.87,20.8513,20.87,117400.0
2007-03-27 09:30:00,44.52,44.56,44.33,44.54,89600.0,20.7999,20.8186,20.7112,20.8093,89600.0
2007-03-27 09:40:00,44.54,44.61,44.44,44.57,88600.0,20.8093,20.842,20.7626,20.8233,88600.0
2007-03-27 09:50:00,44.56,44.56,44.48,44.51,175600.0,20.8186,20.8186,20.7812,20.7953,175600.0
2007-03-27 10:00:00,44.52,44.59,44.44,44.48,138800.0,20.7999,20.8326,20.7626,20.7812,138800.0
2007-03-27 10:10:00,44.49,44.55,44.48,44.5,128200.0,20.7859,20.814,20.7812,20.7906,128200.0
2007-03-27 10:20:00,44.5,44.53,44.47,44.51,80600.0,20.7906,20.8046,20.7766,20.7953,80600.0
2007-03-27 10:30:00,44.49,44.54,44.46,44.52,47200.0,20.7859,20.8093,20.7719,20.7999,47200.0
2007-03-27 10:40:00,44.52,44.54,44.46,44.47,48600.0,20.7999,20.8093,20.7719,20.7766,48600.0
2007-03-27 10:50:00,44.47,44.54,44.46,44.49,71800.0,20.7766,20.8093,20.7719,20.7859,71800.0
2007-03-27 11:00:00,44.49,44.5,44.45,44.47,122200.0,20.7859,20.7906,20.7672,20.7766,122200.0
2007-03-27 11:10:00,44.47,44.49,44.45,44.47,36400.0,20.7766,20.7859,20.7672,20.7766,36400.0
2007-03-27 11:20:00,44.47,44.48,44.44,44.48,86200.0,20.7766,20.7812,20.7626,20.7812,86200.0
2007-03-27 11:30:00,44.47,44.5,44.45,44.47,52800.0,20.7766,20.7906,20.7672,20.7766,52800.0
2007-03-27 11:40:00,44.47,44.51,44.43,44.49,68600.0,20.7766,20.7953,20.7579,20.7859,68600.0
2007-03-27 11:50:00,44.5,44.51,44.47,44.49,51200.0,20.7906,20.7953,20.7766,20.7859,51200.0
2007-03-27 12:00:00,44.49,44.52,44.47,44.5,76600.0,20.7859,20.7999,20.7766,20.7906,76600.0
2007-03-27 12:10:00,44.51,44.58,44.5,44.54,93200.0,20.7953,20.828,20.7906,20.8093,93200.0
2007-03-27 12:20:00,44.54,44.56,44.51,44.52,84800.0,20.8093,20.8186,20.7953,20.7999,84800.0
2007-03-27 12:30:00,44.51,44.57,44.49,44.57,51600.0,20.7953,20.8233,20.7859,20.8233,51600.0
2007-03-27 12:40:00,44.57,44.57,44.47,44.5,67000.0,20.8233,20.8233,20.7766,20.7906,67000.0
2007-03-27 12:50:00,44.49,44.51,44.48,44.5,71400.0,20.7859,20.7953,20.7812,20.7906,71400.0
2007-03-27 13:00:00,44.5,44.52,44.49,44.52,28600.0,20.7906,20.7999,20.7859,20.7999,28600.0
2007-03-27 13:10:00,44.52,44.54,44.49,44.52,45200.0,20.7999,20.8093,20.7859,20.7999,45200.0
2007-03-27 13:20:00,44.52,44.54,44.49,44.49,27000.0,20.7999,20.8093,20.7859,20.7859,27000.0
2007-03-27 13:30:00,44.49,44.52,44.48,44.51,48400.0,20.7859,20.7999,20.7812,20.7953,48400.0
2007-03-27 13:40:00,44.51,44.58,44.51,44.54,51200.0,20.7953,20.828,20.7953,20.8093,51200.0
2007-03-27 13:50:00,44.54,44.55,44.51,44.52,31000.0,20.8093,20.814,20.7953,20.7999,31000.0
2007-03-27 14:00:00,44.52,44.52,44.45,44.47,65200.0,20.7999,20.7999,20.7672,20.7766,65200.0
2007-03-27 14:10:00,44.47,44.57,44.47,44.57,54200.0,20.7766,20.8233,20.7766,20.8233,54200.0
2007-03-27 14:20:00,44.57,44.57,44.52,44.55,42000.0,20.8233,20.8233,20.7999,20.814,42000.0
2007-03-27 14:30:00,44.55,44.57,44.52,44.56,25000.0,20.814,20.8233,20.7999,20.8186,25000.0
2007-03-27 14:40:00,44.56,44.57,44.5,44.54,23800.0,20.8186,20.8233,20.7906,20.8093,23800.0
2007-03-27 14:50:00,44.54,44.61,44.52,44.61,56000.0,20.8093,20.842,20.7999,20.842,56000.0
2007-03-27 15:00:00,44.6,44.63,44.57,44.63,32400.0,20.8373,20.8513,20.8233,20.8513,32400.0
2007-03-27 15:10:00,44.62,44.62,44.55,44.56,58800.0,20.8467,20.8467,20.814,20.8186,58800.0
2007-03-27 15:20:00,44.56,44.59,44.55,44.57,55400.0,20.8186,20.8326,20.814,20.8233,55400.0
2007-03-27 15:30:00,44.57,44.59,44.56,44.57,67000.0,20.8233,20.8326,20.8186,20.8233,67000.0
2007-03-27 15:40:00,44.58,44.58,44.55,44.55,56200.0,20.828,20.828,20.814,20.814,56200.0
2007-03-27 15:50:00,44.55,44.58,44.52,44.53,78800.0,20.814,20.828,20.7999,20.8046,78800.0
2007-03-28 09:30:00,44.44,44.52,44.27,44.5,145000.0,20.7626,20.7999,20.6831,20.7906,145000.0
2007-03-28 09:40:00,44.49,44.57,44.45,44.46,99400.0,20.7859,20.8233,20.7672,20.7719,99400.0
2007-03-28 09:50:00,44.48,44.5,44.38,44.46,96000.0,20.7812,20.7906,20.7345,20.7719,96000.0
2007-03-28 10:00:00,44.47,44.57,44.44,44.56,70600.0,20.7766,20.8233,20.7626,20.8186,70600.0
2007-03-28 10:10:00,44.56,44.56,44.44,44.55,66200.0,20.8186,20.8186,20.7626,20.814,66200.0
2007-03-28 10:20:00,44.55,44.56,44.5,44.54,52400.0,20.814,20.8186,20.7906,20.8093,52400.0
2007-03-28 10:30:00,44.54,44.54,44.38,44.41,174200.0,20.8093,20.8093,20.7345,20.7485,174200.0
2007-03-28 10:40:00,44.4,44.41,44.25,44.34,74000.0,20.7439,20.7485,20.6738,20.7158,74000.0
2007-03-28 10:50:00,44.34,44.38,44.28,44.33,55400.0,20.7158,20.7345,20.6878,20.7112,55400.0
2007-03-28 11:00:00,44.34,44.45,44.31,44.44,37200.0,20.7158,20.7672,20.7018,20.7626,37200.0
2007-03-28 11:10:00,44.44,44.49,44.39,44.4,123600.0,20.7626,20.7859,20.7392,20.7439,123600.0
2007-03-28 11:20:00,44.4,44.43,44.32,44.36,110600.0,20.7439,20.7579,20.7065,20.7252,110600.0
2007-03-28 11:30:00,44.35,44.38,44.32,44.33,58400.0,20.7205,20.7345,20.7065,20.7112,58400.0
2007-03-28 11:40:00,44.33,44.33,44.26,44.27,53400.0,20.7112,20.7112,20.6785,20.6831,53400.0
2007-03-28 11:50:00,44.27,44.28,44.21,44.23,63600.0,20.6831,20.6878,20.6551,20.6644,63600.0
2007-03-28 12:00:00,44.23,44.42,44.22,44.39,152800.0,20.6644,20.7532,20.6598,20.7392,152800.0
2007-03-28 12:10:00,44.4,44.41,44.35,44.4,93000.0,20.7439,20.7485,20.7205,20.7439,93000.0
2007-03-28 12:20:00,44.4,44.41,44.33,44.38,103800.0,20.7439,20.7485,20.7112,20.7345,103800.0
2007-03-28 12:30:00,44.38,44.42,44.35,44.4,85800.0,20.7345,20.7532,20.7205,20.7439,85800.0
2007-03-28 12:40:00,44.4,44.46,44.4,44.42,129200.0,20.7439,20.7719,20.7439,20.7532,129200.0
2007-03-28 12:50:00,44.43,44.46,44.41,44.45,36200.0,20.7579,20.7719,20.7485,20.7672,36200.0
2007-03-28 13:00:00,44.45,44.46,44.41,44.44,51800.0,20.7672,20.7719,20.7485,20.7626,51800.0
2007-03-28 13:10:00,44.44,44.46,44.42,44.44,80800.0,20.7626,20.7719,20.7532,20.7626,80800.0
2007-03-28 13:20:00,44.44,44.47,44.43,44.45,57400.0,20.7626,20.7766,20.7579,20.7672,57400.0
2007-03-28 13:30:00,44.45,44.49,44.44,44.45,35400.0,20.7672,20.7859,20.7626,20.7672,35400.0
2007-03-28 13:40:00,44.44,44.49,44.44,44.46,61800.0,20.7626,20.7859,20.7626,20.7719,61800.0
2007-03-28 13:50:00,44.45,44.48,44.42,44.45,98200.0,20.7672,20.7812,20.7532,20.7672,98200.0
2007-03-28 14:00:00,44.45,44.48,44.38,44.38,57600.0,20.7672,20.7812,20.7345,20.7345,57600.0
2007-03-28 14:10:00,44.4,44.41,44.34,44.39,80400.0,20.7439,20.7485,20.7158,20.7392,80400.0
2007-03-28 14:20:00,44.4,44.4,44.28,44.37,181200.0,20.7439,20.7439,20.6878,20.7299,181200.0
2007-03-28 14:30:00,44.36,44.41,44.35,44.37,91000.0,20.7252,20.7485,20.7205,20.7299,91000.0
2007-03-28 14:40:00,44.37,44.4,44.33,44.35,115400.0,20.7299,20.7439,20.7112,20.7205,115400.0
2007-03-28 14:50:00,44.35,44.35,44.27,44.3,80000.0,20.7205,20.7205,20.6831,20.6971,80000.0
2007-03-28 15:00:00,44.3,44.35,44.28,44.33,79800.0,20.6971,20.7205,20.6878,20.7112,79800.0
2007-03-28 15:10:00,44.31,44.34,44.29,44.32,75400.0,20.7018,20.7158,20.6925,20.7065,75400.0
2007-03-28 15:20:00,44.33,44.35,44.3,44.35,128200.0,20.7112,20.7205,20.6971,20.7205,128200.0
2007-03-28 15:30:00,44.35,44.36,44.29,44.31,119200.0,20.7205,20.7252,20.6925,20.7018,119200.0
2007-03-28 15:40:00,44.31,44.32,44.21,44.28,232000.0,20.7018,20.7065,20.6551,20.6878,232000.0
2007-03-28 15:50:00,44.28,44.3,44.2,44.26,172800.0,20.6878,20.6971,20.6504,20.6785,172800.0
2007-03-29 09:30:00,44.49,44.49,44.25,44.26,63200.0,20.7859,20.7859,20.6738,20.6785,63200.0
2007-03-29 09:40:00,44.27,44.35,44.25,44.29,47400.0,20.6831,20.7205,20.6738,20.6925,47400.0
2007-03-29 09:50:00,44.28,44.41,44.24,44.35,34600.0,20.6878,20.7485,20.6691,20.7205,34600.0
2007-03-29 10:00:00,44.35,44.38,44.34,44.37,50800.0,20.7205,20.7345,20.7158,20.7299,50800.0
2007-03-29 10:10:00,44.37,44.38,44.35,44.37,47200.0,20.7299,20.7345,20.7205,20.7299,47200.0
2007-03-29 10:20:00,44.37,44.4,44.34,44.37,25800.0,20.7299,20.7439,20.7158,20.7299,25800.0
2007-03-29 10:30:00,44.37,44.38,44.34,44.37,28200.0,20.7299,20.7345,20.7158,20.7299,28200.0
2007-03-29 10:40:00,44.37,44.37,44.24,44.29,45200.0,20.7299,20.7299,20.6691,20.6925,45200.0
2007-03-29 10:50:00,44.29,44.37,44.29,44.32,45400.0,20.6925,20.7299,20.6925,20.7065,45400.0
2007-03-29 11:00:00,44.31,44.36,44.31,44.35,42600.0,20.7018,20.7252,20.7018,20.7205,42600.0
2007-03-29 11:10:00,44.35,44.4,44.31,44.4,153000.0,20.7205,20.7439,20.7018,20.7439,153000.0
2007-03-29 11:20:00,44.4,44.45,44.4,44.4,55800.0,20.7439,20.7672,20.7439,20.7439,55800.0
2007-03-29 11:30:00,44.4,44.43,44.37,44.38,35000.0,20.7439,20.7579,20.7299,20.7345,35000.0
2007-03-29 11:40:00,44.38,44.4,44.33,44.33,35000.0,20.7345,20.7439,20.7112,20.7112,35000.0
2007-03-29 11:50:00,44.33,44.38,44.22,44.22,145800.0,20.7112,20.7345,20.6598,20.6598,145800.0
2007-03-29 12:00:00,44.23,44.41,44.23,44.38,64800.0,20.6644,20.7485,20.6644,20.7345,64800.0
2007-03-29 12:10:00,44.38,44.42,44.36,44.4,21400.0,20.7345,20.7532,20.7252,20.7439,21400.0
2007-03-29 12:20:00,44.41,44.43,44.35,44.35,74800.0,20.7485,20.7579,20.7205,20.7205,74800.0
2007-03-29 12:30:00,44.35,44.38,44.33,44.38,44000.0,20.7205,20.7345,20.7112,20.7345,44000.0
2007-03-29 12:40:00,44.38,44.44,44.38,44.44,49600.0,20.7345,20.7626,20.7345,20.7626,49600.0
2007-03-29 12:50:00,44.45,44.48,44.4,44.41,88000.0,20.7672,20.7812,20.7439,20.7485,88000.0
2007-03-29 13:00:00,44.42,44.43,44.41,44.43,86000.0,20.7532,20.7579,20.7485,20.7579,86000.0
2007-03-29 13:10:00,44.42,44.44,44.38,44.4,89400.0,20.7532,20.7626,20.7345,20.7439,89400.0
2007-03-29 13:20:00,44.4,44.4,44.35,44.4,42400.0,20.7439,20.7439,20.7205,20.7439,42400.0
2007-03-29 13:30:00,44.4,44.4,44.38,44.4,51600.0,20.7439,20.7439,20.7345,20.7439,51600.0
2007-03-29 13:40:00,44.39,44.43,44.38,44.41,92800.0,20.7392,20.7579,20.7345,20.7485,92800.0
2007-03-29 13:50:00,44.41,44.41,44.37,44.37,34000.0,20.7485,20.7485,20.7299,20.7299,34000.0
2007-03-29 14:00:00,44.38,44.4,44.34,44.39,70000.0,20.7345,20.7439,20.7158,20.7392,70000.0
2007-03-29 14:10:00,44.38,44.4,44.35,44.39,47400.0,20.7345,20.7439,20.7205,20.7392,47400.0
2007-03-29 14:20:00,44.4,44.4,44.37,44.4,68800.0,20.7439,20.7439,20.7299,20.7439,68800.0
2007-03-29 14:30:00,44.39,44.41,44.38,44.41,72800.0,20.7392,20.7485,20.7345,20.7485,72800.0
2007-03-29 14:40:00,44.41,44.45,44.41,44.41,54600.0,20.7485,20.7672,20.7485,20.7485,54600.0
2007-03-29 14:50:00,44.42,44.43,44.41,44.43,45800.0,20.7532,20.7579,20.7485,20.7579,45800.0
2007-03-29 15:00:00,44.43,44.43,44.4,44.42,103400.0,20.7579,20.7579,20.7439,20.7532,103400.0
2007-03-29 15:10:00,44.41,44.46,44.41,44.42,141600.0,20.7485,20.7719,20.7485,20.7532,141600.0
2007-03-29 15:20:00,44.42,44.45,44.42,44.43,82000.0,20.7532,20.7672,20.7532,20.7579,82000.0
2007-03-29 15:30:00,44.43,44.49,44.43,44.46,89800.0,20.7579,20.7859,20.7579,20.7719,89800.0
2007-03-29 15:40:00,44.47,44.57,44.46,44.57,156200.0,20.7766,20.8233,20.7719,20.8233,156200.0
2007-03-29 15:50:00,44.57,44.58,44.55,44.57,163800.0,20.8233,20.828,20.814,20.8233,163800.0
2007-03-30 09:30:00,44.57,44.57,44.44,44.48,146400.0,20.8233,20.8233,20.7626,20.7812,146400.0
2007-03-30 09:40:00,44.48,44.57,44.44,44.51,162400.0,20.7812,20.8233,20.7626,20.7953,162400.0
2007-03-30 09:50:00,44.51,44.55,44.5,44.54,49800.0,20.7953,20.814,20.7906,20.8093,49800.0
2007-03-30 10:00:00,44.53,44.59,44.49,44.51,122600.0,20.8046,20.8326,20.7859,20.7953,122600.0
2007-03-30 10:10:00,44.5,44.51,44.43,44.43,118400.0,20.7906,20.7953,20.7579,20.7579,118400.0
2007-03-30 10:20:00,44.42,44.44,44.33,44.34,98600.0,20.7532,20.7626,20.7112,20.7158,98600.0
2007-03-30 10:30:00,44.34,44.35,44.3,44.3,84200.0,20.7158,20.7205,20.6971,20.6971,84200.0
2007-03-30 10:40:00,44.3,44.35,44.27,44.33,118800.0,20.6971,20.7205,20.6831,20.7112,118800.0
2007-03-30 10:50:00,44.32,44.34,44.3,44.3,67800.0,20.7065,20.7158,20.6971,20.6971,67800.0
2007-03-30 11:00:00,44.31,44.35,44.27,44.27,99800.0,20.7018,20.7205,20.6831,20.6831,99800.0
2007-03-30 11:10:00,44.28,44.29,44.2,44.21,123600.0,20.6878,20.6925,20.6504,20.6551,123600.0
2007-03-30 11:20:00,44.21,44.25,44.12,44.13,188400.0,20.6551,20.6738,20.6131,20.6177,188400.0
2007-03-30 11:30:00,44.13,44.17,44.09,44.13,132800.0,20.6177,20.6364,20.599,20.6177,132800.0
2007-03-30 11:40:00,44.13,44.14,43.77,43.87,233200.0,20.6177,20.6224,20.4495,20.4963,233200.0
2007-03-30 11:50:00,43.86,44.08,43.83,44.02,170800.0,20.4916,20.5944,20.4776,20.5663,170800.0
2007-03-30 12:00:00,44.02,44.05,43.9,43.98,116000.0,20.5663,20.5803,20.5103,20.5476,116000.0
2007-03-30 12:10:00,43.98,43.98,43.89,43.93,49600.0,20.5476,20.5476,20.5056,20.5243,49600.0
2007-03-30 12:20:00,43.93,43.99,43.9,43.98,48800.0,20.5243,20.5523,20.5103,20.5476,48800.0
2007-03-30 12:30:00,43.99,44.1,43.93,44.06,121400.0,20.5523,20.6037,20.5243,20.585,121400.0
2007-03-30 12:40:00,44.06,44.2,44.06,44.18,48600.0,20.585,20.6504,20.585,20.6411,48600.0
2007-03-30 12:50:00,44.19,44.19,44.1,44.13,36800.0,20.6458,20.6458,20.6037,20.6177,36800.0
2007-03-30 13:00:00,44.13,44.22,44.12,44.17,36200.0,20.6177,20.6598,20.6131,20.6364,36200.0
2007-03-30 13:10:00,44.17,44.19,44.13,44.14,23800.0,20.6364,20.6458,20.6177,20.6224,23800.0
2007-03-30 13:20:00,44.14,44.16,44.09,44.1,32200.0,20.6224,20.6317,20.599,20.6037,32200.0
2007-03-30 13:30:00,44.1,44.19,44.08,44.17,53800.0,20.6037,20.6458,20.5944,20.6364,53800.0
2007-03-30 13:40:00,44.18,44.22,44.12,44.19,65600.0,20.6411,20.6598,20.6131,20.6458,65600.0
2007-03-30 13:50:00,44.18,44.25,44.18,44.25,59400.0,20.6411,20.6738,20.6411,20.6738,59400.0
2007-03-30 14:00:00,44.24,44.3,44.24,44.29,45400.0,20.6691,20.6971,20.6691,20.6925,45400.0
2007-03-30 14:10:00,44.29,44.34,44.29,44.34,57800.0,20.6925,20.7158,20.6925,20.7158,57800.0
2007-03-30 14:20:00,44.33,44.39,44.31,44.37,43800.0,20.7112,20.7392,20.7018,20.7299,43800.0
2007-03-30 14:30:00,44.37,44.4,44.33,44.38,34800.0,20.7299,20.7439,20.7112,20.7345,34800.0
2007-03-30 14:40:00,44.38,44.38,44.35,44.38,43200.0,20.7345,20.7345,20.7205,20.7345,43200.0
2007-03-30 14:50:00,44.38,44.38,44.35,44.38,95200.0,20.7345,20.7345,20.7205,20.7345,95200.0
2007-03-30 15:00:00,44.38,44.4,44.38,44.39,54200.0,20.7345,20.7439,20.7345,20.7392,54200.0
2007-03-30 15:10:00,44.4,44.45,44.38,44.43,72400.0,20.7439,20.7672,20.7345,20.7579,72400.0
2007-03-30 15:20:00,44.43,44.45,44.42,44.42,64200.0,20.7579,20.7672,20.7532,20.7532,64200.0
2007-03-30 15:30:00,44.42,44.43,44.35,44.35,94400.0,20.7532,20.7579,20.7205,20.7205,94400.0
2007-03-30 15:40:00,44.35,44.42,44.35,44.41,98400.0,20.7205,20.7532,20.7205,20.7485,98400.0
2007-03-30 15:50:00,44.41,44.41,44.35,44.35,193800.0,20.7485,20.7485,20.7205,20.7205,193800.0
2007-04-02 09:30:00,44.38,44.6,44.37,44.6,84200.0,20.7345,20.8373,20.7299,20.8373,84200.0
2007-04-02 09:40:00,44.58,44.75,44.52,44.73,92200.0,20.828,20.9074,20.7999,20.898,92200.0
2007-04-02 09:50:00,44.72,44.73,44.6,44.63,74200.0,20.8934,20.898,20.8373,20.8513,74200.0
2007-04-02 10:00:00,44.64,44.66,44.4,44.47,116800.0,20.856,20.8653,20.7439,20.7766,116800.0
2007-04-02 10:10:00,44.47,44.63,44.47,44.62,59200.0,20.7766,20.8513,20.7766,20.8467,59200.0
2007-04-02 10:20:00,44.62,44.68,44.57,44.67,21800.0,20.8467,20.8747,20.8233,20.87,21800.0
2007-04-02 10:30:00,44.68,44.75,44.67,44.73,40000.0,20.8747,20.9074,20.87,20.898,40000.0
2007-04-02 10:40:00,44.74,44.8,44.74,44.77,67000.0,20.9027,20.9308,20.9027,20.9167,67000.0
2007-04-02 10:50:00,44.79,44.98,44.77,44.97,85200.0,20.9261,21.0148,20.9167,21.0102,85200.0
2007-04-02 11:00:00,44.97,45.09,44.97,45.01,181600.0,21.0102,21.0662,21.0102,21.0289,181600.0
2007-04-02 11:10:00,45.01,45.02,44.95,44.96,92400.0,21.0289,21.0335,21.0008,21.0055,92400.0
2007-04-02 11:20:00,44.95,44.96,44.91,44.91,45000.0,21.0008,21.0055,20.9821,20.9821,45000.0
2007-04-02 11:30:00,44.91,44.97,44.9,44.96,66800.0,20.9821,21.0102,20.9775,21.0055,66800.0
2007-04-02 11:40:00,44.96,44.99,44.95,44.98,43400.0,21.0055,21.0195,21.0008,21.0148,43400.0
2007-04-02 11:50:00,44.98,45.0,44.96,44.98,52600.0,21.0148,21.0242,21.0055,21.0148,52600.0
2007-04-02 12:00:00,44.99,45.0,44.93,44.96,99800.0,21.0195,21.0242,20.9915,21.0055,99800.0
2007-04-02 12:10:00,44.96,45.0,44.96,44.98,48800.0,21.0055,21.0242,21.0055,21.0148,48800.0
2007-04-02 12:20:00,44.98,45.0,44.98,45.0,141400.0,21.0148,21.0242,21.0148,21.0242,141400.0
2007-04-02 12:30:00,45.0,45.1,45.0,45.07,156200.0,21.0242,21.0709,21.0242,21.0569,156200.0
2007-04-02 12:40:00,45.07,45.13,45.04,45.04,112800.0,21.0569,21.0849,21.0429,21.0429,112800.0
2007-04-02 12:50:00,45.04,45.06,44.99,45.03,64000.0,21.0429,21.0522,21.0195,21.0382,64000.0
2007-04-02 13:00:00,45.04,45.06,45.02,45.02,69600.0,21.0429,21.0522,21.0335,21.0335,69600.0
2007-04-02 13:10:00,45.03,45.05,44.99,45.01,101200.0,21.0382,21.0476,21.0195,21.0289,101200.0
2007-04-02 13:20:00,45.01,45.04,45.01,45.01,81000.0,21.0289,21.0429,21.0289,21.0289,81000.0
2007-04-02 13:30:00,45.01,45.02,44.99,44.99,46000.0,21.0289,21.0335,21.0195,21.0195,46000.0
2007-04-02 13:40:00,44.99,45.0,44.99,45.0,42800.0,21.0195,21.0242,21.0195,21.0242,42800.0
2007-04-02 13:50:00,45.0,45.02,44.95,44.96,82600.0,21.0242,21.0335,21.0008,21.0055,82600.0
2007-04-02 14:00:00,44.96,44.96,44.92,44.95,44400.0,21.0055,21.0055,20.9868,21.0008,44400.0
2007-04-02 14:10:00,44.95,45.0,44.94,44.98,55800.0,21.0008,21.0242,20.9962,21.0148,55800.0
2007-04-02 14:20:00,44.99,45.0,44.93,44.95,57800.0,21.0195,21.0242,20.9915,21.0008,57800.0
2007-04-02 14:30:00,44.95,45.0,44.95,44.98,52200.0,21.0008,21.0242,21.0008,21.0148,52200.0
2007-04-02 14:40:00,44.98,45.01,44.97,44.99,112000.0,21.0148,21.0289,21.0102,21.0195,112000.0
2007-04-02 14:50:00,44.99,45.01,44.98,44.99,63600.0,21.0195,21.0289,21.0148,21.0195,63600.0
2007-04-02 15:00:00,45.0,45.0,44.98,44.98,148000.0,21.0242,21.0242,21.0148,21.0148,148000.0
2007-04-02 15:10:00,44.97,44.99,44.97,44.98,140000.0,21.0102,21.0195,21.0102,21.0148,140000.0
2007-04-02 15:20:00,44.98,45.0,44.98,45.0,141400.0,21.0148,21.0242,21.0148,21.0242,141400.0
2007-04-02 15:30:00,45.0,45.0,44.98,44.99,132400.0,21.0242,21.0242,21.0148,21.0195,132400.0
2007-04-02 15:40:00,44.98,44.99,44.95,44.96,134200.0,21.0148,21.0195,21.0008,21.0055,134200.0
2007-04-02 15:50:00,44.95,45.0,44.93,44.99,182000.0,21.0008,21.0242,20.9915,21.0195,182000.0
2007-04-03 09:30:00,45.01,45.1,44.72,44.85,122400.0,21.0289,21.0709,20.8934,20.9541,122400.0
2007-04-03 09:40:00,44.84,44.87,44.73,44.84,69600.0,20.9494,20.9635,20.898,20.9494,69600.0
2007-04-03 09:50:00,44.84,44.99,44.83,44.88,57600.0,20.9494,21.0195,20.9448,20.9681,57600.0
2007-04-03 10:00:00,44.89,45.1,44.89,45.02,70600.0,20.9728,21.0709,20.9728,21.0335,70600.0
2007-04-03 10:10:00,45.02,45.02,44.98,44.99,33200.0,21.0335,21.0335,21.0148,21.0195,33200.0
2007-04-03 10:20:00,44.99,45.01,44.85,44.86,32000.0,21.0195,21.0289,20.9541,20.9588,32000.0
2007-04-03 10:30:00,44.86,44.94,44.86,44.9,45400.0,20.9588,20.9962,20.9588,20.9775,45400.0
2007-04-03 10:40:00,44.9,44.93,44.87,44.9,53200.0,20.9775,20.9915,20.9635,20.9775,53200.0
2007-04-03 10:50:00,44.9,44.94,44.88,44.94,45600.0,20.9775,20.9962,20.9681,20.9962,45600.0
2007-04-03 11:00:00,44.94,44.96,44.88,44.88,48200.0,20.9962,21.0055,20.9681,20.9681,48200.0
2007-04-03 11:10:00,44.88,44.92,44.87,44.91,36800.0,20.9681,20.9868,20.9635,20.9821,36800.0
2007-04-03 11:20:00,44.91,44.93,44.88,44.9,24400.0,20.9821,20.9915,20.9681,20.9775,24400.0
2007-04-03 11:30:00,44.9,44.99,44.89,44.98,52600.0,20.9775,21.0195,20.9728,21.0148,52600.0
2007-04-03 11:40:00,44.99,45.0,44.97,45.0,20800.0,21.0195,21.0242,21.0102,21.0242,20800.0
2007-04-03 11:50:00,44.99,45.03,44.99,45.01,55200.0,21.0195,21.0382,21.0195,21.0289,55200.0
2007-04-03 12:00:00,45.0,45.01,44.98,44.99,44200.0,21.0242,21.0289,21.0148,21.0195,44200.0
2007-04-03 12:10:00,44.99,44.99,44.97,44.98,40000.0,21.0195,21.0195,21.0102,21.0148,40000.0
2007-04-03 12:20:00,44.98,44.98,44.92,44.93,47000.0,21.0148,21.0148,20.9868,20.9915,47000.0
2007-04-03 12:30:00,44.93,44.96,44.93,44.95,46800.0,20.9915,21.0055,20.9915,21.0008,46800.0
2007-04-03 12:40:00,44.95,44.96,44.93,44.95,55400.0,21.0008,21.0055,20.9915,21.0008,55400.0
2007-04-03 12:50:00,44.95,44.95,44.93,44.95,33000.0,21.0008,21.0008,20.9915,21.0008,33000.0
2007-04-03 13:00:00,44.95,44.99,44.93,44.99,52000.0,21.0008,21.0195,20.9915,21.0195,52000.0
2007-04-03 13:10:00,44.98,44.99,44.93,44.96,22800.0,21.0148,21.0195,20.9915,21.0055,22800.0
2007-04-03 13:20:00,44.97,44.99,44.95,44.99,27400.0,21.0102,21.0195,21.0008,21.0195,27400.0
2007-04-03 13:30:00,44.99,44.99,44.96,44.96,35200.0,21.0195,21.0195,21.0055,21.0055,35200.0
2007-04-03 13:40:00,44.97,45.0,44.97,44.99,33200.0,21.0102,21.0242,21.0102,21.0195,33200.0
2007-04-03 13:50:00,44.98,44.99,44.97,44.97,36600.0,21.0148,21.0195,21.0102,21.0102,36600.0
2007-04-03 14:00:00,44.97,45.0,44.97,44.99,76600.0,21.0102,21.0242,21.0102,21.0195,76600.0
2007-04-03 14:10:00,44.99,45.0,44.95,44.96,93600.0,21.0195,21.0242,21.0008,21.0055,93600.0
2007-04-03 14:20:00,44.95,44.97,44.89,44.93,42200.0,21.0008,21.0102,20.9728,20.9915,42200.0
2007-04-03 14:30:00,44.93,44.95,44.91,44.94,47600.0,20.9915,21.0008,20.9821,20.9962,47600.0
2007-04-03 14:40:00,44.95,44.95,44.93,44.93,52600.0,21.0008,21.0008,20.9915,20.9915,52600.0
2007-04-03 14:50:00,44.94,44.94,44.92,44.92,49400.0,20.9962,20.9962,20.9868,20.9868,49400.0
2007-04-03 15:00:00,44.92,44.95,44.92,44.94,89800.0,20.9868,21.0008,20.9868,20.9962,89800.0
2007-04-03 15:10:00,44.94,44.95,44.9,44.91,105600.0,20.9962,21.0008,20.9775,20.9821,105600.0
2007-04-03 15:20:00,44.91,44.95,44.88,44.93,130600.0,20.9821,21.0008,20.9681,20.9915,130600.0
2007-04-03 15:30:00,44.93,44.97,44.93,44.96,119600.0,20.9915,21.0102,20.9915,21.0055,119600.0
2007-04-03 15:40:00,44.97,44.99,44.95,44.99,88000.0,21.0102,21.0195,21.0008,21.0195,88000.0
2007-04-03 15:50:00,44.99,45.0,44.96,44.96,169200.0,21.0195,21.0242,21.0055,21.0055,169200.0
2007-04-04 09:30:00,45.03,45.1,44.91,45.04,76600.0,21.0382,21.0709,20.9821,21.0429,76600.0
2007-04-04 09:40:00,45.04,45.08,44.92,45.01,86200.0,21.0429,21.0616,20.9868,21.0289,86200.0
2007-04-04 09:50:00,45.02,45.05,44.94,45.01,46000.0,21.0335,21.0476,20.9962,21.0289,46000.0
2007-04-04 10:00:00,44.99,45.17,44.95,45.13,114800.0,21.0195,21.1036,21.0008,21.0849,114800.0
2007-04-04 10:10:00,45.14,45.19,45.13,45.18,68800.0,21.0896,21.113,21.0849,21.1083,68800.0
2007-04-04 10:20:00,45.18,45.24,45.18,45.22,40200.0,21.1083,21.1363,21.1083,21.127,40200.0
2007-04-04 10:30:00,45.21,45.33,45.14,45.32,91800.0,21.1223,21.1784,21.0896,21.1737,91800.0
2007-04-04 10:40:00,45.31,45.31,45.19,45.2,41800.0,21.169,21.169,21.113,21.1176,41800.0
2007-04-04 10:50:00,45.2,45.21,45.17,45.18,32000.0,21.1176,21.1223,21.1036,21.1083,32000.0
2007-04-04 11:00:00,45.17,45.17,45.1,45.13,50000.0,21.1036,21.1036,21.0709,21.0849,50000.0
2007-04-04 11:10:00,45.13,45.15,45.11,45.13,62800.0,21.0849,21.0943,21.0756,21.0849,62800.0
2007-04-04 11:20:00,45.14,45.14,45.09,45.1,31800.0,21.0896,21.0896,21.0662,21.0709,31800.0
2007-04-04 11:30:00,45.1,45.11,45.08,45.11,37600.0,21.0709,21.0756,21.0616,21.0756,37600.0
2007-04-04 11:40:00,45.1,45.1,45.04,45.04,44400.0,21.0709,21.0709,21.0429,21.0429,44400.0
2007-04-04 11:50:00,45.03,45.05,45.01,45.04,59200.0,21.0382,21.0476,21.0289,21.0429,59200.0
2007-04-04 12:00:00,45.04,45.07,45.03,45.05,52200.0,21.0429,21.0569,21.0382,21.0476,52200.0
2007-04-04 12:10:00,45.05,45.05,45.01,45.02,36400.0,21.0476,21.0476,21.0289,21.0335,36400.0
2007-04-04 12:20:00,45.01,45.01,44.98,44.98,26200.0,21.0289,21.0289,21.0148,21.0148,26200.0
2007-04-04 12:30:00,44.98,44.99,44.94,44.94,21000.0,21.0148,21.0195,20.9962,20.9962,21000.0
2007-04-04 12:40:00,44.94,44.99,44.94,44.97,26400.0,20.9962,21.0195,20.9962,21.0102,26400.0
2007-04-04 12:50:00,44.96,44.99,44.95,44.99,24400.0,21.0055,21.0195,21.0008,21.0195,24400.0
2007-04-04 13:00:00,44.99,44.99,44.89,44.9,46800.0,21.0195,21.0195,20.9728,20.9775,46800.0
2007-04-04 13:10:00,44.91,44.91,44.83,44.85,39400.0,20.9821,20.9821,20.9448,20.9541,39400.0
2007-04-04 13:20:00,44.85,44.85,44.82,44.84,42400.0,20.9541,20.9541,20.9401,20.9494,42400.0
2007-04-04 13:30:00,44.84,44.88,44.8,44.8,49600.0,20.9494,20.9681,20.9308,20.9308,49600.0
2007-04-04 13:40:00,44.8,44.84,44.77,44.83,72000.0,20.9308,20.9494,20.9167,20.9448,72000.0
2007-04-04 13:50:00,44.83,44.86,44.8,44.82,51000.0,20.9448,20.9588,20.9308,20.9401,51000.0
2007-04-04 14:00:00,44.81,44.81,44.77,44.79,46600.0,20.9354,20.9354,20.9167,20.9261,46600.0
2007-04-04 14:10:00,44.79,44.81,44.77,44.8,34200.0,20.9261,20.9354,20.9167,20.9308,34200.0
2007-04-04 14:20:00,44.8,44.84,44.77,44.8,41200.0,20.9308,20.9494,20.9167,20.9308,41200.0
2007-04-04 14:30:00,44.79,44.85,44.79,44.81,50000.0,20.9261,20.9541,20.9261,20.9354,50000.0
2007-04-04 14:40:00,44.81,44.81,44.77,44.8,24600.0,20.9354,20.9354,20.9167,20.9308,24600.0
2007-04-04 14:50:00,44.8,44.84,44.79,44.79,46200.0,20.9308,20.9494,20.9261,20.9261,46200.0
2007-04-04 15:00:00,44.79,44.8,44.77,44.77,33400.0,20.9261,20.9308,20.9167,20.9167,33400.0
2007-04-04 15:10:00,44.77,44.8,44.76,44.8,98400.0,20.9167,20.9308,20.9121,20.9308,98400.0
2007-04-04 15:20:00,44.79,44.81,44.77,44.77,52600.0,20.9261,20.9354,20.9167,20.9167,52600.0
2007-04-04 15:30:00,44.77,44.8,44.75,44.75,72800.0,20.9167,20.9308,20.9074,20.9074,72800.0
2007-04-04 15:40:00,44.76,44.77,44.75,44.76,64800.0,20.9121,20.9167,20.9074,20.9121,64800.0
2007-04-04 15:50:00,44.77,44.82,44.76,44.77,90800.0,20.9167,20.9401,20.9121,20.9167,90800.0
2007-04-05 09:30:00,44.79,44.8,44.72,44.8,72000.0,20.9261,20.9308,20.8934,20.9308,72000.0
2007-04-05 09:40:00,44.82,44.91,44.8,44.88,58000.0,20.9401,20.9821,20.9308,20.9681,58000.0
2007-04-05 09:50:00,44.88,44.9,44.78,44.82,41800.0,20.9681,20.9775,20.9214,20.9401,41800.0
2007-04-05 10:00:00,44.82,44.92,44.77,44.88,61000.0,20.9401,20.9868,20.9167,20.9681,61000.0
2007-04-05 10:10:00,44.88,44.88,44.77,44.86,33400.0,20.9681,20.9681,20.9167,20.9588,33400.0
2007-04-05 10:20:00,44.85,44.9,44.85,44.88,21600.0,20.9541,20.9775,20.9541,20.9681,21600.0
2007-04-05 10:30:00,44.88,44.9,44.84,44.85,63400.0,20.9681,20.9775,20.9494,20.9541,63400.0
2007-04-05 10:40:00,44.85,44.88,44.85,44.86,16600.0,20.9541,20.9681,20.9541,20.9588,16600.0
2007-04-05 10:50:00,44.85,44.86,44.81,44.85,46600.0,20.9541,20.9588,20.9354,20.9541,46600.0
2007-04-05 11:00:00,44.85,44.85,44.8,44.85,43200.0,20.9541,20.9541,20.9308,20.9541,43200.0
2007-04-05 11:10:00,44.84,44.85,44.81,44.85,14400.0,20.9494,20.9541,20.9354,20.9541,14400.0
2007-04-05 11:20:00,44.84,44.85,44.8,44.8,31400.0,20.9494,20.9541,20.9308,20.9308,31400.0
2007-04-05 11:30:00,44.8,44.85,44.8,44.83,51000.0,20.9308,20.9541,20.9308,20.9448,51000.0
2007-04-05 11:40:00,44.82,44.85,44.8,44.84,64000.0,20.9401,20.9541,20.9308,20.9494,64000.0
2007-04-05 11:50:00,44.84,44.87,44.83,44.85,34000.0,20.9494,20.9635,20.9448,20.9541,34000.0
2007-04-05 12:00:00,44.85,44.85,44.83,44.84,56800.0,20.9541,20.9541,20.9448,20.9494,56800.0
2007-04-05 12:10:00,44.84,44.85,44.83,44.84,20200.0,20.9494,20.9541,20.9448,20.9494,20200.0
2007-04-05 12:20:00,44.84,44.85,44.8,44.8,49800.0,20.9494,20.9541,20.9308,20.9308,49800.0
2007-04-05 12:30:00,44.81,44.85,44.8,44.84,91400.0,20.9354,20.9541,20.9308,20.9494,91400.0
2007-04-05 12:40:00,44.84,44.85,44.82,44.82,31600.0,20.9494,20.9541,20.9401,20.9401,31600.0
2007-04-05 12:50:00,44.82,44.86,44.78,44.79,64000.0,20.9401,20.9588,20.9214,20.9261,64000.0
2007-04-05 13:00:00,44.8,44.85,44.77,44.85,107200.0,20.9308,20.9541,20.9167,20.9541,107200.0
2007-04-05 13:10:00,44.84,44.9,44.83,44.9,50600.0,20.9494,20.9775,20.9448,20.9775,50600.0
2007-04-05 13:20:00,44.9,45.0,44.9,44.99,63000.0,20.9775,21.0242,20.9775,21.0195,63000.0
2007-04-05 13:30:00,44.99,45.0,44.97,44.98,36200.0,21.0195,21.0242,21.0102,21.0148,36200.0
2007-04-05 13:40:00,44.98,45.01,44.97,44.99,52800.0,21.0148,21.0289,21.0102,21.0195,52800.0
2007-04-05 13:50:00,44.99,45.01,44.99,44.99,24000.0,21.0195,21.0289,21.0195,21.0195,24000.0
2007-04-05 14:00:00,44.99,44.99,44.97,44.98,35000.0,21.0195,21.0195,21.0102,21.0148,35000.0
2007-04-05 14:10:00,44.97,45.02,44.97,45.01,29000.0,21.0102,21.0335,21.0102,21.0289,29000.0
2007-04-05 14:20:00,45.01,45.06,45.0,45.06,52200.0,21.0289,21.0522,21.0242,21.0522,52200.0
2007-04-05 14:30:00,45.06,45.08,45.04,45.07,64400.0,21.0522,21.0616,21.0429,21.0569,64400.0
2007-04-05 14:40:00,45.07,45.1,45.07,45.1,43000.0,21.0569,21.0709,21.0569,21.0709,43000.0
2007-04-05 14:50:00,45.11,45.13,45.1,45.12,81000.0,21.0756,21.0849,21.0709,21.0803,81000.0
2007-04-05 15:00:00,45.12,45.13,45.1,45.12,42000.0,21.0803,21.0849,21.0709,21.0803,42000.0
2007-04-05 15:10:00,45.11,45.12,45.09,45.1,44600.0,21.0756,21.0803,21.0662,21.0709,44600.0
2007-04-05 15:20:00,45.1,45.1,45.06,45.06,69000.0,21.0709,21.0709,21.0522,21.0522,69000.0
2007-04-05 15:30:00,45.05,45.05,44.99,45.0,110400.0,21.0476,21.0476,21.0195,21.0242,110400.0
2007-04-05 15:40:00,44.99,45.05,44.99,45.05,143000.0,21.0195,21.0476,21.0195,21.0476,143000.0
2007-04-05 15:50:00,45.05,45.1,45.01,45.05,146400.0,21.0476,21.0709,21.0289,21.0476,146400.0
2007-04-09 09:30:00,45.03,45.31,45.03,45.28,88000.0,21.0382,21.169,21.0382,21.155,88000.0
2007-04-09 09:40:00,45.29,45.36,45.24,45.27,166800.0,21.1597,21.1924,21.1363,21.1503,166800.0
2007-04-09 09:50:00,45.27,45.35,45.22,45.34,64800.0,21.1503,21.1877,21.127,21.183,64800.0
2007-04-09 10:00:00,45.32,45.4,45.31,45.35,40600.0,21.1737,21.2111,21.169,21.1877,40600.0
2007-04-09 10:10:00,45.35,45.38,45.34,45.38,24000.0,21.1877,21.2017,21.183,21.2017,24000.0
2007-04-09 10:20:00,45.38,45.41,45.35,45.4,31000.0,21.2017,21.2157,21.1877,21.2111,31000.0
2007-04-09 10:30:00,45.39,45.41,45.38,45.38,21200.0,21.2064,21.2157,21.2017,21.2017,21200.0
2007-04-09 10:40:00,45.38,45.42,45.38,45.41,31200.0,21.2017,21.2204,21.2017,21.2157,31200.0
2007-04-09 10:50:00,45.4,45.4,45.35,45.38,17400.0,21.2111,21.2111,21.1877,21.2017,17400.0
2007-04-09 11:00:00,45.37,45.39,45.33,45.38,77400.0,21.1971,21.2064,21.1784,21.2017,77400.0
2007-04-09 11:10:00,45.38,45.38,45.31,45.34,51600.0,21.2017,21.2017,21.169,21.183,51600.0
2007-04-09 11:20:00,45.35,45.35,45.27,45.29,29400.0,21.1877,21.1877,21.1503,21.1597,29400.0
2007-04-09 11:30:00,45.29,45.36,45.29,45.35,25400.0,21.1597,21.1924,21.1597,21.1877,25400.0
2007-04-09 11:40:00,45.35,45.4,45.35,45.38,39000.0,21.1877,21.2111,21.1877,21.2017,39000.0
2007-04-09 11:50:00,45.38,45.38,45.33,45.33,49600.0,21.2017,21.2017,21.1784,21.1784,49600.0
2007-04-09 12:00:00,45.33,45.38,45.32,45.38,41000.0,21.1784,21.2017,21.1737,21.2017,41000.0
2007-04-09 12:10:00,45.38,45.38,45.35,45.36,19200.0,21.2017,21.2017,21.1877,21.1924,19200.0
2007-04-09 12:20:00,45.35,45.35,45.33,45.34,30400.0,21.1877,21.1877,21.1784,21.183,30400.0
2007-04-09 12:30:00,45.34,45.34,45.32,45.33,38400.0,21.183,21.183,21.1737,21.1784,38400.0
2007-04-09 12:40:00,45.32,45.33,45.29,45.29,46400.0,21.1737,21.1784,21.1597,21.1597,46400.0
2007-04-09 12:50:00,45.3,45.3,45.28,45.29,31600.0,21.1644,21.1644,21.155,21.1597,31600.0
2007-04-09 13:00:00,45.28,45.3,45.26,45.3,38200.0,21.155,21.1644,21.1457,21.1644,38200.0
2007-04-09 13:10:00,45.29,45.32,45.29,45.32,24600.0,21.1597,21.1737,21.1597,21.1737,24600.0
2007-04-09 13:20:00,45.32,45.32,45.27,45.29,17400.0,21.1737,21.1737,21.1503,21.1597,17400.0
2007-04-09 13:30:00,45.28,45.3,45.27,45.27,16000.0,21.155,21.1644,21.1503,21.1503,16000.0
2007-04-09 13:40:00,45.27,45.3,45.27,45.3,15000.0,21.1503,21.1644,21.1503,21.1644,15000.0
2007-04-09 13:50:00,45.29,45.29,45.21,45.21,22200.0,21.1597,21.1597,21.1223,21.1223,22200.0
2007-04-09 14:00:00,45.21,45.22,45.17,45.17,56800.0,21.1223,21.127,21.1036,21.1036,56800.0
2007-04-09 14:10:00,45.16,45.19,45.12,45.13,58200.0,21.0989,21.113,21.0803,21.0849,58200.0
2007-04-09 14:20:00,45.13,45.14,45.09,45.1,52200.0,21.0849,21.0896,21.0662,21.0709,52200.0
2007-04-09 14:30:00,45.1,45.1,45.09,45.1,39600.0,21.0709,21.0709,21.0662,21.0709,39600.0
2007-04-09 14:40:00,45.1,45.1,45.06,45.07,64000.0,21.0709,21.0709,21.0522,21.0569,64000.0
2007-04-09 14:50:00,45.06,45.1,45.06,45.1,94800.0,21.0522,21.0709,21.0522,21.0709,94800.0
2007-04-09 15:00:00,45.1,45.1,45.07,45.07,45400.0,21.0709,21.0709,21.0569,21.0569,45400.0
2007-04-09 15:10:00,45.07,45.1,45.07,45.08,57000.0,21.0569,21.0709,21.0569,21.0616,57000.0
2007-04-09 15:20:00,45.08,45.1,45.06,45.09,72400.0,21.0616,21.0709,21.0522,21.0662,72400.0
2007-04-09 15:30:00,45.09,45.12,45.08,45.1,33400.0,21.0662,21.0803,21.0616,21.0709,33400.0
2007-04-09 15:40:00,45.1,45.12,45.07,45.09,55400.0,21.0709,21.0803,21.0569,21.0662,55400.0
2007-04-09 15:50:00,45.09,45.13,45.07,45.1,99800.0,21.0662,21.0849,21.0569,21.0709,99800.0
2007-04-10 09:30:00,45.0,45.08,44.78,44.92,105600.0,21.0242,21.0616,20.9214,20.9868,105600.0
2007-04-10 09:40:00,44.93,45.0,44.88,44.94,56000.0,20.9915,21.0242,20.9681,20.9962,56000.0
2007-04-10 09:50:00,44.93,44.97,44.93,44.95,36400.0,20.9915,21.0102,20.9915,21.0008,36400.0
2007-04-10 10:00:00,44.96,44.99,44.93,44.99,91200.0,21.0055,21.0195,20.9915,21.0195,91200.0
2007-04-10 10:10:00,44.99,45.05,44.96,45.03,99200.0,21.0195,21.0476,21.0055,21.0382,99200.0
2007-04-10 10:20:00,45.02,45.07,45.02,45.04,51600.0,21.0335,21.0569,21.0335,21.0429,51600.0
2007-04-10 10:30:00,45.04,45.04,44.98,45.02,99200.0,21.0429,21.0429,21.0148,21.0335,99200.0
2007-04-10 10:40:00,45.02,45.05,45.0,45.04,115400.0,21.0335,21.0476,21.0242,21.0429,115400.0
2007-04-10 10:50:00,45.03,45.1,45.02,45.09,50600.0,21.0382,21.0709,21.0335,21.0662,50600.0
2007-04-10 11:00:00,45.08,45.08,45.05,45.05,38800.0,21.0616,21.0616,21.0476,21.0476,38800.0
2007-04-10 11:10:00,45.05,45.1,45.02,45.08,55200.0,21.0476,21.0709,21.0335,21.0616,55200.0
2007-04-10 11:20:00,45.09,45.1,45.06,45.07,27200.0,21.0662,21.0709,21.0522,21.0569,27200.0
2007-04-10 11:30:00,45.07,45.1,45.04,45.04,34400.0,21.0569,21.0709,21.0429,21.0429,34400.0
2007-04-10 11:40:00,45.05,45.06,45.02,45.04,19200.0,21.0476,21.0522,21.0335,21.0429,19200.0
2007-04-10 11:50:00,45.04,45.05,44.96,44.96,36000.0,21.0429,21.0476,21.0055,21.0055,36000.0
2007-04-10 12:00:00,44.95,45.05,44.95,45.04,29200.0,21.0008,21.0476,21.0008,21.0429,29200.0
2007-04-10 12:10:00,45.05,45.09,45.02,45.09,21400.0,21.0476,21.0662,21.0335,21.0662,21400.0
2007-04-10 12:20:00,45.09,45.13,45.09,45.13,33600.0,21.0662,21.0849,21.0662,21.0849,33600.0
2007-04-10 12:30:00,45.12,45.13,45.12,45.13,36600.0,21.0803,21.0849,21.0803,21.0849,36600.0
2007-04-10 12:40:00,45.13,45.17,45.12,45.16,39200.0,21.0849,21.1036,21.0803,21.0989,39200.0
2007-04-10 12:50:00,45.16,45.19,45.16,45.17,16200.0,21.0989,21.113,21.0989,21.1036,16200.0
2007-04-10 13:00:00,45.17,45.22,45.16,45.22,43000.0,21.1036,21.127,21.0989,21.127,43000.0
2007-04-10 13:10:00,45.22,45.23,45.17,45.17,30000.0,21.127,21.1316,21.1036,21.1036,30000.0
2007-04-10 13:20:00,45.17,45.21,45.17,45.18,42000.0,21.1036,21.1223,21.1036,21.1083,42000.0
2007-04-10 13:30:00,45.18,45.19,45.15,45.17,25400.0,21.1083,21.113,21.0943,21.1036,25400.0
2007-04-10 13:40:00,45.18,45.2,45.17,45.19,17400.0,21.1083,21.1176,21.1036,21.113,17400.0
2007-04-10 13:50:00,45.19,45.21,45.18,45.19,22400.0,21.113,21.1223,21.1083,21.113,22400.0
2007-04-10 14:00:00,45.19,45.21,45.17,45.2,34400.0,21.113,21.1223,21.1036,21.1176,34400.0
2007-04-10 14:10:00,45.21,45.22,45.19,45.22,61800.0,21.1223,21.127,21.113,21.127,61800.0
2007-04-10 14:20:00,45.21,45.23,45.2,45.2,119000.0,21.1223,21.1316,21.1176,21.1176,119000.0
2007-04-10 14:30:00,45.19,45.22,45.18,45.2,75600.0,21.113,21.127,21.1083,21.1176,75600.0
2007-04-10 14:40:00,45.19,45.22,45.18,45.22,42400.0,21.113,21.127,21.1083,21.127,42400.0
2007-04-10 14:50:00,45.22,45.23,45.2,45.2,17200.0,21.127,21.1316,21.1176,21.1176,17200.0
2007-04-10 15:00:00,45.21,45.23,45.21,45.22,32600.0,21.1223,21.1316,21.1223,21.127,32600.0
2007-04-10 15:10:00,45.22,45.23,45.19,45.22,64200.0,21.127,21.1316,21.113,21.127,64200.0
2007-04-10 15:20:00,45.22,45.24,45.2,45.22,61200.0,21.127,21.1363,21.1176,21.127,61200.0
2007-04-10 15:30:00,45.22,45.23,45.21,45.21,58200.0,21.127,21.1316,21.1223,21.1223,58200.0
2007-04-10 15:40:00,45.21,45.23,45.19,45.2,72800.0,21.1223,21.1316,21.113,21.1176,72800.0
2007-04-10 15:50:00,45.19,45.21,45.16,45.21,142200.0,21.113,21.1223,21.0989,21.1223,142200.0
2007-04-11 09:30:00,44.99,45.17,44.99,45.05,211600.0,21.0195,21.1036,21.0195,21.0476,211600.0
2007-04-11 09:40:00,45.04,45.1,45.02,45.1,38000.0,21.0429,21.0709,21.0335,21.0709,38000.0
2007-04-11 09:50:00,45.08,45.1,45.05,45.09,33800.0,21.0616,21.0709,21.0476,21.0662,33800.0
2007-04-11 10:00:00,45.09,45.12,45.08,45.12,31000.0,21.0662,21.0803,21.0616,21.0803,31000.0
2007-04-11 10:10:00,45.12,45.18,45.12,45.18,143400.0,21.0803,21.1083,21.0803,21.1083,143400.0
2007-04-11 10:20:00,45.18,45.24,45.16,45.23,55000.0,21.1083,21.1363,21.0989,21.1316,55000.0
2007-04-11 10:30:00,45.23,45.3,45.22,45.29,91000.0,21.1316,21.1644,21.127,21.1597,91000.0
2007-04-11 10:40:00,45.28,45.29,45.07,45.11,84600.0,21.155,21.1597,21.0569,21.0756,84600.0
2007-04-11 10:50:00,45.12,45.15,45.03,45.13,44000.0,21.0803,21.0943,21.0382,21.0849,44000.0
2007-04-11 11:00:00,45.13,45.18,45.1,45.12,133400.0,21.0849,21.1083,21.0709,21.0803,133400.0
2007-04-11 11:10:00,45.12,45.13,45.1,45.11,47600.0,21.0803,21.0849,21.0709,21.0756,47600.0
2007-04-11 11:20:00,45.1,45.13,45.1,45.12,52800.0,21.0709,21.0849,21.0709,21.0803,52800.0
2007-04-11 11:30:00,45.12,45.13,45.07,45.07,77200.0,21.0803,21.0849,21.0569,21.0569,77200.0
2007-04-11 11:40:00,45.07,45.13,45.04,45.1,50200.0,21.0569,21.0849,21.0429,21.0709,50200.0
2007-04-11 11:50:00,45.1,45.15,45.1,45.12,40600.0,21.0709,21.0943,21.0709,21.0803,40600.0
2007-04-11 12:00:00,45.12,45.14,45.11,45.13,38000.0,21.0803,21.0896,21.0756,21.0849,38000.0
2007-04-11 12:10:00,45.13,45.13,45.08,45.1,62600.0,21.0849,21.0849,21.0616,21.0709,62600.0
2007-04-11 12:20:00,45.1,45.12,45.08,45.11,72800.0,21.0709,21.0803,21.0616,21.0756,72800.0
2007-04-11 12:30:00,45.11,45.11,45.09,45.1,30800.0,21.0756,21.0756,21.0662,21.0709,30800.0
2007-04-11 12:40:00,45.1,45.13,45.1,45.1,27400.0,21.0709,21.0849,21.0709,21.0709,27400.0
2007-04-11 12:50:00,45.11,45.13,45.1,45.12,25000.0,21.0756,21.0849,21.0709,21.0803,25000.0
2007-04-11 13:00:00,45.12,45.15,45.1,45.14,28800.0,21.0803,21.0943,21.0709,21.0896,28800.0
2007-04-11 13:10:00,45.13,45.15,45.11,45.12,58200.0,21.0849,21.0943,21.0756,21.0803,58200.0
2007-04-11 13:20:00,45.11,45.14,45.08,45.14,16600.0,21.0756,21.0896,21.0616,21.0896,16600.0
2007-04-11 13:30:00,45.13,45.18,45.13,45.14,14800.0,21.0849,21.1083,21.0849,21.0896,14800.0
2007-04-11 13:40:00,45.13,45.13,45.1,45.13,30800.0,21.0849,21.0849,21.0709,21.0849,30800.0
2007-04-11 13:50:00,45.13,45.13,45.09,45.13,49000.0,21.0849,21.0849,21.0662,21.0849,49000.0
2007-04-11 14:00:00,45.12,45.19,44.98,45.04,174400.0,21.0803,21.113,21.0148,21.0429,174400.0
2007-04-11 14:10:00,45.02,45.05,44.92,44.96,106200.0,21.0335,21.0476,20.9868,21.0055,106200.0
2007-04-11 14:20:00,44.95,45.04,44.94,44.95,66800.0,21.0008,21.0429,20.9962,21.0008,66800.0
2007-04-11 14:30:00,44.95,44.99,44.91,44.94,69800.0,21.0008,21.0195,20.9821,20.9962,69800.0
2007-04-11 14:40:00,44.93,44.96,44.91,44.93,64600.0,20.9915,21.0055,20.9821,20.9915,64600.0
2007-04-11 14:50:00,44.92,44.97,44.91,44.96,45600.0,20.9868,21.0102,20.9821,21.0055,45600.0
2007-04-11 15:00:00,44.96,44.99,44.92,44.95,90000.0,21.0055,21.0195,20.9868,21.0008,90000.0
2007-04-11 15:10:00,44.95,44.98,44.94,44.98,71400.0,21.0008,21.0148,20.9962,21.0148,71400.0
2007-04-11 15:20:00,44.98,45.02,44.98,44.99,65000.0,21.0148,21.0335,21.0148,21.0195,65000.0
2007-04-11 15:30:00,44.99,45.01,44.96,45.0,76000.0,21.0195,21.0289,21.0055,21.0242,76000.0
2007-04-11 15:40:00,45.0,45.06,45.0,45.03,247800.0,21.0242,21.0522,21.0242,21.0382,247800.0
2007-04-11 15:50:00,45.02,45.03,44.94,44.94,187400.0,21.0335,21.0382,20.9962,20.9962,187400.0
2007-04-12 09:30:00,44.95,45.04,44.88,44.99,91000.0,21.0008,21.0429,20.9681,21.0195,91000.0
2007-04-12 09:40:00,44.99,45.0,44.77,44.78,68400.0,21.0195,21.0242,20.9167,20.9214,68400.0
2007-04-12 09:50:00,44.79,44.83,44.74,44.81,66800.0,20.9261,20.9448,20.9027,20.9354,66800.0
2007-04-12 10:00:00,44.81,44.83,44.74,44.76,91200.0,20.9354,20.9448,20.9027,20.9121,91200.0
2007-04-12 10:10:00,44.75,44.75,44.67,44.72,50200.0,20.9074,20.9074,20.87,20.8934,50200.0
2007-04-12 10:20:00,44.72,44.77,44.71,44.77,85400.0,20.8934,20.9167,20.8887,20.9167,85400.0
2007-04-12 10:30:00,44.77,44.77,44.7,44.7,34800.0,20.9167,20.9167,20.884,20.884,34800.0
2007-04-12 10:40:00,44.7,44.73,44.63,44.63,41800.0,20.884,20.898,20.8513,20.8513,41800.0
2007-04-12 10:50:00,44.63,44.71,44.62,44.66,39600.0,20.8513,20.8887,20.8467,20.8653,39600.0
2007-04-12 11:00:00,44.67,44.67,44.63,44.65,33000.0,20.87,20.87,20.8513,20.8607,33000.0
2007-04-12 11:10:00,44.64,44.69,44.59,44.59,47800.0,20.856,20.8794,20.8326,20.8326,47800.0
2007-04-12 11:20:00,44.59,44.59,44.52,44.55,40400.0,20.8326,20.8326,20.7999,20.814,40400.0
2007-04-12 11:30:00,44.55,44.55,44.48,44.52,68200.0,20.814,20.814,20.7812,20.7999,68200.0
2007-04-12 11:40:00,44.52,44.52,44.47,44.47,36200.0,20.7999,20.7999,20.7766,20.7766,36200.0
2007-04-12 11:50:00,44.48,44.48,44.41,44.46,32600.0,20.7812,20.7812,20.7485,20.7719,32600.0
2007-04-12 12:00:00,44.46,44.63,44.46,44.57,126400.0,20.7719,20.8513,20.7719,20.8233,126400.0
2007-04-12 12:10:00,44.57,44.6,44.52,44.53,55400.0,20.8233,20.8373,20.7999,20.8046,55400.0
2007-04-12 12:20:00,44.52,44.58,44.51,44.56,22200.0,20.7999,20.828,20.7953,20.8186,22200.0
2007-04-12 12:30:00,44.56,44.63,44.54,44.62,26400.0,20.8186,20.8513,20.8093,20.8467,26400.0
2007-04-12 12:40:00,44.63,44.67,44.62,44.63,54600.0,20.8513,20.87,20.8467,20.8513,54600.0
2007-04-12 12:50:00,44.63,44.64,44.62,44.62,24600.0,20.8513,20.856,20.8467,20.8467,24600.0
2007-04-12 13:00:00,44.62,44.63,44.6,44.6,36000.0,20.8467,20.8513,20.8373,20.8373,36000.0
2007-04-12 13:10:00,44.62,44.63,44.6,44.62,27600.0,20.8467,20.8513,20.8373,20.8467,27600.0
2007-04-12 13:20:00,44.63,44.66,44.62,44.65,42400.0,20.8513,20.8653,20.8467,20.8607,42400.0
2007-04-12 13:30:00,44.65,44.68,44.64,44.67,30400.0,20.8607,20.8747,20.856,20.87,30400.0
2007-04-12 13:40:00,44.67,44.68,44.64,44.66,43800.0,20.87,20.8747,20.856,20.8653,43800.0
2007-04-12 13:50:00,44.67,44.69,44.66,44.67,37800.0,20.87,20.8794,20.8653,20.87,37800.0
2007-04-12 14:00:00,44.68,44.71,44.67,44.7,33600.0,20.8747,20.8887,20.87,20.884,33600.0
2007-04-12 14:10:00,44.7,44.72,44.7,44.7,29400.0,20.884,20.8934,20.884,20.884,29400.0
2007-04-12 14:20:00,44.7,44.7,44.67,44.67,39200.0,20.884,20.884,20.87,20.87,39200.0
2007-04-12 14:30:00,44.67,44.67,44.65,44.65,49000.0,20.87,20.87,20.8607,20.8607,49000.0
2007-04-12 14:40:00,44.65,44.7,44.65,44.67,69000.0,20.8607,20.884,20.8607,20.87,69000.0
2007-04-12 14:50:00,44.67,44.73,44.67,44.71,65800.0,20.87,20.898,20.87,20.8887,65800.0
2007-04-12 15:00:00,44.72,44.73,44.69,44.7,33800.0,20.8934,20.898,20.8794,20.884,33800.0
2007-04-12 15:10:00,44.7,44.72,44.69,44.72,45000.0,20.884,20.8934,20.8794,20.8934,45000.0
2007-04-12 15:20:00,44.72,44.72,44.68,44.71,57400.0,20.8934,20.8934,20.8747,20.8887,57400.0
2007-04-12 15:30:00,44.71,44.72,44.69,44.69,70000.0,20.8887,20.8934,20.8794,20.8794,70000.0
2007-04-12 15:40:00,44.7,44.73,44.69,44.72,76000.0,20.884,20.898,20.8794,20.8934,76000.0
2007-04-12 15:50:00,44.72,44.79,44.72,44.75,95400.0,20.8934,20.9261,20.8934,20.9074,95400.0
2007-04-13 09:30:00,45.2,45.2,44.63,44.7,90400.0,21.1176,21.1176,20.8513,20.884,90400.0
2007-04-13 09:40:00,44.7,44.77,44.65,44.71,32400.0,20.884,20.9167,20.8607,20.8887,32400.0
2007-04-13 09:50:00,44.71,44.77,44.67,44.72,42000.0,20.8887,20.9167,20.87,20.8934,42000.0
2007-04-13 10:00:00,44.72,44.77,44.55,44.6,76800.0,20.8934,20.9167,20.814,20.8373,76800.0
2007-04-13 10:10:00,44.6,44.65,44.48,44.49,66800.0,20.8373,20.8607,20.7812,20.7859,66800.0
2007-04-13 10:20:00,44.49,44.53,44.41,44.45,40800.0,20.7859,20.8046,20.7485,20.7672,40800.0
2007-04-13 10:30:00,44.44,44.63,44.44,44.6,66800.0,20.7626,20.8513,20.7626,20.8373,66800.0
2007-04-13 10:40:00,44.6,44.63,44.56,44.58,29600.0,20.8373,20.8513,20.8186,20.828,29600.0
2007-04-13 10:50:00,44.58,44.58,44.52,44.55,20600.0,20.828,20.828,20.7999,20.814,20600.0
2007-04-13 11:00:00,44.55,44.63,44.55,44.58,49200.0,20.814,20.8513,20.814,20.828,49200.0
2007-04-13 11:10:00,44.58,44.59,44.52,44.52,63400.0,20.828,20.8326,20.7999,20.7999,63400.0
2007-04-13 11:20:00,44.52,44.58,44.49,44.52,56600.0,20.7999,20.828,20.7859,20.7999,56600.0
2007-04-13 11:30:00,44.52,44.55,44.51,44.54,24000.0,20.7999,20.814,20.7953,20.8093,24000.0
2007-04-13 11:40:00,44.55,44.58,44.5,44.53,53200.0,20.814,20.828,20.7906,20.8046,53200.0
2007-04-13 11:50:00,44.53,44.55,44.5,44.51,31600.0,20.8046,20.814,20.7906,20.7953,31600.0
2007-04-13 12:00:00,44.51,44.51,44.45,44.49,73600.0,20.7953,20.7953,20.7672,20.7859,73600.0
2007-04-13 12:10:00,44.49,44.5,44.47,44.47,15200.0,20.7859,20.7906,20.7766,20.7766,15200.0
2007-04-13 12:20:00,44.47,44.5,44.47,44.49,17400.0,20.7766,20.7906,20.7766,20.7859,17400.0
2007-04-13 12:30:00,44.48,44.51,44.46,44.51,20000.0,20.7812,20.7953,20.7719,20.7953,20000.0
2007-04-13 12:40:00,44.51,44.57,44.5,44.57,73600.0,20.7953,20.8233,20.7906,20.8233,73600.0
2007-04-13 12:50:00,44.57,44.6,44.53,44.58,87000.0,20.8233,20.8373,20.8046,20.828,87000.0
2007-04-13 13:00:00,44.57,44.59,44.57,44.59,16800.0,20.8233,20.8326,20.8233,20.8326,16800.0
2007-04-13 13:10:00,44.59,44.62,44.56,44.57,62600.0,20.8326,20.8467,20.8186,20.8233,62600.0
2007-04-13 13:20:00,44.56,44.61,44.56,44.6,11400.0,20.8186,20.842,20.8186,20.8373,11400.0
2007-04-13 13:30:00,44.6,44.64,44.59,44.62,50600.0,20.8373,20.856,20.8326,20.8467,50600.0
2007-04-13 13:40:00,44.61,44.62,44.58,44.6,24000.0,20.842,20.8467,20.828,20.8373,24000.0
2007-04-13 13:50:00,44.6,44.62,44.58,44.61,12400.0,20.8373,20.8467,20.828,20.842,12400.0
2007-04-13 14:00:00,44.62,44.62,44.58,44.59,29200.0,20.8467,20.8467,20.828,20.8326,29200.0
2007-04-13 14:10:00,44.6,44.62,44.6,44.62,19800.0,20.8373,20.8467,20.8373,20.8467,19800.0
2007-04-13 14:20:00,44.61,44.61,44.56,44.57,51800.0,20.842,20.842,20.8186,20.8233,51800.0
2007-04-13 14:30:00,44.57,44.58,44.56,44.58,38200.0,20.8233,20.828,20.8186,20.828,38200.0
2007-04-13 14:40:00,44.58,44.59,44.51,44.52,80800.0,20.828,20.8326,20.7953,20.7999,80800.0
2007-04-13 14:50:00,44.52,44.59,44.52,44.57,60600.0,20.7999,20.8326,20.7999,20.8233,60600.0
2007-04-13 15:00:00,44.57,44.59,44.55,44.59,28200.0,20.8233,20.8326,20.814,20.8326,28200.0
2007-04-13 15:10:00,44.58,44.59,44.57,44.59,43000.0,20.828,20.8326,20.8233,20.8326,43000.0
2007-04-13 15:20:00,44.59,44.59,44.56,44.58,44600.0,20.8326,20.8326,20.8186,20.828,44600.0
2007-04-13 15:30:00,44.58,44.6,44.55,44.57,71800.0,20.828,20.8373,20.814,20.8233,71800.0
2007-04-13 15:40:00,44.57,44.58,44.56,44.58,55600.0,20.8233,20.828,20.8186,20.828,55600.0
2007-04-13 15:50:00,44.57,44.58,44.54,44.57,69800.0,20.8233,20.828,20.8093,20.8233,69800.0
2007-04-16 09:30:00,44.57,44.61,44.55,44.55,79000.0,20.8233,20.842,20.814,20.814,79000.0
2007-04-16 09:40:00,44.55,44.57,44.33,44.34,115600.0,20.814,20.8233,20.7112,20.7158,115600.0
2007-04-16 09:50:00,44.35,44.46,44.33,44.4,55600.0,20.7205,20.7719,20.7112,20.7439,55600.0
2007-04-16 10:00:00,44.4,44.48,44.4,44.45,82600.0,20.7439,20.7812,20.7439,20.7672,82600.0
2007-04-16 10:10:00,44.45,44.46,44.41,44.41,65600.0,20.7672,20.7719,20.7485,20.7485,65600.0
2007-04-16 10:20:00,44.42,44.45,44.4,44.41,47800.0,20.7532,20.7672,20.7439,20.7485,47800.0
2007-04-16 10:30:00,44.41,44.43,44.35,44.39,178400.0,20.7485,20.7579,20.7205,20.7392,178400.0
2007-04-16 10:40:00,44.4,44.43,44.37,44.41,120600.0,20.7439,20.7579,20.7299,20.7485,120600.0
2007-04-16 10:50:00,44.41,44.42,44.35,44.36,93000.0,20.7485,20.7532,20.7205,20.7252,93000.0
2007-04-16 11:00:00,44.35,44.4,44.33,44.38,116600.0,20.7205,20.7439,20.7112,20.7345,116600.0
2007-04-16 11:10:00,44.37,44.43,44.33,44.43,498200.0,20.7299,20.7579,20.7112,20.7579,498200.0
2007-04-16 11:20:00,44.43,44.44,44.4,44.41,139200.0,20.7579,20.7626,20.7439,20.7485,139200.0
2007-04-16 11:30:00,44.41,44.43,44.38,44.42,97800.0,20.7485,20.7579,20.7345,20.7532,97800.0
2007-04-16 11:40:00,44.42,44.45,44.42,44.45,70000.0,20.7532,20.7672,20.7532,20.7672,70000.0
2007-04-16 11:50:00,44.44,44.45,44.4,44.43,127000.0,20.7626,20.7672,20.7439,20.7579,127000.0
2007-04-16 12:00:00,44.43,44.45,44.42,44.43,95400.0,20.7579,20.7672,20.7532,20.7579,95400.0
2007-04-16 12:10:00,44.43,44.47,44.42,44.46,53200.0,20.7579,20.7766,20.7532,20.7719,53200.0
2007-04-16 12:20:00,44.46,44.46,44.45,44.45,79600.0,20.7719,20.7719,20.7672,20.7672,79600.0
2007-04-16 12:30:00,44.45,44.48,44.45,44.48,55600.0,20.7672,20.7812,20.7672,20.7812,55600.0
2007-04-16 12:40:00,44.48,44.49,44.47,44.48,35000.0,20.7812,20.7859,20.7766,20.7812,35000.0
2007-04-16 12:50:00,44.49,44.49,44.46,44.47,29000.0,20.7859,20.7859,20.7719,20.7766,29000.0
2007-04-16 13:00:00,44.46,44.5,44.45,44.5,48200.0,20.7719,20.7906,20.7672,20.7906,48200.0
2007-04-16 13:10:00,44.5,44.51,44.49,44.51,38200.0,20.7906,20.7953,20.7859,20.7953,38200.0
2007-04-16 13:20:00,44.51,44.51,44.49,44.49,36400.0,20.7953,20.7953,20.7859,20.7859,36400.0
2007-04-16 13:30:00,44.49,44.49,44.48,44.49,32000.0,20.7859,20.7859,20.7812,20.7859,32000.0
2007-04-16 13:40:00,44.49,44.52,44.49,44.52,52600.0,20.7859,20.7999,20.7859,20.7999,52600.0
2007-04-16 13:50:00,44.52,44.56,44.52,44.54,74200.0,20.7999,20.8186,20.7999,20.8093,74200.0
2007-04-16 14:00:00,44.55,44.63,44.55,44.63,91000.0,20.814,20.8513,20.814,20.8513,91000.0
2007-04-16 14:10:00,44.62,44.63,44.61,44.62,52400.0,20.8467,20.8513,20.842,20.8467,52400.0
2007-04-16 14:20:00,44.62,44.64,44.62,44.64,57400.0,20.8467,20.856,20.8467,20.856,57400.0
2007-04-16 14:30:00,44.64,44.64,44.62,44.63,71400.0,20.856,20.856,20.8467,20.8513,71400.0
2007-04-16 14:40:00,44.62,44.63,44.62,44.63,78600.0,20.8467,20.8513,20.8467,20.8513,78600.0
2007-04-16 14:50:00,44.63,44.63,44.6,44.62,127200.0,20.8513,20.8513,20.8373,20.8467,127200.0
2007-04-16 15:00:00,44.62,44.63,44.62,44.63,99400.0,20.8467,20.8513,20.8467,20.8513,99400.0
2007-04-16 15:10:00,44.63,44.69,44.63,44.69,67000.0,20.8513,20.8794,20.8513,20.8794,67000.0
2007-04-16 15:20:00,44.69,44.71,44.68,44.7,69200.0,20.8794,20.8887,20.8747,20.884,69200.0
2007-04-16 15:30:00,44.71,44.76,44.7,44.75,115400.0,20.8887,20.9121,20.884,20.9074,115400.0
2007-04-16 15:40:00,44.75,44.77,44.72,44.73,92000.0,20.9074,20.9167,20.8934,20.898,92000.0
2007-04-16 15:50:00,44.73,44.75,44.71,44.74,213600.0,20.898,20.9074,20.8887,20.9027,213600.0
2007-04-17 09:30:00,44.58,44.62,44.52,44.54,111200.0,20.828,20.8467,20.7999,20.8093,111200.0
2007-04-17 09:40:00,44.54,44.56,44.43,44.53,81800.0,20.8093,20.8186,20.7579,20.8046,81800.0
2007-04-17 09:50:00,44.55,44.68,44.52,44.63,89200.0,20.814,20.8747,20.7999,20.8513,89200.0
2007-04-17 10:00:00,44.63,44.68,44.58,44.58,57800.0,20.8513,20.8747,20.828,20.828,57800.0
2007-04-17 10:10:00,44.6,44.6,44.53,44.58,93600.0,20.8373,20.8373,20.8046,20.828,93600.0
2007-04-17 10:20:00,44.58,44.63,44.57,44.63,57600.0,20.828,20.8513,20.8233,20.8513,57600.0
2007-04-17 10:30:00,44.63,44.66,44.56,44.58,91000.0,20.8513,20.8653,20.8186,20.828,91000.0
2007-04-17 10:40:00,44.58,44.63,44.58,44.6,64200.0,20.828,20.8513,20.828,20.8373,64200.0
2007-04-17 10:50:00,44.6,44.61,44.58,44.58,51800.0,20.8373,20.842,20.828,20.828,51800.0
2007-04-17 11:00:00,44.59,44.6,44.56,44.6,51400.0,20.8326,20.8373,20.8186,20.8373,51400.0
2007-04-17 11:10:00,44.6,44.62,44.58,44.6,46000.0,20.8373,20.8467,20.828,20.8373,46000.0
2007-04-17 11:20:00,44.62,44.63,44.59,44.6,44600.0,20.8467,20.8513,20.8326,20.8373,44600.0
2007-04-17 11:30:00,44.6,44.6,44.55,44.58,80000.0,20.8373,20.8373,20.814,20.828,80000.0
2007-04-17 11:40:00,44.59,44.63,44.57,44.58,86000.0,20.8326,20.8513,20.8233,20.828,86000.0
2007-04-17 11:50:00,44.59,44.63,44.58,44.62,53800.0,20.8326,20.8513,20.828,20.8467,53800.0
2007-04-17 12:00:00,44.62,44.62,44.58,44.58,71000.0,20.8467,20.8467,20.828,20.828,71000.0
2007-04-17 12:10:00,44.59,44.6,44.56,44.57,32400.0,20.8326,20.8373,20.8186,20.8233,32400.0
2007-04-17 12:20:00,44.57,44.6,44.56,44.57,46400.0,20.8233,20.8373,20.8186,20.8233,46400.0
2007-04-17 12:30:00,44.57,44.58,44.55,44.55,92000.0,20.8233,20.828,20.814,20.814,92000.0
2007-04-17 12:40:00,44.55,44.55,44.51,44.51,52800.0,20.814,20.814,20.7953,20.7953,52800.0
2007-04-17 12:50:00,44.51,44.56,44.51,44.56,25800.0,20.7953,20.8186,20.7953,20.8186,25800.0
2007-04-17 13:00:00,44.55,44.55,44.48,44.49,55200.0,20.814,20.814,20.7812,20.7859,55200.0
2007-04-17 13:10:00,44.49,44.5,44.46,44.49,29600.0,20.7859,20.7906,20.7719,20.7859,29600.0
2007-04-17 13:20:00,44.49,44.49,44.46,44.48,24000.0,20.7859,20.7859,20.7719,20.7812,24000.0
2007-04-17 13:30:00,44.48,44.49,44.42,44.44,80000.0,20.7812,20.7859,20.7532,20.7626,80000.0
2007-04-17 13:40:00,44.44,44.46,44.42,44.44,88600.0,20.7626,20.7719,20.7532,20.7626,88600.0
2007-04-17 13:50:00,44.44,44.48,44.43,44.46,71200.0,20.7626,20.7812,20.7579,20.7719,71200.0
2007-04-17 14:00:00,44.45,44.46,44.4,44.42,110600.0,20.7672,20.7719,20.7439,20.7532,110600.0
2007-04-17 14:10:00,44.43,44.49,44.43,44.46,56000.0,20.7579,20.7859,20.7579,20.7719,56000.0
2007-04-17 14:20:00,44.46,44.56,44.45,44.56,51200.0,20.7719,20.8186,20.7672,20.8186,51200.0
2007-04-17 14:30:00,44.56,44.65,44.52,44.62,109600.0,20.8186,20.8607,20.7999,20.8467,109600.0
2007-04-17 14:40:00,44.62,44.63,44.57,44.6,72800.0,20.8467,20.8513,20.8233,20.8373,72800.0
2007-04-17 14:50:00,44.6,44.66,44.6,44.66,49200.0,20.8373,20.8653,20.8373,20.8653,49200.0
2007-04-17 15:00:00,44.66,44.66,44.63,44.65,58800.0,20.8653,20.8653,20.8513,20.8607,58800.0
2007-04-17 15:10:00,44.66,44.66,44.6,44.6,50800.0,20.8653,20.8653,20.8373,20.8373,50800.0
2007-04-17 15:20:00,44.6,44.62,44.59,44.6,52600.0,20.8373,20.8467,20.8326,20.8373,52600.0
2007-04-17 15:30:00,44.6,44.61,44.59,44.6,78000.0,20.8373,20.842,20.8326,20.8373,78000.0
2007-04-17 15:40:00,44.61,44.62,44.6,44.6,82600.0,20.842,20.8467,20.8373,20.8373,82600.0
2007-04-17 15:50:00,44.6,44.62,44.58,44.6,105200.0,20.8373,20.8467,20.828,20.8373,105200.0
2007-04-18 09:30:00,44.58,44.58,44.4,44.43,65200.0,20.828,20.828,20.7439,20.7579,65200.0
2007-04-18 09:40:00,44.43,44.44,44.34,44.42,125600.0,20.7579,20.7626,20.7158,20.7532,125600.0
2007-04-18 09:50:00,44.41,44.42,44.38,44.38,73600.0,20.7485,20.7532,20.7345,20.7345,73600.0
2007-04-18 10:00:00,44.39,44.39,44.23,44.24,112400.0,20.7392,20.7392,20.6644,20.6691,112400.0
2007-04-18 10:10:00,44.24,44.32,44.2,44.31,104200.0,20.6691,20.7065,20.6504,20.7018,104200.0
2007-04-18 10:20:00,44.31,44.32,44.19,44.21,112800.0,20.7018,20.7065,20.6458,20.6551,112800.0
2007-04-18 10:30:00,44.2,44.24,44.18,44.2,128600.0,20.6504,20.6691,20.6411,20.6504,128600.0
2007-04-18 10:40:00,44.2,44.24,44.12,44.15,129400.0,20.6504,20.6691,20.6131,20.6271,129400.0
2007-04-18 10:50:00,44.15,44.18,44.12,44.18,66400.0,20.6271,20.6411,20.6131,20.6411,66400.0
2007-04-18 11:00:00,44.18,44.26,44.17,44.26,122000.0,20.6411,20.6785,20.6364,20.6785,122000.0
2007-04-18 11:10:00,44.24,44.29,44.24,44.28,72000.0,20.6691,20.6925,20.6691,20.6878,72000.0
2007-04-18 11:20:00,44.28,44.33,44.27,44.33,81200.0,20.6878,20.7112,20.6831,20.7112,81200.0
2007-04-18 11:30:00,44.33,44.38,44.32,44.38,129600.0,20.7112,20.7345,20.7065,20.7345,129600.0
2007-04-18 11:40:00,44.37,44.4,44.37,44.4,79200.0,20.7299,20.7439,20.7299,20.7439,79200.0
2007-04-18 11:50:00,44.4,44.42,44.35,44.37,101800.0,20.7439,20.7532,20.7205,20.7299,101800.0
2007-04-18 12:00:00,44.38,44.46,44.37,44.46,136000.0,20.7345,20.7719,20.7299,20.7719,136000.0
2007-04-18 12:10:00,44.46,44.48,44.45,44.45,61400.0,20.7719,20.7812,20.7672,20.7672,61400.0
2007-04-18 12:20:00,44.45,44.47,44.44,44.47,114000.0,20.7672,20.7766,20.7626,20.7766,114000.0
2007-04-18 12:30:00,44.47,44.49,44.44,44.44,94200.0,20.7766,20.7859,20.7626,20.7626,94200.0
2007-04-18 12:40:00,44.44,44.45,44.41,44.45,101000.0,20.7626,20.7672,20.7485,20.7672,101000.0
2007-04-18 12:50:00,44.45,44.47,44.41,44.42,87200.0,20.7672,20.7766,20.7485,20.7532,87200.0
2007-04-18 13:00:00,44.42,44.42,44.35,44.42,79400.0,20.7532,20.7532,20.7205,20.7532,79400.0
2007-04-18 13:10:00,44.42,44.45,44.42,44.43,127400.0,20.7532,20.7672,20.7532,20.7579,127400.0
2007-04-18 13:20:00,44.43,44.43,44.35,44.38,62600.0,20.7579,20.7579,20.7205,20.7345,62600.0
2007-04-18 13:30:00,44.38,44.38,44.32,44.37,70200.0,20.7345,20.7345,20.7065,20.7299,70200.0
2007-04-18 13:40:00,44.37,44.42,44.36,44.42,82200.0,20.7299,20.7532,20.7252,20.7532,82200.0
2007-04-18 13:50:00,44.42,44.42,44.36,44.37,84200.0,20.7532,20.7532,20.7252,20.7299,84200.0
2007-04-18 14:00:00,44.36,44.4,44.35,44.37,100800.0,20.7252,20.7439,20.7205,20.7299,100800.0
2007-04-18 14:10:00,44.38,44.38,44.37,44.38,52400.0,20.7345,20.7345,20.7299,20.7345,52400.0
2007-04-18 14:20:00,44.37,44.38,44.35,44.35,130200.0,20.7299,20.7345,20.7205,20.7205,130200.0
2007-04-18 14:30:00,44.35,44.37,44.35,44.35,64000.0,20.7205,20.7299,20.7205,20.7205,64000.0
2007-04-18 14:40:00,44.35,44.35,44.34,44.34,65200.0,20.7205,20.7205,20.7158,20.7158,65200.0
2007-04-18 14:50:00,44.34,44.35,44.33,44.34,166200.0,20.7158,20.7205,20.7112,20.7158,166200.0
2007-04-18 15:00:00,44.34,44.37,44.34,44.37,116800.0,20.7158,20.7299,20.7158,20.7299,116800.0
2007-04-18 15:10:00,44.37,44.37,44.35,44.35,90000.0,20.7299,20.7299,20.7205,20.7205,90000.0
2007-04-18 15:20:00,44.35,44.41,44.35,44.41,211800.0,20.7205,20.7485,20.7205,20.7485,211800.0
2007-04-18 15:30:00,44.41,44.42,44.37,44.37,142600.0,20.7485,20.7532,20.7299,20.7299,142600.0
2007-04-18 15:40:00,44.38,44.41,44.37,44.37,125600.0,20.7345,20.7485,20.7299,20.7299,125600.0
2007-04-18 15:50:00,44.37,44.39,44.35,44.35,136600.0,20.7299,20.7392,20.7205,20.7205,136600.0
2007-04-19 09:30:00,44.79,44.79,44.2,44.2,72600.0,20.9261,20.9261,20.6504,20.6504,72600.0
2007-04-19 09:40:00,44.2,44.27,44.12,44.23,134200.0,20.6504,20.6831,20.6131,20.6644,134200.0
2007-04-19 09:50:00,44.23,44.27,44.15,44.19,96400.0,20.6644,20.6831,20.6271,20.6458,96400.0
2007-04-19 10:00:00,44.19,44.28,44.16,44.21,76000.0,20.6458,20.6878,20.6317,20.6551,76000.0
2007-04-19 10:10:00,44.21,44.23,44.16,44.22,89000.0,20.6551,20.6644,20.6317,20.6598,89000.0
2007-04-19 10:20:00,44.22,44.22,44.17,44.17,133600.0,20.6598,20.6598,20.6364,20.6364,133600.0
2007-04-19 10:30:00,44.17,44.22,44.15,44.22,74200.0,20.6364,20.6598,20.6271,20.6598,74200.0
2007-04-19 10:40:00,44.22,44.22,44.18,44.2,80200.0,20.6598,20.6598,20.6411,20.6504,80200.0
2007-04-19 10:50:00,44.2,44.21,44.17,44.2,53400.0,20.6504,20.6551,20.6364,20.6504,53400.0
2007-04-19 11:00:00,44.2,44.22,44.2,44.21,94200.0,20.6504,20.6598,20.6504,20.6551,94200.0
2007-04-19 11:10:00,44.21,44.22,44.2,44.2,102800.0,20.6551,20.6598,20.6504,20.6504,102800.0
2007-04-19 11:20:00,44.2,44.22,44.2,44.21,89200.0,20.6504,20.6598,20.6504,20.6551,89200.0
2007-04-19 11:30:00,44.2,44.21,44.1,44.11,289200.0,20.6504,20.6551,20.6037,20.6084,289200.0
2007-04-19 11:40:00,44.1,44.22,44.1,44.2,115800.0,20.6037,20.6598,20.6037,20.6504,115800.0
2007-04-19 11:50:00,44.2,44.26,44.17,44.18,72600.0,20.6504,20.6785,20.6364,20.6411,72600.0
2007-04-19 12:00:00,44.18,44.31,44.15,44.29,104800.0,20.6411,20.7018,20.6271,20.6925,104800.0
2007-04-19 12:10:00,44.3,44.35,44.24,44.35,104200.0,20.6971,20.7205,20.6691,20.7205,104200.0
2007-04-19 12:20:00,44.35,44.38,44.33,44.35,77600.0,20.7205,20.7345,20.7112,20.7205,77600.0
2007-04-19 12:30:00,44.35,44.37,44.33,44.34,73000.0,20.7205,20.7299,20.7112,20.7158,73000.0
2007-04-19 12:40:00,44.34,44.37,44.34,44.36,55400.0,20.7158,20.7299,20.7158,20.7252,55400.0
2007-04-19 12:50:00,44.35,44.37,44.34,44.36,64800.0,20.7205,20.7299,20.7158,20.7252,64800.0
2007-04-19 13:00:00,44.36,44.4,44.35,44.4,86800.0,20.7252,20.7439,20.7205,20.7439,86800.0
2007-04-19 13:10:00,44.4,44.46,44.4,44.44,59800.0,20.7439,20.7719,20.7439,20.7626,59800.0
2007-04-19 13:20:00,44.44,44.45,44.4,44.43,56400.0,20.7626,20.7672,20.7439,20.7579,56400.0
2007-04-19 13:30:00,44.43,44.52,44.42,44.52,118600.0,20.7579,20.7999,20.7532,20.7999,118600.0
2007-04-19 13:40:00,44.51,44.58,44.51,44.58,87600.0,20.7953,20.828,20.7953,20.828,87600.0
2007-04-19 13:50:00,44.58,44.62,44.57,44.58,56200.0,20.828,20.8467,20.8233,20.828,56200.0
2007-04-19 14:00:00,44.58,44.6,44.56,44.57,109200.0,20.828,20.8373,20.8186,20.8233,109200.0
2007-04-19 14:10:00,44.57,44.59,44.53,44.58,83200.0,20.8233,20.8326,20.8046,20.828,83200.0
2007-04-19 14:20:00,44.57,44.6,44.56,44.58,83200.0,20.8233,20.8373,20.8186,20.828,83200.0
2007-04-19 14:30:00,44.58,44.59,44.55,44.55,41200.0,20.828,20.8326,20.814,20.814,41200.0
2007-04-19 14:40:00,44.55,44.59,44.54,44.59,63400.0,20.814,20.8326,20.8093,20.8326,63400.0
2007-04-19 14:50:00,44.59,44.59,44.53,44.53,73200.0,20.8326,20.8326,20.8046,20.8046,73200.0
2007-04-19 15:00:00,44.54,44.54,44.51,44.53,95000.0,20.8093,20.8093,20.7953,20.8046,95000.0
2007-04-19 15:10:00,44.53,44.58,44.51,44.51,126000.0,20.8046,20.828,20.7953,20.7953,126000.0
2007-04-19 15:20:00,44.51,44.63,44.51,44.62,150800.0,20.7953,20.8513,20.7953,20.8467,150800.0
2007-04-19 15:30:00,44.62,44.63,44.56,44.57,182000.0,20.8467,20.8513,20.8186,20.8233,182000.0
2007-04-19 15:40:00,44.57,44.59,44.54,44.55,188000.0,20.8233,20.8326,20.8093,20.814,188000.0
2007-04-19 15:50:00,44.55,44.57,44.48,44.53,277000.0,20.814,20.8233,20.7812,20.8046,277000.0
2007-04-20 09:30:00,44.97,45.17,44.85,44.91,991000.0,21.0102,21.1036,20.9541,20.9821,991000.0
2007-04-20 09:40:00,44.91,44.99,44.86,44.95,157200.0,20.9821,21.0195,20.9588,21.0008,157200.0
2007-04-20 09:50:00,44.97,44.97,44.87,44.92,97800.0,21.0102,21.0102,20.9635,20.9868,97800.0
2007-04-20 10:00:00,44.92,45.12,44.92,45.11,168200.0,20.9868,21.0803,20.9868,21.0756,168200.0
2007-04-20 10:10:00,45.12,45.26,45.11,45.22,235000.0,21.0803,21.1457,21.0756,21.127,235000.0
2007-04-20 10:20:00,45.21,45.31,45.2,45.31,150400.0,21.1223,21.169,21.1176,21.169,150400.0
2007-04-20 10:30:00,45.3,45.38,45.29,45.36,145000.0,21.1644,21.2017,21.1597,21.1924,145000.0
2007-04-20 10:40:00,45.36,45.36,45.24,45.3,131400.0,21.1924,21.1924,21.1363,21.1644,131400.0
2007-04-20 10:50:00,45.29,45.31,45.23,45.24,77600.0,21.1597,21.169,21.1316,21.1363,77600.0
2007-04-20 11:00:00,45.23,45.23,45.17,45.2,155800.0,21.1316,21.1316,21.1036,21.1176,155800.0
2007-04-20 11:10:00,45.2,45.24,45.19,45.24,81000.0,21.1176,21.1363,21.113,21.1363,81000.0
2007-04-20 11:20:00,45.24,45.31,45.19,45.31,196000.0,21.1363,21.169,21.113,21.169,196000.0
2007-04-20 11:30:00,45.31,45.35,45.12,45.29,239000.0,21.169,21.1877,21.0803,21.1597,239000.0
2007-04-20 11:40:00,45.3,45.38,45.29,45.38,83400.0,21.1644,21.2017,21.1597,21.2017,83400.0
2007-04-20 11:50:00,45.38,45.44,45.37,45.44,103600.0,21.2017,21.2298,21.1971,21.2298,103600.0
2007-04-20 12:00:00,45.44,45.52,45.43,45.48,127000.0,21.2298,21.2671,21.2251,21.2484,127000.0
2007-04-20 12:10:00,45.49,45.49,45.44,45.44,86800.0,21.2531,21.2531,21.2298,21.2298,86800.0
2007-04-20 12:20:00,45.45,45.5,45.44,45.48,117400.0,21.2344,21.2578,21.2298,21.2484,117400.0
2007-04-20 12:30:00,45.48,45.48,45.36,45.37,64600.0,21.2484,21.2484,21.1924,21.1971,64600.0
2007-04-20 12:40:00,45.37,45.37,45.32,45.33,88400.0,21.1971,21.1971,21.1737,21.1784,88400.0
2007-04-20 12:50:00,45.33,45.33,45.26,45.26,104000.0,21.1784,21.1784,21.1457,21.1457,104000.0
2007-04-20 13:00:00,45.26,45.27,45.14,45.15,153000.0,21.1457,21.1503,21.0896,21.0943,153000.0
2007-04-20 13:10:00,45.15,45.17,45.14,45.16,89200.0,21.0943,21.1036,21.0896,21.0989,89200.0
2007-04-20 13:20:00,45.16,45.23,45.15,45.22,70600.0,21.0989,21.1316,21.0943,21.127,70600.0
2007-04-20 13:30:00,45.22,45.27,45.21,45.21,84200.0,21.127,21.1503,21.1223,21.1223,84200.0
2007-04-20 13:40:00,45.21,45.27,45.21,45.26,61200.0,21.1223,21.1503,21.1223,21.1457,61200.0
2007-04-20 13:50:00,45.26,45.29,45.23,45.24,52000.0,21.1457,21.1597,21.1316,21.1363,52000.0
2007-04-20 14:00:00,45.24,45.31,45.23,45.31,168200.0,21.1363,21.169,21.1316,21.169,168200.0
2007-04-20 14:10:00,45.31,45.38,45.31,45.36,87400.0,21.169,21.2017,21.169,21.1924,87400.0
2007-04-20 14:20:00,45.37,45.42,45.35,45.41,138200.0,21.1971,21.2204,21.1877,21.2157,138200.0
2007-04-20 14:30:00,45.4,45.5,45.4,45.5,129400.0,21.2111,21.2578,21.2111,21.2578,129400.0
2007-04-20 14:40:00,45.5,45.54,45.49,45.52,187600.0,21.2578,21.2765,21.2531,21.2671,187600.0
2007-04-20 14:50:00,45.53,45.53,45.42,45.44,214600.0,21.2718,21.2718,21.2204,21.2298,214600.0
2007-04-20 15:00:00,45.43,45.46,45.43,45.44,125000.0,21.2251,21.2391,21.2251,21.2298,125000.0
2007-04-20 15:10:00,45.44,45.44,45.35,45.35,98000.0,21.2298,21.2298,21.1877,21.1877,98000.0
2007-04-20 15:20:00,45.35,45.38,45.33,45.35,237800.0,21.1877,21.2017,21.1784,21.1877,237800.0
2007-04-20 15:30:00,45.35,45.41,45.33,45.39,267200.0,21.1877,21.2157,21.1784,21.2064,267200.0
2007-04-20 15:40:00,45.39,45.44,45.39,45.42,188400.0,21.2064,21.2298,21.2064,21.2204,188400.0
2007-04-20 15:50:00,45.41,45.46,45.39,45.46,288600.0,21.2157,21.2391,21.2064,21.2391,288600.0
2007-04-23 09:30:00,45.44,45.69,45.42,45.68,140400.0,21.2298,21.3466,21.2204,21.3419,140400.0
2007-04-23 09:40:00,45.66,45.66,45.45,45.5,113000.0,21.3325,21.3325,21.2344,21.2578,113000.0
2007-04-23 09:50:00,45.49,45.72,45.49,45.71,104800.0,21.2531,21.3606,21.2531,21.3559,104800.0
2007-04-23 10:00:00,45.71,45.81,45.68,45.79,128000.0,21.3559,21.4026,21.3419,21.3933,128000.0
2007-04-23 10:10:00,45.79,45.95,45.79,45.93,150000.0,21.3933,21.468,21.3933,21.4587,150000.0
2007-04-23 10:20:00,45.93,45.97,45.85,45.85,86800.0,21.4587,21.4774,21.4213,21.4213,86800.0
2007-04-23 10:30:00,45.85,45.92,45.85,45.88,39400.0,21.4213,21.454,21.4213,21.4353,39400.0
2007-04-23 10:40:00,45.88,45.9,45.85,45.85,57800.0,21.4353,21.4447,21.4213,21.4213,57800.0
2007-04-23 10:50:00,45.86,45.88,45.83,45.83,90000.0,21.426,21.4353,21.412,21.412,90000.0
2007-04-23 11:00:00,45.83,45.83,45.78,45.78,126000.0,21.412,21.412,21.3886,21.3886,126000.0
2007-04-23 11:10:00,45.77,45.82,45.76,45.81,60600.0,21.3839,21.4073,21.3793,21.4026,60600.0
2007-04-23 11:20:00,45.81,45.85,45.79,45.83,79000.0,21.4026,21.4213,21.3933,21.412,79000.0
2007-04-23 11:30:00,45.83,45.84,45.8,45.81,55800.0,21.412,21.4166,21.398,21.4026,55800.0
2007-04-23 11:40:00,45.81,45.82,45.72,45.72,95600.0,21.4026,21.4073,21.3606,21.3606,95600.0
2007-04-23 11:50:00,45.72,45.81,45.71,45.74,92800.0,21.3606,21.4026,21.3559,21.3699,92800.0
2007-04-23 12:00:00,45.74,45.79,45.74,45.76,57000.0,21.3699,21.3933,21.3699,21.3793,57000.0
2007-04-23 12:10:00,45.75,45.78,45.74,45.78,57400.0,21.3746,21.3886,21.3699,21.3886,57400.0
2007-04-23 12:20:00,45.78,45.8,45.76,45.77,62000.0,21.3886,21.398,21.3793,21.3839,62000.0
2007-04-23 12:30:00,45.77,45.8,45.75,45.8,47400.0,21.3839,21.398,21.3746,21.398,47400.0
2007-04-23 12:40:00,45.79,45.8,45.78,45.78,33800.0,21.3933,21.398,21.3886,21.3886,33800.0
2007-04-23 12:50:00,45.78,45.85,45.78,45.85,76200.0,21.3886,21.4213,21.3886,21.4213,76200.0
2007-04-23 13:00:00,45.87,45.87,45.85,45.85,56600.0,21.4307,21.4307,21.4213,21.4213,56600.0
2007-04-23 13:10:00,45.85,45.91,45.85,45.9,106400.0,21.4213,21.4493,21.4213,21.4447,106400.0
2007-04-23 13:20:00,45.9,45.91,45.9,45.91,52200.0,21.4447,21.4493,21.4447,21.4493,52200.0
2007-04-23 13:30:00,45.91,45.95,45.9,45.91,93000.0,21.4493,21.468,21.4447,21.4493,93000.0
2007-04-23 13:40:00,45.91,45.92,45.84,45.85,121800.0,21.4493,21.454,21.4166,21.4213,121800.0
2007-04-23 13:50:00,45.85,45.87,45.8,45.83,78400.0,21.4213,21.4307,21.398,21.412,78400.0
2007-04-23 14:00:00,45.83,45.83,45.78,45.79,88600.0,21.412,21.412,21.3886,21.3933,88600.0
2007-04-23 14:10:00,45.79,45.8,45.77,45.77,78400.0,21.3933,21.398,21.3839,21.3839,78400.0
2007-04-23 14:20:00,45.77,45.77,45.71,45.74,114000.0,21.3839,21.3839,21.3559,21.3699,114000.0
2007-04-23 14:30:00,45.73,45.79,45.71,45.76,88200.0,21.3653,21.3933,21.3559,21.3793,88200.0
2007-04-23 14:40:00,45.76,45.76,45.72,45.74,55600.0,21.3793,21.3793,21.3606,21.3699,55600.0
2007-04-23 14:50:00,45.74,45.76,45.71,45.73,142400.0,21.3699,21.3793,21.3559,21.3653,142400.0
2007-04-23 15:00:00,45.74,45.77,45.73,45.75,102200.0,21.3699,21.3839,21.3653,21.3746,102200.0
2007-04-23 15:10:00,45.75,45.77,45.75,45.77,63000.0,21.3746,21.3839,21.3746,21.3839,63000.0
2007-04-23 15:20:00,45.77,45.79,45.74,45.77,88800.0,21.3839,21.3933,21.3699,21.3839,88800.0
2007-04-23 15:30:00,45.77,45.9,45.76,45.9,163200.0,21.3839,21.4447,21.3793,21.4447,163200.0
2007-04-23 15:40:00,45.9,45.9,45.86,45.87,162200.0,21.4447,21.4447,21.426,21.4307,162200.0
2007-04-23 15:50:00,45.87,45.88,45.8,45.83,337200.0,21.4307,21.4353,21.398,21.412,337200.0
2007-04-24 09:30:00,45.82,45.85,45.71,45.78,69200.0,21.4073,21.4213,21.3559,21.3886,69200.0
2007-04-24 09:40:00,45.76,45.76,45.6,45.63,84800.0,21.3793,21.3793,21.3045,21.3185,84800.0
2007-04-24 09:50:00,45.63,45.69,45.63,45.69,50400.0,21.3185,21.3466,21.3185,21.3466,50400.0
2007-04-24 10:00:00,45.66,45.74,45.6,45.71,109800.0,21.3325,21.3699,21.3045,21.3559,109800.0
2007-04-24 10:10:00,45.72,45.76,45.69,45.73,42200.0,21.3606,21.3793,21.3466,21.3653,42200.0
2007-04-24 10:20:00,45.73,45.73,45.62,45.67,72600.0,21.3653,21.3653,21.3139,21.3372,72600.0
2007-04-24 10:30:00,45.66,45.71,45.63,45.69,60800.0,21.3325,21.3559,21.3185,21.3466,60800.0
2007-04-24 10:40:00,45.68,45.71,45.66,45.71,43000.0,21.3419,21.3559,21.3325,21.3559,43000.0
2007-04-24 10:50:00,45.71,45.77,45.7,45.76,31400.0,21.3559,21.3839,21.3512,21.3793,31400.0
2007-04-24 11:00:00,45.77,45.77,45.72,45.73,70000.0,21.3839,21.3839,21.3606,21.3653,70000.0
2007-04-24 11:10:00,45.74,45.74,45.68,45.73,57400.0,21.3699,21.3699,21.3419,21.3653,57400.0
2007-04-24 11:20:00,45.73,45.75,45.71,45.74,36800.0,21.3653,21.3746,21.3559,21.3699,36800.0
2007-04-24 11:30:00,45.75,45.77,45.7,45.72,55200.0,21.3746,21.3839,21.3512,21.3606,55200.0
2007-04-24 11:40:00,45.71,45.74,45.71,45.73,45400.0,21.3559,21.3699,21.3559,21.3653,45400.0
2007-04-24 11:50:00,45.73,45.74,45.72,45.72,39400.0,21.3653,21.3699,21.3606,21.3606,39400.0
2007-04-24 12:00:00,45.72,45.74,45.71,45.74,39400.0,21.3606,21.3699,21.3559,21.3699,39400.0
2007-04-24 12:10:00,45.74,45.77,45.71,45.72,51000.0,21.3699,21.3839,21.3559,21.3606,51000.0
2007-04-24 12:20:00,45.73,45.77,45.73,45.73,78400.0,21.3653,21.3839,21.3653,21.3653,78400.0
2007-04-24 12:30:00,45.73,45.77,45.73,45.74,61600.0,21.3653,21.3839,21.3653,21.3699,61600.0
2007-04-24 12:40:00,45.74,45.74,45.72,45.73,85800.0,21.3699,21.3699,21.3606,21.3653,85800.0
2007-04-24 12:50:00,45.73,45.74,45.7,45.73,56000.0,21.3653,21.3699,21.3512,21.3653,56000.0
2007-04-24 13:00:00,45.73,45.77,45.73,45.76,38000.0,21.3653,21.3839,21.3653,21.3793,38000.0
2007-04-24 13:10:00,45.76,45.77,45.73,45.76,40800.0,21.3793,21.3839,21.3653,21.3793,40800.0
2007-04-24 13:20:00,45.76,45.76,45.7,45.73,60200.0,21.3793,21.3793,21.3512,21.3653,60200.0
2007-04-24 13:30:00,45.73,45.74,45.72,45.73,62600.0,21.3653,21.3699,21.3606,21.3653,62600.0
2007-04-24 13:40:00,45.73,45.75,45.72,45.73,60400.0,21.3653,21.3746,21.3606,21.3653,60400.0
2007-04-24 13:50:00,45.73,45.8,45.72,45.8,50600.0,21.3653,21.398,21.3606,21.398,50600.0
2007-04-24 14:00:00,45.8,45.85,45.8,45.85,35600.0,21.398,21.4213,21.398,21.4213,35600.0
2007-04-24 14:10:00,45.85,45.9,45.85,45.85,69200.0,21.4213,21.4447,21.4213,21.4213,69200.0
2007-04-24 14:20:00,45.85,45.87,45.84,45.87,30200.0,21.4213,21.4307,21.4166,21.4307,30200.0
2007-04-24 14:30:00,45.87,45.92,45.87,45.91,39000.0,21.4307,21.454,21.4307,21.4493,39000.0
2007-04-24 14:40:00,45.92,45.92,45.83,45.83,37600.0,21.454,21.454,21.412,21.412,37600.0
2007-04-24 14:50:00,45.83,45.83,45.77,45.8,39800.0,21.412,21.412,21.3839,21.398,39800.0
2007-04-24 15:00:00,45.8,45.84,45.77,45.77,38000.0,21.398,21.4166,21.3839,21.3839,38000.0
2007-04-24 15:10:00,45.77,45.81,45.75,45.76,38400.0,21.3839,21.4026,21.3746,21.3793,38400.0
2007-04-24 15:20:00,45.76,45.82,45.76,45.78,31200.0,21.3793,21.4073,21.3793,21.3886,31200.0
2007-04-24 15:30:00,45.79,45.82,45.77,45.81,34400.0,21.3933,21.4073,21.3839,21.4026,34400.0
2007-04-24 15:40:00,45.81,45.82,45.79,45.81,78200.0,21.4026,21.4073,21.3933,21.4026,78200.0
2007-04-24 15:50:00,45.81,45.82,45.77,45.77,84600.0,21.4026,21.4073,21.3839,21.3839,84600.0
2007-04-25 09:30:00,45.95,45.95,45.81,45.84,130200.0,21.468,21.468,21.4026,21.4166,130200.0
2007-04-25 09:40:00,45.84,45.99,45.82,45.9,89200.0,21.4166,21.4867,21.4073,21.4447,89200.0
2007-04-25 09:50:00,45.9,45.98,45.89,45.94,67800.0,21.4447,21.4821,21.44,21.4634,67800.0
2007-04-25 10:00:00,45.93,45.94,45.88,45.91,99200.0,21.4587,21.4634,21.4353,21.4493,99200.0
2007-04-25 10:10:00,45.91,45.95,45.85,45.92,125800.0,21.4493,21.468,21.4213,21.454,125800.0
2007-04-25 10:20:00,45.91,45.95,45.88,45.94,28200.0,21.4493,21.468,21.4353,21.4634,28200.0
2007-04-25 10:30:00,45.92,45.94,45.88,45.92,35000.0,21.454,21.4634,21.4353,21.454,35000.0
2007-04-25 10:40:00,45.91,46.08,45.91,46.07,86000.0,21.4493,21.5288,21.4493,21.5241,86000.0
2007-04-25 10:50:00,46.08,46.08,46.01,46.05,120200.0,21.5288,21.5288,21.4961,21.5148,120200.0
2007-04-25 11:00:00,46.05,46.09,46.05,46.08,66400.0,21.5148,21.5334,21.5148,21.5288,66400.0
2007-04-25 11:10:00,46.08,46.08,46.01,46.01,42600.0,21.5288,21.5288,21.4961,21.4961,42600.0
2007-04-25 11:20:00,46.02,46.05,46.01,46.01,48400.0,21.5007,21.5148,21.4961,21.4961,48400.0
2007-04-25 11:30:00,46.01,46.04,45.99,46.01,46600.0,21.4961,21.5101,21.4867,21.4961,46600.0
2007-04-25 11:40:00,46.01,46.04,45.98,46.03,61000.0,21.4961,21.5101,21.4821,21.5054,61000.0
2007-04-25 11:50:00,46.02,46.1,46.02,46.09,46000.0,21.5007,21.5381,21.5007,21.5334,46000.0
2007-04-25 12:00:00,46.09,46.13,46.09,46.11,196600.0,21.5334,21.5521,21.5334,21.5428,196600.0
2007-04-25 12:10:00,46.11,46.19,46.11,46.19,25400.0,21.5428,21.5802,21.5428,21.5802,25400.0
2007-04-25 12:20:00,46.19,46.2,46.17,46.18,24000.0,21.5802,21.5848,21.5708,21.5755,24000.0
2007-04-25 12:30:00,46.18,46.2,46.1,46.16,227000.0,21.5755,21.5848,21.5381,21.5661,227000.0
2007-04-25 12:40:00,46.16,46.26,46.01,46.19,605800.0,21.5661,21.6129,21.4961,21.5802,605800.0
2007-04-25 12:50:00,46.19,46.19,46.12,46.15,118000.0,21.5802,21.5802,21.5475,21.5615,118000.0
2007-04-25 13:00:00,46.16,46.16,46.08,46.12,68800.0,21.5661,21.5661,21.5288,21.5475,68800.0
2007-04-25 13:10:00,46.12,46.14,46.09,46.14,35600.0,21.5475,21.5568,21.5334,21.5568,35600.0
2007-04-25 13:20:00,46.13,46.13,46.06,46.06,24800.0,21.5521,21.5521,21.5194,21.5194,24800.0
2007-04-25 13:30:00,46.07,46.11,46.07,46.08,38800.0,21.5241,21.5428,21.5241,21.5288,38800.0
2007-04-25 13:40:00,46.07,46.1,46.01,46.08,108600.0,21.5241,21.5381,21.4961,21.5288,108600.0
2007-04-25 13:50:00,46.09,46.09,46.04,46.04,47000.0,21.5334,21.5334,21.5101,21.5101,47000.0
2007-04-25 14:00:00,46.02,46.05,45.98,45.99,115200.0,21.5007,21.5148,21.4821,21.4867,115200.0
2007-04-25 14:10:00,45.99,46.0,45.97,45.97,59600.0,21.4867,21.4914,21.4774,21.4774,59600.0
2007-04-25 14:20:00,45.97,45.97,45.93,45.93,52000.0,21.4774,21.4774,21.4587,21.4587,52000.0
2007-04-25 14:30:00,45.93,45.97,45.92,45.94,49000.0,21.4587,21.4774,21.454,21.4634,49000.0
2007-04-25 14:40:00,45.95,45.96,45.94,45.96,42400.0,21.468,21.4727,21.4634,21.4727,42400.0
2007-04-25 14:50:00,45.96,45.98,45.91,45.92,59200.0,21.4727,21.4821,21.4493,21.454,59200.0
2007-04-25 15:00:00,45.92,45.98,45.92,45.94,84600.0,21.454,21.4821,21.454,21.4634,84600.0
2007-04-25 15:10:00,45.94,45.95,45.92,45.93,92000.0,21.4634,21.468,21.454,21.4587,92000.0
2007-04-25 15:20:00,45.93,46.12,45.93,46.1,171400.0,21.4587,21.5475,21.4587,21.5381,171400.0
2007-04-25 15:30:00,46.1,46.19,46.07,46.17,199000.0,21.5381,21.5802,21.5241,21.5708,199000.0
2007-04-25 15:40:00,46.17,46.21,46.15,46.19,198600.0,21.5708,21.5895,21.5615,21.5802,198600.0
2007-04-25 15:50:00,46.19,46.2,46.12,46.16,186800.0,21.5802,21.5848,21.5475,21.5661,186800.0
2007-04-26 09:30:00,46.21,46.27,46.16,46.18,62200.0,21.5895,21.6175,21.5661,21.5755,62200.0
2007-04-26 09:40:00,46.2,46.32,46.17,46.18,92000.0,21.5848,21.6409,21.5708,21.5755,92000.0
2007-04-26 09:50:00,46.17,46.18,46.05,46.16,75800.0,21.5708,21.5755,21.5148,21.5661,75800.0
2007-04-26 10:00:00,46.15,46.23,46.15,46.22,43600.0,21.5615,21.5989,21.5615,21.5942,43600.0
2007-04-26 10:10:00,46.22,46.22,46.1,46.1,70000.0,21.5942,21.5942,21.5381,21.5381,70000.0
2007-04-26 10:20:00,46.1,46.15,46.07,46.12,130000.0,21.5381,21.5615,21.5241,21.5475,130000.0
2007-04-26 10:30:00,46.11,46.15,46.11,46.13,70800.0,21.5428,21.5615,21.5428,21.5521,70800.0
2007-04-26 10:40:00,46.13,46.18,46.12,46.13,61800.0,21.5521,21.5755,21.5475,21.5521,61800.0
2007-04-26 10:50:00,46.13,46.15,46.1,46.14,71800.0,21.5521,21.5615,21.5381,21.5568,71800.0
2007-04-26 11:00:00,46.13,46.22,46.13,46.21,50800.0,21.5521,21.5942,21.5521,21.5895,50800.0
2007-04-26 11:10:00,46.22,46.26,46.21,46.21,32400.0,21.5942,21.6129,21.5895,21.5895,32400.0
2007-04-26 11:20:00,46.21,46.22,46.17,46.2,31800.0,21.5895,21.5942,21.5708,21.5848,31800.0
2007-04-26 11:30:00,46.2,46.21,46.16,46.16,21600.0,21.5848,21.5895,21.5661,21.5661,21600.0
2007-04-26 11:40:00,46.16,46.18,46.15,46.17,32800.0,21.5661,21.5755,21.5615,21.5708,32800.0
2007-04-26 11:50:00,46.17,46.18,46.12,46.15,52800.0,21.5708,21.5755,21.5475,21.5615,52800.0
2007-04-26 12:00:00,46.15,46.16,46.14,46.15,44600.0,21.5615,21.5661,21.5568,21.5615,44600.0
2007-04-26 12:10:00,46.15,46.16,46.13,46.16,22800.0,21.5615,21.5661,21.5521,21.5661,22800.0
2007-04-26 12:20:00,46.16,46.23,46.16,46.2,41800.0,21.5661,21.5989,21.5661,21.5848,41800.0
2007-04-26 12:30:00,46.21,46.24,46.19,46.24,46200.0,21.5895,21.6035,21.5802,21.6035,46200.0
2007-04-26 12:40:00,46.24,46.26,46.24,46.24,30200.0,21.6035,21.6129,21.6035,21.6035,30200.0
2007-04-26 12:50:00,46.24,46.24,46.18,46.18,20800.0,21.6035,21.6035,21.5755,21.5755,20800.0
2007-04-26 13:00:00,46.18,46.18,46.16,46.17,21400.0,21.5755,21.5755,21.5661,21.5708,21400.0
2007-04-26 13:10:00,46.17,46.27,46.17,46.17,139600.0,21.5708,21.6175,21.5708,21.5708,139600.0
2007-04-26 13:20:00,46.17,46.21,46.16,46.18,81600.0,21.5708,21.5895,21.5661,21.5755,81600.0
2007-04-26 13:30:00,46.17,46.19,46.13,46.13,14800.0,21.5708,21.5802,21.5521,21.5521,14800.0
2007-04-26 13:40:00,46.12,46.18,46.1,46.18,58800.0,21.5475,21.5755,21.5381,21.5755,58800.0
2007-04-26 13:50:00,46.18,46.22,46.13,46.13,45200.0,21.5755,21.5942,21.5521,21.5521,45200.0
2007-04-26 14:00:00,46.13,46.19,46.12,46.17,55200.0,21.5521,21.5802,21.5475,21.5708,55200.0
2007-04-26 14:10:00,46.17,46.22,46.17,46.21,47800.0,21.5708,21.5942,21.5708,21.5895,47800.0
2007-04-26 14:20:00,46.21,46.27,46.21,46.24,35600.0,21.5895,21.6175,21.5895,21.6035,35600.0
2007-04-26 14:30:00,46.24,46.27,46.22,46.25,31400.0,21.6035,21.6175,21.5942,21.6082,31400.0
2007-04-26 14:40:00,46.26,46.34,46.24,46.32,84400.0,21.6129,21.6502,21.6035,21.6409,84400.0
2007-04-26 14:50:00,46.31,46.32,46.23,46.23,105000.0,21.6362,21.6409,21.5989,21.5989,105000.0
2007-04-26 15:00:00,46.22,46.22,46.2,46.2,70000.0,21.5942,21.5942,21.5848,21.5848,70000.0
2007-04-26 15:10:00,46.2,46.25,46.2,46.24,171400.0,21.5848,21.6082,21.5848,21.6035,171400.0
2007-04-26 15:20:00,46.23,46.24,46.19,46.23,126200.0,21.5989,21.6035,21.5802,21.5989,126200.0
2007-04-26 15:30:00,46.23,46.29,46.21,46.22,186600.0,21.5989,21.6269,21.5895,21.5942,186600.0
2007-04-26 15:40:00,46.22,46.24,46.2,46.24,121800.0,21.5942,21.6035,21.5848,21.6035,121800.0
2007-04-26 15:50:00,46.24,46.24,46.13,46.14,199800.0,21.6035,21.6035,21.5521,21.5568,199800.0
2007-04-27 09:30:00,45.79,46.13,45.79,45.93,124200.0,21.3933,21.5521,21.3933,21.4587,124200.0
2007-04-27 09:40:00,45.92,45.99,45.82,45.93,100200.0,21.454,21.4867,21.4073,21.4587,100200.0
2007-04-27 09:50:00,45.93,45.98,45.79,45.8,99600.0,21.4587,21.4821,21.3933,21.398,99600.0
2007-04-27 10:00:00,45.81,45.94,45.79,45.9,89800.0,21.4026,21.4634,21.3933,21.4447,89800.0
2007-04-27 10:10:00,45.89,45.91,45.85,45.86,61800.0,21.44,21.4493,21.4213,21.426,61800.0
2007-04-27 10:20:00,45.87,45.96,45.83,45.95,112800.0,21.4307,21.4727,21.412,21.468,112800.0
2007-04-27 10:30:00,45.95,45.95,45.76,45.79,62800.0,21.468,21.468,21.3793,21.3933,62800.0
2007-04-27 10:40:00,45.79,45.9,45.71,45.72,81400.0,21.3933,21.4447,21.3559,21.3606,81400.0
2007-04-27 10:50:00,45.72,45.82,45.72,45.81,75000.0,21.3606,21.4073,21.3606,21.4026,75000.0
2007-04-27 11:00:00,45.81,45.92,45.81,45.84,116600.0,21.4026,21.454,21.4026,21.4166,116600.0
2007-04-27 11:10:00,45.83,45.83,45.77,45.8,64000.0,21.412,21.412,21.3839,21.398,64000.0
2007-04-27 11:20:00,45.77,45.83,45.77,45.79,33600.0,21.3839,21.412,21.3839,21.3933,33600.0
2007-04-27 11:30:00,45.8,45.8,45.74,45.74,99000.0,21.398,21.398,21.3699,21.3699,99000.0
2007-04-27 11:40:00,45.75,45.92,45.73,45.9,237800.0,21.3746,21.454,21.3653,21.4447,237800.0
2007-04-27 11:50:00,45.9,45.93,45.87,45.91,61800.0,21.4447,21.4587,21.4307,21.4493,61800.0
2007-04-27 12:00:00,45.91,45.91,45.83,45.83,55200.0,21.4493,21.4493,21.412,21.412,55200.0
2007-04-27 12:10:00,45.83,45.83,45.79,45.79,58000.0,21.412,21.412,21.3933,21.3933,58000.0
2007-04-27 12:20:00,45.79,45.85,45.77,45.83,26600.0,21.3933,21.4213,21.3839,21.412,26600.0
2007-04-27 12:30:00,45.82,45.85,45.8,45.85,14000.0,21.4073,21.4213,21.398,21.4213,14000.0
2007-04-27 12:40:00,45.85,45.95,45.85,45.92,45800.0,21.4213,21.468,21.4213,21.454,45800.0
2007-04-27 12:50:00,45.93,45.94,45.83,45.83,35400.0,21.4587,21.4634,21.412,21.412,35400.0
2007-04-27 13:00:00,45.82,45.88,45.82,45.85,23800.0,21.4073,21.4353,21.4073,21.4213,23800.0
2007-04-27 13:10:00,45.85,45.87,45.85,45.86,41400.0,21.4213,21.4307,21.4213,21.426,41400.0
2007-04-27 13:20:00,45.86,45.86,45.85,45.85,26400.0,21.426,21.426,21.4213,21.4213,26400.0
2007-04-27 13:30:00,45.86,45.88,45.85,45.87,40800.0,21.426,21.4353,21.4213,21.4307,40800.0
2007-04-27 13:40:00,45.87,45.88,45.85,45.85,41800.0,21.4307,21.4353,21.4213,21.4213,41800.0
2007-04-27 13:50:00,45.85,45.85,45.79,45.82,43400.0,21.4213,21.4213,21.3933,21.4073,43400.0
2007-04-27 14:00:00,45.82,45.84,45.74,45.81,87200.0,21.4073,21.4166,21.3699,21.4026,87200.0
2007-04-27 14:10:00,45.81,45.87,45.79,45.85,22200.0,21.4026,21.4307,21.3933,21.4213,22200.0
2007-04-27 14:20:00,45.85,45.85,45.79,45.81,33600.0,21.4213,21.4213,21.3933,21.4026,33600.0
2007-04-27 14:30:00,45.79,45.85,45.79,45.84,26400.0,21.3933,21.4213,21.3933,21.4166,26400.0
2007-04-27 14:40:00,45.83,45.87,45.81,45.87,46200.0,21.412,21.4307,21.4026,21.4307,46200.0
2007-04-27 14:50:00,45.87,45.92,45.87,45.88,116200.0,21.4307,21.454,21.4307,21.4353,116200.0
2007-04-27 15:00:00,45.88,45.88,45.85,45.87,149200.0,21.4353,21.4353,21.4213,21.4307,149200.0
2007-04-27 15:10:00,45.88,45.89,45.85,45.85,62400.0,21.4353,21.44,21.4213,21.4213,62400.0
2007-04-27 15:20:00,45.85,45.88,45.85,45.87,32800.0,21.4213,21.4353,21.4213,21.4307,32800.0
2007-04-27 15:30:00,45.87,45.91,45.87,45.91,53400.0,21.4307,21.4493,21.4307,21.4493,53400.0
2007-04-27 15:40:00,45.9,45.91,45.74,45.74,136800.0,21.4447,21.4493,21.3699,21.3699,136800.0
2007-04-27 15:50:00,45.74,45.83,45.74,45.8,93400.0,21.3699,21.412,21.3699,21.398,93400.0
2007-04-30 09:30:00,46.82,46.82,46.35,46.43,557800.0,21.8745,21.8745,21.6549,21.6923,557800.0
2007-04-30 09:40:00,46.43,46.56,46.35,46.38,587800.0,21.6923,21.753,21.6549,21.6689,587800.0
2007-04-30 09:50:00,46.38,46.38,46.24,46.31,270000.0,21.6689,21.6689,21.6035,21.6362,270000.0
2007-04-30 10:00:00,46.31,46.33,46.19,46.24,236800.0,21.6362,21.6456,21.5802,21.6035,236800.0
2007-04-30 10:10:00,46.24,46.29,46.22,46.24,133200.0,21.6035,21.6269,21.5942,21.6035,133200.0
2007-04-30 10:20:00,46.24,46.3,46.23,46.27,74400.0,21.6035,21.6316,21.5989,21.6175,74400.0
2007-04-30 10:30:00,46.27,46.29,46.19,46.22,75400.0,21.6175,21.6269,21.5802,21.5942,75400.0
2007-04-30 10:40:00,46.22,46.26,46.18,46.25,64600.0,21.5942,21.6129,21.5755,21.6082,64600.0
2007-04-30 10:50:00,46.25,46.33,46.23,46.3,106800.0,21.6082,21.6456,21.5989,21.6316,106800.0
2007-04-30 11:00:00,46.3,46.31,46.22,46.23,50400.0,21.6316,21.6362,21.5942,21.5989,50400.0
2007-04-30 11:10:00,46.23,46.26,46.21,46.22,41000.0,21.5989,21.6129,21.5895,21.5942,41000.0
2007-04-30 11:20:00,46.22,46.25,46.21,46.24,182800.0,21.5942,21.6082,21.5895,21.6035,182800.0
2007-04-30 11:30:00,46.24,46.24,46.13,46.13,71600.0,21.6035,21.6035,21.5521,21.5521,71600.0
2007-04-30 11:40:00,46.13,46.17,46.07,46.11,166800.0,21.5521,21.5708,21.5241,21.5428,166800.0
2007-04-30 11:50:00,46.1,46.12,46.09,46.1,156200.0,21.5381,21.5475,21.5334,21.5381,156200.0
2007-04-30 12:00:00,46.1,46.1,45.99,46.04,177400.0,21.5381,21.5381,21.4867,21.5101,177400.0
2007-04-30 12:10:00,46.05,46.05,46.01,46.02,92200.0,21.5148,21.5148,21.4961,21.5007,92200.0
2007-04-30 12:20:00,46.02,46.08,46.01,46.07,44800.0,21.5007,21.5288,21.4961,21.5241,44800.0
2007-04-30 12:30:00,46.08,46.1,46.07,46.1,47000.0,21.5288,21.5381,21.5241,21.5381,47000.0
2007-04-30 12:40:00,46.1,46.11,46.05,46.06,20400.0,21.5381,21.5428,21.5148,21.5194,20400.0
2007-04-30 12:50:00,46.06,46.06,46.02,46.04,48200.0,21.5194,21.5194,21.5007,21.5101,48200.0
2007-04-30 13:00:00,46.03,46.04,46.02,46.04,48200.0,21.5054,21.5101,21.5007,21.5101,48200.0
2007-04-30 13:10:00,46.03,46.06,46.02,46.02,60800.0,21.5054,21.5194,21.5007,21.5007,60800.0
2007-04-30 13:20:00,46.02,46.04,46.0,46.01,54800.0,21.5007,21.5101,21.4914,21.4961,54800.0
2007-04-30 13:30:00,46.01,46.02,46.0,46.01,45200.0,21.4961,21.5007,21.4914,21.4961,45200.0
2007-04-30 13:40:00,46.01,46.04,46.0,46.02,33400.0,21.4961,21.5101,21.4914,21.5007,33400.0
2007-04-30 13:50:00,46.03,46.05,46.01,46.04,19200.0,21.5054,21.5148,21.4961,21.5101,19200.0
2007-04-30 14:00:00,46.04,46.07,46.02,46.02,32800.0,21.5101,21.5241,21.5007,21.5007,32800.0
2007-04-30 14:10:00,46.02,46.04,46.0,46.02,36000.0,21.5007,21.5101,21.4914,21.5007,36000.0
2007-04-30 14:20:00,46.02,46.04,45.95,45.98,64400.0,21.5007,21.5101,21.468,21.4821,64400.0
2007-04-30 14:30:00,45.98,45.99,45.91,45.91,90600.0,21.4821,21.4867,21.4493,21.4493,90600.0
2007-04-30 14:40:00,45.9,45.91,45.81,45.81,115000.0,21.4447,21.4493,21.4026,21.4026,115000.0
2007-04-30 14:50:00,45.81,45.83,45.73,45.74,92400.0,21.4026,21.412,21.3653,21.3699,92400.0
2007-04-30 15:00:00,45.74,45.77,45.7,45.72,80600.0,21.3699,21.3839,21.3512,21.3606,80600.0
2007-04-30 15:10:00,45.72,45.72,45.59,45.63,146400.0,21.3606,21.3606,21.2998,21.3185,146400.0
2007-04-30 15:20:00,45.63,45.69,45.62,45.67,88600.0,21.3185,21.3466,21.3139,21.3372,88600.0
2007-04-30 15:30:00,45.67,45.69,45.66,45.66,70600.0,21.3372,21.3466,21.3325,21.3325,70600.0
2007-04-30 15:40:00,45.66,45.66,45.59,45.64,121000.0,21.3325,21.3325,21.2998,21.3232,121000.0
2007-04-30 15:50:00,45.64,45.67,45.6,45.6,223000.0,21.3232,21.3372,21.3045,21.3045,223000.0
2007-05-01 09:30:00,45.99,46.09,45.8,45.96,201200.0,21.4867,21.5334,21.398,21.4727,201200.0
2007-05-01 09:40:00,45.94,46.23,45.94,46.11,108000.0,21.4634,21.5989,21.4634,21.5428,108000.0
2007-05-01 09:50:00,46.1,46.13,45.9,45.91,370800.0,21.5381,21.5521,21.4447,21.4493,370800.0
2007-05-01 10:00:00,45.91,46.05,45.53,45.62,251400.0,21.4493,21.5148,21.2718,21.3139,251400.0
2007-05-01 10:10:00,45.63,45.83,45.61,45.8,164600.0,21.3185,21.412,21.3092,21.398,164600.0
2007-05-01 10:20:00,45.8,45.87,45.67,45.85,105400.0,21.398,21.4307,21.3372,21.4213,105400.0
2007-05-01 10:30:00,45.85,45.94,45.84,45.86,75200.0,21.4213,21.4634,21.4166,21.426,75200.0
2007-05-01 10:40:00,45.85,45.87,45.83,45.87,40000.0,21.4213,21.4307,21.412,21.4307,40000.0
2007-05-01 10:50:00,45.87,45.91,45.83,45.87,46200.0,21.4307,21.4493,21.412,21.4307,46200.0
2007-05-01 11:00:00,45.85,45.95,45.85,45.94,109200.0,21.4213,21.468,21.4213,21.4634,109200.0
2007-05-01 11:10:00,45.95,45.97,45.9,45.96,48400.0,21.468,21.4774,21.4447,21.4727,48400.0
2007-05-01 11:20:00,45.96,45.99,45.91,45.97,43200.0,21.4727,21.4867,21.4493,21.4774,43200.0
2007-05-01 11:30:00,45.97,46.05,45.96,45.99,61400.0,21.4774,21.5148,21.4727,21.4867,61400.0
2007-05-01 11:40:00,45.99,46.02,45.93,45.93,57800.0,21.4867,21.5007,21.4587,21.4587,57800.0
2007-05-01 11:50:00,45.93,45.97,45.9,45.91,61200.0,21.4587,21.4774,21.4447,21.4493,61200.0
2007-05-01 12:00:00,45.91,46.05,45.91,46.02,46800.0,21.4493,21.5148,21.4493,21.5007,46800.0
2007-05-01 12:10:00,46.02,46.12,46.02,46.1,63200.0,21.5007,21.5475,21.5007,21.5381,63200.0
2007-05-01 12:20:00,46.1,46.13,46.09,46.1,44400.0,21.5381,21.5521,21.5334,21.5381,44400.0
2007-05-01 12:30:00,46.1,46.18,46.1,46.18,37400.0,21.5381,21.5755,21.5381,21.5755,37400.0
2007-05-01 12:40:00,46.17,46.23,46.17,46.19,39200.0,21.5708,21.5989,21.5708,21.5802,39200.0
2007-05-01 12:50:00,46.19,46.21,46.14,46.14,40000.0,21.5802,21.5895,21.5568,21.5568,40000.0
2007-05-01 13:00:00,46.13,46.13,46.08,46.11,75200.0,21.5521,21.5521,21.5288,21.5428,75200.0
2007-05-01 13:10:00,46.1,46.1,46.05,46.06,52400.0,21.5381,21.5381,21.5148,21.5194,52400.0
2007-05-01 13:20:00,46.06,46.06,45.96,46.02,61800.0,21.5194,21.5194,21.4727,21.5007,61800.0
2007-05-01 13:30:00,46.01,46.01,45.96,45.98,40000.0,21.4961,21.4961,21.4727,21.4821,40000.0
2007-05-01 13:40:00,45.98,46.05,45.97,46.0,60600.0,21.4821,21.5148,21.4774,21.4914,60600.0
2007-05-01 13:50:00,46.01,46.02,45.95,46.02,65600.0,21.4961,21.5007,21.468,21.5007,65600.0
2007-05-01 14:00:00,46.0,46.02,45.96,46.01,46000.0,21.4914,21.5007,21.4727,21.4961,46000.0
2007-05-01 14:10:00,46.01,46.01,45.93,45.98,84400.0,21.4961,21.4961,21.4587,21.4821,84400.0
2007-05-01 14:20:00,45.98,46.08,45.98,46.04,141400.0,21.4821,21.5288,21.4821,21.5101,141400.0
2007-05-01 14:30:00,46.04,46.1,46.04,46.06,116000.0,21.5101,21.5381,21.5101,21.5194,116000.0
2007-05-01 14:40:00,46.07,46.13,46.04,46.1,156000.0,21.5241,21.5521,21.5101,21.5381,156000.0
2007-05-01 14:50:00,46.09,46.13,46.05,46.13,83600.0,21.5334,21.5521,21.5148,21.5521,83600.0
2007-05-01 15:00:00,46.1,46.15,46.05,46.1,105600.0,21.5381,21.5615,21.5148,21.5381,105600.0
2007-05-01 15:10:00,46.1,46.1,46.07,46.09,94200.0,21.5381,21.5381,21.5241,21.5334,94200.0
2007-05-01 15:20:00,46.09,46.16,46.07,46.08,121800.0,21.5334,21.5661,21.5241,21.5288,121800.0
2007-05-01 15:30:00,46.08,46.13,46.07,46.07,167200.0,21.5288,21.5521,21.5241,21.5241,167200.0
2007-05-01 15:40:00,46.07,46.11,46.07,46.09,624800.0,21.5241,21.5428,21.5241,21.5334,624800.0
2007-05-01 15:50:00,46.08,46.13,46.07,46.1,608000.0,21.5288,21.5521,21.5241,21.5381,608000.0
2007-05-02 09:30:00,46.26,46.26,45.63,45.83,225600.0,21.6129,21.6129,21.3185,21.412,225600.0
2007-05-02 09:40:00,45.85,46.06,45.75,45.96,210000.0,21.4213,21.5194,21.3746,21.4727,210000.0
2007-05-02 09:50:00,45.96,46.01,45.75,45.99,284600.0,21.4727,21.4961,21.3746,21.4867,284600.0
2007-05-02 10:00:00,45.99,46.0,45.94,45.96,139200.0,21.4867,21.4914,21.4634,21.4727,139200.0
2007-05-02 10:10:00,45.97,46.02,45.94,46.01,123400.0,21.4774,21.5007,21.4634,21.4961,123400.0
2007-05-02 10:20:00,46.0,46.02,45.98,46.01,127800.0,21.4914,21.5007,21.4821,21.4961,127800.0
2007-05-02 10:30:00,46.01,46.13,45.99,46.1,590000.0,21.4961,21.5521,21.4867,21.5381,590000.0
2007-05-02 10:40:00,46.11,46.11,46.06,46.09,413800.0,21.5428,21.5428,21.5194,21.5334,413800.0
2007-05-02 10:50:00,46.09,46.1,46.07,46.08,54400.0,21.5334,21.5381,21.5241,21.5288,54400.0
2007-05-02 11:00:00,46.08,46.09,45.97,46.0,183000.0,21.5288,21.5334,21.4774,21.4914,183000.0
2007-05-02 11:10:00,46.0,46.01,45.98,46.01,463400.0,21.4914,21.4961,21.4821,21.4961,463400.0
2007-05-02 11:20:00,46.01,46.01,45.95,45.95,65400.0,21.4961,21.4961,21.468,21.468,65400.0
2007-05-02 11:30:00,45.95,45.97,45.91,45.91,59600.0,21.468,21.4774,21.4493,21.4493,59600.0
2007-05-02 11:40:00,45.91,45.97,45.9,45.96,57600.0,21.4493,21.4774,21.4447,21.4727,57600.0
2007-05-02 11:50:00,45.96,46.01,45.96,46.0,75400.0,21.4727,21.4961,21.4727,21.4914,75400.0
2007-05-02 12:00:00,46.0,46.01,45.99,46.0,124800.0,21.4914,21.4961,21.4867,21.4914,124800.0
2007-05-02 12:10:00,45.99,46.01,45.99,46.0,48200.0,21.4867,21.4961,21.4867,21.4914,48200.0
2007-05-02 12:20:00,46.0,46.01,45.98,45.99,49400.0,21.4914,21.4961,21.4821,21.4867,49400.0
2007-05-02 12:30:00,46.01,46.01,45.96,45.96,37200.0,21.4961,21.4961,21.4727,21.4727,37200.0
2007-05-02 12:40:00,45.96,46.04,45.96,45.98,44000.0,21.4727,21.5101,21.4727,21.4821,44000.0
2007-05-02 12:50:00,45.98,46.02,45.98,46.0,162000.0,21.4821,21.5007,21.4821,21.4914,162000.0
2007-05-02 13:00:00,46.0,46.04,46.0,46.01,173200.0,21.4914,21.5101,21.4914,21.4961,173200.0
2007-05-02 13:10:00,46.01,46.01,46.0,46.0,25600.0,21.4961,21.4961,21.4914,21.4914,25600.0
2007-05-02 13:20:00,46.01,46.01,45.99,45.99,84200.0,21.4961,21.4961,21.4867,21.4867,84200.0
2007-05-02 13:30:00,45.99,46.02,45.99,45.99,243200.0,21.4867,21.5007,21.4867,21.4867,243200.0
2007-05-02 13:40:00,45.99,45.99,45.91,45.94,55400.0,21.4867,21.4867,21.4493,21.4634,55400.0
2007-05-02 13:50:00,45.94,45.95,45.93,45.95,41000.0,21.4634,21.468,21.4587,21.468,41000.0
2007-05-02 14:00:00,45.95,45.95,45.93,45.95,33800.0,21.468,21.468,21.4587,21.468,33800.0
2007-05-02 14:10:00,45.95,45.95,45.95,45.95,149200.0,21.468,21.468,21.468,21.468,149200.0
2007-05-02 14:20:00,45.95,45.96,45.94,45.95,267600.0,21.468,21.4727,21.4634,21.468,267600.0
2007-05-02 14:30:00,45.95,46.07,45.95,46.03,140600.0,21.468,21.5241,21.468,21.5054,140600.0
2007-05-02 14:40:00,46.04,46.04,45.99,46.01,151600.0,21.5101,21.5101,21.4867,21.4961,151600.0
2007-05-02 14:50:00,46.02,46.02,45.99,46.0,144200.0,21.5007,21.5007,21.4867,21.4914,144200.0
2007-05-02 15:00:00,46.01,46.01,45.96,45.99,80000.0,21.4961,21.4961,21.4727,21.4867,80000.0
2007-05-02 15:10:00,45.99,46.0,45.96,45.98,63000.0,21.4867,21.4914,21.4727,21.4821,63000.0
2007-05-02 15:20:00,45.98,46.03,45.97,46.0,166000.0,21.4821,21.5054,21.4774,21.4914,166000.0
2007-05-02 15:30:00,45.99,46.0,45.99,46.0,72600.0,21.4867,21.4914,21.4867,21.4914,72600.0
2007-05-02 15:40:00,46.0,46.02,45.99,46.01,98600.0,21.4914,21.5007,21.4867,21.4961,98600.0
2007-05-02 15:50:00,46.01,46.01,45.98,45.99,161600.0,21.4961,21.4961,21.4821,21.4867,161600.0
2007-05-03 09:30:00,45.58,45.87,45.48,45.71,248200.0,21.2952,21.4307,21.2484,21.3559,248200.0
2007-05-03 09:40:00,45.71,45.72,45.55,45.64,126400.0,21.3559,21.3606,21.2812,21.3232,126400.0
2007-05-03 09:50:00,45.63,45.77,45.62,45.76,87000.0,21.3185,21.3839,21.3139,21.3793,87000.0
2007-05-03 10:00:00,45.75,45.82,45.55,45.58,150600.0,21.3746,21.4073,21.2812,21.2952,150600.0
2007-05-03 10:10:00,45.59,45.7,45.55,45.68,110200.0,21.2998,21.3512,21.2812,21.3419,110200.0
2007-05-03 10:20:00,45.67,45.75,45.56,45.63,143200.0,21.3372,21.3746,21.2858,21.3185,143200.0
2007-05-03 10:30:00,45.63,45.75,45.62,45.67,94000.0,21.3185,21.3746,21.3139,21.3372,94000.0
2007-05-03 10:40:00,45.65,45.75,45.65,45.74,89200.0,21.3279,21.3746,21.3279,21.3699,89200.0
2007-05-03 10:50:00,45.73,45.74,45.65,45.69,76000.0,21.3653,21.3699,21.3279,21.3466,76000.0
2007-05-03 11:00:00,45.69,45.71,45.65,45.7,107200.0,21.3466,21.3559,21.3279,21.3512,107200.0
2007-05-03 11:10:00,45.7,45.71,45.66,45.67,110200.0,21.3512,21.3559,21.3325,21.3372,110200.0
2007-05-03 11:20:00,45.68,45.69,45.48,45.56,209000.0,21.3419,21.3466,21.2484,21.2858,209000.0
2007-05-03 11:30:00,45.57,45.6,45.54,45.59,61400.0,21.2905,21.3045,21.2765,21.2998,61400.0
2007-05-03 11:40:00,45.5,45.5,45.42,45.46,77400.0,21.2578,21.2578,21.2204,21.2391,77400.0
2007-05-03 11:50:00,45.46,45.49,45.41,45.46,56800.0,21.2391,21.2531,21.2157,21.2391,56800.0
2007-05-03 12:00:00,45.47,45.52,45.41,45.41,48800.0,21.2438,21.2671,21.2157,21.2157,48800.0
2007-05-03 12:10:00,45.42,45.43,45.38,45.41,57200.0,21.2204,21.2251,21.2017,21.2157,57200.0
2007-05-03 12:20:00,45.42,45.44,45.37,45.37,90800.0,21.2204,21.2298,21.1971,21.1971,90800.0
2007-05-03 12:30:00,45.37,45.42,45.36,45.42,70200.0,21.1971,21.2204,21.1924,21.2204,70200.0
2007-05-03 12:40:00,45.43,45.5,45.43,45.46,106600.0,21.2251,21.2578,21.2251,21.2391,106600.0
2007-05-03 12:50:00,45.47,45.52,45.43,45.44,72000.0,21.2438,21.2671,21.2251,21.2298,72000.0
2007-05-03 13:00:00,45.44,45.48,45.43,45.44,38800.0,21.2298,21.2484,21.2251,21.2298,38800.0
2007-05-03 13:10:00,45.44,45.51,45.41,45.43,56200.0,21.2298,21.2625,21.2157,21.2251,56200.0
2007-05-03 13:20:00,45.43,45.48,45.42,45.48,33600.0,21.2251,21.2484,21.2204,21.2484,33600.0
2007-05-03 13:30:00,45.49,45.49,45.42,45.49,69000.0,21.2531,21.2531,21.2204,21.2531,69000.0
2007-05-03 13:40:00,45.49,45.54,45.44,45.49,251800.0,21.2531,21.2765,21.2298,21.2531,251800.0
2007-05-03 13:50:00,45.52,45.57,45.48,45.5,57400.0,21.2671,21.2905,21.2484,21.2578,57400.0
2007-05-03 14:00:00,45.48,45.52,45.44,45.49,59200.0,21.2484,21.2671,21.2298,21.2531,59200.0
2007-05-03 14:10:00,45.49,45.6,45.49,45.52,28000.0,21.2531,21.3045,21.2531,21.2671,28000.0
2007-05-03 14:20:00,45.52,45.57,45.51,45.52,24200.0,21.2671,21.2905,21.2625,21.2671,24200.0
2007-05-03 14:30:00,45.52,45.54,45.48,45.51,60600.0,21.2671,21.2765,21.2484,21.2625,60600.0
2007-05-03 14:40:00,45.51,45.52,45.48,45.5,26400.0,21.2625,21.2671,21.2484,21.2578,26400.0
2007-05-03 14:50:00,45.51,45.63,45.45,45.6,74800.0,21.2625,21.3185,21.2344,21.3045,74800.0
2007-05-03 15:00:00,45.6,45.63,45.55,45.56,60000.0,21.3045,21.3185,21.2812,21.2858,60000.0
2007-05-03 15:10:00,45.56,45.64,45.56,45.63,49000.0,21.2858,21.3232,21.2858,21.3185,49000.0
2007-05-03 15:20:00,45.63,45.66,45.6,45.62,51600.0,21.3185,21.3325,21.3045,21.3139,51600.0
2007-05-03 15:30:00,45.62,45.64,45.57,45.57,135800.0,21.3139,21.3232,21.2905,21.2905,135800.0
2007-05-03 15:40:00,45.56,45.6,45.52,45.56,94000.0,21.2858,21.3045,21.2671,21.2858,94000.0
2007-05-03 15:50:00,45.57,45.57,45.51,45.55,144600.0,21.2905,21.2905,21.2625,21.2812,144600.0
2007-05-04 09:30:00,45.57,45.64,45.48,45.62,118800.0,21.2905,21.3232,21.2484,21.3139,118800.0
2007-05-04 09:40:00,45.62,45.65,45.49,45.49,88800.0,21.3139,21.3279,21.2531,21.2531,88800.0
2007-05-04 09:50:00,45.49,45.59,45.49,45.54,61600.0,21.2531,21.2998,21.2531,21.2765,61600.0
2007-05-04 10:00:00,45.54,45.6,45.49,45.53,59800.0,21.2765,21.3045,21.2531,21.2718,59800.0
2007-05-04 10:10:00,45.53,45.64,45.53,45.63,76000.0,21.2718,21.3232,21.2718,21.3185,76000.0
2007-05-04 10:20:00,45.63,45.7,45.63,45.64,38000.0,21.3185,21.3512,21.3185,21.3232,38000.0
2007-05-04 10:30:00,45.63,45.68,45.6,45.63,71800.0,21.3185,21.3419,21.3045,21.3185,71800.0
2007-05-04 10:40:00,45.63,45.63,45.58,45.62,63400.0,21.3185,21.3185,21.2952,21.3139,63400.0
2007-05-04 10:50:00,45.62,45.67,45.59,45.6,59200.0,21.3139,21.3372,21.2998,21.3045,59200.0
2007-05-04 11:00:00,45.6,45.63,45.58,45.59,43200.0,21.3045,21.3185,21.2952,21.2998,43200.0
2007-05-04 11:10:00,45.59,45.6,45.55,45.55,86000.0,21.2998,21.3045,21.2812,21.2812,86000.0
2007-05-04 11:20:00,45.55,45.55,45.46,45.49,49000.0,21.2812,21.2812,21.2391,21.2531,49000.0
2007-05-04 11:30:00,45.48,45.49,45.45,45.46,46400.0,21.2484,21.2531,21.2344,21.2391,46400.0
2007-05-04 11:40:00,45.46,45.48,45.42,45.44,52200.0,21.2391,21.2484,21.2204,21.2298,52200.0
2007-05-04 11:50:00,45.44,45.46,45.37,45.37,31200.0,21.2298,21.2391,21.1971,21.1971,31200.0
2007-05-04 12:00:00,45.37,45.38,45.35,45.38,62200.0,21.1971,21.2017,21.1877,21.2017,62200.0
2007-05-04 12:10:00,45.38,45.38,45.32,45.33,38000.0,21.2017,21.2017,21.1737,21.1784,38000.0
2007-05-04 12:20:00,45.33,45.35,45.31,45.31,73000.0,21.1784,21.1877,21.169,21.169,73000.0
2007-05-04 12:30:00,45.31,45.31,45.24,45.26,79200.0,21.169,21.169,21.1363,21.1457,79200.0
2007-05-04 12:40:00,45.27,45.35,45.27,45.27,56800.0,21.1503,21.1877,21.1503,21.1503,56800.0
2007-05-04 12:50:00,45.28,45.33,45.26,45.3,39000.0,21.155,21.1784,21.1457,21.1644,39000.0
2007-05-04 13:00:00,45.3,45.33,45.27,45.32,41400.0,21.1644,21.1784,21.1503,21.1737,41400.0
2007-05-04 13:10:00,45.32,45.41,45.32,45.39,57600.0,21.1737,21.2157,21.1737,21.2064,57600.0
2007-05-04 13:20:00,45.4,45.42,45.32,45.32,36200.0,21.2111,21.2204,21.1737,21.1737,36200.0
2007-05-04 13:30:00,45.32,45.35,45.31,45.35,35000.0,21.1737,21.1877,21.169,21.1877,35000.0
2007-05-04 13:40:00,45.35,45.43,45.33,45.42,39200.0,21.1877,21.2251,21.1784,21.2204,39200.0
2007-05-04 13:50:00,45.41,45.42,45.3,45.33,44400.0,21.2157,21.2204,21.1644,21.1784,44400.0
2007-05-04 14:00:00,45.33,45.35,45.28,45.28,46000.0,21.1784,21.1877,21.155,21.155,46000.0
2007-05-04 14:10:00,45.29,45.37,45.27,45.29,46200.0,21.1597,21.1971,21.1503,21.1597,46200.0
2007-05-04 14:20:00,45.3,45.34,45.29,45.34,37600.0,21.1644,21.183,21.1597,21.183,37600.0
2007-05-04 14:30:00,45.34,45.38,45.29,45.33,38200.0,21.183,21.2017,21.1597,21.1784,38200.0
2007-05-04 14:40:00,45.32,45.34,45.3,45.32,37200.0,21.1737,21.183,21.1644,21.1737,37200.0
2007-05-04 14:50:00,45.32,45.34,45.31,45.31,38000.0,21.1737,21.183,21.169,21.169,38000.0
2007-05-04 15:00:00,45.31,45.36,45.31,45.35,42200.0,21.169,21.1924,21.169,21.1877,42200.0
2007-05-04 15:10:00,45.35,45.4,45.35,45.38,40600.0,21.1877,21.2111,21.1877,21.2017,40600.0
2007-05-04 15:20:00,45.39,45.4,45.37,45.38,41600.0,21.2064,21.2111,21.1971,21.2017,41600.0
2007-05-04 15:30:00,45.38,45.38,45.33,45.34,79400.0,21.2017,21.2017,21.1784,21.183,79400.0
2007-05-04 15:40:00,45.34,45.37,45.29,45.32,101000.0,21.183,21.1971,21.1597,21.1737,101000.0
2007-05-04 15:50:00,45.32,45.41,45.32,45.37,117800.0,21.1737,21.2157,21.1737,21.1971,117800.0
2007-05-07 09:30:00,45.41,45.49,45.35,45.38,79000.0,21.2157,21.2531,21.1877,21.2017,79000.0
2007-05-07 09:40:00,45.38,45.49,45.35,45.4,104600.0,21.2017,21.2531,21.1877,21.2111,104600.0
2007-05-07 09:50:00,45.38,45.47,45.37,45.38,78200.0,21.2017,21.2438,21.1971,21.2017,78200.0
2007-05-07 10:00:00,45.4,45.49,45.18,45.2,340800.0,21.2111,21.2531,21.1083,21.1176,340800.0
2007-05-07 10:10:00,45.19,45.23,45.1,45.23,155200.0,21.113,21.1316,21.0709,21.1316,155200.0
2007-05-07 10:20:00,45.22,45.27,45.19,45.23,97800.0,21.127,21.1503,21.113,21.1316,97800.0
2007-05-07 10:30:00,45.24,45.28,45.21,45.26,54800.0,21.1363,21.155,21.1223,21.1457,54800.0
2007-05-07 10:40:00,45.27,45.3,45.23,45.27,40200.0,21.1503,21.1644,21.1316,21.1503,40200.0
2007-05-07 10:50:00,45.29,45.31,45.23,45.24,83200.0,21.1597,21.169,21.1316,21.1363,83200.0
2007-05-07 11:00:00,45.24,45.25,45.2,45.2,84400.0,21.1363,21.141,21.1176,21.1176,84400.0
2007-05-07 11:10:00,45.2,45.24,45.19,45.21,42800.0,21.1176,21.1363,21.113,21.1223,42800.0
2007-05-07 11:20:00,45.21,45.25,45.2,45.25,63600.0,21.1223,21.141,21.1176,21.141,63600.0
2007-05-07 11:30:00,45.25,45.25,45.17,45.24,112800.0,21.141,21.141,21.1036,21.1363,112800.0
2007-05-07 11:40:00,45.24,45.25,45.23,45.24,50600.0,21.1363,21.141,21.1316,21.1363,50600.0
2007-05-07 11:50:00,45.24,45.24,45.15,45.2,117200.0,21.1363,21.1363,21.0943,21.1176,117200.0
2007-05-07 12:00:00,45.2,45.21,45.13,45.2,196000.0,21.1176,21.1223,21.0849,21.1176,196000.0
2007-05-07 12:10:00,45.2,45.24,45.16,45.21,119400.0,21.1176,21.1363,21.0989,21.1223,119400.0
2007-05-07 12:20:00,45.21,45.24,45.19,45.24,98400.0,21.1223,21.1363,21.113,21.1363,98400.0
2007-05-07 12:30:00,45.24,45.24,45.22,45.22,49800.0,21.1363,21.1363,21.127,21.127,49800.0
2007-05-07 12:40:00,45.23,45.23,45.15,45.19,135000.0,21.1316,21.1316,21.0943,21.113,135000.0
2007-05-07 12:50:00,45.2,45.23,45.19,45.2,80000.0,21.1176,21.1316,21.113,21.1176,80000.0
2007-05-07 13:00:00,45.2,45.24,45.2,45.21,42800.0,21.1176,21.1363,21.1176,21.1223,42800.0
2007-05-07 13:10:00,45.22,45.24,45.2,45.2,48400.0,21.127,21.1363,21.1176,21.1176,48400.0
2007-05-07 13:20:00,45.2,45.2,45.13,45.18,52200.0,21.1176,21.1176,21.0849,21.1083,52200.0
2007-05-07 13:30:00,45.19,45.21,45.17,45.2,104000.0,21.113,21.1223,21.1036,21.1176,104000.0
2007-05-07 13:40:00,45.2,45.2,45.17,45.18,49000.0,21.1176,21.1176,21.1036,21.1083,49000.0
2007-05-07 13:50:00,45.18,45.19,45.13,45.13,48000.0,21.1083,21.113,21.0849,21.0849,48000.0
2007-05-07 14:00:00,45.13,45.18,45.13,45.18,45200.0,21.0849,21.1083,21.0849,21.1083,45200.0
2007-05-07 14:10:00,45.19,45.22,45.18,45.21,54400.0,21.113,21.127,21.1083,21.1223,54400.0
2007-05-07 14:20:00,45.22,45.24,45.2,45.24,44200.0,21.127,21.1363,21.1176,21.1363,44200.0
2007-05-07 14:30:00,45.24,45.28,45.24,45.27,37800.0,21.1363,21.155,21.1363,21.1503,37800.0
2007-05-07 14:40:00,45.26,45.27,45.25,45.26,37400.0,21.1457,21.1503,21.141,21.1457,37400.0
2007-05-07 14:50:00,45.26,45.26,45.21,45.24,54000.0,21.1457,21.1457,21.1223,21.1363,54000.0
2007-05-07 15:00:00,45.24,45.25,45.23,45.25,87400.0,21.1363,21.141,21.1316,21.141,87400.0
2007-05-07 15:10:00,45.25,45.26,45.22,45.23,54400.0,21.141,21.1457,21.127,21.1316,54400.0
2007-05-07 15:20:00,45.23,45.27,45.22,45.26,74400.0,21.1316,21.1503,21.127,21.1457,74400.0
2007-05-07 15:30:00,45.25,45.27,45.23,45.26,67800.0,21.141,21.1503,21.1316,21.1457,67800.0
2007-05-07 15:40:00,45.27,45.27,45.21,45.22,99800.0,21.1503,21.1503,21.1223,21.127,99800.0
2007-05-07 15:50:00,45.22,45.25,45.2,45.21,269400.0,21.127,21.141,21.1176,21.1223,269400.0
2007-05-08 09:30:00,45.13,45.21,45.05,45.13,159200.0,21.0849,21.1223,21.0476,21.0849,159200.0
2007-05-08 09:40:00,45.12,45.17,45.02,45.05,104400.0,21.0803,21.1036,21.0335,21.0476,104400.0
2007-05-08 09:50:00,45.07,45.13,45.04,45.12,57000.0,21.0569,21.0849,21.0429,21.0803,57000.0
2007-05-08 10:00:00,45.12,45.13,45.02,45.05,62800.0,21.0803,21.0849,21.0335,21.0476,62800.0
2007-05-08 10:10:00,45.06,45.1,45.05,45.07,71800.0,21.0522,21.0709,21.0476,21.0569,71800.0
2007-05-08 10:20:00,45.05,45.08,45.01,45.05,71600.0,21.0476,21.0616,21.0289,21.0476,71600.0
2007-05-08 10:30:00,45.05,45.09,45.02,45.02,89000.0,21.0476,21.0662,21.0335,21.0335,89000.0
2007-05-08 10:40:00,45.02,45.02,44.95,44.95,98800.0,21.0335,21.0335,21.0008,21.0008,98800.0
2007-05-08 10:50:00,44.96,45.0,44.9,44.91,85200.0,21.0055,21.0242,20.9775,20.9821,85200.0
2007-05-08 11:00:00,44.91,44.92,44.85,44.85,56400.0,20.9821,20.9868,20.9541,20.9541,56400.0
2007-05-08 11:10:00,44.84,44.89,44.81,44.87,67800.0,20.9494,20.9728,20.9354,20.9635,67800.0
2007-05-08 11:20:00,44.87,44.9,44.82,44.84,65200.0,20.9635,20.9775,20.9401,20.9494,65200.0
2007-05-08 11:30:00,44.84,44.86,44.83,44.84,60000.0,20.9494,20.9588,20.9448,20.9494,60000.0
2007-05-08 11:40:00,44.83,44.84,44.8,44.82,51600.0,20.9448,20.9494,20.9308,20.9401,51600.0
2007-05-08 11:50:00,44.82,44.84,44.81,44.81,34400.0,20.9401,20.9494,20.9354,20.9354,34400.0
2007-05-08 12:00:00,44.81,44.81,44.73,44.75,90800.0,20.9354,20.9354,20.898,20.9074,90800.0
2007-05-08 12:10:00,44.75,44.75,44.73,44.73,65000.0,20.9074,20.9074,20.898,20.898,65000.0
2007-05-08 12:20:00,44.73,44.74,44.72,44.73,44400.0,20.898,20.9027,20.8934,20.898,44400.0
2007-05-08 12:30:00,44.73,44.75,44.72,44.74,36200.0,20.898,20.9074,20.8934,20.9027,36200.0
2007-05-08 12:40:00,44.74,44.76,44.73,44.76,80600.0,20.9027,20.9121,20.898,20.9121,80600.0
2007-05-08 12:50:00,44.75,44.76,44.74,44.75,131400.0,20.9074,20.9121,20.9027,20.9074,131400.0
2007-05-08 13:00:00,44.74,44.76,44.74,44.75,58200.0,20.9027,20.9121,20.9027,20.9074,58200.0
2007-05-08 13:10:00,44.75,44.77,44.74,44.74,117600.0,20.9074,20.9167,20.9027,20.9027,117600.0
2007-05-08 13:20:00,44.74,44.75,44.74,44.74,40400.0,20.9027,20.9074,20.9027,20.9027,40400.0
2007-05-08 13:30:00,44.74,44.74,44.74,44.74,35400.0,20.9027,20.9027,20.9027,20.9027,35400.0
2007-05-08 13:40:00,44.74,44.75,44.74,44.74,46800.0,20.9027,20.9074,20.9027,20.9027,46800.0
2007-05-08 13:50:00,44.74,44.75,44.74,44.75,64200.0,20.9027,20.9074,20.9027,20.9074,64200.0
2007-05-08 14:00:00,44.75,44.75,44.73,44.73,58600.0,20.9074,20.9074,20.898,20.898,58600.0
2007-05-08 14:10:00,44.73,44.76,44.72,44.75,71400.0,20.898,20.9121,20.8934,20.9074,71400.0
2007-05-08 14:20:00,44.75,44.78,44.74,44.78,69800.0,20.9074,20.9214,20.9027,20.9214,69800.0
2007-05-08 14:30:00,44.78,44.79,44.76,44.77,100400.0,20.9214,20.9261,20.9121,20.9167,100400.0
2007-05-08 14:40:00,44.78,44.79,44.77,44.79,72000.0,20.9214,20.9261,20.9167,20.9261,72000.0
2007-05-08 14:50:00,44.79,44.8,44.74,44.76,62000.0,20.9261,20.9308,20.9027,20.9121,62000.0
2007-05-08 15:00:00,44.76,44.77,44.74,44.75,79600.0,20.9121,20.9167,20.9027,20.9074,79600.0
2007-05-08 15:10:00,44.75,44.77,44.73,44.77,226200.0,20.9074,20.9167,20.898,20.9167,226200.0
2007-05-08 15:20:00,44.76,44.77,44.74,44.76,109000.0,20.9121,20.9167,20.9027,20.9121,109000.0
2007-05-08 15:30:00,44.76,44.81,44.74,44.8,211800.0,20.9121,20.9354,20.9027,20.9308,211800.0
2007-05-08 15:40:00,44.8,44.88,44.8,44.87,440600.0,20.9308,20.9681,20.9308,20.9635,440600.0
2007-05-08 15:50:00,44.87,44.88,44.83,44.86,259600.0,20.9635,20.9681,20.9448,20.9588,259600.0
2007-05-09 09:30:00,44.85,45.07,44.84,44.88,84400.0,20.9541,21.0569,20.9494,20.9681,84400.0
2007-05-09 09:40:00,44.88,45.05,44.87,45.02,80400.0,20.9681,21.0476,20.9635,21.0335,80400.0
2007-05-09 09:50:00,45.02,45.02,44.95,44.98,66600.0,21.0335,21.0335,21.0008,21.0148,66600.0
2007-05-09 10:00:00,44.97,45.02,44.93,44.99,56400.0,21.0102,21.0335,20.9915,21.0195,56400.0
2007-05-09 10:10:00,44.99,44.99,44.9,44.92,48800.0,21.0195,21.0195,20.9775,20.9868,48800.0
2007-05-09 10:20:00,44.92,45.0,44.92,44.99,40400.0,20.9868,21.0242,20.9868,21.0195,40400.0
2007-05-09 10:30:00,44.99,45.0,44.97,44.99,63800.0,21.0195,21.0242,21.0102,21.0195,63800.0
2007-05-09 10:40:00,44.99,45.04,44.99,45.02,60200.0,21.0195,21.0429,21.0195,21.0335,60200.0
2007-05-09 10:50:00,45.02,45.02,45.01,45.01,31600.0,21.0335,21.0335,21.0289,21.0289,31600.0
2007-05-09 11:00:00,45.02,45.06,45.01,45.05,315800.0,21.0335,21.0522,21.0289,21.0476,315800.0
2007-05-09 11:10:00,45.05,45.11,45.05,45.1,220400.0,21.0476,21.0756,21.0476,21.0709,220400.0
2007-05-09 11:20:00,45.1,45.1,45.08,45.1,69200.0,21.0709,21.0709,21.0616,21.0709,69200.0
2007-05-09 11:30:00,45.1,45.12,45.08,45.12,33800.0,21.0709,21.0803,21.0616,21.0803,33800.0
2007-05-09 11:40:00,45.12,45.14,45.11,45.13,40800.0,21.0803,21.0896,21.0756,21.0849,40800.0
2007-05-09 11:50:00,45.14,45.15,45.13,45.13,97200.0,21.0896,21.0943,21.0849,21.0849,97200.0
2007-05-09 12:00:00,45.14,45.19,45.14,45.17,41600.0,21.0896,21.113,21.0896,21.1036,41600.0
2007-05-09 12:10:00,45.17,45.17,45.15,45.16,24000.0,21.1036,21.1036,21.0943,21.0989,24000.0
2007-05-09 12:20:00,45.15,45.18,45.15,45.16,22600.0,21.0943,21.1083,21.0943,21.0989,22600.0
2007-05-09 12:30:00,45.15,45.18,45.15,45.17,31200.0,21.0943,21.1083,21.0943,21.1036,31200.0
2007-05-09 12:40:00,45.18,45.18,45.15,45.16,31200.0,21.1083,21.1083,21.0943,21.0989,31200.0
2007-05-09 12:50:00,45.16,45.17,45.14,45.15,30400.0,21.0989,21.1036,21.0896,21.0943,30400.0
2007-05-09 13:00:00,45.15,45.17,45.14,45.15,48800.0,21.0943,21.1036,21.0896,21.0943,48800.0
2007-05-09 13:10:00,45.15,45.17,45.15,45.17,22400.0,21.0943,21.1036,21.0943,21.1036,22400.0
2007-05-09 13:20:00,45.17,45.19,45.17,45.17,29000.0,21.1036,21.113,21.1036,21.1036,29000.0
2007-05-09 13:30:00,45.17,45.18,45.13,45.13,25200.0,21.1036,21.1083,21.0849,21.0849,25200.0
2007-05-09 13:40:00,45.13,45.14,45.12,45.13,27600.0,21.0849,21.0896,21.0803,21.0849,27600.0
2007-05-09 13:50:00,45.13,45.13,45.1,45.1,28400.0,21.0849,21.0849,21.0709,21.0709,28400.0
2007-05-09 14:00:00,45.1,45.12,45.08,45.12,47200.0,21.0709,21.0803,21.0616,21.0803,47200.0
2007-05-09 14:10:00,45.12,45.14,44.95,45.02,149000.0,21.0803,21.0896,21.0008,21.0335,149000.0
2007-05-09 14:20:00,45.02,45.1,44.89,44.95,231200.0,21.0335,21.0709,20.9728,21.0008,231200.0
2007-05-09 14:30:00,44.94,45.0,44.92,44.96,90400.0,20.9962,21.0242,20.9868,21.0055,90400.0
2007-05-09 14:40:00,44.95,45.1,44.94,45.1,91600.0,21.0008,21.0709,20.9962,21.0709,91600.0
2007-05-09 14:50:00,45.1,45.17,45.1,45.1,42200.0,21.0709,21.1036,21.0709,21.0709,42200.0
2007-05-09 15:00:00,45.09,45.09,45.04,45.05,364400.0,21.0662,21.0662,21.0429,21.0476,364400.0
2007-05-09 15:10:00,45.05,45.1,45.03,45.03,91000.0,21.0476,21.0709,21.0382,21.0382,91000.0
2007-05-09 15:20:00,45.04,45.08,45.02,45.08,58400.0,21.0429,21.0616,21.0335,21.0616,58400.0
2007-05-09 15:30:00,45.1,45.12,45.07,45.12,48600.0,21.0709,21.0803,21.0569,21.0803,48600.0
2007-05-09 15:40:00,45.12,45.13,45.07,45.09,70800.0,21.0803,21.0849,21.0569,21.0662,70800.0
2007-05-09 15:50:00,45.1,45.12,45.06,45.08,89000.0,21.0709,21.0803,21.0522,21.0616,89000.0
2007-05-10 09:30:00,44.97,45.01,44.85,44.85,83800.0,21.0102,21.0289,20.9541,20.9541,83800.0
2007-05-10 09:40:00,44.85,44.87,44.75,44.84,73000.0,20.9541,20.9635,20.9074,20.9494,73000.0
2007-05-10 09:50:00,44.83,44.95,44.82,44.92,75600.0,20.9448,21.0008,20.9401,20.9868,75600.0
2007-05-10 10:00:00,44.93,44.95,44.89,44.95,60800.0,20.9915,21.0008,20.9728,21.0008,60800.0
2007-05-10 10:10:00,44.94,45.04,44.94,45.01,45800.0,20.9962,21.0429,20.9962,21.0289,45800.0
2007-05-10 10:20:00,45.03,45.05,44.95,44.98,36800.0,21.0382,21.0476,21.0008,21.0148,36800.0
2007-05-10 10:30:00,44.98,45.06,44.97,45.06,89000.0,21.0148,21.0522,21.0102,21.0522,89000.0
2007-05-10 10:40:00,45.06,45.14,45.05,45.1,74000.0,21.0522,21.0896,21.0476,21.0709,74000.0
2007-05-10 10:50:00,45.12,45.16,45.07,45.13,104800.0,21.0803,21.0989,21.0569,21.0849,104800.0
2007-05-10 11:00:00,45.13,45.18,45.13,45.14,82200.0,21.0849,21.1083,21.0849,21.0896,82200.0
2007-05-10 11:10:00,45.13,45.15,45.12,45.13,64600.0,21.0849,21.0943,21.0803,21.0849,64600.0
2007-05-10 11:20:00,45.13,45.13,45.05,45.09,173600.0,21.0849,21.0849,21.0476,21.0662,173600.0
2007-05-10 11:30:00,45.09,45.12,45.06,45.08,94400.0,21.0662,21.0803,21.0522,21.0616,94400.0
2007-05-10 11:40:00,45.08,45.1,44.99,44.99,48600.0,21.0616,21.0709,21.0195,21.0195,48600.0
2007-05-10 11:50:00,44.99,45.01,44.88,44.88,37000.0,21.0195,21.0289,20.9681,20.9681,37000.0
2007-05-10 12:00:00,44.87,44.92,44.87,44.91,66600.0,20.9635,20.9868,20.9635,20.9821,66600.0
2007-05-10 12:10:00,44.92,44.93,44.87,44.9,17400.0,20.9868,20.9915,20.9635,20.9775,17400.0
2007-05-10 12:20:00,44.9,44.92,44.85,44.9,17800.0,20.9775,20.9868,20.9541,20.9775,17800.0
2007-05-10 12:30:00,44.89,44.91,44.85,44.85,18200.0,20.9728,20.9821,20.9541,20.9541,18200.0
2007-05-10 12:40:00,44.85,44.91,44.85,44.88,21200.0,20.9541,20.9821,20.9541,20.9681,21200.0
2007-05-10 12:50:00,44.88,44.91,44.85,44.9,37800.0,20.9681,20.9821,20.9541,20.9775,37800.0
2007-05-10 13:00:00,44.9,44.9,44.84,44.88,78400.0,20.9775,20.9775,20.9494,20.9681,78400.0
2007-05-10 13:10:00,44.89,44.94,44.87,44.93,58000.0,20.9728,20.9962,20.9635,20.9915,58000.0
2007-05-10 13:20:00,44.93,44.95,44.88,44.95,23600.0,20.9915,21.0008,20.9681,21.0008,23600.0
2007-05-10 13:30:00,44.94,44.94,44.88,44.92,93600.0,20.9962,20.9962,20.9681,20.9868,93600.0
2007-05-10 13:40:00,44.91,44.91,44.79,44.79,48400.0,20.9821,20.9821,20.9261,20.9261,48400.0
2007-05-10 13:50:00,44.8,44.83,44.76,44.81,36800.0,20.9308,20.9448,20.9121,20.9354,36800.0
2007-05-10 14:00:00,44.81,44.9,44.81,44.82,40800.0,20.9354,20.9775,20.9354,20.9401,40800.0
2007-05-10 14:10:00,44.82,44.85,44.82,44.83,26400.0,20.9401,20.9541,20.9401,20.9448,26400.0
2007-05-10 14:20:00,44.83,44.83,44.76,44.77,43200.0,20.9448,20.9448,20.9121,20.9167,43200.0
2007-05-10 14:30:00,44.77,44.78,44.76,44.77,24200.0,20.9167,20.9214,20.9121,20.9167,24200.0
2007-05-10 14:40:00,44.77,44.79,44.76,44.77,17000.0,20.9167,20.9261,20.9121,20.9167,17000.0
2007-05-10 14:50:00,44.77,44.77,44.73,44.74,65200.0,20.9167,20.9167,20.898,20.9027,65200.0
2007-05-10 15:00:00,44.74,44.74,44.67,44.69,59800.0,20.9027,20.9027,20.87,20.8794,59800.0
2007-05-10 15:10:00,44.68,44.73,44.67,44.72,57200.0,20.8747,20.898,20.87,20.8934,57200.0
2007-05-10 15:20:00,44.72,44.76,44.67,44.7,59400.0,20.8934,20.9121,20.87,20.884,59400.0
2007-05-10 15:30:00,44.7,44.7,44.66,44.68,60200.0,20.884,20.884,20.8653,20.8747,60200.0
2007-05-10 15:40:00,44.68,44.68,44.62,44.63,74800.0,20.8747,20.8747,20.8467,20.8513,74800.0
2007-05-10 15:50:00,44.63,44.64,44.57,44.6,177400.0,20.8513,20.856,20.8233,20.8373,177400.0
2007-05-11 09:30:00,44.8,44.98,44.76,44.91,108400.0,20.9308,21.0148,20.9121,20.9821,108400.0
2007-05-11 09:40:00,44.91,44.95,44.88,44.94,67000.0,20.9821,21.0008,20.9681,20.9962,67000.0
2007-05-11 09:50:00,44.94,44.95,44.85,44.85,50800.0,20.9962,21.0008,20.9541,20.9541,50800.0
2007-05-11 10:00:00,44.85,44.87,44.77,44.84,47200.0,20.9541,20.9635,20.9167,20.9494,47200.0
2007-05-11 10:10:00,44.82,44.85,44.81,44.83,35000.0,20.9401,20.9541,20.9354,20.9448,35000.0
2007-05-11 10:20:00,44.83,44.85,44.81,44.83,45800.0,20.9448,20.9541,20.9354,20.9448,45800.0
2007-05-11 10:30:00,44.84,44.85,44.79,44.83,64200.0,20.9494,20.9541,20.9261,20.9448,64200.0
2007-05-11 10:40:00,44.82,44.9,44.81,44.88,49400.0,20.9401,20.9775,20.9354,20.9681,49400.0
2007-05-11 10:50:00,44.88,44.97,44.88,44.95,68800.0,20.9681,21.0102,20.9681,21.0008,68800.0
2007-05-11 11:00:00,44.96,44.98,44.92,44.94,37200.0,21.0055,21.0148,20.9868,20.9962,37200.0
2007-05-11 11:10:00,44.95,45.01,44.94,45.0,48000.0,21.0008,21.0289,20.9962,21.0242,48000.0
2007-05-11 11:20:00,45.01,45.02,44.99,45.01,43800.0,21.0289,21.0335,21.0195,21.0289,43800.0
2007-05-11 11:30:00,45.01,45.01,44.98,45.01,41400.0,21.0289,21.0289,21.0148,21.0289,41400.0
2007-05-11 11:40:00,45.01,45.01,44.98,45.0,27200.0,21.0289,21.0289,21.0148,21.0242,27200.0
2007-05-11 11:50:00,44.99,44.99,44.96,44.98,39000.0,21.0195,21.0195,21.0055,21.0148,39000.0
2007-05-11 12:00:00,44.99,45.0,44.97,44.98,33000.0,21.0195,21.0242,21.0102,21.0148,33000.0
2007-05-11 12:10:00,44.98,45.04,44.98,45.02,111800.0,21.0148,21.0429,21.0148,21.0335,111800.0
2007-05-11 12:20:00,45.03,45.1,45.03,45.08,31200.0,21.0382,21.0709,21.0382,21.0616,31200.0
2007-05-11 12:30:00,45.08,45.1,45.08,45.09,29400.0,21.0616,21.0709,21.0616,21.0662,29400.0
2007-05-11 12:40:00,45.1,45.13,45.08,45.11,35000.0,21.0709,21.0849,21.0616,21.0756,35000.0
2007-05-11 12:50:00,45.12,45.16,45.1,45.16,61600.0,21.0803,21.0989,21.0709,21.0989,61600.0
2007-05-11 13:00:00,45.16,45.18,45.15,45.17,34400.0,21.0989,21.1083,21.0943,21.1036,34400.0
2007-05-11 13:10:00,45.17,45.19,45.13,45.15,62600.0,21.1036,21.113,21.0849,21.0943,62600.0
2007-05-11 13:20:00,45.15,45.21,45.14,45.19,49400.0,21.0943,21.1223,21.0896,21.113,49400.0
2007-05-11 13:30:00,45.2,45.24,45.19,45.22,40800.0,21.1176,21.1363,21.113,21.127,40800.0
2007-05-11 13:40:00,45.22,45.22,45.21,45.21,33000.0,21.127,21.127,21.1223,21.1223,33000.0
2007-05-11 13:50:00,45.21,45.22,45.17,45.19,51600.0,21.1223,21.127,21.1036,21.113,51600.0
2007-05-11 14:00:00,45.2,45.2,45.18,45.2,41000.0,21.1176,21.1176,21.1083,21.1176,41000.0
2007-05-11 14:10:00,45.2,45.22,45.18,45.2,49600.0,21.1176,21.127,21.1083,21.1176,49600.0
2007-05-11 14:20:00,45.2,45.22,45.19,45.21,90000.0,21.1176,21.127,21.113,21.1223,90000.0
2007-05-11 14:30:00,45.21,45.23,45.2,45.22,61000.0,21.1223,21.1316,21.1176,21.127,61000.0
2007-05-11 14:40:00,45.21,45.23,45.2,45.22,64800.0,21.1223,21.1316,21.1176,21.127,64800.0
2007-05-11 14:50:00,45.23,45.23,45.2,45.2,42000.0,21.1316,21.1316,21.1176,21.1176,42000.0
2007-05-11 15:00:00,45.21,45.23,45.19,45.19,87800.0,21.1223,21.1316,21.113,21.113,87800.0
2007-05-11 15:10:00,45.19,45.22,45.19,45.2,59800.0,21.113,21.127,21.113,21.1176,59800.0
2007-05-11 15:20:00,45.2,45.21,45.19,45.2,31800.0,21.1176,21.1223,21.113,21.1176,31800.0
2007-05-11 15:30:00,45.2,45.24,45.19,45.2,269800.0,21.1176,21.1363,21.113,21.1176,269800.0
2007-05-11 15:40:00,45.2,45.22,45.16,45.17,93600.0,21.1176,21.127,21.0989,21.1036,93600.0
2007-05-11 15:50:00,45.17,45.26,45.17,45.26,124800.0,21.1036,21.1457,21.1036,21.1457,124800.0
2007-05-14 09:30:00,45.45,45.5,45.4,45.47,79400.0,21.2344,21.2578,21.2111,21.2438,79400.0
2007-05-14 09:40:00,45.49,45.58,45.46,45.53,91600.0,21.2531,21.2952,21.2391,21.2718,91600.0
2007-05-14 09:50:00,45.5,45.55,45.46,45.53,65600.0,21.2578,21.2812,21.2391,21.2718,65600.0
2007-05-14 10:00:00,45.53,45.57,45.48,45.49,105800.0,21.2718,21.2905,21.2484,21.2531,105800.0
2007-05-14 10:10:00,45.49,45.51,45.46,45.48,62400.0,21.2531,21.2625,21.2391,21.2484,62400.0
2007-05-14 10:20:00,45.46,45.54,45.44,45.5,77200.0,21.2391,21.2765,21.2298,21.2578,77200.0
2007-05-14 10:30:00,45.49,45.53,45.47,45.47,66000.0,21.2531,21.2718,21.2438,21.2438,66000.0
2007-05-14 10:40:00,45.48,45.48,45.41,45.43,51800.0,21.2484,21.2484,21.2157,21.2251,51800.0
2007-05-14 10:50:00,45.43,45.49,45.42,45.45,76000.0,21.2251,21.2531,21.2204,21.2344,76000.0
2007-05-14 11:00:00,45.45,45.46,45.42,45.42,70800.0,21.2344,21.2391,21.2204,21.2204,70800.0
2007-05-14 11:10:00,45.42,45.44,45.4,45.42,62600.0,21.2204,21.2298,21.2111,21.2204,62600.0
2007-05-14 11:20:00,45.43,45.46,45.43,45.44,21400.0,21.2251,21.2391,21.2251,21.2298,21400.0
2007-05-14 11:30:00,45.44,45.45,45.4,45.43,37800.0,21.2298,21.2344,21.2111,21.2251,37800.0
2007-05-14 11:40:00,45.44,45.46,45.43,45.45,22600.0,21.2298,21.2391,21.2251,21.2344,22600.0
2007-05-14 11:50:00,45.44,45.46,45.43,45.46,27000.0,21.2298,21.2391,21.2251,21.2391,27000.0
2007-05-14 12:00:00,45.46,45.48,45.42,45.42,30200.0,21.2391,21.2484,21.2204,21.2204,30200.0
2007-05-14 12:10:00,45.41,45.43,45.41,45.42,33800.0,21.2157,21.2251,21.2157,21.2204,33800.0
2007-05-14 12:20:00,45.42,45.45,45.4,45.41,40200.0,21.2204,21.2344,21.2111,21.2157,40200.0
2007-05-14 12:30:00,45.41,45.42,45.4,45.42,59400.0,21.2157,21.2204,21.2111,21.2204,59400.0
2007-05-14 12:40:00,45.42,45.42,45.36,45.37,55000.0,21.2204,21.2204,21.1924,21.1971,55000.0
2007-05-14 12:50:00,45.37,45.38,45.35,45.35,31600.0,21.1971,21.2017,21.1877,21.1877,31600.0
2007-05-14 13:00:00,45.35,45.35,45.27,45.29,76600.0,21.1877,21.1877,21.1503,21.1597,76600.0
2007-05-14 13:10:00,45.29,45.3,45.22,45.24,76600.0,21.1597,21.1644,21.127,21.1363,76600.0
2007-05-14 13:20:00,45.24,45.34,45.23,45.34,39800.0,21.1363,21.183,21.1316,21.183,39800.0
2007-05-14 13:30:00,45.34,45.35,45.25,45.27,35200.0,21.183,21.1877,21.141,21.1503,35200.0
2007-05-14 13:40:00,45.27,45.29,45.21,45.23,31600.0,21.1503,21.1597,21.1223,21.1316,31600.0
2007-05-14 13:50:00,45.23,45.24,45.21,45.23,22400.0,21.1316,21.1363,21.1223,21.1316,22400.0
2007-05-14 14:00:00,45.23,45.23,45.13,45.19,54400.0,21.1316,21.1316,21.0849,21.113,54400.0
2007-05-14 14:10:00,45.18,45.2,45.14,45.16,55800.0,21.1083,21.1176,21.0896,21.0989,55800.0
2007-05-14 14:20:00,45.16,45.25,45.15,45.25,40000.0,21.0989,21.141,21.0943,21.141,40000.0
2007-05-14 14:30:00,45.25,45.26,45.18,45.21,79800.0,21.141,21.1457,21.1083,21.1223,79800.0
2007-05-14 14:40:00,45.21,45.27,45.2,45.25,62200.0,21.1223,21.1503,21.1176,21.141,62200.0
2007-05-14 14:50:00,45.26,45.27,45.2,45.21,54200.0,21.1457,21.1503,21.1176,21.1223,54200.0
2007-05-14 15:00:00,45.21,45.27,45.19,45.22,108800.0,21.1223,21.1503,21.113,21.127,108800.0
2007-05-14 15:10:00,45.21,45.27,45.19,45.24,82800.0,21.1223,21.1503,21.113,21.1363,82800.0
2007-05-14 15:20:00,45.24,45.3,45.24,45.25,55800.0,21.1363,21.1644,21.1363,21.141,55800.0
2007-05-14 15:30:00,45.24,45.27,45.23,45.24,75000.0,21.1363,21.1503,21.1316,21.1363,75000.0
2007-05-14 15:40:00,45.23,45.24,45.19,45.21,183400.0,21.1316,21.1363,21.113,21.1223,183400.0
2007-05-14 15:50:00,45.2,45.24,45.17,45.23,149800.0,21.1176,21.1363,21.1036,21.1316,149800.0
2007-05-15 09:30:00,45.65,45.83,45.4,45.5,155000.0,21.3279,21.412,21.2111,21.2578,155000.0
2007-05-15 09:40:00,45.5,45.54,45.45,45.47,84000.0,21.2578,21.2765,21.2344,21.2438,84000.0
2007-05-15 09:50:00,45.47,45.47,45.35,45.37,55200.0,21.2438,21.2438,21.1877,21.1971,55200.0
2007-05-15 10:00:00,45.36,45.43,45.35,45.43,79200.0,21.1924,21.2251,21.1877,21.2251,79200.0
2007-05-15 10:10:00,45.42,45.54,45.42,45.49,131200.0,21.2204,21.2765,21.2204,21.2531,131200.0
2007-05-15 10:20:00,45.49,45.5,45.48,45.49,94400.0,21.2531,21.2578,21.2484,21.2531,94400.0
2007-05-15 10:30:00,45.49,45.5,45.44,45.45,174400.0,21.2531,21.2578,21.2298,21.2344,174400.0
2007-05-15 10:40:00,45.45,45.49,45.43,45.43,36800.0,21.2344,21.2531,21.2251,21.2251,36800.0
2007-05-15 10:50:00,45.44,45.5,45.41,45.44,94800.0,21.2298,21.2578,21.2157,21.2298,94800.0
2007-05-15 11:00:00,45.44,45.47,45.43,45.43,49000.0,21.2298,21.2438,21.2251,21.2251,49000.0
2007-05-15 11:10:00,45.45,45.49,45.42,45.48,55200.0,21.2344,21.2531,21.2204,21.2484,55200.0
2007-05-15 11:20:00,45.49,45.52,45.47,45.49,115200.0,21.2531,21.2671,21.2438,21.2531,115200.0
2007-05-15 11:30:00,45.49,45.55,45.49,45.55,95600.0,21.2531,21.2812,21.2531,21.2812,95600.0
2007-05-15 11:40:00,45.54,45.6,45.52,45.56,125600.0,21.2765,21.3045,21.2671,21.2858,125600.0
2007-05-15 11:50:00,45.56,45.58,45.48,45.5,59800.0,21.2858,21.2952,21.2484,21.2578,59800.0
2007-05-15 12:00:00,45.5,45.51,45.44,45.45,47200.0,21.2578,21.2625,21.2298,21.2344,47200.0
2007-05-15 12:10:00,45.45,45.48,45.38,45.38,59200.0,21.2344,21.2484,21.2017,21.2017,59200.0
2007-05-15 12:20:00,45.38,45.39,45.36,45.38,39800.0,21.2017,21.2064,21.1924,21.2017,39800.0
2007-05-15 12:30:00,45.38,45.41,45.35,45.4,45200.0,21.2017,21.2157,21.1877,21.2111,45200.0
2007-05-15 12:40:00,45.41,45.43,45.35,45.38,59000.0,21.2157,21.2251,21.1877,21.2017,59000.0
2007-05-15 12:50:00,45.38,45.41,45.36,45.4,62000.0,21.2017,21.2157,21.1924,21.2111,62000.0
2007-05-15 13:00:00,45.41,45.5,45.41,45.49,72200.0,21.2157,21.2578,21.2157,21.2531,72200.0
2007-05-15 13:10:00,45.51,45.54,45.48,45.49,52600.0,21.2625,21.2765,21.2484,21.2531,52600.0
2007-05-15 13:20:00,45.49,45.49,45.4,45.4,90000.0,21.2531,21.2531,21.2111,21.2111,90000.0
2007-05-15 13:30:00,45.4,45.48,45.38,45.46,102800.0,21.2111,21.2484,21.2017,21.2391,102800.0
2007-05-15 13:40:00,45.46,45.46,45.35,45.38,106200.0,21.2391,21.2391,21.1877,21.2017,106200.0
2007-05-15 13:50:00,45.38,45.45,45.35,45.45,74400.0,21.2017,21.2344,21.1877,21.2344,74400.0
2007-05-15 14:00:00,45.44,45.45,45.38,45.41,76200.0,21.2298,21.2344,21.2017,21.2157,76200.0
2007-05-15 14:10:00,45.41,45.41,45.26,45.27,103000.0,21.2157,21.2157,21.1457,21.1503,103000.0
2007-05-15 14:20:00,45.27,45.29,45.24,45.25,109000.0,21.1503,21.1597,21.1363,21.141,109000.0
2007-05-15 14:30:00,45.25,45.3,45.22,45.24,99800.0,21.141,21.1644,21.127,21.1363,99800.0
2007-05-15 14:40:00,45.24,45.27,45.08,45.12,120400.0,21.1363,21.1503,21.0616,21.0803,120400.0
2007-05-15 14:50:00,45.1,45.17,45.08,45.15,95000.0,21.0709,21.1036,21.0616,21.0943,95000.0
2007-05-15 15:00:00,45.15,45.19,45.13,45.14,45200.0,21.0943,21.113,21.0849,21.0896,45200.0
2007-05-15 15:10:00,45.15,45.15,45.07,45.07,58400.0,21.0943,21.0943,21.0569,21.0569,58400.0
2007-05-15 15:20:00,45.07,45.15,45.05,45.13,111400.0,21.0569,21.0943,21.0476,21.0849,111400.0
2007-05-15 15:30:00,45.13,45.19,45.1,45.19,126600.0,21.0849,21.113,21.0709,21.113,126600.0
2007-05-15 15:40:00,45.19,45.2,45.11,45.11,115000.0,21.113,21.1176,21.0756,21.0756,115000.0
2007-05-15 15:50:00,45.12,45.13,45.05,45.1,115200.0,21.0803,21.0849,21.0476,21.0709,115200.0
2007-05-16 09:30:00,45.07,45.3,45.04,45.19,131600.0,21.0569,21.1644,21.0429,21.113,131600.0
2007-05-16 09:40:00,45.17,45.2,45.03,45.12,83200.0,21.1036,21.1176,21.0382,21.0803,83200.0
2007-05-16 09:50:00,45.11,45.17,45.03,45.08,140200.0,21.0756,21.1036,21.0382,21.0616,140200.0
2007-05-16 10:00:00,45.08,45.15,45.05,45.15,88800.0,21.0616,21.0943,21.0476,21.0943,88800.0
2007-05-16 10:10:00,45.16,45.21,45.14,45.2,35200.0,21.0989,21.1223,21.0896,21.1176,35200.0
2007-05-16 10:20:00,45.2,45.24,45.16,45.16,34800.0,21.1176,21.1363,21.0989,21.0989,34800.0
2007-05-16 10:30:00,45.17,45.19,45.08,45.19,60800.0,21.1036,21.113,21.0616,21.113,60800.0
2007-05-16 10:40:00,45.19,45.26,45.17,45.22,48000.0,21.113,21.1457,21.1036,21.127,48000.0
2007-05-16 10:50:00,45.22,45.29,45.17,45.26,40800.0,21.127,21.1597,21.1036,21.1457,40800.0
2007-05-16 11:00:00,45.25,45.26,45.17,45.19,67200.0,21.141,21.1457,21.1036,21.113,67200.0
2007-05-16 11:10:00,45.19,45.24,45.17,45.23,37200.0,21.113,21.1363,21.1036,21.1316,37200.0
2007-05-16 11:20:00,45.24,45.24,45.17,45.19,39000.0,21.1363,21.1363,21.1036,21.113,39000.0
2007-05-16 11:30:00,45.2,45.28,45.2,45.26,49400.0,21.1176,21.155,21.1176,21.1457,49400.0
2007-05-16 11:40:00,45.26,45.27,45.24,45.26,21200.0,21.1457,21.1503,21.1363,21.1457,21200.0
2007-05-16 11:50:00,45.26,45.31,45.22,45.31,40800.0,21.1457,21.169,21.127,21.169,40800.0
2007-05-16 12:00:00,45.31,45.32,45.16,45.17,92200.0,21.169,21.1737,21.0989,21.1036,92200.0
2007-05-16 12:10:00,45.17,45.22,45.15,45.18,36600.0,21.1036,21.127,21.0943,21.1083,36600.0
2007-05-16 12:20:00,45.17,45.19,45.1,45.16,51200.0,21.1036,21.113,21.0709,21.0989,51200.0
2007-05-16 12:30:00,45.15,45.17,45.1,45.11,24200.0,21.0943,21.1036,21.0709,21.0756,24200.0
2007-05-16 12:40:00,45.1,45.13,45.07,45.11,79000.0,21.0709,21.0849,21.0569,21.0756,79000.0
2007-05-16 12:50:00,45.12,45.21,45.11,45.21,45600.0,21.0803,21.1223,21.0756,21.1223,45600.0
2007-05-16 13:00:00,45.22,45.24,45.18,45.19,36800.0,21.127,21.1363,21.1083,21.113,36800.0
2007-05-16 13:10:00,45.19,45.21,45.17,45.18,25400.0,21.113,21.1223,21.1036,21.1083,25400.0
2007-05-16 13:20:00,45.19,45.24,45.16,45.18,38400.0,21.113,21.1363,21.0989,21.1083,38400.0
2007-05-16 13:30:00,45.18,45.25,45.18,45.24,34200.0,21.1083,21.141,21.1083,21.1363,34200.0
2007-05-16 13:40:00,45.23,45.3,45.21,45.29,57000.0,21.1316,21.1644,21.1223,21.1597,57000.0
2007-05-16 13:50:00,45.3,45.34,45.27,45.3,67600.0,21.1644,21.183,21.1503,21.1644,67600.0
2007-05-16 14:00:00,45.29,45.4,45.26,45.4,61800.0,21.1597,21.2111,21.1457,21.2111,61800.0
2007-05-16 14:10:00,45.4,45.45,45.37,45.37,77000.0,21.2111,21.2344,21.1971,21.1971,77000.0
2007-05-16 14:20:00,45.38,45.42,45.36,45.42,55600.0,21.2017,21.2204,21.1924,21.2204,55600.0
2007-05-16 14:30:00,45.41,45.41,45.35,45.36,35400.0,21.2157,21.2157,21.1877,21.1924,35400.0
2007-05-16 14:40:00,45.36,45.42,45.35,45.39,41800.0,21.1924,21.2204,21.1877,21.2064,41800.0
2007-05-16 14:50:00,45.39,45.39,45.35,45.36,45000.0,21.2064,21.2064,21.1877,21.1924,45000.0
2007-05-16 15:00:00,45.36,45.37,45.33,45.34,47400.0,21.1924,21.1971,21.1784,21.183,47400.0
2007-05-16 15:10:00,45.34,45.35,45.3,45.31,48600.0,21.183,21.1877,21.1644,21.169,48600.0
2007-05-16 15:20:00,45.31,45.31,45.27,45.29,57400.0,21.169,21.169,21.1503,21.1597,57400.0
2007-05-16 15:30:00,45.28,45.34,45.28,45.33,60000.0,21.155,21.183,21.155,21.1784,60000.0
2007-05-16 15:40:00,45.34,45.37,45.34,45.37,68400.0,21.183,21.1971,21.183,21.1971,68400.0
2007-05-16 15:50:00,45.37,45.37,45.31,45.35,112600.0,21.1971,21.1971,21.169,21.1877,112600.0
2007-05-17 09:30:00,45.33,45.33,45.09,45.24,72600.0,21.1784,21.1784,21.0662,21.1363,72600.0
2007-05-17 09:40:00,45.24,45.24,45.09,45.15,56600.0,21.1363,21.1363,21.0662,21.0943,56600.0
2007-05-17 09:50:00,45.15,45.15,45.06,45.11,44000.0,21.0943,21.0943,21.0522,21.0756,44000.0
2007-05-17 10:00:00,45.1,45.13,45.06,45.09,59800.0,21.0709,21.0849,21.0522,21.0662,59800.0
2007-05-17 10:10:00,45.09,45.2,45.09,45.13,94400.0,21.0662,21.1176,21.0662,21.0849,94400.0
2007-05-17 10:20:00,45.13,45.18,45.13,45.13,34400.0,21.0849,21.1083,21.0849,21.0849,34400.0
2007-05-17 10:30:00,45.12,45.12,45.05,45.08,54600.0,21.0803,21.0803,21.0476,21.0616,54600.0
2007-05-17 10:40:00,45.08,45.08,45.0,45.02,52400.0,21.0616,21.0616,21.0242,21.0335,52400.0
2007-05-17 10:50:00,45.01,45.07,45.01,45.07,31800.0,21.0289,21.0569,21.0289,21.0569,31800.0
2007-05-17 11:00:00,45.06,45.09,45.05,45.05,24200.0,21.0522,21.0662,21.0476,21.0476,24200.0
2007-05-17 11:10:00,45.05,45.08,45.04,45.04,12400.0,21.0476,21.0616,21.0429,21.0429,12400.0
2007-05-17 11:20:00,45.04,45.07,45.02,45.05,18200.0,21.0429,21.0569,21.0335,21.0476,18200.0
2007-05-17 11:30:00,45.06,45.08,45.06,45.07,13800.0,21.0522,21.0616,21.0522,21.0569,13800.0
2007-05-17 11:40:00,45.06,45.14,45.06,45.12,22600.0,21.0522,21.0896,21.0522,21.0803,22600.0
2007-05-17 11:50:00,45.12,45.12,45.06,45.09,17600.0,21.0803,21.0803,21.0522,21.0662,17600.0
2007-05-17 12:00:00,45.09,45.11,45.07,45.08,18200.0,21.0662,21.0756,21.0569,21.0616,18200.0
2007-05-17 12:10:00,45.08,45.08,45.04,45.06,23400.0,21.0616,21.0616,21.0429,21.0522,23400.0
2007-05-17 12:20:00,45.07,45.07,45.02,45.07,10200.0,21.0569,21.0569,21.0335,21.0569,10200.0
2007-05-17 12:30:00,45.08,45.12,45.02,45.05,51400.0,21.0616,21.0803,21.0335,21.0476,51400.0
2007-05-17 12:40:00,45.05,45.05,44.98,44.99,50600.0,21.0476,21.0476,21.0148,21.0195,50600.0
2007-05-17 12:50:00,44.99,45.0,44.98,45.0,33600.0,21.0195,21.0242,21.0148,21.0242,33600.0
2007-05-17 13:00:00,45.0,45.01,44.99,45.0,30600.0,21.0242,21.0289,21.0195,21.0242,30600.0
2007-05-17 13:10:00,44.99,45.04,44.99,45.04,21600.0,21.0195,21.0429,21.0195,21.0429,21600.0
2007-05-17 13:20:00,45.04,45.08,45.03,45.07,43400.0,21.0429,21.0616,21.0382,21.0569,43400.0
2007-05-17 13:30:00,45.07,45.12,45.05,45.05,61400.0,21.0569,21.0803,21.0476,21.0476,61400.0
2007-05-17 13:40:00,45.05,45.09,45.05,45.06,34000.0,21.0476,21.0662,21.0476,21.0522,34000.0
2007-05-17 13:50:00,45.07,45.08,45.04,45.08,32600.0,21.0569,21.0616,21.0429,21.0616,32600.0
2007-05-17 14:00:00,45.08,45.09,45.06,45.09,15200.0,21.0616,21.0662,21.0522,21.0662,15200.0
2007-05-17 14:10:00,45.09,45.12,45.07,45.12,16200.0,21.0662,21.0803,21.0569,21.0803,16200.0
2007-05-17 14:20:00,45.12,45.16,45.1,45.16,21000.0,21.0803,21.0989,21.0709,21.0989,21000.0
2007-05-17 14:30:00,45.16,45.16,45.1,45.12,30200.0,21.0989,21.0989,21.0709,21.0803,30200.0
2007-05-17 14:40:00,45.12,45.17,45.12,45.16,16200.0,21.0803,21.1036,21.0803,21.0989,16200.0
2007-05-17 14:50:00,45.16,45.24,45.15,45.23,62200.0,21.0989,21.1363,21.0943,21.1316,62200.0
2007-05-17 15:00:00,45.23,45.27,45.21,45.23,75200.0,21.1316,21.1503,21.1223,21.1316,75200.0
2007-05-17 15:10:00,45.23,45.25,45.23,45.24,34600.0,21.1316,21.141,21.1316,21.1363,34600.0
2007-05-17 15:20:00,45.24,45.26,45.23,45.24,80800.0,21.1363,21.1457,21.1316,21.1363,80800.0
2007-05-17 15:30:00,45.23,45.24,45.17,45.19,90600.0,21.1316,21.1363,21.1036,21.113,90600.0
2007-05-17 15:40:00,45.19,45.19,45.14,45.15,61400.0,21.113,21.113,21.0896,21.0943,61400.0
2007-05-17 15:50:00,45.16,45.19,45.1,45.14,139800.0,21.0989,21.113,21.0709,21.0896,139800.0
2007-05-18 09:30:00,45.58,45.58,45.24,45.27,539000.0,21.2952,21.2952,21.1363,21.1503,539000.0
2007-05-18 09:40:00,45.28,45.42,45.27,45.34,75000.0,21.155,21.2204,21.1503,21.183,75000.0
2007-05-18 09:50:00,45.31,45.33,45.27,45.32,60800.0,21.169,21.1784,21.1503,21.1737,60800.0
2007-05-18 10:00:00,45.32,45.37,45.27,45.34,88400.0,21.1737,21.1971,21.1503,21.183,88400.0
2007-05-18 10:10:00,45.34,45.48,45.33,45.47,149200.0,21.183,21.2484,21.1784,21.2438,149200.0
2007-05-18 10:20:00,45.46,45.47,45.38,45.39,87400.0,21.2391,21.2438,21.2017,21.2064,87400.0
2007-05-18 10:30:00,45.38,45.4,45.27,45.27,120800.0,21.2017,21.2111,21.1503,21.1503,120800.0
2007-05-18 10:40:00,45.25,45.38,45.25,45.37,73200.0,21.141,21.2017,21.141,21.1971,73200.0
2007-05-18 10:50:00,45.37,45.38,45.32,45.37,46600.0,21.1971,21.2017,21.1737,21.1971,46600.0
2007-05-18 11:00:00,45.37,45.37,45.27,45.29,27400.0,21.1971,21.1971,21.1503,21.1597,27400.0
2007-05-18 11:10:00,45.29,45.33,45.28,45.33,17800.0,21.1597,21.1784,21.155,21.1784,17800.0
2007-05-18 11:20:00,45.33,45.36,45.31,45.31,15200.0,21.1784,21.1924,21.169,21.169,15200.0
2007-05-18 11:30:00,45.31,45.32,45.29,45.29,38800.0,21.169,21.1737,21.1597,21.1597,38800.0
2007-05-18 11:40:00,45.3,45.3,45.25,45.27,18800.0,21.1644,21.1644,21.141,21.1503,18800.0
2007-05-18 11:50:00,45.27,45.35,45.27,45.34,41800.0,21.1503,21.1877,21.1503,21.183,41800.0
2007-05-18 12:00:00,45.35,45.35,45.31,45.31,22400.0,21.1877,21.1877,21.169,21.169,22400.0
2007-05-18 12:10:00,45.32,45.35,45.29,45.35,25200.0,21.1737,21.1877,21.1597,21.1877,25200.0
2007-05-18 12:20:00,45.35,45.39,45.34,45.35,55200.0,21.1877,21.2064,21.183,21.1877,55200.0
2007-05-18 12:30:00,45.34,45.36,45.34,45.35,13800.0,21.183,21.1924,21.183,21.1877,13800.0
2007-05-18 12:40:00,45.35,45.4,45.35,45.4,29600.0,21.1877,21.2111,21.1877,21.2111,29600.0
2007-05-18 12:50:00,45.4,45.46,45.39,45.45,17400.0,21.2111,21.2391,21.2064,21.2344,17400.0
2007-05-18 13:00:00,45.44,45.45,45.42,45.44,14200.0,21.2298,21.2344,21.2204,21.2298,14200.0
2007-05-18 13:10:00,45.43,45.44,45.4,45.41,9600.0,21.2251,21.2298,21.2111,21.2157,9600.0
2007-05-18 13:20:00,45.4,45.41,45.39,45.4,12400.0,21.2111,21.2157,21.2064,21.2111,12400.0
2007-05-18 13:30:00,45.4,45.4,45.36,45.36,13200.0,21.2111,21.2111,21.1924,21.1924,13200.0
2007-05-18 13:40:00,45.35,45.44,45.35,45.43,31400.0,21.1877,21.2298,21.1877,21.2251,31400.0
2007-05-18 13:50:00,45.43,45.43,45.38,45.38,31200.0,21.2251,21.2251,21.2017,21.2017,31200.0
2007-05-18 14:00:00,45.38,45.43,45.38,45.43,30600.0,21.2017,21.2251,21.2017,21.2251,30600.0
2007-05-18 14:10:00,45.42,45.46,45.42,45.46,35600.0,21.2204,21.2391,21.2204,21.2391,35600.0
2007-05-18 14:20:00,45.46,45.48,45.44,45.44,26000.0,21.2391,21.2484,21.2298,21.2298,26000.0
2007-05-18 14:30:00,45.44,45.44,45.39,45.41,41000.0,21.2298,21.2298,21.2064,21.2157,41000.0
2007-05-18 14:40:00,45.4,45.42,45.38,45.42,50800.0,21.2111,21.2204,21.2017,21.2204,50800.0
2007-05-18 14:50:00,45.42,45.46,45.4,45.4,35200.0,21.2204,21.2391,21.2111,21.2111,35200.0
2007-05-18 15:00:00,45.39,45.44,45.39,45.4,34200.0,21.2064,21.2298,21.2064,21.2111,34200.0
2007-05-18 15:10:00,45.4,45.43,45.38,45.43,46000.0,21.2111,21.2251,21.2017,21.2251,46000.0
2007-05-18 15:20:00,45.43,45.46,45.43,45.45,54000.0,21.2251,21.2391,21.2251,21.2344,54000.0
2007-05-18 15:30:00,45.45,45.47,45.43,45.44,72400.0,21.2344,21.2438,21.2251,21.2298,72400.0
2007-05-18 15:40:00,45.44,45.52,45.44,45.5,216000.0,21.2298,21.2671,21.2298,21.2578,216000.0
2007-05-18 15:50:00,45.51,45.58,45.5,45.54,231200.0,21.2625,21.2952,21.2578,21.2765,231200.0
2007-05-21 09:30:00,46.46,46.46,45.53,45.62,172000.0,21.7063,21.7063,21.2718,21.3139,172000.0
2007-05-21 09:40:00,45.62,45.62,45.54,45.54,93200.0,21.3139,21.3139,21.2765,21.2765,93200.0
2007-05-21 09:50:00,45.53,45.54,45.44,45.46,58600.0,21.2718,21.2765,21.2298,21.2391,58600.0
2007-05-21 10:00:00,45.45,45.46,45.41,45.44,48200.0,21.2344,21.2391,21.2157,21.2298,48200.0
2007-05-21 10:10:00,45.44,45.44,45.38,45.41,64000.0,21.2298,21.2298,21.2017,21.2157,64000.0
2007-05-21 10:20:00,45.4,45.41,45.36,45.37,27800.0,21.2111,21.2157,21.1924,21.1971,27800.0
2007-05-21 10:30:00,45.37,45.4,45.33,45.33,45800.0,21.1971,21.2111,21.1784,21.1784,45800.0
2007-05-21 10:40:00,45.33,45.39,45.3,45.39,35400.0,21.1784,21.2064,21.1644,21.2064,35400.0
2007-05-21 10:50:00,45.38,45.39,45.31,45.33,31400.0,21.2017,21.2064,21.169,21.1784,31400.0
2007-05-21 11:00:00,45.33,45.39,45.31,45.38,59000.0,21.1784,21.2064,21.169,21.2017,59000.0
2007-05-21 11:10:00,45.38,45.4,45.37,45.38,44400.0,21.2017,21.2111,21.1971,21.2017,44400.0
2007-05-21 11:20:00,45.38,45.39,45.38,45.38,25800.0,21.2017,21.2064,21.2017,21.2017,25800.0
2007-05-21 11:30:00,45.38,45.4,45.38,45.4,24600.0,21.2017,21.2111,21.2017,21.2111,24600.0
2007-05-21 11:40:00,45.39,45.4,45.39,45.4,10600.0,21.2064,21.2111,21.2064,21.2111,10600.0
2007-05-21 11:50:00,45.4,45.4,45.38,45.4,17600.0,21.2111,21.2111,21.2017,21.2111,17600.0
2007-05-21 12:00:00,45.4,45.49,45.38,45.47,42800.0,21.2111,21.2531,21.2017,21.2438,42800.0
2007-05-21 12:10:00,45.49,45.51,45.48,45.51,28800.0,21.2531,21.2625,21.2484,21.2625,28800.0
2007-05-21 12:20:00,45.51,45.52,45.49,45.5,25600.0,21.2625,21.2671,21.2531,21.2578,25600.0
2007-05-21 12:30:00,45.51,45.51,45.5,45.5,40000.0,21.2625,21.2625,21.2578,21.2578,40000.0
2007-05-21 12:40:00,45.5,45.52,45.49,45.51,38800.0,21.2578,21.2671,21.2531,21.2625,38800.0
2007-05-21 12:50:00,45.51,45.52,45.49,45.51,78400.0,21.2625,21.2671,21.2531,21.2625,78400.0
2007-05-21 13:00:00,45.51,45.51,45.5,45.51,15600.0,21.2625,21.2625,21.2578,21.2625,15600.0
2007-05-21 13:10:00,45.5,45.51,45.5,45.51,28800.0,21.2578,21.2625,21.2578,21.2625,28800.0
2007-05-21 13:20:00,45.51,45.52,45.5,45.5,76800.0,21.2625,21.2671,21.2578,21.2578,76800.0
2007-05-21 13:30:00,45.5,45.51,45.48,45.49,34800.0,21.2578,21.2625,21.2484,21.2531,34800.0
2007-05-21 13:40:00,45.49,45.51,45.48,45.51,20400.0,21.2531,21.2625,21.2484,21.2625,20400.0
2007-05-21 13:50:00,45.52,45.54,45.51,45.52,34600.0,21.2671,21.2765,21.2625,21.2671,34600.0
2007-05-21 14:00:00,45.51,45.52,45.49,45.51,20400.0,21.2625,21.2671,21.2531,21.2625,20400.0
2007-05-21 14:10:00,45.51,45.52,45.49,45.51,18200.0,21.2625,21.2671,21.2531,21.2625,18200.0
2007-05-21 14:20:00,45.51,45.51,45.49,45.49,12600.0,21.2625,21.2625,21.2531,21.2531,12600.0
2007-05-21 14:30:00,45.49,45.53,45.49,45.53,21200.0,21.2531,21.2718,21.2531,21.2718,21200.0
2007-05-21 14:40:00,45.53,45.53,45.51,45.52,83200.0,21.2718,21.2718,21.2625,21.2671,83200.0
2007-05-21 14:50:00,45.52,45.52,45.48,45.49,31000.0,21.2671,21.2671,21.2484,21.2531,31000.0
2007-05-21 15:00:00,45.49,45.5,45.42,45.44,34600.0,21.2531,21.2578,21.2204,21.2298,34600.0
2007-05-21 15:10:00,45.44,45.5,45.44,45.48,36800.0,21.2298,21.2578,21.2298,21.2484,36800.0
2007-05-21 15:20:00,45.47,45.48,45.42,45.42,34600.0,21.2438,21.2484,21.2204,21.2204,34600.0
2007-05-21 15:30:00,45.42,45.47,45.4,45.47,36400.0,21.2204,21.2438,21.2111,21.2438,36400.0
2007-05-21 15:40:00,45.47,45.51,45.47,45.48,37400.0,21.2438,21.2625,21.2438,21.2484,37400.0
2007-05-21 15:50:00,45.48,45.49,45.46,45.48,40600.0,21.2484,21.2531,21.2391,21.2484,40600.0
2007-05-22 09:30:00,45.64,45.68,45.47,45.5,112200.0,21.3232,21.3419,21.2438,21.2578,112200.0
2007-05-22 09:40:00,45.48,45.52,45.4,45.4,78200.0,21.2484,21.2671,21.2111,21.2111,78200.0
2007-05-22 09:50:00,45.41,45.45,45.38,45.42,48400.0,21.2157,21.2344,21.2017,21.2204,48400.0
2007-05-22 10:00:00,45.42,45.52,45.42,45.5,68600.0,21.2204,21.2671,21.2204,21.2578,68600.0
2007-05-22 10:10:00,45.5,45.52,45.42,45.42,83000.0,21.2578,21.2671,21.2204,21.2204,83000.0
2007-05-22 10:20:00,45.42,45.46,45.4,45.46,53200.0,21.2204,21.2391,21.2111,21.2391,53200.0
2007-05-22 10:30:00,45.46,45.49,45.46,45.48,60400.0,21.2391,21.2531,21.2391,21.2484,60400.0
2007-05-22 10:40:00,45.48,45.5,45.44,45.44,55800.0,21.2484,21.2578,21.2298,21.2298,55800.0
2007-05-22 10:50:00,45.44,45.46,45.4,45.43,59800.0,21.2298,21.2391,21.2111,21.2251,59800.0
2007-05-22 11:00:00,45.43,45.44,45.38,45.44,57600.0,21.2251,21.2298,21.2017,21.2298,57600.0
2007-05-22 11:10:00,45.43,45.43,45.38,45.38,37600.0,21.2251,21.2251,21.2017,21.2017,37600.0
2007-05-22 11:20:00,45.38,45.42,45.38,45.42,42200.0,21.2017,21.2204,21.2017,21.2204,42200.0
2007-05-22 11:30:00,45.41,45.43,45.38,45.42,45800.0,21.2157,21.2251,21.2017,21.2204,45800.0
2007-05-22 11:40:00,45.42,45.45,45.41,45.44,69200.0,21.2204,21.2344,21.2157,21.2298,69200.0
2007-05-22 11:50:00,45.43,45.46,45.38,45.4,62200.0,21.2251,21.2391,21.2017,21.2111,62200.0
2007-05-22 12:00:00,45.4,45.4,45.3,45.35,42400.0,21.2111,21.2111,21.1644,21.1877,42400.0
2007-05-22 12:10:00,45.35,45.38,45.34,45.35,21400.0,21.1877,21.2017,21.183,21.1877,21400.0
2007-05-22 12:20:00,45.34,45.42,45.34,45.38,90800.0,21.183,21.2204,21.183,21.2017,90800.0
2007-05-22 12:30:00,45.38,45.47,45.38,45.46,33600.0,21.2017,21.2438,21.2017,21.2391,33600.0
2007-05-22 12:40:00,45.46,45.47,45.44,45.44,17400.0,21.2391,21.2438,21.2298,21.2298,17400.0
2007-05-22 12:50:00,45.44,45.49,45.43,45.48,32600.0,21.2298,21.2531,21.2251,21.2484,32600.0
2007-05-22 13:00:00,45.48,45.5,45.47,45.5,40600.0,21.2484,21.2578,21.2438,21.2578,40600.0
2007-05-22 13:10:00,45.5,45.5,45.45,45.45,43800.0,21.2578,21.2578,21.2344,21.2344,43800.0
2007-05-22 13:20:00,45.45,45.46,45.44,45.46,26400.0,21.2344,21.2391,21.2298,21.2391,26400.0
2007-05-22 13:30:00,45.48,45.48,45.44,45.44,22600.0,21.2484,21.2484,21.2298,21.2298,22600.0
2007-05-22 13:40:00,45.45,45.47,45.44,45.46,25800.0,21.2344,21.2438,21.2298,21.2391,25800.0
2007-05-22 13:50:00,45.47,45.5,45.45,45.46,43000.0,21.2438,21.2578,21.2344,21.2391,43000.0
2007-05-22 14:00:00,45.46,45.46,45.43,45.44,26200.0,21.2391,21.2391,21.2251,21.2298,26200.0
2007-05-22 14:10:00,45.45,45.46,45.42,45.42,59800.0,21.2344,21.2391,21.2204,21.2204,59800.0
2007-05-22 14:20:00,45.43,45.43,45.39,45.4,41200.0,21.2251,21.2251,21.2064,21.2111,41200.0
2007-05-22 14:30:00,45.4,45.42,45.35,45.35,41400.0,21.2111,21.2204,21.1877,21.1877,41400.0
2007-05-22 14:40:00,45.35,45.38,45.35,45.38,59000.0,21.1877,21.2017,21.1877,21.2017,59000.0
2007-05-22 14:50:00,45.38,45.38,45.35,45.35,39000.0,21.2017,21.2017,21.1877,21.1877,39000.0
2007-05-22 15:00:00,45.36,45.36,45.32,45.34,41800.0,21.1924,21.1924,21.1737,21.183,41800.0
2007-05-22 15:10:00,45.34,45.34,45.26,45.27,70600.0,21.183,21.183,21.1457,21.1503,70600.0
2007-05-22 15:20:00,45.27,45.29,45.22,45.23,55200.0,21.1503,21.1597,21.127,21.1316,55200.0
2007-05-22 15:30:00,45.24,45.24,45.18,45.18,49200.0,21.1363,21.1363,21.1083,21.1083,49200.0
2007-05-22 15:40:00,45.18,45.19,45.14,45.16,103800.0,21.1083,21.113,21.0896,21.0989,103800.0
2007-05-22 15:50:00,45.16,45.2,45.09,45.09,180800.0,21.0989,21.1176,21.0662,21.0662,180800.0
2007-05-23 09:30:00,45.11,45.24,45.02,45.15,64800.0,21.0756,21.1363,21.0335,21.0943,64800.0
2007-05-23 09:40:00,45.14,45.2,45.12,45.19,55800.0,21.0896,21.1176,21.0803,21.113,55800.0
2007-05-23 09:50:00,45.19,45.23,45.07,45.15,66600.0,21.113,21.1316,21.0569,21.0943,66600.0
2007-05-23 10:00:00,45.12,45.29,45.12,45.23,81200.0,21.0803,21.1597,21.0803,21.1316,81200.0
2007-05-23 10:10:00,45.22,45.24,45.16,45.21,31800.0,21.127,21.1363,21.0989,21.1223,31800.0
2007-05-23 10:20:00,45.19,45.19,45.13,45.14,30000.0,21.113,21.113,21.0849,21.0896,30000.0
2007-05-23 10:30:00,45.16,45.25,45.15,45.16,45800.0,21.0989,21.141,21.0943,21.0989,45800.0
2007-05-23 10:40:00,45.16,45.27,45.16,45.2,57600.0,21.0989,21.1503,21.0989,21.1176,57600.0
2007-05-23 10:50:00,45.19,45.27,45.19,45.26,60800.0,21.113,21.1503,21.113,21.1457,60800.0
2007-05-23 11:00:00,45.26,45.27,45.21,45.22,32200.0,21.1457,21.1503,21.1223,21.127,32200.0
2007-05-23 11:10:00,45.21,45.22,45.13,45.15,44600.0,21.1223,21.127,21.0849,21.0943,44600.0
2007-05-23 11:20:00,45.15,45.17,45.09,45.13,40400.0,21.0943,21.1036,21.0662,21.0849,40400.0
2007-05-23 11:30:00,45.12,45.13,45.09,45.13,67000.0,21.0803,21.0849,21.0662,21.0849,67000.0
2007-05-23 11:40:00,45.13,45.24,45.12,45.24,64200.0,21.0849,21.1363,21.0803,21.1363,64200.0
2007-05-23 11:50:00,45.23,45.24,45.19,45.19,49800.0,21.1316,21.1363,21.113,21.113,49800.0
2007-05-23 12:00:00,45.19,45.2,45.17,45.17,30800.0,21.113,21.1176,21.1036,21.1036,30800.0
2007-05-23 12:10:00,45.17,45.17,45.09,45.13,63000.0,21.1036,21.1036,21.0662,21.0849,63000.0
2007-05-23 12:20:00,45.15,45.19,45.13,45.17,65800.0,21.0943,21.113,21.0849,21.1036,65800.0
2007-05-23 12:30:00,45.18,45.18,45.12,45.12,31000.0,21.1083,21.1083,21.0803,21.0803,31000.0
2007-05-23 12:40:00,45.12,45.12,45.1,45.1,16600.0,21.0803,21.0803,21.0709,21.0709,16600.0
2007-05-23 12:50:00,45.1,45.1,45.04,45.05,22400.0,21.0709,21.0709,21.0429,21.0476,22400.0
2007-05-23 13:00:00,45.05,45.09,45.02,45.08,35600.0,21.0476,21.0662,21.0335,21.0616,35600.0
2007-05-23 13:10:00,45.08,45.08,45.04,45.04,14600.0,21.0616,21.0616,21.0429,21.0429,14600.0
2007-05-23 13:20:00,45.05,45.05,45.02,45.04,12800.0,21.0476,21.0476,21.0335,21.0429,12800.0
2007-05-23 13:30:00,45.03,45.07,45.02,45.04,42000.0,21.0382,21.0569,21.0335,21.0429,42000.0
2007-05-23 13:40:00,45.03,45.06,45.01,45.02,52800.0,21.0382,21.0522,21.0289,21.0335,52800.0
2007-05-23 13:50:00,45.01,45.01,44.88,44.9,65600.0,21.0289,21.0289,20.9681,20.9775,65600.0
2007-05-23 14:00:00,44.91,44.92,44.81,44.84,69800.0,20.9821,20.9868,20.9354,20.9494,69800.0
2007-05-23 14:10:00,44.85,44.85,44.77,44.81,62200.0,20.9541,20.9541,20.9167,20.9354,62200.0
2007-05-23 14:20:00,44.79,44.8,44.66,44.66,105400.0,20.9261,20.9308,20.8653,20.8653,105400.0
2007-05-23 14:30:00,44.66,44.68,44.55,44.55,101800.0,20.8653,20.8747,20.814,20.814,101800.0
2007-05-23 14:40:00,44.55,44.59,44.53,44.57,124800.0,20.814,20.8326,20.8046,20.8233,124800.0
2007-05-23 14:50:00,44.56,44.68,44.54,44.67,82400.0,20.8186,20.8747,20.8093,20.87,82400.0
2007-05-23 15:00:00,44.67,44.77,44.66,44.74,74400.0,20.87,20.9167,20.8653,20.9027,74400.0
2007-05-23 15:10:00,44.74,44.83,44.73,44.81,104200.0,20.9027,20.9448,20.898,20.9354,104200.0
2007-05-23 15:20:00,44.8,44.83,44.76,44.76,60000.0,20.9308,20.9448,20.9121,20.9121,60000.0
2007-05-23 15:30:00,44.76,44.76,44.65,44.65,88600.0,20.9121,20.9121,20.8607,20.8607,88600.0
2007-05-23 15:40:00,44.65,44.66,44.57,44.57,88800.0,20.8607,20.8653,20.8233,20.8233,88800.0
2007-05-23 15:50:00,44.57,44.62,44.51,44.55,258000.0,20.8233,20.8467,20.7953,20.814,258000.0
2007-05-24 09:30:00,44.5,44.65,44.34,44.37,149200.0,20.7906,20.8607,20.7158,20.7299,149200.0
2007-05-24 09:40:00,44.34,44.48,44.33,44.37,75200.0,20.7158,20.7812,20.7112,20.7299,75200.0
2007-05-24 09:50:00,44.37,44.47,44.36,44.41,76800.0,20.7299,20.7766,20.7252,20.7485,76800.0
2007-05-24 10:00:00,44.41,44.52,44.38,44.39,135400.0,20.7485,20.7999,20.7345,20.7392,135400.0
2007-05-24 10:10:00,44.39,44.4,44.32,44.34,117400.0,20.7392,20.7439,20.7065,20.7158,117400.0
2007-05-24 10:20:00,44.34,44.35,44.08,44.24,177800.0,20.7158,20.7205,20.5944,20.6691,177800.0
2007-05-24 10:30:00,44.24,44.3,44.07,44.08,117800.0,20.6691,20.6971,20.5897,20.5944,117800.0
2007-05-24 10:40:00,44.07,44.07,43.88,43.88,95000.0,20.5897,20.5897,20.5009,20.5009,95000.0
2007-05-24 10:50:00,43.9,43.99,43.77,43.77,126600.0,20.5103,20.5523,20.4495,20.4495,126600.0
2007-05-24 11:00:00,43.77,43.9,43.71,43.89,105200.0,20.4495,20.5103,20.4215,20.5056,105200.0
2007-05-24 11:10:00,43.89,43.91,43.8,43.81,57000.0,20.5056,20.5149,20.4635,20.4682,57000.0
2007-05-24 11:20:00,43.81,43.81,43.65,43.67,78400.0,20.4682,20.4682,20.3935,20.4028,78400.0
2007-05-24 11:30:00,43.68,43.77,43.65,43.68,125800.0,20.4075,20.4495,20.3935,20.4075,125800.0
2007-05-24 11:40:00,43.68,43.68,43.59,43.6,133800.0,20.4075,20.4075,20.3654,20.3701,133800.0
2007-05-24 11:50:00,43.6,43.8,43.58,43.79,142400.0,20.3701,20.4635,20.3608,20.4589,142400.0
2007-05-24 12:00:00,43.79,43.92,43.78,43.88,82800.0,20.4589,20.5196,20.4542,20.5009,82800.0
2007-05-24 12:10:00,43.87,43.87,43.81,43.81,55600.0,20.4963,20.4963,20.4682,20.4682,55600.0
2007-05-24 12:20:00,43.81,43.88,43.78,43.86,49400.0,20.4682,20.5009,20.4542,20.4916,49400.0
2007-05-24 12:30:00,43.87,43.92,43.75,43.76,97600.0,20.4963,20.5196,20.4402,20.4449,97600.0
2007-05-24 12:40:00,43.77,43.85,43.73,43.84,39000.0,20.4495,20.4869,20.4308,20.4822,39000.0
2007-05-24 12:50:00,43.84,43.89,43.8,43.87,45600.0,20.4822,20.5056,20.4635,20.4963,45600.0
2007-05-24 13:00:00,43.87,43.91,43.84,43.84,32600.0,20.4963,20.5149,20.4822,20.4822,32600.0
2007-05-24 13:10:00,43.85,43.91,43.83,43.91,29800.0,20.4869,20.5149,20.4776,20.5149,29800.0
2007-05-24 13:20:00,43.88,43.88,43.77,43.78,38400.0,20.5009,20.5009,20.4495,20.4542,38400.0
2007-05-24 13:30:00,43.79,43.8,43.73,43.73,61000.0,20.4589,20.4635,20.4308,20.4308,61000.0
2007-05-24 13:40:00,43.73,43.78,43.7,43.76,77600.0,20.4308,20.4542,20.4168,20.4449,77600.0
2007-05-24 13:50:00,43.76,43.77,43.74,43.76,58400.0,20.4449,20.4495,20.4355,20.4449,58400.0
2007-05-24 14:00:00,43.77,43.77,43.7,43.71,51200.0,20.4495,20.4495,20.4168,20.4215,51200.0
2007-05-24 14:10:00,43.71,43.71,43.58,43.58,102600.0,20.4215,20.4215,20.3608,20.3608,102600.0
2007-05-24 14:20:00,43.59,43.6,43.54,43.54,52800.0,20.3654,20.3701,20.3421,20.3421,52800.0
2007-05-24 14:30:00,43.54,43.57,43.37,43.38,129200.0,20.3421,20.3561,20.2626,20.2673,129200.0
2007-05-24 14:40:00,43.37,43.41,43.29,43.32,136000.0,20.2626,20.2813,20.2253,20.2393,136000.0
2007-05-24 14:50:00,43.34,43.43,43.3,43.33,122600.0,20.2486,20.2907,20.2299,20.244,122600.0
2007-05-24 15:00:00,43.33,43.45,43.32,43.41,129000.0,20.244,20.3,20.2393,20.2813,129000.0
2007-05-24 15:10:00,43.4,43.44,43.37,43.42,92800.0,20.2767,20.2954,20.2626,20.286,92800.0
2007-05-24 15:20:00,43.41,43.46,43.41,43.41,76600.0,20.2813,20.3047,20.2813,20.2813,76600.0
2007-05-24 15:30:00,43.41,43.44,43.37,43.38,135400.0,20.2813,20.2954,20.2626,20.2673,135400.0
2007-05-24 15:40:00,43.38,43.41,43.31,43.33,136400.0,20.2673,20.2813,20.2346,20.244,136400.0
2007-05-24 15:50:00,43.33,43.43,43.33,43.43,302800.0,20.244,20.2907,20.244,20.2907,302800.0
2007-05-25 09:30:00,43.52,43.76,43.52,43.68,101600.0,20.3327,20.4449,20.3327,20.4075,101600.0
2007-05-25 09:40:00,43.67,43.8,43.62,43.75,99000.0,20.4028,20.4635,20.3795,20.4402,99000.0
2007-05-25 09:50:00,43.75,43.8,43.71,43.72,80600.0,20.4402,20.4635,20.4215,20.4262,80600.0
2007-05-25 10:00:00,43.71,43.77,43.7,43.73,112600.0,20.4215,20.4495,20.4168,20.4308,112600.0
2007-05-25 10:10:00,43.73,43.73,43.57,43.57,89800.0,20.4308,20.4308,20.3561,20.3561,89800.0
2007-05-25 10:20:00,43.57,43.63,43.51,43.57,70600.0,20.3561,20.3841,20.3281,20.3561,70600.0
2007-05-25 10:30:00,43.59,43.69,43.56,43.68,79800.0,20.3654,20.4122,20.3514,20.4075,79800.0
2007-05-25 10:40:00,43.69,43.73,43.58,43.58,165800.0,20.4122,20.4308,20.3608,20.3608,165800.0
2007-05-25 10:50:00,43.58,43.58,43.43,43.45,109600.0,20.3608,20.3608,20.2907,20.3,109600.0
2007-05-25 11:00:00,43.45,43.52,43.43,43.46,67600.0,20.3,20.3327,20.2907,20.3047,67600.0
2007-05-25 11:10:00,43.46,43.47,43.44,43.45,47800.0,20.3047,20.3094,20.2954,20.3,47800.0
2007-05-25 11:20:00,43.45,43.45,43.29,43.29,72000.0,20.3,20.3,20.2253,20.2253,72000.0
2007-05-25 11:30:00,43.29,43.44,43.27,43.44,199000.0,20.2253,20.2954,20.2159,20.2954,199000.0
2007-05-25 11:40:00,43.43,43.48,43.4,43.45,270000.0,20.2907,20.314,20.2767,20.3,270000.0
2007-05-25 11:50:00,43.46,43.46,43.35,43.37,74600.0,20.3047,20.3047,20.2533,20.2626,74600.0
2007-05-25 12:00:00,43.37,43.37,43.23,43.24,79200.0,20.2626,20.2626,20.1972,20.2019,79200.0
2007-05-25 12:10:00,43.24,43.24,42.97,42.99,160800.0,20.2019,20.2019,20.0758,20.0851,160800.0
2007-05-25 12:20:00,43.0,43.02,42.87,42.87,42000.0,20.0898,20.0991,20.029,20.029,42000.0
2007-05-25 12:30:00,42.87,42.99,42.85,42.99,80000.0,20.029,20.0851,20.0197,20.0851,80000.0
2007-05-25 12:40:00,42.98,42.98,42.83,42.84,123600.0,20.0804,20.0804,20.0104,20.015,123600.0
2007-05-25 12:50:00,42.84,42.87,42.8,42.84,68400.0,20.015,20.029,19.9963,20.015,68400.0
2007-05-25 13:00:00,42.84,42.95,42.84,42.94,76400.0,20.015,20.0664,20.015,20.0618,76400.0
2007-05-25 13:10:00,42.94,43.06,42.94,43.03,92400.0,20.0618,20.1178,20.0618,20.1038,92400.0
2007-05-25 13:20:00,43.03,43.06,42.99,43.0,29400.0,20.1038,20.1178,20.0851,20.0898,29400.0
2007-05-25 13:30:00,42.99,43.02,42.97,42.99,22600.0,20.0851,20.0991,20.0758,20.0851,22600.0
2007-05-25 13:40:00,43.0,43.04,42.96,42.98,34800.0,20.0898,20.1085,20.0711,20.0804,34800.0
2007-05-25 13:50:00,42.99,43.02,42.96,42.99,37000.0,20.0851,20.0991,20.0711,20.0851,37000.0
2007-05-25 14:00:00,42.99,43.01,42.97,42.99,74000.0,20.0851,20.0945,20.0758,20.0851,74000.0
2007-05-25 14:10:00,42.99,43.0,42.97,42.98,49600.0,20.0851,20.0898,20.0758,20.0804,49600.0
2007-05-25 14:20:00,42.98,42.99,42.97,42.98,38400.0,20.0804,20.0851,20.0758,20.0804,38400.0
2007-05-25 14:30:00,42.97,43.0,42.95,42.99,93200.0,20.0758,20.0898,20.0664,20.0851,93200.0
2007-05-25 14:40:00,42.98,43.13,42.98,43.1,305200.0,20.0804,20.1505,20.0804,20.1365,305200.0
2007-05-25 14:50:00,43.1,43.15,43.04,43.15,88800.0,20.1365,20.1599,20.1085,20.1599,88800.0
2007-05-25 15:00:00,43.15,43.23,43.15,43.23,124800.0,20.1599,20.1972,20.1599,20.1972,124800.0
2007-05-25 15:10:00,43.22,43.27,43.22,43.26,153800.0,20.1926,20.2159,20.1926,20.2113,153800.0
2007-05-25 15:20:00,43.27,43.3,43.26,43.28,87800.0,20.2159,20.2299,20.2113,20.2206,87800.0
2007-05-25 15:30:00,43.27,43.33,43.27,43.29,135200.0,20.2159,20.244,20.2159,20.2253,135200.0
2007-05-25 15:40:00,43.29,43.3,43.22,43.25,109800.0,20.2253,20.2299,20.1926,20.2066,109800.0
2007-05-25 15:50:00,43.24,43.32,43.24,43.25,169200.0,20.2019,20.2393,20.2019,20.2066,169200.0
2007-05-29 09:30:00,43.53,43.8,43.51,43.56,168400.0,20.3374,20.4635,20.3281,20.3514,168400.0
2007-05-29 09:40:00,43.55,43.71,43.5,43.69,113400.0,20.3467,20.4215,20.3234,20.4122,113400.0
2007-05-29 09:50:00,43.69,43.74,43.68,43.69,66800.0,20.4122,20.4355,20.4075,20.4122,66800.0
2007-05-29 10:00:00,43.69,43.79,43.65,43.72,199600.0,20.4122,20.4589,20.3935,20.4262,199600.0
2007-05-29 10:10:00,43.72,43.74,43.67,43.71,91600.0,20.4262,20.4355,20.4028,20.4215,91600.0
2007-05-29 10:20:00,43.71,43.73,43.67,43.72,75800.0,20.4215,20.4308,20.4028,20.4262,75800.0
2007-05-29 10:30:00,43.72,43.76,43.71,43.75,98400.0,20.4262,20.4449,20.4215,20.4402,98400.0
2007-05-29 10:40:00,43.75,43.79,43.71,43.79,54400.0,20.4402,20.4589,20.4215,20.4589,54400.0
2007-05-29 10:50:00,43.79,43.8,43.73,43.77,85200.0,20.4589,20.4635,20.4308,20.4495,85200.0
2007-05-29 11:00:00,43.77,43.85,43.72,43.77,85400.0,20.4495,20.4869,20.4262,20.4495,85400.0
2007-05-29 11:10:00,43.77,43.85,43.77,43.82,88600.0,20.4495,20.4869,20.4495,20.4729,88600.0
2007-05-29 11:20:00,43.82,43.91,43.81,43.91,75800.0,20.4729,20.5149,20.4682,20.5149,75800.0
2007-05-29 11:30:00,43.91,43.97,43.9,43.94,88600.0,20.5149,20.543,20.5103,20.529,88600.0
2007-05-29 11:40:00,43.94,43.94,43.84,43.84,54800.0,20.529,20.529,20.4822,20.4822,54800.0
2007-05-29 11:50:00,43.84,43.91,43.8,43.81,67600.0,20.4822,20.5149,20.4635,20.4682,67600.0
2007-05-29 12:00:00,43.81,43.82,43.77,43.79,68600.0,20.4682,20.4729,20.4495,20.4589,68600.0
2007-05-29 12:10:00,43.78,43.85,43.77,43.85,74200.0,20.4542,20.4869,20.4495,20.4869,74200.0
2007-05-29 12:20:00,43.87,43.87,43.77,43.77,41000.0,20.4963,20.4963,20.4495,20.4495,41000.0
2007-05-29 12:30:00,43.77,43.8,43.77,43.77,59000.0,20.4495,20.4635,20.4495,20.4495,59000.0
2007-05-29 12:40:00,43.78,43.8,43.77,43.77,47200.0,20.4542,20.4635,20.4495,20.4495,47200.0
2007-05-29 12:50:00,43.79,43.88,43.78,43.88,76800.0,20.4589,20.5009,20.4542,20.5009,76800.0
2007-05-29 13:00:00,43.88,43.89,43.85,43.85,41400.0,20.5009,20.5056,20.4869,20.4869,41400.0
2007-05-29 13:10:00,43.85,43.85,43.82,43.82,52600.0,20.4869,20.4869,20.4729,20.4729,52600.0
2007-05-29 13:20:00,43.82,43.82,43.69,43.71,68800.0,20.4729,20.4729,20.4122,20.4215,68800.0
2007-05-29 13:30:00,43.71,43.74,43.62,43.62,35400.0,20.4215,20.4355,20.3795,20.3795,35400.0
2007-05-29 13:40:00,43.63,43.7,43.63,43.65,57600.0,20.3841,20.4168,20.3841,20.3935,57600.0
2007-05-29 13:50:00,43.66,43.77,43.65,43.77,60400.0,20.3981,20.4495,20.3935,20.4495,60400.0
2007-05-29 14:00:00,43.77,43.77,43.7,43.74,42600.0,20.4495,20.4495,20.4168,20.4355,42600.0
2007-05-29 14:10:00,43.74,43.74,43.63,43.65,32600.0,20.4355,20.4355,20.3841,20.3935,32600.0
2007-05-29 14:20:00,43.66,43.72,43.66,43.67,49400.0,20.3981,20.4262,20.3981,20.4028,49400.0
2007-05-29 14:30:00,43.67,43.68,43.6,43.63,43000.0,20.4028,20.4075,20.3701,20.3841,43000.0
2007-05-29 14:40:00,43.63,43.7,43.63,43.7,50800.0,20.3841,20.4168,20.3841,20.4168,50800.0
2007-05-29 14:50:00,43.69,43.69,43.63,43.69,40400.0,20.4122,20.4122,20.3841,20.4122,40400.0
2007-05-29 15:00:00,43.68,43.68,43.65,43.67,48600.0,20.4075,20.4075,20.3935,20.4028,48600.0
2007-05-29 15:10:00,43.68,43.71,43.67,43.7,79600.0,20.4075,20.4215,20.4028,20.4168,79600.0
2007-05-29 15:20:00,43.7,43.71,43.67,43.71,53800.0,20.4168,20.4215,20.4028,20.4215,53800.0
2007-05-29 15:30:00,43.7,43.74,43.69,43.74,100200.0,20.4168,20.4355,20.4122,20.4355,100200.0
2007-05-29 15:40:00,43.73,43.85,43.73,43.83,217400.0,20.4308,20.4869,20.4308,20.4776,217400.0
2007-05-29 15:50:00,43.84,43.87,43.78,43.83,315000.0,20.4822,20.4963,20.4542,20.4776,315000.0
2007-05-30 09:30:00,43.75,43.75,43.22,43.27,204600.0,20.6058,20.6058,20.3562,20.3797,204600.0
2007-05-30 09:40:00,43.29,43.47,43.29,43.43,126200.0,20.3891,20.4739,20.3891,20.4551,126200.0
2007-05-30 09:50:00,43.44,43.55,43.42,43.5,93600.0,20.4598,20.5116,20.4504,20.4881,93600.0
2007-05-30 10:00:00,43.48,43.51,43.41,43.43,110600.0,20.4786,20.4928,20.4457,20.4551,110600.0
2007-05-30 10:10:00,43.43,43.48,43.26,43.28,113200.0,20.4551,20.4786,20.375,20.3844,113200.0
2007-05-30 10:20:00,43.29,43.3,43.18,43.19,86600.0,20.3891,20.3939,20.3373,20.342,86600.0
2007-05-30 10:30:00,43.2,43.26,43.12,43.21,67800.0,20.3468,20.375,20.3091,20.3515,67800.0
2007-05-30 10:40:00,43.2,43.3,43.15,43.3,96200.0,20.3468,20.3939,20.3232,20.3939,96200.0
2007-05-30 10:50:00,43.3,43.32,43.22,43.27,58600.0,20.3939,20.4033,20.3562,20.3797,58600.0
2007-05-30 11:00:00,43.27,43.33,43.26,43.27,64400.0,20.3797,20.408,20.375,20.3797,64400.0
2007-05-30 11:10:00,43.27,43.27,43.21,43.24,66000.0,20.3797,20.3797,20.3515,20.3656,66000.0
2007-05-30 11:20:00,43.24,43.34,43.24,43.33,58200.0,20.3656,20.4127,20.3656,20.408,58200.0
2007-05-30 11:30:00,43.34,43.35,43.32,43.32,55600.0,20.4127,20.4174,20.4033,20.4033,55600.0
2007-05-30 11:40:00,43.32,43.34,43.25,43.29,146000.0,20.4033,20.4127,20.3703,20.3891,146000.0
2007-05-30 11:50:00,43.28,43.32,43.27,43.27,30400.0,20.3844,20.4033,20.3797,20.3797,30400.0
2007-05-30 12:00:00,43.28,43.34,43.27,43.32,50000.0,20.3844,20.4127,20.3797,20.4033,50000.0
2007-05-30 12:10:00,43.32,43.36,43.31,43.35,47800.0,20.4033,20.4221,20.3986,20.4174,47800.0
2007-05-30 12:20:00,43.35,43.51,43.35,43.5,77400.0,20.4174,20.4928,20.4174,20.4881,77400.0
2007-05-30 12:30:00,43.51,43.52,43.46,43.47,66400.0,20.4928,20.4975,20.4692,20.4739,66400.0
2007-05-30 12:40:00,43.48,43.53,43.48,43.49,34400.0,20.4786,20.5022,20.4786,20.4833,34400.0
2007-05-30 12:50:00,43.49,43.49,43.42,43.42,31200.0,20.4833,20.4833,20.4504,20.4504,31200.0
2007-05-30 13:00:00,43.42,43.45,43.42,43.42,28800.0,20.4504,20.4645,20.4504,20.4504,28800.0
2007-05-30 13:10:00,43.42,43.45,43.4,43.42,30200.0,20.4504,20.4645,20.441,20.4504,30200.0
2007-05-30 13:20:00,43.41,43.42,43.4,43.42,24400.0,20.4457,20.4504,20.441,20.4504,24400.0
2007-05-30 13:30:00,43.42,43.44,43.38,43.38,39400.0,20.4504,20.4598,20.4315,20.4315,39400.0
2007-05-30 13:40:00,43.38,43.42,43.36,43.42,42800.0,20.4315,20.4504,20.4221,20.4504,42800.0
2007-05-30 13:50:00,43.42,43.46,43.42,43.44,33600.0,20.4504,20.4692,20.4504,20.4598,33600.0
2007-05-30 14:00:00,43.43,43.46,43.34,43.41,136600.0,20.4551,20.4692,20.4127,20.4457,136600.0
2007-05-30 14:10:00,43.41,43.52,43.41,43.47,132600.0,20.4457,20.4975,20.4457,20.4739,132600.0
2007-05-30 14:20:00,43.47,43.65,43.44,43.65,94800.0,20.4739,20.5587,20.4598,20.5587,94800.0
2007-05-30 14:30:00,43.63,43.71,43.6,43.7,75400.0,20.5493,20.587,20.5351,20.5822,75400.0
2007-05-30 14:40:00,43.71,43.82,43.7,43.8,82400.0,20.587,20.6388,20.5822,20.6293,82400.0
2007-05-30 14:50:00,43.8,43.82,43.74,43.8,89600.0,20.6293,20.6388,20.6011,20.6293,89600.0
2007-05-30 15:00:00,43.81,43.83,43.76,43.77,99400.0,20.6341,20.6435,20.6105,20.6152,99400.0
2007-05-30 15:10:00,43.77,43.79,43.74,43.78,54000.0,20.6152,20.6246,20.6011,20.6199,54000.0
2007-05-30 15:20:00,43.79,43.8,43.74,43.79,106400.0,20.6246,20.6293,20.6011,20.6246,106400.0
2007-05-30 15:30:00,43.79,43.85,43.77,43.82,173800.0,20.6246,20.6529,20.6152,20.6388,173800.0
2007-05-30 15:40:00,43.82,43.84,43.82,43.83,154400.0,20.6388,20.6482,20.6388,20.6435,154400.0
2007-05-30 15:50:00,43.83,43.84,43.77,43.81,213800.0,20.6435,20.6482,20.6152,20.6341,213800.0
2007-05-31 09:30:00,44.0,44.02,43.77,43.98,126600.0,20.7235,20.733,20.6152,20.7141,126600.0
2007-05-31 09:40:00,44.0,44.04,43.85,43.93,115600.0,20.7235,20.7424,20.6529,20.6906,115600.0
2007-05-31 09:50:00,43.93,43.96,43.85,43.91,88200.0,20.6906,20.7047,20.6529,20.6812,88200.0
2007-05-31 10:00:00,43.91,44.04,43.88,43.96,93000.0,20.6812,20.7424,20.667,20.7047,93000.0
2007-05-31 10:10:00,43.96,43.98,43.9,43.96,172600.0,20.7047,20.7141,20.6764,20.7047,172600.0
2007-05-31 10:20:00,43.96,43.99,43.88,43.95,153400.0,20.7047,20.7188,20.667,20.7,153400.0
2007-05-31 10:30:00,43.95,43.98,43.91,43.98,72400.0,20.7,20.7141,20.6812,20.7141,72400.0
2007-05-31 10:40:00,43.98,44.05,43.95,44.04,49400.0,20.7141,20.7471,20.7,20.7424,49400.0
2007-05-31 10:50:00,44.05,44.2,44.05,44.13,117400.0,20.7471,20.8177,20.7471,20.7848,117400.0
2007-05-31 11:00:00,44.11,44.15,44.05,44.13,153800.0,20.7754,20.7942,20.7471,20.7848,153800.0
2007-05-31 11:10:00,44.14,44.14,44.05,44.08,98000.0,20.7895,20.7895,20.7471,20.7612,98000.0
2007-05-31 11:20:00,44.08,44.11,44.05,44.05,74600.0,20.7612,20.7754,20.7471,20.7471,74600.0
2007-05-31 11:30:00,44.06,44.07,44.03,44.04,41000.0,20.7518,20.7565,20.7377,20.7424,41000.0
2007-05-31 11:40:00,44.04,44.06,44.0,44.01,44200.0,20.7424,20.7518,20.7235,20.7283,44200.0
2007-05-31 11:50:00,44.02,44.05,44.01,44.04,46000.0,20.733,20.7471,20.7283,20.7424,46000.0
2007-05-31 12:00:00,44.02,44.1,44.01,44.1,88800.0,20.733,20.7706,20.7283,20.7706,88800.0
2007-05-31 12:10:00,44.09,44.17,44.08,44.17,84200.0,20.7659,20.8036,20.7612,20.8036,84200.0
2007-05-31 12:20:00,44.16,44.18,44.13,44.17,51200.0,20.7989,20.8083,20.7848,20.8036,51200.0
2007-05-31 12:30:00,44.16,44.22,44.16,44.22,69200.0,20.7989,20.8272,20.7989,20.8272,69200.0
2007-05-31 12:40:00,44.21,44.28,44.21,44.26,68400.0,20.8225,20.8554,20.8225,20.846,68400.0
2007-05-31 12:50:00,44.26,44.28,44.24,44.28,46000.0,20.846,20.8554,20.8366,20.8554,46000.0
2007-05-31 13:00:00,44.27,44.31,44.27,44.29,94800.0,20.8507,20.8696,20.8507,20.8601,94800.0
2007-05-31 13:10:00,44.28,44.31,44.27,44.29,124400.0,20.8554,20.8696,20.8507,20.8601,124400.0
2007-05-31 13:20:00,44.29,44.3,44.23,44.3,188400.0,20.8601,20.8648,20.8319,20.8648,188400.0
2007-05-31 13:30:00,44.28,44.28,44.21,44.21,38400.0,20.8554,20.8554,20.8225,20.8225,38400.0
2007-05-31 13:40:00,44.2,44.31,44.2,44.29,63800.0,20.8177,20.8696,20.8177,20.8601,63800.0
2007-05-31 13:50:00,44.3,44.35,44.29,44.31,63200.0,20.8648,20.8884,20.8601,20.8696,63200.0
2007-05-31 14:00:00,44.31,44.31,44.27,44.29,63800.0,20.8696,20.8696,20.8507,20.8601,63800.0
2007-05-31 14:10:00,44.29,44.29,44.21,44.22,65600.0,20.8601,20.8601,20.8225,20.8272,65600.0
2007-05-31 14:20:00,44.21,44.24,44.19,44.22,73800.0,20.8225,20.8366,20.813,20.8272,73800.0
2007-05-31 14:30:00,44.22,44.3,44.22,44.27,63600.0,20.8272,20.8648,20.8272,20.8507,63600.0
2007-05-31 14:40:00,44.28,44.3,44.24,44.27,43800.0,20.8554,20.8648,20.8366,20.8507,43800.0
2007-05-31 14:50:00,44.27,44.35,44.26,44.27,135200.0,20.8507,20.8884,20.846,20.8507,135200.0
2007-05-31 15:00:00,44.26,44.27,44.24,44.24,107600.0,20.846,20.8507,20.8366,20.8366,107600.0
2007-05-31 15:10:00,44.24,44.26,44.23,44.26,102800.0,20.8366,20.846,20.8319,20.846,102800.0
2007-05-31 15:20:00,44.24,44.29,44.23,44.28,129200.0,20.8366,20.8601,20.8319,20.8554,129200.0
2007-05-31 15:30:00,44.28,44.33,44.24,44.25,139200.0,20.8554,20.879,20.8366,20.8413,139200.0
2007-05-31 15:40:00,44.25,44.29,44.24,44.24,167000.0,20.8413,20.8601,20.8366,20.8366,167000.0
2007-05-31 15:50:00,44.24,44.31,44.23,44.27,251200.0,20.8366,20.8696,20.8319,20.8507,251200.0
2007-06-01 09:30:00,44.3,44.44,44.23,44.42,121200.0,20.8648,20.9308,20.8319,20.9214,121200.0
2007-06-01 09:40:00,44.42,44.48,44.24,44.4,120400.0,20.9214,20.9496,20.8366,20.9119,120400.0
2007-06-01 09:50:00,44.41,44.43,44.31,44.42,451000.0,20.9167,20.9261,20.8696,20.9214,451000.0
2007-06-01 10:00:00,44.44,44.64,44.38,44.6,194600.0,20.9308,21.025,20.9025,21.0061,194600.0
2007-06-01 10:10:00,44.6,44.61,44.48,44.52,198400.0,21.0061,21.0108,20.9496,20.9685,198400.0
2007-06-01 10:20:00,44.52,44.55,44.45,44.46,86200.0,20.9685,20.9826,20.9355,20.9402,86200.0
2007-06-01 10:30:00,44.47,44.52,44.44,44.48,148400.0,20.9449,20.9685,20.9308,20.9496,148400.0
2007-06-01 10:40:00,44.48,44.52,44.34,44.35,248400.0,20.9496,20.9685,20.8837,20.8884,248400.0
2007-06-01 10:50:00,44.35,44.37,44.24,44.33,292600.0,20.8884,20.8978,20.8366,20.879,292600.0
2007-06-01 11:00:00,44.33,44.41,44.14,44.21,364800.0,20.879,20.9167,20.7895,20.8225,364800.0
2007-06-01 11:10:00,44.21,44.21,44.13,44.14,70200.0,20.8225,20.8225,20.7848,20.7895,70200.0
2007-06-01 11:20:00,44.14,44.25,44.12,44.23,140600.0,20.7895,20.8413,20.7801,20.8319,140600.0
2007-06-01 11:30:00,44.24,44.24,44.2,44.24,68400.0,20.8366,20.8366,20.8177,20.8366,68400.0
2007-06-01 11:40:00,44.23,44.28,44.22,44.26,71400.0,20.8319,20.8554,20.8272,20.846,71400.0
2007-06-01 11:50:00,44.26,44.27,44.19,44.2,63200.0,20.846,20.8507,20.813,20.8177,63200.0
2007-06-01 12:00:00,44.19,44.2,44.1,44.1,106000.0,20.813,20.8177,20.7706,20.7706,106000.0
2007-06-01 12:10:00,44.1,44.11,44.04,44.05,88000.0,20.7706,20.7754,20.7424,20.7471,88000.0
2007-06-01 12:20:00,44.05,44.06,43.94,43.95,116400.0,20.7471,20.7518,20.6953,20.7,116400.0
2007-06-01 12:30:00,43.94,43.95,43.88,43.94,90200.0,20.6953,20.7,20.667,20.6953,90200.0
2007-06-01 12:40:00,43.93,43.98,43.9,43.97,151400.0,20.6906,20.7141,20.6764,20.7094,151400.0
2007-06-01 12:50:00,43.97,44.1,43.96,44.1,86600.0,20.7094,20.7706,20.7047,20.7706,86600.0
2007-06-01 13:00:00,44.1,44.11,44.03,44.04,79400.0,20.7706,20.7754,20.7377,20.7424,79400.0
2007-06-01 13:10:00,44.05,44.07,44.01,44.07,199200.0,20.7471,20.7565,20.7283,20.7565,199200.0
2007-06-01 13:20:00,44.07,44.07,44.02,44.02,65400.0,20.7565,20.7565,20.733,20.733,65400.0
2007-06-01 13:30:00,44.02,44.02,44.01,44.02,38800.0,20.733,20.733,20.7283,20.733,38800.0
2007-06-01 13:40:00,44.02,44.06,44.0,44.06,51600.0,20.733,20.7518,20.7235,20.7518,51600.0
2007-06-01 13:50:00,44.06,44.06,44.02,44.03,59400.0,20.7518,20.7518,20.733,20.7377,59400.0
2007-06-01 14:00:00,44.03,44.04,43.96,43.98,98000.0,20.7377,20.7424,20.7047,20.7141,98000.0
2007-06-01 14:10:00,43.97,44.01,43.96,44.01,46200.0,20.7094,20.7283,20.7047,20.7283,46200.0
2007-06-01 14:20:00,44.01,44.01,43.93,43.95,50800.0,20.7283,20.7283,20.6906,20.7,50800.0
2007-06-01 14:30:00,43.95,43.96,43.93,43.93,31000.0,20.7,20.7047,20.6906,20.6906,31000.0
2007-06-01 14:40:00,43.93,43.96,43.91,43.94,81800.0,20.6906,20.7047,20.6812,20.6953,81800.0
2007-06-01 14:50:00,43.93,43.93,43.8,43.83,124400.0,20.6906,20.6906,20.6293,20.6435,124400.0
2007-06-01 15:00:00,43.83,43.83,43.73,43.74,125800.0,20.6435,20.6435,20.5964,20.6011,125800.0
2007-06-01 15:10:00,43.74,43.76,43.72,43.75,70800.0,20.6011,20.6105,20.5917,20.6058,70800.0
2007-06-01 15:20:00,43.75,43.75,43.72,43.73,70400.0,20.6058,20.6058,20.5917,20.5964,70400.0
2007-06-01 15:30:00,43.73,43.75,43.71,43.72,118600.0,20.5964,20.6058,20.587,20.5917,118600.0
2007-06-01 15:40:00,43.72,43.78,43.71,43.74,273600.0,20.5917,20.6199,20.587,20.6011,273600.0
2007-06-01 15:50:00,43.74,43.82,43.74,43.82,334400.0,20.6011,20.6388,20.6011,20.6388,334400.0
2007-06-04 09:30:00,43.9,44.03,43.53,43.62,409800.0,20.6764,20.7377,20.5022,20.5446,409800.0
2007-06-04 09:40:00,43.63,43.82,43.57,43.82,323200.0,20.5493,20.6388,20.521,20.6388,323200.0
2007-06-04 09:50:00,43.83,44.34,43.76,44.18,329000.0,20.6435,20.8837,20.6105,20.8083,329000.0
2007-06-04 10:00:00,44.18,44.43,44.17,44.26,570000.0,20.8083,20.9261,20.8036,20.846,570000.0
2007-06-04 10:10:00,44.26,44.28,43.9,44.0,360800.0,20.846,20.8554,20.6764,20.7235,360800.0
2007-06-04 10:20:00,44.0,44.05,43.99,44.0,209400.0,20.7235,20.7471,20.7188,20.7235,209400.0
2007-06-04 10:30:00,44.0,44.1,43.99,44.07,205400.0,20.7235,20.7706,20.7188,20.7565,205400.0
2007-06-04 10:40:00,44.07,44.08,44.02,44.02,156400.0,20.7565,20.7612,20.733,20.733,156400.0
2007-06-04 10:50:00,44.02,44.05,43.9,44.04,204600.0,20.733,20.7471,20.6764,20.7424,204600.0
2007-06-04 11:00:00,44.04,44.04,43.99,44.04,114200.0,20.7424,20.7424,20.7188,20.7424,114200.0
2007-06-04 11:10:00,44.03,44.04,44.0,44.0,105600.0,20.7377,20.7424,20.7235,20.7235,105600.0
2007-06-04 11:20:00,44.0,44.01,43.98,43.98,154400.0,20.7235,20.7283,20.7141,20.7141,154400.0
2007-06-04 11:30:00,43.98,44.04,43.98,44.01,82200.0,20.7141,20.7424,20.7141,20.7283,82200.0
2007-06-04 11:40:00,44.02,44.02,43.85,43.88,185400.0,20.733,20.733,20.6529,20.667,185400.0
2007-06-04 11:50:00,43.88,43.97,43.87,43.96,104200.0,20.667,20.7094,20.6623,20.7047,104200.0
2007-06-04 12:00:00,43.96,44.06,43.96,44.04,82000.0,20.7047,20.7518,20.7047,20.7424,82000.0
2007-06-04 12:10:00,44.05,44.06,43.97,43.97,122000.0,20.7471,20.7518,20.7094,20.7094,122000.0
2007-06-04 12:20:00,43.98,44.11,43.98,44.1,134800.0,20.7141,20.7754,20.7141,20.7706,134800.0
2007-06-04 12:30:00,44.1,44.24,44.1,44.24,99000.0,20.7706,20.8366,20.7706,20.8366,99000.0
2007-06-04 12:40:00,44.24,44.25,44.21,44.23,102200.0,20.8366,20.8413,20.8225,20.8319,102200.0
2007-06-04 12:50:00,44.23,44.25,44.2,44.24,101200.0,20.8319,20.8413,20.8177,20.8366,101200.0
2007-06-04 13:00:00,44.24,44.26,44.23,44.24,128000.0,20.8366,20.846,20.8319,20.8366,128000.0
2007-06-04 13:10:00,44.24,44.24,44.2,44.2,89800.0,20.8366,20.8366,20.8177,20.8177,89800.0
2007-06-04 13:20:00,44.19,44.2,44.14,44.15,72000.0,20.813,20.8177,20.7895,20.7942,72000.0
2007-06-04 13:30:00,44.14,44.18,44.13,44.13,69800.0,20.7895,20.8083,20.7848,20.7848,69800.0
2007-06-04 13:40:00,44.13,44.16,44.13,44.15,39600.0,20.7848,20.7989,20.7848,20.7942,39600.0
2007-06-04 13:50:00,44.15,44.15,44.12,44.12,57600.0,20.7942,20.7942,20.7801,20.7801,57600.0
2007-06-04 14:00:00,44.11,44.15,44.1,44.12,122800.0,20.7754,20.7942,20.7706,20.7801,122800.0
2007-06-04 14:10:00,44.12,44.13,44.1,44.1,75400.0,20.7801,20.7848,20.7706,20.7706,75400.0
2007-06-04 14:20:00,44.1,44.1,44.08,44.09,127600.0,20.7706,20.7706,20.7612,20.7659,127600.0
2007-06-04 14:30:00,44.09,44.09,44.01,44.05,88400.0,20.7659,20.7659,20.7283,20.7471,88400.0
2007-06-04 14:40:00,44.05,44.08,44.05,44.08,48400.0,20.7471,20.7612,20.7471,20.7612,48400.0
2007-06-04 14:50:00,44.08,44.09,44.05,44.06,68400.0,20.7612,20.7659,20.7471,20.7518,68400.0
2007-06-04 15:00:00,44.06,44.06,44.01,44.02,75400.0,20.7518,20.7518,20.7283,20.733,75400.0
2007-06-04 15:10:00,44.02,44.02,43.97,43.98,144000.0,20.733,20.733,20.7094,20.7141,144000.0
2007-06-04 15:20:00,43.97,43.98,43.95,43.95,183600.0,20.7094,20.7141,20.7,20.7,183600.0
2007-06-04 15:30:00,43.96,43.96,43.93,43.94,192200.0,20.7047,20.7047,20.6906,20.6953,192200.0
2007-06-04 15:40:00,43.94,43.94,43.9,43.93,203400.0,20.6953,20.6953,20.6764,20.6906,203400.0
2007-06-04 15:50:00,43.93,43.98,43.91,43.94,264200.0,20.6906,20.7141,20.6812,20.6953,264200.0
2007-06-05 09:30:00,43.78,43.82,43.56,43.58,220400.0,20.6199,20.6388,20.5163,20.5257,220400.0
2007-06-05 09:40:00,43.59,43.67,43.51,43.52,144000.0,20.5304,20.5681,20.4928,20.4975,144000.0
2007-06-05 09:50:00,43.51,43.55,43.42,43.48,144000.0,20.4928,20.5116,20.4504,20.4786,144000.0
2007-06-05 10:00:00,43.49,43.53,43.35,43.45,215200.0,20.4833,20.5022,20.4174,20.4645,215200.0
2007-06-05 10:10:00,43.42,43.63,43.33,43.54,466800.0,20.4504,20.5493,20.408,20.5069,466800.0
2007-06-05 10:20:00,43.54,43.63,43.4,43.6,263800.0,20.5069,20.5493,20.441,20.5351,263800.0
2007-06-05 10:30:00,43.6,43.65,43.49,43.57,261400.0,20.5351,20.5587,20.4833,20.521,261400.0
2007-06-05 10:40:00,43.54,43.6,43.44,43.57,76200.0,20.5069,20.5351,20.4598,20.521,76200.0
2007-06-05 10:50:00,43.57,43.68,43.51,43.53,126600.0,20.521,20.5728,20.4928,20.5022,126600.0
2007-06-05 11:00:00,43.54,43.6,43.52,43.59,54600.0,20.5069,20.5351,20.4975,20.5304,54600.0
2007-06-05 11:10:00,43.59,43.6,43.45,43.48,58400.0,20.5304,20.5351,20.4645,20.4786,58400.0
2007-06-05 11:20:00,43.48,43.49,43.41,43.41,39600.0,20.4786,20.4833,20.4457,20.4457,39600.0
2007-06-05 11:30:00,43.41,43.41,43.3,43.3,67400.0,20.4457,20.4457,20.3939,20.3939,67400.0
2007-06-05 11:40:00,43.29,43.29,43.15,43.16,137400.0,20.3891,20.3891,20.3232,20.3279,137400.0
2007-06-05 11:50:00,43.16,43.29,43.16,43.19,148800.0,20.3279,20.3891,20.3279,20.342,148800.0
2007-06-05 12:00:00,43.17,43.2,43.1,43.1,111800.0,20.3326,20.3468,20.2997,20.2997,111800.0
2007-06-05 12:10:00,43.1,43.12,43.04,43.09,73400.0,20.2997,20.3091,20.2714,20.2949,73400.0
2007-06-05 12:20:00,43.09,43.12,43.02,43.06,78800.0,20.2949,20.3091,20.262,20.2808,78800.0
2007-06-05 12:30:00,43.07,43.22,43.07,43.19,83000.0,20.2855,20.3562,20.2855,20.342,83000.0
2007-06-05 12:40:00,43.19,43.21,43.13,43.2,97400.0,20.342,20.3515,20.3138,20.3468,97400.0
2007-06-05 12:50:00,43.2,43.27,43.2,43.27,48600.0,20.3468,20.3797,20.3468,20.3797,48600.0
2007-06-05 13:00:00,43.27,43.27,43.1,43.14,148600.0,20.3797,20.3797,20.2997,20.3185,148600.0
2007-06-05 13:10:00,43.15,43.22,43.09,43.1,120600.0,20.3232,20.3562,20.2949,20.2997,120600.0
2007-06-05 13:20:00,43.1,43.1,43.02,43.02,46400.0,20.2997,20.2997,20.262,20.262,46400.0
2007-06-05 13:30:00,43.03,43.16,43.02,43.16,45600.0,20.2667,20.3279,20.262,20.3279,45600.0
2007-06-05 13:40:00,43.15,43.17,43.06,43.17,90200.0,20.3232,20.3326,20.2808,20.3326,90200.0
2007-06-05 13:50:00,43.18,43.24,43.18,43.22,52000.0,20.3373,20.3656,20.3373,20.3562,52000.0
2007-06-05 14:00:00,43.22,43.24,43.17,43.17,71400.0,20.3562,20.3656,20.3326,20.3326,71400.0
2007-06-05 14:10:00,43.17,43.21,43.13,43.21,51200.0,20.3326,20.3515,20.3138,20.3515,51200.0
2007-06-05 14:20:00,43.22,43.29,43.22,43.26,95600.0,20.3562,20.3891,20.3562,20.375,95600.0
2007-06-05 14:30:00,43.26,43.26,43.16,43.21,65200.0,20.375,20.375,20.3279,20.3515,65200.0
2007-06-05 14:40:00,43.2,43.22,43.16,43.21,64400.0,20.3468,20.3562,20.3279,20.3515,64400.0
2007-06-05 14:50:00,43.22,43.23,43.12,43.14,85600.0,20.3562,20.3609,20.3091,20.3185,85600.0
2007-06-05 15:00:00,43.13,43.17,43.12,43.14,71400.0,20.3138,20.3326,20.3091,20.3185,71400.0
2007-06-05 15:10:00,43.14,43.21,43.13,43.14,77000.0,20.3185,20.3515,20.3138,20.3185,77000.0
2007-06-05 15:20:00,43.15,43.27,43.13,43.24,155400.0,20.3232,20.3797,20.3138,20.3656,155400.0
2007-06-05 15:30:00,43.25,43.3,43.24,43.28,185800.0,20.3703,20.3939,20.3656,20.3844,185800.0
2007-06-05 15:40:00,43.28,43.29,43.25,43.27,158200.0,20.3844,20.3891,20.3703,20.3797,158200.0
2007-06-05 15:50:00,43.27,43.27,43.15,43.2,324000.0,20.3797,20.3797,20.3232,20.3468,324000.0
2007-06-06 09:30:00,43.22,43.22,42.65,42.72,296200.0,20.3562,20.3562,20.0877,20.1207,296200.0
2007-06-06 09:40:00,42.74,42.74,42.23,42.23,750800.0,20.1301,20.1301,19.8899,19.8899,750800.0
2007-06-06 09:50:00,42.24,42.41,41.87,42.13,915400.0,19.8946,19.9747,19.7203,19.8428,915400.0
2007-06-06 10:00:00,42.12,42.21,41.85,42.17,580000.0,19.8381,19.8805,19.7109,19.8616,580000.0
2007-06-06 10:10:00,42.17,42.31,42.1,42.16,331000.0,19.8616,19.9276,19.8287,19.8569,331000.0
2007-06-06 10:20:00,42.15,42.29,42.15,42.2,331000.0,19.8522,19.9182,19.8522,19.8758,331000.0
2007-06-06 10:30:00,42.2,42.25,42.14,42.24,250200.0,19.8758,19.8993,19.8475,19.8946,250200.0
2007-06-06 10:40:00,42.25,42.52,42.24,42.42,244200.0,19.8993,20.0265,19.8946,19.9794,244200.0
2007-06-06 10:50:00,42.42,42.45,42.23,42.3,189800.0,19.9794,19.9935,19.8899,19.9229,189800.0
2007-06-06 11:00:00,42.3,42.41,42.26,42.31,125000.0,19.9229,19.9747,19.904,19.9276,125000.0
2007-06-06 11:10:00,42.3,42.39,42.3,42.39,195600.0,19.9229,19.9653,19.9229,19.9653,195600.0
2007-06-06 11:20:00,42.39,42.48,42.36,42.41,159200.0,19.9653,20.0076,19.9511,19.9747,159200.0
2007-06-06 11:30:00,42.38,42.43,42.31,42.33,235400.0,19.9605,19.9841,19.9276,19.937,235400.0
2007-06-06 11:40:00,42.34,42.4,42.2,42.24,106200.0,19.9417,19.97,19.8758,19.8946,106200.0
2007-06-06 11:50:00,42.22,42.34,42.16,42.26,159200.0,19.8852,19.9417,19.8569,19.904,159200.0
2007-06-06 12:00:00,42.26,42.4,42.23,42.4,128000.0,19.904,19.97,19.8899,19.97,128000.0
2007-06-06 12:10:00,42.39,42.49,42.37,42.48,152800.0,19.9653,20.0124,19.9558,20.0076,152800.0
2007-06-06 12:20:00,42.47,42.47,42.4,42.41,79600.0,20.0029,20.0029,19.97,19.9747,79600.0
2007-06-06 12:30:00,42.42,42.42,42.32,42.35,67000.0,19.9794,19.9794,19.9323,19.9464,67000.0
2007-06-06 12:40:00,42.36,42.38,42.24,42.25,71000.0,19.9511,19.9605,19.8946,19.8993,71000.0
2007-06-06 12:50:00,42.22,42.26,42.17,42.21,59400.0,19.8852,19.904,19.8616,19.8805,59400.0
2007-06-06 13:00:00,42.21,42.24,42.17,42.23,110800.0,19.8805,19.8946,19.8616,19.8899,110800.0
2007-06-06 13:10:00,42.23,42.26,42.13,42.16,102800.0,19.8899,19.904,19.8428,19.8569,102800.0
2007-06-06 13:20:00,42.15,42.16,42.08,42.15,93000.0,19.8522,19.8569,19.8192,19.8522,93000.0
2007-06-06 13:30:00,42.13,42.2,42.13,42.13,78400.0,19.8428,19.8758,19.8428,19.8428,78400.0
2007-06-06 13:40:00,42.13,42.19,42.13,42.19,55000.0,19.8428,19.8711,19.8428,19.8711,55000.0
2007-06-06 13:50:00,42.17,42.17,42.13,42.16,73400.0,19.8616,19.8616,19.8428,19.8569,73400.0
2007-06-06 14:00:00,42.17,42.17,42.09,42.13,115400.0,19.8616,19.8616,19.824,19.8428,115400.0
2007-06-06 14:10:00,42.13,42.14,42.08,42.12,79400.0,19.8428,19.8475,19.8192,19.8381,79400.0
2007-06-06 14:20:00,42.12,42.2,42.04,42.13,168400.0,19.8381,19.8758,19.8004,19.8428,168400.0
2007-06-06 14:30:00,42.15,42.23,42.15,42.23,246200.0,19.8522,19.8899,19.8522,19.8899,246200.0
2007-06-06 14:40:00,42.24,42.29,42.18,42.24,198400.0,19.8946,19.9182,19.8663,19.8946,198400.0
2007-06-06 14:50:00,42.24,42.27,42.22,42.24,150600.0,19.8946,19.9087,19.8852,19.8946,150600.0
2007-06-06 15:00:00,42.24,42.31,42.2,42.31,107200.0,19.8946,19.9276,19.8758,19.9276,107200.0
2007-06-06 15:10:00,42.31,42.41,42.3,42.4,138600.0,19.9276,19.9747,19.9229,19.97,138600.0
2007-06-06 15:20:00,42.41,42.45,42.31,42.34,165200.0,19.9747,19.9935,19.9276,19.9417,165200.0
2007-06-06 15:30:00,42.34,42.38,42.22,42.23,261400.0,19.9417,19.9605,19.8852,19.8899,261400.0
2007-06-06 15:40:00,42.23,42.38,42.22,42.31,349000.0,19.8899,19.9605,19.8852,19.9276,349000.0
2007-06-06 15:50:00,42.31,42.32,42.23,42.25,230800.0,19.9276,19.9323,19.8899,19.8993,230800.0
2007-06-07 09:30:00,42.04,43.18,41.86,41.98,203800.0,19.8004,20.3373,19.7156,19.7721,203800.0
2007-06-07 09:40:00,41.99,41.99,41.8,41.8,335800.0,19.7769,19.7769,19.6874,19.6874,335800.0
2007-06-07 09:50:00,41.8,42.09,41.8,42.05,147400.0,19.6874,19.824,19.6874,19.8051,147400.0
2007-06-07 10:00:00,42.05,42.18,41.94,42.11,267400.0,19.8051,19.8663,19.7533,19.8334,267400.0
2007-06-07 10:10:00,42.11,42.13,41.84,41.9,176000.0,19.8334,19.8428,19.7062,19.7345,176000.0
2007-06-07 10:20:00,41.88,41.98,41.84,41.91,144200.0,19.725,19.7721,19.7062,19.7392,144200.0
2007-06-07 10:30:00,41.91,42.07,41.75,41.76,170600.0,19.7392,19.8145,19.6638,19.6685,170600.0
2007-06-07 10:40:00,41.75,41.84,41.66,41.69,228400.0,19.6638,19.7062,19.6214,19.6356,228400.0
2007-06-07 10:50:00,41.68,41.71,41.57,41.7,158400.0,19.6308,19.645,19.579,19.6403,158400.0
2007-06-07 11:00:00,41.7,41.71,41.42,41.47,231600.0,19.6403,19.645,19.5084,19.5319,231600.0
2007-06-07 11:10:00,41.46,41.5,41.35,41.49,174200.0,19.5272,19.5461,19.4754,19.5414,174200.0
2007-06-07 11:20:00,41.5,41.62,41.41,41.43,162600.0,19.5461,19.6026,19.5037,19.5131,162600.0
2007-06-07 11:30:00,41.43,41.59,41.38,41.49,219600.0,19.5131,19.5885,19.4896,19.5414,219600.0
2007-06-07 11:40:00,41.48,41.49,41.41,41.42,121000.0,19.5367,19.5414,19.5037,19.5084,121000.0
2007-06-07 11:50:00,41.42,41.46,41.32,41.32,248000.0,19.5084,19.5272,19.4613,19.4613,248000.0
2007-06-07 12:00:00,41.34,41.34,41.2,41.2,171800.0,19.4707,19.4707,19.4048,19.4048,171800.0
2007-06-07 12:10:00,41.2,41.35,41.2,41.25,201600.0,19.4048,19.4754,19.4048,19.4283,201600.0
2007-06-07 12:20:00,41.25,41.31,41.25,41.29,120800.0,19.4283,19.4566,19.4283,19.4472,120800.0
2007-06-07 12:30:00,41.29,41.29,41.18,41.22,126800.0,19.4472,19.4472,19.3954,19.4142,126800.0
2007-06-07 12:40:00,41.22,41.23,41.13,41.13,193400.0,19.4142,19.4189,19.3718,19.3718,193400.0
2007-06-07 12:50:00,41.13,41.29,41.02,41.25,182200.0,19.3718,19.4472,19.32,19.4283,182200.0
2007-06-07 13:00:00,41.26,41.29,41.24,41.27,154400.0,19.433,19.4472,19.4236,19.4377,154400.0
2007-06-07 13:10:00,41.27,41.27,40.93,40.97,185800.0,19.4377,19.4377,19.2776,19.2964,185800.0
2007-06-07 13:20:00,40.97,41.1,40.94,41.02,119800.0,19.2964,19.3577,19.2823,19.32,119800.0
2007-06-07 13:30:00,41.02,41.03,40.84,40.85,198800.0,19.32,19.3247,19.2352,19.2399,198800.0
2007-06-07 13:40:00,40.85,40.99,40.78,40.99,199400.0,19.2399,19.3059,19.207,19.3059,199400.0
2007-06-07 13:50:00,40.99,41.1,40.94,41.09,148400.0,19.3059,19.3577,19.2823,19.353,148400.0
2007-06-07 14:00:00,41.09,41.1,40.99,40.99,124800.0,19.353,19.3577,19.3059,19.3059,124800.0
2007-06-07 14:10:00,40.99,41.07,40.88,40.95,164600.0,19.3059,19.3435,19.2541,19.287,164600.0
2007-06-07 14:20:00,40.94,41.03,40.85,41.01,155600.0,19.2823,19.3247,19.2399,19.3153,155600.0
2007-06-07 14:30:00,41.02,41.05,40.94,41.01,144800.0,19.32,19.3341,19.2823,19.3153,144800.0
2007-06-07 14:40:00,41.02,41.13,41.02,41.07,186600.0,19.32,19.3718,19.32,19.3435,186600.0
2007-06-07 14:50:00,41.07,41.1,41.05,41.05,149600.0,19.3435,19.3577,19.3341,19.3341,149600.0
2007-06-07 15:00:00,41.05,41.15,41.0,41.15,231400.0,19.3341,19.3812,19.3106,19.3812,231400.0
2007-06-07 15:10:00,41.15,41.26,41.12,41.25,238600.0,19.3812,19.433,19.3671,19.4283,238600.0
2007-06-07 15:20:00,41.25,41.31,41.23,41.26,202600.0,19.4283,19.4566,19.4189,19.433,202600.0
2007-06-07 15:30:00,41.26,41.35,41.16,41.16,248200.0,19.433,19.4754,19.3859,19.3859,248200.0
2007-06-07 15:40:00,41.16,41.17,40.88,40.88,316200.0,19.3859,19.3906,19.2541,19.2541,316200.0
2007-06-07 15:50:00,40.9,41.0,40.87,40.9,442000.0,19.2635,19.3106,19.2493,19.2635,442000.0
2007-06-08 09:30:00,40.87,41.22,40.69,40.84,239400.0,19.2493,19.4142,19.1646,19.2352,239400.0
2007-06-08 09:40:00,40.83,41.22,40.77,41.22,246400.0,19.2305,19.4142,19.2022,19.4142,246400.0
2007-06-08 09:50:00,41.21,41.55,41.14,41.2,345200.0,19.4095,19.5696,19.3765,19.4048,345200.0
2007-06-08 10:00:00,41.2,41.25,41.06,41.25,163200.0,19.4048,19.4283,19.3388,19.4283,163200.0
2007-06-08 10:10:00,41.25,41.38,41.17,41.21,441000.0,19.4283,19.4896,19.3906,19.4095,441000.0
2007-06-08 10:20:00,41.23,41.25,41.07,41.15,118600.0,19.4189,19.4283,19.3435,19.3812,118600.0
2007-06-08 10:30:00,41.17,41.38,41.1,41.33,110000.0,19.3906,19.4896,19.3577,19.466,110000.0
2007-06-08 10:40:00,41.32,41.38,41.23,41.25,137000.0,19.4613,19.4896,19.4189,19.4283,137000.0
2007-06-08 10:50:00,41.24,41.32,41.13,41.15,198000.0,19.4236,19.4613,19.3718,19.3812,198000.0
2007-06-08 11:00:00,41.15,41.25,41.06,41.21,205600.0,19.3812,19.4283,19.3388,19.4095,205600.0
2007-06-08 11:10:00,41.21,41.29,41.04,41.25,118000.0,19.4095,19.4472,19.3294,19.4283,118000.0
2007-06-08 11:20:00,41.26,41.3,41.17,41.24,111600.0,19.433,19.4519,19.3906,19.4236,111600.0
2007-06-08 11:30:00,41.24,41.27,41.1,41.11,115000.0,19.4236,19.4377,19.3577,19.3624,115000.0
2007-06-08 11:40:00,41.11,41.19,41.1,41.13,89800.0,19.3624,19.4001,19.3577,19.3718,89800.0
2007-06-08 11:50:00,41.13,41.17,41.08,41.17,76000.0,19.3718,19.3906,19.3483,19.3906,76000.0
2007-06-08 12:00:00,41.18,41.18,40.99,41.1,127800.0,19.3954,19.3954,19.3059,19.3577,127800.0
2007-06-08 12:10:00,41.09,41.1,41.05,41.1,78200.0,19.353,19.3577,19.3341,19.3577,78200.0
2007-06-08 12:20:00,41.1,41.1,41.06,41.06,82200.0,19.3577,19.3577,19.3388,19.3388,82200.0
2007-06-08 12:30:00,41.05,41.07,41.0,41.04,163600.0,19.3341,19.3435,19.3106,19.3294,163600.0
2007-06-08 12:40:00,41.04,41.05,41.01,41.03,76600.0,19.3294,19.3341,19.3153,19.3247,76600.0
2007-06-08 12:50:00,41.03,41.06,41.01,41.02,118600.0,19.3247,19.3388,19.3153,19.32,118600.0
2007-06-08 13:00:00,41.03,41.03,40.95,40.95,111000.0,19.3247,19.3247,19.287,19.287,111000.0
2007-06-08 13:10:00,40.95,40.95,40.88,40.93,85000.0,19.287,19.287,19.2541,19.2776,85000.0
2007-06-08 13:20:00,40.92,40.96,40.9,40.94,85600.0,19.2729,19.2917,19.2635,19.2823,85600.0
2007-06-08 13:30:00,40.94,40.97,40.87,40.88,155600.0,19.2823,19.2964,19.2493,19.2541,155600.0
2007-06-08 13:40:00,40.89,41.0,40.88,40.95,120200.0,19.2588,19.3106,19.2541,19.287,120200.0
2007-06-08 13:50:00,40.95,40.97,40.93,40.94,68800.0,19.287,19.2964,19.2776,19.2823,68800.0
2007-06-08 14:00:00,40.94,40.99,40.93,40.97,83000.0,19.2823,19.3059,19.2776,19.2964,83000.0
2007-06-08 14:10:00,40.95,41.05,40.95,41.02,108200.0,19.287,19.3341,19.287,19.32,108200.0
2007-06-08 14:20:00,41.02,41.05,40.98,40.99,101000.0,19.32,19.3341,19.3012,19.3059,101000.0
2007-06-08 14:30:00,40.99,41.02,40.95,41.02,70400.0,19.3059,19.32,19.287,19.32,70400.0
2007-06-08 14:40:00,41.02,41.05,40.94,41.01,104200.0,19.32,19.3341,19.2823,19.3153,104200.0
2007-06-08 14:50:00,41.02,41.08,41.01,41.06,89000.0,19.32,19.3483,19.3153,19.3388,89000.0
2007-06-08 15:00:00,41.06,41.13,41.05,41.07,146800.0,19.3388,19.3718,19.3341,19.3435,146800.0
2007-06-08 15:10:00,41.08,41.13,41.04,41.08,163600.0,19.3483,19.3718,19.3294,19.3483,163600.0
2007-06-08 15:20:00,41.08,41.1,41.02,41.04,94000.0,19.3483,19.3577,19.32,19.3294,94000.0
2007-06-08 15:30:00,41.05,41.11,41.02,41.11,117800.0,19.3341,19.3624,19.32,19.3624,117800.0
2007-06-08 15:40:00,41.11,41.21,41.11,41.21,163600.0,19.3624,19.4095,19.3624,19.4095,163600.0
2007-06-08 15:50:00,41.21,41.25,41.16,41.21,303800.0,19.4095,19.4283,19.3859,19.4095,303800.0
2007-06-11 09:30:00,41.25,41.47,41.25,41.42,251400.0,19.4283,19.5319,19.4283,19.5084,251400.0
2007-06-11 09:40:00,41.42,41.74,41.42,41.7,239200.0,19.5084,19.6591,19.5084,19.6403,239200.0
2007-06-11 09:50:00,41.7,41.74,41.62,41.73,273400.0,19.6403,19.6591,19.6026,19.6544,273400.0
2007-06-11 10:00:00,41.74,41.82,41.69,41.77,237600.0,19.6591,19.6968,19.6356,19.6732,237600.0
2007-06-11 10:10:00,41.76,41.78,41.55,41.77,256600.0,19.6685,19.6779,19.5696,19.6732,256600.0
2007-06-11 10:20:00,41.77,41.79,41.66,41.68,126200.0,19.6732,19.6827,19.6214,19.6308,126200.0
2007-06-11 10:30:00,41.66,41.7,41.62,41.7,125000.0,19.6214,19.6403,19.6026,19.6403,125000.0
2007-06-11 10:40:00,41.7,41.75,41.63,41.66,83400.0,19.6403,19.6638,19.6073,19.6214,83400.0
2007-06-11 10:50:00,41.65,41.7,41.64,41.7,43600.0,19.6167,19.6403,19.612,19.6403,43600.0
2007-06-11 11:00:00,41.69,41.83,41.69,41.81,84200.0,19.6356,19.7015,19.6356,19.6921,84200.0
2007-06-11 11:10:00,41.81,41.88,41.81,41.85,95800.0,19.6921,19.725,19.6921,19.7109,95800.0
2007-06-11 11:20:00,41.85,41.95,41.84,41.9,178600.0,19.7109,19.758,19.7062,19.7345,178600.0
2007-06-11 11:30:00,41.88,41.98,41.87,41.89,90200.0,19.725,19.7721,19.7203,19.7298,90200.0
2007-06-11 11:40:00,41.88,41.99,41.88,41.99,95200.0,19.725,19.7769,19.725,19.7769,95200.0
2007-06-11 11:50:00,41.99,41.99,41.97,41.99,48600.0,19.7769,19.7769,19.7674,19.7769,48600.0
2007-06-11 12:00:00,41.99,41.99,41.96,41.99,71600.0,19.7769,19.7769,19.7627,19.7769,71600.0
2007-06-11 12:10:00,41.99,41.99,41.97,41.98,37800.0,19.7769,19.7769,19.7674,19.7721,37800.0
2007-06-11 12:20:00,41.98,41.98,41.94,41.94,46800.0,19.7721,19.7721,19.7533,19.7533,46800.0
2007-06-11 12:30:00,41.94,41.99,41.93,41.98,50800.0,19.7533,19.7769,19.7486,19.7721,50800.0
2007-06-11 12:40:00,41.99,41.99,41.95,41.99,81400.0,19.7769,19.7769,19.758,19.7769,81400.0
2007-06-11 12:50:00,41.99,42.11,41.99,42.07,113800.0,19.7769,19.8334,19.7769,19.8145,113800.0
2007-06-11 13:00:00,42.06,42.07,41.99,42.02,49000.0,19.8098,19.8145,19.7769,19.791,49000.0
2007-06-11 13:10:00,42.04,42.08,41.99,42.08,36000.0,19.8004,19.8192,19.7769,19.8192,36000.0
2007-06-11 13:20:00,42.06,42.11,42.06,42.09,71600.0,19.8098,19.8334,19.8098,19.824,71600.0
2007-06-11 13:30:00,42.09,42.12,42.09,42.1,72800.0,19.824,19.8381,19.824,19.8287,72800.0
2007-06-11 13:40:00,42.1,42.1,42.05,42.06,91000.0,19.8287,19.8287,19.8051,19.8098,91000.0
2007-06-11 13:50:00,42.06,42.07,42.04,42.05,58000.0,19.8098,19.8145,19.8004,19.8051,58000.0
2007-06-11 14:00:00,42.05,42.1,42.04,42.09,102400.0,19.8051,19.8287,19.8004,19.824,102400.0
2007-06-11 14:10:00,42.09,42.14,42.04,42.05,114200.0,19.824,19.8475,19.8004,19.8051,114200.0
2007-06-11 14:20:00,42.06,42.09,42.0,42.05,121800.0,19.8098,19.824,19.7816,19.8051,121800.0
2007-06-11 14:30:00,42.05,42.05,41.93,41.94,81200.0,19.8051,19.8051,19.7486,19.7533,81200.0
2007-06-11 14:40:00,41.94,41.95,41.91,41.92,81000.0,19.7533,19.758,19.7392,19.7439,81000.0
2007-06-11 14:50:00,41.92,41.97,41.91,41.92,81400.0,19.7439,19.7674,19.7392,19.7439,81400.0
2007-06-11 15:00:00,41.9,41.91,41.85,41.87,108400.0,19.7345,19.7392,19.7109,19.7203,108400.0
2007-06-11 15:10:00,41.86,41.95,41.85,41.9,178600.0,19.7156,19.758,19.7109,19.7345,178600.0
2007-06-11 15:20:00,41.9,41.92,41.85,41.87,191200.0,19.7345,19.7439,19.7109,19.7203,191200.0
2007-06-11 15:30:00,41.87,41.88,41.75,41.76,99800.0,19.7203,19.725,19.6638,19.6685,99800.0
2007-06-11 15:40:00,41.76,41.83,41.73,41.74,156800.0,19.6685,19.7015,19.6544,19.6591,156800.0
2007-06-11 15:50:00,41.73,41.75,41.68,41.73,170400.0,19.6544,19.6638,19.6308,19.6544,170400.0
2007-06-12 09:30:00,41.37,41.57,41.35,41.4,155600.0,19.4848,19.579,19.4754,19.499,155600.0
2007-06-12 09:40:00,41.39,41.5,41.33,41.48,137000.0,19.4943,19.5461,19.466,19.5367,137000.0
2007-06-12 09:50:00,41.48,41.53,41.43,41.46,129800.0,19.5367,19.5602,19.5131,19.5272,129800.0
2007-06-12 10:00:00,41.45,41.5,41.26,41.26,124400.0,19.5225,19.5461,19.433,19.433,124400.0
2007-06-12 10:10:00,41.26,41.3,41.1,41.1,135000.0,19.433,19.4519,19.3577,19.3577,135000.0
2007-06-12 10:20:00,41.1,41.27,41.08,41.24,199000.0,19.3577,19.4377,19.3483,19.4236,199000.0
2007-06-12 10:30:00,41.24,41.35,41.23,41.3,102400.0,19.4236,19.4754,19.4189,19.4519,102400.0
2007-06-12 10:40:00,41.3,41.37,41.25,41.31,77000.0,19.4519,19.4848,19.4283,19.4566,77000.0
2007-06-12 10:50:00,41.31,41.33,41.24,41.27,152200.0,19.4566,19.466,19.4236,19.4377,152200.0
2007-06-12 11:00:00,41.27,41.29,41.23,41.27,111600.0,19.4377,19.4472,19.4189,19.4377,111600.0
2007-06-12 11:10:00,41.27,41.41,41.27,41.38,83200.0,19.4377,19.5037,19.4377,19.4896,83200.0
2007-06-12 11:20:00,41.38,41.44,41.35,41.39,74400.0,19.4896,19.5178,19.4754,19.4943,74400.0
2007-06-12 11:30:00,41.4,41.49,41.4,41.49,57200.0,19.499,19.5414,19.499,19.5414,57200.0
2007-06-12 11:40:00,41.51,41.59,41.51,41.53,64200.0,19.5508,19.5885,19.5508,19.5602,64200.0
2007-06-12 11:50:00,41.52,41.57,41.46,41.52,53800.0,19.5555,19.579,19.5272,19.5555,53800.0
2007-06-12 12:00:00,41.52,41.52,41.45,41.49,68400.0,19.5555,19.5555,19.5225,19.5414,68400.0
2007-06-12 12:10:00,41.49,41.52,41.45,41.47,70200.0,19.5414,19.5555,19.5225,19.5319,70200.0
2007-06-12 12:20:00,41.47,41.49,41.43,41.43,98400.0,19.5319,19.5414,19.5131,19.5131,98400.0
2007-06-12 12:30:00,41.42,41.43,41.35,41.42,74400.0,19.5084,19.5131,19.4754,19.5084,74400.0
2007-06-12 12:40:00,41.42,41.45,41.4,41.41,72600.0,19.5084,19.5225,19.499,19.5037,72600.0
2007-06-12 12:50:00,41.41,41.42,41.38,41.42,37800.0,19.5037,19.5084,19.4896,19.5084,37800.0
2007-06-12 13:00:00,41.41,41.44,41.29,41.31,74400.0,19.5037,19.5178,19.4472,19.4566,74400.0
2007-06-12 13:10:00,41.3,41.42,41.29,41.38,70600.0,19.4519,19.5084,19.4472,19.4896,70600.0
2007-06-12 13:20:00,41.4,41.48,41.33,41.34,67600.0,19.499,19.5367,19.466,19.4707,67600.0
2007-06-12 13:30:00,41.35,41.48,41.34,41.48,84400.0,19.4754,19.5367,19.4707,19.5367,84400.0
2007-06-12 13:40:00,41.47,41.57,41.39,41.49,106400.0,19.5319,19.579,19.4943,19.5414,106400.0
2007-06-12 13:50:00,41.49,41.58,41.44,41.54,76800.0,19.5414,19.5838,19.5178,19.5649,76800.0
2007-06-12 14:00:00,41.55,41.63,41.48,41.57,121400.0,19.5696,19.6073,19.5367,19.579,121400.0
2007-06-12 14:10:00,41.59,41.59,41.4,41.41,78600.0,19.5885,19.5885,19.499,19.5037,78600.0
2007-06-12 14:20:00,41.41,41.47,41.37,41.43,89000.0,19.5037,19.5319,19.4848,19.5131,89000.0
2007-06-12 14:30:00,41.42,41.46,41.26,41.27,61800.0,19.5084,19.5272,19.433,19.4377,61800.0
2007-06-12 14:40:00,41.27,41.27,41.13,41.18,145800.0,19.4377,19.4377,19.3718,19.3954,145800.0
2007-06-12 14:50:00,41.19,41.3,41.19,41.27,140800.0,19.4001,19.4519,19.4001,19.4377,140800.0
2007-06-12 15:00:00,41.27,41.34,41.1,41.11,189000.0,19.4377,19.4707,19.3577,19.3624,189000.0
2007-06-12 15:10:00,41.11,41.2,41.04,41.14,261600.0,19.3624,19.4048,19.3294,19.3765,261600.0
2007-06-12 15:20:00,41.14,41.23,41.13,41.16,138600.0,19.3765,19.4189,19.3718,19.3859,138600.0
2007-06-12 15:30:00,41.16,41.19,41.05,41.09,219600.0,19.3859,19.4001,19.3341,19.353,219600.0
2007-06-12 15:40:00,41.09,41.12,41.02,41.08,163800.0,19.353,19.3671,19.32,19.3483,163800.0
2007-06-12 15:50:00,41.08,41.11,40.98,41.01,227800.0,19.3483,19.3624,19.3012,19.3153,227800.0
2007-06-13 09:30:00,41.2,41.81,41.2,41.78,365200.0,19.4048,19.6921,19.4048,19.6779,365200.0
2007-06-13 09:40:00,41.8,41.97,41.75,41.92,310400.0,19.6874,19.7674,19.6638,19.7439,310400.0
2007-06-13 09:50:00,41.91,42.06,41.88,42.02,240000.0,19.7392,19.8098,19.725,19.791,240000.0
2007-06-13 10:00:00,42.02,42.18,41.9,41.94,361400.0,19.791,19.8663,19.7345,19.7533,361400.0
2007-06-13 10:10:00,41.93,42.01,41.77,41.99,217200.0,19.7486,19.7863,19.6732,19.7769,217200.0
2007-06-13 10:20:00,42.01,42.01,41.93,41.93,139600.0,19.7863,19.7863,19.7486,19.7486,139600.0
2007-06-13 10:30:00,41.94,41.95,41.85,41.85,80800.0,19.7533,19.758,19.7109,19.7109,80800.0
2007-06-13 10:40:00,41.85,42.0,41.85,41.99,103600.0,19.7109,19.7816,19.7109,19.7769,103600.0
2007-06-13 10:50:00,41.99,42.0,41.88,41.9,132000.0,19.7769,19.7816,19.725,19.7345,132000.0
2007-06-13 11:00:00,41.88,41.95,41.88,41.89,110000.0,19.725,19.758,19.725,19.7298,110000.0
2007-06-13 11:10:00,41.88,41.92,41.81,41.82,107400.0,19.725,19.7439,19.6921,19.6968,107400.0
2007-06-13 11:20:00,41.81,41.81,41.7,41.79,80000.0,19.6921,19.6921,19.6403,19.6827,80000.0
2007-06-13 11:30:00,41.78,41.8,41.69,41.73,104200.0,19.6779,19.6874,19.6356,19.6544,104200.0
2007-06-13 11:40:00,41.73,41.75,41.72,41.74,79800.0,19.6544,19.6638,19.6497,19.6591,79800.0
2007-06-13 11:50:00,41.74,41.8,41.73,41.79,80600.0,19.6591,19.6874,19.6544,19.6827,80600.0
2007-06-13 12:00:00,41.8,41.83,41.79,41.8,67400.0,19.6874,19.7015,19.6827,19.6874,67400.0
2007-06-13 12:10:00,41.81,41.85,41.8,41.83,60200.0,19.6921,19.7109,19.6874,19.7015,60200.0
2007-06-13 12:20:00,41.83,41.94,41.81,41.82,63000.0,19.7015,19.7533,19.6921,19.6968,63000.0
2007-06-13 12:30:00,41.82,41.85,41.8,41.83,91200.0,19.6968,19.7109,19.6874,19.7015,91200.0
2007-06-13 12:40:00,41.83,41.88,41.81,41.82,52200.0,19.7015,19.725,19.6921,19.6968,52200.0
2007-06-13 12:50:00,41.82,41.82,41.67,41.67,90000.0,19.6968,19.6968,19.6261,19.6261,90000.0
2007-06-13 13:00:00,41.67,41.79,41.67,41.74,130200.0,19.6261,19.6827,19.6261,19.6591,130200.0
2007-06-13 13:10:00,41.73,41.85,41.7,41.84,145800.0,19.6544,19.7109,19.6403,19.7062,145800.0
2007-06-13 13:20:00,41.83,41.87,41.8,41.81,119400.0,19.7015,19.7203,19.6874,19.6921,119400.0
2007-06-13 13:30:00,41.8,41.9,41.77,41.9,89400.0,19.6874,19.7345,19.6732,19.7345,89400.0
2007-06-13 13:40:00,41.89,41.92,41.85,41.89,87400.0,19.7298,19.7439,19.7109,19.7298,87400.0
2007-06-13 13:50:00,41.89,41.92,41.82,41.91,64600.0,19.7298,19.7439,19.6968,19.7392,64600.0
2007-06-13 14:00:00,41.91,42.02,41.9,42.02,250800.0,19.7392,19.791,19.7345,19.791,250800.0
2007-06-13 14:10:00,42.01,42.17,42.01,42.1,142000.0,19.7863,19.8616,19.7863,19.8287,142000.0
2007-06-13 14:20:00,42.1,42.19,42.09,42.16,145000.0,19.8287,19.8711,19.824,19.8569,145000.0
2007-06-13 14:30:00,42.16,42.24,42.13,42.22,169000.0,19.8569,19.8946,19.8428,19.8852,169000.0
2007-06-13 14:40:00,42.22,42.27,42.18,42.24,158600.0,19.8852,19.9087,19.8663,19.8946,158600.0
2007-06-13 14:50:00,42.24,42.33,42.23,42.33,166400.0,19.8946,19.937,19.8899,19.937,166400.0
2007-06-13 15:00:00,42.34,42.37,42.3,42.34,114800.0,19.9417,19.9558,19.9229,19.9417,114800.0
2007-06-13 15:10:00,42.32,42.34,42.27,42.27,149200.0,19.9323,19.9417,19.9087,19.9087,149200.0
2007-06-13 15:20:00,42.27,42.29,42.21,42.27,161000.0,19.9087,19.9182,19.8805,19.9087,161000.0
2007-06-13 15:30:00,42.27,42.29,42.23,42.27,131600.0,19.9087,19.9182,19.8899,19.9087,131600.0
2007-06-13 15:40:00,42.27,42.34,42.16,42.23,208000.0,19.9087,19.9417,19.8569,19.8899,208000.0
2007-06-13 15:50:00,42.22,42.31,42.22,42.31,250200.0,19.8852,19.9276,19.8852,19.9276,250200.0
2007-06-14 09:30:00,42.27,42.53,42.23,42.45,155000.0,19.9087,20.0312,19.8899,19.9935,155000.0
2007-06-14 09:40:00,42.45,42.56,42.38,42.54,240000.0,19.9935,20.0453,19.9605,20.0359,240000.0
2007-06-14 09:50:00,42.55,42.71,42.48,42.53,335200.0,20.0406,20.116,20.0076,20.0312,335200.0
2007-06-14 10:00:00,42.53,42.54,42.47,42.5,426800.0,20.0312,20.0359,20.0029,20.0171,426800.0
2007-06-14 10:10:00,42.5,42.52,42.47,42.47,165200.0,20.0171,20.0265,20.0029,20.0029,165200.0
2007-06-14 10:20:00,42.47,42.51,42.46,42.51,164200.0,20.0029,20.0218,19.9982,20.0218,164200.0
2007-06-14 10:30:00,42.51,42.59,42.5,42.58,216400.0,20.0218,20.0595,20.0171,20.0547,216400.0
2007-06-14 10:40:00,42.58,42.74,42.55,42.6,183400.0,20.0547,20.1301,20.0406,20.0642,183400.0
2007-06-14 10:50:00,42.59,42.6,42.49,42.56,75000.0,20.0595,20.0642,20.0124,20.0453,75000.0
2007-06-14 11:00:00,42.56,42.58,42.44,42.46,266800.0,20.0453,20.0547,19.9888,19.9982,266800.0
2007-06-14 11:10:00,42.46,42.5,42.42,42.44,120400.0,19.9982,20.0171,19.9794,19.9888,120400.0
2007-06-14 11:20:00,42.43,42.5,42.35,42.5,140600.0,19.9841,20.0171,19.9464,20.0171,140600.0
2007-06-14 11:30:00,42.51,42.54,42.39,42.4,126000.0,20.0218,20.0359,19.9653,19.97,126000.0
2007-06-14 11:40:00,42.39,42.44,42.32,42.33,66600.0,19.9653,19.9888,19.9323,19.937,66600.0
2007-06-14 11:50:00,42.33,42.35,42.24,42.27,127200.0,19.937,19.9464,19.8946,19.9087,127200.0
2007-06-14 12:00:00,42.27,42.37,42.27,42.35,60400.0,19.9087,19.9558,19.9087,19.9464,60400.0
2007-06-14 12:10:00,42.35,42.42,42.34,42.41,99000.0,19.9464,19.9794,19.9417,19.9747,99000.0
2007-06-14 12:20:00,42.4,42.47,42.39,42.45,100800.0,19.97,20.0029,19.9653,19.9935,100800.0
2007-06-14 12:30:00,42.45,42.47,42.43,42.46,63000.0,19.9935,20.0029,19.9841,19.9982,63000.0
2007-06-14 12:40:00,42.45,42.49,42.42,42.44,76600.0,19.9935,20.0124,19.9794,19.9888,76600.0
2007-06-14 12:50:00,42.44,42.46,42.43,42.45,52600.0,19.9888,19.9982,19.9841,19.9935,52600.0
2007-06-14 13:00:00,42.45,42.47,42.43,42.44,45000.0,19.9935,20.0029,19.9841,19.9888,45000.0
2007-06-14 13:10:00,42.44,42.49,42.43,42.45,66000.0,19.9888,20.0124,19.9841,19.9935,66000.0
2007-06-14 13:20:00,42.45,42.46,42.43,42.45,116000.0,19.9935,19.9982,19.9841,19.9935,116000.0
2007-06-14 13:30:00,42.45,42.48,42.43,42.46,93400.0,19.9935,20.0076,19.9841,19.9982,93400.0
2007-06-14 13:40:00,42.46,42.47,42.43,42.45,62800.0,19.9982,20.0029,19.9841,19.9935,62800.0
2007-06-14 13:50:00,42.44,42.44,42.34,42.37,116200.0,19.9888,19.9888,19.9417,19.9558,116200.0
2007-06-14 14:00:00,42.38,42.44,42.33,42.42,81800.0,19.9605,19.9888,19.937,19.9794,81800.0
2007-06-14 14:10:00,42.43,42.45,42.37,42.4,120200.0,19.9841,19.9935,19.9558,19.97,120200.0
2007-06-14 14:20:00,42.4,42.44,42.38,42.4,104800.0,19.97,19.9888,19.9605,19.97,104800.0
2007-06-14 14:30:00,42.4,42.46,42.38,42.46,131200.0,19.97,19.9982,19.9605,19.9982,131200.0
2007-06-14 14:40:00,42.46,42.48,42.43,42.45,99200.0,19.9982,20.0076,19.9841,19.9935,99200.0
2007-06-14 14:50:00,42.45,42.45,42.41,42.43,139200.0,19.9935,19.9935,19.9747,19.9841,139200.0
2007-06-14 15:00:00,42.43,42.44,42.41,42.43,91600.0,19.9841,19.9888,19.9747,19.9841,91600.0
2007-06-14 15:10:00,42.43,42.45,42.4,42.42,175800.0,19.9841,19.9935,19.97,19.9794,175800.0
2007-06-14 15:20:00,42.42,42.47,42.42,42.44,117000.0,19.9794,20.0029,19.9794,19.9888,117000.0
2007-06-14 15:30:00,42.44,42.47,42.43,42.45,117200.0,19.9888,20.0029,19.9841,19.9935,117200.0
2007-06-14 15:40:00,42.45,42.48,42.42,42.45,184600.0,19.9935,20.0076,19.9794,19.9935,184600.0
2007-06-14 15:50:00,42.46,42.46,42.38,42.4,269000.0,19.9982,19.9982,19.9605,19.97,269000.0
2007-06-15 09:30:00,42.75,42.99,42.7,42.85,810400.0,20.1348,20.2478,20.1113,20.1819,810400.0
2007-06-15 09:40:00,42.85,42.86,42.69,42.79,188800.0,20.1819,20.1866,20.1065,20.1536,188800.0
2007-06-15 09:50:00,42.8,42.92,42.76,42.88,129600.0,20.1584,20.2149,20.1395,20.196,129600.0
2007-06-15 10:00:00,42.85,42.99,42.81,42.95,153200.0,20.1819,20.2478,20.1631,20.229,153200.0
2007-06-15 10:10:00,42.98,43.09,42.89,42.91,178400.0,20.2431,20.2949,20.2007,20.2102,178400.0
2007-06-15 10:20:00,42.93,42.94,42.84,42.93,113800.0,20.2196,20.2243,20.1772,20.2196,113800.0
2007-06-15 10:30:00,42.95,43.04,42.94,43.01,128400.0,20.229,20.2714,20.2243,20.2573,128400.0
2007-06-15 10:40:00,43.02,43.12,42.96,43.1,75200.0,20.262,20.3091,20.2337,20.2997,75200.0
2007-06-15 10:50:00,43.1,43.18,43.09,43.1,142000.0,20.2997,20.3373,20.2949,20.2997,142000.0
2007-06-15 11:00:00,43.1,43.15,43.07,43.08,70200.0,20.2997,20.3232,20.2855,20.2902,70200.0
2007-06-15 11:10:00,43.07,43.07,42.97,42.98,57000.0,20.2855,20.2855,20.2384,20.2431,57000.0
2007-06-15 11:20:00,42.97,43.02,42.95,42.99,76000.0,20.2384,20.262,20.229,20.2478,76000.0
2007-06-15 11:30:00,42.99,43.04,42.98,43.04,74200.0,20.2478,20.2714,20.2431,20.2714,74200.0
2007-06-15 11:40:00,43.04,43.07,43.02,43.06,44800.0,20.2714,20.2855,20.262,20.2808,44800.0
2007-06-15 11:50:00,43.06,43.13,43.05,43.1,96200.0,20.2808,20.3138,20.2761,20.2997,96200.0
2007-06-15 12:00:00,43.11,43.17,43.1,43.15,49600.0,20.3044,20.3326,20.2997,20.3232,49600.0
2007-06-15 12:10:00,43.13,43.16,43.07,43.08,77800.0,20.3138,20.3279,20.2855,20.2902,77800.0
2007-06-15 12:20:00,43.08,43.12,43.02,43.02,79200.0,20.2902,20.3091,20.262,20.262,79200.0
2007-06-15 12:30:00,43.01,43.13,43.01,43.12,61800.0,20.2573,20.3138,20.2573,20.3091,61800.0
2007-06-15 12:40:00,43.1,43.1,43.04,43.04,42200.0,20.2997,20.2997,20.2714,20.2714,42200.0
2007-06-15 12:50:00,43.05,43.05,42.96,43.02,72200.0,20.2761,20.2761,20.2337,20.262,72200.0
2007-06-15 13:00:00,43.02,43.08,42.96,42.99,98200.0,20.262,20.2902,20.2337,20.2478,98200.0
2007-06-15 13:10:00,42.99,43.02,42.98,42.98,55400.0,20.2478,20.262,20.2431,20.2431,55400.0
2007-06-15 13:20:00,42.98,42.98,42.92,42.95,97800.0,20.2431,20.2431,20.2149,20.229,97800.0
2007-06-15 13:30:00,42.95,43.0,42.95,42.98,57200.0,20.229,20.2526,20.229,20.2431,57200.0
2007-06-15 13:40:00,42.98,43.02,42.98,43.01,60600.0,20.2431,20.262,20.2431,20.2573,60600.0
2007-06-15 13:50:00,43.01,43.03,42.98,43.01,73200.0,20.2573,20.2667,20.2431,20.2573,73200.0
2007-06-15 14:00:00,43.01,43.02,42.97,42.98,102000.0,20.2573,20.262,20.2384,20.2431,102000.0
2007-06-15 14:10:00,42.98,43.02,42.97,43.0,102600.0,20.2431,20.262,20.2384,20.2526,102600.0
2007-06-15 14:20:00,43.0,43.01,42.99,43.01,68400.0,20.2526,20.2573,20.2478,20.2573,68400.0
2007-06-15 14:30:00,43.01,43.02,42.97,42.98,71200.0,20.2573,20.262,20.2384,20.2431,71200.0
2007-06-15 14:40:00,42.97,43.02,42.97,42.99,89800.0,20.2384,20.262,20.2384,20.2478,89800.0
2007-06-15 14:50:00,42.99,43.02,42.98,43.02,111200.0,20.2478,20.262,20.2431,20.262,111200.0
2007-06-15 15:00:00,43.02,43.02,42.98,42.98,208400.0,20.262,20.262,20.2431,20.2431,208400.0
2007-06-15 15:10:00,42.98,43.02,42.98,43.01,192800.0,20.2431,20.262,20.2431,20.2573,192800.0
2007-06-15 15:20:00,43.0,43.02,42.95,42.95,185600.0,20.2526,20.262,20.229,20.229,185600.0
2007-06-15 15:30:00,42.96,42.97,42.85,42.85,248400.0,20.2337,20.2384,20.1819,20.1819,248400.0
2007-06-15 15:40:00,42.85,42.86,42.82,42.84,330600.0,20.1819,20.1866,20.1678,20.1772,330600.0
2007-06-15 15:50:00,42.85,42.86,42.78,42.82,322400.0,20.1819,20.1866,20.1489,20.1678,322400.0
2007-06-18 09:30:00,42.82,42.92,42.72,42.81,93600.0,20.1678,20.2149,20.1207,20.1631,93600.0
2007-06-18 09:40:00,42.81,42.85,42.57,42.59,106200.0,20.1631,20.1819,20.05,20.0595,106200.0
2007-06-18 09:50:00,42.6,42.66,42.53,42.53,147800.0,20.0642,20.0924,20.0312,20.0312,147800.0
2007-06-18 10:00:00,42.54,42.58,42.15,42.2,212800.0,20.0359,20.0547,19.8522,19.8758,212800.0
2007-06-18 10:10:00,42.21,42.39,42.2,42.27,94800.0,19.8805,19.9653,19.8758,19.9087,94800.0
2007-06-18 10:20:00,42.27,42.39,42.19,42.38,118000.0,19.9087,19.9653,19.8711,19.9605,118000.0
2007-06-18 10:30:00,42.39,42.45,42.35,42.38,97400.0,19.9653,19.9935,19.9464,19.9605,97400.0
2007-06-18 10:40:00,42.38,42.43,42.36,42.4,39200.0,19.9605,19.9841,19.9511,19.97,39200.0
2007-06-18 10:50:00,42.4,42.56,42.4,42.51,47600.0,19.97,20.0453,19.97,20.0218,47600.0
2007-06-18 11:00:00,42.51,42.51,42.44,42.47,54200.0,20.0218,20.0218,19.9888,20.0029,54200.0
2007-06-18 11:10:00,42.47,42.51,42.41,42.49,34600.0,20.0029,20.0218,19.9747,20.0124,34600.0
2007-06-18 11:20:00,42.51,42.55,42.49,42.52,52000.0,20.0218,20.0406,20.0124,20.0265,52000.0
2007-06-18 11:30:00,42.54,42.54,42.48,42.49,40600.0,20.0359,20.0359,20.0076,20.0124,40600.0
2007-06-18 11:40:00,42.49,42.52,42.43,42.43,22200.0,20.0124,20.0265,19.9841,19.9841,22200.0
2007-06-18 11:50:00,42.43,42.47,42.39,42.47,66600.0,19.9841,20.0029,19.9653,20.0029,66600.0
2007-06-18 12:00:00,42.47,42.56,42.47,42.55,43200.0,20.0029,20.0453,20.0029,20.0406,43200.0
2007-06-18 12:10:00,42.54,42.59,42.52,42.56,34200.0,20.0359,20.0595,20.0265,20.0453,34200.0
2007-06-18 12:20:00,42.57,42.57,42.49,42.51,78000.0,20.05,20.05,20.0124,20.0218,78000.0
2007-06-18 12:30:00,42.51,42.57,42.48,42.53,58600.0,20.0218,20.05,20.0076,20.0312,58600.0
2007-06-18 12:40:00,42.54,42.58,42.51,42.54,65400.0,20.0359,20.0547,20.0218,20.0359,65400.0
2007-06-18 12:50:00,42.54,42.55,42.51,42.52,49200.0,20.0359,20.0406,20.0218,20.0265,49200.0
2007-06-18 13:00:00,42.5,42.51,42.44,42.45,44600.0,20.0171,20.0218,19.9888,19.9935,44600.0
2007-06-18 13:10:00,42.45,42.49,42.42,42.44,118000.0,19.9935,20.0124,19.9794,19.9888,118000.0
2007-06-18 13:20:00,42.44,42.45,42.4,42.41,275800.0,19.9888,19.9935,19.97,19.9747,275800.0
2007-06-18 13:30:00,42.41,42.43,42.38,42.42,73600.0,19.9747,19.9841,19.9605,19.9794,73600.0
2007-06-18 13:40:00,42.43,42.43,42.32,42.36,63400.0,19.9841,19.9841,19.9323,19.9511,63400.0
2007-06-18 13:50:00,42.34,42.41,42.32,42.39,55000.0,19.9417,19.9747,19.9323,19.9653,55000.0
2007-06-18 14:00:00,42.39,42.44,42.37,42.38,71000.0,19.9653,19.9888,19.9558,19.9605,71000.0
2007-06-18 14:10:00,42.39,42.43,42.38,42.43,73200.0,19.9653,19.9841,19.9605,19.9841,73200.0
2007-06-18 14:20:00,42.43,42.43,42.38,42.39,121200.0,19.9841,19.9841,19.9605,19.9653,121200.0
2007-06-18 14:30:00,42.38,42.39,42.35,42.38,71400.0,19.9605,19.9653,19.9464,19.9605,71400.0
2007-06-18 14:40:00,42.38,42.38,42.34,42.34,44800.0,19.9605,19.9605,19.9417,19.9417,44800.0
2007-06-18 14:50:00,42.34,42.34,42.27,42.31,94600.0,19.9417,19.9417,19.9087,19.9276,94600.0
2007-06-18 15:00:00,42.31,42.34,42.27,42.31,137000.0,19.9276,19.9417,19.9087,19.9276,137000.0
2007-06-18 15:10:00,42.31,42.33,42.29,42.32,91600.0,19.9276,19.937,19.9182,19.9323,91600.0
2007-06-18 15:20:00,42.33,42.33,42.27,42.29,67800.0,19.937,19.937,19.9087,19.9182,67800.0
2007-06-18 15:30:00,42.29,42.34,42.28,42.31,199800.0,19.9182,19.9417,19.9134,19.9276,199800.0
2007-06-18 15:40:00,42.31,42.33,42.31,42.32,189800.0,19.9276,19.937,19.9276,19.9323,189800.0
2007-06-18 15:50:00,42.31,42.32,42.25,42.26,180000.0,19.9276,19.9323,19.8993,19.904,180000.0
2007-06-19 09:30:00,42.25,42.3,42.09,42.09,91800.0,19.8993,19.9229,19.824,19.824,91800.0
2007-06-19 09:40:00,42.1,42.18,42.01,42.02,65400.0,19.8287,19.8663,19.7863,19.791,65400.0
2007-06-19 09:50:00,42.02,42.1,41.87,41.99,176200.0,19.791,19.8287,19.7203,19.7769,176200.0
2007-06-19 10:00:00,41.99,42.05,41.98,42.01,56200.0,19.7769,19.8051,19.7721,19.7863,56200.0
2007-06-19 10:10:00,42.0,42.09,41.96,42.08,75400.0,19.7816,19.824,19.7627,19.8192,75400.0
2007-06-19 10:20:00,42.09,42.11,42.01,42.05,114400.0,19.824,19.8334,19.7863,19.8051,114400.0
2007-06-19 10:30:00,42.05,42.13,41.98,41.99,254600.0,19.8051,19.8428,19.7721,19.7769,254600.0
2007-06-19 10:40:00,41.99,42.06,41.98,41.99,68200.0,19.7769,19.8098,19.7721,19.7769,68200.0
2007-06-19 10:50:00,41.99,42.05,41.98,41.99,101400.0,19.7769,19.8051,19.7721,19.7769,101400.0
2007-06-19 11:00:00,41.98,41.99,41.97,41.98,28800.0,19.7721,19.7769,19.7674,19.7721,28800.0
2007-06-19 11:10:00,41.99,42.02,41.97,42.02,43400.0,19.7769,19.791,19.7674,19.791,43400.0
2007-06-19 11:20:00,42.02,42.02,41.94,41.94,42400.0,19.791,19.791,19.7533,19.7533,42400.0
2007-06-19 11:30:00,41.95,41.97,41.91,41.97,46200.0,19.758,19.7674,19.7392,19.7674,46200.0
2007-06-19 11:40:00,41.96,42.01,41.95,41.99,54200.0,19.7627,19.7863,19.758,19.7769,54200.0
2007-06-19 11:50:00,42.0,42.03,41.99,42.03,721400.0,19.7816,19.7957,19.7769,19.7957,721400.0
2007-06-19 12:00:00,42.03,42.19,42.0,42.13,172800.0,19.7957,19.8711,19.7816,19.8428,172800.0
2007-06-19 12:10:00,42.12,42.13,42.04,42.05,63200.0,19.8381,19.8428,19.8004,19.8051,63200.0
2007-06-19 12:20:00,42.05,42.05,41.97,41.99,64400.0,19.8051,19.8051,19.7674,19.7769,64400.0
2007-06-19 12:30:00,41.99,42.07,41.97,42.02,117400.0,19.7769,19.8145,19.7674,19.791,117400.0
2007-06-19 12:40:00,42.02,42.02,42.01,42.02,67800.0,19.791,19.791,19.7863,19.791,67800.0
2007-06-19 12:50:00,42.02,42.02,42.0,42.02,114800.0,19.791,19.791,19.7816,19.791,114800.0
2007-06-19 13:00:00,42.01,42.02,41.87,41.88,67400.0,19.7863,19.791,19.7203,19.725,67400.0
2007-06-19 13:10:00,41.88,41.92,41.88,41.92,30600.0,19.725,19.7439,19.725,19.7439,30600.0
2007-06-19 13:20:00,41.92,42.02,41.92,41.94,47200.0,19.7439,19.791,19.7439,19.7533,47200.0
2007-06-19 13:30:00,41.94,41.95,41.87,41.92,32200.0,19.7533,19.758,19.7203,19.7439,32200.0
2007-06-19 13:40:00,41.92,41.93,41.88,41.92,36000.0,19.7439,19.7486,19.725,19.7439,36000.0
2007-06-19 13:50:00,41.92,41.94,41.91,41.91,90400.0,19.7439,19.7533,19.7392,19.7392,90400.0
2007-06-19 14:00:00,41.9,41.91,41.85,41.89,32800.0,19.7345,19.7392,19.7109,19.7298,32800.0
2007-06-19 14:10:00,41.89,41.93,41.88,41.88,55800.0,19.7298,19.7486,19.725,19.725,55800.0
2007-06-19 14:20:00,41.87,41.88,41.83,41.83,336800.0,19.7203,19.725,19.7015,19.7015,336800.0
2007-06-19 14:30:00,41.83,41.88,41.76,41.85,83200.0,19.7015,19.725,19.6685,19.7109,83200.0
2007-06-19 14:40:00,41.86,41.9,41.83,41.84,58800.0,19.7156,19.7345,19.7015,19.7062,58800.0
2007-06-19 14:50:00,41.84,41.84,41.81,41.82,55800.0,19.7062,19.7062,19.6921,19.6968,55800.0
2007-06-19 15:00:00,41.83,41.88,41.78,41.88,61600.0,19.7015,19.725,19.6779,19.725,61600.0
2007-06-19 15:10:00,41.88,41.96,41.86,41.95,68600.0,19.725,19.7627,19.7156,19.758,68600.0
2007-06-19 15:20:00,41.96,41.96,41.87,41.93,86600.0,19.7627,19.7627,19.7203,19.7486,86600.0
2007-06-19 15:30:00,41.93,42.0,41.9,41.98,97000.0,19.7486,19.7816,19.7345,19.7721,97000.0
2007-06-19 15:40:00,41.98,42.05,41.98,42.04,75400.0,19.7721,19.8051,19.7721,19.8004,75400.0
2007-06-19 15:50:00,42.05,42.05,41.98,42.0,270800.0,19.8051,19.8051,19.7721,19.7816,270800.0
2007-06-20 09:30:00,42.24,42.24,42.09,42.1,272800.0,19.8946,19.8946,19.824,19.8287,272800.0
2007-06-20 09:40:00,42.1,42.1,41.88,41.9,163200.0,19.8287,19.8287,19.725,19.7345,163200.0
2007-06-20 09:50:00,41.9,42.05,41.9,41.93,66600.0,19.7345,19.8051,19.7345,19.7486,66600.0
2007-06-20 10:00:00,41.93,42.01,41.82,41.98,99600.0,19.7486,19.7863,19.6968,19.7721,99600.0
2007-06-20 10:10:00,41.98,42.01,41.96,41.98,64600.0,19.7721,19.7863,19.7627,19.7721,64600.0
2007-06-20 10:20:00,41.98,42.02,41.97,42.0,85600.0,19.7721,19.791,19.7674,19.7816,85600.0
2007-06-20 10:30:00,42.01,42.02,41.95,41.96,194000.0,19.7863,19.791,19.758,19.7627,194000.0
2007-06-20 10:40:00,41.96,42.01,41.93,41.96,85800.0,19.7627,19.7863,19.7486,19.7627,85800.0
2007-06-20 10:50:00,41.96,41.98,41.88,41.92,244400.0,19.7627,19.7721,19.725,19.7439,244400.0
2007-06-20 11:00:00,41.91,41.92,41.79,41.81,79600.0,19.7392,19.7439,19.6827,19.6921,79600.0
2007-06-20 11:10:00,41.8,41.82,41.74,41.76,90200.0,19.6874,19.6968,19.6591,19.6685,90200.0
2007-06-20 11:20:00,41.77,41.77,41.71,41.74,61000.0,19.6732,19.6732,19.645,19.6591,61000.0
2007-06-20 11:30:00,41.74,41.79,41.72,41.76,230400.0,19.6591,19.6827,19.6497,19.6685,230400.0
2007-06-20 11:40:00,41.75,41.83,41.74,41.82,182800.0,19.6638,19.7015,19.6591,19.6968,182800.0
2007-06-20 11:50:00,41.81,41.83,41.72,41.82,218600.0,19.6921,19.7015,19.6497,19.6968,218600.0
2007-06-20 12:00:00,41.84,41.84,41.65,41.67,163800.0,19.7062,19.7062,19.6167,19.6261,163800.0
2007-06-20 12:10:00,41.68,41.77,41.65,41.74,91200.0,19.6308,19.6732,19.6167,19.6591,91200.0
2007-06-20 12:20:00,41.75,41.77,41.74,41.75,119200.0,19.6638,19.6732,19.6591,19.6638,119200.0
2007-06-20 12:30:00,41.74,41.76,41.74,41.74,41400.0,19.6591,19.6685,19.6591,19.6591,41400.0
2007-06-20 12:40:00,41.74,41.74,41.68,41.7,66000.0,19.6591,19.6591,19.6308,19.6403,66000.0
2007-06-20 12:50:00,41.7,41.75,41.7,41.73,46400.0,19.6403,19.6638,19.6403,19.6544,46400.0
2007-06-20 13:00:00,41.72,41.73,41.63,41.63,85800.0,19.6497,19.6544,19.6073,19.6073,85800.0
2007-06-20 13:10:00,41.63,41.67,41.47,41.56,184400.0,19.6073,19.6261,19.5319,19.5743,184400.0
2007-06-20 13:20:00,41.57,41.6,41.46,41.6,49600.0,19.579,19.5932,19.5272,19.5932,49600.0
2007-06-20 13:30:00,41.59,41.64,41.58,41.6,28400.0,19.5885,19.612,19.5838,19.5932,28400.0
2007-06-20 13:40:00,41.6,41.65,41.55,41.65,51200.0,19.5932,19.6167,19.5696,19.6167,51200.0
2007-06-20 13:50:00,41.65,41.65,41.58,41.58,47400.0,19.6167,19.6167,19.5838,19.5838,47400.0
2007-06-20 14:00:00,41.58,41.72,41.55,41.72,64400.0,19.5838,19.6497,19.5696,19.6497,64400.0
2007-06-20 14:10:00,41.7,41.71,41.59,41.61,58600.0,19.6403,19.645,19.5885,19.5979,58600.0
2007-06-20 14:20:00,41.6,41.6,41.44,41.49,81200.0,19.5932,19.5932,19.5178,19.5414,81200.0
2007-06-20 14:30:00,41.49,41.51,41.38,41.4,63400.0,19.5414,19.5508,19.4896,19.499,63400.0
2007-06-20 14:40:00,41.4,41.49,41.4,41.45,104200.0,19.499,19.5414,19.499,19.5225,104200.0
2007-06-20 14:50:00,41.44,41.47,41.42,41.47,100000.0,19.5178,19.5319,19.5084,19.5319,100000.0
2007-06-20 15:00:00,41.46,41.47,41.31,41.34,82200.0,19.5272,19.5319,19.4566,19.4707,82200.0
2007-06-20 15:10:00,41.33,41.34,41.25,41.28,87200.0,19.466,19.4707,19.4283,19.4425,87200.0
2007-06-20 15:20:00,41.27,41.32,41.23,41.29,126600.0,19.4377,19.4613,19.4189,19.4472,126600.0
2007-06-20 15:30:00,41.29,41.31,41.11,41.14,144600.0,19.4472,19.4566,19.3624,19.3765,144600.0
2007-06-20 15:40:00,41.15,41.19,41.02,41.02,245000.0,19.3812,19.4001,19.32,19.32,245000.0
2007-06-20 15:50:00,41.02,41.1,40.96,40.97,305800.0,19.32,19.3577,19.2917,19.2964,305800.0
2007-06-21 09:30:00,41.09,41.12,40.93,40.96,115800.0,19.353,19.3671,19.2776,19.2917,115800.0
2007-06-21 09:40:00,40.96,41.05,40.93,41.0,137800.0,19.2917,19.3341,19.2776,19.3106,137800.0
2007-06-21 09:50:00,40.99,41.07,40.82,40.87,176600.0,19.3059,19.3435,19.2258,19.2493,176600.0
2007-06-21 10:00:00,40.89,40.99,40.76,40.87,176200.0,19.2588,19.3059,19.1975,19.2493,176200.0
2007-06-21 10:10:00,40.87,41.24,40.82,41.23,168400.0,19.2493,19.4236,19.2258,19.4189,168400.0
2007-06-21 10:20:00,41.21,41.22,41.08,41.1,248000.0,19.4095,19.4142,19.3483,19.3577,248000.0
2007-06-21 10:30:00,41.09,41.14,41.02,41.09,197600.0,19.353,19.3765,19.32,19.353,197600.0
2007-06-21 10:40:00,41.08,41.16,41.04,41.12,224000.0,19.3483,19.3859,19.3294,19.3671,224000.0
2007-06-21 10:50:00,41.12,41.18,41.04,41.12,495400.0,19.3671,19.3954,19.3294,19.3671,495400.0
2007-06-21 11:00:00,41.12,41.17,41.1,41.15,376200.0,19.3671,19.3906,19.3577,19.3812,376200.0
2007-06-21 11:10:00,41.16,41.3,41.13,41.29,132800.0,19.3859,19.4519,19.3718,19.4472,132800.0
2007-06-21 11:20:00,41.29,41.33,41.23,41.26,72800.0,19.4472,19.466,19.4189,19.433,72800.0
2007-06-21 11:30:00,41.26,41.27,41.08,41.08,120000.0,19.433,19.4377,19.3483,19.3483,120000.0
2007-06-21 11:40:00,41.08,41.13,40.98,40.98,74400.0,19.3483,19.3718,19.3012,19.3012,74400.0
2007-06-21 11:50:00,40.98,41.0,40.9,40.97,94800.0,19.3012,19.3106,19.2635,19.2964,94800.0
2007-06-21 12:00:00,40.97,41.09,40.97,41.0,171800.0,19.2964,19.353,19.2964,19.3106,171800.0
2007-06-21 12:10:00,41.0,41.05,40.85,40.85,61800.0,19.3106,19.3341,19.2399,19.2399,61800.0
2007-06-21 12:20:00,40.85,40.96,40.8,40.96,61200.0,19.2399,19.2917,19.2164,19.2917,61200.0
2007-06-21 12:30:00,40.96,40.96,40.85,40.9,50200.0,19.2917,19.2917,19.2399,19.2635,50200.0
2007-06-21 12:40:00,40.9,41.06,40.88,41.0,54400.0,19.2635,19.3388,19.2541,19.3106,54400.0
2007-06-21 12:50:00,41.0,41.05,40.97,40.99,50200.0,19.3106,19.3341,19.2964,19.3059,50200.0
2007-06-21 13:00:00,40.98,41.13,40.98,41.1,101000.0,19.3012,19.3718,19.3012,19.3577,101000.0
2007-06-21 13:10:00,41.13,41.22,41.12,41.18,59000.0,19.3718,19.4142,19.3671,19.3954,59000.0
2007-06-21 13:20:00,41.19,41.2,41.09,41.16,58400.0,19.4001,19.4048,19.353,19.3859,58400.0
2007-06-21 13:30:00,41.17,41.25,41.15,41.17,117800.0,19.3906,19.4283,19.3812,19.3906,117800.0
2007-06-21 13:40:00,41.16,41.24,41.11,41.18,80200.0,19.3859,19.4236,19.3624,19.3954,80200.0
2007-06-21 13:50:00,41.19,41.21,41.16,41.19,59800.0,19.4001,19.4095,19.3859,19.4001,59800.0
2007-06-21 14:00:00,41.2,41.22,41.12,41.13,57200.0,19.4048,19.4142,19.3671,19.3718,57200.0
2007-06-21 14:10:00,41.15,41.19,41.13,41.17,21200.0,19.3812,19.4001,19.3718,19.3906,21200.0
2007-06-21 14:20:00,41.17,41.18,41.1,41.11,36000.0,19.3906,19.3954,19.3577,19.3624,36000.0
2007-06-21 14:30:00,41.12,41.13,41.0,41.01,54200.0,19.3671,19.3718,19.3106,19.3153,54200.0
2007-06-21 14:40:00,41.01,41.09,40.92,40.93,106600.0,19.3153,19.353,19.2729,19.2776,106600.0
2007-06-21 14:50:00,40.93,41.02,40.93,40.97,85600.0,19.2776,19.32,19.2776,19.2964,85600.0
2007-06-21 15:00:00,40.97,41.02,40.96,41.01,87200.0,19.2964,19.32,19.2917,19.3153,87200.0
2007-06-21 15:10:00,41.02,41.07,40.97,41.0,90200.0,19.32,19.3435,19.2964,19.3106,90200.0
2007-06-21 15:20:00,40.99,41.04,40.98,41.02,63800.0,19.3059,19.3294,19.3012,19.32,63800.0
2007-06-21 15:30:00,41.03,41.06,41.01,41.05,73000.0,19.3247,19.3388,19.3153,19.3341,73000.0
2007-06-21 15:40:00,41.04,41.05,40.99,40.99,121000.0,19.3294,19.3341,19.3059,19.3059,121000.0
2007-06-21 15:50:00,40.99,41.05,40.98,41.03,189600.0,19.3059,19.3341,19.3012,19.3247,189600.0
2007-06-22 09:30:00,40.96,40.96,40.65,40.72,151000.0,19.2917,19.2917,19.1457,19.1787,151000.0
2007-06-22 09:40:00,40.72,40.8,40.53,40.56,206200.0,19.1787,19.2164,19.0892,19.1033,206200.0
2007-06-22 09:50:00,40.55,40.68,40.53,40.62,120600.0,19.0986,19.1599,19.0892,19.1316,120600.0
2007-06-22 10:00:00,40.61,40.64,40.51,40.63,100600.0,19.1269,19.141,19.0798,19.1363,100600.0
2007-06-22 10:10:00,40.63,40.73,40.52,40.68,162600.0,19.1363,19.1834,19.0845,19.1599,162600.0
2007-06-22 10:20:00,40.68,40.69,40.57,40.59,93200.0,19.1599,19.1646,19.1081,19.1175,93200.0
2007-06-22 10:30:00,40.58,40.72,40.52,40.6,113600.0,19.1128,19.1787,19.0845,19.1222,113600.0
2007-06-22 10:40:00,40.61,40.65,40.56,40.56,96200.0,19.1269,19.1457,19.1033,19.1033,96200.0
2007-06-22 10:50:00,40.56,40.59,40.43,40.45,90400.0,19.1033,19.1175,19.0421,19.0515,90400.0
2007-06-22 11:00:00,40.46,40.52,40.44,40.47,125000.0,19.0562,19.0845,19.0468,19.061,125000.0
2007-06-22 11:10:00,40.48,40.5,40.45,40.46,55000.0,19.0657,19.0751,19.0515,19.0562,55000.0
2007-06-22 11:20:00,40.45,40.46,40.37,40.38,69000.0,19.0515,19.0562,19.0139,19.0186,69000.0
2007-06-22 11:30:00,40.38,40.4,40.33,40.34,59400.0,19.0186,19.028,18.995,18.9997,59400.0
2007-06-22 11:40:00,40.34,40.38,40.26,40.38,91400.0,18.9997,19.0186,18.962,19.0186,91400.0
2007-06-22 11:50:00,40.37,40.5,40.35,40.5,39600.0,19.0139,19.0751,19.0044,19.0751,39600.0
2007-06-22 12:00:00,40.5,40.52,40.38,40.38,58200.0,19.0751,19.0845,19.0186,19.0186,58200.0
2007-06-22 12:10:00,40.38,40.43,40.28,40.3,83600.0,19.0186,19.0421,18.9715,18.9809,83600.0
2007-06-22 12:20:00,40.29,40.34,40.13,40.13,176200.0,18.9762,18.9997,18.9008,18.9008,176200.0
2007-06-22 12:30:00,40.15,40.27,40.02,40.24,179600.0,18.9102,18.9668,18.849,18.9526,179600.0
2007-06-22 12:40:00,40.22,40.27,40.16,40.24,61800.0,18.9432,18.9668,18.9149,18.9526,61800.0
2007-06-22 12:50:00,40.23,40.26,40.14,40.21,74800.0,18.9479,18.962,18.9055,18.9385,74800.0
2007-06-22 13:00:00,40.21,40.22,40.08,40.14,120400.0,18.9385,18.9432,18.8773,18.9055,120400.0
2007-06-22 13:10:00,40.15,40.37,40.14,40.35,70600.0,18.9102,19.0139,18.9055,19.0044,70600.0
2007-06-22 13:20:00,40.35,40.48,40.31,40.42,77800.0,19.0044,19.0657,18.9856,19.0374,77800.0
2007-06-22 13:30:00,40.42,40.49,40.41,40.45,53000.0,19.0374,19.0704,19.0327,19.0515,53000.0
2007-06-22 13:40:00,40.46,40.47,40.38,40.43,39800.0,19.0562,19.061,19.0186,19.0421,39800.0
2007-06-22 13:50:00,40.43,40.45,40.37,40.41,38800.0,19.0421,19.0515,19.0139,19.0327,38800.0
2007-06-22 14:00:00,40.41,40.41,40.31,40.33,74400.0,19.0327,19.0327,18.9856,18.995,74400.0
2007-06-22 14:10:00,40.33,40.44,40.33,40.34,66600.0,18.995,19.0468,18.995,18.9997,66600.0
2007-06-22 14:20:00,40.34,40.51,40.34,40.51,65400.0,18.9997,19.0798,18.9997,19.0798,65400.0
2007-06-22 14:30:00,40.51,40.55,40.38,40.49,126000.0,19.0798,19.0986,19.0186,19.0704,126000.0
2007-06-22 14:40:00,40.5,40.56,40.5,40.55,45600.0,19.0751,19.1033,19.0751,19.0986,45600.0
2007-06-22 14:50:00,40.54,40.63,40.49,40.63,124000.0,19.0939,19.1363,19.0704,19.1363,124000.0
2007-06-22 15:00:00,40.63,40.64,40.52,40.56,101200.0,19.1363,19.141,19.0845,19.1033,101200.0
2007-06-22 15:10:00,40.55,40.63,40.54,40.58,239800.0,19.0986,19.1363,19.0939,19.1128,239800.0
2007-06-22 15:20:00,40.58,40.61,40.45,40.45,119400.0,19.1128,19.1269,19.0515,19.0515,119400.0
2007-06-22 15:30:00,40.46,40.51,40.33,40.39,171000.0,19.0562,19.0798,18.995,19.0233,171000.0
2007-06-22 15:40:00,40.4,40.4,40.24,40.27,220200.0,19.028,19.028,18.9526,18.9668,220200.0
2007-06-22 15:50:00,40.27,40.36,40.26,40.33,208800.0,18.9668,19.0091,18.962,18.995,208800.0
2007-06-25 09:30:00,40.43,40.72,40.4,40.62,323400.0,19.0421,19.1787,19.028,19.1316,323400.0
2007-06-25 09:40:00,40.63,40.67,40.33,40.55,338400.0,19.1363,19.1551,18.995,19.0986,338400.0
2007-06-25 09:50:00,40.55,40.6,40.43,40.51,201600.0,19.0986,19.1222,19.0421,19.0798,201600.0
2007-06-25 10:00:00,40.5,40.63,40.46,40.59,205200.0,19.0751,19.1363,19.0562,19.1175,205200.0
2007-06-25 10:10:00,40.59,40.85,40.57,40.85,428200.0,19.1175,19.2399,19.1081,19.2399,428200.0
2007-06-25 10:20:00,40.84,40.87,40.74,40.81,216800.0,19.2352,19.2493,19.1881,19.2211,216800.0
2007-06-25 10:30:00,40.8,40.93,40.78,40.79,206600.0,19.2164,19.2776,19.207,19.2117,206600.0
2007-06-25 10:40:00,40.8,40.84,40.66,40.83,142000.0,19.2164,19.2352,19.1504,19.2305,142000.0
2007-06-25 10:50:00,40.83,40.97,40.81,40.94,123000.0,19.2305,19.2964,19.2211,19.2823,123000.0
2007-06-25 11:00:00,40.96,41.11,40.93,41.06,184200.0,19.2917,19.3624,19.2776,19.3388,184200.0
2007-06-25 11:10:00,41.07,41.19,41.07,41.1,130400.0,19.3435,19.4001,19.3435,19.3577,130400.0
2007-06-25 11:20:00,41.09,41.1,40.97,41.07,114600.0,19.353,19.3577,19.2964,19.3435,114600.0
2007-06-25 11:30:00,41.06,41.12,41.02,41.05,65000.0,19.3388,19.3671,19.32,19.3341,65000.0
2007-06-25 11:40:00,41.04,41.08,41.02,41.08,77200.0,19.3294,19.3483,19.32,19.3483,77200.0
2007-06-25 11:50:00,41.08,41.12,41.08,41.1,68000.0,19.3483,19.3671,19.3483,19.3577,68000.0
2007-06-25 12:00:00,41.1,41.21,41.1,41.18,53800.0,19.3577,19.4095,19.3577,19.3954,53800.0
2007-06-25 12:10:00,41.18,41.2,41.12,41.17,54600.0,19.3954,19.4048,19.3671,19.3906,54600.0
2007-06-25 12:20:00,41.17,41.21,41.16,41.2,36000.0,19.3906,19.4095,19.3859,19.4048,36000.0
2007-06-25 12:30:00,41.19,41.2,41.16,41.17,63200.0,19.4001,19.4048,19.3859,19.3906,63200.0
2007-06-25 12:40:00,41.17,41.21,41.17,41.17,33400.0,19.3906,19.4095,19.3906,19.3906,33400.0
2007-06-25 12:50:00,41.17,41.23,41.13,41.13,41800.0,19.3906,19.4189,19.3718,19.3718,41800.0
2007-06-25 13:00:00,41.13,41.16,41.02,41.04,66400.0,19.3718,19.3859,19.32,19.3294,66400.0
2007-06-25 13:10:00,41.04,41.13,41.02,41.02,62400.0,19.3294,19.3718,19.32,19.32,62400.0
2007-06-25 13:20:00,41.01,41.13,40.99,41.13,77800.0,19.3153,19.3718,19.3059,19.3718,77800.0
2007-06-25 13:30:00,41.13,41.24,41.13,41.18,56600.0,19.3718,19.4236,19.3718,19.3954,56600.0
2007-06-25 13:40:00,41.18,41.2,41.12,41.18,88200.0,19.3954,19.4048,19.3671,19.3954,88200.0
2007-06-25 13:50:00,41.18,41.21,41.09,41.1,79600.0,19.3954,19.4095,19.353,19.3577,79600.0
2007-06-25 14:00:00,41.09,41.17,41.05,41.09,48000.0,19.353,19.3906,19.3341,19.353,48000.0
2007-06-25 14:10:00,41.09,41.1,40.96,40.97,98800.0,19.353,19.3577,19.2917,19.2964,98800.0
2007-06-25 14:20:00,40.97,40.99,40.96,40.96,60000.0,19.2964,19.3059,19.2917,19.2917,60000.0
2007-06-25 14:30:00,40.96,40.96,40.73,40.79,119000.0,19.2917,19.2917,19.1834,19.2117,119000.0
2007-06-25 14:40:00,40.79,40.84,40.68,40.68,132400.0,19.2117,19.2352,19.1599,19.1599,132400.0
2007-06-25 14:50:00,40.67,40.81,40.63,40.74,101400.0,19.1551,19.2211,19.1363,19.1881,101400.0
2007-06-25 15:00:00,40.73,40.78,40.62,40.69,136200.0,19.1834,19.207,19.1316,19.1646,136200.0
2007-06-25 15:10:00,40.68,40.77,40.62,40.62,151800.0,19.1599,19.2022,19.1316,19.1316,151800.0
2007-06-25 15:20:00,40.63,40.76,40.63,40.69,109800.0,19.1363,19.1975,19.1363,19.1646,109800.0
2007-06-25 15:30:00,40.69,40.77,40.69,40.77,76200.0,19.1646,19.2022,19.1646,19.2022,76200.0
2007-06-25 15:40:00,40.76,40.77,40.69,40.69,148400.0,19.1975,19.2022,19.1646,19.1646,148400.0
2007-06-25 15:50:00,40.69,40.77,40.69,40.73,174000.0,19.1646,19.2022,19.1646,19.1834,174000.0
2007-06-26 09:30:00,40.8,41.22,40.75,40.96,237200.0,19.2164,19.4142,19.1928,19.2917,237200.0
2007-06-26 09:40:00,40.98,41.14,40.98,41.06,159200.0,19.3012,19.3765,19.3012,19.3388,159200.0
2007-06-26 09:50:00,41.04,41.19,41.01,41.12,118200.0,19.3294,19.4001,19.3153,19.3671,118200.0
2007-06-26 10:00:00,41.08,41.17,40.95,41.01,110600.0,19.3483,19.3906,19.287,19.3153,110600.0
2007-06-26 10:10:00,41.0,41.08,40.98,40.99,144200.0,19.3106,19.3483,19.3012,19.3059,144200.0
2007-06-26 10:20:00,40.98,41.0,40.84,40.85,151200.0,19.3012,19.3106,19.2352,19.2399,151200.0
2007-06-26 10:30:00,40.85,40.94,40.82,40.94,137200.0,19.2399,19.2823,19.2258,19.2823,137200.0
2007-06-26 10:40:00,40.94,41.0,40.82,40.87,111000.0,19.2823,19.3106,19.2258,19.2493,111000.0
2007-06-26 10:50:00,40.87,40.88,40.7,40.74,119000.0,19.2493,19.2541,19.1693,19.1881,119000.0
2007-06-26 11:00:00,40.73,40.8,40.7,40.77,404400.0,19.1834,19.2164,19.1693,19.2022,404400.0
2007-06-26 11:10:00,40.74,40.82,40.73,40.8,109000.0,19.1881,19.2258,19.1834,19.2164,109000.0
2007-06-26 11:20:00,40.82,40.88,40.77,40.8,79800.0,19.2258,19.2541,19.2022,19.2164,79800.0
2007-06-26 11:30:00,40.79,40.91,40.75,40.88,63400.0,19.2117,19.2682,19.1928,19.2541,63400.0
2007-06-26 11:40:00,40.88,41.07,40.88,41.01,105600.0,19.2541,19.3435,19.2541,19.3153,105600.0
2007-06-26 11:50:00,41.02,41.02,40.88,41.01,51000.0,19.32,19.32,19.2541,19.3153,51000.0
2007-06-26 12:00:00,40.99,41.04,40.9,40.9,72200.0,19.3059,19.3294,19.2635,19.2635,72200.0
2007-06-26 12:10:00,40.9,40.92,40.87,40.9,42800.0,19.2635,19.2729,19.2493,19.2635,42800.0
2007-06-26 12:20:00,40.9,40.99,40.88,40.97,62000.0,19.2635,19.3059,19.2541,19.2964,62000.0
2007-06-26 12:30:00,40.98,40.98,40.83,40.85,74400.0,19.3012,19.3012,19.2305,19.2399,74400.0
2007-06-26 12:40:00,40.85,40.92,40.85,40.92,54800.0,19.2399,19.2729,19.2399,19.2729,54800.0
2007-06-26 12:50:00,40.91,40.92,40.87,40.88,47000.0,19.2682,19.2729,19.2493,19.2541,47000.0
2007-06-26 13:00:00,40.88,40.97,40.86,40.94,55000.0,19.2541,19.2964,19.2446,19.2823,55000.0
2007-06-26 13:10:00,40.95,41.02,40.94,40.99,87000.0,19.287,19.32,19.2823,19.3059,87000.0
2007-06-26 13:20:00,40.99,40.99,40.93,40.97,40600.0,19.3059,19.3059,19.2776,19.2964,40600.0
2007-06-26 13:30:00,40.97,40.98,40.88,40.98,74200.0,19.2964,19.3012,19.2541,19.3012,74200.0
2007-06-26 13:40:00,40.98,41.01,40.84,40.88,93200.0,19.3012,19.3153,19.2352,19.2541,93200.0
2007-06-26 13:50:00,40.88,40.9,40.83,40.85,53600.0,19.2541,19.2635,19.2305,19.2399,53600.0
2007-06-26 14:00:00,40.87,40.93,40.83,40.83,55200.0,19.2493,19.2776,19.2305,19.2305,55200.0
2007-06-26 14:10:00,40.84,40.88,40.79,40.82,82400.0,19.2352,19.2541,19.2117,19.2258,82400.0
2007-06-26 14:20:00,40.82,40.85,40.72,40.8,179800.0,19.2258,19.2399,19.1787,19.2164,179800.0
2007-06-26 14:30:00,40.8,40.8,40.63,40.64,131400.0,19.2164,19.2164,19.1363,19.141,131400.0
2007-06-26 14:40:00,40.64,40.76,40.59,40.76,122200.0,19.141,19.1975,19.1175,19.1975,122200.0
2007-06-26 14:50:00,40.76,40.8,40.7,40.74,155800.0,19.1975,19.2164,19.1693,19.1881,155800.0
2007-06-26 15:00:00,40.73,40.74,40.6,40.64,128400.0,19.1834,19.1881,19.1222,19.141,128400.0
2007-06-26 15:10:00,40.65,40.72,40.63,40.7,106800.0,19.1457,19.1787,19.1363,19.1693,106800.0
2007-06-26 15:20:00,40.7,40.74,40.66,40.68,162000.0,19.1693,19.1881,19.1504,19.1599,162000.0
2007-06-26 15:30:00,40.68,40.77,40.68,40.7,136000.0,19.1599,19.2022,19.1599,19.1693,136000.0
2007-06-26 15:40:00,40.7,40.7,40.65,40.66,137800.0,19.1693,19.1693,19.1457,19.1504,137800.0
2007-06-26 15:50:00,40.66,40.68,40.59,40.59,295400.0,19.1504,19.1599,19.1175,19.1175,295400.0
2007-06-27 09:30:00,40.58,40.69,40.43,40.68,139000.0,19.1128,19.1646,19.0421,19.1599,139000.0
2007-06-27 09:40:00,40.69,40.87,40.68,40.85,154400.0,19.1646,19.2493,19.1599,19.2399,154400.0
2007-06-27 09:50:00,40.83,40.83,40.63,40.7,152800.0,19.2305,19.2305,19.1363,19.1693,152800.0
2007-06-27 10:00:00,40.7,40.85,40.63,40.84,94600.0,19.1693,19.2399,19.1363,19.2352,94600.0
2007-06-27 10:10:00,40.81,40.91,40.8,40.83,89800.0,19.2211,19.2682,19.2164,19.2305,89800.0
2007-06-27 10:20:00,40.82,41.01,40.8,41.0,88000.0,19.2258,19.3153,19.2164,19.3106,88000.0
2007-06-27 10:30:00,40.99,41.15,40.96,41.13,163600.0,19.3059,19.3812,19.2917,19.3718,163600.0
2007-06-27 10:40:00,41.13,41.24,41.13,41.24,199400.0,19.3718,19.4236,19.3718,19.4236,199400.0
2007-06-27 10:50:00,41.24,41.35,41.22,41.3,110800.0,19.4236,19.4754,19.4142,19.4519,110800.0
2007-06-27 11:00:00,41.29,41.4,41.2,41.37,136800.0,19.4472,19.499,19.4048,19.4848,136800.0
2007-06-27 11:10:00,41.36,41.52,41.35,41.5,147400.0,19.4801,19.5555,19.4754,19.5461,147400.0
2007-06-27 11:20:00,41.5,41.51,41.38,41.43,126800.0,19.5461,19.5508,19.4896,19.5131,126800.0
2007-06-27 11:30:00,41.43,41.48,41.36,41.39,113200.0,19.5131,19.5367,19.4801,19.4943,113200.0
2007-06-27 11:40:00,41.39,41.48,41.39,41.43,99200.0,19.4943,19.5367,19.4943,19.5131,99200.0
2007-06-27 11:50:00,41.43,41.47,41.42,41.45,149200.0,19.5131,19.5319,19.5084,19.5225,149200.0
2007-06-27 12:00:00,41.45,41.54,41.45,41.52,92000.0,19.5225,19.5649,19.5225,19.5555,92000.0
2007-06-27 12:10:00,41.52,41.53,41.44,41.44,73800.0,19.5555,19.5602,19.5178,19.5178,73800.0
2007-06-27 12:20:00,41.44,41.48,41.38,41.39,167800.0,19.5178,19.5367,19.4896,19.4943,167800.0
2007-06-27 12:30:00,41.38,41.44,41.31,41.42,196400.0,19.4896,19.5178,19.4566,19.5084,196400.0
2007-06-27 12:40:00,41.41,41.42,41.33,41.33,109000.0,19.5037,19.5084,19.466,19.466,109000.0
2007-06-27 12:50:00,41.34,41.42,41.33,41.38,95400.0,19.4707,19.5084,19.466,19.4896,95400.0
2007-06-27 13:00:00,41.38,41.45,41.35,41.38,98400.0,19.4896,19.5225,19.4754,19.4896,98400.0
2007-06-27 13:10:00,41.38,41.39,41.32,41.39,197200.0,19.4896,19.4943,19.4613,19.4943,197200.0
2007-06-27 13:20:00,41.38,41.4,41.35,41.37,72000.0,19.4896,19.499,19.4754,19.4848,72000.0
2007-06-27 13:30:00,41.35,41.38,41.28,41.29,77000.0,19.4754,19.4896,19.4425,19.4472,77000.0
2007-06-27 13:40:00,41.29,41.38,41.26,41.34,108800.0,19.4472,19.4896,19.433,19.4707,108800.0
2007-06-27 13:50:00,41.35,41.44,41.34,41.38,70600.0,19.4754,19.5178,19.4707,19.4896,70600.0
2007-06-27 14:00:00,41.41,41.46,41.37,41.44,68200.0,19.5037,19.5272,19.4848,19.5178,68200.0
2007-06-27 14:10:00,41.44,41.52,41.42,41.51,102200.0,19.5178,19.5555,19.5084,19.5508,102200.0
2007-06-27 14:20:00,41.49,41.6,41.45,41.53,81600.0,19.5414,19.5932,19.5225,19.5602,81600.0
2007-06-27 14:30:00,41.52,41.6,41.51,41.6,56400.0,19.5555,19.5932,19.5508,19.5932,56400.0
2007-06-27 14:40:00,41.6,41.72,41.56,41.64,103000.0,19.5932,19.6497,19.5743,19.612,103000.0
2007-06-27 14:50:00,41.63,41.68,41.55,41.56,103000.0,19.6073,19.6308,19.5696,19.5743,103000.0
2007-06-27 15:00:00,41.57,41.73,41.56,41.68,99400.0,19.579,19.6544,19.5743,19.6308,99400.0
2007-06-27 15:10:00,41.68,41.7,41.63,41.63,82600.0,19.6308,19.6403,19.6073,19.6073,82600.0
2007-06-27 15:20:00,41.63,41.66,41.59,41.64,140200.0,19.6073,19.6214,19.5885,19.612,140200.0
2007-06-27 15:30:00,41.63,41.72,41.63,41.69,118000.0,19.6073,19.6497,19.6073,19.6356,118000.0
2007-06-27 15:40:00,41.69,41.77,41.67,41.74,164400.0,19.6356,19.6732,19.6261,19.6591,164400.0
2007-06-27 15:50:00,41.74,41.78,41.74,41.75,249800.0,19.6591,19.6779,19.6591,19.6638,249800.0
2007-06-28 09:30:00,43.86,43.86,43.31,43.43,731800.0,20.6576,20.6576,20.3986,20.4551,731800.0
2007-06-28 09:40:00,43.43,44.24,43.39,44.17,1076000.0,20.4551,20.8366,20.4362,20.8036,1076000.0
2007-06-28 09:50:00,44.17,44.21,43.74,43.83,758400.0,20.8036,20.8225,20.6011,20.6435,758400.0
2007-06-28 10:00:00,43.81,44.05,43.73,43.73,441400.0,20.6341,20.7471,20.5964,20.5964,441400.0
2007-06-28 10:10:00,43.73,43.73,43.6,43.67,371200.0,20.5964,20.5964,20.5351,20.5681,371200.0
2007-06-28 10:20:00,43.66,43.69,43.55,43.65,288200.0,20.5634,20.5775,20.5116,20.5587,288200.0
2007-06-28 10:30:00,43.65,43.7,43.61,43.67,230200.0,20.5587,20.5822,20.5399,20.5681,230200.0
2007-06-28 10:40:00,43.65,43.66,43.53,43.57,80800.0,20.5587,20.5634,20.5022,20.521,80800.0
2007-06-28 10:50:00,43.57,43.63,43.53,43.56,82200.0,20.521,20.5493,20.5022,20.5163,82200.0
2007-06-28 11:00:00,43.55,43.56,43.43,43.45,217200.0,20.5116,20.5163,20.4551,20.4645,217200.0
2007-06-28 11:10:00,43.45,43.46,43.38,43.41,160800.0,20.4645,20.4692,20.4315,20.4457,160800.0
2007-06-28 11:20:00,43.41,43.45,43.38,43.38,104200.0,20.4457,20.4645,20.4315,20.4315,104200.0
2007-06-28 11:30:00,43.38,43.47,43.24,43.35,372800.0,20.4315,20.4739,20.3656,20.4174,372800.0
2007-06-28 11:40:00,43.35,43.63,43.34,43.54,370600.0,20.4174,20.5493,20.4127,20.5069,370600.0
2007-06-28 11:50:00,43.54,43.68,43.46,43.66,164000.0,20.5069,20.5728,20.4692,20.5634,164000.0
2007-06-28 12:00:00,43.67,43.7,43.65,43.65,109400.0,20.5681,20.5822,20.5587,20.5587,109400.0
2007-06-28 12:10:00,43.65,43.76,43.6,43.74,109200.0,20.5587,20.6105,20.5351,20.6011,109200.0
2007-06-28 12:20:00,43.74,43.77,43.7,43.73,64000.0,20.6011,20.6152,20.5822,20.5964,64000.0
2007-06-28 12:30:00,43.72,43.74,43.69,43.71,137400.0,20.5917,20.6011,20.5775,20.587,137400.0
2007-06-28 12:40:00,43.7,43.71,43.57,43.57,104600.0,20.5822,20.587,20.521,20.521,104600.0
2007-06-28 12:50:00,43.58,43.58,43.51,43.52,92600.0,20.5257,20.5257,20.4928,20.4975,92600.0
2007-06-28 13:00:00,43.52,43.52,43.46,43.47,111800.0,20.4975,20.4975,20.4692,20.4739,111800.0
2007-06-28 13:10:00,43.48,43.52,43.45,43.5,60200.0,20.4786,20.4975,20.4645,20.4881,60200.0
2007-06-28 13:20:00,43.51,43.6,43.46,43.56,206000.0,20.4928,20.5351,20.4692,20.5163,206000.0
2007-06-28 13:30:00,43.56,43.56,43.49,43.49,176600.0,20.5163,20.5163,20.4833,20.4833,176600.0
2007-06-28 13:40:00,43.49,43.51,43.46,43.49,83600.0,20.4833,20.4928,20.4692,20.4833,83600.0
2007-06-28 13:50:00,43.49,43.5,43.37,43.37,96800.0,20.4833,20.4881,20.4268,20.4268,96800.0
2007-06-28 14:00:00,43.38,43.41,43.31,43.37,87600.0,20.4315,20.4457,20.3986,20.4268,87600.0
2007-06-28 14:10:00,43.37,43.57,43.25,43.52,219600.0,20.4268,20.521,20.3703,20.4975,219600.0
2007-06-28 14:20:00,43.52,43.55,43.4,43.45,340800.0,20.4975,20.5116,20.441,20.4645,340800.0
2007-06-28 14:30:00,43.43,43.44,43.26,43.27,149000.0,20.4551,20.4598,20.375,20.3797,149000.0
2007-06-28 14:40:00,43.28,43.5,43.25,43.45,214800.0,20.3844,20.4881,20.3703,20.4645,214800.0
2007-06-28 14:50:00,43.45,43.47,43.33,43.38,133600.0,20.4645,20.4739,20.408,20.4315,133600.0
2007-06-28 15:00:00,43.37,43.38,43.23,43.34,165800.0,20.4268,20.4315,20.3609,20.4127,165800.0
2007-06-28 15:10:00,43.33,43.35,43.21,43.22,150400.0,20.408,20.4174,20.3515,20.3562,150400.0
2007-06-28 15:20:00,43.22,43.27,43.18,43.24,243600.0,20.3562,20.3797,20.3373,20.3656,243600.0
2007-06-28 15:30:00,43.25,43.37,43.24,43.31,143800.0,20.3703,20.4268,20.3656,20.3986,143800.0
2007-06-28 15:40:00,43.31,43.31,43.05,43.06,446800.0,20.3986,20.3986,20.2761,20.2808,446800.0
2007-06-28 15:50:00,43.06,43.15,43.02,43.04,416800.0,20.2808,20.3232,20.262,20.2714,416800.0
2007-06-29 09:30:00,43.26,43.29,43.05,43.19,398200.0,20.375,20.3891,20.2761,20.342,398200.0
2007-06-29 09:40:00,43.19,43.4,43.13,43.33,589800.0,20.342,20.441,20.3138,20.408,589800.0
2007-06-29 09:50:00,43.32,43.52,43.31,43.42,243800.0,20.4033,20.4975,20.3986,20.4504,243800.0
2007-06-29 10:00:00,43.41,43.44,43.24,43.34,426800.0,20.4457,20.4598,20.3656,20.4127,426800.0
2007-06-29 10:10:00,43.34,43.35,43.15,43.16,256400.0,20.4127,20.4174,20.3232,20.3279,256400.0
2007-06-29 10:20:00,43.16,43.22,43.08,43.22,309800.0,20.3279,20.3562,20.2902,20.3562,309800.0
2007-06-29 10:30:00,43.22,43.25,43.21,43.24,181800.0,20.3562,20.3703,20.3515,20.3656,181800.0
2007-06-29 10:40:00,43.24,43.33,43.22,43.28,95200.0,20.3656,20.408,20.3562,20.3844,95200.0
2007-06-29 10:50:00,43.27,43.32,43.24,43.32,54400.0,20.3797,20.4033,20.3656,20.4033,54400.0
2007-06-29 11:00:00,43.32,43.33,43.22,43.28,184600.0,20.4033,20.408,20.3562,20.3844,184600.0
2007-06-29 11:10:00,43.28,43.31,43.24,43.28,80800.0,20.3844,20.3986,20.3656,20.3844,80800.0
2007-06-29 11:20:00,43.27,43.28,43.21,43.27,82000.0,20.3797,20.3844,20.3515,20.3797,82000.0
2007-06-29 11:30:00,43.28,43.32,43.24,43.31,62800.0,20.3844,20.4033,20.3656,20.3986,62800.0
2007-06-29 11:40:00,43.31,43.34,43.3,43.33,91800.0,20.3986,20.4127,20.3939,20.408,91800.0
2007-06-29 11:50:00,43.33,43.33,43.24,43.26,214800.0,20.408,20.408,20.3656,20.375,214800.0
2007-06-29 12:00:00,43.24,43.27,43.13,43.18,84600.0,20.3656,20.3797,20.3138,20.3373,84600.0
2007-06-29 12:10:00,43.18,43.2,43.06,43.12,153200.0,20.3373,20.3468,20.2808,20.3091,153200.0
2007-06-29 12:20:00,43.12,43.16,43.09,43.1,90800.0,20.3091,20.3279,20.2949,20.2997,90800.0
2007-06-29 12:30:00,43.09,43.11,43.02,43.04,126000.0,20.2949,20.3044,20.262,20.2714,126000.0
2007-06-29 12:40:00,43.03,43.09,43.02,43.02,70200.0,20.2667,20.2949,20.262,20.262,70200.0
2007-06-29 12:50:00,43.04,43.08,43.02,43.02,48800.0,20.2714,20.2902,20.262,20.262,48800.0
2007-06-29 13:00:00,43.02,43.07,43.01,43.01,74800.0,20.262,20.2855,20.2573,20.2573,74800.0
2007-06-29 13:10:00,43.01,43.07,43.0,43.06,126800.0,20.2573,20.2855,20.2526,20.2808,126800.0
2007-06-29 13:20:00,43.06,43.08,43.02,43.05,67000.0,20.2808,20.2902,20.262,20.2761,67000.0
2007-06-29 13:30:00,43.05,43.16,43.02,43.1,136600.0,20.2761,20.3279,20.262,20.2997,136600.0
2007-06-29 13:40:00,43.1,43.22,43.08,43.21,115400.0,20.2997,20.3562,20.2902,20.3515,115400.0
2007-06-29 13:50:00,43.22,43.27,43.15,43.18,140200.0,20.3562,20.3797,20.3232,20.3373,140200.0
2007-06-29 14:00:00,43.18,43.2,43.1,43.1,220000.0,20.3373,20.3468,20.2997,20.2997,220000.0
2007-06-29 14:10:00,43.1,43.19,43.08,43.11,193400.0,20.2997,20.342,20.2902,20.3044,193400.0
2007-06-29 14:20:00,43.12,43.15,43.05,43.07,95000.0,20.3091,20.3232,20.2761,20.2855,95000.0
2007-06-29 14:30:00,43.07,43.13,43.01,43.11,151800.0,20.2855,20.3138,20.2573,20.3044,151800.0
2007-06-29 14:40:00,43.11,43.14,43.04,43.05,85200.0,20.3044,20.3185,20.2714,20.2761,85200.0
2007-06-29 14:50:00,43.05,43.08,43.0,43.02,45400.0,20.2761,20.2902,20.2526,20.262,45400.0
2007-06-29 15:00:00,43.02,43.09,42.93,42.96,216600.0,20.262,20.2949,20.2196,20.2337,216600.0
2007-06-29 15:10:00,42.99,42.99,42.79,42.92,256600.0,20.2478,20.2478,20.1536,20.2149,256600.0
2007-06-29 15:20:00,42.9,42.98,42.9,42.94,253600.0,20.2055,20.2431,20.2055,20.2243,253600.0
2007-06-29 15:30:00,42.94,43.08,42.92,43.07,273600.0,20.2243,20.2902,20.2149,20.2855,273600.0
2007-06-29 15:40:00,43.07,43.21,43.04,43.19,314400.0,20.2855,20.3515,20.2714,20.342,314400.0
2007-06-29 15:50:00,43.19,43.19,43.06,43.07,217400.0,20.342,20.342,20.2808,20.2855,217400.0
2007-07-02 09:30:00,43.15,43.6,43.15,43.49,781000.0,20.3232,20.5351,20.3232,20.4833,781000.0
2007-07-02 09:40:00,43.49,43.59,43.44,43.58,264000.0,20.4833,20.5304,20.4598,20.5257,264000.0
2007-07-02 09:50:00,43.58,43.74,43.55,43.68,88600.0,20.5257,20.6011,20.5116,20.5728,88600.0
2007-07-02 10:00:00,43.69,43.88,43.66,43.67,125200.0,20.5775,20.667,20.5634,20.5681,125200.0
2007-07-02 10:10:00,43.67,43.76,43.63,43.65,143800.0,20.5681,20.6105,20.5493,20.5587,143800.0
2007-07-02 10:20:00,43.64,43.64,43.44,43.45,144800.0,20.554,20.554,20.4598,20.4645,144800.0
2007-07-02 10:30:00,43.45,43.54,43.43,43.43,138800.0,20.4645,20.5069,20.4551,20.4551,138800.0
2007-07-02 10:40:00,43.44,43.49,43.37,43.49,53600.0,20.4598,20.4833,20.4268,20.4833,53600.0
2007-07-02 10:50:00,43.48,43.52,43.47,43.5,101000.0,20.4786,20.4975,20.4739,20.4881,101000.0
2007-07-02 11:00:00,43.51,43.55,43.41,43.49,93200.0,20.4928,20.5116,20.4457,20.4833,93200.0
2007-07-02 11:10:00,43.49,43.53,43.43,43.47,67800.0,20.4833,20.5022,20.4551,20.4739,67800.0
2007-07-02 11:20:00,43.48,43.49,43.43,43.48,81200.0,20.4786,20.4833,20.4551,20.4786,81200.0
2007-07-02 11:30:00,43.47,43.48,43.43,43.48,119200.0,20.4739,20.4786,20.4551,20.4786,119200.0
2007-07-02 11:40:00,43.48,43.48,43.42,43.43,37200.0,20.4786,20.4786,20.4504,20.4551,37200.0
2007-07-02 11:50:00,43.43,43.43,43.4,43.41,53600.0,20.4551,20.4551,20.441,20.4457,53600.0
2007-07-02 12:00:00,43.41,43.5,43.41,43.49,70800.0,20.4457,20.4881,20.4457,20.4833,70800.0
2007-07-02 12:10:00,43.49,43.5,43.43,43.43,84600.0,20.4833,20.4881,20.4551,20.4551,84600.0
2007-07-02 12:20:00,43.42,43.44,43.33,43.42,69800.0,20.4504,20.4598,20.408,20.4504,69800.0
2007-07-02 12:30:00,43.42,43.44,43.35,43.37,55600.0,20.4504,20.4598,20.4174,20.4268,55600.0
2007-07-02 12:40:00,43.37,43.41,43.33,43.4,48000.0,20.4268,20.4457,20.408,20.441,48000.0
2007-07-02 12:50:00,43.39,43.41,43.38,43.38,36800.0,20.4362,20.4457,20.4315,20.4315,36800.0
2007-07-02 13:00:00,43.38,43.41,43.35,43.41,93000.0,20.4315,20.4457,20.4174,20.4457,93000.0
2007-07-02 13:10:00,43.4,43.47,43.4,43.44,43000.0,20.441,20.4739,20.441,20.4598,43000.0
2007-07-02 13:20:00,43.44,43.44,43.37,43.38,49200.0,20.4598,20.4598,20.4268,20.4315,49200.0
2007-07-02 13:30:00,43.38,43.44,43.37,43.43,34400.0,20.4315,20.4598,20.4268,20.4551,34400.0
2007-07-02 13:40:00,43.43,43.52,43.43,43.52,60200.0,20.4551,20.4975,20.4551,20.4975,60200.0
2007-07-02 13:50:00,43.51,43.52,43.47,43.48,50800.0,20.4928,20.4975,20.4739,20.4786,50800.0
2007-07-02 14:00:00,43.48,43.51,43.46,43.49,61800.0,20.4786,20.4928,20.4692,20.4833,61800.0
2007-07-02 14:10:00,43.5,43.51,43.44,43.49,49600.0,20.4881,20.4928,20.4598,20.4833,49600.0
2007-07-02 14:20:00,43.49,43.49,43.46,43.48,51800.0,20.4833,20.4833,20.4692,20.4786,51800.0
2007-07-02 14:30:00,43.47,43.49,43.45,43.46,63800.0,20.4739,20.4833,20.4645,20.4692,63800.0
2007-07-02 14:40:00,43.46,43.49,43.41,43.45,77200.0,20.4692,20.4833,20.4457,20.4645,77200.0
2007-07-02 14:50:00,43.45,43.46,43.4,43.44,63400.0,20.4645,20.4692,20.441,20.4598,63400.0
2007-07-02 15:00:00,43.44,43.45,43.37,43.41,122600.0,20.4598,20.4645,20.4268,20.4457,122600.0
2007-07-02 15:10:00,43.41,43.44,43.38,43.42,204800.0,20.4457,20.4598,20.4315,20.4504,204800.0
2007-07-02 15:20:00,43.43,43.46,43.4,43.44,200000.0,20.4551,20.4692,20.441,20.4598,200000.0
2007-07-02 15:30:00,43.44,43.47,43.41,43.45,236800.0,20.4598,20.4739,20.4457,20.4645,236800.0
2007-07-02 15:40:00,43.45,43.47,43.44,43.44,375000.0,20.4645,20.4739,20.4598,20.4598,375000.0
2007-07-02 15:50:00,43.44,43.47,43.41,43.45,327800.0,20.4598,20.4739,20.4457,20.4645,327800.0
2007-07-03 09:30:00,43.42,43.44,43.24,43.32,130000.0,20.4504,20.4598,20.3656,20.4033,130000.0
2007-07-03 09:40:00,43.33,43.49,43.32,43.47,111600.0,20.408,20.4833,20.4033,20.4739,111600.0
2007-07-03 09:50:00,43.46,43.49,43.42,43.46,63000.0,20.4692,20.4833,20.4504,20.4692,63000.0
2007-07-03 10:00:00,43.46,43.54,43.42,43.51,165400.0,20.4692,20.5069,20.4504,20.4928,165400.0
2007-07-03 10:10:00,43.51,43.52,43.46,43.48,278200.0,20.4928,20.4975,20.4692,20.4786,278200.0
2007-07-03 10:20:00,43.48,43.49,43.45,43.49,133000.0,20.4786,20.4833,20.4645,20.4833,133000.0
2007-07-03 10:30:00,43.49,43.5,43.46,43.5,91800.0,20.4833,20.4881,20.4692,20.4881,91800.0
2007-07-03 10:40:00,43.5,43.5,43.45,43.48,82600.0,20.4881,20.4881,20.4645,20.4786,82600.0
2007-07-03 10:50:00,43.48,43.48,43.37,43.39,69000.0,20.4786,20.4786,20.4268,20.4362,69000.0
2007-07-03 11:00:00,43.38,43.4,43.35,43.35,86200.0,20.4315,20.441,20.4174,20.4174,86200.0
2007-07-03 11:10:00,43.35,43.35,43.24,43.24,120000.0,20.4174,20.4174,20.3656,20.3656,120000.0
2007-07-03 11:20:00,43.24,43.24,43.12,43.18,167200.0,20.3656,20.3656,20.3091,20.3373,167200.0
2007-07-03 11:30:00,43.19,43.23,43.11,43.14,89200.0,20.342,20.3609,20.3044,20.3185,89200.0
2007-07-03 11:40:00,43.13,43.13,43.08,43.09,94400.0,20.3138,20.3138,20.2902,20.2949,94400.0
2007-07-03 11:50:00,43.1,43.1,43.06,43.07,86800.0,20.2997,20.2997,20.2808,20.2855,86800.0
2007-07-03 12:00:00,43.07,43.16,43.06,43.14,111600.0,20.2855,20.3279,20.2808,20.3185,111600.0
2007-07-03 12:10:00,43.16,43.21,43.15,43.21,95400.0,20.3279,20.3515,20.3232,20.3515,95400.0
2007-07-03 12:20:00,43.2,43.32,43.2,43.27,131800.0,20.3468,20.4033,20.3468,20.3797,131800.0
2007-07-03 12:30:00,43.27,43.33,43.27,43.32,82400.0,20.3797,20.408,20.3797,20.4033,82400.0
2007-07-03 12:40:00,43.32,43.38,43.32,43.38,98400.0,20.4033,20.4315,20.4033,20.4315,98400.0
2007-07-03 12:50:00,43.38,43.38,43.29,43.33,117400.0,20.4315,20.4315,20.3891,20.408,117400.0
2007-07-05 09:30:00,43.29,43.32,43.06,43.13,204600.0,20.3891,20.4033,20.2808,20.3138,204600.0
2007-07-05 09:40:00,43.13,43.18,43.08,43.09,159600.0,20.3138,20.3373,20.2902,20.2949,159600.0
2007-07-05 09:50:00,43.08,43.24,43.06,43.18,201400.0,20.2902,20.3656,20.2808,20.3373,201400.0
2007-07-05 10:00:00,43.19,43.27,43.05,43.09,217400.0,20.342,20.3797,20.2761,20.2949,217400.0
2007-07-05 10:10:00,43.09,43.15,43.08,43.14,189400.0,20.2949,20.3232,20.2902,20.3185,189400.0
2007-07-05 10:20:00,43.13,43.21,43.1,43.1,180200.0,20.3138,20.3515,20.2997,20.2997,180200.0
2007-07-05 10:30:00,43.12,43.14,43.07,43.07,128600.0,20.3091,20.3185,20.2855,20.2855,128600.0
2007-07-05 10:40:00,43.07,43.1,43.06,43.1,125800.0,20.2855,20.2997,20.2808,20.2997,125800.0
2007-07-05 10:50:00,43.1,43.19,43.1,43.18,174600.0,20.2997,20.342,20.2997,20.3373,174600.0
2007-07-05 11:00:00,43.19,43.21,43.06,43.06,195600.0,20.342,20.3515,20.2808,20.2808,195600.0
2007-07-05 11:10:00,43.07,43.09,43.0,43.06,110200.0,20.2855,20.2949,20.2526,20.2808,110200.0
2007-07-05 11:20:00,43.06,43.08,43.0,43.04,112800.0,20.2808,20.2902,20.2526,20.2714,112800.0
2007-07-05 11:30:00,43.03,43.03,42.97,42.98,167000.0,20.2667,20.2667,20.2384,20.2431,167000.0
2007-07-05 11:40:00,42.98,43.0,42.95,42.99,154000.0,20.2431,20.2526,20.229,20.2478,154000.0
2007-07-05 11:50:00,42.99,43.12,42.99,43.12,150200.0,20.2478,20.3091,20.2478,20.3091,150200.0
2007-07-05 12:00:00,43.12,43.17,43.1,43.16,101400.0,20.3091,20.3326,20.2997,20.3279,101400.0
2007-07-05 12:10:00,43.16,43.18,43.0,43.17,285200.0,20.3279,20.3373,20.2526,20.3326,285200.0
2007-07-05 12:20:00,43.17,43.17,43.05,43.06,126200.0,20.3326,20.3326,20.2761,20.2808,126200.0
2007-07-05 12:30:00,43.08,43.1,42.99,42.99,185800.0,20.2902,20.2997,20.2478,20.2478,185800.0
2007-07-05 12:40:00,42.99,43.04,42.98,43.02,127600.0,20.2478,20.2714,20.2431,20.262,127600.0
2007-07-05 12:50:00,43.02,43.12,43.01,43.1,82000.0,20.262,20.3091,20.2573,20.2997,82000.0
2007-07-05 13:00:00,43.1,43.13,43.09,43.13,55400.0,20.2997,20.3138,20.2949,20.3138,55400.0
2007-07-05 13:10:00,43.13,43.3,43.13,43.24,78000.0,20.3138,20.3939,20.3138,20.3656,78000.0
2007-07-05 13:20:00,43.23,43.24,43.19,43.2,36400.0,20.3609,20.3656,20.342,20.3468,36400.0
2007-07-05 13:30:00,43.2,43.3,43.2,43.28,62800.0,20.3468,20.3939,20.3468,20.3844,62800.0
2007-07-05 13:40:00,43.28,43.29,43.24,43.24,38400.0,20.3844,20.3891,20.3656,20.3656,38400.0
2007-07-05 13:50:00,43.24,43.24,43.18,43.2,56000.0,20.3656,20.3656,20.3373,20.3468,56000.0
2007-07-05 14:00:00,43.2,43.27,43.18,43.26,75000.0,20.3468,20.3797,20.3373,20.375,75000.0
2007-07-05 14:10:00,43.26,43.35,43.24,43.31,104400.0,20.375,20.4174,20.3656,20.3986,104400.0
2007-07-05 14:20:00,43.32,43.35,43.17,43.3,389000.0,20.4033,20.4174,20.3326,20.3939,389000.0
2007-07-05 14:30:00,43.31,43.4,43.31,43.37,86400.0,20.3986,20.441,20.3986,20.4268,86400.0
2007-07-05 14:40:00,43.38,43.38,43.3,43.36,84800.0,20.4315,20.4315,20.3939,20.4221,84800.0
2007-07-05 14:50:00,43.34,43.35,43.24,43.31,97800.0,20.4127,20.4174,20.3656,20.3986,97800.0
2007-07-05 15:00:00,43.31,43.33,43.25,43.33,75000.0,20.3986,20.408,20.3703,20.408,75000.0
2007-07-05 15:10:00,43.33,43.34,43.24,43.24,92400.0,20.408,20.4127,20.3656,20.3656,92400.0
2007-07-05 15:20:00,43.24,43.29,43.24,43.27,97400.0,20.3656,20.3891,20.3656,20.3797,97400.0
2007-07-05 15:30:00,43.27,43.37,43.26,43.34,173800.0,20.3797,20.4268,20.375,20.4127,173800.0
2007-07-05 15:40:00,43.34,43.38,43.3,43.37,227800.0,20.4127,20.4315,20.3939,20.4268,227800.0
2007-07-05 15:50:00,43.35,43.37,43.28,43.3,239000.0,20.4174,20.4268,20.3844,20.3939,239000.0
2007-07-06 09:30:00,43.24,43.27,43.06,43.11,87600.0,20.3656,20.3797,20.2808,20.3044,87600.0
2007-07-06 09:40:00,43.1,43.1,42.99,43.02,437200.0,20.2997,20.2997,20.2478,20.262,437200.0
2007-07-06 09:50:00,43.02,43.15,42.98,43.1,260400.0,20.262,20.3232,20.2431,20.2997,260400.0
2007-07-06 10:00:00,43.09,43.1,43.03,43.05,96600.0,20.2949,20.2997,20.2667,20.2761,96600.0
2007-07-06 10:10:00,43.06,43.1,43.06,43.09,133400.0,20.2808,20.2997,20.2808,20.2949,133400.0
2007-07-06 10:20:00,43.09,43.13,43.08,43.13,110600.0,20.2949,20.3138,20.2902,20.3138,110600.0
2007-07-06 10:30:00,43.13,43.17,43.02,43.03,111600.0,20.3138,20.3326,20.262,20.2667,111600.0
2007-07-06 10:40:00,43.03,43.12,43.01,43.04,72800.0,20.2667,20.3091,20.2573,20.2714,72800.0
2007-07-06 10:50:00,43.05,43.08,43.02,43.07,73200.0,20.2761,20.2902,20.262,20.2855,73200.0
2007-07-06 11:00:00,43.08,43.17,43.05,43.13,170400.0,20.2902,20.3326,20.2761,20.3138,170400.0
2007-07-06 11:10:00,43.14,43.18,43.12,43.13,52800.0,20.3185,20.3373,20.3091,20.3138,52800.0
2007-07-06 11:20:00,43.13,43.2,43.13,43.19,36800.0,20.3138,20.3468,20.3138,20.342,36800.0
2007-07-06 11:30:00,43.2,43.22,43.13,43.15,65400.0,20.3468,20.3562,20.3138,20.3232,65400.0
2007-07-06 11:40:00,43.15,43.17,43.11,43.11,28000.0,20.3232,20.3326,20.3044,20.3044,28000.0
2007-07-06 11:50:00,43.12,43.13,43.06,43.07,56000.0,20.3091,20.3138,20.2808,20.2855,56000.0
2007-07-06 12:00:00,43.07,43.15,43.07,43.12,50400.0,20.2855,20.3232,20.2855,20.3091,50400.0
2007-07-06 12:10:00,43.12,43.12,43.05,43.11,85400.0,20.3091,20.3091,20.2761,20.3044,85400.0
2007-07-06 12:20:00,43.11,43.12,43.05,43.08,49400.0,20.3044,20.3091,20.2761,20.2902,49400.0
2007-07-06 12:30:00,43.08,43.12,43.06,43.08,45400.0,20.2902,20.3091,20.2808,20.2902,45400.0
2007-07-06 12:40:00,43.08,43.11,43.08,43.08,24600.0,20.2902,20.3044,20.2902,20.2902,24600.0
2007-07-06 12:50:00,43.09,43.11,43.08,43.1,23600.0,20.2949,20.3044,20.2902,20.2997,23600.0
2007-07-06 13:00:00,43.09,43.09,43.06,43.09,33600.0,20.2949,20.2949,20.2808,20.2949,33600.0
2007-07-06 13:10:00,43.09,43.18,43.09,43.09,62600.0,20.2949,20.3373,20.2949,20.2949,62600.0
2007-07-06 13:20:00,43.09,43.1,43.07,43.07,18000.0,20.2949,20.2997,20.2855,20.2855,18000.0
2007-07-06 13:30:00,43.07,43.12,43.05,43.09,54800.0,20.2855,20.3091,20.2761,20.2949,54800.0
2007-07-06 13:40:00,43.09,43.11,43.06,43.11,38800.0,20.2949,20.3044,20.2808,20.3044,38800.0
2007-07-06 13:50:00,43.11,43.18,43.09,43.1,58800.0,20.3044,20.3373,20.2949,20.2997,58800.0
2007-07-06 14:00:00,43.1,43.15,43.09,43.1,292600.0,20.2997,20.3232,20.2949,20.2997,292600.0
2007-07-06 14:10:00,43.1,43.14,43.08,43.1,75200.0,20.2997,20.3185,20.2902,20.2997,75200.0
2007-07-06 14:20:00,43.11,43.12,43.08,43.12,29400.0,20.3044,20.3091,20.2902,20.3091,29400.0
2007-07-06 14:30:00,43.12,43.16,43.12,43.14,57400.0,20.3091,20.3279,20.3091,20.3185,57400.0
2007-07-06 14:40:00,43.14,43.16,43.11,43.12,50000.0,20.3185,20.3279,20.3044,20.3091,50000.0
2007-07-06 14:50:00,43.12,43.15,43.11,43.13,65400.0,20.3091,20.3232,20.3044,20.3138,65400.0
2007-07-06 15:00:00,43.14,43.22,43.14,43.22,57000.0,20.3185,20.3562,20.3185,20.3562,57000.0
2007-07-06 15:10:00,43.22,43.26,43.2,43.21,65200.0,20.3562,20.375,20.3468,20.3515,65200.0
2007-07-06 15:20:00,43.21,43.21,43.1,43.17,114000.0,20.3515,20.3515,20.2997,20.3326,114000.0
2007-07-06 15:30:00,43.16,43.2,43.1,43.13,108800.0,20.3279,20.3468,20.2997,20.3138,108800.0
2007-07-06 15:40:00,43.12,43.13,43.07,43.09,128600.0,20.3091,20.3138,20.2855,20.2949,128600.0
2007-07-06 15:50:00,43.09,43.12,43.07,43.1,164800.0,20.2949,20.3091,20.2855,20.2997,164800.0
2007-07-09 09:30:00,43.13,43.3,43.13,43.22,106000.0,20.3138,20.3939,20.3138,20.3562,106000.0
2007-07-09 09:40:00,43.24,43.24,43.05,43.15,85400.0,20.3656,20.3656,20.2761,20.3232,85400.0
2007-07-09 09:50:00,43.15,43.21,43.1,43.19,93800.0,20.3232,20.3515,20.2997,20.342,93800.0
2007-07-09 10:00:00,43.19,43.26,43.13,43.25,118400.0,20.342,20.375,20.3138,20.3703,118400.0
2007-07-09 10:10:00,43.24,43.35,43.24,43.25,114600.0,20.3656,20.4174,20.3656,20.3703,114600.0
2007-07-09 10:20:00,43.26,43.32,43.24,43.3,103200.0,20.375,20.4033,20.3656,20.3939,103200.0
2007-07-09 10:30:00,43.3,43.43,43.26,43.43,171200.0,20.3939,20.4551,20.375,20.4551,171200.0
2007-07-09 10:40:00,43.43,43.43,43.35,43.38,107800.0,20.4551,20.4551,20.4174,20.4315,107800.0
2007-07-09 10:50:00,43.38,43.45,43.31,43.31,61800.0,20.4315,20.4645,20.3986,20.3986,61800.0
2007-07-09 11:00:00,43.32,43.42,43.31,43.4,42200.0,20.4033,20.4504,20.3986,20.441,42200.0
2007-07-09 11:10:00,43.41,43.44,43.38,43.43,46600.0,20.4457,20.4598,20.4315,20.4551,46600.0
2007-07-09 11:20:00,43.42,43.44,43.34,43.4,46600.0,20.4504,20.4598,20.4127,20.441,46600.0
2007-07-09 11:30:00,43.41,43.42,43.35,43.35,35600.0,20.4457,20.4504,20.4174,20.4174,35600.0
2007-07-09 11:40:00,43.35,43.42,43.35,43.41,26600.0,20.4174,20.4504,20.4174,20.4457,26600.0
2007-07-09 11:50:00,43.41,43.42,43.37,43.37,32600.0,20.4457,20.4504,20.4268,20.4268,32600.0
2007-07-09 12:00:00,43.37,43.37,43.31,43.35,46600.0,20.4268,20.4268,20.3986,20.4174,46600.0
2007-07-09 12:10:00,43.35,43.43,43.32,43.43,25000.0,20.4174,20.4551,20.4033,20.4551,25000.0
2007-07-09 12:20:00,43.43,43.43,43.37,43.4,19600.0,20.4551,20.4551,20.4268,20.441,19600.0
2007-07-09 12:30:00,43.41,43.43,43.34,43.35,31000.0,20.4457,20.4551,20.4127,20.4174,31000.0
2007-07-09 12:40:00,43.35,43.35,43.3,43.32,17400.0,20.4174,20.4174,20.3939,20.4033,17400.0
2007-07-09 12:50:00,43.32,43.41,43.32,43.35,43800.0,20.4033,20.4457,20.4033,20.4174,43800.0
2007-07-09 13:00:00,43.35,43.38,43.33,43.34,40800.0,20.4174,20.4315,20.408,20.4127,40800.0
2007-07-09 13:10:00,43.34,43.38,43.32,43.35,56600.0,20.4127,20.4315,20.4033,20.4174,56600.0
2007-07-09 13:20:00,43.35,43.4,43.35,43.4,32400.0,20.4174,20.441,20.4174,20.441,32400.0
2007-07-09 13:30:00,43.4,43.42,43.38,43.4,43000.0,20.441,20.4504,20.4315,20.441,43000.0
2007-07-09 13:40:00,43.42,43.44,43.42,43.43,37000.0,20.4504,20.4598,20.4504,20.4551,37000.0
2007-07-09 13:50:00,43.43,43.44,43.37,43.38,52600.0,20.4551,20.4598,20.4268,20.4315,52600.0
2007-07-09 14:00:00,43.38,43.38,43.33,43.34,47600.0,20.4315,20.4315,20.408,20.4127,47600.0
2007-07-09 14:10:00,43.34,43.35,43.26,43.33,51400.0,20.4127,20.4174,20.375,20.408,51400.0
2007-07-09 14:20:00,43.35,43.35,43.27,43.31,38200.0,20.4174,20.4174,20.3797,20.3986,38200.0
2007-07-09 14:30:00,43.3,43.35,43.29,43.31,36000.0,20.3939,20.4174,20.3891,20.3986,36000.0
2007-07-09 14:40:00,43.32,43.38,43.32,43.37,52400.0,20.4033,20.4315,20.4033,20.4268,52400.0
2007-07-09 14:50:00,43.37,43.38,43.33,43.37,68600.0,20.4268,20.4315,20.408,20.4268,68600.0
2007-07-09 15:00:00,43.37,43.42,43.35,43.4,150400.0,20.4268,20.4504,20.4174,20.441,150400.0
2007-07-09 15:10:00,43.4,43.41,43.33,43.4,205200.0,20.441,20.4457,20.408,20.441,205200.0
2007-07-09 15:20:00,43.41,43.43,43.35,43.36,136600.0,20.4457,20.4551,20.4174,20.4221,136600.0
2007-07-09 15:30:00,43.37,43.37,43.34,43.34,88600.0,20.4268,20.4268,20.4127,20.4127,88600.0
2007-07-09 15:40:00,43.34,43.37,43.32,43.35,72400.0,20.4127,20.4268,20.4033,20.4174,72400.0
2007-07-09 15:50:00,43.35,43.36,43.28,43.29,150000.0,20.4174,20.4221,20.3844,20.3891,150000.0
2007-07-10 09:30:00,43.25,43.43,43.15,43.4,166400.0,20.3703,20.4551,20.3232,20.441,166400.0
2007-07-10 09:40:00,43.4,43.44,43.3,43.34,226000.0,20.441,20.4598,20.3939,20.4127,226000.0
2007-07-10 09:50:00,43.34,43.42,43.23,43.26,160600.0,20.4127,20.4504,20.3609,20.375,160600.0
2007-07-10 10:00:00,43.26,43.51,43.24,43.49,237200.0,20.375,20.4928,20.3656,20.4833,237200.0
2007-07-10 10:10:00,43.47,43.54,43.36,43.38,274400.0,20.4739,20.5069,20.4221,20.4315,274400.0
2007-07-10 10:20:00,43.38,43.41,43.26,43.29,292200.0,20.4315,20.4457,20.375,20.3891,292200.0
2007-07-10 10:30:00,43.28,43.35,43.25,43.34,124000.0,20.3844,20.4174,20.3703,20.4127,124000.0
2007-07-10 10:40:00,43.35,43.38,43.29,43.32,95200.0,20.4174,20.4315,20.3891,20.4033,95200.0
2007-07-10 10:50:00,43.33,43.44,43.33,43.41,46600.0,20.408,20.4598,20.408,20.4457,46600.0
2007-07-10 11:00:00,43.42,43.52,43.42,43.51,98800.0,20.4504,20.4975,20.4504,20.4928,98800.0
2007-07-10 11:10:00,43.52,43.56,43.46,43.48,150200.0,20.4975,20.5163,20.4692,20.4786,150200.0
2007-07-10 11:20:00,43.49,43.57,43.47,43.47,90200.0,20.4833,20.521,20.4739,20.4739,90200.0
2007-07-10 11:30:00,43.47,43.5,43.44,43.49,71000.0,20.4739,20.4881,20.4598,20.4833,71000.0
2007-07-10 11:40:00,43.49,43.5,43.45,43.48,77000.0,20.4833,20.4881,20.4645,20.4786,77000.0
2007-07-10 11:50:00,43.47,43.59,43.46,43.54,147400.0,20.4739,20.5304,20.4692,20.5069,147400.0
2007-07-10 12:00:00,43.55,43.67,43.55,43.67,120200.0,20.5116,20.5681,20.5116,20.5681,120200.0
2007-07-10 12:10:00,43.67,43.69,43.6,43.6,93600.0,20.5681,20.5775,20.5351,20.5351,93600.0
2007-07-10 12:20:00,43.62,43.64,43.58,43.59,48600.0,20.5446,20.554,20.5257,20.5304,48600.0
2007-07-10 12:30:00,43.6,43.74,43.59,43.74,73800.0,20.5351,20.6011,20.5304,20.6011,73800.0
2007-07-10 12:40:00,43.74,43.76,43.73,43.76,67600.0,20.6011,20.6105,20.5964,20.6105,67600.0
2007-07-10 12:50:00,43.76,43.79,43.72,43.74,77400.0,20.6105,20.6246,20.5917,20.6011,77400.0
2007-07-10 13:00:00,43.74,43.79,43.63,43.68,155800.0,20.6011,20.6246,20.5493,20.5728,155800.0
2007-07-10 13:10:00,43.67,43.75,43.6,43.67,99400.0,20.5681,20.6058,20.5351,20.5681,99400.0
2007-07-10 13:20:00,43.68,43.68,43.54,43.59,77200.0,20.5728,20.5728,20.5069,20.5304,77200.0
2007-07-10 13:30:00,43.59,43.64,43.56,43.59,85400.0,20.5304,20.554,20.5163,20.5304,85400.0
2007-07-10 13:40:00,43.59,43.6,43.43,43.52,159800.0,20.5304,20.5351,20.4551,20.4975,159800.0
2007-07-10 13:50:00,43.51,43.55,43.48,43.52,231400.0,20.4928,20.5116,20.4786,20.4975,231400.0
2007-07-10 14:00:00,43.52,43.6,43.47,43.59,168200.0,20.4975,20.5351,20.4739,20.5304,168200.0
2007-07-10 14:10:00,43.58,43.64,43.55,43.62,189200.0,20.5257,20.554,20.5116,20.5446,189200.0
2007-07-10 14:20:00,43.63,43.64,43.56,43.57,133400.0,20.5493,20.554,20.5163,20.521,133400.0
2007-07-10 14:30:00,43.58,43.58,43.49,43.5,115200.0,20.5257,20.5257,20.4833,20.4881,115200.0
2007-07-10 14:40:00,43.49,43.52,43.39,43.4,129600.0,20.4833,20.4975,20.4362,20.441,129600.0
2007-07-10 14:50:00,43.4,43.46,43.38,43.42,141400.0,20.441,20.4692,20.4315,20.4504,141400.0
2007-07-10 15:00:00,43.42,43.47,43.41,43.46,177400.0,20.4504,20.4739,20.4457,20.4692,177400.0
2007-07-10 15:10:00,43.46,43.55,43.41,43.51,146800.0,20.4692,20.5116,20.4457,20.4928,146800.0
2007-07-10 15:20:00,43.51,43.51,43.42,43.47,171200.0,20.4928,20.4928,20.4504,20.4739,171200.0
2007-07-10 15:30:00,43.46,43.47,43.33,43.35,134800.0,20.4692,20.4739,20.408,20.4174,134800.0
2007-07-10 15:40:00,43.34,43.34,43.23,43.25,341600.0,20.4127,20.4127,20.3609,20.3703,341600.0
2007-07-10 15:50:00,43.25,43.28,43.23,43.23,344600.0,20.3703,20.3844,20.3609,20.3609,344600.0
2007-07-11 09:30:00,43.09,43.4,43.08,43.39,124600.0,20.2949,20.441,20.2902,20.4362,124600.0
2007-07-11 09:40:00,43.39,43.51,43.31,43.48,248800.0,20.4362,20.4928,20.3986,20.4786,248800.0
2007-07-11 09:50:00,43.48,43.52,43.4,43.44,184600.0,20.4786,20.4975,20.441,20.4598,184600.0
2007-07-11 10:00:00,43.44,43.56,43.33,43.49,165400.0,20.4598,20.5163,20.408,20.4833,165400.0
2007-07-11 10:10:00,43.49,43.57,43.43,43.52,127600.0,20.4833,20.521,20.4551,20.4975,127600.0
2007-07-11 10:20:00,43.54,43.59,43.38,43.48,179600.0,20.5069,20.5304,20.4315,20.4786,179600.0
2007-07-11 10:30:00,43.49,43.52,43.43,43.49,150600.0,20.4833,20.4975,20.4551,20.4833,150600.0
2007-07-11 10:40:00,43.5,43.6,43.48,43.6,132800.0,20.4881,20.5351,20.4786,20.5351,132800.0
2007-07-11 10:50:00,43.6,43.67,43.6,43.63,69600.0,20.5351,20.5681,20.5351,20.5493,69600.0
2007-07-11 11:00:00,43.63,43.72,43.63,43.66,50800.0,20.5493,20.5917,20.5493,20.5634,50800.0
2007-07-11 11:10:00,43.67,43.72,43.63,43.69,53000.0,20.5681,20.5917,20.5493,20.5775,53000.0
2007-07-11 11:20:00,43.68,43.71,43.67,43.67,49200.0,20.5728,20.587,20.5681,20.5681,49200.0
2007-07-11 11:30:00,43.7,43.71,43.65,43.67,64400.0,20.5822,20.587,20.5587,20.5681,64400.0
2007-07-11 11:40:00,43.67,43.67,43.6,43.6,35400.0,20.5681,20.5681,20.5351,20.5351,35400.0
2007-07-11 11:50:00,43.6,43.67,43.55,43.63,80200.0,20.5351,20.5681,20.5116,20.5493,80200.0
2007-07-11 12:00:00,43.63,43.69,43.62,43.65,70800.0,20.5493,20.5775,20.5446,20.5587,70800.0
2007-07-11 12:10:00,43.65,43.73,43.65,43.71,105200.0,20.5587,20.5964,20.5587,20.587,105200.0
2007-07-11 12:20:00,43.7,43.73,43.67,43.7,50200.0,20.5822,20.5964,20.5681,20.5822,50200.0
2007-07-11 12:30:00,43.72,43.73,43.66,43.68,47000.0,20.5917,20.5964,20.5634,20.5728,47000.0
2007-07-11 12:40:00,43.67,43.68,43.59,43.61,42800.0,20.5681,20.5728,20.5304,20.5399,42800.0
2007-07-11 12:50:00,43.6,43.63,43.54,43.59,45200.0,20.5351,20.5493,20.5069,20.5304,45200.0
2007-07-11 13:00:00,43.59,43.63,43.58,43.6,21000.0,20.5304,20.5493,20.5257,20.5351,21000.0
2007-07-11 13:10:00,43.6,43.62,43.57,43.6,19400.0,20.5351,20.5446,20.521,20.5351,19400.0
2007-07-11 13:20:00,43.6,43.6,43.52,43.6,49400.0,20.5351,20.5351,20.4975,20.5351,49400.0
2007-07-11 13:30:00,43.58,43.68,43.54,43.66,72600.0,20.5257,20.5728,20.5069,20.5634,72600.0
2007-07-11 13:40:00,43.66,43.66,43.54,43.59,34000.0,20.5634,20.5634,20.5069,20.5304,34000.0
2007-07-11 13:50:00,43.59,43.6,43.45,43.45,82200.0,20.5304,20.5351,20.4645,20.4645,82200.0
2007-07-11 14:00:00,43.45,43.54,43.42,43.52,105200.0,20.4645,20.5069,20.4504,20.4975,105200.0
2007-07-11 14:10:00,43.52,43.6,43.49,43.6,39800.0,20.4975,20.5351,20.4833,20.5351,39800.0
2007-07-11 14:20:00,43.6,43.68,43.59,43.65,29600.0,20.5351,20.5728,20.5304,20.5587,29600.0
2007-07-11 14:30:00,43.64,43.67,43.55,43.63,63600.0,20.554,20.5681,20.5116,20.5493,63600.0
2007-07-11 14:40:00,43.63,43.65,43.54,43.6,93400.0,20.5493,20.5587,20.5069,20.5351,93400.0
2007-07-11 14:50:00,43.6,43.65,43.51,43.6,86400.0,20.5351,20.5587,20.4928,20.5351,86400.0
2007-07-11 15:00:00,43.6,43.63,43.52,43.58,85200.0,20.5351,20.5493,20.4975,20.5257,85200.0
2007-07-11 15:10:00,43.58,43.58,43.51,43.58,68000.0,20.5257,20.5257,20.4928,20.5257,68000.0
2007-07-11 15:20:00,43.58,43.68,43.55,43.65,117200.0,20.5257,20.5728,20.5116,20.5587,117200.0
2007-07-11 15:30:00,43.65,43.69,43.63,43.63,98200.0,20.5587,20.5775,20.5493,20.5493,98200.0
2007-07-11 15:40:00,43.63,43.68,43.62,43.67,97600.0,20.5493,20.5728,20.5446,20.5681,97600.0
2007-07-11 15:50:00,43.66,43.7,43.63,43.66,163000.0,20.5634,20.5822,20.5493,20.5634,163000.0
2007-07-12 09:30:00,43.75,43.85,43.54,43.79,79800.0,20.6058,20.6529,20.5069,20.6246,79800.0
2007-07-12 09:40:00,43.79,43.87,43.76,43.83,59000.0,20.6246,20.6623,20.6105,20.6435,59000.0
2007-07-12 09:50:00,43.83,43.85,43.77,43.84,76400.0,20.6435,20.6529,20.6152,20.6482,76400.0
2007-07-12 10:00:00,43.85,43.98,43.83,43.98,78200.0,20.6529,20.7141,20.6435,20.7141,78200.0
2007-07-12 10:10:00,43.97,44.06,43.91,44.0,113000.0,20.7094,20.7518,20.6812,20.7235,113000.0
2007-07-12 10:20:00,43.99,43.99,43.87,43.91,52600.0,20.7188,20.7188,20.6623,20.6812,52600.0
2007-07-12 10:30:00,43.91,44.06,43.87,44.01,145000.0,20.6812,20.7518,20.6623,20.7283,145000.0
2007-07-12 10:40:00,44.01,44.1,43.99,44.02,87800.0,20.7283,20.7706,20.7188,20.733,87800.0
2007-07-12 10:50:00,44.04,44.2,44.02,44.02,62400.0,20.7424,20.8177,20.733,20.733,62400.0
2007-07-12 11:00:00,44.02,44.05,43.96,44.01,59400.0,20.733,20.7471,20.7047,20.7283,59400.0
2007-07-12 11:10:00,44.01,44.06,43.99,44.02,48800.0,20.7283,20.7518,20.7188,20.733,48800.0
2007-07-12 11:20:00,44.04,44.07,43.98,44.02,81400.0,20.7424,20.7565,20.7141,20.733,81400.0
2007-07-12 11:30:00,44.02,44.09,43.66,44.02,46800.0,20.733,20.7659,20.5634,20.733,46800.0
2007-07-12 11:40:00,44.0,44.09,44.0,44.08,42800.0,20.7235,20.7659,20.7235,20.7612,42800.0
2007-07-12 11:50:00,44.08,44.09,44.0,44.03,84400.0,20.7612,20.7659,20.7235,20.7377,84400.0
2007-07-12 12:00:00,44.03,44.1,44.03,44.07,38200.0,20.7377,20.7706,20.7377,20.7565,38200.0
2007-07-12 12:10:00,44.06,44.18,44.05,44.13,43800.0,20.7518,20.8083,20.7471,20.7848,43800.0
2007-07-12 12:20:00,44.13,44.15,44.03,44.13,113000.0,20.7848,20.7942,20.7377,20.7848,113000.0
2007-07-12 12:30:00,44.13,44.13,44.05,44.06,194200.0,20.7848,20.7848,20.7471,20.7518,194200.0
2007-07-12 12:40:00,44.08,44.13,44.07,44.13,68400.0,20.7612,20.7848,20.7565,20.7848,68400.0
2007-07-12 12:50:00,44.13,44.13,44.06,44.07,87200.0,20.7848,20.7848,20.7518,20.7565,87200.0
2007-07-12 13:00:00,44.08,44.14,44.07,44.12,50200.0,20.7612,20.7895,20.7565,20.7801,50200.0
2007-07-12 13:10:00,44.13,44.17,44.1,44.15,47800.0,20.7848,20.8036,20.7706,20.7942,47800.0
2007-07-12 13:20:00,44.15,44.21,44.12,44.2,50800.0,20.7942,20.8225,20.7801,20.8177,50800.0
2007-07-12 13:30:00,44.2,44.2,44.16,44.17,25400.0,20.8177,20.8177,20.7989,20.8036,25400.0
2007-07-12 13:40:00,44.17,44.24,44.17,44.23,43200.0,20.8036,20.8366,20.8036,20.8319,43200.0
2007-07-12 13:50:00,44.23,44.26,44.21,44.23,55200.0,20.8319,20.846,20.8225,20.8319,55200.0
2007-07-12 14:00:00,44.23,44.25,44.21,44.24,66400.0,20.8319,20.8413,20.8225,20.8366,66400.0
2007-07-12 14:10:00,44.23,44.25,44.13,44.16,99000.0,20.8319,20.8413,20.7848,20.7989,99000.0
2007-07-12 14:20:00,44.16,44.16,44.11,44.12,141600.0,20.7989,20.7989,20.7754,20.7801,141600.0
2007-07-12 14:30:00,44.12,44.16,44.08,44.1,90400.0,20.7801,20.7989,20.7612,20.7706,90400.0
2007-07-12 14:40:00,44.09,44.15,44.08,44.13,88000.0,20.7659,20.7942,20.7612,20.7848,88000.0
2007-07-12 14:50:00,44.13,44.13,44.04,44.07,90600.0,20.7848,20.7848,20.7424,20.7565,90600.0
2007-07-12 15:00:00,44.08,44.09,44.05,44.08,78000.0,20.7612,20.7659,20.7471,20.7612,78000.0
2007-07-12 15:10:00,44.08,44.09,44.04,44.07,136800.0,20.7612,20.7659,20.7424,20.7565,136800.0
2007-07-12 15:20:00,44.08,44.09,44.02,44.07,85400.0,20.7612,20.7659,20.733,20.7565,85400.0
2007-07-12 15:30:00,44.08,44.16,44.08,44.13,187800.0,20.7612,20.7989,20.7612,20.7848,187800.0
2007-07-12 15:40:00,44.13,44.22,44.13,44.21,276200.0,20.7848,20.8272,20.7848,20.8225,276200.0
2007-07-12 15:50:00,44.21,44.23,44.15,44.22,469800.0,20.8225,20.8319,20.7942,20.8272,469800.0
2007-07-13 09:30:00,43.94,44.1,43.94,44.02,117600.0,20.6953,20.7706,20.6953,20.733,117600.0
2007-07-13 09:40:00,44.02,44.15,44.01,44.12,84000.0,20.733,20.7942,20.7283,20.7801,84000.0
2007-07-13 09:50:00,44.12,44.19,44.05,44.13,127600.0,20.7801,20.813,20.7471,20.7848,127600.0
2007-07-13 10:00:00,44.14,44.33,44.11,44.32,137000.0,20.7895,20.879,20.7754,20.8743,137000.0
2007-07-13 10:10:00,44.31,44.36,44.27,44.3,91000.0,20.8696,20.8931,20.8507,20.8648,91000.0
2007-07-13 10:20:00,44.3,44.43,44.29,44.29,66200.0,20.8648,20.9261,20.8601,20.8601,66200.0
2007-07-13 10:30:00,44.3,44.35,44.24,44.29,122600.0,20.8648,20.8884,20.8366,20.8601,122600.0
2007-07-13 10:40:00,44.29,44.36,44.26,44.29,56400.0,20.8601,20.8931,20.846,20.8601,56400.0
2007-07-13 10:50:00,44.28,44.31,44.16,44.17,81000.0,20.8554,20.8696,20.7989,20.8036,81000.0
2007-07-13 11:00:00,44.16,44.22,44.13,44.2,193400.0,20.7989,20.8272,20.7848,20.8177,193400.0
2007-07-13 11:10:00,44.2,44.21,44.13,44.15,238400.0,20.8177,20.8225,20.7848,20.7942,238400.0
2007-07-13 11:20:00,44.15,44.17,44.13,44.15,41400.0,20.7942,20.8036,20.7848,20.7942,41400.0
2007-07-13 11:30:00,44.15,44.16,44.06,44.08,157600.0,20.7942,20.7989,20.7518,20.7612,157600.0
2007-07-13 11:40:00,44.08,44.14,44.04,44.14,100000.0,20.7612,20.7895,20.7424,20.7895,100000.0
2007-07-13 11:50:00,44.13,44.17,44.1,44.17,63200.0,20.7848,20.8036,20.7706,20.8036,63200.0
2007-07-13 12:00:00,44.19,44.24,44.15,44.24,128600.0,20.813,20.8366,20.7942,20.8366,128600.0
2007-07-13 12:10:00,44.25,44.25,44.15,44.17,43600.0,20.8413,20.8413,20.7942,20.8036,43600.0
2007-07-13 12:20:00,44.18,44.21,44.16,44.17,18200.0,20.8083,20.8225,20.7989,20.8036,18200.0
2007-07-13 12:30:00,44.17,44.18,44.15,44.18,19600.0,20.8036,20.8083,20.7942,20.8083,19600.0
2007-07-13 12:40:00,44.18,44.23,44.18,44.21,22800.0,20.8083,20.8319,20.8083,20.8225,22800.0
2007-07-13 12:50:00,44.21,44.26,44.18,44.23,30800.0,20.8225,20.846,20.8083,20.8319,30800.0
2007-07-13 13:00:00,44.23,44.23,44.15,44.17,32600.0,20.8319,20.8319,20.7942,20.8036,32600.0
2007-07-13 13:10:00,44.17,44.22,44.17,44.21,43000.0,20.8036,20.8272,20.8036,20.8225,43000.0
2007-07-13 13:20:00,44.21,44.26,44.21,44.22,102200.0,20.8225,20.846,20.8225,20.8272,102200.0
2007-07-13 13:30:00,44.22,44.25,44.21,44.24,30400.0,20.8272,20.8413,20.8225,20.8366,30400.0
2007-07-13 13:40:00,44.24,44.24,44.19,44.2,28400.0,20.8366,20.8366,20.813,20.8177,28400.0
2007-07-13 13:50:00,44.2,44.23,44.19,44.21,45200.0,20.8177,20.8319,20.813,20.8225,45200.0
2007-07-13 14:00:00,44.2,44.23,44.19,44.21,131600.0,20.8177,20.8319,20.813,20.8225,131600.0
2007-07-13 14:10:00,44.21,44.23,44.15,44.18,281200.0,20.8225,20.8319,20.7942,20.8083,281200.0
2007-07-13 14:20:00,44.2,44.23,44.16,44.2,171000.0,20.8177,20.8319,20.7989,20.8177,171000.0
2007-07-13 14:30:00,44.2,44.51,44.17,44.45,184600.0,20.8177,20.9638,20.8036,20.9355,184600.0
2007-07-13 14:40:00,44.45,44.47,44.29,44.3,160200.0,20.9355,20.9449,20.8601,20.8648,160200.0
2007-07-13 14:50:00,44.29,44.4,44.27,44.35,140600.0,20.8601,20.9119,20.8507,20.8884,140600.0
2007-07-13 15:00:00,44.35,44.41,44.29,44.37,239400.0,20.8884,20.9167,20.8601,20.8978,239400.0
2007-07-13 15:10:00,44.38,44.38,44.27,44.34,143200.0,20.9025,20.9025,20.8507,20.8837,143200.0
2007-07-13 15:20:00,44.34,44.4,44.32,44.4,156600.0,20.8837,20.9119,20.8743,20.9119,156600.0
2007-07-13 15:30:00,44.4,44.42,44.35,44.41,101400.0,20.9119,20.9214,20.8884,20.9167,101400.0
2007-07-13 15:40:00,44.41,44.46,44.4,44.41,158000.0,20.9167,20.9402,20.9119,20.9167,158000.0
2007-07-13 15:50:00,44.41,44.42,44.29,44.31,314400.0,20.9167,20.9214,20.8601,20.8696,314400.0
2007-07-16 09:30:00,44.06,44.3,44.01,44.11,120200.0,20.7518,20.8648,20.7283,20.7754,120200.0
2007-07-16 09:40:00,44.14,44.29,44.1,44.27,217800.0,20.7895,20.8601,20.7706,20.8507,217800.0
2007-07-16 09:50:00,44.27,44.51,44.2,44.29,256400.0,20.8507,20.9638,20.8177,20.8601,256400.0
2007-07-16 10:00:00,44.29,44.34,44.24,44.3,263400.0,20.8601,20.8837,20.8366,20.8648,263400.0
2007-07-16 10:10:00,44.31,44.35,44.24,44.3,166200.0,20.8696,20.8884,20.8366,20.8648,166200.0
2007-07-16 10:20:00,44.3,44.34,44.25,44.34,313400.0,20.8648,20.8837,20.8413,20.8837,313400.0
2007-07-16 10:30:00,44.34,44.36,44.3,44.32,65000.0,20.8837,20.8931,20.8648,20.8743,65000.0
2007-07-16 10:40:00,44.31,44.33,44.27,44.29,49600.0,20.8696,20.879,20.8507,20.8601,49600.0
2007-07-16 10:50:00,44.28,44.28,44.24,44.27,76000.0,20.8554,20.8554,20.8366,20.8507,76000.0
2007-07-16 11:00:00,44.26,44.31,44.22,44.24,138600.0,20.846,20.8696,20.8272,20.8366,138600.0
2007-07-16 11:10:00,44.24,44.29,44.2,44.22,737000.0,20.8366,20.8601,20.8177,20.8272,737000.0
2007-07-16 11:20:00,44.23,44.29,44.18,44.27,939000.0,20.8319,20.8601,20.8083,20.8507,939000.0
2007-07-16 11:30:00,44.27,44.29,44.24,44.26,38800.0,20.8507,20.8601,20.8366,20.846,38800.0
2007-07-16 11:40:00,44.25,44.27,44.23,44.26,53800.0,20.8413,20.8507,20.8319,20.846,53800.0
2007-07-16 11:50:00,44.26,44.29,44.21,44.24,153000.0,20.846,20.8601,20.8225,20.8366,153000.0
2007-07-16 12:00:00,44.22,44.24,44.17,44.22,87800.0,20.8272,20.8366,20.8036,20.8272,87800.0
2007-07-16 12:10:00,44.22,44.23,44.18,44.23,133400.0,20.8272,20.8319,20.8083,20.8319,133400.0
2007-07-16 12:20:00,44.24,44.3,44.22,44.25,69200.0,20.8366,20.8648,20.8272,20.8413,69200.0
2007-07-16 12:30:00,44.25,44.31,44.22,44.22,161200.0,20.8413,20.8696,20.8272,20.8272,161200.0
2007-07-16 12:40:00,44.22,44.26,44.17,44.26,73200.0,20.8272,20.846,20.8036,20.846,73200.0
2007-07-16 12:50:00,44.25,44.27,44.24,44.24,237600.0,20.8413,20.8507,20.8366,20.8366,237600.0
2007-07-16 13:00:00,44.24,44.26,44.21,44.26,32600.0,20.8366,20.846,20.8225,20.846,32600.0
2007-07-16 13:10:00,44.26,44.29,44.22,44.25,59200.0,20.846,20.8601,20.8272,20.8413,59200.0
2007-07-16 13:20:00,44.26,44.26,44.16,44.19,68400.0,20.846,20.846,20.7989,20.813,68400.0
2007-07-16 13:30:00,44.18,44.2,44.13,44.15,59400.0,20.8083,20.8177,20.7848,20.7942,59400.0
2007-07-16 13:40:00,44.15,44.24,44.14,44.24,46200.0,20.7942,20.8366,20.7895,20.8366,46200.0
2007-07-16 13:50:00,44.24,44.26,44.13,44.15,104200.0,20.8366,20.846,20.7848,20.7942,104200.0
2007-07-16 14:00:00,44.16,44.24,44.13,44.2,52600.0,20.7989,20.8366,20.7848,20.8177,52600.0
2007-07-16 14:10:00,44.23,44.25,44.17,44.18,96600.0,20.8319,20.8413,20.8036,20.8083,96600.0
2007-07-16 14:20:00,44.18,44.25,44.17,44.21,60600.0,20.8083,20.8413,20.8036,20.8225,60600.0
2007-07-16 14:30:00,44.2,44.26,44.2,44.24,133800.0,20.8177,20.846,20.8177,20.8366,133800.0
2007-07-16 14:40:00,44.24,44.34,44.24,44.33,371400.0,20.8366,20.8837,20.8366,20.879,371400.0
2007-07-16 14:50:00,44.33,44.35,44.26,44.34,106000.0,20.879,20.8884,20.846,20.8837,106000.0
2007-07-16 15:00:00,44.33,44.33,44.24,44.28,265800.0,20.879,20.879,20.8366,20.8554,265800.0
2007-07-16 15:10:00,44.29,44.32,44.26,44.27,66800.0,20.8601,20.8743,20.846,20.8507,66800.0
2007-07-16 15:20:00,44.27,44.31,44.26,44.3,1174400.0,20.8507,20.8696,20.846,20.8648,1174400.0
2007-07-16 15:30:00,44.3,44.3,44.13,44.18,240200.0,20.8648,20.8648,20.7848,20.8083,240200.0
2007-07-16 15:40:00,44.18,44.19,44.15,44.19,179800.0,20.8083,20.813,20.7942,20.813,179800.0
2007-07-16 15:50:00,44.18,44.24,44.15,44.21,420200.0,20.8083,20.8366,20.7942,20.8225,420200.0
2007-07-17 09:30:00,44.2,44.2,44.08,44.15,90800.0,20.8177,20.8177,20.7612,20.7942,90800.0
2007-07-17 09:40:00,44.14,44.34,44.13,44.13,296200.0,20.7895,20.8837,20.7848,20.7848,296200.0
2007-07-17 09:50:00,44.15,44.26,44.12,44.12,166000.0,20.7942,20.846,20.7801,20.7801,166000.0
2007-07-17 10:00:00,44.13,44.2,44.11,44.15,113600.0,20.7848,20.8177,20.7754,20.7942,113600.0
2007-07-17 10:10:00,44.15,44.18,44.12,44.17,214000.0,20.7942,20.8083,20.7801,20.8036,214000.0
2007-07-17 10:20:00,44.16,44.18,44.14,44.18,318800.0,20.7989,20.8083,20.7895,20.8083,318800.0
2007-07-17 10:30:00,44.18,44.2,44.13,44.13,252800.0,20.8083,20.8177,20.7848,20.7848,252800.0
2007-07-17 10:40:00,44.13,44.18,44.13,44.16,278600.0,20.7848,20.8083,20.7848,20.7989,278600.0
2007-07-17 10:50:00,44.16,44.17,44.05,44.08,129600.0,20.7989,20.8036,20.7471,20.7612,129600.0
2007-07-17 11:00:00,44.08,44.16,44.02,44.11,74400.0,20.7612,20.7989,20.733,20.7754,74400.0
2007-07-17 11:10:00,44.11,44.11,43.89,43.98,134200.0,20.7754,20.7754,20.6717,20.7141,134200.0
2007-07-17 11:20:00,43.99,44.11,43.98,44.11,246600.0,20.7188,20.7754,20.7141,20.7754,246600.0
2007-07-17 11:30:00,44.11,44.13,44.02,44.1,103600.0,20.7754,20.7848,20.733,20.7706,103600.0
2007-07-17 11:40:00,44.13,44.13,44.06,44.08,103800.0,20.7848,20.7848,20.7518,20.7612,103800.0
2007-07-17 11:50:00,44.07,44.12,44.04,44.1,37800.0,20.7565,20.7801,20.7424,20.7706,37800.0
2007-07-17 12:00:00,44.11,44.13,44.05,44.08,74200.0,20.7754,20.7848,20.7471,20.7612,74200.0
2007-07-17 12:10:00,44.08,44.08,43.99,44.05,89200.0,20.7612,20.7612,20.7188,20.7471,89200.0
2007-07-17 12:20:00,44.05,44.08,44.0,44.02,128200.0,20.7471,20.7612,20.7235,20.733,128200.0
2007-07-17 12:30:00,44.04,44.1,44.02,44.04,77600.0,20.7424,20.7706,20.733,20.7424,77600.0
2007-07-17 12:40:00,44.05,44.06,44.02,44.04,81200.0,20.7471,20.7518,20.733,20.7424,81200.0
2007-07-17 12:50:00,44.03,44.06,44.02,44.06,93800.0,20.7377,20.7518,20.733,20.7518,93800.0
2007-07-17 13:00:00,44.07,44.09,43.99,44.04,149800.0,20.7565,20.7659,20.7188,20.7424,149800.0
2007-07-17 13:10:00,44.03,44.06,44.0,44.04,44000.0,20.7377,20.7518,20.7235,20.7424,44000.0
2007-07-17 13:20:00,44.04,44.07,43.99,44.06,60400.0,20.7424,20.7565,20.7188,20.7518,60400.0
2007-07-17 13:30:00,44.05,44.05,43.98,43.98,99400.0,20.7471,20.7471,20.7141,20.7141,99400.0
2007-07-17 13:40:00,43.97,44.05,43.97,44.05,77400.0,20.7094,20.7471,20.7094,20.7471,77400.0
2007-07-17 13:50:00,44.05,44.08,43.98,44.02,45600.0,20.7471,20.7612,20.7141,20.733,45600.0
2007-07-17 14:00:00,44.02,44.07,43.99,44.05,65800.0,20.733,20.7565,20.7188,20.7471,65800.0
2007-07-17 14:10:00,44.05,44.07,44.04,44.06,53000.0,20.7471,20.7565,20.7424,20.7518,53000.0
2007-07-17 14:20:00,44.06,44.12,44.05,44.1,62000.0,20.7518,20.7801,20.7471,20.7706,62000.0
2007-07-17 14:30:00,44.12,44.12,44.06,44.1,69000.0,20.7801,20.7801,20.7518,20.7706,69000.0
2007-07-17 14:40:00,44.1,44.12,44.09,44.12,76200.0,20.7706,20.7801,20.7659,20.7801,76200.0
2007-07-17 14:50:00,44.11,44.11,44.08,44.1,41000.0,20.7754,20.7754,20.7612,20.7706,41000.0
2007-07-17 15:00:00,44.1,44.11,44.08,44.08,63400.0,20.7706,20.7754,20.7612,20.7612,63400.0
2007-07-17 15:10:00,44.08,44.11,44.08,44.09,63000.0,20.7612,20.7754,20.7612,20.7659,63000.0
2007-07-17 15:20:00,44.09,44.1,44.04,44.08,100600.0,20.7659,20.7706,20.7424,20.7612,100600.0
2007-07-17 15:30:00,44.08,44.08,44.05,44.05,99000.0,20.7612,20.7612,20.7471,20.7471,99000.0
2007-07-17 15:40:00,44.05,44.09,44.04,44.06,249400.0,20.7471,20.7659,20.7424,20.7518,249400.0
2007-07-17 15:50:00,44.06,44.09,44.05,44.05,190200.0,20.7518,20.7659,20.7471,20.7471,190200.0
2007-07-18 09:30:00,43.99,44.09,43.9,43.99,114600.0,20.7188,20.7659,20.6764,20.7188,114600.0
2007-07-18 09:40:00,43.99,44.08,43.95,43.98,229800.0,20.7188,20.7612,20.7,20.7141,229800.0
2007-07-18 09:50:00,43.98,44.05,43.92,43.96,498800.0,20.7141,20.7471,20.6859,20.7047,498800.0
2007-07-18 10:00:00,43.95,44.02,43.87,43.91,263400.0,20.7,20.733,20.6623,20.6812,263400.0
2007-07-18 10:10:00,43.91,43.98,43.88,43.9,189200.0,20.6812,20.7141,20.667,20.6764,189200.0
2007-07-18 10:20:00,43.91,43.92,43.85,43.85,307600.0,20.6812,20.6859,20.6529,20.6529,307600.0
2007-07-18 10:30:00,43.85,43.91,43.79,43.88,240800.0,20.6529,20.6812,20.6246,20.667,240800.0
2007-07-18 10:40:00,43.88,43.96,43.79,43.83,326800.0,20.667,20.7047,20.6246,20.6435,326800.0
2007-07-18 10:50:00,43.85,43.98,43.83,43.98,228200.0,20.6529,20.7141,20.6435,20.7141,228200.0
2007-07-18 11:00:00,43.97,43.98,43.9,43.93,240000.0,20.7094,20.7141,20.6764,20.6906,240000.0
2007-07-18 11:10:00,43.94,43.95,43.85,43.91,336800.0,20.6953,20.7,20.6529,20.6812,336800.0
2007-07-18 11:20:00,43.92,43.94,43.86,43.88,183000.0,20.6859,20.6953,20.6576,20.667,183000.0
2007-07-18 11:30:00,43.88,43.95,43.81,43.85,178800.0,20.667,20.7,20.6341,20.6529,178800.0
2007-07-18 11:40:00,43.86,43.91,43.83,43.88,59400.0,20.6576,20.6812,20.6435,20.667,59400.0
2007-07-18 11:50:00,43.87,43.9,43.83,43.84,63800.0,20.6623,20.6764,20.6435,20.6482,63800.0
2007-07-18 12:00:00,43.84,43.91,43.83,43.85,125400.0,20.6482,20.6812,20.6435,20.6529,125400.0
2007-07-18 12:10:00,43.84,43.88,43.79,43.81,144400.0,20.6482,20.667,20.6246,20.6341,144400.0
2007-07-18 12:20:00,43.81,43.84,43.73,43.83,147800.0,20.6341,20.6482,20.5964,20.6435,147800.0
2007-07-18 12:30:00,43.8,43.85,43.74,43.76,109600.0,20.6293,20.6529,20.6011,20.6105,109600.0
2007-07-18 12:40:00,43.75,43.78,43.7,43.77,139800.0,20.6058,20.6199,20.5822,20.6152,139800.0
2007-07-18 12:50:00,43.77,43.77,43.65,43.72,275200.0,20.6152,20.6152,20.5587,20.5917,275200.0
2007-07-18 13:00:00,43.71,43.78,43.69,43.73,240200.0,20.587,20.6199,20.5775,20.5964,240200.0
2007-07-18 13:10:00,43.73,43.73,43.65,43.71,71600.0,20.5964,20.5964,20.5587,20.587,71600.0
2007-07-18 13:20:00,43.71,43.76,43.7,43.74,123800.0,20.587,20.6105,20.5822,20.6011,123800.0
2007-07-18 13:30:00,43.74,43.79,43.7,43.76,134600.0,20.6011,20.6246,20.5822,20.6105,134600.0
2007-07-18 13:40:00,43.75,43.9,43.74,43.9,94000.0,20.6058,20.6764,20.6011,20.6764,94000.0
2007-07-18 13:50:00,43.88,43.89,43.76,43.81,140800.0,20.667,20.6717,20.6105,20.6341,140800.0
2007-07-18 14:00:00,43.8,43.84,43.79,43.81,91000.0,20.6293,20.6482,20.6246,20.6341,91000.0
2007-07-18 14:10:00,43.8,43.84,43.75,43.77,130200.0,20.6293,20.6482,20.6058,20.6152,130200.0
2007-07-18 14:20:00,43.79,43.84,43.75,43.79,141000.0,20.6246,20.6482,20.6058,20.6246,141000.0
2007-07-18 14:30:00,43.79,43.88,43.77,43.85,131000.0,20.6246,20.667,20.6152,20.6529,131000.0
2007-07-18 14:40:00,43.85,43.88,43.84,43.85,131800.0,20.6529,20.667,20.6482,20.6529,131800.0
2007-07-18 14:50:00,43.86,43.92,43.84,43.88,221000.0,20.6576,20.6859,20.6482,20.667,221000.0
2007-07-18 15:00:00,43.87,43.91,43.87,43.88,43200.0,20.6623,20.6812,20.6623,20.667,43200.0
2007-07-18 15:10:00,43.88,43.89,43.85,43.85,157600.0,20.667,20.6717,20.6529,20.6529,157600.0
2007-07-18 15:20:00,43.85,43.86,43.81,43.81,71600.0,20.6529,20.6576,20.6341,20.6341,71600.0
2007-07-18 15:30:00,43.82,43.88,43.79,43.85,115800.0,20.6388,20.667,20.6246,20.6529,115800.0
2007-07-18 15:40:00,43.85,43.92,43.8,43.88,200200.0,20.6529,20.6859,20.6293,20.667,200200.0
2007-07-18 15:50:00,43.88,43.98,43.83,43.88,526000.0,20.667,20.7141,20.6435,20.667,526000.0
2007-07-19 09:30:00,43.88,43.97,43.85,43.89,129800.0,20.667,20.7094,20.6529,20.6717,129800.0
2007-07-19 09:40:00,43.89,43.9,43.82,43.89,192000.0,20.6717,20.6764,20.6388,20.6717,192000.0
2007-07-19 09:50:00,43.9,43.9,43.87,43.88,169200.0,20.6764,20.6764,20.6623,20.667,169200.0
2007-07-19 10:00:00,43.88,43.89,43.83,43.87,109600.0,20.667,20.6717,20.6435,20.6623,109600.0
2007-07-19 10:10:00,43.87,44.02,43.84,44.01,90800.0,20.6623,20.733,20.6482,20.7283,90800.0
2007-07-19 10:20:00,44.0,44.06,43.97,43.98,126400.0,20.7235,20.7518,20.7094,20.7141,126400.0
2007-07-19 10:30:00,43.98,44.09,43.96,44.08,147000.0,20.7141,20.7659,20.7047,20.7612,147000.0
2007-07-19 10:40:00,44.08,44.12,43.99,44.02,230800.0,20.7612,20.7801,20.7188,20.733,230800.0
2007-07-19 10:50:00,44.02,44.09,43.98,44.04,178800.0,20.733,20.7659,20.7141,20.7424,178800.0
2007-07-19 11:00:00,44.02,44.2,44.02,44.15,173400.0,20.733,20.8177,20.733,20.7942,173400.0
2007-07-19 11:10:00,44.16,44.28,44.12,44.12,167800.0,20.7989,20.8554,20.7801,20.7801,167800.0
2007-07-19 11:20:00,44.12,44.15,44.06,44.12,174000.0,20.7801,20.7942,20.7518,20.7801,174000.0
2007-07-19 11:30:00,44.11,44.15,44.08,44.12,78400.0,20.7754,20.7942,20.7612,20.7801,78400.0
2007-07-19 11:40:00,44.1,44.12,43.91,44.0,119600.0,20.7706,20.7801,20.6812,20.7235,119600.0
2007-07-19 11:50:00,44.0,44.07,43.98,44.02,91600.0,20.7235,20.7565,20.7141,20.733,91600.0
2007-07-19 12:00:00,44.02,44.09,43.96,44.06,102800.0,20.733,20.7659,20.7047,20.7518,102800.0
2007-07-19 12:10:00,44.06,44.08,43.99,44.02,80200.0,20.7518,20.7612,20.7188,20.733,80200.0
2007-07-19 12:20:00,44.02,44.07,43.98,44.03,73400.0,20.733,20.7565,20.7141,20.7377,73400.0
2007-07-19 12:30:00,44.02,44.03,43.98,43.99,143600.0,20.733,20.7377,20.7141,20.7188,143600.0
2007-07-19 12:40:00,43.98,44.0,43.95,43.98,64000.0,20.7141,20.7235,20.7,20.7141,64000.0
2007-07-19 12:50:00,43.98,44.0,43.88,43.96,79800.0,20.7141,20.7235,20.667,20.7047,79800.0
2007-07-19 13:00:00,43.95,43.96,43.91,43.93,221000.0,20.7,20.7047,20.6812,20.6906,221000.0
2007-07-19 13:10:00,43.93,43.95,43.85,43.89,72000.0,20.6906,20.7,20.6529,20.6717,72000.0
2007-07-19 13:20:00,43.91,43.96,43.87,43.88,47400.0,20.6812,20.7047,20.6623,20.667,47400.0
2007-07-19 13:30:00,43.88,43.95,43.86,43.94,50200.0,20.667,20.7,20.6576,20.6953,50200.0
2007-07-19 13:40:00,43.94,43.94,43.88,43.91,42800.0,20.6953,20.6953,20.667,20.6812,42800.0
2007-07-19 13:50:00,43.91,43.95,43.9,43.9,40600.0,20.6812,20.7,20.6764,20.6764,40600.0
2007-07-19 14:00:00,43.92,44.07,43.88,44.06,158000.0,20.6859,20.7565,20.667,20.7518,158000.0
2007-07-19 14:10:00,44.06,44.13,43.97,44.05,319400.0,20.7518,20.7848,20.7094,20.7471,319400.0
2007-07-19 14:20:00,44.05,44.1,44.02,44.09,185800.0,20.7471,20.7706,20.733,20.7659,185800.0
2007-07-19 14:30:00,44.07,44.12,44.02,44.06,127200.0,20.7565,20.7801,20.733,20.7518,127200.0
2007-07-19 14:40:00,44.07,44.14,44.06,44.08,120800.0,20.7565,20.7895,20.7518,20.7612,120800.0
2007-07-19 14:50:00,44.1,44.12,44.07,44.1,105400.0,20.7706,20.7801,20.7565,20.7706,105400.0
2007-07-19 15:00:00,44.1,44.27,44.09,44.27,120600.0,20.7706,20.8507,20.7659,20.8507,120600.0
2007-07-19 15:10:00,44.27,44.29,44.15,44.15,239400.0,20.8507,20.8601,20.7942,20.7942,239400.0
2007-07-19 15:20:00,44.15,44.24,44.08,44.19,207000.0,20.7942,20.8366,20.7612,20.813,207000.0
2007-07-19 15:30:00,44.19,44.22,44.13,44.14,103600.0,20.813,20.8272,20.7848,20.7895,103600.0
2007-07-19 15:40:00,44.14,44.18,44.08,44.1,153800.0,20.7895,20.8083,20.7612,20.7706,153800.0
2007-07-19 15:50:00,44.1,44.21,44.1,44.14,299400.0,20.7706,20.8225,20.7706,20.7895,299400.0
2007-07-20 09:30:00,44.08,44.22,43.77,44.02,1059400.0,20.7612,20.8272,20.6152,20.733,1059400.0
2007-07-20 09:40:00,44.05,44.05,43.77,43.88,344600.0,20.7471,20.7471,20.6152,20.667,344600.0
2007-07-20 09:50:00,43.87,43.96,43.81,43.95,168800.0,20.6623,20.7047,20.6341,20.7,168800.0
2007-07-20 10:00:00,43.95,43.96,43.8,43.85,110000.0,20.7,20.7047,20.6293,20.6529,110000.0
2007-07-20 10:10:00,43.87,43.87,43.77,43.8,100400.0,20.6623,20.6623,20.6152,20.6293,100400.0
2007-07-20 10:20:00,43.8,43.81,43.71,43.75,125200.0,20.6293,20.6341,20.587,20.6058,125200.0
2007-07-20 10:30:00,43.76,43.8,43.69,43.75,163400.0,20.6105,20.6293,20.5775,20.6058,163400.0
2007-07-20 10:40:00,43.76,43.76,43.61,43.63,105600.0,20.6105,20.6105,20.5399,20.5493,105600.0
2007-07-20 10:50:00,43.63,43.77,43.62,43.75,128000.0,20.5493,20.6152,20.5446,20.6058,128000.0
2007-07-20 11:00:00,43.75,43.87,43.73,43.86,125800.0,20.6058,20.6623,20.5964,20.6576,125800.0
2007-07-20 11:10:00,43.85,43.96,43.84,43.93,132200.0,20.6529,20.7047,20.6482,20.6906,132200.0
2007-07-20 11:20:00,43.93,43.94,43.79,43.85,137000.0,20.6906,20.6953,20.6246,20.6529,137000.0
2007-07-20 11:30:00,43.85,43.95,43.84,43.86,78400.0,20.6529,20.7,20.6482,20.6576,78400.0
2007-07-20 11:40:00,43.86,43.96,43.85,43.88,74000.0,20.6576,20.7047,20.6529,20.667,74000.0
2007-07-20 11:50:00,43.87,43.88,43.8,43.85,70000.0,20.6623,20.667,20.6293,20.6529,70000.0
2007-07-20 12:00:00,43.85,43.85,43.76,43.83,107800.0,20.6529,20.6529,20.6105,20.6435,107800.0
2007-07-20 12:10:00,43.82,43.88,43.79,43.8,92600.0,20.6388,20.667,20.6246,20.6293,92600.0
2007-07-20 12:20:00,43.8,43.9,43.8,43.87,56800.0,20.6293,20.6764,20.6293,20.6623,56800.0
2007-07-20 12:30:00,43.88,43.88,43.76,43.82,115200.0,20.667,20.667,20.6105,20.6388,115200.0
2007-07-20 12:40:00,43.81,43.91,43.77,43.77,66000.0,20.6341,20.6812,20.6152,20.6152,66000.0
2007-07-20 12:50:00,43.78,43.84,43.68,43.76,103800.0,20.6199,20.6482,20.5728,20.6105,103800.0
2007-07-20 13:00:00,43.77,43.85,43.76,43.77,55600.0,20.6152,20.6529,20.6105,20.6152,55600.0
2007-07-20 13:10:00,43.76,43.81,43.67,43.79,63000.0,20.6105,20.6341,20.5681,20.6246,63000.0
2007-07-20 13:20:00,43.8,43.82,43.7,43.73,57600.0,20.6293,20.6388,20.5822,20.5964,57600.0
2007-07-20 13:30:00,43.73,43.81,43.73,43.8,78200.0,20.5964,20.6341,20.5964,20.6293,78200.0
2007-07-20 13:40:00,43.79,43.83,43.7,43.82,100600.0,20.6246,20.6435,20.5822,20.6388,100600.0
2007-07-20 13:50:00,43.83,43.85,43.77,43.77,70600.0,20.6435,20.6529,20.6152,20.6152,70600.0
2007-07-20 14:00:00,43.77,43.91,43.72,43.88,111400.0,20.6152,20.6812,20.5917,20.667,111400.0
2007-07-20 14:10:00,43.88,43.91,43.79,43.85,134400.0,20.667,20.6812,20.6246,20.6529,134400.0
2007-07-20 14:20:00,43.85,43.96,43.83,43.87,105600.0,20.6529,20.7047,20.6435,20.6623,105600.0
2007-07-20 14:30:00,43.88,43.9,43.79,43.8,67400.0,20.667,20.6764,20.6246,20.6293,67400.0
2007-07-20 14:40:00,43.8,43.85,43.78,43.83,37200.0,20.6293,20.6529,20.6199,20.6435,37200.0
2007-07-20 14:50:00,43.81,43.85,43.77,43.81,44200.0,20.6341,20.6529,20.6152,20.6341,44200.0
2007-07-20 15:00:00,43.81,43.84,43.72,43.74,57200.0,20.6341,20.6482,20.5917,20.6011,57200.0
2007-07-20 15:10:00,43.74,43.76,43.68,43.74,63200.0,20.6011,20.6105,20.5728,20.6011,63200.0
2007-07-20 15:20:00,43.73,43.77,43.71,43.75,113400.0,20.5964,20.6152,20.587,20.6058,113400.0
2007-07-20 15:30:00,43.75,43.77,43.56,43.62,184600.0,20.6058,20.6152,20.5163,20.5446,184600.0
2007-07-20 15:40:00,43.6,43.67,43.59,43.62,115800.0,20.5351,20.5681,20.5304,20.5446,115800.0
2007-07-20 15:50:00,43.62,43.64,43.56,43.59,220600.0,20.5446,20.554,20.5163,20.5304,220600.0
2007-07-23 09:30:00,43.99,43.99,43.74,43.83,135600.0,20.7188,20.7188,20.6011,20.6435,135600.0
2007-07-23 09:40:00,43.83,44.01,43.77,44.01,104600.0,20.6435,20.7283,20.6152,20.7283,104600.0
2007-07-23 09:50:00,43.99,44.01,43.74,43.77,127600.0,20.7188,20.7283,20.6011,20.6152,127600.0
2007-07-23 10:00:00,43.77,43.82,43.63,43.67,98000.0,20.6152,20.6388,20.5493,20.5681,98000.0
2007-07-23 10:10:00,43.66,43.72,43.63,43.63,62000.0,20.5634,20.5917,20.5493,20.5493,62000.0
2007-07-23 10:20:00,43.65,43.68,43.42,43.5,334000.0,20.5587,20.5728,20.4504,20.4881,334000.0
2007-07-23 10:30:00,43.48,43.55,43.45,43.52,66400.0,20.4786,20.5116,20.4645,20.4975,66400.0
2007-07-23 10:40:00,43.52,43.59,43.48,43.51,44400.0,20.4975,20.5304,20.4786,20.4928,44400.0
2007-07-23 10:50:00,43.51,43.7,43.51,43.69,68200.0,20.4928,20.5822,20.4928,20.5775,68200.0
2007-07-23 11:00:00,43.69,43.77,43.68,43.71,46200.0,20.5775,20.6152,20.5728,20.587,46200.0
2007-07-23 11:10:00,43.71,43.77,43.66,43.71,44600.0,20.587,20.6152,20.5634,20.587,44600.0
2007-07-23 11:20:00,43.71,43.75,43.58,43.66,86600.0,20.587,20.6058,20.5257,20.5634,86600.0
2007-07-23 11:30:00,43.68,43.76,43.63,43.65,120600.0,20.5728,20.6105,20.5493,20.5587,120600.0
2007-07-23 11:40:00,43.65,43.73,43.6,43.6,104600.0,20.5587,20.5964,20.5351,20.5351,104600.0
2007-07-23 11:50:00,43.61,43.75,43.56,43.69,79600.0,20.5399,20.6058,20.5163,20.5775,79600.0
2007-07-23 12:00:00,43.7,43.74,43.66,43.7,45000.0,20.5822,20.6011,20.5634,20.5822,45000.0
2007-07-23 12:10:00,43.7,43.75,43.7,43.7,46400.0,20.5822,20.6058,20.5822,20.5822,46400.0
2007-07-23 12:20:00,43.7,43.7,43.6,43.61,29600.0,20.5822,20.5822,20.5351,20.5399,29600.0
2007-07-23 12:30:00,43.63,43.7,43.62,43.69,32400.0,20.5493,20.5822,20.5446,20.5775,32400.0
2007-07-23 12:40:00,43.67,43.67,43.6,43.66,15200.0,20.5681,20.5681,20.5351,20.5634,15200.0
2007-07-23 12:50:00,43.66,43.69,43.54,43.56,33000.0,20.5634,20.5775,20.5069,20.5163,33000.0
2007-07-23 13:00:00,43.57,43.6,43.52,43.53,22200.0,20.521,20.5351,20.4975,20.5022,22200.0
2007-07-23 13:10:00,43.53,43.62,43.52,43.57,15800.0,20.5022,20.5446,20.4975,20.521,15800.0
2007-07-23 13:20:00,43.57,43.58,43.49,43.53,25200.0,20.521,20.5257,20.4833,20.5022,25200.0
2007-07-23 13:30:00,43.54,43.58,43.52,43.55,23200.0,20.5069,20.5257,20.4975,20.5116,23200.0
2007-07-23 13:40:00,43.55,43.57,43.52,43.52,27200.0,20.5116,20.521,20.4975,20.4975,27200.0
2007-07-23 13:50:00,43.53,43.56,43.51,43.56,31800.0,20.5022,20.5163,20.4928,20.5163,31800.0
2007-07-23 14:00:00,43.57,43.57,43.49,43.55,93400.0,20.521,20.521,20.4833,20.5116,93400.0
2007-07-23 14:10:00,43.56,43.6,43.49,43.56,95200.0,20.5163,20.5351,20.4833,20.5163,95200.0
2007-07-23 14:20:00,43.57,43.59,43.49,43.52,127400.0,20.521,20.5304,20.4833,20.4975,127400.0
2007-07-23 14:30:00,43.52,43.6,43.52,43.59,70800.0,20.4975,20.5351,20.4975,20.5304,70800.0
2007-07-23 14:40:00,43.59,43.66,43.55,43.63,46600.0,20.5304,20.5634,20.5116,20.5493,46600.0
2007-07-23 14:50:00,43.63,43.66,43.57,43.6,78400.0,20.5493,20.5634,20.521,20.5351,78400.0
2007-07-23 15:00:00,43.61,43.63,43.57,43.62,77000.0,20.5399,20.5493,20.521,20.5446,77000.0
2007-07-23 15:10:00,43.62,43.64,43.59,43.61,70600.0,20.5446,20.554,20.5304,20.5399,70600.0
2007-07-23 15:20:00,43.6,43.69,43.6,43.63,74400.0,20.5351,20.5775,20.5351,20.5493,74400.0
2007-07-23 15:30:00,43.63,43.67,43.5,43.55,90400.0,20.5493,20.5681,20.4881,20.5116,90400.0
2007-07-23 15:40:00,43.56,43.6,43.46,43.47,119600.0,20.5163,20.5351,20.4692,20.4739,119600.0
2007-07-23 15:50:00,43.47,43.51,43.45,43.49,124400.0,20.4739,20.4928,20.4645,20.4833,124400.0
2007-07-24 09:30:00,43.27,43.6,43.27,43.54,106000.0,20.3797,20.5351,20.3797,20.5069,106000.0
2007-07-24 09:40:00,43.53,43.6,43.45,43.5,117400.0,20.5022,20.5351,20.4645,20.4881,117400.0
2007-07-24 09:50:00,43.49,43.5,43.3,43.32,139800.0,20.4833,20.4881,20.3939,20.4033,139800.0
2007-07-24 10:00:00,43.33,43.42,43.29,43.34,138000.0,20.408,20.4504,20.3891,20.4127,138000.0
2007-07-24 10:10:00,43.34,43.38,43.31,43.32,74800.0,20.4127,20.4315,20.3986,20.4033,74800.0
2007-07-24 10:20:00,43.31,43.38,43.28,43.38,69000.0,20.3986,20.4315,20.3844,20.4315,69000.0
2007-07-24 10:30:00,43.38,43.38,43.3,43.35,63800.0,20.4315,20.4315,20.3939,20.4174,63800.0
2007-07-24 10:40:00,43.35,43.43,43.32,43.35,77800.0,20.4174,20.4551,20.4033,20.4174,77800.0
2007-07-24 10:50:00,43.37,43.44,43.36,43.39,76000.0,20.4268,20.4598,20.4221,20.4362,76000.0
2007-07-24 11:00:00,43.39,43.42,43.37,43.38,66400.0,20.4362,20.4504,20.4268,20.4315,66400.0
2007-07-24 11:10:00,43.39,43.44,43.35,43.37,68000.0,20.4362,20.4598,20.4174,20.4268,68000.0
2007-07-24 11:20:00,43.37,43.38,43.31,43.34,72800.0,20.4268,20.4315,20.3986,20.4127,72800.0
2007-07-24 11:30:00,43.34,43.35,43.26,43.28,56000.0,20.4127,20.4174,20.375,20.3844,56000.0
2007-07-24 11:40:00,43.27,43.3,43.14,43.18,138200.0,20.3797,20.3939,20.3185,20.3373,138200.0
2007-07-24 11:50:00,43.19,43.23,43.13,43.2,53600.0,20.342,20.3609,20.3138,20.3468,53600.0
2007-07-24 12:00:00,43.2,43.2,43.11,43.12,59800.0,20.3468,20.3468,20.3044,20.3091,59800.0
2007-07-24 12:10:00,43.13,43.22,43.09,43.11,64600.0,20.3138,20.3562,20.2949,20.3044,64600.0
2007-07-24 12:20:00,43.13,43.27,43.13,43.24,51400.0,20.3138,20.3797,20.3138,20.3656,51400.0
2007-07-24 12:30:00,43.24,43.44,43.24,43.24,92600.0,20.3656,20.4598,20.3656,20.3656,92600.0
2007-07-24 12:40:00,43.24,43.26,43.2,43.23,59800.0,20.3656,20.375,20.3468,20.3609,59800.0
2007-07-24 12:50:00,43.24,43.32,43.23,43.26,54800.0,20.3656,20.4033,20.3609,20.375,54800.0
2007-07-24 13:00:00,43.27,43.32,43.2,43.3,43000.0,20.3797,20.4033,20.3468,20.3939,43000.0
2007-07-24 13:10:00,43.3,43.3,43.15,43.16,54000.0,20.3939,20.3939,20.3232,20.3279,54000.0
2007-07-24 13:20:00,43.16,43.22,43.13,43.13,85800.0,20.3279,20.3562,20.3138,20.3138,85800.0
2007-07-24 13:30:00,43.13,43.27,43.1,43.18,102200.0,20.3138,20.3797,20.2997,20.3373,102200.0
2007-07-24 13:40:00,43.17,43.24,43.1,43.1,99200.0,20.3326,20.3656,20.2997,20.2997,99200.0
2007-07-24 13:50:00,43.1,43.12,43.04,43.1,50600.0,20.2997,20.3091,20.2714,20.2997,50600.0
2007-07-24 14:00:00,43.09,43.11,43.01,43.04,102400.0,20.2949,20.3044,20.2573,20.2714,102400.0
2007-07-24 14:10:00,43.05,43.05,42.95,42.97,184800.0,20.2761,20.2761,20.229,20.2384,184800.0
2007-07-24 14:20:00,42.99,43.01,42.95,42.98,131000.0,20.2478,20.2573,20.229,20.2431,131000.0
2007-07-24 14:30:00,42.98,42.99,42.9,42.92,154400.0,20.2431,20.2478,20.2055,20.2149,154400.0
2007-07-24 14:40:00,42.92,42.98,42.88,42.95,191400.0,20.2149,20.2431,20.196,20.229,191400.0
2007-07-24 14:50:00,42.96,42.96,42.74,42.75,361200.0,20.2337,20.2337,20.1301,20.1348,361200.0
2007-07-24 15:00:00,42.75,42.83,42.58,42.63,323000.0,20.1348,20.1725,20.0547,20.0783,323000.0
2007-07-24 15:10:00,42.62,42.71,42.58,42.69,142200.0,20.0736,20.116,20.0547,20.1065,142200.0
2007-07-24 15:20:00,42.68,42.73,42.58,42.58,179400.0,20.1018,20.1254,20.0547,20.0547,179400.0
2007-07-24 15:30:00,42.58,42.62,42.52,42.56,229800.0,20.0547,20.0736,20.0265,20.0453,229800.0
2007-07-24 15:40:00,42.56,42.6,42.46,42.58,297800.0,20.0453,20.0642,19.9982,20.0547,297800.0
2007-07-24 15:50:00,42.58,42.58,42.49,42.51,344800.0,20.0547,20.0547,20.0124,20.0218,344800.0
2007-07-25 09:30:00,42.7,42.89,42.65,42.84,161400.0,20.1113,20.2007,20.0877,20.1772,161400.0
2007-07-25 09:40:00,42.84,42.88,42.77,42.8,98600.0,20.1772,20.196,20.1442,20.1584,98600.0
2007-07-25 09:50:00,42.81,42.85,42.77,42.77,113800.0,20.1631,20.1819,20.1442,20.1442,113800.0
2007-07-25 10:00:00,42.77,42.88,42.66,42.85,194800.0,20.1442,20.196,20.0924,20.1819,194800.0
2007-07-25 10:10:00,42.87,42.9,42.7,42.7,153600.0,20.1913,20.2055,20.1113,20.1113,153600.0
2007-07-25 10:20:00,42.73,42.73,42.49,42.54,151000.0,20.1254,20.1254,20.0124,20.0359,151000.0
2007-07-25 10:30:00,42.52,42.55,42.33,42.41,179400.0,20.0265,20.0406,19.937,19.9747,179400.0
2007-07-25 10:40:00,42.4,42.46,42.23,42.24,161800.0,19.97,19.9982,19.8899,19.8946,161800.0
2007-07-25 10:50:00,42.26,42.47,42.22,42.45,192800.0,19.904,20.0029,19.8852,19.9935,192800.0
2007-07-25 11:00:00,42.45,42.74,42.41,42.71,160800.0,19.9935,20.1301,19.9747,20.116,160800.0
2007-07-25 11:10:00,42.71,42.82,42.51,42.56,159000.0,20.116,20.1678,20.0218,20.0453,159000.0
2007-07-25 11:20:00,42.54,42.81,42.52,42.74,171000.0,20.0359,20.1631,20.0265,20.1301,171000.0
2007-07-25 11:30:00,42.74,42.83,42.66,42.74,152600.0,20.1301,20.1725,20.0924,20.1301,152600.0
2007-07-25 11:40:00,42.71,42.84,42.71,42.8,109800.0,20.116,20.1772,20.116,20.1584,109800.0
2007-07-25 11:50:00,42.79,42.85,42.73,42.74,86200.0,20.1536,20.1819,20.1254,20.1301,86200.0
2007-07-25 12:00:00,42.74,42.83,42.71,42.73,122000.0,20.1301,20.1725,20.116,20.1254,122000.0
2007-07-25 12:10:00,42.73,42.83,42.69,42.78,128400.0,20.1254,20.1725,20.1065,20.1489,128400.0
2007-07-25 12:20:00,42.78,42.86,42.76,42.84,141000.0,20.1489,20.1866,20.1395,20.1772,141000.0
2007-07-25 12:30:00,42.84,42.88,42.79,42.82,66400.0,20.1772,20.196,20.1536,20.1678,66400.0
2007-07-25 12:40:00,42.82,42.83,42.71,42.74,64600.0,20.1678,20.1725,20.116,20.1301,64600.0
2007-07-25 12:50:00,42.73,42.75,42.6,42.73,68800.0,20.1254,20.1348,20.0642,20.1254,68800.0
2007-07-25 13:00:00,42.73,42.78,42.6,42.62,173800.0,20.1254,20.1489,20.0642,20.0736,173800.0
2007-07-25 13:10:00,42.61,42.67,42.4,42.4,187000.0,20.0689,20.0971,19.97,19.97,187000.0
2007-07-25 13:20:00,42.4,42.46,42.27,42.27,131400.0,19.97,19.9982,19.9087,19.9087,131400.0
2007-07-25 13:30:00,42.27,42.33,42.2,42.25,106800.0,19.9087,19.937,19.8758,19.8993,106800.0
2007-07-25 13:40:00,42.26,42.33,42.18,42.26,164800.0,19.904,19.937,19.8663,19.904,164800.0
2007-07-25 13:50:00,42.24,42.31,42.16,42.26,221800.0,19.8946,19.9276,19.8569,19.904,221800.0
2007-07-25 14:00:00,42.27,42.35,42.2,42.33,203400.0,19.9087,19.9464,19.8758,19.937,203400.0
2007-07-25 14:10:00,42.33,42.46,42.24,42.39,99200.0,19.937,19.9982,19.8946,19.9653,99200.0
2007-07-25 14:20:00,42.4,42.6,42.38,42.57,73200.0,19.97,20.0642,19.9605,20.05,73200.0
2007-07-25 14:30:00,42.57,42.6,42.46,42.48,106200.0,20.05,20.0642,19.9982,20.0076,106200.0
2007-07-25 14:40:00,42.49,42.62,42.45,42.6,103800.0,20.0124,20.0736,19.9935,20.0642,103800.0
2007-07-25 14:50:00,42.58,42.62,42.53,42.6,92200.0,20.0547,20.0736,20.0312,20.0642,92200.0
2007-07-25 15:00:00,42.59,42.84,42.59,42.77,222800.0,20.0595,20.1772,20.0595,20.1442,222800.0
2007-07-25 15:10:00,42.76,42.93,42.76,42.87,128200.0,20.1395,20.2196,20.1395,20.1913,128200.0
2007-07-25 15:20:00,42.89,42.94,42.79,42.81,169400.0,20.2007,20.2243,20.1536,20.1631,169400.0
2007-07-25 15:30:00,42.81,42.86,42.71,42.75,157800.0,20.1631,20.1866,20.116,20.1348,157800.0
2007-07-25 15:40:00,42.74,42.79,42.71,42.77,202400.0,20.1301,20.1536,20.116,20.1442,202400.0
2007-07-25 15:50:00,42.78,42.93,42.77,42.89,248800.0,20.1489,20.2196,20.1442,20.2007,248800.0
2007-07-26 09:30:00,42.6,42.6,42.0,42.35,420400.0,20.0642,20.0642,19.7816,19.9464,420400.0
2007-07-26 09:40:00,42.35,42.38,42.13,42.34,283000.0,19.9464,19.9605,19.8428,19.9417,283000.0
2007-07-26 09:50:00,42.34,42.67,42.34,42.65,221000.0,19.9417,20.0971,19.9417,20.0877,221000.0
2007-07-26 10:00:00,42.63,42.72,42.54,42.7,217600.0,20.0783,20.1207,20.0359,20.1113,217600.0
2007-07-26 10:10:00,42.68,42.8,42.52,42.54,124600.0,20.1018,20.1584,20.0265,20.0359,124600.0
2007-07-26 10:20:00,42.52,42.61,42.45,42.46,222800.0,20.0265,20.0689,19.9935,19.9982,222800.0
2007-07-26 10:30:00,42.47,42.52,42.42,42.45,154000.0,20.0029,20.0265,19.9794,19.9935,154000.0
2007-07-26 10:40:00,42.44,42.5,42.4,42.45,95800.0,19.9888,20.0171,19.97,19.9935,95800.0
2007-07-26 10:50:00,42.43,42.49,42.38,42.4,258800.0,19.9841,20.0124,19.9605,19.97,258800.0
2007-07-26 11:00:00,42.4,42.4,42.2,42.24,228400.0,19.97,19.97,19.8758,19.8946,228400.0
2007-07-26 11:10:00,42.24,42.27,41.96,42.02,118200.0,19.8946,19.9087,19.7627,19.791,118200.0
2007-07-26 11:20:00,42.04,42.18,41.92,41.95,147800.0,19.8004,19.8663,19.7439,19.758,147800.0
2007-07-26 11:30:00,41.96,42.07,41.88,42.02,168200.0,19.7627,19.8145,19.725,19.791,168200.0
2007-07-26 11:40:00,42.02,42.23,42.02,42.16,161600.0,19.791,19.8899,19.791,19.8569,161600.0
2007-07-26 11:50:00,42.17,42.2,42.09,42.15,196200.0,19.8616,19.8758,19.824,19.8522,196200.0
2007-07-26 12:00:00,42.13,42.23,42.1,42.19,105400.0,19.8428,19.8899,19.8287,19.8711,105400.0
2007-07-26 12:10:00,42.2,42.26,42.13,42.21,202600.0,19.8758,19.904,19.8428,19.8805,202600.0
2007-07-26 12:20:00,42.22,42.24,42.12,42.12,180400.0,19.8852,19.8946,19.8381,19.8381,180400.0
2007-07-26 12:30:00,42.13,42.18,41.99,42.07,209000.0,19.8428,19.8663,19.7769,19.8145,209000.0
2007-07-26 12:40:00,42.08,42.1,41.85,41.94,167200.0,19.8192,19.8287,19.7109,19.7533,167200.0
2007-07-26 12:50:00,41.95,42.2,41.9,42.06,112800.0,19.758,19.8758,19.7345,19.8098,112800.0
2007-07-26 13:00:00,42.06,42.13,42.03,42.1,77200.0,19.8098,19.8428,19.7957,19.8287,77200.0
2007-07-26 13:10:00,42.09,42.46,42.07,42.25,202000.0,19.824,19.9982,19.8145,19.8993,202000.0
2007-07-26 13:20:00,42.25,42.26,42.04,42.09,89200.0,19.8993,19.904,19.8004,19.824,89200.0
2007-07-26 13:30:00,42.08,42.13,41.99,42.05,90800.0,19.8192,19.8428,19.7769,19.8051,90800.0
2007-07-26 13:40:00,42.09,42.22,42.0,42.06,174200.0,19.824,19.8852,19.7816,19.8098,174200.0
2007-07-26 13:50:00,42.02,42.1,41.85,41.86,171000.0,19.791,19.8287,19.7109,19.7156,171000.0
2007-07-26 14:00:00,41.88,41.99,41.76,41.76,230200.0,19.725,19.7769,19.6685,19.6685,230200.0
2007-07-26 14:10:00,41.76,41.81,41.62,41.69,265200.0,19.6685,19.6921,19.6026,19.6356,265200.0
2007-07-26 14:20:00,41.69,41.74,41.37,41.41,202000.0,19.6356,19.6591,19.4848,19.5037,202000.0
2007-07-26 14:30:00,41.42,41.65,41.42,41.58,169800.0,19.5084,19.6167,19.5084,19.5838,169800.0
2007-07-26 14:40:00,41.58,41.65,41.37,41.38,209400.0,19.5838,19.6167,19.4848,19.4896,209400.0
2007-07-26 14:50:00,41.38,41.6,41.27,41.38,158400.0,19.4896,19.5932,19.4377,19.4896,158400.0
2007-07-26 15:00:00,41.38,41.61,41.38,41.56,195200.0,19.4896,19.5979,19.4896,19.5743,195200.0
2007-07-26 15:10:00,41.55,41.92,41.53,41.92,253000.0,19.5696,19.7439,19.5602,19.7439,253000.0
2007-07-26 15:20:00,41.93,42.1,41.9,41.95,252400.0,19.7486,19.8287,19.7345,19.758,252400.0
2007-07-26 15:30:00,41.94,41.99,41.76,41.83,198400.0,19.7533,19.7769,19.6685,19.7015,198400.0
2007-07-26 15:40:00,41.84,41.9,41.72,41.9,344600.0,19.7062,19.7345,19.6497,19.7345,344600.0
2007-07-26 15:50:00,41.9,41.97,41.75,41.87,270800.0,19.7345,19.7674,19.6638,19.7203,270800.0
2007-07-27 09:30:00,41.84,42.15,41.8,41.92,150800.0,19.7062,19.8522,19.6874,19.7439,150800.0
2007-07-27 09:40:00,41.89,41.94,41.65,41.82,105400.0,19.7298,19.7533,19.6167,19.6968,105400.0
2007-07-27 09:50:00,41.82,42.02,41.78,41.93,131400.0,19.6968,19.791,19.6779,19.7486,131400.0
2007-07-27 10:00:00,41.93,42.17,41.88,42.08,289200.0,19.7486,19.8616,19.725,19.8192,289200.0
2007-07-27 10:10:00,42.1,42.17,42.04,42.11,157000.0,19.8287,19.8616,19.8004,19.8334,157000.0
2007-07-27 10:20:00,42.13,42.2,41.99,42.06,231200.0,19.8428,19.8758,19.7769,19.8098,231200.0
2007-07-27 10:30:00,42.06,42.12,41.89,41.91,132400.0,19.8098,19.8381,19.7298,19.7392,132400.0
2007-07-27 10:40:00,41.92,41.97,41.8,41.84,66400.0,19.7439,19.7674,19.6874,19.7062,66400.0
2007-07-27 10:50:00,41.83,41.83,41.65,41.77,166200.0,19.7015,19.7015,19.6167,19.6732,166200.0
2007-07-27 11:00:00,41.78,41.99,41.76,41.89,249400.0,19.6779,19.7769,19.6685,19.7298,249400.0
2007-07-27 11:10:00,41.91,41.98,41.78,41.88,157800.0,19.7392,19.7721,19.6779,19.725,157800.0
2007-07-27 11:20:00,41.88,41.92,41.77,41.83,149800.0,19.725,19.7439,19.6732,19.7015,149800.0
2007-07-27 11:30:00,41.83,41.85,41.65,41.71,181200.0,19.7015,19.7109,19.6167,19.645,181200.0
2007-07-27 11:40:00,41.71,41.77,41.65,41.7,110800.0,19.645,19.6732,19.6167,19.6403,110800.0
2007-07-27 11:50:00,41.66,41.72,41.53,41.62,117600.0,19.6214,19.6497,19.5602,19.6026,117600.0
2007-07-27 12:00:00,41.62,41.69,41.52,41.63,50000.0,19.6026,19.6356,19.5555,19.6073,50000.0
2007-07-27 12:10:00,41.62,41.62,41.45,41.58,199400.0,19.6026,19.6026,19.5225,19.5838,199400.0
2007-07-27 12:20:00,41.58,41.63,41.54,41.58,141600.0,19.5838,19.6073,19.5649,19.5838,141600.0
2007-07-27 12:30:00,41.58,41.59,41.43,41.52,116000.0,19.5838,19.5885,19.5131,19.5555,116000.0
2007-07-27 12:40:00,41.52,41.68,41.51,41.66,149800.0,19.5555,19.6308,19.5508,19.6214,149800.0
2007-07-27 12:50:00,41.66,41.66,41.55,41.63,87800.0,19.6214,19.6214,19.5696,19.6073,87800.0
2007-07-27 13:00:00,41.62,41.89,41.58,41.8,229200.0,19.6026,19.7298,19.5838,19.6874,229200.0
2007-07-27 13:10:00,41.8,41.95,41.7,41.95,108400.0,19.6874,19.758,19.6403,19.758,108400.0
2007-07-27 13:20:00,41.94,42.02,41.92,41.93,86000.0,19.7533,19.791,19.7439,19.7486,86000.0
2007-07-27 13:30:00,41.92,41.98,41.81,41.87,111800.0,19.7439,19.7721,19.6921,19.7203,111800.0
2007-07-27 13:40:00,41.87,41.96,41.82,41.96,151400.0,19.7203,19.7627,19.6968,19.7627,151400.0
2007-07-27 13:50:00,41.97,41.97,41.87,41.9,101000.0,19.7674,19.7674,19.7203,19.7345,101000.0
2007-07-27 14:00:00,41.9,41.93,41.8,41.81,126600.0,19.7345,19.7486,19.6874,19.6921,126600.0
2007-07-27 14:10:00,41.81,41.81,41.6,41.72,175000.0,19.6921,19.6921,19.5932,19.6497,175000.0
2007-07-27 14:20:00,41.72,41.72,41.58,41.61,161600.0,19.6497,19.6497,19.5838,19.5979,161600.0
2007-07-27 14:30:00,41.6,41.74,41.57,41.74,123800.0,19.5932,19.6591,19.579,19.6591,123800.0
2007-07-27 14:40:00,41.73,41.77,41.66,41.7,116200.0,19.6544,19.6732,19.6214,19.6403,116200.0
2007-07-27 14:50:00,41.69,41.87,41.62,41.81,144200.0,19.6356,19.7203,19.6026,19.6921,144200.0
2007-07-27 15:00:00,41.81,41.92,41.68,41.71,273000.0,19.6921,19.7439,19.6308,19.645,273000.0
2007-07-27 15:10:00,41.7,41.71,41.58,41.68,152000.0,19.6403,19.645,19.5838,19.6308,152000.0
2007-07-27 15:20:00,41.68,41.68,41.52,41.52,134800.0,19.6308,19.6308,19.5555,19.5555,134800.0
2007-07-27 15:30:00,41.52,41.59,41.46,41.48,173800.0,19.5555,19.5885,19.5272,19.5367,173800.0
2007-07-27 15:40:00,41.48,41.48,41.25,41.27,339400.0,19.5367,19.5367,19.4283,19.4377,339400.0
2007-07-27 15:50:00,41.27,41.34,41.12,41.15,382000.0,19.4377,19.4707,19.3671,19.3812,382000.0
2007-07-30 09:30:00,41.03,41.3,40.76,41.26,259400.0,19.3247,19.4519,19.1975,19.433,259400.0
2007-07-30 09:40:00,41.25,41.53,41.25,41.46,298200.0,19.4283,19.5602,19.4283,19.5272,298200.0
2007-07-30 09:50:00,41.46,41.46,41.16,41.33,204800.0,19.5272,19.5272,19.3859,19.466,204800.0
2007-07-30 10:00:00,41.35,41.42,41.24,41.31,233600.0,19.4754,19.5084,19.4236,19.4566,233600.0
2007-07-30 10:10:00,41.32,41.36,41.14,41.23,284600.0,19.4613,19.4801,19.3765,19.4189,284600.0
2007-07-30 10:20:00,41.2,41.27,41.02,41.24,262200.0,19.4048,19.4377,19.32,19.4236,262200.0
2007-07-30 10:30:00,41.24,41.35,41.21,41.33,177600.0,19.4236,19.4754,19.4095,19.466,177600.0
2007-07-30 10:40:00,41.32,41.4,41.3,41.37,198000.0,19.4613,19.499,19.4519,19.4848,198000.0
2007-07-30 10:50:00,41.38,41.55,41.37,41.55,279000.0,19.4896,19.5696,19.4848,19.5696,279000.0
2007-07-30 11:00:00,41.55,41.73,41.49,41.55,384000.0,19.5696,19.6544,19.5414,19.5696,384000.0
2007-07-30 11:10:00,41.52,41.53,41.42,41.45,201200.0,19.5555,19.5602,19.5084,19.5225,201200.0
2007-07-30 11:20:00,41.44,41.47,41.3,41.35,169000.0,19.5178,19.5319,19.4519,19.4754,169000.0
2007-07-30 11:30:00,41.33,41.33,41.2,41.23,98800.0,19.466,19.466,19.4048,19.4189,98800.0
2007-07-30 11:40:00,41.22,41.26,41.06,41.26,104200.0,19.4142,19.433,19.3388,19.433,104200.0
2007-07-30 11:50:00,41.26,41.35,41.24,41.32,126200.0,19.433,19.4754,19.4236,19.4613,126200.0
2007-07-30 12:00:00,41.3,41.35,41.22,41.31,136000.0,19.4519,19.4754,19.4142,19.4566,136000.0
2007-07-30 12:10:00,41.31,41.35,41.24,41.35,119400.0,19.4566,19.4754,19.4236,19.4754,119400.0
2007-07-30 12:20:00,41.35,41.41,41.34,41.39,88200.0,19.4754,19.5037,19.4707,19.4943,88200.0
2007-07-30 12:30:00,41.4,41.51,41.34,41.5,65800.0,19.499,19.5508,19.4707,19.5461,65800.0
2007-07-30 12:40:00,41.5,41.56,41.38,41.45,96800.0,19.5461,19.5743,19.4896,19.5225,96800.0
2007-07-30 12:50:00,41.46,41.55,41.46,41.51,149400.0,19.5272,19.5696,19.5272,19.5508,149400.0
2007-07-30 13:00:00,41.51,41.56,41.48,41.53,88000.0,19.5508,19.5743,19.5367,19.5602,88000.0
2007-07-30 13:10:00,41.52,41.58,41.52,41.57,89600.0,19.5555,19.5838,19.5555,19.579,89600.0
2007-07-30 13:20:00,41.57,41.71,41.57,41.67,210200.0,19.579,19.645,19.579,19.6261,210200.0
2007-07-30 13:30:00,41.67,41.69,41.62,41.68,87600.0,19.6261,19.6356,19.6026,19.6308,87600.0
2007-07-30 13:40:00,41.68,41.95,41.67,41.93,212600.0,19.6308,19.758,19.6261,19.7486,212600.0
2007-07-30 13:50:00,41.93,42.04,41.92,41.97,251400.0,19.7486,19.8004,19.7439,19.7674,251400.0
2007-07-30 14:00:00,41.98,42.06,41.95,42.04,81600.0,19.7721,19.8098,19.758,19.8004,81600.0
2007-07-30 14:10:00,42.05,42.09,42.0,42.04,70400.0,19.8051,19.824,19.7816,19.8004,70400.0
2007-07-30 14:20:00,42.04,42.07,41.97,41.99,76000.0,19.8004,19.8145,19.7674,19.7769,76000.0
2007-07-30 14:30:00,41.99,41.99,41.81,41.86,156000.0,19.7769,19.7769,19.6921,19.7156,156000.0
2007-07-30 14:40:00,41.86,41.96,41.83,41.85,97200.0,19.7156,19.7627,19.7015,19.7109,97200.0
2007-07-30 14:50:00,41.85,41.87,41.8,41.86,74000.0,19.7109,19.7203,19.6874,19.7156,74000.0
2007-07-30 15:00:00,41.85,41.98,41.77,41.97,178600.0,19.7109,19.7721,19.6732,19.7674,178600.0
2007-07-30 15:10:00,41.97,41.99,41.88,41.9,86400.0,19.7674,19.7769,19.725,19.7345,86400.0
2007-07-30 15:20:00,41.9,41.99,41.86,41.92,109000.0,19.7345,19.7769,19.7156,19.7439,109000.0
2007-07-30 15:30:00,41.91,41.96,41.88,41.95,157600.0,19.7392,19.7627,19.725,19.758,157600.0
2007-07-30 15:40:00,41.96,41.99,41.89,41.91,234000.0,19.7627,19.7769,19.7298,19.7392,234000.0
2007-07-30 15:50:00,41.91,41.95,41.85,41.9,255200.0,19.7392,19.758,19.7109,19.7345,255200.0
2007-07-31 09:30:00,42.38,98.9,42.15,43.02,449600.0,19.9605,46.5809,19.8522,20.262,449600.0
2007-07-31 09:40:00,43.03,43.07,42.7,42.81,193000.0,20.2667,20.2855,20.1113,20.1631,193000.0
2007-07-31 09:50:00,42.84,42.88,42.45,42.7,267600.0,20.1772,20.196,19.9935,20.1113,267600.0
2007-07-31 10:00:00,42.71,42.8,42.54,42.63,208000.0,20.116,20.1584,20.0359,20.0783,208000.0
2007-07-31 10:10:00,42.64,42.7,42.54,42.65,209600.0,20.083,20.1113,20.0359,20.0877,209600.0
2007-07-31 10:20:00,42.63,42.74,42.57,42.63,141000.0,20.0783,20.1301,20.05,20.0783,141000.0
2007-07-31 10:30:00,42.63,42.76,42.55,42.55,119400.0,20.0783,20.1395,20.0406,20.0406,119400.0
2007-07-31 10:40:00,42.54,42.74,42.52,42.68,139800.0,20.0359,20.1301,20.0265,20.1018,139800.0
2007-07-31 10:50:00,42.68,42.85,42.65,42.78,246400.0,20.1018,20.1819,20.0877,20.1489,246400.0
2007-07-31 11:00:00,42.77,42.82,42.72,42.76,147200.0,20.1442,20.1678,20.1207,20.1395,147200.0
2007-07-31 11:10:00,42.76,42.78,42.66,42.69,109600.0,20.1395,20.1489,20.0924,20.1065,109600.0
2007-07-31 11:20:00,42.68,42.71,42.61,42.69,158200.0,20.1018,20.116,20.0689,20.1065,158200.0
2007-07-31 11:30:00,42.69,42.73,42.63,42.66,111400.0,20.1065,20.1254,20.0783,20.0924,111400.0
2007-07-31 11:40:00,42.66,42.72,42.58,42.65,118400.0,20.0924,20.1207,20.0547,20.0877,118400.0
2007-07-31 11:50:00,42.65,42.66,42.59,42.62,129800.0,20.0877,20.0924,20.0595,20.0736,129800.0
2007-07-31 12:00:00,42.61,42.65,42.5,42.52,95200.0,20.0689,20.0877,20.0171,20.0265,95200.0
2007-07-31 12:10:00,42.52,42.55,42.5,42.51,92000.0,20.0265,20.0406,20.0171,20.0218,92000.0
2007-07-31 12:20:00,42.52,42.67,42.51,42.64,119200.0,20.0265,20.0971,20.0218,20.083,119200.0
2007-07-31 12:30:00,42.65,42.68,42.6,42.62,99800.0,20.0877,20.1018,20.0642,20.0736,99800.0
2007-07-31 12:40:00,42.63,42.68,42.59,42.63,127200.0,20.0783,20.1018,20.0595,20.0783,127200.0
2007-07-31 12:50:00,42.63,42.73,42.6,42.68,129200.0,20.0783,20.1254,20.0642,20.1018,129200.0
2007-07-31 13:00:00,42.69,42.7,42.63,42.66,85600.0,20.1065,20.1113,20.0783,20.0924,85600.0
2007-07-31 13:10:00,42.68,42.71,42.62,42.67,89200.0,20.1018,20.116,20.0736,20.0971,89200.0
2007-07-31 13:20:00,42.67,42.71,42.63,42.68,141600.0,20.0971,20.116,20.0783,20.1018,141600.0
2007-07-31 13:30:00,42.68,42.71,42.63,42.7,108200.0,20.1018,20.116,20.0783,20.1113,108200.0
2007-07-31 13:40:00,42.69,42.76,42.59,42.66,185400.0,20.1065,20.1395,20.0595,20.0924,185400.0
2007-07-31 13:50:00,42.66,42.71,42.58,42.7,94200.0,20.0924,20.116,20.0547,20.1113,94200.0
2007-07-31 14:00:00,42.71,42.74,42.6,42.6,114200.0,20.116,20.1301,20.0642,20.0642,114200.0
2007-07-31 14:10:00,42.6,42.7,42.59,42.66,145200.0,20.0642,20.1113,20.0595,20.0924,145200.0
2007-07-31 14:20:00,42.67,42.67,42.56,42.62,162800.0,20.0971,20.0971,20.0453,20.0736,162800.0
2007-07-31 14:30:00,42.61,42.68,42.51,42.52,285600.0,20.0689,20.1018,20.0218,20.0265,285600.0
2007-07-31 14:40:00,42.54,42.63,42.5,42.6,168600.0,20.0359,20.0783,20.0171,20.0642,168600.0
2007-07-31 14:50:00,42.58,42.62,42.48,42.58,195200.0,20.0547,20.0736,20.0076,20.0547,195200.0
2007-07-31 15:00:00,42.58,42.67,42.57,42.65,265600.0,20.0547,20.0971,20.05,20.0877,265600.0
2007-07-31 15:10:00,42.65,42.68,42.56,42.63,158800.0,20.0877,20.1018,20.0453,20.0783,158800.0
2007-07-31 15:20:00,42.6,42.63,42.42,42.42,129400.0,20.0642,20.0783,19.9794,19.9794,129400.0
2007-07-31 15:30:00,42.43,42.47,42.24,42.35,220800.0,19.9841,20.0029,19.8946,19.9464,220800.0
2007-07-31 15:40:00,42.35,42.36,42.1,42.24,277200.0,19.9464,19.9511,19.8287,19.8946,277200.0
2007-07-31 15:50:00,42.23,42.42,41.83,42.1,374400.0,19.8899,19.9794,19.7015,19.8287,374400.0
2007-08-01 09:30:00,42.02,42.77,42.02,42.45,127200.0,19.791,20.1442,19.791,19.9935,127200.0
2007-08-01 09:40:00,42.45,42.52,41.9,41.96,213200.0,19.9935,20.0265,19.7345,19.7627,213200.0
2007-08-01 09:50:00,41.96,42.21,41.94,42.1,257200.0,19.7627,19.8805,19.7533,19.8287,257200.0
2007-08-01 10:00:00,42.1,42.29,42.01,42.01,193000.0,19.8287,19.9182,19.7863,19.7863,193000.0
2007-08-01 10:10:00,42.01,42.18,41.97,42.18,431000.0,19.7863,19.8663,19.7674,19.8663,431000.0
2007-08-01 10:20:00,42.17,42.25,42.07,42.16,213200.0,19.8616,19.8993,19.8145,19.8569,213200.0
2007-08-01 10:30:00,42.19,42.24,41.85,41.96,155400.0,19.8711,19.8946,19.7109,19.7627,155400.0
2007-08-01 10:40:00,41.97,42.02,41.78,41.88,120200.0,19.7674,19.791,19.6779,19.725,120200.0
2007-08-01 10:50:00,41.86,41.95,41.77,41.79,183400.0,19.7156,19.758,19.6732,19.6827,183400.0
2007-08-01 11:00:00,41.77,42.13,41.63,42.1,166200.0,19.6732,19.8428,19.6073,19.8287,166200.0
2007-08-01 11:10:00,42.12,42.49,42.05,42.45,119000.0,19.8381,20.0124,19.8051,19.9935,119000.0
2007-08-01 11:20:00,42.49,42.49,42.1,42.1,123600.0,20.0124,20.0124,19.8287,19.8287,123600.0
2007-08-01 11:30:00,42.1,42.12,42.01,42.02,180000.0,19.8287,19.8381,19.7863,19.791,180000.0
2007-08-01 11:40:00,42.02,42.47,42.02,42.3,176400.0,19.791,20.0029,19.791,19.9229,176400.0
2007-08-01 11:50:00,42.3,42.38,42.23,42.29,102200.0,19.9229,19.9605,19.8899,19.9182,102200.0
2007-08-01 12:00:00,42.3,42.38,42.16,42.2,128400.0,19.9229,19.9605,19.8569,19.8758,128400.0
2007-08-01 12:10:00,42.22,42.38,42.19,42.36,143400.0,19.8852,19.9605,19.8711,19.9511,143400.0
2007-08-01 12:20:00,42.38,42.38,42.27,42.38,85800.0,19.9605,19.9605,19.9087,19.9605,85800.0
2007-08-01 12:30:00,42.37,42.43,42.19,42.22,90400.0,19.9558,19.9841,19.8711,19.8852,90400.0
2007-08-01 12:40:00,42.19,42.35,42.17,42.22,90000.0,19.8711,19.9464,19.8616,19.8852,90000.0
2007-08-01 12:50:00,42.23,42.29,42.13,42.27,84400.0,19.8899,19.9182,19.8428,19.9087,84400.0
2007-08-01 13:00:00,42.26,42.27,42.1,42.1,86800.0,19.904,19.9087,19.8287,19.8287,86800.0
2007-08-01 13:10:00,42.1,42.13,42.08,42.1,52800.0,19.8287,19.8428,19.8192,19.8287,52800.0
2007-08-01 13:20:00,42.1,42.13,42.0,42.05,97800.0,19.8287,19.8428,19.7816,19.8051,97800.0
2007-08-01 13:30:00,42.06,42.13,42.02,42.08,66000.0,19.8098,19.8428,19.791,19.8192,66000.0
2007-08-01 13:40:00,42.08,42.16,42.07,42.13,56000.0,19.8192,19.8569,19.8145,19.8428,56000.0
2007-08-01 13:50:00,42.12,42.21,42.12,42.19,73200.0,19.8381,19.8805,19.8381,19.8711,73200.0
2007-08-01 14:00:00,42.2,42.2,42.12,42.15,93600.0,19.8758,19.8758,19.8381,19.8522,93600.0
2007-08-01 14:10:00,42.13,42.18,42.08,42.12,79600.0,19.8428,19.8663,19.8192,19.8381,79600.0
2007-08-01 14:20:00,42.12,42.17,42.08,42.09,118000.0,19.8381,19.8616,19.8192,19.824,118000.0
2007-08-01 14:30:00,42.12,42.27,42.1,42.23,174000.0,19.8381,19.9087,19.8287,19.8899,174000.0
2007-08-01 14:40:00,42.23,42.35,42.2,42.32,63600.0,19.8899,19.9464,19.8758,19.9323,63600.0
2007-08-01 14:50:00,42.33,42.38,42.1,42.21,162000.0,19.937,19.9605,19.8287,19.8805,162000.0
2007-08-01 15:00:00,42.2,42.25,42.06,42.12,268000.0,19.8758,19.8993,19.8098,19.8381,268000.0
2007-08-01 15:10:00,42.15,42.24,42.01,42.21,260800.0,19.8522,19.8946,19.7863,19.8805,260800.0
2007-08-01 15:20:00,42.2,42.24,41.97,42.0,301600.0,19.8758,19.8946,19.7674,19.7816,301600.0
2007-08-01 15:30:00,42.01,42.27,41.93,42.27,292400.0,19.7863,19.9087,19.7486,19.9087,292400.0
2007-08-01 15:40:00,42.27,42.5,42.17,42.49,282000.0,19.9087,20.0171,19.8616,20.0124,282000.0
2007-08-01 15:50:00,42.49,42.97,42.42,42.57,542000.0,20.0124,20.2384,19.9794,20.05,542000.0
2007-08-02 09:30:00,42.4,42.6,42.3,42.35,303800.0,19.97,20.0642,19.9229,19.9464,303800.0
2007-08-02 09:40:00,42.35,42.57,42.34,42.52,167000.0,19.9464,20.05,19.9417,20.0265,167000.0
2007-08-02 09:50:00,42.54,42.73,41.95,42.5,394000.0,20.0359,20.1254,19.758,20.0171,394000.0
2007-08-02 10:00:00,42.51,42.65,42.49,42.54,342400.0,20.0218,20.0877,20.0124,20.0359,342400.0
2007-08-02 10:10:00,42.55,42.68,42.54,42.63,200000.0,20.0406,20.1018,20.0359,20.0783,200000.0
2007-08-02 10:20:00,42.6,42.65,42.31,42.57,193000.0,20.0642,20.0877,19.9276,20.05,193000.0
2007-08-02 10:30:00,42.52,42.53,42.38,42.43,242400.0,20.0265,20.0312,19.9605,19.9841,242400.0
2007-08-02 10:40:00,42.44,42.44,42.35,42.38,119000.0,19.9888,19.9888,19.9464,19.9605,119000.0
2007-08-02 10:50:00,42.38,42.38,42.28,42.28,109600.0,19.9605,19.9605,19.9134,19.9134,109600.0
2007-08-02 11:00:00,42.27,42.27,42.05,42.13,1304800.0,19.9087,19.9087,19.8051,19.8428,1304800.0
2007-08-02 11:10:00,42.13,42.2,42.04,42.06,438600.0,19.8428,19.8758,19.8004,19.8098,438600.0
2007-08-02 11:20:00,42.05,42.22,42.04,42.19,3156800.0,19.8051,19.8852,19.8004,19.8711,3156800.0
2007-08-02 11:30:00,42.18,42.43,42.18,42.43,216600.0,19.8663,19.9841,19.8663,19.9841,216600.0
2007-08-02 11:40:00,42.43,42.45,42.23,42.35,204400.0,19.9841,19.9935,19.8899,19.9464,204400.0
2007-08-02 11:50:00,42.34,42.39,42.27,42.39,120200.0,19.9417,19.9653,19.9087,19.9653,120200.0
2007-08-02 12:00:00,42.38,42.4,42.3,42.37,96200.0,19.9605,19.97,19.9229,19.9558,96200.0
2007-08-02 12:10:00,42.36,42.42,42.28,42.32,131600.0,19.9511,19.9794,19.9134,19.9323,131600.0
2007-08-02 12:20:00,42.31,42.34,42.26,42.27,110200.0,19.9276,19.9417,19.904,19.9087,110200.0
2007-08-02 12:30:00,42.27,42.35,42.21,42.29,131400.0,19.9087,19.9464,19.8805,19.9182,131400.0
2007-08-02 12:40:00,42.28,42.34,42.24,42.27,96800.0,19.9134,19.9417,19.8946,19.9087,96800.0
2007-08-02 12:50:00,42.28,42.34,42.21,42.24,96200.0,19.9134,19.9417,19.8805,19.8946,96200.0
2007-08-02 13:00:00,42.24,42.29,42.19,42.29,94200.0,19.8946,19.9182,19.8711,19.9182,94200.0
2007-08-02 13:10:00,42.3,42.31,42.19,42.29,130000.0,19.9229,19.9276,19.8711,19.9182,130000.0
2007-08-02 13:20:00,42.3,42.3,42.08,42.18,176800.0,19.9229,19.9229,19.8192,19.8663,176800.0
2007-08-02 13:30:00,42.16,42.27,42.15,42.21,149200.0,19.8569,19.9087,19.8522,19.8805,149200.0
2007-08-02 13:40:00,42.21,42.25,42.11,42.21,347200.0,19.8805,19.8993,19.8334,19.8805,347200.0
2007-08-02 13:50:00,42.22,42.3,42.18,42.24,133800.0,19.8852,19.9229,19.8663,19.8946,133800.0
2007-08-02 14:00:00,42.24,42.38,42.24,42.28,148400.0,19.8946,19.9605,19.8946,19.9134,148400.0
2007-08-02 14:10:00,42.29,42.31,42.21,42.24,160600.0,19.9182,19.9276,19.8805,19.8946,160600.0
2007-08-02 14:20:00,42.24,42.26,42.1,42.17,124600.0,19.8946,19.904,19.8287,19.8616,124600.0
2007-08-02 14:30:00,42.16,42.24,42.06,42.06,221000.0,19.8569,19.8946,19.8098,19.8098,221000.0
2007-08-02 14:40:00,42.06,42.51,42.0,42.08,336800.0,19.8098,20.0218,19.7816,19.8192,336800.0
2007-08-02 14:50:00,42.08,42.15,41.99,42.13,215600.0,19.8192,19.8522,19.7769,19.8428,215600.0
2007-08-02 15:00:00,42.13,42.18,42.09,42.16,291200.0,19.8428,19.8663,19.824,19.8569,291200.0
2007-08-02 15:10:00,42.16,42.2,42.08,42.11,290400.0,19.8569,19.8758,19.8192,19.8334,290400.0
2007-08-02 15:20:00,42.12,42.24,42.12,42.22,322200.0,19.8381,19.8946,19.8381,19.8852,322200.0
2007-08-02 15:30:00,42.23,42.31,42.21,42.31,426000.0,19.8899,19.9276,19.8805,19.9276,426000.0
2007-08-02 15:40:00,42.31,42.38,42.21,42.32,487400.0,19.9276,19.9605,19.8805,19.9323,487400.0
2007-08-02 15:50:00,42.32,42.41,42.23,42.27,471800.0,19.9323,19.9747,19.8899,19.9087,471800.0
2007-08-03 09:30:00,42.25,42.6,42.2,42.6,121000.0,19.8993,20.0642,19.8758,20.0642,121000.0
2007-08-03 09:40:00,42.57,42.65,42.46,42.6,197000.0,20.05,20.0877,19.9982,20.0642,197000.0
2007-08-03 09:50:00,42.6,42.61,42.52,42.57,189800.0,20.0642,20.0689,20.0265,20.05,189800.0
2007-08-03 10:00:00,42.57,42.58,42.44,42.51,311200.0,20.05,20.0547,19.9888,20.0218,311200.0
2007-08-03 10:10:00,42.52,42.74,42.51,42.66,367000.0,20.0265,20.1301,20.0218,20.0924,367000.0
2007-08-03 10:20:00,42.66,42.66,42.53,42.57,163400.0,20.0924,20.0924,20.0312,20.05,163400.0
2007-08-03 10:30:00,42.6,42.62,42.48,42.56,154600.0,20.0642,20.0736,20.0076,20.0453,154600.0
2007-08-03 10:40:00,42.56,42.59,42.52,42.55,154200.0,20.0453,20.0595,20.0265,20.0406,154200.0
2007-08-03 10:50:00,42.56,42.63,42.54,42.56,216600.0,20.0453,20.0783,20.0359,20.0453,216600.0
2007-08-03 11:00:00,42.57,42.63,42.52,42.58,171400.0,20.05,20.0783,20.0265,20.0547,171400.0
2007-08-03 11:10:00,42.57,42.63,42.56,42.6,203600.0,20.05,20.0783,20.0453,20.0642,203600.0
2007-08-03 11:20:00,42.6,42.64,42.43,42.46,143400.0,20.0642,20.083,19.9841,19.9982,143400.0
2007-08-03 11:30:00,42.45,42.59,42.45,42.59,129000.0,19.9935,20.0595,19.9935,20.0595,129000.0
2007-08-03 11:40:00,42.58,42.63,42.55,42.63,147600.0,20.0547,20.0783,20.0406,20.0783,147600.0
2007-08-03 11:50:00,42.63,42.63,42.46,42.54,177200.0,20.0783,20.0783,19.9982,20.0359,177200.0
2007-08-03 12:00:00,42.54,42.57,42.44,42.52,110800.0,20.0359,20.05,19.9888,20.0265,110800.0
2007-08-03 12:10:00,42.52,42.56,42.46,42.55,133000.0,20.0265,20.0453,19.9982,20.0406,133000.0
2007-08-03 12:20:00,42.54,42.55,42.41,42.42,263800.0,20.0359,20.0406,19.9747,19.9794,263800.0
2007-08-03 12:30:00,42.41,42.44,42.38,42.4,236000.0,19.9747,19.9888,19.9605,19.97,236000.0
2007-08-03 12:40:00,42.41,42.41,42.33,42.35,144600.0,19.9747,19.9747,19.937,19.9464,144600.0
2007-08-03 12:50:00,42.36,42.38,42.24,42.29,117400.0,19.9511,19.9605,19.8946,19.9182,117400.0
2007-08-03 13:00:00,42.29,42.38,42.27,42.38,169800.0,19.9182,19.9605,19.9087,19.9605,169800.0
2007-08-03 13:10:00,42.38,42.45,42.36,42.38,145400.0,19.9605,19.9935,19.9511,19.9605,145400.0
2007-08-03 13:20:00,42.38,42.49,42.38,42.39,209000.0,19.9605,20.0124,19.9605,19.9653,209000.0
2007-08-03 13:30:00,42.4,42.43,42.35,42.4,160800.0,19.97,19.9841,19.9464,19.97,160800.0
2007-08-03 13:40:00,42.41,42.44,42.38,42.4,120000.0,19.9747,19.9888,19.9605,19.97,120000.0
2007-08-03 13:50:00,42.4,42.59,42.4,42.52,146600.0,19.97,20.0595,19.97,20.0265,146600.0
2007-08-03 14:00:00,42.55,42.63,42.55,42.58,191000.0,20.0406,20.0783,20.0406,20.0547,191000.0
2007-08-03 14:10:00,42.58,42.6,42.44,42.48,164000.0,20.0547,20.0642,19.9888,20.0076,164000.0
2007-08-03 14:20:00,42.47,42.52,42.32,42.33,226600.0,20.0029,20.0265,19.9323,19.937,226600.0
2007-08-03 14:30:00,42.34,42.48,42.33,42.37,232000.0,19.9417,20.0076,19.937,19.9558,232000.0
2007-08-03 14:40:00,42.38,42.4,42.3,42.35,260800.0,19.9605,19.97,19.9229,19.9464,260800.0
2007-08-03 14:50:00,42.35,42.45,42.29,42.38,180400.0,19.9464,19.9935,19.9182,19.9605,180400.0
2007-08-03 15:00:00,42.38,42.5,42.29,42.33,333800.0,19.9605,20.0171,19.9182,19.937,333800.0
2007-08-03 15:10:00,42.32,42.35,42.13,42.17,422600.0,19.9323,19.9464,19.8428,19.8616,422600.0
2007-08-03 15:20:00,42.16,42.22,42.02,42.02,222000.0,19.8569,19.8852,19.791,19.791,222000.0
2007-08-03 15:30:00,42.02,42.15,41.88,41.88,315400.0,19.791,19.8522,19.725,19.725,315400.0
2007-08-03 15:40:00,41.88,41.91,41.66,41.76,476000.0,19.725,19.7392,19.6214,19.6685,476000.0
2007-08-03 15:50:00,41.76,42.05,41.73,41.89,577800.0,19.6685,19.8051,19.6544,19.7298,577800.0
2007-08-06 09:30:00,42.18,42.34,42.15,42.25,178000.0,19.8663,19.9417,19.8522,19.8993,178000.0
2007-08-06 09:40:00,42.29,42.4,42.03,42.08,203800.0,19.9182,19.97,19.7957,19.8192,203800.0
2007-08-06 09:50:00,42.07,42.07,41.7,41.87,281600.0,19.8145,19.8145,19.6403,19.7203,281600.0
2007-08-06 10:00:00,41.88,41.9,41.74,41.9,162000.0,19.725,19.7345,19.6591,19.7345,162000.0
2007-08-06 10:10:00,41.87,41.94,41.81,41.86,118200.0,19.7203,19.7533,19.6921,19.7156,118200.0
2007-08-06 10:20:00,41.87,41.91,41.6,41.6,129200.0,19.7203,19.7392,19.5932,19.5932,129200.0
2007-08-06 10:30:00,41.6,41.6,41.38,41.44,330400.0,19.5932,19.5932,19.4896,19.5178,330400.0
2007-08-06 10:40:00,41.44,41.54,41.38,41.51,169000.0,19.5178,19.5649,19.4896,19.5508,169000.0
2007-08-06 10:50:00,41.51,41.6,41.43,41.57,196800.0,19.5508,19.5932,19.5131,19.579,196800.0
2007-08-06 11:00:00,41.57,41.73,41.54,41.69,190600.0,19.579,19.6544,19.5649,19.6356,190600.0
2007-08-06 11:10:00,41.68,41.83,41.66,41.78,230400.0,19.6308,19.7015,19.6214,19.6779,230400.0
2007-08-06 11:20:00,41.79,41.87,41.75,41.85,182400.0,19.6827,19.7203,19.6638,19.7109,182400.0
2007-08-06 11:30:00,41.85,41.88,41.75,41.85,220400.0,19.7109,19.725,19.6638,19.7109,220400.0
2007-08-06 11:40:00,41.85,42.07,41.8,42.05,255800.0,19.7109,19.8145,19.6874,19.8051,255800.0
2007-08-06 11:50:00,42.04,42.13,42.04,42.06,259200.0,19.8004,19.8428,19.8004,19.8098,259200.0
2007-08-06 12:00:00,42.06,42.17,42.04,42.15,254200.0,19.8098,19.8616,19.8004,19.8522,254200.0
2007-08-06 12:10:00,42.16,42.24,42.16,42.19,198000.0,19.8569,19.8946,19.8569,19.8711,198000.0
2007-08-06 12:20:00,42.2,42.33,42.15,42.2,173600.0,19.8758,19.937,19.8522,19.8758,173600.0
2007-08-06 12:30:00,42.19,42.29,42.19,42.29,294400.0,19.8711,19.9182,19.8711,19.9182,294400.0
2007-08-06 12:40:00,42.29,42.34,42.24,42.28,322200.0,19.9182,19.9417,19.8946,19.9134,322200.0
2007-08-06 12:50:00,42.27,42.57,42.27,42.55,310400.0,19.9087,20.05,19.9087,20.0406,310400.0
2007-08-06 13:00:00,42.54,42.7,42.51,42.58,326400.0,20.0359,20.1113,20.0218,20.0547,326400.0
2007-08-06 13:10:00,42.58,42.59,42.4,42.46,172600.0,20.0547,20.0595,19.97,19.9982,172600.0
2007-08-06 13:20:00,42.45,42.49,42.37,42.46,151600.0,19.9935,20.0124,19.9558,19.9982,151600.0
2007-08-06 13:30:00,42.45,42.55,42.41,42.52,178200.0,19.9935,20.0406,19.9747,20.0265,178200.0
2007-08-06 13:40:00,42.52,42.54,42.45,42.47,159800.0,20.0265,20.0359,19.9935,20.0029,159800.0
2007-08-06 13:50:00,42.46,42.6,42.42,42.43,183400.0,19.9982,20.0642,19.9794,19.9841,183400.0
2007-08-06 14:00:00,42.44,42.63,42.42,42.6,1361000.0,19.9888,20.0783,19.9794,20.0642,1361000.0
2007-08-06 14:10:00,42.62,42.88,42.6,42.81,255200.0,20.0736,20.196,20.0642,20.1631,255200.0
2007-08-06 14:20:00,42.82,42.9,42.77,42.88,300600.0,20.1678,20.2055,20.1442,20.196,300600.0
2007-08-06 14:30:00,42.9,43.1,42.86,43.09,226000.0,20.2055,20.2997,20.1866,20.2949,226000.0
2007-08-06 14:40:00,43.1,43.25,43.07,43.12,307000.0,20.2997,20.3703,20.2855,20.3091,307000.0
2007-08-06 14:50:00,43.11,43.18,42.97,43.06,157800.0,20.3044,20.3373,20.2384,20.2808,157800.0
2007-08-06 15:00:00,43.07,43.23,43.05,43.22,245600.0,20.2855,20.3609,20.2761,20.3562,245600.0
2007-08-06 15:10:00,43.22,43.26,43.14,43.25,347000.0,20.3562,20.375,20.3185,20.3703,347000.0
2007-08-06 15:20:00,43.24,43.27,43.15,43.2,308600.0,20.3656,20.3797,20.3232,20.3468,308600.0
2007-08-06 15:30:00,43.2,43.25,43.11,43.24,298200.0,20.3468,20.3703,20.3044,20.3656,298200.0
2007-08-06 15:40:00,43.25,43.52,43.24,43.44,443400.0,20.3703,20.4975,20.3656,20.4598,443400.0
2007-08-06 15:50:00,43.45,43.55,42.95,43.44,584200.0,20.4645,20.5116,20.229,20.4598,584200.0
2007-08-07 09:30:00,43.46,43.48,43.21,43.24,413800.0,20.4692,20.4786,20.3515,20.3656,413800.0
2007-08-07 09:40:00,43.24,43.45,43.21,43.45,449200.0,20.3656,20.4645,20.3515,20.4645,449200.0
2007-08-07 09:50:00,43.45,43.48,43.36,43.48,404000.0,20.4645,20.4786,20.4221,20.4786,404000.0
2007-08-07 10:00:00,43.46,43.65,43.34,43.56,382400.0,20.4692,20.5587,20.4127,20.5163,382400.0
2007-08-07 10:10:00,43.56,43.61,43.52,43.6,414800.0,20.5163,20.5399,20.4975,20.5351,414800.0
2007-08-07 10:20:00,43.6,43.63,43.57,43.61,525600.0,20.5351,20.5493,20.521,20.5399,525600.0
2007-08-07 10:30:00,43.6,43.7,43.59,43.68,1103400.0,20.5351,20.5822,20.5304,20.5728,1103400.0
2007-08-07 10:40:00,43.68,43.82,43.58,43.63,446200.0,20.5728,20.6388,20.5257,20.5493,446200.0
2007-08-07 10:50:00,43.63,43.71,43.62,43.7,383800.0,20.5493,20.587,20.5446,20.5822,383800.0
2007-08-07 11:00:00,43.71,43.79,43.65,43.68,431800.0,20.587,20.6246,20.5587,20.5728,431800.0
2007-08-07 11:10:00,43.71,43.77,43.65,43.75,256600.0,20.587,20.6152,20.5587,20.6058,256600.0
2007-08-07 11:20:00,43.76,43.96,43.74,43.8,551600.0,20.6105,20.7047,20.6011,20.6293,551600.0
2007-08-07 11:30:00,43.82,43.85,43.77,43.82,150000.0,20.6388,20.6529,20.6152,20.6388,150000.0
2007-08-07 11:40:00,43.83,43.85,43.77,43.79,207200.0,20.6435,20.6529,20.6152,20.6246,207200.0
2007-08-07 11:50:00,43.77,43.81,43.7,43.75,280600.0,20.6152,20.6341,20.5822,20.6058,280600.0
2007-08-07 12:00:00,43.74,43.76,43.67,43.7,211200.0,20.6011,20.6105,20.5681,20.5822,211200.0
2007-08-07 12:10:00,43.71,43.77,43.71,43.74,206600.0,20.587,20.6152,20.587,20.6011,206600.0
2007-08-07 12:20:00,43.73,43.75,43.72,43.73,174600.0,20.5964,20.6058,20.5917,20.5964,174600.0
2007-08-07 12:30:00,43.73,43.74,43.68,43.68,187800.0,20.5964,20.6011,20.5728,20.5728,187800.0
2007-08-07 12:40:00,43.68,43.83,43.62,43.8,329000.0,20.5728,20.6435,20.5446,20.6293,329000.0
2007-08-07 12:50:00,43.8,43.81,43.66,43.67,260000.0,20.6293,20.6341,20.5634,20.5681,260000.0
2007-08-07 13:00:00,43.69,43.8,43.66,43.7,2354400.0,20.5775,20.6293,20.5634,20.5822,2354400.0
2007-08-07 13:10:00,43.71,43.75,43.65,43.67,184200.0,20.587,20.6058,20.5587,20.5681,184200.0
2007-08-07 13:20:00,43.67,43.79,43.66,43.79,303800.0,20.5681,20.6246,20.5634,20.6246,303800.0
2007-08-07 13:30:00,43.79,43.85,43.76,43.8,221400.0,20.6246,20.6529,20.6105,20.6293,221400.0
2007-08-07 13:40:00,43.8,43.87,43.78,43.85,254800.0,20.6293,20.6623,20.6199,20.6529,254800.0
2007-08-07 13:50:00,43.85,43.93,43.82,43.91,383200.0,20.6529,20.6906,20.6388,20.6812,383200.0
2007-08-07 14:00:00,43.9,43.99,43.76,43.95,312600.0,20.6764,20.7188,20.6105,20.7,312600.0
2007-08-07 14:10:00,43.94,43.99,43.63,43.79,782200.0,20.6953,20.7188,20.5493,20.6246,782200.0
2007-08-07 14:20:00,43.79,43.95,43.69,43.87,523800.0,20.6246,20.7,20.5775,20.6623,523800.0
2007-08-07 14:30:00,43.87,44.0,43.82,43.97,862600.0,20.6623,20.7235,20.6388,20.7094,862600.0
2007-08-07 14:40:00,43.98,44.2,43.97,44.19,1028600.0,20.7141,20.8177,20.7094,20.813,1028600.0
2007-08-07 14:50:00,44.19,44.3,44.1,44.27,1279800.0,20.813,20.8648,20.7706,20.8507,1279800.0
2007-08-07 15:00:00,44.27,44.62,44.26,44.34,1676200.0,20.8507,21.0156,20.846,20.8837,1676200.0
2007-08-07 15:10:00,44.34,44.35,44.24,44.29,1092200.0,20.8837,20.8884,20.8366,20.8601,1092200.0
2007-08-07 15:20:00,44.29,44.45,44.24,44.4,1049600.0,20.8601,20.9355,20.8366,20.9119,1049600.0
2007-08-07 15:30:00,44.4,44.71,44.38,44.66,796800.0,20.9119,21.0579,20.9025,21.0344,796800.0
2007-08-07 15:40:00,44.66,45.0,44.63,44.94,1781600.0,21.0344,21.1945,21.0203,21.1663,1781600.0
2007-08-07 15:50:00,44.94,44.97,44.46,44.63,5506800.0,21.1663,21.1804,20.9402,21.0203,5506800.0
2007-08-08 09:30:00,45.23,45.56,45.11,45.51,1346200.0,21.3029,21.4583,21.2463,21.4347,1346200.0
2007-08-08 09:40:00,45.54,45.6,45.45,45.5,929600.0,21.4489,21.4771,21.4065,21.43,929600.0
2007-08-08 09:50:00,45.5,45.54,45.43,45.48,756400.0,21.43,21.4489,21.3971,21.4206,756400.0
2007-08-08 10:00:00,45.48,45.56,45.45,45.48,814000.0,21.4206,21.4583,21.4065,21.4206,814000.0
2007-08-08 10:10:00,45.48,45.49,45.38,45.41,474400.0,21.4206,21.4253,21.3735,21.3876,474400.0
2007-08-08 10:20:00,45.41,45.44,45.27,45.29,536200.0,21.3876,21.4018,21.3217,21.3311,536200.0
2007-08-08 10:30:00,45.28,45.34,45.25,45.34,461400.0,21.3264,21.3547,21.3123,21.3547,461400.0
2007-08-08 10:40:00,45.34,45.5,45.29,45.46,524800.0,21.3547,21.43,21.3311,21.4112,524800.0
2007-08-08 10:50:00,45.46,45.47,45.35,45.4,751600.0,21.4112,21.4159,21.3594,21.3829,751600.0
2007-08-08 11:00:00,45.39,45.44,45.34,45.44,318000.0,21.3782,21.4018,21.3547,21.4018,318000.0
2007-08-08 11:10:00,45.44,45.55,45.42,45.54,318200.0,21.4018,21.4536,21.3924,21.4489,318200.0
2007-08-08 11:20:00,45.53,45.56,45.43,45.43,337400.0,21.4442,21.4583,21.3971,21.3971,337400.0
2007-08-08 11:30:00,45.41,45.42,45.28,45.42,451200.0,21.3876,21.3924,21.3264,21.3924,451200.0
2007-08-08 11:40:00,45.42,45.48,45.38,45.4,195800.0,21.3924,21.4206,21.3735,21.3829,195800.0
2007-08-08 11:50:00,45.41,45.45,45.37,45.43,239200.0,21.3876,21.4065,21.3688,21.3971,239200.0
2007-08-08 12:00:00,45.42,45.43,45.31,45.33,264000.0,21.3924,21.3971,21.3405,21.35,264000.0
2007-08-08 12:10:00,45.33,45.4,45.32,45.34,222200.0,21.35,21.3829,21.3453,21.3547,222200.0
2007-08-08 12:20:00,45.33,45.41,45.33,45.38,193400.0,21.35,21.3876,21.35,21.3735,193400.0
2007-08-08 12:30:00,45.4,45.45,45.35,45.45,172600.0,21.3829,21.4065,21.3594,21.4065,172600.0
2007-08-08 12:40:00,45.45,45.48,45.4,45.46,162400.0,21.4065,21.4206,21.3829,21.4112,162400.0
2007-08-08 12:50:00,45.46,45.46,45.4,45.4,173800.0,21.4112,21.4112,21.3829,21.3829,173800.0
2007-08-08 13:00:00,45.41,45.49,45.35,45.45,336800.0,21.3876,21.4253,21.3594,21.4065,336800.0
2007-08-08 13:10:00,45.46,45.48,45.39,45.45,263600.0,21.4112,21.4206,21.3782,21.4065,263600.0
2007-08-08 13:20:00,45.46,45.49,45.43,45.47,271800.0,21.4112,21.4253,21.3971,21.4159,271800.0
2007-08-08 13:30:00,45.46,45.52,45.44,45.52,481800.0,21.4112,21.4394,21.4018,21.4394,481800.0
2007-08-08 13:40:00,45.52,45.52,45.45,45.47,340400.0,21.4394,21.4394,21.4065,21.4159,340400.0
2007-08-08 13:50:00,45.47,45.55,45.43,45.45,305200.0,21.4159,21.4536,21.3971,21.4065,305200.0
2007-08-08 14:00:00,45.45,45.47,45.43,45.44,330200.0,21.4065,21.4159,21.3971,21.4018,330200.0
2007-08-08 14:10:00,45.44,45.57,45.43,45.49,281400.0,21.4018,21.463,21.3971,21.4253,281400.0
2007-08-08 14:20:00,45.5,45.62,45.47,45.61,286200.0,21.43,21.4865,21.4159,21.4818,286200.0
2007-08-08 14:30:00,45.6,45.62,45.48,45.49,364000.0,21.4771,21.4865,21.4206,21.4253,364000.0
2007-08-08 14:40:00,45.5,45.53,45.46,45.48,206000.0,21.43,21.4442,21.4112,21.4206,206000.0
2007-08-08 14:50:00,45.48,45.58,45.46,45.52,270400.0,21.4206,21.4677,21.4112,21.4394,270400.0
2007-08-08 15:00:00,45.52,45.55,45.46,45.48,356200.0,21.4394,21.4536,21.4112,21.4206,356200.0
2007-08-08 15:10:00,45.48,45.52,45.43,45.46,503600.0,21.4206,21.4394,21.3971,21.4112,503600.0
2007-08-08 15:20:00,45.46,45.57,45.4,45.45,755800.0,21.4112,21.463,21.3829,21.4065,755800.0
2007-08-08 15:30:00,45.44,45.45,45.33,45.35,871400.0,21.4018,21.4065,21.35,21.3594,871400.0
2007-08-08 15:40:00,45.35,45.57,45.33,45.5,816200.0,21.3594,21.463,21.35,21.43,816200.0
2007-08-08 15:50:00,45.49,46.0,45.48,45.8,1158400.0,21.4253,21.6655,21.4206,21.5713,1158400.0
2007-08-09 09:30:00,45.05,45.47,44.06,45.45,540800.0,21.2181,21.4159,20.7518,21.4065,540800.0
2007-08-09 09:40:00,45.45,45.51,45.19,45.51,369600.0,21.4065,21.4347,21.284,21.4347,369600.0
2007-08-09 09:50:00,45.5,45.66,45.4,45.43,419800.0,21.43,21.5054,21.3829,21.3971,419800.0
2007-08-09 10:00:00,45.41,45.74,45.41,45.45,329200.0,21.3876,21.5431,21.3876,21.4065,329200.0
2007-08-09 10:10:00,45.44,45.48,45.37,45.38,315400.0,21.4018,21.4206,21.3688,21.3735,315400.0
2007-08-09 10:20:00,45.39,45.41,45.16,45.25,488400.0,21.3782,21.3876,21.2699,21.3123,488400.0
2007-08-09 10:30:00,45.27,45.44,45.25,45.32,311800.0,21.3217,21.4018,21.3123,21.3453,311800.0
2007-08-09 10:40:00,45.31,45.4,45.25,45.35,267200.0,21.3405,21.3829,21.3123,21.3594,267200.0
2007-08-09 10:50:00,45.36,45.45,45.35,45.39,236000.0,21.3641,21.4065,21.3594,21.3782,236000.0
2007-08-09 11:00:00,45.38,45.5,45.37,45.4,327600.0,21.3735,21.43,21.3688,21.3829,327600.0
2007-08-09 11:10:00,45.41,45.47,45.37,45.39,295600.0,21.3876,21.4159,21.3688,21.3782,295600.0
2007-08-09 11:20:00,45.38,45.43,45.31,45.31,228400.0,21.3735,21.3971,21.3405,21.3405,228400.0
2007-08-09 11:30:00,45.31,45.38,45.26,45.26,482600.0,21.3405,21.3735,21.317,21.317,482600.0
2007-08-09 11:40:00,45.26,45.3,45.24,45.27,437400.0,21.317,21.3358,21.3076,21.3217,437400.0
2007-08-09 11:50:00,45.26,45.32,45.23,45.3,613600.0,21.317,21.3453,21.3029,21.3358,613600.0
2007-08-09 12:00:00,45.31,45.41,45.29,45.38,269200.0,21.3405,21.3876,21.3311,21.3735,269200.0
2007-08-09 12:10:00,45.35,45.42,45.33,45.42,185000.0,21.3594,21.3924,21.35,21.3924,185000.0
2007-08-09 12:20:00,45.43,45.52,45.4,45.49,147800.0,21.3971,21.4394,21.3829,21.4253,147800.0
2007-08-09 12:30:00,45.48,45.49,45.42,45.43,129800.0,21.4206,21.4253,21.3924,21.3971,129800.0
2007-08-09 12:40:00,45.43,45.45,45.37,45.4,173200.0,21.3971,21.4065,21.3688,21.3829,173200.0
2007-08-09 12:50:00,45.38,45.49,45.38,45.46,102600.0,21.3735,21.4253,21.3735,21.4112,102600.0
2007-08-09 13:00:00,45.45,45.49,45.38,45.46,148400.0,21.4065,21.4253,21.3735,21.4112,148400.0
2007-08-09 13:10:00,45.45,45.49,45.27,45.35,325400.0,21.4065,21.4253,21.3217,21.3594,325400.0
2007-08-09 13:20:00,45.35,45.4,45.27,45.34,197400.0,21.3594,21.3829,21.3217,21.3547,197400.0
2007-08-09 13:30:00,45.34,45.45,45.3,45.43,164200.0,21.3547,21.4065,21.3358,21.3971,164200.0
2007-08-09 13:40:00,45.42,45.5,45.4,45.47,199400.0,21.3924,21.43,21.3829,21.4159,199400.0
2007-08-09 13:50:00,45.47,45.5,45.43,45.43,121000.0,21.4159,21.43,21.3971,21.3971,121000.0
2007-08-09 14:00:00,45.42,45.43,45.32,45.35,201200.0,21.3924,21.3971,21.3453,21.3594,201200.0
2007-08-09 14:10:00,45.34,45.49,45.32,45.47,284000.0,21.3547,21.4253,21.3453,21.4159,284000.0
2007-08-09 14:20:00,45.49,45.5,45.34,45.4,170200.0,21.4253,21.43,21.3547,21.3829,170200.0
2007-08-09 14:30:00,45.4,45.49,45.27,45.37,305400.0,21.3829,21.4253,21.3217,21.3688,305400.0
2007-08-09 14:40:00,45.38,45.7,45.35,45.47,209800.0,21.3735,21.5242,21.3594,21.4159,209800.0
2007-08-09 14:50:00,45.46,45.49,45.26,45.31,445200.0,21.4112,21.4253,21.317,21.3405,445200.0
2007-08-09 15:00:00,45.3,45.5,45.3,45.47,236600.0,21.3358,21.43,21.3358,21.4159,236600.0
2007-08-09 15:10:00,45.47,45.48,45.37,45.43,259600.0,21.4159,21.4206,21.3688,21.3971,259600.0
2007-08-09 15:20:00,45.42,45.48,45.37,45.45,192600.0,21.3924,21.4206,21.3688,21.4065,192600.0
2007-08-09 15:30:00,45.44,45.53,45.38,45.51,275000.0,21.4018,21.4442,21.3735,21.4347,275000.0
2007-08-09 15:40:00,45.52,45.73,45.47,45.72,301200.0,21.4394,21.5384,21.4159,21.5336,301200.0
2007-08-09 15:50:00,45.71,45.72,45.46,45.49,957400.0,21.5289,21.5336,21.4112,21.4253,957400.0
2007-08-10 09:30:00,45.12,45.31,45.01,45.09,399800.0,21.2511,21.3405,21.1992,21.2369,399800.0
2007-08-10 09:40:00,45.09,45.22,45.0,45.22,331200.0,21.2369,21.2982,21.1945,21.2982,331200.0
2007-08-10 09:50:00,45.21,45.21,45.02,45.13,391600.0,21.2934,21.2934,21.204,21.2558,391600.0
2007-08-10 10:00:00,45.13,45.17,44.88,44.98,410600.0,21.2558,21.2746,21.138,21.1851,410600.0
2007-08-10 10:10:00,44.98,45.14,44.96,45.08,255200.0,21.1851,21.2605,21.1757,21.2322,255200.0
2007-08-10 10:20:00,45.08,45.1,44.99,45.0,246000.0,21.2322,21.2416,21.1898,21.1945,246000.0
2007-08-10 10:30:00,45.0,45.05,44.98,45.0,262600.0,21.1945,21.2181,21.1851,21.1945,262600.0
2007-08-10 10:40:00,45.0,45.09,44.97,45.07,299000.0,21.1945,21.2369,21.1804,21.2275,299000.0
2007-08-10 10:50:00,45.09,45.13,44.99,45.01,176600.0,21.2369,21.2558,21.1898,21.1992,176600.0
2007-08-10 11:00:00,45.02,45.29,45.02,45.17,207400.0,21.204,21.3311,21.204,21.2746,207400.0
2007-08-10 11:10:00,45.18,45.47,45.09,45.46,365000.0,21.2793,21.4159,21.2369,21.4112,365000.0
2007-08-10 11:20:00,45.47,45.6,45.21,45.22,150200.0,21.4159,21.4771,21.2934,21.2982,150200.0
2007-08-10 11:30:00,45.21,45.23,45.12,45.18,178800.0,21.2934,21.3029,21.2511,21.2793,178800.0
2007-08-10 11:40:00,45.18,45.24,45.16,45.19,171600.0,21.2793,21.3076,21.2699,21.284,171600.0
2007-08-10 11:50:00,45.17,45.4,45.13,45.24,205600.0,21.2746,21.3829,21.2558,21.3076,205600.0
2007-08-10 12:00:00,45.24,45.42,45.24,45.38,140600.0,21.3076,21.3924,21.3076,21.3735,140600.0
2007-08-10 12:10:00,45.38,45.52,45.24,45.49,170200.0,21.3735,21.4394,21.3076,21.4253,170200.0
2007-08-10 12:20:00,45.49,45.74,45.35,45.38,165800.0,21.4253,21.5431,21.3594,21.3735,165800.0
2007-08-10 12:30:00,45.36,45.42,45.19,45.26,140400.0,21.3641,21.3924,21.284,21.317,140400.0
2007-08-10 12:40:00,45.26,45.41,45.21,45.24,120600.0,21.317,21.3876,21.2934,21.3076,120600.0
2007-08-10 12:50:00,45.24,45.49,45.14,45.18,295800.0,21.3076,21.4253,21.2605,21.2793,295800.0
2007-08-10 13:00:00,45.19,45.3,45.16,45.19,245400.0,21.284,21.3358,21.2699,21.284,245400.0
2007-08-10 13:10:00,45.21,45.21,45.11,45.15,128600.0,21.2934,21.2934,21.2463,21.2652,128600.0
2007-08-10 13:20:00,45.15,45.43,45.15,45.31,164400.0,21.2652,21.3971,21.2652,21.3405,164400.0
2007-08-10 13:30:00,45.31,45.37,45.15,45.16,148600.0,21.3405,21.3688,21.2652,21.2699,148600.0
2007-08-10 13:40:00,45.17,45.18,45.0,45.01,113400.0,21.2746,21.2793,21.1945,21.1992,113400.0
2007-08-10 13:50:00,45.01,45.27,45.0,45.13,224000.0,21.1992,21.3217,21.1945,21.2558,224000.0
2007-08-10 14:00:00,45.13,45.24,45.1,45.12,236800.0,21.2558,21.3076,21.2416,21.2511,236800.0
2007-08-10 14:10:00,45.12,45.15,45.03,45.1,185600.0,21.2511,21.2652,21.2087,21.2416,185600.0
2007-08-10 14:20:00,45.1,45.16,45.07,45.09,144200.0,21.2416,21.2699,21.2275,21.2369,144200.0
2007-08-10 14:30:00,45.09,45.11,45.02,45.04,164400.0,21.2369,21.2463,21.204,21.2134,164400.0
2007-08-10 14:40:00,45.04,45.19,44.99,45.02,131000.0,21.2134,21.284,21.1898,21.204,131000.0
2007-08-10 14:50:00,45.02,45.02,44.95,45.0,272800.0,21.204,21.204,21.171,21.1945,272800.0
2007-08-10 15:00:00,45.0,45.05,44.89,45.0,164600.0,21.1945,21.2181,21.1427,21.1945,164600.0
2007-08-10 15:10:00,45.01,45.01,44.82,44.88,449200.0,21.1992,21.1992,21.1098,21.138,449200.0
2007-08-10 15:20:00,44.9,45.16,44.85,45.02,235200.0,21.1474,21.2699,21.1239,21.204,235200.0
2007-08-10 15:30:00,45.02,45.13,44.9,45.01,224600.0,21.204,21.2558,21.1474,21.1992,224600.0
2007-08-10 15:40:00,45.0,45.1,44.97,45.05,217800.0,21.1945,21.2416,21.1804,21.2181,217800.0
2007-08-10 15:50:00,45.05,45.37,45.02,45.02,450000.0,21.2181,21.3688,21.204,21.204,450000.0
2007-08-13 09:30:00,45.25,45.32,44.95,45.27,285400.0,21.3123,21.3453,21.171,21.3217,285400.0
2007-08-13 09:40:00,45.29,45.55,45.15,45.21,200600.0,21.3311,21.4536,21.2652,21.2934,200600.0
2007-08-13 09:50:00,45.22,45.33,45.12,45.19,156200.0,21.2982,21.35,21.2511,21.284,156200.0
2007-08-13 10:00:00,45.19,45.23,45.1,45.13,131400.0,21.284,21.3029,21.2416,21.2558,131400.0
2007-08-13 10:10:00,45.13,45.18,45.07,45.09,183000.0,21.2558,21.2793,21.2275,21.2369,183000.0
2007-08-13 10:20:00,45.08,45.12,44.91,44.99,175200.0,21.2322,21.2511,21.1521,21.1898,175200.0
2007-08-13 10:30:00,44.99,45.09,44.91,44.98,244000.0,21.1898,21.2369,21.1521,21.1851,244000.0
2007-08-13 10:40:00,44.99,45.02,44.81,44.86,183000.0,21.1898,21.204,21.105,21.1286,183000.0
2007-08-13 10:50:00,44.85,44.99,44.85,44.99,180000.0,21.1239,21.1898,21.1239,21.1898,180000.0
2007-08-13 11:00:00,44.99,45.02,44.87,44.9,180000.0,21.1898,21.204,21.1333,21.1474,180000.0
2007-08-13 11:10:00,44.9,44.99,44.9,44.95,113800.0,21.1474,21.1898,21.1474,21.171,113800.0
2007-08-13 11:20:00,44.95,45.25,44.94,45.23,139200.0,21.171,21.3123,21.1663,21.3029,139200.0
2007-08-13 11:30:00,45.21,45.41,45.21,45.31,97800.0,21.2934,21.3876,21.2934,21.3405,97800.0
2007-08-13 11:40:00,45.31,45.32,45.05,45.09,62800.0,21.3405,21.3453,21.2181,21.2369,62800.0
2007-08-13 11:50:00,45.1,45.1,45.03,45.1,94200.0,21.2416,21.2416,21.2087,21.2416,94200.0
2007-08-13 12:00:00,45.1,45.18,45.06,45.13,140000.0,21.2416,21.2793,21.2228,21.2558,140000.0
2007-08-13 12:10:00,45.12,45.13,45.06,45.08,131400.0,21.2511,21.2558,21.2228,21.2322,131400.0
2007-08-13 12:20:00,45.08,45.09,45.01,45.02,49000.0,21.2322,21.2369,21.1992,21.204,49000.0
2007-08-13 12:30:00,45.02,45.08,44.96,44.96,85400.0,21.204,21.2322,21.1757,21.1757,85400.0
2007-08-13 12:40:00,44.96,45.08,44.93,45.06,146200.0,21.1757,21.2322,21.1616,21.2228,146200.0
2007-08-13 12:50:00,45.06,45.11,44.98,45.03,130000.0,21.2228,21.2463,21.1851,21.2087,130000.0
2007-08-13 13:00:00,45.04,45.12,44.96,45.0,95400.0,21.2134,21.2511,21.1757,21.1945,95400.0
2007-08-13 13:10:00,44.99,45.08,44.95,45.07,202800.0,21.1898,21.2322,21.171,21.2275,202800.0
2007-08-13 13:20:00,45.07,45.1,44.97,45.09,128800.0,21.2275,21.2416,21.1804,21.2369,128800.0
2007-08-13 13:30:00,45.07,45.1,44.98,45.06,64000.0,21.2275,21.2416,21.1851,21.2228,64000.0
2007-08-13 13:40:00,45.08,45.09,45.02,45.07,80400.0,21.2322,21.2369,21.204,21.2275,80400.0
2007-08-13 13:50:00,45.07,45.27,45.05,45.24,122000.0,21.2275,21.3217,21.2181,21.3076,122000.0
2007-08-13 14:00:00,45.24,45.32,45.13,45.32,139400.0,21.3076,21.3453,21.2558,21.3453,139400.0
2007-08-13 14:10:00,45.31,45.35,45.23,45.26,155600.0,21.3405,21.3594,21.3029,21.317,155600.0
2007-08-13 14:20:00,45.26,45.38,45.26,45.34,117400.0,21.317,21.3735,21.317,21.3547,117400.0
2007-08-13 14:30:00,45.34,45.35,45.15,45.21,96400.0,21.3547,21.3594,21.2652,21.2934,96400.0
2007-08-13 14:40:00,45.2,45.2,45.14,45.17,149000.0,21.2887,21.2887,21.2605,21.2746,149000.0
2007-08-13 14:50:00,45.18,45.22,45.16,45.17,122400.0,21.2793,21.2982,21.2699,21.2746,122400.0
2007-08-13 15:00:00,45.18,45.23,45.1,45.1,152200.0,21.2793,21.3029,21.2416,21.2416,152200.0
2007-08-13 15:10:00,45.1,45.12,45.0,45.01,141800.0,21.2416,21.2511,21.1945,21.1992,141800.0
2007-08-13 15:20:00,45.01,45.04,44.88,45.04,189800.0,21.1992,21.2134,21.138,21.2134,189800.0
2007-08-13 15:30:00,45.04,45.12,44.97,45.07,184600.0,21.2134,21.2511,21.1804,21.2275,184600.0
2007-08-13 15:40:00,45.1,45.18,44.9,44.98,183400.0,21.2416,21.2793,21.1474,21.1851,183400.0
2007-08-13 15:50:00,44.98,44.98,44.28,44.6,638200.0,21.1851,21.1851,20.8554,21.0061,638200.0
2007-08-14 09:30:00,44.63,44.66,44.38,44.55,288000.0,21.0203,21.0344,20.9025,20.9826,288000.0
2007-08-14 09:40:00,44.52,44.55,44.39,44.41,152000.0,20.9685,20.9826,20.9072,20.9167,152000.0
2007-08-14 09:50:00,44.41,44.83,44.38,44.81,151800.0,20.9167,21.1145,20.9025,21.105,151800.0
2007-08-14 10:00:00,44.82,44.91,44.67,44.7,141600.0,21.1098,21.1521,21.0391,21.0532,141600.0
2007-08-14 10:10:00,44.69,44.75,44.62,44.73,64400.0,21.0485,21.0768,21.0156,21.0674,64400.0
2007-08-14 10:20:00,44.73,44.87,44.72,44.83,113000.0,21.0674,21.1333,21.0627,21.1145,113000.0
2007-08-14 10:30:00,44.82,44.83,44.71,44.71,124600.0,21.1098,21.1145,21.0579,21.0579,124600.0
2007-08-14 10:40:00,44.71,44.72,44.5,44.52,109600.0,21.0579,21.0627,20.959,20.9685,109600.0
2007-08-14 10:50:00,44.52,44.54,44.34,44.41,142200.0,20.9685,20.9779,20.8837,20.9167,142200.0
2007-08-14 11:00:00,44.43,44.44,44.05,44.05,136600.0,20.9261,20.9308,20.7471,20.7471,136600.0
2007-08-14 11:10:00,44.05,44.24,43.97,44.2,72800.0,20.7471,20.8366,20.7094,20.8177,72800.0
2007-08-14 11:20:00,44.21,44.23,44.13,44.22,92800.0,20.8225,20.8319,20.7848,20.8272,92800.0
2007-08-14 11:30:00,44.24,44.28,44.1,44.11,55600.0,20.8366,20.8554,20.7706,20.7754,55600.0
2007-08-14 11:40:00,44.09,44.15,44.07,44.11,37600.0,20.7659,20.7942,20.7565,20.7754,37600.0
2007-08-14 11:50:00,44.12,44.25,44.08,44.19,84400.0,20.7801,20.8413,20.7612,20.813,84400.0
2007-08-14 12:00:00,44.22,44.27,44.16,44.21,73400.0,20.8272,20.8507,20.7989,20.8225,73400.0
2007-08-14 12:10:00,44.22,44.39,44.18,44.36,88600.0,20.8272,20.9072,20.8083,20.8931,88600.0
2007-08-14 12:20:00,44.35,44.4,44.26,44.26,89000.0,20.8884,20.9119,20.846,20.846,89000.0
2007-08-14 12:30:00,44.27,44.52,44.27,44.52,66600.0,20.8507,20.9685,20.8507,20.9685,66600.0
2007-08-14 12:40:00,44.52,44.6,44.4,44.57,75200.0,20.9685,21.0061,20.9119,20.992,75200.0
2007-08-14 12:50:00,44.55,44.6,44.47,44.51,91400.0,20.9826,21.0061,20.9449,20.9638,91400.0
2007-08-14 13:00:00,44.51,44.54,44.4,44.49,106400.0,20.9638,20.9779,20.9119,20.9543,106400.0
2007-08-14 13:10:00,44.49,44.5,44.35,44.37,68600.0,20.9543,20.959,20.8884,20.8978,68600.0
2007-08-14 13:20:00,44.38,44.38,44.24,44.27,60200.0,20.9025,20.9025,20.8366,20.8507,60200.0
2007-08-14 13:30:00,44.27,44.43,44.27,44.35,63000.0,20.8507,20.9261,20.8507,20.8884,63000.0
2007-08-14 13:40:00,44.34,44.37,44.22,44.25,71600.0,20.8837,20.8978,20.8272,20.8413,71600.0
2007-08-14 13:50:00,44.24,44.31,44.11,44.13,79800.0,20.8366,20.8696,20.7754,20.7848,79800.0
2007-08-14 14:00:00,44.13,44.2,44.01,44.01,87000.0,20.7848,20.8177,20.7283,20.7283,87000.0
2007-08-14 14:10:00,44.02,44.19,43.98,44.16,79400.0,20.733,20.813,20.7141,20.7989,79400.0
2007-08-14 14:20:00,44.17,44.32,44.17,44.24,64800.0,20.8036,20.8743,20.8036,20.8366,64800.0
2007-08-14 14:30:00,44.27,44.27,44.0,44.1,80200.0,20.8507,20.8507,20.7235,20.7706,80200.0
2007-08-14 14:40:00,44.1,44.18,44.01,44.17,76200.0,20.7706,20.8083,20.7283,20.8036,76200.0
2007-08-14 14:50:00,44.16,44.18,44.01,44.06,100600.0,20.7989,20.8083,20.7283,20.7518,100600.0
2007-08-14 15:00:00,44.07,44.26,44.07,44.13,88600.0,20.7565,20.846,20.7565,20.7848,88600.0
2007-08-14 15:10:00,44.12,44.27,44.08,44.26,77800.0,20.7801,20.8507,20.7612,20.846,77800.0
2007-08-14 15:20:00,44.26,44.41,44.22,44.26,132000.0,20.846,20.9167,20.8272,20.846,132000.0
2007-08-14 15:30:00,44.26,44.26,44.11,44.24,154000.0,20.846,20.846,20.7754,20.8366,154000.0
2007-08-14 15:40:00,44.22,44.23,43.99,44.06,149800.0,20.8272,20.8319,20.7188,20.7518,149800.0
2007-08-14 15:50:00,44.05,44.12,43.97,43.99,230800.0,20.7471,20.7801,20.7094,20.7188,230800.0
2007-08-15 09:30:00,43.8,43.95,43.72,43.83,148600.0,20.6293,20.7,20.5917,20.6435,148600.0
2007-08-15 09:40:00,43.83,43.94,43.55,43.94,132400.0,20.6435,20.6953,20.5116,20.6953,132400.0
2007-08-15 09:50:00,43.94,44.46,43.93,44.4,192600.0,20.6953,20.9402,20.6906,20.9119,192600.0
2007-08-15 10:00:00,44.36,44.4,43.85,44.13,191200.0,20.8931,20.9119,20.6529,20.7848,191200.0
2007-08-15 10:10:00,44.12,44.28,44.07,44.14,92800.0,20.7801,20.8554,20.7565,20.7895,92800.0
2007-08-15 10:20:00,44.13,44.43,44.1,44.38,86800.0,20.7848,20.9261,20.7706,20.9025,86800.0
2007-08-15 10:30:00,44.37,44.37,44.08,44.12,118400.0,20.8978,20.8978,20.7612,20.7801,118400.0
2007-08-15 10:40:00,44.13,44.2,44.02,44.08,101400.0,20.7848,20.8177,20.733,20.7612,101400.0
2007-08-15 10:50:00,44.09,44.15,44.02,44.1,87600.0,20.7659,20.7942,20.733,20.7706,87600.0
2007-08-15 11:00:00,44.13,44.14,43.99,44.02,88400.0,20.7848,20.7895,20.7188,20.733,88400.0
2007-08-15 11:10:00,44.02,44.1,43.95,43.95,56800.0,20.733,20.7706,20.7,20.7,56800.0
2007-08-15 11:20:00,43.95,44.07,43.91,43.98,85000.0,20.7,20.7565,20.6812,20.7141,85000.0
2007-08-15 11:30:00,43.97,44.0,43.77,43.84,93400.0,20.7094,20.7235,20.6152,20.6482,93400.0
2007-08-15 11:40:00,43.81,43.81,43.58,43.6,144800.0,20.6341,20.6341,20.5257,20.5351,144800.0
2007-08-15 11:50:00,43.6,43.7,43.54,43.61,130000.0,20.5351,20.5822,20.5069,20.5399,130000.0
2007-08-15 12:00:00,43.61,43.76,43.57,43.7,128600.0,20.5399,20.6105,20.521,20.5822,128600.0
2007-08-15 12:10:00,43.7,43.85,43.68,43.8,52000.0,20.5822,20.6529,20.5728,20.6293,52000.0
2007-08-15 12:20:00,43.79,43.84,43.68,43.73,78600.0,20.6246,20.6482,20.5728,20.5964,78600.0
2007-08-15 12:30:00,43.69,43.8,43.66,43.72,75800.0,20.5775,20.6293,20.5634,20.5917,75800.0
2007-08-15 12:40:00,43.7,43.86,43.69,43.85,60400.0,20.5822,20.6576,20.5775,20.6529,60400.0
2007-08-15 12:50:00,43.86,43.87,43.7,43.82,103200.0,20.6576,20.6623,20.5822,20.6388,103200.0
2007-08-15 13:00:00,43.82,43.83,43.7,43.74,146800.0,20.6388,20.6435,20.5822,20.6011,146800.0
2007-08-15 13:10:00,43.73,43.95,43.7,43.89,108400.0,20.5964,20.7,20.5822,20.6717,108400.0
2007-08-15 13:20:00,43.88,44.03,43.88,43.89,128200.0,20.667,20.7377,20.667,20.6717,128200.0
2007-08-15 13:30:00,43.88,44.25,43.88,44.23,118800.0,20.667,20.8413,20.667,20.8319,118800.0
2007-08-15 13:40:00,44.23,44.31,44.06,44.1,193200.0,20.8319,20.8696,20.7518,20.7706,193200.0
2007-08-15 13:50:00,44.1,44.36,44.05,44.24,154600.0,20.7706,20.8931,20.7471,20.8366,154600.0
2007-08-15 14:00:00,44.23,44.26,44.02,44.07,64600.0,20.8319,20.846,20.733,20.7565,64600.0
2007-08-15 14:10:00,44.06,44.06,43.9,43.99,92000.0,20.7518,20.7518,20.6764,20.7188,92000.0
2007-08-15 14:20:00,43.99,44.07,43.9,43.92,74000.0,20.7188,20.7565,20.6764,20.6859,74000.0
2007-08-15 14:30:00,43.92,43.95,43.67,43.73,108200.0,20.6859,20.7,20.5681,20.5964,108200.0
2007-08-15 14:40:00,43.74,43.79,43.46,43.52,134000.0,20.6011,20.6246,20.4692,20.4975,134000.0
2007-08-15 14:50:00,43.52,43.62,43.44,43.55,134200.0,20.4975,20.5446,20.4598,20.5116,134200.0
2007-08-15 15:00:00,43.55,43.7,43.53,43.62,107200.0,20.5116,20.5822,20.5022,20.5446,107200.0
2007-08-15 15:10:00,43.59,43.63,43.3,43.4,149200.0,20.5304,20.5493,20.3939,20.441,149200.0
2007-08-15 15:20:00,43.42,43.49,43.3,43.31,122400.0,20.4504,20.4833,20.3939,20.3986,122400.0
2007-08-15 15:30:00,43.33,43.43,43.13,43.21,176800.0,20.408,20.4551,20.3138,20.3515,176800.0
2007-08-15 15:40:00,43.21,43.47,43.17,43.3,237400.0,20.3515,20.4739,20.3326,20.3939,237400.0
2007-08-15 15:50:00,43.29,43.35,42.99,43.13,254200.0,20.3891,20.4174,20.2478,20.3138,254200.0
2007-08-16 09:30:00,42.83,42.96,42.51,42.83,275600.0,20.1725,20.2337,20.0218,20.1725,275600.0
2007-08-16 09:40:00,42.82,43.01,42.76,42.96,111400.0,20.1678,20.2573,20.1395,20.2337,111400.0
2007-08-16 09:50:00,42.92,43.13,42.3,42.43,238800.0,20.2149,20.3138,19.9229,19.9841,238800.0
2007-08-16 10:00:00,42.43,42.99,42.38,42.43,162800.0,19.9841,20.2478,19.9605,19.9841,162800.0
2007-08-16 10:10:00,42.43,42.72,42.43,42.6,241400.0,19.9841,20.1207,19.9841,20.0642,241400.0
2007-08-16 10:20:00,42.62,42.62,42.35,42.56,198600.0,20.0736,20.0736,19.9464,20.0453,198600.0
2007-08-16 10:30:00,42.55,42.59,42.38,42.52,158600.0,20.0406,20.0595,19.9605,20.0265,158600.0
2007-08-16 10:40:00,42.54,42.65,42.47,42.49,232400.0,20.0359,20.0877,20.0029,20.0124,232400.0
2007-08-16 10:50:00,42.44,42.57,42.44,42.51,148600.0,19.9888,20.05,19.9888,20.0218,148600.0
2007-08-16 11:00:00,42.52,42.67,42.5,42.62,127800.0,20.0265,20.0971,20.0171,20.0736,127800.0
2007-08-16 11:10:00,42.6,42.66,42.46,42.47,115600.0,20.0642,20.0924,19.9982,20.0029,115600.0
2007-08-16 11:20:00,42.48,42.54,42.18,42.41,312200.0,20.0076,20.0359,19.8663,19.9747,312200.0
2007-08-16 11:30:00,42.4,42.5,42.34,42.36,132400.0,19.97,20.0171,19.9417,19.9511,132400.0
2007-08-16 11:40:00,42.38,42.5,42.21,42.24,153800.0,19.9605,20.0171,19.8805,19.8946,153800.0
2007-08-16 11:50:00,42.24,42.49,42.2,42.35,217600.0,19.8946,20.0124,19.8758,19.9464,217600.0
2007-08-16 12:00:00,42.35,42.38,42.1,42.1,255800.0,19.9464,19.9605,19.8287,19.8287,255800.0
2007-08-16 12:10:00,42.12,42.29,42.04,42.16,149600.0,19.8381,19.9182,19.8004,19.8569,149600.0
2007-08-16 12:20:00,42.16,42.28,42.11,42.19,138800.0,19.8569,19.9134,19.8334,19.8711,138800.0
2007-08-16 12:30:00,42.19,42.27,42.13,42.15,112200.0,19.8711,19.9087,19.8428,19.8522,112200.0
2007-08-16 12:40:00,42.16,42.24,42.07,42.14,172400.0,19.8569,19.8946,19.8145,19.8475,172400.0
2007-08-16 12:50:00,42.14,42.5,42.1,42.24,171000.0,19.8475,20.0171,19.8287,19.8946,171000.0
2007-08-16 13:00:00,42.21,42.38,42.13,42.26,80800.0,19.8805,19.9605,19.8428,19.904,80800.0
2007-08-16 13:10:00,42.23,42.51,42.15,42.49,128000.0,19.8899,20.0218,19.8522,20.0124,128000.0
2007-08-16 13:20:00,42.51,42.52,42.13,42.23,115000.0,20.0218,20.0265,19.8428,19.8899,115000.0
2007-08-16 13:30:00,42.21,42.47,42.21,42.41,101200.0,19.8805,20.0029,19.8805,19.9747,101200.0
2007-08-16 13:40:00,42.42,42.48,42.2,42.22,109800.0,19.9794,20.0076,19.8758,19.8852,109800.0
2007-08-16 13:50:00,42.24,42.5,42.21,42.4,120200.0,19.8946,20.0171,19.8805,19.97,120200.0
2007-08-16 14:00:00,42.41,42.73,42.27,42.3,169800.0,19.9747,20.1254,19.9087,19.9229,169800.0
2007-08-16 14:10:00,42.32,42.74,42.3,42.59,163600.0,19.9323,20.1301,19.9229,20.0595,163600.0
2007-08-16 14:20:00,42.63,42.77,42.49,42.69,182200.0,20.0783,20.1442,20.0124,20.1065,182200.0
2007-08-16 14:30:00,42.71,43.01,42.52,42.7,219000.0,20.116,20.2573,20.0265,20.1113,219000.0
2007-08-16 14:40:00,42.72,43.07,42.67,42.91,185800.0,20.1207,20.2855,20.0971,20.2102,185800.0
2007-08-16 14:50:00,42.9,42.9,42.6,42.73,197000.0,20.2055,20.2055,20.0642,20.1254,197000.0
2007-08-16 15:00:00,42.73,42.74,42.13,42.15,279000.0,20.1254,20.1301,19.8428,19.8522,279000.0
2007-08-16 15:10:00,42.13,42.16,41.78,42.08,644600.0,19.8428,19.8569,19.6779,19.8192,644600.0
2007-08-16 15:20:00,42.08,42.34,42.05,42.26,183200.0,19.8192,19.9417,19.8051,19.904,183200.0
2007-08-16 15:30:00,42.25,42.6,42.09,42.58,360200.0,19.8993,20.0642,19.824,20.0547,360200.0
2007-08-16 15:40:00,42.57,43.1,42.51,42.94,388000.0,20.05,20.2997,20.0218,20.2243,388000.0
2007-08-16 15:50:00,42.93,43.2,42.75,42.96,373000.0,20.2196,20.3468,20.1348,20.2337,373000.0
2007-08-17 09:30:00,42.41,43.46,41.78,43.35,467400.0,19.9747,20.4692,19.6779,20.4174,467400.0
2007-08-17 09:40:00,43.35,43.46,42.7,42.71,378600.0,20.4174,20.4692,20.1113,20.116,378600.0
2007-08-17 09:50:00,42.73,43.09,42.47,42.75,498000.0,20.1254,20.2949,20.0029,20.1348,498000.0
2007-08-17 10:00:00,42.74,43.0,42.58,42.74,612600.0,20.1301,20.2526,20.0547,20.1301,612600.0
2007-08-17 10:10:00,42.74,42.85,42.58,42.64,330800.0,20.1301,20.1819,20.0547,20.083,330800.0
2007-08-17 10:20:00,42.63,42.73,42.58,42.65,443800.0,20.0783,20.1254,20.0547,20.0877,443800.0
2007-08-17 10:30:00,42.65,42.99,42.6,42.98,270600.0,20.0877,20.2478,20.0642,20.2431,270600.0
2007-08-17 10:40:00,42.97,43.02,42.74,42.82,276400.0,20.2384,20.262,20.1301,20.1678,276400.0
2007-08-17 10:50:00,42.82,42.99,42.67,42.83,430800.0,20.1678,20.2478,20.0971,20.1725,430800.0
2007-08-17 11:00:00,42.84,42.85,42.5,42.52,467000.0,20.1772,20.1819,20.0171,20.0265,467000.0
2007-08-17 11:10:00,42.54,42.65,42.52,42.53,228000.0,20.0359,20.0877,20.0265,20.0312,228000.0
2007-08-17 11:20:00,42.54,42.76,42.51,42.68,189200.0,20.0359,20.1395,20.0218,20.1018,189200.0
2007-08-17 11:30:00,42.69,42.84,42.55,42.81,170400.0,20.1065,20.1772,20.0406,20.1631,170400.0
2007-08-17 11:40:00,42.79,42.85,42.62,42.7,201600.0,20.1536,20.1819,20.0736,20.1113,201600.0
2007-08-17 11:50:00,42.7,42.79,42.55,42.58,243400.0,20.1113,20.1536,20.0406,20.0547,243400.0
2007-08-17 12:00:00,42.57,42.6,42.46,42.56,270800.0,20.05,20.0642,19.9982,20.0453,270800.0
2007-08-17 12:10:00,42.55,42.74,42.52,42.7,297600.0,20.0406,20.1301,20.0265,20.1113,297600.0
2007-08-17 12:20:00,42.7,42.83,42.7,42.81,710200.0,20.1113,20.1725,20.1113,20.1631,710200.0
2007-08-17 12:30:00,42.81,42.83,42.73,42.74,168800.0,20.1631,20.1725,20.1254,20.1301,168800.0
2007-08-17 12:40:00,42.74,42.8,42.71,42.8,165400.0,20.1301,20.1584,20.116,20.1584,165400.0
2007-08-17 12:50:00,42.79,42.85,42.7,42.8,131800.0,20.1536,20.1819,20.1113,20.1584,131800.0
2007-08-17 13:00:00,42.8,42.88,42.76,42.82,305200.0,20.1584,20.196,20.1395,20.1678,305200.0
2007-08-17 13:10:00,42.82,42.87,42.8,42.83,311200.0,20.1678,20.1913,20.1584,20.1725,311200.0
2007-08-17 13:20:00,42.83,42.97,42.82,42.88,200800.0,20.1725,20.2384,20.1678,20.196,200800.0
2007-08-17 13:30:00,42.88,43.09,42.87,42.99,154400.0,20.196,20.2949,20.1913,20.2478,154400.0
2007-08-17 13:40:00,42.99,43.04,42.9,43.04,180200.0,20.2478,20.2714,20.2055,20.2714,180200.0
2007-08-17 13:50:00,43.04,43.05,42.89,42.94,709000.0,20.2714,20.2761,20.2007,20.2243,709000.0
2007-08-17 14:00:00,42.93,42.99,42.85,42.9,122800.0,20.2196,20.2478,20.1819,20.2055,122800.0
2007-08-17 14:10:00,42.9,43.0,42.88,42.99,103200.0,20.2055,20.2526,20.196,20.2478,103200.0
2007-08-17 14:20:00,42.99,43.11,42.94,43.11,110200.0,20.2478,20.3044,20.2243,20.3044,110200.0
2007-08-17 14:30:00,43.1,43.21,43.02,43.1,144000.0,20.2997,20.3515,20.262,20.2997,144000.0
2007-08-17 14:40:00,43.07,43.24,43.04,43.22,231600.0,20.2855,20.3656,20.2714,20.3562,231600.0
2007-08-17 14:50:00,43.2,43.25,43.12,43.12,155400.0,20.3468,20.3703,20.3091,20.3091,155400.0
2007-08-17 15:00:00,43.12,43.38,43.09,43.34,236400.0,20.3091,20.4315,20.2949,20.4127,236400.0
2007-08-17 15:10:00,43.37,43.61,43.36,43.61,296600.0,20.4268,20.5399,20.4221,20.5399,296600.0
2007-08-17 15:20:00,43.6,43.6,43.21,43.22,233200.0,20.5351,20.5351,20.3515,20.3562,233200.0
2007-08-17 15:30:00,43.24,43.61,43.24,43.6,205800.0,20.3656,20.5399,20.3656,20.5351,205800.0
2007-08-17 15:40:00,43.6,43.63,43.41,43.49,362200.0,20.5351,20.5493,20.4457,20.4833,362200.0
2007-08-17 15:50:00,43.49,43.85,43.47,43.63,336400.0,20.4833,20.6529,20.4739,20.5493,336400.0
2007-08-20 09:30:00,43.46,43.76,43.33,43.53,148600.0,20.4692,20.6105,20.408,20.5022,148600.0
2007-08-20 09:40:00,43.52,43.52,43.31,43.39,140600.0,20.4975,20.4975,20.3986,20.4362,140600.0
2007-08-20 09:50:00,43.38,43.66,43.37,43.48,157400.0,20.4315,20.5634,20.4268,20.4786,157400.0
2007-08-20 10:00:00,43.47,43.59,43.34,43.53,175800.0,20.4739,20.5304,20.4127,20.5022,175800.0
2007-08-20 10:10:00,43.53,43.65,43.47,43.63,93800.0,20.5022,20.5587,20.4739,20.5493,93800.0
2007-08-20 10:20:00,43.62,43.65,43.52,43.59,115800.0,20.5446,20.5587,20.4975,20.5304,115800.0
2007-08-20 10:30:00,43.6,43.68,43.48,43.67,106400.0,20.5351,20.5728,20.4786,20.5681,106400.0
2007-08-20 10:40:00,43.67,43.91,43.66,43.9,132800.0,20.5681,20.6812,20.5634,20.6764,132800.0
2007-08-20 10:50:00,43.91,43.97,43.85,43.92,77200.0,20.6812,20.7094,20.6529,20.6859,77200.0
2007-08-20 11:00:00,43.93,43.97,43.8,43.85,65000.0,20.6906,20.7094,20.6293,20.6529,65000.0
2007-08-20 11:10:00,43.85,43.96,43.84,43.9,74400.0,20.6529,20.7047,20.6482,20.6764,74400.0
2007-08-20 11:20:00,43.9,43.91,43.7,43.77,98000.0,20.6764,20.6812,20.5822,20.6152,98000.0
2007-08-20 11:30:00,43.77,43.9,43.7,43.85,67200.0,20.6152,20.6764,20.5822,20.6529,67200.0
2007-08-20 11:40:00,43.84,43.84,43.74,43.76,41800.0,20.6482,20.6482,20.6011,20.6105,41800.0
2007-08-20 11:50:00,43.76,43.78,43.57,43.6,77600.0,20.6105,20.6199,20.521,20.5351,77600.0
2007-08-20 12:00:00,43.58,43.69,43.56,43.59,77400.0,20.5257,20.5775,20.5163,20.5304,77400.0
2007-08-20 12:10:00,43.58,43.59,43.41,43.49,123000.0,20.5257,20.5304,20.4457,20.4833,123000.0
2007-08-20 12:20:00,43.49,43.53,43.27,43.51,124400.0,20.4833,20.5022,20.3797,20.4928,124400.0
2007-08-20 12:30:00,43.52,43.53,43.43,43.46,74000.0,20.4975,20.5022,20.4551,20.4692,74000.0
2007-08-20 12:40:00,43.45,43.48,43.32,43.4,48600.0,20.4645,20.4786,20.4033,20.441,48600.0
2007-08-20 12:50:00,43.38,43.43,43.27,43.34,70800.0,20.4315,20.4551,20.3797,20.4127,70800.0
2007-08-20 13:00:00,43.35,43.41,43.31,43.41,54600.0,20.4174,20.4457,20.3986,20.4457,54600.0
2007-08-20 13:10:00,43.4,43.52,43.37,43.43,89000.0,20.441,20.4975,20.4268,20.4551,89000.0
2007-08-20 13:20:00,43.43,43.43,43.3,43.38,45600.0,20.4551,20.4551,20.3939,20.4315,45600.0
2007-08-20 13:30:00,43.38,43.48,43.31,43.46,45200.0,20.4315,20.4786,20.3986,20.4692,45200.0
2007-08-20 13:40:00,43.47,43.67,43.44,43.67,118800.0,20.4739,20.5681,20.4598,20.5681,118800.0
2007-08-20 13:50:00,43.66,43.67,43.48,43.52,104600.0,20.5634,20.5681,20.4786,20.4975,104600.0
2007-08-20 14:00:00,43.49,43.5,43.32,43.4,84400.0,20.4833,20.4881,20.4033,20.441,84400.0
2007-08-20 14:10:00,43.38,43.5,43.34,43.38,100600.0,20.4315,20.4881,20.4127,20.4315,100600.0
2007-08-20 14:20:00,43.38,43.46,43.35,43.45,68000.0,20.4315,20.4692,20.4174,20.4645,68000.0
2007-08-20 14:30:00,43.44,43.56,43.41,43.52,88800.0,20.4598,20.5163,20.4457,20.4975,88800.0
2007-08-20 14:40:00,43.5,43.68,43.45,43.59,62800.0,20.4881,20.5728,20.4645,20.5304,62800.0
2007-08-20 14:50:00,43.58,43.7,43.57,43.68,105000.0,20.5257,20.5822,20.521,20.5728,105000.0
2007-08-20 15:00:00,43.69,43.74,43.65,43.74,201200.0,20.5775,20.6011,20.5587,20.6011,201200.0
2007-08-20 15:10:00,43.73,43.84,43.71,43.8,157000.0,20.5964,20.6482,20.587,20.6293,157000.0
2007-08-20 15:20:00,43.82,43.82,43.73,43.74,167800.0,20.6388,20.6388,20.5964,20.6011,167800.0
2007-08-20 15:30:00,43.76,43.76,43.43,43.49,156800.0,20.6105,20.6105,20.4551,20.4833,156800.0
2007-08-20 15:40:00,43.51,43.65,43.5,43.6,212800.0,20.4928,20.5587,20.4881,20.5351,212800.0
2007-08-20 15:50:00,43.58,43.61,43.46,43.51,190000.0,20.5257,20.5399,20.4692,20.4928,190000.0
2007-08-21 09:30:00,43.17,43.43,43.16,43.41,121800.0,20.3326,20.4551,20.3279,20.4457,121800.0
2007-08-21 09:40:00,43.43,43.74,43.4,43.59,146400.0,20.4551,20.6011,20.441,20.5304,146400.0
2007-08-21 09:50:00,43.6,43.95,43.6,43.95,123200.0,20.5351,20.7,20.5351,20.7,123200.0
2007-08-21 10:00:00,43.97,44.0,43.7,43.7,118400.0,20.7094,20.7235,20.5822,20.5822,118400.0
2007-08-21 10:10:00,43.69,43.9,43.45,43.85,157800.0,20.5775,20.6764,20.4645,20.6529,157800.0
2007-08-21 10:20:00,43.85,43.93,43.74,43.89,80600.0,20.6529,20.6906,20.6011,20.6717,80600.0
2007-08-21 10:30:00,43.91,44.03,43.82,43.88,107000.0,20.6812,20.7377,20.6388,20.667,107000.0
2007-08-21 10:40:00,43.88,44.02,43.78,43.88,99600.0,20.667,20.733,20.6199,20.667,99600.0
2007-08-21 10:50:00,43.87,44.06,43.87,44.01,63400.0,20.6623,20.7518,20.6623,20.7283,63400.0
2007-08-21 11:00:00,44.01,44.08,43.85,43.85,73400.0,20.7283,20.7612,20.6529,20.6529,73400.0
2007-08-21 11:10:00,43.85,43.95,43.8,43.93,55200.0,20.6529,20.7,20.6293,20.6906,55200.0
2007-08-21 11:20:00,43.95,44.0,43.76,43.91,106000.0,20.7,20.7235,20.6105,20.6812,106000.0
2007-08-21 11:30:00,43.91,44.01,43.82,43.86,147200.0,20.6812,20.7283,20.6388,20.6576,147200.0
2007-08-21 11:40:00,43.84,43.94,43.82,43.85,84800.0,20.6482,20.6953,20.6388,20.6529,84800.0
2007-08-21 11:50:00,43.82,43.88,43.82,43.87,36200.0,20.6388,20.667,20.6388,20.6623,36200.0
2007-08-21 12:00:00,43.86,43.88,43.71,43.77,64600.0,20.6576,20.667,20.587,20.6152,64600.0
2007-08-21 12:10:00,43.76,43.85,43.76,43.8,59000.0,20.6105,20.6529,20.6105,20.6293,59000.0
2007-08-21 12:20:00,43.81,43.83,43.79,43.79,42200.0,20.6341,20.6435,20.6246,20.6246,42200.0
2007-08-21 12:30:00,43.77,43.77,43.61,43.62,93400.0,20.6152,20.6152,20.5399,20.5446,93400.0
2007-08-21 12:40:00,43.63,43.63,43.52,43.55,103200.0,20.5493,20.5493,20.4975,20.5116,103200.0
2007-08-21 12:50:00,43.55,43.66,43.54,43.6,50400.0,20.5116,20.5634,20.5069,20.5351,50400.0
2007-08-21 13:00:00,43.6,43.72,43.57,43.6,57000.0,20.5351,20.5917,20.521,20.5351,57000.0
2007-08-21 13:10:00,43.59,43.73,43.59,43.73,31000.0,20.5304,20.5964,20.5304,20.5964,31000.0
2007-08-21 13:20:00,43.72,43.79,43.68,43.7,49000.0,20.5917,20.6246,20.5728,20.5822,49000.0
2007-08-21 13:30:00,43.71,43.71,43.6,43.65,45000.0,20.587,20.587,20.5351,20.5587,45000.0
2007-08-21 13:40:00,43.66,43.72,43.65,43.71,25600.0,20.5634,20.5917,20.5587,20.587,25600.0
2007-08-21 13:50:00,43.72,43.72,43.6,43.63,27200.0,20.5917,20.5917,20.5351,20.5493,27200.0
2007-08-21 14:00:00,43.63,43.8,43.63,43.74,28400.0,20.5493,20.6293,20.5493,20.6011,28400.0
2007-08-21 14:10:00,43.76,43.81,43.72,43.73,48400.0,20.6105,20.6341,20.5917,20.5964,48400.0
2007-08-21 14:20:00,43.73,43.85,43.73,43.81,31200.0,20.5964,20.6529,20.5964,20.6341,31200.0
2007-08-21 14:30:00,43.81,43.82,43.68,43.72,69400.0,20.6341,20.6388,20.5728,20.5917,69400.0
2007-08-21 14:40:00,43.71,43.72,43.57,43.66,76200.0,20.587,20.5917,20.521,20.5634,76200.0
2007-08-21 14:50:00,43.66,43.67,43.55,43.67,48600.0,20.5634,20.5681,20.5116,20.5681,48600.0
2007-08-21 15:00:00,43.68,43.85,43.68,43.76,107600.0,20.5728,20.6529,20.5728,20.6105,107600.0
2007-08-21 15:10:00,43.75,43.77,43.65,43.68,77800.0,20.6058,20.6152,20.5587,20.5728,77800.0
2007-08-21 15:20:00,43.69,43.75,43.69,43.75,74800.0,20.5775,20.6058,20.5775,20.6058,74800.0
2007-08-21 15:30:00,43.75,43.98,43.75,43.87,164800.0,20.6058,20.7141,20.6058,20.6623,164800.0
2007-08-21 15:40:00,43.87,43.88,43.7,43.7,210400.0,20.6623,20.667,20.5822,20.5822,210400.0
2007-08-21 15:50:00,43.7,43.7,43.38,43.49,385000.0,20.5822,20.5822,20.4315,20.4833,385000.0
2007-08-22 09:30:00,43.76,43.99,43.76,43.89,111600.0,20.6105,20.7188,20.6105,20.6717,111600.0
2007-08-22 09:40:00,43.89,44.0,43.89,43.97,89600.0,20.6717,20.7235,20.6717,20.7094,89600.0
2007-08-22 09:50:00,43.98,43.99,43.93,43.97,70200.0,20.7141,20.7188,20.6906,20.7094,70200.0
2007-08-22 10:00:00,43.97,43.99,43.94,43.98,82200.0,20.7094,20.7188,20.6953,20.7141,82200.0
2007-08-22 10:10:00,43.98,44.02,43.87,43.87,132200.0,20.7141,20.733,20.6623,20.6623,132200.0
2007-08-22 10:20:00,43.9,43.98,43.87,43.97,67600.0,20.6764,20.7141,20.6623,20.7094,67600.0
2007-08-22 10:30:00,43.97,43.98,43.91,43.98,42200.0,20.7094,20.7141,20.6812,20.7141,42200.0
2007-08-22 10:40:00,43.98,43.99,43.89,43.94,79800.0,20.7141,20.7188,20.6717,20.6953,79800.0
2007-08-22 10:50:00,43.92,43.98,43.87,43.88,38800.0,20.6859,20.7141,20.6623,20.667,38800.0
2007-08-22 11:00:00,43.88,43.88,43.61,43.69,87800.0,20.667,20.667,20.5399,20.5775,87800.0
2007-08-22 11:10:00,43.71,43.77,43.67,43.75,56400.0,20.587,20.6152,20.5681,20.6058,56400.0
2007-08-22 11:20:00,43.76,43.8,43.74,43.77,50400.0,20.6105,20.6293,20.6011,20.6152,50400.0
2007-08-22 11:30:00,43.77,43.97,43.74,43.93,50000.0,20.6152,20.7094,20.6011,20.6906,50000.0
2007-08-22 11:40:00,43.93,43.99,43.92,43.95,49800.0,20.6906,20.7188,20.6859,20.7,49800.0
2007-08-22 11:50:00,43.97,44.0,43.96,43.97,29800.0,20.7094,20.7235,20.7047,20.7094,29800.0
2007-08-22 12:00:00,43.98,43.99,43.88,43.98,33000.0,20.7141,20.7188,20.667,20.7141,33000.0
2007-08-22 12:10:00,43.96,44.04,43.96,43.98,43800.0,20.7047,20.7424,20.7047,20.7141,43800.0
2007-08-22 12:20:00,43.99,43.99,43.87,43.88,41000.0,20.7188,20.7188,20.6623,20.667,41000.0
2007-08-22 12:30:00,43.88,43.93,43.74,43.89,85400.0,20.667,20.6906,20.6011,20.6717,85400.0
2007-08-22 12:40:00,43.89,43.9,43.84,43.88,40200.0,20.6717,20.6764,20.6482,20.667,40200.0
2007-08-22 12:50:00,43.88,43.9,43.82,43.88,37800.0,20.667,20.6764,20.6388,20.667,37800.0
2007-08-22 13:00:00,43.89,43.94,43.85,43.88,47400.0,20.6717,20.6953,20.6529,20.667,47400.0
2007-08-22 13:10:00,43.88,43.91,43.83,43.88,33800.0,20.667,20.6812,20.6435,20.667,33800.0
2007-08-22 13:20:00,43.91,44.02,43.9,43.94,55400.0,20.6812,20.733,20.6764,20.6953,55400.0
2007-08-22 13:30:00,43.93,44.0,43.92,44.0,24000.0,20.6906,20.7235,20.6859,20.7235,24000.0
2007-08-22 13:40:00,44.0,44.15,44.0,44.15,48400.0,20.7235,20.7942,20.7235,20.7942,48400.0
2007-08-22 13:50:00,44.15,44.26,44.12,44.24,60800.0,20.7942,20.846,20.7801,20.8366,60800.0
2007-08-22 14:00:00,44.24,44.3,44.18,44.21,49400.0,20.8366,20.8648,20.8083,20.8225,49400.0
2007-08-22 14:10:00,44.21,44.22,44.04,44.13,39800.0,20.8225,20.8272,20.7424,20.7848,39800.0
2007-08-22 14:20:00,44.13,44.15,44.02,44.05,50600.0,20.7848,20.7942,20.733,20.7471,50600.0
2007-08-22 14:30:00,44.02,44.13,44.02,44.09,65000.0,20.733,20.7848,20.733,20.7659,65000.0
2007-08-22 14:40:00,44.1,44.17,44.1,44.16,56200.0,20.7706,20.8036,20.7706,20.7989,56200.0
2007-08-22 14:50:00,44.16,44.26,44.14,44.22,60400.0,20.7989,20.846,20.7895,20.8272,60400.0
2007-08-22 15:00:00,44.22,44.22,44.16,44.16,62600.0,20.8272,20.8272,20.7989,20.7989,62600.0
2007-08-22 15:10:00,44.16,44.33,44.15,44.27,80800.0,20.7989,20.879,20.7942,20.8507,80800.0
2007-08-22 15:20:00,44.26,44.35,44.2,44.2,60800.0,20.846,20.8884,20.8177,20.8177,60800.0
2007-08-22 15:30:00,44.22,44.37,44.21,44.31,88000.0,20.8272,20.8978,20.8225,20.8696,88000.0
2007-08-22 15:40:00,44.31,44.32,44.22,44.26,76800.0,20.8696,20.8743,20.8272,20.846,76800.0
2007-08-22 15:50:00,44.26,44.26,44.17,44.25,107200.0,20.846,20.846,20.8036,20.8413,107200.0
2007-08-23 09:30:00,44.44,44.68,44.4,44.48,80800.0,20.9308,21.0438,20.9119,20.9496,80800.0
2007-08-23 09:40:00,44.46,44.52,44.26,44.37,101800.0,20.9402,20.9685,20.846,20.8978,101800.0
2007-08-23 09:50:00,44.34,44.63,44.32,44.57,86600.0,20.8837,21.0203,20.8743,20.992,86600.0
2007-08-23 10:00:00,44.55,44.57,44.43,44.47,58400.0,20.9826,20.992,20.9261,20.9449,58400.0
2007-08-23 10:10:00,44.47,44.52,44.34,44.4,40400.0,20.9449,20.9685,20.8837,20.9119,40400.0
2007-08-23 10:20:00,44.4,44.52,44.35,44.52,45200.0,20.9119,20.9685,20.8884,20.9685,45200.0
2007-08-23 10:30:00,44.5,44.64,44.48,44.62,41000.0,20.959,21.025,20.9496,21.0156,41000.0
2007-08-23 10:40:00,44.63,44.63,44.51,44.56,35200.0,21.0203,21.0203,20.9638,20.9873,35200.0
2007-08-23 10:50:00,44.56,44.64,44.52,44.57,24600.0,20.9873,21.025,20.9685,20.992,24600.0
2007-08-23 11:00:00,44.56,44.56,44.44,44.48,70800.0,20.9873,20.9873,20.9308,20.9496,70800.0
2007-08-23 11:10:00,44.46,44.47,44.41,44.45,37800.0,20.9402,20.9449,20.9167,20.9355,37800.0
2007-08-23 11:20:00,44.43,44.54,44.34,44.38,45000.0,20.9261,20.9779,20.8837,20.9025,45000.0
2007-08-23 11:30:00,44.35,44.41,44.33,44.41,31800.0,20.8884,20.9167,20.879,20.9167,31800.0
2007-08-23 11:40:00,44.42,44.46,44.35,44.35,25000.0,20.9214,20.9402,20.8884,20.8884,25000.0
2007-08-23 11:50:00,44.35,44.39,44.22,44.24,47400.0,20.8884,20.9072,20.8272,20.8366,47400.0
2007-08-23 12:00:00,44.22,44.35,44.22,44.32,36200.0,20.8272,20.8884,20.8272,20.8743,36200.0
2007-08-23 12:10:00,44.31,44.38,44.31,44.38,48400.0,20.8696,20.9025,20.8696,20.9025,48400.0
2007-08-23 12:20:00,44.38,44.45,44.35,44.39,103400.0,20.9025,20.9355,20.8884,20.9072,103400.0
2007-08-23 12:30:00,44.38,44.44,44.38,44.4,42400.0,20.9025,20.9308,20.9025,20.9119,42400.0
2007-08-23 12:40:00,44.41,44.43,44.33,44.37,40600.0,20.9167,20.9261,20.879,20.8978,40600.0
2007-08-23 12:50:00,44.35,44.36,44.16,44.17,50400.0,20.8884,20.8931,20.7989,20.8036,50400.0
2007-08-23 13:00:00,44.19,44.21,44.15,44.19,32600.0,20.813,20.8225,20.7942,20.813,32600.0
2007-08-23 13:10:00,44.18,44.23,44.13,44.16,49800.0,20.8083,20.8319,20.7848,20.7989,49800.0
2007-08-23 13:20:00,44.16,44.19,44.14,44.18,48400.0,20.7989,20.813,20.7895,20.8083,48400.0
2007-08-23 13:30:00,44.16,44.26,44.16,44.23,52200.0,20.7989,20.846,20.7989,20.8319,52200.0
2007-08-23 13:40:00,44.24,44.32,44.13,44.25,109800.0,20.8366,20.8743,20.7848,20.8413,109800.0
2007-08-23 13:50:00,44.25,44.3,44.24,44.3,49200.0,20.8413,20.8648,20.8366,20.8648,49200.0
2007-08-23 14:00:00,44.29,44.33,44.26,44.3,62600.0,20.8601,20.879,20.846,20.8648,62600.0
2007-08-23 14:10:00,44.33,44.35,44.29,44.35,43800.0,20.879,20.8884,20.8601,20.8884,43800.0
2007-08-23 14:20:00,44.36,44.41,44.32,44.41,38400.0,20.8931,20.9167,20.8743,20.9167,38400.0
2007-08-23 14:30:00,44.4,44.42,44.3,44.3,37600.0,20.9119,20.9214,20.8648,20.8648,37600.0
2007-08-23 14:40:00,44.3,44.3,44.13,44.16,73800.0,20.8648,20.8648,20.7848,20.7989,73800.0
2007-08-23 14:50:00,44.15,44.18,44.1,44.13,53200.0,20.7942,20.8083,20.7706,20.7848,53200.0
2007-08-23 15:00:00,44.13,44.2,44.08,44.1,60000.0,20.7848,20.8177,20.7612,20.7706,60000.0
2007-08-23 15:10:00,44.1,44.34,44.06,44.33,91200.0,20.7706,20.8837,20.7518,20.879,91200.0
2007-08-23 15:20:00,44.33,44.48,44.3,44.31,75200.0,20.879,20.9496,20.8648,20.8696,75200.0
2007-08-23 15:30:00,44.29,44.31,44.15,44.19,103000.0,20.8601,20.8696,20.7942,20.813,103000.0
2007-08-23 15:40:00,44.17,44.42,44.16,44.38,58000.0,20.8036,20.9214,20.7989,20.9025,58000.0
2007-08-23 15:50:00,44.38,44.38,44.24,44.24,136800.0,20.9025,20.9025,20.8366,20.8366,136800.0
2007-08-24 09:30:00,44.33,44.34,44.15,44.23,47200.0,20.879,20.8837,20.7942,20.8319,47200.0
2007-08-24 09:40:00,44.23,44.29,44.08,44.17,76200.0,20.8319,20.8601,20.7612,20.8036,76200.0
2007-08-24 09:50:00,44.15,44.24,44.09,44.13,39600.0,20.7942,20.8366,20.7659,20.7848,39600.0
2007-08-24 10:00:00,44.12,44.49,44.12,44.43,101200.0,20.7801,20.9543,20.7801,20.9261,101200.0
2007-08-24 10:10:00,44.41,44.42,44.26,44.29,72200.0,20.9167,20.9214,20.846,20.8601,72200.0
2007-08-24 10:20:00,44.27,44.29,44.15,44.15,35400.0,20.8507,20.8601,20.7942,20.7942,35400.0
2007-08-24 10:30:00,44.15,44.2,44.1,44.13,41800.0,20.7942,20.8177,20.7706,20.7848,41800.0
2007-08-24 10:40:00,44.12,44.18,44.05,44.05,23400.0,20.7801,20.8083,20.7471,20.7471,23400.0
2007-08-24 10:50:00,44.05,44.07,43.93,44.07,50200.0,20.7471,20.7565,20.6906,20.7565,50200.0
2007-08-24 11:00:00,44.04,44.27,44.03,44.27,52000.0,20.7424,20.8507,20.7377,20.8507,52000.0
2007-08-24 11:10:00,44.23,44.24,44.1,44.15,53200.0,20.8319,20.8366,20.7706,20.7942,53200.0
2007-08-24 11:20:00,44.15,44.17,44.15,44.16,30200.0,20.7942,20.8036,20.7942,20.7989,30200.0
2007-08-24 11:30:00,44.15,44.18,44.15,44.15,21600.0,20.7942,20.8083,20.7942,20.7942,21600.0
2007-08-24 11:40:00,44.15,44.18,44.15,44.18,28200.0,20.7942,20.8083,20.7942,20.8083,28200.0
2007-08-24 11:50:00,44.17,44.28,44.16,44.24,122000.0,20.8036,20.8554,20.7989,20.8366,122000.0
2007-08-24 12:00:00,44.26,44.27,44.2,44.21,123600.0,20.846,20.8507,20.8177,20.8225,123600.0
2007-08-24 12:10:00,44.21,44.25,44.17,44.25,52200.0,20.8225,20.8413,20.8036,20.8413,52200.0
2007-08-24 12:20:00,44.25,44.31,44.18,44.2,50800.0,20.8413,20.8696,20.8083,20.8177,50800.0
2007-08-24 12:30:00,44.2,44.24,44.18,44.21,35000.0,20.8177,20.8366,20.8083,20.8225,35000.0
2007-08-24 12:40:00,44.2,44.24,44.14,44.19,33200.0,20.8177,20.8366,20.7895,20.813,33200.0
2007-08-24 12:50:00,44.19,44.21,44.17,44.19,20400.0,20.813,20.8225,20.8036,20.813,20400.0
2007-08-24 13:00:00,44.19,44.22,44.17,44.18,17600.0,20.813,20.8272,20.8036,20.8083,17600.0
2007-08-24 13:10:00,44.2,44.24,44.19,44.22,18400.0,20.8177,20.8366,20.813,20.8272,18400.0
2007-08-24 13:20:00,44.23,44.24,44.2,44.2,26800.0,20.8319,20.8366,20.8177,20.8177,26800.0
2007-08-24 13:30:00,44.19,44.21,44.15,44.21,27800.0,20.813,20.8225,20.7942,20.8225,27800.0
2007-08-24 13:40:00,44.21,44.23,44.17,44.19,26200.0,20.8225,20.8319,20.8036,20.813,26200.0
2007-08-24 13:50:00,44.18,44.23,44.17,44.21,18400.0,20.8083,20.8319,20.8036,20.8225,18400.0
2007-08-24 14:00:00,44.2,44.33,44.19,44.31,63600.0,20.8177,20.879,20.813,20.8696,63600.0
2007-08-24 14:10:00,44.31,44.31,44.22,44.24,50800.0,20.8696,20.8696,20.8272,20.8366,50800.0
2007-08-24 14:20:00,44.25,44.26,44.21,44.24,35200.0,20.8413,20.846,20.8225,20.8366,35200.0
2007-08-24 14:30:00,44.24,44.24,44.22,44.24,17000.0,20.8366,20.8366,20.8272,20.8366,17000.0
2007-08-24 14:40:00,44.24,44.29,44.23,44.29,37000.0,20.8366,20.8601,20.8319,20.8601,37000.0
2007-08-24 14:50:00,44.3,44.44,44.3,44.44,77800.0,20.8648,20.9308,20.8648,20.9308,77800.0
2007-08-24 15:00:00,44.45,44.48,44.37,44.39,86600.0,20.9355,20.9496,20.8978,20.9072,86600.0
2007-08-24 15:10:00,44.39,44.4,44.35,44.36,41400.0,20.9072,20.9119,20.8884,20.8931,41400.0
2007-08-24 15:20:00,44.37,44.4,44.29,44.38,53600.0,20.8978,20.9119,20.8601,20.9025,53600.0
2007-08-24 15:30:00,44.38,44.49,44.38,44.42,59000.0,20.9025,20.9543,20.9025,20.9214,59000.0
2007-08-24 15:40:00,44.43,44.56,44.41,44.52,118000.0,20.9261,20.9873,20.9167,20.9685,118000.0
2007-08-24 15:50:00,44.54,44.55,44.38,44.47,342200.0,20.9779,20.9826,20.9025,20.9449,342200.0
2007-08-27 09:30:00,44.31,44.31,43.83,43.94,123600.0,20.8696,20.8696,20.6435,20.6953,123600.0
2007-08-27 09:40:00,43.93,44.02,43.83,43.85,98000.0,20.6906,20.733,20.6435,20.6529,98000.0
2007-08-27 09:50:00,43.85,43.88,43.81,43.83,74600.0,20.6529,20.667,20.6341,20.6435,74600.0
2007-08-27 10:00:00,43.85,43.88,43.52,43.54,180000.0,20.6529,20.667,20.4975,20.5069,180000.0
2007-08-27 10:10:00,43.56,43.63,43.52,43.53,159600.0,20.5163,20.5493,20.4975,20.5022,159600.0
2007-08-27 10:20:00,43.51,43.52,43.41,43.52,129600.0,20.4928,20.4975,20.4457,20.4975,129600.0
2007-08-27 10:30:00,43.5,43.54,43.42,43.46,76800.0,20.4881,20.5069,20.4504,20.4692,76800.0
2007-08-27 10:40:00,43.46,43.52,43.4,43.48,300200.0,20.4692,20.4975,20.441,20.4786,300200.0
2007-08-27 10:50:00,43.49,43.52,43.45,43.49,73800.0,20.4833,20.4975,20.4645,20.4833,73800.0
2007-08-27 11:00:00,43.49,43.49,43.33,43.35,48200.0,20.4833,20.4833,20.408,20.4174,48200.0
2007-08-27 11:10:00,43.35,43.35,43.25,43.25,69200.0,20.4174,20.4174,20.3703,20.3703,69200.0
2007-08-27 11:20:00,43.25,43.43,43.2,43.43,89200.0,20.3703,20.4551,20.3468,20.4551,89200.0
2007-08-27 11:30:00,43.43,43.52,43.4,43.5,73800.0,20.4551,20.4975,20.441,20.4881,73800.0
2007-08-27 11:40:00,43.49,43.54,43.45,43.45,40200.0,20.4833,20.5069,20.4645,20.4645,40200.0
2007-08-27 11:50:00,43.45,43.45,43.3,43.31,46400.0,20.4645,20.4645,20.3939,20.3986,46400.0
2007-08-27 12:00:00,43.3,43.32,43.25,43.25,52600.0,20.3939,20.4033,20.3703,20.3703,52600.0
2007-08-27 12:10:00,43.25,43.35,43.25,43.35,45400.0,20.3703,20.4174,20.3703,20.4174,45400.0
2007-08-27 12:20:00,43.35,43.35,43.24,43.27,42600.0,20.4174,20.4174,20.3656,20.3797,42600.0
2007-08-27 12:30:00,43.26,43.37,43.26,43.31,83600.0,20.375,20.4268,20.375,20.3986,83600.0
2007-08-27 12:40:00,43.3,43.33,43.22,43.25,32000.0,20.3939,20.408,20.3562,20.3703,32000.0
2007-08-27 12:50:00,43.26,43.27,43.16,43.17,37000.0,20.375,20.3797,20.3279,20.3326,37000.0
2007-08-27 13:00:00,43.17,43.26,43.14,43.26,63200.0,20.3326,20.375,20.3185,20.375,63200.0
2007-08-27 13:10:00,43.24,43.24,43.13,43.14,46400.0,20.3656,20.3656,20.3138,20.3185,46400.0
2007-08-27 13:20:00,43.13,43.19,43.07,43.19,55000.0,20.3138,20.342,20.2855,20.342,55000.0
2007-08-27 13:30:00,43.2,43.37,43.16,43.3,147800.0,20.3468,20.4268,20.3279,20.3939,147800.0
2007-08-27 13:40:00,43.28,43.33,43.23,43.33,79600.0,20.3844,20.408,20.3609,20.408,79600.0
2007-08-27 13:50:00,43.3,43.49,43.29,43.49,117000.0,20.3939,20.4833,20.3891,20.4833,117000.0
2007-08-27 14:00:00,43.48,43.62,43.42,43.56,143800.0,20.4786,20.5446,20.4504,20.5163,143800.0
2007-08-27 14:10:00,43.57,43.7,43.57,43.69,81400.0,20.521,20.5822,20.521,20.5775,81400.0
2007-08-27 14:20:00,43.7,43.74,43.42,43.72,114000.0,20.5822,20.6011,20.4504,20.5917,114000.0
2007-08-27 14:30:00,43.72,43.88,43.42,43.81,141400.0,20.5917,20.667,20.4504,20.6341,141400.0
2007-08-27 14:40:00,43.81,43.82,43.71,43.73,40000.0,20.6341,20.6388,20.587,20.5964,40000.0
2007-08-27 14:50:00,43.73,43.74,43.56,43.56,78400.0,20.5964,20.6011,20.5163,20.5163,78400.0
2007-08-27 15:00:00,43.56,43.63,43.53,43.62,100000.0,20.5163,20.5493,20.5022,20.5446,100000.0
2007-08-27 15:10:00,43.6,43.65,43.49,43.56,100600.0,20.5351,20.5587,20.4833,20.5163,100600.0
2007-08-27 15:20:00,43.54,43.59,43.52,43.52,79200.0,20.5069,20.5304,20.4975,20.4975,79200.0
2007-08-27 15:30:00,43.52,43.59,43.51,43.55,143200.0,20.4975,20.5304,20.4928,20.5116,143200.0
2007-08-27 15:40:00,43.55,43.61,43.45,43.45,301800.0,20.5116,20.5399,20.4645,20.4645,301800.0
2007-08-27 15:50:00,43.45,43.48,43.32,43.44,357600.0,20.4645,20.4786,20.4033,20.4598,357600.0
2007-08-28 09:30:00,43.35,43.78,43.27,43.76,135800.0,20.4174,20.6199,20.3797,20.6105,135800.0
2007-08-28 09:40:00,43.76,43.77,43.65,43.65,152200.0,20.6105,20.6152,20.5587,20.5587,152200.0
2007-08-28 09:50:00,43.66,43.66,43.35,43.38,181600.0,20.5634,20.5634,20.4174,20.4315,181600.0
2007-08-28 10:00:00,43.4,43.45,43.26,43.32,161400.0,20.441,20.4645,20.375,20.4033,161400.0
2007-08-28 10:10:00,43.34,43.45,43.34,43.43,158200.0,20.4127,20.4645,20.4127,20.4551,158200.0
2007-08-28 10:20:00,43.43,43.43,43.34,43.37,121200.0,20.4551,20.4551,20.4127,20.4268,121200.0
2007-08-28 10:30:00,43.37,43.42,43.34,43.42,61800.0,20.4268,20.4504,20.4127,20.4504,61800.0
2007-08-28 10:40:00,43.42,43.48,43.38,43.38,57000.0,20.4504,20.4786,20.4315,20.4315,57000.0
2007-08-28 10:50:00,43.38,43.39,43.26,43.29,65600.0,20.4315,20.4362,20.375,20.3891,65600.0
2007-08-28 11:00:00,43.29,43.32,43.26,43.26,57200.0,20.3891,20.4033,20.375,20.375,57200.0
2007-08-28 11:10:00,43.26,43.35,43.25,43.34,74400.0,20.375,20.4174,20.3703,20.4127,74400.0
2007-08-28 11:20:00,43.33,43.38,43.27,43.3,83200.0,20.408,20.4315,20.3797,20.3939,83200.0
2007-08-28 11:30:00,43.31,43.37,43.31,43.35,64000.0,20.3986,20.4268,20.3986,20.4174,64000.0
2007-08-28 11:40:00,43.35,43.45,43.35,43.44,102000.0,20.4174,20.4645,20.4174,20.4598,102000.0
2007-08-28 11:50:00,43.45,43.54,43.44,43.5,115800.0,20.4645,20.5069,20.4598,20.4881,115800.0
2007-08-28 12:00:00,43.51,43.59,43.5,43.57,62000.0,20.4928,20.5304,20.4881,20.521,62000.0
2007-08-28 12:10:00,43.56,43.59,43.5,43.59,76600.0,20.5163,20.5304,20.4881,20.5304,76600.0
2007-08-28 12:20:00,43.59,43.59,43.54,43.58,81400.0,20.5304,20.5304,20.5069,20.5257,81400.0
2007-08-28 12:30:00,43.58,43.67,43.58,43.65,86000.0,20.5257,20.5681,20.5257,20.5587,86000.0
2007-08-28 12:40:00,43.65,43.76,43.65,43.71,127800.0,20.5587,20.6105,20.5587,20.587,127800.0
2007-08-28 12:50:00,43.7,43.76,43.66,43.75,67000.0,20.5822,20.6105,20.5634,20.6058,67000.0
2007-08-28 13:00:00,43.75,43.76,43.73,43.75,53400.0,20.6058,20.6105,20.5964,20.6058,53400.0
2007-08-28 13:10:00,43.74,43.84,43.7,43.79,182000.0,20.6011,20.6482,20.5822,20.6246,182000.0
2007-08-28 13:20:00,43.8,43.8,43.75,43.77,63600.0,20.6293,20.6293,20.6058,20.6152,63600.0
2007-08-28 13:30:00,43.77,43.85,43.76,43.83,62200.0,20.6152,20.6529,20.6105,20.6435,62200.0
2007-08-28 13:40:00,43.83,43.83,43.8,43.8,56200.0,20.6435,20.6435,20.6293,20.6293,56200.0
2007-08-28 13:50:00,43.8,43.81,43.72,43.77,57600.0,20.6293,20.6341,20.5917,20.6152,57600.0
2007-08-28 14:00:00,43.77,43.8,43.68,43.72,157400.0,20.6152,20.6293,20.5728,20.5917,157400.0
2007-08-28 14:10:00,43.73,43.74,43.62,43.64,116000.0,20.5964,20.6011,20.5446,20.554,116000.0
2007-08-28 14:20:00,43.63,43.7,43.55,43.68,132000.0,20.5493,20.5822,20.5116,20.5728,132000.0
2007-08-28 14:30:00,43.67,43.72,43.65,43.65,207800.0,20.5681,20.5917,20.5587,20.5587,207800.0
2007-08-28 14:40:00,43.65,43.66,43.52,43.52,110600.0,20.5587,20.5634,20.4975,20.4975,110600.0
2007-08-28 14:50:00,43.52,43.74,43.51,43.73,146400.0,20.4975,20.6011,20.4928,20.5964,146400.0
2007-08-28 15:00:00,43.73,43.74,43.49,43.55,170200.0,20.5964,20.6011,20.4833,20.5116,170200.0
2007-08-28 15:10:00,43.55,43.67,43.51,43.52,295400.0,20.5116,20.5681,20.4928,20.4975,295400.0
2007-08-28 15:20:00,43.52,43.59,43.46,43.49,185600.0,20.4975,20.5304,20.4692,20.4833,185600.0
2007-08-28 15:30:00,43.49,43.53,43.39,43.39,356400.0,20.4833,20.5022,20.4362,20.4362,356400.0
2007-08-28 15:40:00,43.38,43.38,43.23,43.31,439400.0,20.4315,20.4315,20.3609,20.3986,439400.0
2007-08-28 15:50:00,43.31,43.34,43.17,43.3,367400.0,20.3986,20.4127,20.3326,20.3939,367400.0
2007-08-29 09:30:00,43.19,43.19,42.88,43.0,293600.0,20.509,20.509,20.3618,20.4188,293600.0
2007-08-29 09:40:00,43.02,43.08,42.95,43.01,227000.0,20.4282,20.4567,20.395,20.4235,227000.0
2007-08-29 09:50:00,42.99,43.01,42.94,42.97,340800.0,20.414,20.4235,20.3903,20.4045,340800.0
2007-08-29 10:00:00,42.98,42.99,42.93,42.97,69400.0,20.4093,20.414,20.3855,20.4045,69400.0
2007-08-29 10:10:00,42.95,42.98,42.93,42.94,63600.0,20.395,20.4093,20.3855,20.3903,63600.0
2007-08-29 10:20:00,42.95,42.99,42.9,42.97,401400.0,20.395,20.414,20.3713,20.4045,401400.0
2007-08-29 10:30:00,42.97,43.09,42.9,42.9,169800.0,20.4045,20.4615,20.3713,20.3713,169800.0
2007-08-29 10:40:00,42.9,42.99,42.88,42.93,85000.0,20.3713,20.414,20.3618,20.3855,85000.0
2007-08-29 10:50:00,42.92,43.09,42.92,43.02,88600.0,20.3808,20.4615,20.3808,20.4282,88600.0
2007-08-29 11:00:00,43.01,43.13,43.0,43.06,122400.0,20.4235,20.4805,20.4188,20.4472,122400.0
2007-08-29 11:10:00,43.05,43.07,42.96,43.02,59000.0,20.4425,20.452,20.3998,20.4282,59000.0
2007-08-29 11:20:00,43.02,43.02,42.97,42.97,90000.0,20.4282,20.4282,20.4045,20.4045,90000.0
2007-08-29 11:30:00,42.98,43.08,42.96,43.02,61200.0,20.4093,20.4567,20.3998,20.4282,61200.0
2007-08-29 11:40:00,43.05,43.05,42.92,42.97,204600.0,20.4425,20.4425,20.3808,20.4045,204600.0
2007-08-29 11:50:00,42.97,42.99,42.9,42.95,150400.0,20.4045,20.414,20.3713,20.395,150400.0
2007-08-29 12:00:00,42.96,42.99,42.88,42.91,91000.0,20.3998,20.414,20.3618,20.376,91000.0
2007-08-29 12:10:00,42.9,42.97,42.89,42.94,79400.0,20.3713,20.4045,20.3665,20.3903,79400.0
2007-08-29 12:20:00,42.96,42.99,42.84,42.85,84400.0,20.3998,20.414,20.3428,20.3475,84400.0
2007-08-29 12:30:00,42.85,42.9,42.81,42.85,72800.0,20.3475,20.3713,20.3285,20.3475,72800.0
2007-08-29 12:40:00,42.86,42.89,42.83,42.85,40400.0,20.3523,20.3665,20.338,20.3475,40400.0
2007-08-29 12:50:00,42.86,42.89,42.84,42.85,62800.0,20.3523,20.3665,20.3428,20.3475,62800.0
2007-08-29 13:00:00,42.85,42.98,42.85,42.97,67600.0,20.3475,20.4093,20.3475,20.4045,67600.0
2007-08-29 13:10:00,42.97,42.98,42.81,42.81,48000.0,20.4045,20.4093,20.3285,20.3285,48000.0
2007-08-29 13:20:00,42.81,42.81,42.66,42.69,40200.0,20.3285,20.3285,20.2573,20.2715,40200.0
2007-08-29 13:30:00,42.69,42.91,42.69,42.85,80400.0,20.2715,20.376,20.2715,20.3475,80400.0
2007-08-29 13:40:00,42.85,42.91,42.8,42.85,263200.0,20.3475,20.376,20.3238,20.3475,263200.0
2007-08-29 13:50:00,42.86,42.94,42.86,42.9,145800.0,20.3523,20.3903,20.3523,20.3713,145800.0
2007-08-29 14:00:00,42.9,43.06,42.9,43.04,152000.0,20.3713,20.4472,20.3713,20.4377,152000.0
2007-08-29 14:10:00,43.05,43.14,42.96,42.98,100600.0,20.4425,20.4852,20.3998,20.4093,100600.0
2007-08-29 14:20:00,42.98,43.04,42.98,43.02,101600.0,20.4093,20.4377,20.4093,20.4282,101600.0
2007-08-29 14:30:00,43.03,43.25,43.02,43.19,163400.0,20.433,20.5375,20.4282,20.509,163400.0
2007-08-29 14:40:00,43.2,43.21,43.1,43.16,69200.0,20.5137,20.5185,20.4662,20.4947,69200.0
2007-08-29 14:50:00,43.17,43.17,43.02,43.05,66200.0,20.4995,20.4995,20.4282,20.4425,66200.0
2007-08-29 15:00:00,43.06,43.18,43.04,43.16,108000.0,20.4472,20.5042,20.4377,20.4947,108000.0
2007-08-29 15:10:00,43.16,43.23,43.13,43.13,79600.0,20.4947,20.528,20.4805,20.4805,79600.0
2007-08-29 15:20:00,43.13,43.16,43.06,43.15,92600.0,20.4805,20.4947,20.4472,20.49,92600.0
2007-08-29 15:30:00,43.16,43.22,43.06,43.09,219800.0,20.4947,20.5232,20.4472,20.4615,219800.0
2007-08-29 15:40:00,43.09,43.17,43.07,43.1,267000.0,20.4615,20.4995,20.452,20.4662,267000.0
2007-08-29 15:50:00,43.11,43.32,43.1,43.26,243400.0,20.471,20.5707,20.4662,20.5422,243400.0
2007-08-30 09:30:00,42.88,43.08,42.81,43.08,100000.0,20.3618,20.4567,20.3285,20.4567,100000.0
2007-08-30 09:40:00,43.08,43.11,42.9,43.02,194200.0,20.4567,20.471,20.3713,20.4282,194200.0
2007-08-30 09:50:00,43.02,43.08,42.93,42.98,148200.0,20.4282,20.4567,20.3855,20.4093,148200.0
2007-08-30 10:00:00,42.98,43.1,42.93,42.94,141000.0,20.4093,20.4662,20.3855,20.3903,141000.0
2007-08-30 10:10:00,42.95,42.95,42.81,42.87,143000.0,20.395,20.395,20.3285,20.357,143000.0
2007-08-30 10:20:00,42.87,42.9,42.81,42.9,160200.0,20.357,20.3713,20.3285,20.3713,160200.0
2007-08-30 10:30:00,42.9,42.95,42.78,42.79,108400.0,20.3713,20.395,20.3143,20.319,108400.0
2007-08-30 10:40:00,42.8,42.84,42.79,42.82,202000.0,20.3238,20.3428,20.319,20.3333,202000.0
2007-08-30 10:50:00,42.82,42.85,42.77,42.79,82600.0,20.3333,20.3475,20.3095,20.319,82600.0
2007-08-30 11:00:00,42.79,42.85,42.79,42.83,132000.0,20.319,20.3475,20.319,20.338,132000.0
2007-08-30 11:10:00,42.83,42.92,42.83,42.92,141400.0,20.338,20.3808,20.338,20.3808,141400.0
2007-08-30 11:20:00,42.91,43.06,42.91,43.04,96800.0,20.376,20.4472,20.376,20.4377,96800.0
2007-08-30 11:30:00,43.03,43.08,42.99,42.99,177200.0,20.433,20.4567,20.414,20.414,177200.0
2007-08-30 11:40:00,42.99,43.03,42.96,42.99,106000.0,20.414,20.433,20.3998,20.414,106000.0
2007-08-30 11:50:00,42.99,43.0,42.94,42.95,64600.0,20.414,20.4188,20.3903,20.395,64600.0
2007-08-30 12:00:00,42.96,42.96,42.83,42.85,69600.0,20.3998,20.3998,20.338,20.3475,69600.0
2007-08-30 12:10:00,42.85,42.9,42.72,42.74,93400.0,20.3475,20.3713,20.2858,20.2953,93400.0
2007-08-30 12:20:00,42.74,42.75,42.63,42.7,141800.0,20.2953,20.3,20.2431,20.2763,141800.0
2007-08-30 12:30:00,42.69,42.84,42.67,42.84,142600.0,20.2715,20.3428,20.2621,20.3428,142600.0
2007-08-30 12:40:00,42.84,42.85,42.76,42.79,73200.0,20.3428,20.3475,20.3048,20.319,73200.0
2007-08-30 12:50:00,42.79,42.83,42.76,42.79,62400.0,20.319,20.338,20.3048,20.319,62400.0
2007-08-30 13:00:00,42.79,42.79,42.73,42.76,80600.0,20.319,20.319,20.2905,20.3048,80600.0
2007-08-30 13:10:00,42.76,42.76,42.69,42.71,50800.0,20.3048,20.3048,20.2715,20.281,50800.0
2007-08-30 13:20:00,42.72,42.72,42.58,42.63,75000.0,20.2858,20.2858,20.2193,20.2431,75000.0
2007-08-30 13:30:00,42.62,42.62,42.53,42.58,264600.0,20.2383,20.2383,20.1956,20.2193,264600.0
2007-08-30 13:40:00,42.58,42.58,42.51,42.52,110000.0,20.2193,20.2193,20.1861,20.1908,110000.0
2007-08-30 13:50:00,42.52,42.56,42.47,42.54,133000.0,20.1908,20.2098,20.1671,20.2003,133000.0
2007-08-30 14:00:00,42.54,43.04,42.49,42.49,119000.0,20.2003,20.4377,20.1766,20.1766,119000.0
2007-08-30 14:10:00,42.49,42.57,42.48,42.52,288600.0,20.1766,20.2146,20.1718,20.1908,288600.0
2007-08-30 14:20:00,42.52,42.58,42.49,42.54,108400.0,20.1908,20.2193,20.1766,20.2003,108400.0
2007-08-30 14:30:00,42.54,42.6,42.48,42.56,131200.0,20.2003,20.2288,20.1718,20.2098,131200.0
2007-08-30 14:40:00,42.56,42.59,42.43,42.47,117200.0,20.2098,20.2241,20.1481,20.1671,117200.0
2007-08-30 14:50:00,42.47,42.52,42.42,42.46,136000.0,20.1671,20.1908,20.1433,20.1623,136000.0
2007-08-30 15:00:00,42.46,42.71,42.45,42.71,127800.0,20.1623,20.281,20.1576,20.281,127800.0
2007-08-30 15:10:00,42.71,42.77,42.63,42.68,199000.0,20.281,20.3095,20.2431,20.2668,199000.0
2007-08-30 15:20:00,42.67,42.79,42.63,42.63,154000.0,20.2621,20.319,20.2431,20.2431,154000.0
2007-08-30 15:30:00,42.63,42.72,42.49,42.53,157400.0,20.2431,20.2858,20.1766,20.1956,157400.0
2007-08-30 15:40:00,42.53,42.62,42.5,42.52,247000.0,20.1956,20.2383,20.1813,20.1908,247000.0
2007-08-30 15:50:00,42.51,42.66,42.46,42.63,236600.0,20.1861,20.2573,20.1623,20.2431,236600.0
2007-08-31 09:30:00,42.77,42.95,42.6,42.86,189600.0,20.3095,20.395,20.2288,20.3523,189600.0
2007-08-31 09:40:00,42.88,42.88,42.62,42.76,102200.0,20.3618,20.3618,20.2383,20.3048,102200.0
2007-08-31 09:50:00,42.76,42.81,42.66,42.77,98000.0,20.3048,20.3285,20.2573,20.3095,98000.0
2007-08-31 10:00:00,42.78,42.85,42.6,42.7,203800.0,20.3143,20.3475,20.2288,20.2763,203800.0
2007-08-31 10:10:00,42.72,42.84,42.64,42.83,152400.0,20.2858,20.3428,20.2478,20.338,152400.0
2007-08-31 10:20:00,42.83,42.85,42.64,42.77,133400.0,20.338,20.3475,20.2478,20.3095,133400.0
2007-08-31 10:30:00,42.78,42.83,42.74,42.8,98600.0,20.3143,20.338,20.2953,20.3238,98600.0
2007-08-31 10:40:00,42.8,42.81,42.72,42.74,88800.0,20.3238,20.3285,20.2858,20.2953,88800.0
2007-08-31 10:50:00,42.76,42.76,42.63,42.63,96400.0,20.3048,20.3048,20.2431,20.2431,96400.0
2007-08-31 11:00:00,42.64,42.72,42.42,42.42,148800.0,20.2478,20.2858,20.1433,20.1433,148800.0
2007-08-31 11:10:00,42.44,42.56,42.4,42.55,137400.0,20.1528,20.2098,20.1338,20.2051,137400.0
2007-08-31 11:20:00,42.54,42.55,42.42,42.55,53400.0,20.2003,20.2051,20.1433,20.2051,53400.0
2007-08-31 11:30:00,42.55,42.71,42.52,42.7,69000.0,20.2051,20.281,20.1908,20.2763,69000.0
2007-08-31 11:40:00,42.7,42.78,42.63,42.78,86800.0,20.2763,20.3143,20.2431,20.3143,86800.0
2007-08-31 11:50:00,42.79,42.99,42.79,42.92,134800.0,20.319,20.414,20.319,20.3808,134800.0
2007-08-31 12:00:00,42.92,42.93,42.85,42.92,77200.0,20.3808,20.3855,20.3475,20.3808,77200.0
2007-08-31 12:10:00,42.92,42.96,42.89,42.92,118400.0,20.3808,20.3998,20.3665,20.3808,118400.0
2007-08-31 12:20:00,42.93,42.96,42.9,42.92,66600.0,20.3855,20.3998,20.3713,20.3808,66600.0
2007-08-31 12:30:00,42.93,43.05,42.92,43.03,133400.0,20.3855,20.4425,20.3808,20.433,133400.0
2007-08-31 12:40:00,43.05,43.05,42.99,43.01,69400.0,20.4425,20.4425,20.414,20.4235,69400.0
2007-08-31 12:50:00,43.01,43.02,42.96,42.97,86800.0,20.4235,20.4282,20.3998,20.4045,86800.0
2007-08-31 13:00:00,42.97,43.01,42.89,42.91,86400.0,20.4045,20.4235,20.3665,20.376,86400.0
2007-08-31 13:10:00,42.92,42.94,42.87,42.88,71400.0,20.3808,20.3903,20.357,20.3618,71400.0
2007-08-31 13:20:00,42.88,42.94,42.85,42.93,88000.0,20.3618,20.3903,20.3475,20.3855,88000.0
2007-08-31 13:30:00,42.93,42.93,42.8,42.88,138600.0,20.3855,20.3855,20.3238,20.3618,138600.0
2007-08-31 13:40:00,42.88,42.9,42.77,42.78,82400.0,20.3618,20.3713,20.3095,20.3143,82400.0
2007-08-31 13:50:00,42.77,42.91,42.75,42.9,87000.0,20.3095,20.376,20.3,20.3713,87000.0
2007-08-31 14:00:00,42.9,42.93,42.89,42.92,62200.0,20.3713,20.3855,20.3665,20.3808,62200.0
2007-08-31 14:10:00,42.92,42.93,42.88,42.93,92000.0,20.3808,20.3855,20.3618,20.3855,92000.0
2007-08-31 14:20:00,42.93,42.93,42.85,42.9,94800.0,20.3855,20.3855,20.3475,20.3713,94800.0
2007-08-31 14:30:00,42.9,42.94,42.86,42.93,118800.0,20.3713,20.3903,20.3523,20.3855,118800.0
2007-08-31 14:40:00,42.94,42.95,42.91,42.92,100400.0,20.3903,20.395,20.376,20.3808,100400.0
2007-08-31 14:50:00,42.93,42.93,42.81,42.81,125400.0,20.3855,20.3855,20.3285,20.3285,125400.0
2007-08-31 15:00:00,42.81,42.84,42.75,42.76,219400.0,20.3285,20.3428,20.3,20.3048,219400.0
2007-08-31 15:10:00,42.74,42.77,42.74,42.74,144600.0,20.2953,20.3095,20.2953,20.2953,144600.0
2007-08-31 15:20:00,42.75,42.77,42.63,42.69,232200.0,20.3,20.3095,20.2431,20.2715,232200.0
2007-08-31 15:30:00,42.7,42.89,42.69,42.83,186800.0,20.2763,20.3665,20.2715,20.338,186800.0
2007-08-31 15:40:00,42.83,42.87,42.79,42.8,197600.0,20.338,20.357,20.319,20.3238,197600.0
2007-08-31 15:50:00,42.8,42.8,42.58,42.58,275800.0,20.3238,20.3238,20.2193,20.2193,275800.0
2007-09-04 09:30:00,42.0,42.39,41.88,42.24,316200.0,19.9439,20.1291,19.8869,20.0579,316200.0
2007-09-04 09:40:00,42.25,42.58,42.22,42.52,296400.0,20.0626,20.2193,20.0484,20.1908,296400.0
2007-09-04 09:50:00,42.52,42.68,42.47,42.61,146600.0,20.1908,20.2668,20.1671,20.2336,146600.0
2007-09-04 10:00:00,42.6,42.89,42.56,42.73,248800.0,20.2288,20.3665,20.2098,20.2905,248800.0
2007-09-04 10:10:00,42.74,42.8,42.73,42.79,107000.0,20.2953,20.3238,20.2905,20.319,107000.0
2007-09-04 10:20:00,42.79,42.85,42.79,42.83,120200.0,20.319,20.3475,20.319,20.338,120200.0
2007-09-04 10:30:00,42.83,43.04,42.82,42.94,146000.0,20.338,20.4377,20.3333,20.3903,146000.0
2007-09-04 10:40:00,42.94,42.94,42.85,42.88,155200.0,20.3903,20.3903,20.3475,20.3618,155200.0
2007-09-04 10:50:00,42.88,42.98,42.88,42.95,104600.0,20.3618,20.4093,20.3618,20.395,104600.0
2007-09-04 11:00:00,42.95,42.97,42.91,42.93,72200.0,20.395,20.4045,20.376,20.3855,72200.0
2007-09-04 11:10:00,42.94,43.01,42.92,42.97,62400.0,20.3903,20.4235,20.3808,20.4045,62400.0
2007-09-04 11:20:00,42.99,43.08,42.97,43.02,66400.0,20.414,20.4567,20.4045,20.4282,66400.0
2007-09-04 11:30:00,43.01,43.08,43.0,43.08,44600.0,20.4235,20.4567,20.4188,20.4567,44600.0
2007-09-04 11:40:00,43.08,43.08,42.99,43.02,59800.0,20.4567,20.4567,20.414,20.4282,59800.0
2007-09-04 11:50:00,43.02,43.07,42.99,43.01,65400.0,20.4282,20.452,20.414,20.4235,65400.0
2007-09-04 12:00:00,43.0,43.03,42.97,43.01,65000.0,20.4188,20.433,20.4045,20.4235,65000.0
2007-09-04 12:10:00,43.02,43.02,42.94,42.99,96000.0,20.4282,20.4282,20.3903,20.414,96000.0
2007-09-04 12:20:00,43.0,43.03,42.99,43.01,63200.0,20.4188,20.433,20.414,20.4235,63200.0
2007-09-04 12:30:00,43.0,43.02,42.98,42.99,98200.0,20.4188,20.4282,20.4093,20.414,98200.0
2007-09-04 12:40:00,42.99,43.01,42.98,42.99,63200.0,20.414,20.4235,20.4093,20.414,63200.0
2007-09-04 12:50:00,42.99,43.01,42.99,42.99,40400.0,20.414,20.4235,20.414,20.414,40400.0
2007-09-04 13:00:00,43.0,43.02,42.99,43.01,87800.0,20.4188,20.4282,20.414,20.4235,87800.0
2007-09-04 13:10:00,43.01,43.17,43.01,43.12,130000.0,20.4235,20.4995,20.4235,20.4757,130000.0
2007-09-04 13:20:00,43.13,43.19,43.08,43.09,90400.0,20.4805,20.509,20.4567,20.4615,90400.0
2007-09-04 13:30:00,43.09,43.11,43.01,43.02,87600.0,20.4615,20.471,20.4235,20.4282,87600.0
2007-09-04 13:40:00,43.02,43.08,43.01,43.04,138000.0,20.4282,20.4567,20.4235,20.4377,138000.0
2007-09-04 13:50:00,43.03,43.06,43.0,43.03,103000.0,20.433,20.4472,20.4188,20.433,103000.0
2007-09-04 14:00:00,43.04,43.06,42.99,43.0,199400.0,20.4377,20.4472,20.414,20.4188,199400.0
2007-09-04 14:10:00,43.0,43.02,42.97,43.01,212600.0,20.4188,20.4282,20.4045,20.4235,212600.0
2007-09-04 14:20:00,43.0,43.02,42.94,42.96,115200.0,20.4188,20.4282,20.3903,20.3998,115200.0
2007-09-04 14:30:00,42.96,43.05,42.96,43.0,112000.0,20.3998,20.4425,20.3998,20.4188,112000.0
2007-09-04 14:40:00,43.0,43.01,42.95,42.96,81600.0,20.4188,20.4235,20.395,20.3998,81600.0
2007-09-04 14:50:00,42.96,43.0,42.95,43.0,79800.0,20.3998,20.4188,20.395,20.4188,79800.0
2007-09-04 15:00:00,43.0,43.03,42.99,43.02,150000.0,20.4188,20.433,20.414,20.4282,150000.0
2007-09-04 15:10:00,43.02,43.08,43.02,43.06,147200.0,20.4282,20.4567,20.4282,20.4472,147200.0
2007-09-04 15:20:00,43.07,43.17,43.06,43.07,180200.0,20.452,20.4995,20.4472,20.452,180200.0
2007-09-04 15:30:00,43.08,43.2,43.07,43.13,296200.0,20.4567,20.5137,20.452,20.4805,296200.0
2007-09-04 15:40:00,43.13,43.13,42.98,43.01,334600.0,20.4805,20.4805,20.4093,20.4235,334600.0
2007-09-04 15:50:00,43.01,43.09,42.99,43.01,229400.0,20.4235,20.4615,20.414,20.4235,229400.0
2007-09-05 09:30:00,42.72,42.75,42.4,42.55,204600.0,20.2858,20.3,20.1338,20.2051,204600.0
2007-09-05 09:40:00,42.59,42.59,42.48,42.52,198000.0,20.2241,20.2241,20.1718,20.1908,198000.0
2007-09-05 09:50:00,42.51,42.52,42.28,42.31,172800.0,20.1861,20.1908,20.0769,20.0911,172800.0
2007-09-05 10:00:00,42.31,42.31,42.04,42.21,268400.0,20.0911,20.0911,19.9629,20.0436,268400.0
2007-09-05 10:10:00,42.2,42.3,42.15,42.2,240200.0,20.0389,20.0864,20.0151,20.0389,240200.0
2007-09-05 10:20:00,42.19,42.31,42.15,42.3,213800.0,20.0341,20.0911,20.0151,20.0864,213800.0
2007-09-05 10:30:00,42.3,42.34,42.24,42.32,188000.0,20.0864,20.1053,20.0579,20.0959,188000.0
2007-09-05 10:40:00,42.31,42.38,42.27,42.34,70400.0,20.0911,20.1243,20.0721,20.1053,70400.0
2007-09-05 10:50:00,42.34,42.4,42.32,42.35,79800.0,20.1053,20.1338,20.0959,20.1101,79800.0
2007-09-05 11:00:00,42.35,42.35,42.29,42.31,133400.0,20.1101,20.1101,20.0816,20.0911,133400.0
2007-09-05 11:10:00,42.31,42.32,42.25,42.27,89000.0,20.0911,20.0959,20.0626,20.0721,89000.0
2007-09-05 11:20:00,42.27,42.27,42.18,42.23,180600.0,20.0721,20.0721,20.0294,20.0531,180600.0
2007-09-05 11:30:00,42.23,42.25,42.18,42.18,77000.0,20.0531,20.0626,20.0294,20.0294,77000.0
2007-09-05 11:40:00,42.18,42.18,42.13,42.16,148000.0,20.0294,20.0294,20.0056,20.0199,148000.0
2007-09-05 11:50:00,42.17,42.26,42.15,42.26,62000.0,20.0246,20.0674,20.0151,20.0674,62000.0
2007-09-05 12:00:00,42.26,42.26,42.2,42.22,55800.0,20.0674,20.0674,20.0389,20.0484,55800.0
2007-09-05 12:10:00,42.23,42.3,42.2,42.22,68600.0,20.0531,20.0864,20.0389,20.0484,68600.0
2007-09-05 12:20:00,42.22,42.31,42.22,42.28,72000.0,20.0484,20.0911,20.0484,20.0769,72000.0
2007-09-05 12:30:00,42.28,42.34,42.25,42.33,71600.0,20.0769,20.1053,20.0626,20.1006,71600.0
2007-09-05 12:40:00,42.34,42.35,42.27,42.3,95600.0,20.1053,20.1101,20.0721,20.0864,95600.0
2007-09-05 12:50:00,42.3,42.39,42.3,42.38,73400.0,20.0864,20.1291,20.0864,20.1243,73400.0
2007-09-05 13:00:00,42.37,42.47,42.37,42.47,74200.0,20.1196,20.1671,20.1196,20.1671,74200.0
2007-09-05 13:10:00,42.46,42.54,42.46,42.48,50400.0,20.1623,20.2003,20.1623,20.1718,50400.0
2007-09-05 13:20:00,42.47,42.48,42.34,42.35,46800.0,20.1671,20.1718,20.1053,20.1101,46800.0
2007-09-05 13:30:00,42.35,42.35,42.22,42.27,68600.0,20.1101,20.1101,20.0484,20.0721,68600.0
2007-09-05 13:40:00,42.28,42.31,42.22,42.27,46800.0,20.0769,20.0911,20.0484,20.0721,46800.0
2007-09-05 13:50:00,42.26,42.28,42.24,42.27,80200.0,20.0674,20.0769,20.0579,20.0721,80200.0
2007-09-05 14:00:00,42.27,42.32,42.08,42.12,251000.0,20.0721,20.0959,19.9819,20.0009,251000.0
2007-09-05 14:10:00,42.12,42.19,42.1,42.13,162000.0,20.0009,20.0341,19.9914,20.0056,162000.0
2007-09-05 14:20:00,42.13,42.19,42.08,42.18,217400.0,20.0056,20.0341,19.9819,20.0294,217400.0
2007-09-05 14:30:00,42.18,42.24,42.16,42.17,141000.0,20.0294,20.0579,20.0199,20.0246,141000.0
2007-09-05 14:40:00,42.17,42.18,42.04,42.12,178800.0,20.0246,20.0294,19.9629,20.0009,178800.0
2007-09-05 14:50:00,42.12,42.26,42.08,42.24,178400.0,20.0009,20.0674,19.9819,20.0579,178400.0
2007-09-05 15:00:00,42.23,42.37,42.22,42.33,142800.0,20.0531,20.1196,20.0484,20.1006,142800.0
2007-09-05 15:10:00,42.33,42.35,42.27,42.33,89200.0,20.1006,20.1101,20.0721,20.1006,89200.0
2007-09-05 15:20:00,42.33,42.33,42.25,42.31,105000.0,20.1006,20.1006,20.0626,20.0911,105000.0
2007-09-05 15:30:00,42.31,42.35,42.24,42.32,125400.0,20.0911,20.1101,20.0579,20.0959,125400.0
2007-09-05 15:40:00,42.32,42.58,42.29,42.55,287400.0,20.0959,20.2193,20.0816,20.2051,287400.0
2007-09-05 15:50:00,42.57,42.6,42.47,42.47,182600.0,20.2146,20.2288,20.1671,20.1671,182600.0
2007-09-06 09:30:00,42.51,42.56,42.32,42.43,73000.0,20.1861,20.2098,20.0959,20.1481,73000.0
2007-09-06 09:40:00,42.44,42.74,42.43,42.74,106800.0,20.1528,20.2953,20.1481,20.2953,106800.0
2007-09-06 09:50:00,42.74,42.75,42.52,42.72,105000.0,20.2953,20.3,20.1908,20.2858,105000.0
2007-09-06 10:00:00,42.72,42.81,42.67,42.8,107400.0,20.2858,20.3285,20.2621,20.3238,107400.0
2007-09-06 10:10:00,42.81,42.84,42.65,42.7,109400.0,20.3285,20.3428,20.2526,20.2763,109400.0
2007-09-06 10:20:00,42.71,42.71,42.48,42.48,79000.0,20.281,20.281,20.1718,20.1718,79000.0
2007-09-06 10:30:00,42.49,42.54,42.46,42.54,97000.0,20.1766,20.2003,20.1623,20.2003,97000.0
2007-09-06 10:40:00,42.54,42.54,42.49,42.52,36000.0,20.2003,20.2003,20.1766,20.1908,36000.0
2007-09-06 10:50:00,42.52,42.57,42.49,42.54,37400.0,20.1908,20.2146,20.1766,20.2003,37400.0
2007-09-06 11:00:00,42.55,42.55,42.45,42.5,69600.0,20.2051,20.2051,20.1576,20.1813,69600.0
2007-09-06 11:10:00,42.51,42.62,42.49,42.62,53000.0,20.1861,20.2383,20.1766,20.2383,53000.0
2007-09-06 11:20:00,42.62,42.74,42.62,42.69,85800.0,20.2383,20.2953,20.2383,20.2715,85800.0
2007-09-06 11:30:00,42.69,42.77,42.65,42.67,81600.0,20.2715,20.3095,20.2526,20.2621,81600.0
2007-09-06 11:40:00,42.68,42.81,42.63,42.79,66400.0,20.2668,20.3285,20.2431,20.319,66400.0
2007-09-06 11:50:00,42.79,42.95,42.76,42.94,103400.0,20.319,20.395,20.3048,20.3903,103400.0
2007-09-06 12:00:00,42.94,43.02,42.85,42.9,162200.0,20.3903,20.4282,20.3475,20.3713,162200.0
2007-09-06 12:10:00,42.9,43.1,42.89,43.06,146400.0,20.3713,20.4662,20.3665,20.4472,146400.0
2007-09-06 12:20:00,43.05,43.06,42.88,42.89,62800.0,20.4425,20.4472,20.3618,20.3665,62800.0
2007-09-06 12:30:00,42.9,42.91,42.81,42.84,50200.0,20.3713,20.376,20.3285,20.3428,50200.0
2007-09-06 12:40:00,42.84,42.84,42.56,42.58,78800.0,20.3428,20.3428,20.2098,20.2193,78800.0
2007-09-06 12:50:00,42.58,42.7,42.58,42.7,79800.0,20.2193,20.2763,20.2193,20.2763,79800.0
2007-09-06 13:00:00,42.7,42.72,42.6,42.6,34200.0,20.2763,20.2858,20.2288,20.2288,34200.0
2007-09-06 13:10:00,42.62,42.63,42.52,42.55,70000.0,20.2383,20.2431,20.1908,20.2051,70000.0
2007-09-06 13:20:00,42.55,42.57,42.49,42.53,66000.0,20.2051,20.2146,20.1766,20.1956,66000.0
2007-09-06 13:30:00,42.52,42.53,42.41,42.46,105400.0,20.1908,20.1956,20.1386,20.1623,105400.0
2007-09-06 13:40:00,42.46,42.54,42.44,42.52,96400.0,20.1623,20.2003,20.1528,20.1908,96400.0
2007-09-06 13:50:00,42.52,42.54,42.47,42.52,97800.0,20.1908,20.2003,20.1671,20.1908,97800.0
2007-09-06 14:00:00,42.52,42.52,42.46,42.51,86200.0,20.1908,20.1908,20.1623,20.1861,86200.0
2007-09-06 14:10:00,42.51,42.62,42.5,42.6,45600.0,20.1861,20.2383,20.1813,20.2288,45600.0
2007-09-06 14:20:00,42.62,42.66,42.54,42.55,66600.0,20.2383,20.2573,20.2003,20.2051,66600.0
2007-09-06 14:30:00,42.57,42.65,42.55,42.64,55000.0,20.2146,20.2526,20.2051,20.2478,55000.0
2007-09-06 14:40:00,42.65,42.68,42.6,42.6,70600.0,20.2526,20.2668,20.2288,20.2288,70600.0
2007-09-06 14:50:00,42.6,42.74,42.6,42.73,265400.0,20.2288,20.2953,20.2288,20.2905,265400.0
2007-09-06 15:00:00,42.73,42.82,42.71,42.77,90800.0,20.2905,20.3333,20.281,20.3095,90800.0
2007-09-06 15:10:00,42.77,42.77,42.7,42.73,76000.0,20.3095,20.3095,20.2763,20.2905,76000.0
2007-09-06 15:20:00,42.74,42.79,42.71,42.77,61200.0,20.2953,20.319,20.281,20.3095,61200.0
2007-09-06 15:30:00,42.77,42.82,42.75,42.75,55800.0,20.3095,20.3333,20.3,20.3,55800.0
2007-09-06 15:40:00,42.75,42.84,42.72,42.84,217800.0,20.3,20.3428,20.2858,20.3428,217800.0
2007-09-06 15:50:00,42.84,42.92,42.81,42.83,116400.0,20.3428,20.3808,20.3285,20.338,116400.0
2007-09-07 09:30:00,42.43,42.62,42.33,42.45,130600.0,20.1481,20.2383,20.1006,20.1576,130600.0
2007-09-07 09:40:00,42.45,42.75,42.41,42.45,216400.0,20.1576,20.3,20.1386,20.1576,216400.0
2007-09-07 09:50:00,42.43,42.54,42.37,42.52,165800.0,20.1481,20.2003,20.1196,20.1908,165800.0
2007-09-07 10:00:00,42.51,42.61,42.45,42.53,127600.0,20.1861,20.2336,20.1576,20.1956,127600.0
2007-09-07 10:10:00,42.53,42.55,42.43,42.44,87000.0,20.1956,20.2051,20.1481,20.1528,87000.0
2007-09-07 10:20:00,42.46,42.49,42.35,42.36,128200.0,20.1623,20.1766,20.1101,20.1148,128200.0
2007-09-07 10:30:00,42.37,42.4,42.06,42.06,207200.0,20.1196,20.1338,19.9724,19.9724,207200.0
2007-09-07 10:40:00,42.06,42.22,42.04,42.17,151200.0,19.9724,20.0484,19.9629,20.0246,151200.0
2007-09-07 10:50:00,42.17,42.34,42.16,42.33,98200.0,20.0246,20.1053,20.0199,20.1006,98200.0
2007-09-07 11:00:00,42.33,42.45,42.32,42.4,103800.0,20.1006,20.1576,20.0959,20.1338,103800.0
2007-09-07 11:10:00,42.42,42.44,42.38,42.38,132800.0,20.1433,20.1528,20.1243,20.1243,132800.0
2007-09-07 11:20:00,42.38,42.4,42.3,42.33,84200.0,20.1243,20.1338,20.0864,20.1006,84200.0
2007-09-07 11:30:00,42.32,42.46,42.32,42.44,80600.0,20.0959,20.1623,20.0959,20.1528,80600.0
2007-09-07 11:40:00,42.43,42.48,42.38,42.47,134600.0,20.1481,20.1718,20.1243,20.1671,134600.0
2007-09-07 11:50:00,42.48,42.49,42.4,42.47,102200.0,20.1718,20.1766,20.1338,20.1671,102200.0
2007-09-07 12:00:00,42.47,42.47,42.39,42.41,53600.0,20.1671,20.1671,20.1291,20.1386,53600.0
2007-09-07 12:10:00,42.42,42.44,42.34,42.37,80200.0,20.1433,20.1528,20.1053,20.1196,80200.0
2007-09-07 12:20:00,42.37,42.4,42.29,42.38,95600.0,20.1196,20.1338,20.0816,20.1243,95600.0
2007-09-07 12:30:00,42.37,42.42,42.34,42.37,110600.0,20.1196,20.1433,20.1053,20.1196,110600.0
2007-09-07 12:40:00,42.35,42.39,42.29,42.32,62800.0,20.1101,20.1291,20.0816,20.0959,62800.0
2007-09-07 12:50:00,42.34,42.4,42.34,42.4,48000.0,20.1053,20.1338,20.1053,20.1338,48000.0
2007-09-07 13:00:00,42.4,42.47,42.39,42.46,112200.0,20.1338,20.1671,20.1291,20.1623,112200.0
2007-09-07 13:10:00,42.46,42.48,42.34,42.37,75600.0,20.1623,20.1718,20.1053,20.1196,75600.0
2007-09-07 13:20:00,42.37,42.38,42.27,42.35,40400.0,20.1196,20.1243,20.0721,20.1101,40400.0
2007-09-07 13:30:00,42.34,42.41,42.24,42.24,52800.0,20.1053,20.1386,20.0579,20.0579,52800.0
2007-09-07 13:40:00,42.25,42.27,42.13,42.23,60200.0,20.0626,20.0721,20.0056,20.0531,60200.0
2007-09-07 13:50:00,42.24,42.29,42.19,42.19,63000.0,20.0579,20.0816,20.0341,20.0341,63000.0
2007-09-07 14:00:00,42.19,42.29,42.15,42.24,80600.0,20.0341,20.0816,20.0151,20.0579,80600.0
2007-09-07 14:10:00,42.24,42.37,42.22,42.3,72800.0,20.0579,20.1196,20.0484,20.0864,72800.0
2007-09-07 14:20:00,42.31,42.34,42.24,42.31,57000.0,20.0911,20.1053,20.0579,20.0911,57000.0
2007-09-07 14:30:00,42.31,42.31,42.24,42.29,51600.0,20.0911,20.0911,20.0579,20.0816,51600.0
2007-09-07 14:40:00,42.28,42.31,42.21,42.23,61000.0,20.0769,20.0911,20.0436,20.0531,61000.0
2007-09-07 14:50:00,42.23,42.24,42.05,42.08,71400.0,20.0531,20.0579,19.9676,19.9819,71400.0
2007-09-07 15:00:00,42.09,42.28,42.07,42.23,151400.0,19.9866,20.0769,19.9771,20.0531,151400.0
2007-09-07 15:10:00,42.22,42.29,42.19,42.22,105800.0,20.0484,20.0816,20.0341,20.0484,105800.0
2007-09-07 15:20:00,42.22,42.23,41.96,42.04,160400.0,20.0484,20.0531,19.9249,19.9629,160400.0
2007-09-07 15:30:00,42.06,42.17,42.02,42.09,192400.0,19.9724,20.0246,19.9534,19.9866,192400.0
2007-09-07 15:40:00,42.09,42.27,42.04,42.19,216000.0,19.9866,20.0721,19.9629,20.0341,216000.0
2007-09-07 15:50:00,42.19,42.38,42.19,42.27,239400.0,20.0341,20.1243,20.0341,20.0721,239400.0
2007-09-10 09:30:00,42.63,42.65,42.36,42.63,156800.0,20.2431,20.2526,20.1148,20.2431,156800.0
2007-09-10 09:40:00,42.63,42.71,42.55,42.68,146200.0,20.2431,20.281,20.2051,20.2668,146200.0
2007-09-10 09:50:00,42.68,42.7,42.61,42.68,150000.0,20.2668,20.2763,20.2336,20.2668,150000.0
2007-09-10 10:00:00,42.67,42.82,42.67,42.72,91600.0,20.2621,20.3333,20.2621,20.2858,91600.0
2007-09-10 10:10:00,42.72,42.72,42.64,42.66,59400.0,20.2858,20.2858,20.2478,20.2573,59400.0
2007-09-10 10:20:00,42.66,42.68,42.58,42.6,87000.0,20.2573,20.2668,20.2193,20.2288,87000.0
2007-09-10 10:30:00,42.6,42.6,42.48,42.49,70200.0,20.2288,20.2288,20.1718,20.1766,70200.0
2007-09-10 10:40:00,42.49,42.52,42.38,42.41,150000.0,20.1766,20.1908,20.1243,20.1386,150000.0
2007-09-10 10:50:00,42.41,42.63,42.4,42.6,171400.0,20.1386,20.2431,20.1338,20.2288,171400.0
2007-09-10 11:00:00,42.6,42.63,42.46,42.47,53800.0,20.2288,20.2431,20.1623,20.1671,53800.0
2007-09-10 11:10:00,42.49,42.52,42.38,42.4,154200.0,20.1766,20.1908,20.1243,20.1338,154200.0
2007-09-10 11:20:00,42.4,42.46,42.35,42.44,113800.0,20.1338,20.1623,20.1101,20.1528,113800.0
2007-09-10 11:30:00,42.45,42.63,42.41,42.62,245000.0,20.1576,20.2431,20.1386,20.2383,245000.0
2007-09-10 11:40:00,42.61,42.67,42.56,42.65,103400.0,20.2336,20.2621,20.2098,20.2526,103400.0
2007-09-10 11:50:00,42.65,42.66,42.6,42.63,68000.0,20.2526,20.2573,20.2288,20.2431,68000.0
2007-09-10 12:00:00,42.63,42.68,42.6,42.65,57000.0,20.2431,20.2668,20.2288,20.2526,57000.0
2007-09-10 12:10:00,42.65,42.66,42.62,42.65,96600.0,20.2526,20.2573,20.2383,20.2526,96600.0
2007-09-10 12:20:00,42.65,42.79,42.64,42.76,65800.0,20.2526,20.319,20.2478,20.3048,65800.0
2007-09-10 12:30:00,42.74,42.76,42.61,42.62,75600.0,20.2953,20.3048,20.2336,20.2383,75600.0
2007-09-10 12:40:00,42.61,42.63,42.6,42.62,42400.0,20.2336,20.2431,20.2288,20.2383,42400.0
2007-09-10 12:50:00,42.63,42.66,42.59,42.63,61200.0,20.2431,20.2573,20.2241,20.2431,61200.0
2007-09-10 13:00:00,42.65,42.69,42.61,42.66,90800.0,20.2526,20.2715,20.2336,20.2573,90800.0
2007-09-10 13:10:00,42.66,42.7,42.63,42.68,59200.0,20.2573,20.2763,20.2431,20.2668,59200.0
2007-09-10 13:20:00,42.69,42.76,42.67,42.76,55800.0,20.2715,20.3048,20.2621,20.3048,55800.0
2007-09-10 13:30:00,42.75,42.82,42.72,42.76,58400.0,20.3,20.3333,20.2858,20.3048,58400.0
2007-09-10 13:40:00,42.76,42.79,42.74,42.79,44400.0,20.3048,20.319,20.2953,20.319,44400.0
2007-09-10 13:50:00,42.79,42.81,42.73,42.75,70400.0,20.319,20.3285,20.2905,20.3,70400.0
2007-09-10 14:00:00,42.74,42.74,42.63,42.69,99600.0,20.2953,20.2953,20.2431,20.2715,99600.0
2007-09-10 14:10:00,42.69,42.74,42.63,42.66,98400.0,20.2715,20.2953,20.2431,20.2573,98400.0
2007-09-10 14:20:00,42.65,42.77,42.64,42.75,99400.0,20.2526,20.3095,20.2478,20.3,99400.0
2007-09-10 14:30:00,42.75,42.8,42.73,42.74,103600.0,20.3,20.3238,20.2905,20.2953,103600.0
2007-09-10 14:40:00,42.74,42.79,42.73,42.73,64200.0,20.2953,20.319,20.2905,20.2905,64200.0
2007-09-10 14:50:00,42.74,42.74,42.66,42.68,76000.0,20.2953,20.2953,20.2573,20.2668,76000.0
2007-09-10 15:00:00,42.67,42.79,42.63,42.79,113800.0,20.2621,20.319,20.2431,20.319,113800.0
2007-09-10 15:10:00,42.79,42.84,42.77,42.81,92400.0,20.319,20.3428,20.3095,20.3285,92400.0
2007-09-10 15:20:00,42.82,42.9,42.74,42.74,128400.0,20.3333,20.3713,20.2953,20.2953,128400.0
2007-09-10 15:30:00,42.74,42.85,42.72,42.74,250400.0,20.2953,20.3475,20.2858,20.2953,250400.0
2007-09-10 15:40:00,42.75,42.76,42.62,42.69,238800.0,20.3,20.3048,20.2383,20.2715,238800.0
2007-09-10 15:50:00,42.69,42.73,42.63,42.63,247800.0,20.2715,20.2905,20.2431,20.2431,247800.0
2007-09-11 09:30:00,42.55,42.63,42.4,42.4,129600.0,20.2051,20.2431,20.1338,20.1338,129600.0
2007-09-11 09:40:00,42.38,42.55,42.35,42.53,114800.0,20.1243,20.2051,20.1101,20.1956,114800.0
2007-09-11 09:50:00,42.52,42.56,42.46,42.52,58000.0,20.1908,20.2098,20.1623,20.1908,58000.0
2007-09-11 10:00:00,42.52,42.54,42.45,42.49,126200.0,20.1908,20.2003,20.1576,20.1766,126200.0
2007-09-11 10:10:00,42.49,42.67,42.48,42.66,129600.0,20.1766,20.2621,20.1718,20.2573,129600.0
2007-09-11 10:20:00,42.67,42.83,42.66,42.83,93400.0,20.2621,20.338,20.2573,20.338,93400.0
2007-09-11 10:30:00,42.83,42.87,42.77,42.77,107400.0,20.338,20.357,20.3095,20.3095,107400.0
2007-09-11 10:40:00,42.77,42.81,42.75,42.77,106200.0,20.3095,20.3285,20.3,20.3095,106200.0
2007-09-11 10:50:00,42.76,42.79,42.65,42.71,141600.0,20.3048,20.319,20.2526,20.281,141600.0
2007-09-11 11:00:00,42.71,42.73,42.66,42.7,60800.0,20.281,20.2905,20.2573,20.2763,60800.0
2007-09-11 11:10:00,42.7,42.76,42.69,42.74,103000.0,20.2763,20.3048,20.2715,20.2953,103000.0
2007-09-11 11:20:00,42.75,42.82,42.71,42.79,171800.0,20.3,20.3333,20.281,20.319,171800.0
2007-09-11 11:30:00,42.79,42.86,42.68,42.72,235000.0,20.319,20.3523,20.2668,20.2858,235000.0
2007-09-11 11:40:00,42.72,42.74,42.65,42.67,120200.0,20.2858,20.2953,20.2526,20.2621,120200.0
2007-09-11 11:50:00,42.68,42.74,42.68,42.71,95600.0,20.2668,20.2953,20.2668,20.281,95600.0
2007-09-11 12:00:00,42.71,42.71,42.63,42.64,67800.0,20.281,20.281,20.2431,20.2478,67800.0
2007-09-11 12:10:00,42.64,42.68,42.62,42.67,47800.0,20.2478,20.2668,20.2383,20.2621,47800.0
2007-09-11 12:20:00,42.67,42.68,42.59,42.6,131200.0,20.2621,20.2668,20.2241,20.2288,131200.0
2007-09-11 12:30:00,42.6,42.71,42.56,42.7,87400.0,20.2288,20.281,20.2098,20.2763,87400.0
2007-09-11 12:40:00,42.7,42.79,42.7,42.77,36600.0,20.2763,20.319,20.2763,20.3095,36600.0
2007-09-11 12:50:00,42.77,42.82,42.76,42.81,34200.0,20.3095,20.3333,20.3048,20.3285,34200.0
2007-09-11 13:00:00,42.82,42.83,42.79,42.81,34200.0,20.3333,20.338,20.319,20.3285,34200.0
2007-09-11 13:10:00,42.82,42.82,42.71,42.71,73200.0,20.3333,20.3333,20.281,20.281,73200.0
2007-09-11 13:20:00,42.73,42.77,42.72,42.77,86400.0,20.2905,20.3095,20.2858,20.3095,86400.0
2007-09-11 13:30:00,42.77,42.77,42.72,42.73,54800.0,20.3095,20.3095,20.2858,20.2905,54800.0
2007-09-11 13:40:00,42.73,42.76,42.67,42.73,59800.0,20.2905,20.3048,20.2621,20.2905,59800.0
2007-09-11 13:50:00,42.73,42.76,42.72,42.73,36800.0,20.2905,20.3048,20.2858,20.2905,36800.0
2007-09-11 14:00:00,42.72,42.84,42.72,42.84,76000.0,20.2858,20.3428,20.2858,20.3428,76000.0
2007-09-11 14:10:00,42.83,42.85,42.8,42.83,69600.0,20.338,20.3475,20.3238,20.338,69600.0
2007-09-11 14:20:00,42.84,42.86,42.79,42.82,145600.0,20.3428,20.3523,20.319,20.3333,145600.0
2007-09-11 14:30:00,42.83,42.85,42.76,42.85,120600.0,20.338,20.3475,20.3048,20.3475,120600.0
2007-09-11 14:40:00,42.85,42.9,42.82,42.83,82800.0,20.3475,20.3713,20.3333,20.338,82800.0
2007-09-11 14:50:00,42.83,42.84,42.82,42.83,97200.0,20.338,20.3428,20.3333,20.338,97200.0
2007-09-11 15:00:00,42.83,42.84,42.74,42.76,182400.0,20.338,20.3428,20.2953,20.3048,182400.0
2007-09-11 15:10:00,42.76,42.82,42.76,42.79,167400.0,20.3048,20.3333,20.3048,20.319,167400.0
2007-09-11 15:20:00,42.79,42.81,42.71,42.78,105200.0,20.319,20.3285,20.281,20.3143,105200.0
2007-09-11 15:30:00,42.77,42.8,42.66,42.68,164200.0,20.3095,20.3238,20.2573,20.2668,164200.0
2007-09-11 15:40:00,42.69,42.74,42.62,42.71,163800.0,20.2715,20.2953,20.2383,20.281,163800.0
2007-09-11 15:50:00,42.69,42.81,42.69,42.77,200000.0,20.2715,20.3285,20.2715,20.3095,200000.0
2007-09-12 09:30:00,42.76,43.13,42.72,42.76,200200.0,20.3048,20.4805,20.2858,20.3048,200200.0
2007-09-12 09:40:00,42.78,42.9,42.7,42.79,107200.0,20.3143,20.3713,20.2763,20.319,107200.0
2007-09-12 09:50:00,42.8,42.93,42.72,42.88,97600.0,20.3238,20.3855,20.2858,20.3618,97600.0
2007-09-12 10:00:00,42.88,42.88,42.81,42.84,172000.0,20.3618,20.3618,20.3285,20.3428,172000.0
2007-09-12 10:10:00,42.83,42.88,42.77,42.82,186600.0,20.338,20.3618,20.3095,20.3333,186600.0
2007-09-12 10:20:00,42.83,42.97,42.81,42.87,175000.0,20.338,20.4045,20.3285,20.357,175000.0
2007-09-12 10:30:00,42.87,42.93,42.82,42.89,164200.0,20.357,20.3855,20.3333,20.3665,164200.0
2007-09-12 10:40:00,42.9,42.91,42.82,42.84,70200.0,20.3713,20.376,20.3333,20.3428,70200.0
2007-09-12 10:50:00,42.85,42.85,42.79,42.79,52000.0,20.3475,20.3475,20.319,20.319,52000.0
2007-09-12 11:00:00,42.82,42.93,42.79,42.9,87000.0,20.3333,20.3855,20.319,20.3713,87000.0
2007-09-12 11:10:00,42.9,43.05,42.9,43.02,127400.0,20.3713,20.4425,20.3713,20.4282,127400.0
2007-09-12 11:20:00,43.02,43.02,42.93,42.95,95800.0,20.4282,20.4282,20.3855,20.395,95800.0
2007-09-12 11:30:00,42.96,42.99,42.9,42.9,150800.0,20.3998,20.414,20.3713,20.3713,150800.0
2007-09-12 11:40:00,42.92,42.93,42.85,42.85,64800.0,20.3808,20.3855,20.3475,20.3475,64800.0
2007-09-12 11:50:00,42.85,42.93,42.85,42.92,56000.0,20.3475,20.3855,20.3475,20.3808,56000.0
2007-09-12 12:00:00,42.91,42.92,42.88,42.9,118600.0,20.376,20.3808,20.3618,20.3713,118600.0
2007-09-12 12:10:00,42.91,42.93,42.82,42.82,60000.0,20.376,20.3855,20.3333,20.3333,60000.0
2007-09-12 12:20:00,42.82,42.82,42.74,42.77,51800.0,20.3333,20.3333,20.2953,20.3095,51800.0
2007-09-12 12:30:00,42.77,42.82,42.71,42.8,81200.0,20.3095,20.3333,20.281,20.3238,81200.0
2007-09-12 12:40:00,42.81,42.88,42.73,42.85,85400.0,20.3285,20.3618,20.2905,20.3475,85400.0
2007-09-12 12:50:00,42.85,42.85,42.8,42.85,32200.0,20.3475,20.3475,20.3238,20.3475,32200.0
2007-09-12 13:00:00,42.84,42.84,42.74,42.83,59400.0,20.3428,20.3428,20.2953,20.338,59400.0
2007-09-12 13:10:00,42.84,42.91,42.82,42.88,57400.0,20.3428,20.376,20.3333,20.3618,57400.0
2007-09-12 13:20:00,42.88,42.92,42.86,42.9,35600.0,20.3618,20.3808,20.3523,20.3713,35600.0
2007-09-12 13:30:00,42.91,42.94,42.88,42.94,61200.0,20.376,20.3903,20.3618,20.3903,61200.0
2007-09-12 13:40:00,42.93,42.96,42.89,42.96,76400.0,20.3855,20.3998,20.3665,20.3998,76400.0
2007-09-12 13:50:00,42.96,42.99,42.92,42.95,71000.0,20.3998,20.414,20.3808,20.395,71000.0
2007-09-12 14:00:00,42.95,43.05,42.93,43.05,58600.0,20.395,20.4425,20.3855,20.4425,58600.0
2007-09-12 14:10:00,43.04,43.08,42.97,43.02,87000.0,20.4377,20.4567,20.4045,20.4282,87000.0
2007-09-12 14:20:00,43.01,43.06,42.94,42.97,87000.0,20.4235,20.4472,20.3903,20.4045,87000.0
2007-09-12 14:30:00,42.97,43.01,42.94,42.95,99200.0,20.4045,20.4235,20.3903,20.395,99200.0
2007-09-12 14:40:00,42.97,43.04,42.96,43.0,63800.0,20.4045,20.4377,20.3998,20.4188,63800.0
2007-09-12 14:50:00,43.0,43.05,42.98,43.04,47400.0,20.4188,20.4425,20.4093,20.4377,47400.0
2007-09-12 15:00:00,43.05,43.06,42.93,42.93,79200.0,20.4425,20.4472,20.3855,20.3855,79200.0
2007-09-12 15:10:00,42.96,43.02,42.94,43.01,61800.0,20.3998,20.4282,20.3903,20.4235,61800.0
2007-09-12 15:20:00,43.01,43.02,42.92,42.95,133800.0,20.4235,20.4282,20.3808,20.395,133800.0
2007-09-12 15:30:00,42.95,43.0,42.92,42.98,81800.0,20.395,20.4188,20.3808,20.4093,81800.0
2007-09-12 15:40:00,42.98,43.01,42.94,42.99,111400.0,20.4093,20.4235,20.3903,20.414,111400.0
2007-09-12 15:50:00,42.99,43.02,42.91,42.95,153400.0,20.414,20.4282,20.376,20.395,153400.0
2007-09-13 09:30:00,43.19,43.27,42.99,43.03,78800.0,20.509,20.547,20.414,20.433,78800.0
2007-09-13 09:40:00,43.04,43.04,42.93,42.96,84000.0,20.4377,20.4377,20.3855,20.3998,84000.0
2007-09-13 09:50:00,42.95,43.04,42.94,42.95,111800.0,20.395,20.4377,20.3903,20.395,111800.0
2007-09-13 10:00:00,42.96,43.03,42.96,42.99,112200.0,20.3998,20.433,20.3998,20.414,112200.0
2007-09-13 10:10:00,42.99,43.04,42.98,43.04,73200.0,20.414,20.4377,20.4093,20.4377,73200.0
2007-09-13 10:20:00,43.03,43.05,42.99,43.0,56800.0,20.433,20.4425,20.414,20.4188,56800.0
2007-09-13 10:30:00,43.01,43.09,43.0,43.05,55400.0,20.4235,20.4615,20.4188,20.4425,55400.0
2007-09-13 10:40:00,43.05,43.08,43.02,43.02,22000.0,20.4425,20.4567,20.4282,20.4282,22000.0
2007-09-13 10:50:00,43.02,43.07,42.99,43.0,165800.0,20.4282,20.452,20.414,20.4188,165800.0
2007-09-13 11:00:00,43.0,43.02,42.91,42.94,47200.0,20.4188,20.4282,20.376,20.3903,47200.0
2007-09-13 11:10:00,42.94,43.03,42.94,42.98,30400.0,20.3903,20.433,20.3903,20.4093,30400.0
2007-09-13 11:20:00,42.98,43.01,42.95,42.97,36200.0,20.4093,20.4235,20.395,20.4045,36200.0
2007-09-13 11:30:00,42.96,42.98,42.87,42.88,45200.0,20.3998,20.4093,20.357,20.3618,45200.0
2007-09-13 11:40:00,42.87,42.88,42.84,42.84,26400.0,20.357,20.3618,20.3428,20.3428,26400.0
2007-09-13 11:50:00,42.83,42.94,42.83,42.92,30600.0,20.338,20.3903,20.338,20.3808,30600.0
2007-09-13 12:00:00,42.92,42.97,42.9,42.95,70600.0,20.3808,20.4045,20.3713,20.395,70600.0
2007-09-13 12:10:00,42.96,43.01,42.93,42.96,67200.0,20.3998,20.4235,20.3855,20.3998,67200.0
2007-09-13 12:20:00,42.96,43.03,42.95,42.97,44400.0,20.3998,20.433,20.395,20.4045,44400.0
2007-09-13 12:30:00,42.96,42.97,42.88,42.89,46200.0,20.3998,20.4045,20.3618,20.3665,46200.0
2007-09-13 12:40:00,42.89,42.9,42.82,42.84,34800.0,20.3665,20.3713,20.3333,20.3428,34800.0
2007-09-13 12:50:00,42.85,42.89,42.85,42.88,19800.0,20.3475,20.3665,20.3475,20.3618,19800.0
2007-09-13 13:00:00,42.88,42.99,42.88,42.89,50000.0,20.3618,20.414,20.3618,20.3665,50000.0
2007-09-13 13:10:00,42.88,42.92,42.85,42.91,44000.0,20.3618,20.3808,20.3475,20.376,44000.0
2007-09-13 13:20:00,42.91,43.01,42.91,42.98,57800.0,20.376,20.4235,20.376,20.4093,57800.0
2007-09-13 13:30:00,42.98,43.0,42.97,42.97,22800.0,20.4093,20.4188,20.4045,20.4045,22800.0
2007-09-13 13:40:00,42.97,43.01,42.94,42.99,28200.0,20.4045,20.4235,20.3903,20.414,28200.0
2007-09-13 13:50:00,42.98,42.99,42.96,42.98,24000.0,20.4093,20.414,20.3998,20.4093,24000.0
2007-09-13 14:00:00,42.98,43.01,42.97,43.0,27600.0,20.4093,20.4235,20.4045,20.4188,27600.0
2007-09-13 14:10:00,42.99,43.0,42.87,42.88,58800.0,20.414,20.4188,20.357,20.3618,58800.0
2007-09-13 14:20:00,42.9,42.94,42.84,42.84,47200.0,20.3713,20.3903,20.3428,20.3428,47200.0
2007-09-13 14:30:00,42.84,42.89,42.81,42.81,52600.0,20.3428,20.3665,20.3285,20.3285,52600.0
2007-09-13 14:40:00,42.81,42.88,42.78,42.82,49400.0,20.3285,20.3618,20.3143,20.3333,49400.0
2007-09-13 14:50:00,42.82,42.87,42.77,42.85,58800.0,20.3333,20.357,20.3095,20.3475,58800.0
2007-09-13 15:00:00,42.85,42.93,42.82,42.84,111200.0,20.3475,20.3855,20.3333,20.3428,111200.0
2007-09-13 15:10:00,42.84,42.88,42.74,42.74,65400.0,20.3428,20.3618,20.2953,20.2953,65400.0
2007-09-13 15:20:00,42.76,42.81,42.71,42.8,112600.0,20.3048,20.3285,20.281,20.3238,112600.0
2007-09-13 15:30:00,42.81,42.81,42.74,42.74,107800.0,20.3285,20.3285,20.2953,20.2953,107800.0
2007-09-13 15:40:00,42.76,42.77,42.6,42.67,124400.0,20.3048,20.3095,20.2288,20.2621,124400.0
2007-09-13 15:50:00,42.67,42.75,42.66,42.72,173000.0,20.2621,20.3,20.2573,20.2858,173000.0
2007-09-14 09:30:00,42.56,42.78,42.52,42.52,83600.0,20.2098,20.3143,20.1908,20.1908,83600.0
2007-09-14 09:40:00,42.52,42.54,42.34,42.41,104400.0,20.1908,20.2003,20.1053,20.1386,104400.0
2007-09-14 09:50:00,42.41,42.67,42.4,42.66,79000.0,20.1386,20.2621,20.1338,20.2573,79000.0
2007-09-14 10:00:00,42.66,42.85,42.66,42.81,176200.0,20.2573,20.3475,20.2573,20.3285,176200.0
2007-09-14 10:10:00,42.81,42.85,42.76,42.81,84000.0,20.3285,20.3475,20.3048,20.3285,84000.0
2007-09-14 10:20:00,42.8,42.94,42.8,42.87,67200.0,20.3238,20.3903,20.3238,20.357,67200.0
2007-09-14 10:30:00,42.87,42.95,42.83,42.91,63200.0,20.357,20.395,20.338,20.376,63200.0
2007-09-14 10:40:00,42.91,43.05,42.88,43.03,113400.0,20.376,20.4425,20.3618,20.433,113400.0
2007-09-14 10:50:00,43.03,43.05,42.94,43.01,81000.0,20.433,20.4425,20.3903,20.4235,81000.0
2007-09-14 11:00:00,43.0,43.07,43.0,43.01,75800.0,20.4188,20.452,20.4188,20.4235,75800.0
2007-09-14 11:10:00,43.0,43.01,42.94,42.99,55200.0,20.4188,20.4235,20.3903,20.414,55200.0
2007-09-14 11:20:00,42.99,42.99,42.87,42.87,60600.0,20.414,20.414,20.357,20.357,60600.0
2007-09-14 11:30:00,42.88,42.9,42.84,42.85,58400.0,20.3618,20.3713,20.3428,20.3475,58400.0
2007-09-14 11:40:00,42.85,42.88,42.77,42.79,71200.0,20.3475,20.3618,20.3095,20.319,71200.0
2007-09-14 11:50:00,42.79,42.79,42.71,42.76,48800.0,20.319,20.319,20.281,20.3048,48800.0
2007-09-14 12:00:00,42.76,42.81,42.69,42.73,58200.0,20.3048,20.3285,20.2715,20.2905,58200.0
2007-09-14 12:10:00,42.73,42.73,42.58,42.6,53200.0,20.2905,20.2905,20.2193,20.2288,53200.0
2007-09-14 12:20:00,42.6,42.68,42.58,42.66,30400.0,20.2288,20.2668,20.2193,20.2573,30400.0
2007-09-14 12:30:00,42.66,42.69,42.63,42.66,25800.0,20.2573,20.2715,20.2431,20.2573,25800.0
2007-09-14 12:40:00,42.66,42.73,42.65,42.68,141800.0,20.2573,20.2905,20.2526,20.2668,141800.0
2007-09-14 12:50:00,42.68,42.79,42.68,42.71,44000.0,20.2668,20.319,20.2668,20.281,44000.0
2007-09-14 13:00:00,42.71,42.77,42.71,42.72,49800.0,20.281,20.3095,20.281,20.2858,49800.0
2007-09-14 13:10:00,42.73,42.83,42.73,42.81,30400.0,20.2905,20.338,20.2905,20.3285,30400.0
2007-09-14 13:20:00,42.81,42.87,42.81,42.87,21200.0,20.3285,20.357,20.3285,20.357,21200.0
2007-09-14 13:30:00,42.87,42.88,42.78,42.81,45800.0,20.357,20.3618,20.3143,20.3285,45800.0
2007-09-14 13:40:00,42.81,42.82,42.77,42.81,19800.0,20.3285,20.3333,20.3095,20.3285,19800.0
2007-09-14 13:50:00,42.82,42.96,42.77,42.82,55600.0,20.3333,20.3998,20.3095,20.3333,55600.0
2007-09-14 14:00:00,42.82,42.96,42.74,42.76,50200.0,20.3333,20.3998,20.2953,20.3048,50200.0
2007-09-14 14:10:00,42.74,42.76,42.68,42.72,16400.0,20.2953,20.3048,20.2668,20.2858,16400.0
2007-09-14 14:20:00,42.72,42.72,42.68,42.71,19200.0,20.2858,20.2858,20.2668,20.281,19200.0
2007-09-14 14:30:00,42.71,42.74,42.66,42.67,57600.0,20.281,20.2953,20.2573,20.2621,57600.0
2007-09-14 14:40:00,42.67,42.68,42.61,42.63,67600.0,20.2621,20.2668,20.2336,20.2431,67600.0
2007-09-14 14:50:00,42.63,42.7,42.58,42.6,77800.0,20.2431,20.2763,20.2193,20.2288,77800.0
2007-09-14 15:00:00,42.63,42.79,42.62,42.73,46800.0,20.2431,20.319,20.2383,20.2905,46800.0
2007-09-14 15:10:00,42.72,42.76,42.69,42.72,33800.0,20.2858,20.3048,20.2715,20.2858,33800.0
2007-09-14 15:20:00,42.71,42.77,42.71,42.74,31000.0,20.281,20.3095,20.281,20.2953,31000.0
2007-09-14 15:30:00,42.76,42.79,42.74,42.77,68400.0,20.3048,20.319,20.2953,20.3095,68400.0
2007-09-14 15:40:00,42.77,42.88,42.77,42.85,130400.0,20.3095,20.3618,20.3095,20.3475,130400.0
2007-09-14 15:50:00,42.85,42.88,42.79,42.8,162600.0,20.3475,20.3618,20.319,20.3238,162600.0
2007-09-17 09:30:00,42.48,42.64,42.37,42.48,175800.0,20.1718,20.2478,20.1196,20.1718,175800.0
2007-09-17 09:40:00,42.48,42.56,42.42,42.51,138600.0,20.1718,20.2098,20.1433,20.1861,138600.0
2007-09-17 09:50:00,42.52,42.62,42.5,42.62,48400.0,20.1908,20.2383,20.1813,20.2383,48400.0
2007-09-17 10:00:00,42.6,42.73,42.6,42.69,54200.0,20.2288,20.2905,20.2288,20.2715,54200.0
2007-09-17 10:10:00,42.69,42.73,42.63,42.67,138600.0,20.2715,20.2905,20.2431,20.2621,138600.0
2007-09-17 10:20:00,42.67,42.68,42.52,42.56,64400.0,20.2621,20.2668,20.1908,20.2098,64400.0
2007-09-17 10:30:00,42.57,42.6,42.56,42.56,58600.0,20.2146,20.2288,20.2098,20.2098,58600.0
2007-09-17 10:40:00,42.56,42.65,42.56,42.6,53400.0,20.2098,20.2526,20.2098,20.2288,53400.0
2007-09-17 10:50:00,42.59,42.59,42.49,42.5,43000.0,20.2241,20.2241,20.1766,20.1813,43000.0
2007-09-17 11:00:00,42.51,42.54,42.49,42.49,22800.0,20.1861,20.2003,20.1766,20.1766,22800.0
2007-09-17 11:10:00,42.5,42.57,42.5,42.54,29800.0,20.1813,20.2146,20.1813,20.2003,29800.0
2007-09-17 11:20:00,42.55,42.55,42.39,42.42,41200.0,20.2051,20.2051,20.1291,20.1433,41200.0
2007-09-17 11:30:00,42.41,42.45,42.38,42.39,43200.0,20.1386,20.1576,20.1243,20.1291,43200.0
2007-09-17 11:40:00,42.39,42.43,42.36,42.36,52400.0,20.1291,20.1481,20.1148,20.1148,52400.0
2007-09-17 11:50:00,42.37,42.38,42.3,42.32,83400.0,20.1196,20.1243,20.0864,20.0959,83400.0
2007-09-17 12:00:00,42.33,42.37,42.3,42.33,74800.0,20.1006,20.1196,20.0864,20.1006,74800.0
2007-09-17 12:10:00,42.32,42.37,42.32,42.34,20400.0,20.0959,20.1196,20.0959,20.1053,20400.0
2007-09-17 12:20:00,42.35,42.38,42.31,42.37,16400.0,20.1101,20.1243,20.0911,20.1196,16400.0
2007-09-17 12:30:00,42.38,42.4,42.3,42.38,58800.0,20.1243,20.1338,20.0864,20.1243,58800.0
2007-09-17 12:40:00,42.38,42.41,42.37,42.38,34200.0,20.1243,20.1386,20.1196,20.1243,34200.0
2007-09-17 12:50:00,42.39,42.44,42.35,42.42,42000.0,20.1291,20.1528,20.1101,20.1433,42000.0
2007-09-17 13:00:00,42.41,42.49,42.41,42.48,142000.0,20.1386,20.1766,20.1386,20.1718,142000.0
2007-09-17 13:10:00,42.48,42.57,42.48,42.54,38200.0,20.1718,20.2146,20.1718,20.2003,38200.0
2007-09-17 13:20:00,42.53,42.56,42.53,42.54,16800.0,20.1956,20.2098,20.1956,20.2003,16800.0
2007-09-17 13:30:00,42.54,42.55,42.5,42.51,39200.0,20.2003,20.2051,20.1813,20.1861,39200.0
2007-09-17 13:40:00,42.5,42.55,42.5,42.53,22000.0,20.1813,20.2051,20.1813,20.1956,22000.0
2007-09-17 13:50:00,42.54,42.56,42.51,42.51,33400.0,20.2003,20.2098,20.1861,20.1861,33400.0
2007-09-17 14:00:00,42.5,42.55,42.5,42.52,47400.0,20.1813,20.2051,20.1813,20.1908,47400.0
2007-09-17 14:10:00,42.53,42.57,42.51,42.55,39200.0,20.1956,20.2146,20.1861,20.2051,39200.0
2007-09-17 14:20:00,42.55,42.59,42.51,42.58,55400.0,20.2051,20.2241,20.1861,20.2193,55400.0
2007-09-17 14:30:00,42.58,42.63,42.58,42.59,57600.0,20.2193,20.2431,20.2193,20.2241,57600.0
2007-09-17 14:40:00,42.6,42.62,42.53,42.53,26000.0,20.2288,20.2383,20.1956,20.1956,26000.0
2007-09-17 14:50:00,42.52,42.54,42.52,42.52,29600.0,20.1908,20.2003,20.1908,20.1908,29600.0
2007-09-17 15:00:00,42.52,42.53,42.5,42.52,33800.0,20.1908,20.1956,20.1813,20.1908,33800.0
2007-09-17 15:10:00,42.52,42.62,42.52,42.56,58400.0,20.1908,20.2383,20.1908,20.2098,58400.0
2007-09-17 15:20:00,42.57,42.59,42.52,42.53,53800.0,20.2146,20.2241,20.1908,20.1956,53800.0
2007-09-17 15:30:00,42.54,42.59,42.52,42.57,71400.0,20.2003,20.2241,20.1908,20.2146,71400.0
2007-09-17 15:40:00,42.56,42.58,42.53,42.56,76600.0,20.2098,20.2193,20.1956,20.2098,76600.0
2007-09-17 15:50:00,42.56,42.63,42.53,42.54,142800.0,20.2098,20.2431,20.1956,20.2003,142800.0
2007-09-18 09:30:00,42.52,42.64,42.43,42.62,62600.0,20.1908,20.2478,20.1481,20.2383,62600.0
2007-09-18 09:40:00,42.63,42.74,42.6,42.72,23600.0,20.2431,20.2953,20.2288,20.2858,23600.0
2007-09-18 09:50:00,42.72,42.74,42.63,42.66,54400.0,20.2858,20.2953,20.2431,20.2573,54400.0
2007-09-18 10:00:00,42.66,42.73,42.63,42.71,16600.0,20.2573,20.2905,20.2431,20.281,16600.0
2007-09-18 10:10:00,42.72,42.73,42.66,42.72,39000.0,20.2858,20.2905,20.2573,20.2858,39000.0
2007-09-18 10:20:00,42.71,42.75,42.7,42.74,28000.0,20.281,20.3,20.2763,20.2953,28000.0
2007-09-18 10:30:00,42.73,42.73,42.65,42.66,26000.0,20.2905,20.2905,20.2526,20.2573,26000.0
2007-09-18 10:40:00,42.67,42.68,42.63,42.65,21200.0,20.2621,20.2668,20.2431,20.2526,21200.0
2007-09-18 10:50:00,42.64,42.73,42.63,42.71,63800.0,20.2478,20.2905,20.2431,20.281,63800.0
2007-09-18 11:00:00,42.72,42.74,42.63,42.63,70800.0,20.2858,20.2953,20.2431,20.2431,70800.0
2007-09-18 11:10:00,42.63,42.73,42.59,42.59,51400.0,20.2431,20.2905,20.2241,20.2241,51400.0
2007-09-18 11:20:00,42.58,42.68,42.58,42.67,49200.0,20.2193,20.2668,20.2193,20.2621,49200.0
2007-09-18 11:30:00,42.66,42.68,42.6,42.64,31400.0,20.2573,20.2668,20.2288,20.2478,31400.0
2007-09-18 11:40:00,42.63,42.65,42.6,42.63,24000.0,20.2431,20.2526,20.2288,20.2431,24000.0
2007-09-18 11:50:00,42.63,42.68,42.61,42.63,35600.0,20.2431,20.2668,20.2336,20.2431,35600.0
2007-09-18 12:00:00,42.63,42.68,42.62,42.63,33200.0,20.2431,20.2668,20.2383,20.2431,33200.0
2007-09-18 12:10:00,42.63,42.64,42.59,42.59,21600.0,20.2431,20.2478,20.2241,20.2241,21600.0
2007-09-18 12:20:00,42.59,42.67,42.59,42.67,32200.0,20.2241,20.2621,20.2241,20.2621,32200.0
2007-09-18 12:30:00,42.67,42.67,42.63,42.67,24000.0,20.2621,20.2621,20.2431,20.2621,24000.0
2007-09-18 12:40:00,42.68,42.68,42.64,42.64,17400.0,20.2668,20.2668,20.2478,20.2478,17400.0
2007-09-18 12:50:00,42.64,42.66,42.59,42.61,19400.0,20.2478,20.2573,20.2241,20.2336,19400.0
2007-09-18 13:00:00,42.59,42.61,42.56,42.57,50000.0,20.2241,20.2336,20.2098,20.2146,50000.0
2007-09-18 13:10:00,42.57,42.61,42.56,42.61,42000.0,20.2146,20.2336,20.2098,20.2336,42000.0
2007-09-18 13:20:00,42.6,42.6,42.55,42.58,19600.0,20.2288,20.2288,20.2051,20.2193,19600.0
2007-09-18 13:30:00,42.57,42.63,42.55,42.57,53400.0,20.2146,20.2431,20.2051,20.2146,53400.0
2007-09-18 13:40:00,42.58,42.61,42.55,42.59,46600.0,20.2193,20.2336,20.2051,20.2241,46600.0
2007-09-18 13:50:00,42.59,42.63,42.59,42.63,171600.0,20.2241,20.2431,20.2241,20.2431,171600.0
2007-09-18 14:00:00,42.62,42.64,42.56,42.59,97000.0,20.2383,20.2478,20.2098,20.2241,97000.0
2007-09-18 14:10:00,42.59,43.0,42.43,42.92,202000.0,20.2241,20.4188,20.1481,20.3808,202000.0
2007-09-18 14:20:00,42.84,43.0,42.62,42.82,364400.0,20.3428,20.4188,20.2383,20.3333,364400.0
2007-09-18 14:30:00,42.82,42.93,42.7,42.83,345400.0,20.3333,20.3855,20.2763,20.338,345400.0
2007-09-18 14:40:00,42.83,42.85,42.72,42.82,219800.0,20.338,20.3475,20.2858,20.3333,219800.0
2007-09-18 14:50:00,42.83,42.88,42.76,42.87,95200.0,20.338,20.3618,20.3048,20.357,95200.0
2007-09-18 15:00:00,42.87,42.87,42.76,42.83,128000.0,20.357,20.357,20.3048,20.338,128000.0
2007-09-18 15:10:00,42.85,42.89,42.8,42.84,185400.0,20.3475,20.3665,20.3238,20.3428,185400.0
2007-09-18 15:20:00,42.85,42.89,42.84,42.85,131200.0,20.3475,20.3665,20.3428,20.3475,131200.0
2007-09-18 15:30:00,42.85,42.92,42.85,42.91,150400.0,20.3475,20.3808,20.3475,20.376,150400.0
2007-09-18 15:40:00,42.92,43.0,42.84,42.85,247400.0,20.3808,20.4188,20.3428,20.3475,247400.0
2007-09-18 15:50:00,42.85,42.91,42.75,42.85,284800.0,20.3475,20.376,20.3,20.3475,284800.0
2007-09-19 09:30:00,43.13,43.27,42.91,42.95,250600.0,20.4805,20.547,20.376,20.395,250600.0
2007-09-19 09:40:00,42.97,43.13,42.93,43.09,217400.0,20.4045,20.4805,20.3855,20.4615,217400.0
2007-09-19 09:50:00,43.1,43.13,43.04,43.08,91800.0,20.4662,20.4805,20.4377,20.4567,91800.0
2007-09-19 10:00:00,43.08,43.17,43.06,43.06,115400.0,20.4567,20.4995,20.4472,20.4472,115400.0
2007-09-19 10:10:00,43.07,43.17,43.06,43.15,86000.0,20.452,20.4995,20.4472,20.49,86000.0
2007-09-19 10:20:00,43.15,43.24,43.13,43.21,87000.0,20.49,20.5327,20.4805,20.5185,87000.0
2007-09-19 10:30:00,43.21,43.23,43.14,43.16,99000.0,20.5185,20.528,20.4852,20.4947,99000.0
2007-09-19 10:40:00,43.16,43.17,43.04,43.05,118000.0,20.4947,20.4995,20.4377,20.4425,118000.0
2007-09-19 10:50:00,43.05,43.12,43.04,43.1,82200.0,20.4425,20.4757,20.4377,20.4662,82200.0
2007-09-19 11:00:00,43.1,43.16,43.1,43.12,113800.0,20.4662,20.4947,20.4662,20.4757,113800.0
2007-09-19 11:10:00,43.12,43.15,43.08,43.13,161000.0,20.4757,20.49,20.4567,20.4805,161000.0
2007-09-19 11:20:00,43.13,43.19,43.12,43.16,101800.0,20.4805,20.509,20.4757,20.4947,101800.0
2007-09-19 11:30:00,43.16,43.22,43.16,43.21,141200.0,20.4947,20.5232,20.4947,20.5185,141200.0
2007-09-19 11:40:00,43.21,43.27,43.18,43.23,125600.0,20.5185,20.547,20.5042,20.528,125600.0
2007-09-19 11:50:00,43.22,43.38,43.22,43.38,64600.0,20.5232,20.5992,20.5232,20.5992,64600.0
2007-09-19 12:00:00,43.38,43.4,43.32,43.38,94000.0,20.5992,20.6087,20.5707,20.5992,94000.0
2007-09-19 12:10:00,43.38,43.4,43.35,43.38,60800.0,20.5992,20.6087,20.585,20.5992,60800.0
2007-09-19 12:20:00,43.38,43.38,43.25,43.26,69000.0,20.5992,20.5992,20.5375,20.5422,69000.0
2007-09-19 12:30:00,43.26,43.28,43.21,43.26,56000.0,20.5422,20.5517,20.5185,20.5422,56000.0
2007-09-19 12:40:00,43.26,43.33,43.24,43.31,94400.0,20.5422,20.5755,20.5327,20.566,94400.0
2007-09-19 12:50:00,43.31,43.4,43.3,43.35,70000.0,20.566,20.6087,20.5612,20.585,70000.0
2007-09-19 13:00:00,43.35,43.37,43.26,43.27,88000.0,20.585,20.5944,20.5422,20.547,88000.0
2007-09-19 13:10:00,43.29,43.38,43.27,43.32,73200.0,20.5565,20.5992,20.547,20.5707,73200.0
2007-09-19 13:20:00,43.32,43.35,43.25,43.32,109800.0,20.5707,20.585,20.5375,20.5707,109800.0
2007-09-19 13:30:00,43.31,43.39,43.28,43.35,51000.0,20.566,20.6039,20.5517,20.585,51000.0
2007-09-19 13:40:00,43.34,43.4,43.32,43.38,66000.0,20.5802,20.6087,20.5707,20.5992,66000.0
2007-09-19 13:50:00,43.37,43.38,43.32,43.33,61600.0,20.5944,20.5992,20.5707,20.5755,61600.0
2007-09-19 14:00:00,43.32,43.33,43.2,43.2,69600.0,20.5707,20.5755,20.5137,20.5137,69600.0
2007-09-19 14:10:00,43.21,43.25,43.13,43.17,48400.0,20.5185,20.5375,20.4805,20.4995,48400.0
2007-09-19 14:20:00,43.18,43.24,43.15,43.23,78600.0,20.5042,20.5327,20.49,20.528,78600.0
2007-09-19 14:30:00,43.23,43.27,43.2,43.22,67400.0,20.528,20.547,20.5137,20.5232,67400.0
2007-09-19 14:40:00,43.22,43.27,43.21,43.26,50400.0,20.5232,20.547,20.5185,20.5422,50400.0
2007-09-19 14:50:00,43.25,43.37,43.25,43.35,60800.0,20.5375,20.5944,20.5375,20.585,60800.0
2007-09-19 15:00:00,43.35,43.39,43.33,43.36,72600.0,20.585,20.6039,20.5755,20.5897,72600.0
2007-09-19 15:10:00,43.35,43.49,43.34,43.45,97000.0,20.585,20.6514,20.5802,20.6324,97000.0
2007-09-19 15:20:00,43.45,43.49,43.42,43.43,76000.0,20.6324,20.6514,20.6182,20.6229,76000.0
2007-09-19 15:30:00,43.43,43.49,43.41,43.43,118200.0,20.6229,20.6514,20.6134,20.6229,118200.0
2007-09-19 15:40:00,43.43,43.45,43.18,43.19,123400.0,20.6229,20.6324,20.5042,20.509,123400.0
2007-09-19 15:50:00,43.2,43.38,43.16,43.36,152600.0,20.5137,20.5992,20.4947,20.5897,152600.0
2007-09-20 09:30:00,43.41,43.46,43.23,43.37,131600.0,20.6134,20.6372,20.528,20.5944,131600.0
2007-09-20 09:40:00,43.37,43.42,43.23,43.23,64200.0,20.5944,20.6182,20.528,20.528,64200.0
2007-09-20 09:50:00,43.23,43.29,43.1,43.15,62800.0,20.528,20.5565,20.4662,20.49,62800.0
2007-09-20 10:00:00,43.17,43.24,43.12,43.21,45800.0,20.4995,20.5327,20.4757,20.5185,45800.0
2007-09-20 10:10:00,43.21,43.27,43.17,43.17,55800.0,20.5185,20.547,20.4995,20.4995,55800.0
2007-09-20 10:20:00,43.17,43.27,43.16,43.24,52000.0,20.4995,20.547,20.4947,20.5327,52000.0
2007-09-20 10:30:00,43.22,43.3,43.22,43.29,34600.0,20.5232,20.5612,20.5232,20.5565,34600.0
2007-09-20 10:40:00,43.29,43.31,43.23,43.23,51000.0,20.5565,20.566,20.528,20.528,51000.0
2007-09-20 10:50:00,43.23,43.28,43.21,43.23,66200.0,20.528,20.5517,20.5185,20.528,66200.0
2007-09-20 11:00:00,43.23,43.34,43.23,43.29,124600.0,20.528,20.5802,20.528,20.5565,124600.0
2007-09-20 11:10:00,43.28,43.29,43.24,43.26,150000.0,20.5517,20.5565,20.5327,20.5422,150000.0
2007-09-20 11:20:00,43.27,43.28,43.2,43.22,110800.0,20.547,20.5517,20.5137,20.5232,110800.0
2007-09-20 11:30:00,43.22,43.25,43.21,43.21,53000.0,20.5232,20.5375,20.5185,20.5185,53000.0
2007-09-20 11:40:00,43.22,43.24,43.2,43.2,26600.0,20.5232,20.5327,20.5137,20.5137,26600.0
2007-09-20 11:50:00,43.2,43.26,43.2,43.24,24800.0,20.5137,20.5422,20.5137,20.5327,24800.0
2007-09-20 12:00:00,43.25,43.35,43.24,43.29,60600.0,20.5375,20.585,20.5327,20.5565,60600.0
2007-09-20 12:10:00,43.28,43.28,43.18,43.21,45000.0,20.5517,20.5517,20.5042,20.5185,45000.0
2007-09-20 12:20:00,43.22,43.22,43.1,43.13,40200.0,20.5232,20.5232,20.4662,20.4805,40200.0
2007-09-20 12:30:00,43.12,43.16,43.09,43.13,29000.0,20.4757,20.4947,20.4615,20.4805,29000.0
2007-09-20 12:40:00,43.13,43.13,43.08,43.13,26200.0,20.4805,20.4805,20.4567,20.4805,26200.0
2007-09-20 12:50:00,43.14,43.16,43.12,43.16,20000.0,20.4852,20.4947,20.4757,20.4947,20000.0
2007-09-20 13:00:00,43.15,43.15,43.1,43.1,27000.0,20.49,20.49,20.4662,20.4662,27000.0
2007-09-20 13:10:00,43.11,43.15,43.09,43.15,24000.0,20.471,20.49,20.4615,20.49,24000.0
2007-09-20 13:20:00,43.13,43.14,43.08,43.1,39000.0,20.4805,20.4852,20.4567,20.4662,39000.0
2007-09-20 13:30:00,43.1,43.14,43.06,43.13,36400.0,20.4662,20.4852,20.4472,20.4805,36400.0
2007-09-20 13:40:00,43.13,43.21,43.12,43.2,40200.0,20.4805,20.5185,20.4757,20.5137,40200.0
2007-09-20 13:50:00,43.19,43.23,43.16,43.19,48200.0,20.509,20.528,20.4947,20.509,48200.0
2007-09-20 14:00:00,43.19,43.22,43.15,43.15,40200.0,20.509,20.5232,20.49,20.49,40200.0
2007-09-20 14:10:00,43.13,43.19,43.13,43.13,32800.0,20.4805,20.509,20.4805,20.4805,32800.0
2007-09-20 14:20:00,43.13,43.16,43.05,43.09,92600.0,20.4805,20.4947,20.4425,20.4615,92600.0
2007-09-20 14:30:00,43.08,43.1,43.0,43.08,72000.0,20.4567,20.4662,20.4188,20.4567,72000.0
2007-09-20 14:40:00,43.08,43.15,42.99,42.99,75600.0,20.4567,20.49,20.414,20.414,75600.0
2007-09-20 14:50:00,42.99,43.02,42.99,43.0,91000.0,20.414,20.4282,20.414,20.4188,91000.0
2007-09-20 15:00:00,43.0,43.02,42.97,42.98,90000.0,20.4188,20.4282,20.4045,20.4093,90000.0
2007-09-20 15:10:00,42.99,43.06,42.98,43.04,147800.0,20.414,20.4472,20.4093,20.4377,147800.0
2007-09-20 15:20:00,43.03,43.11,43.03,43.07,105400.0,20.433,20.471,20.433,20.452,105400.0
2007-09-20 15:30:00,43.07,43.08,42.98,43.03,61400.0,20.452,20.4567,20.4093,20.433,61400.0
2007-09-20 15:40:00,43.02,43.07,42.99,43.02,83600.0,20.4282,20.452,20.414,20.4282,83600.0
2007-09-20 15:50:00,43.02,43.05,42.94,42.98,183000.0,20.4282,20.4425,20.3903,20.4093,183000.0
2007-09-21 09:30:00,43.18,43.4,43.12,43.36,1076800.0,20.5042,20.6087,20.4757,20.5897,1076800.0
2007-09-21 09:40:00,43.35,43.42,43.25,43.3,93600.0,20.585,20.6182,20.5375,20.5612,93600.0
2007-09-21 09:50:00,43.28,43.29,43.19,43.21,81600.0,20.5517,20.5565,20.509,20.5185,81600.0
2007-09-21 10:00:00,43.2,43.33,43.2,43.29,46200.0,20.5137,20.5755,20.5137,20.5565,46200.0
2007-09-21 10:10:00,43.29,43.31,43.23,43.23,46000.0,20.5565,20.566,20.528,20.528,46000.0
2007-09-21 10:20:00,43.24,43.24,43.13,43.13,45800.0,20.5327,20.5327,20.4805,20.4805,45800.0
2007-09-21 10:30:00,43.13,43.18,43.1,43.15,72600.0,20.4805,20.5042,20.4662,20.49,72600.0
2007-09-21 10:40:00,43.17,43.2,43.14,43.16,72600.0,20.4995,20.5137,20.4852,20.4947,72600.0
2007-09-21 10:50:00,43.15,43.2,43.14,43.2,39400.0,20.49,20.5137,20.4852,20.5137,39400.0
2007-09-21 11:00:00,43.2,43.27,43.19,43.26,82200.0,20.5137,20.547,20.509,20.5422,82200.0
2007-09-21 11:10:00,43.25,43.29,43.21,43.21,42200.0,20.5375,20.5565,20.5185,20.5185,42200.0
2007-09-21 11:20:00,43.21,43.27,43.19,43.23,111400.0,20.5185,20.547,20.509,20.528,111400.0
2007-09-21 11:30:00,43.22,43.24,43.16,43.17,45800.0,20.5232,20.5327,20.4947,20.4995,45800.0
2007-09-21 11:40:00,43.18,43.21,43.17,43.2,19200.0,20.5042,20.5185,20.4995,20.5137,19200.0
2007-09-21 11:50:00,43.21,43.3,43.21,43.27,110400.0,20.5185,20.5612,20.5185,20.547,110400.0
2007-09-21 12:00:00,43.27,43.3,43.26,43.3,42200.0,20.547,20.5612,20.5422,20.5612,42200.0
2007-09-21 12:10:00,43.29,43.33,43.28,43.32,36800.0,20.5565,20.5755,20.5517,20.5707,36800.0
2007-09-21 12:20:00,43.32,43.32,43.28,43.31,35200.0,20.5707,20.5707,20.5517,20.566,35200.0
2007-09-21 12:30:00,43.29,43.34,43.29,43.33,48600.0,20.5565,20.5802,20.5565,20.5755,48600.0
2007-09-21 12:40:00,43.34,43.35,43.32,43.33,36600.0,20.5802,20.585,20.5707,20.5755,36600.0
2007-09-21 12:50:00,43.33,43.33,43.26,43.27,21800.0,20.5755,20.5755,20.5422,20.547,21800.0
2007-09-21 13:00:00,43.27,43.3,43.27,43.28,17800.0,20.547,20.5612,20.547,20.5517,17800.0
2007-09-21 13:10:00,43.28,43.28,43.24,43.26,21800.0,20.5517,20.5517,20.5327,20.5422,21800.0
2007-09-21 13:20:00,43.26,43.28,43.24,43.26,36200.0,20.5422,20.5517,20.5327,20.5422,36200.0
2007-09-21 13:30:00,43.26,43.29,43.24,43.26,26000.0,20.5422,20.5565,20.5327,20.5422,26000.0
2007-09-21 13:40:00,43.27,43.29,43.26,43.29,26600.0,20.547,20.5565,20.5422,20.5565,26600.0
2007-09-21 13:50:00,43.27,43.3,42.97,43.26,47600.0,20.547,20.5612,20.4045,20.5422,47600.0
2007-09-21 14:00:00,43.26,43.26,43.22,43.22,19600.0,20.5422,20.5422,20.5232,20.5232,19600.0
2007-09-21 14:10:00,43.23,43.27,43.21,43.24,39800.0,20.528,20.547,20.5185,20.5327,39800.0
2007-09-21 14:20:00,43.24,43.26,43.23,43.25,13600.0,20.5327,20.5422,20.528,20.5375,13600.0
2007-09-21 14:30:00,43.26,43.27,43.21,43.21,41000.0,20.5422,20.547,20.5185,20.5185,41000.0
2007-09-21 14:40:00,43.2,43.23,43.17,43.22,30200.0,20.5137,20.528,20.4995,20.5232,30200.0
2007-09-21 14:50:00,43.22,43.25,43.21,43.21,35400.0,20.5232,20.5375,20.5185,20.5185,35400.0
2007-09-21 15:00:00,43.21,43.26,43.21,43.24,45200.0,20.5185,20.5422,20.5185,20.5327,45200.0
2007-09-21 15:10:00,43.23,43.27,43.21,43.22,33400.0,20.528,20.547,20.5185,20.5232,33400.0
2007-09-21 15:20:00,43.22,43.23,43.17,43.18,43000.0,20.5232,20.528,20.4995,20.5042,43000.0
2007-09-21 15:30:00,43.19,43.2,43.1,43.1,72000.0,20.509,20.5137,20.4662,20.4662,72000.0
2007-09-21 15:40:00,43.1,43.1,43.02,43.1,208600.0,20.4662,20.4662,20.4282,20.4662,208600.0
2007-09-21 15:50:00,43.1,43.16,43.08,43.12,145400.0,20.4662,20.4947,20.4567,20.4757,145400.0
2007-09-24 09:30:00,43.06,43.32,42.97,43.16,97600.0,20.4472,20.5707,20.4045,20.4947,97600.0
2007-09-24 09:40:00,43.17,43.27,43.13,43.24,94600.0,20.4995,20.547,20.4805,20.5327,94600.0
2007-09-24 09:50:00,43.24,43.31,43.19,43.27,63800.0,20.5327,20.566,20.509,20.547,63800.0
2007-09-24 10:00:00,43.26,43.47,43.26,43.38,107400.0,20.5422,20.6419,20.5422,20.5992,107400.0
2007-09-24 10:10:00,43.36,43.54,43.35,43.54,87400.0,20.5897,20.6752,20.585,20.6752,87400.0
2007-09-24 10:20:00,43.54,43.63,43.49,43.63,69200.0,20.6752,20.7179,20.6514,20.7179,69200.0
2007-09-24 10:30:00,43.64,43.66,43.55,43.59,60800.0,20.7227,20.7322,20.6799,20.6989,60800.0
2007-09-24 10:40:00,43.59,43.64,43.57,43.58,35600.0,20.6989,20.7227,20.6894,20.6942,35600.0
2007-09-24 10:50:00,43.59,43.63,43.58,43.62,63200.0,20.6989,20.7179,20.6942,20.7132,63200.0
2007-09-24 11:00:00,43.63,43.66,43.5,43.54,209000.0,20.7179,20.7322,20.6562,20.6752,209000.0
2007-09-24 11:10:00,43.54,43.56,43.44,43.47,124200.0,20.6752,20.6847,20.6277,20.6419,124200.0
2007-09-24 11:20:00,43.48,43.6,43.48,43.55,54200.0,20.6467,20.7037,20.6467,20.6799,54200.0
2007-09-24 11:30:00,43.52,43.56,43.49,43.55,41400.0,20.6657,20.6847,20.6514,20.6799,41400.0
2007-09-24 11:40:00,43.55,43.61,43.51,43.61,40000.0,20.6799,20.7084,20.6609,20.7084,40000.0
2007-09-24 11:50:00,43.61,43.62,43.52,43.56,51400.0,20.7084,20.7132,20.6657,20.6847,51400.0
2007-09-24 12:00:00,43.55,43.59,43.49,43.5,59200.0,20.6799,20.6989,20.6514,20.6562,59200.0
2007-09-24 12:10:00,43.51,43.53,43.48,43.49,40400.0,20.6609,20.6704,20.6467,20.6514,40400.0
2007-09-24 12:20:00,43.5,43.51,43.45,43.5,52400.0,20.6562,20.6609,20.6324,20.6562,52400.0
2007-09-24 12:30:00,43.5,43.52,43.45,43.47,74800.0,20.6562,20.6657,20.6324,20.6419,74800.0
2007-09-24 12:40:00,43.47,43.51,43.45,43.49,69200.0,20.6419,20.6609,20.6324,20.6514,69200.0
2007-09-24 12:50:00,43.49,43.49,43.42,43.45,37600.0,20.6514,20.6514,20.6182,20.6324,37600.0
2007-09-24 13:00:00,43.44,43.45,43.4,43.41,31600.0,20.6277,20.6324,20.6087,20.6134,31600.0
2007-09-24 13:10:00,43.41,43.44,43.4,43.43,26600.0,20.6134,20.6277,20.6087,20.6229,26600.0
2007-09-24 13:20:00,43.43,43.43,43.35,43.4,28000.0,20.6229,20.6229,20.585,20.6087,28000.0
2007-09-24 13:30:00,43.38,43.44,43.33,43.41,49800.0,20.5992,20.6277,20.5755,20.6134,49800.0
2007-09-24 13:40:00,43.4,43.43,43.28,43.28,110000.0,20.6087,20.6229,20.5517,20.5517,110000.0
2007-09-24 13:50:00,43.28,43.3,43.19,43.23,72400.0,20.5517,20.5612,20.509,20.528,72400.0
2007-09-24 14:00:00,43.24,43.3,43.23,43.3,30400.0,20.5327,20.5612,20.528,20.5612,30400.0
2007-09-24 14:10:00,43.3,43.33,43.25,43.33,45200.0,20.5612,20.5755,20.5375,20.5755,45200.0
2007-09-24 14:20:00,43.32,43.33,43.24,43.24,45200.0,20.5707,20.5755,20.5327,20.5327,45200.0
2007-09-24 14:30:00,43.24,43.24,43.15,43.21,72400.0,20.5327,20.5327,20.49,20.5185,72400.0
2007-09-24 14:40:00,43.21,43.28,43.16,43.2,70800.0,20.5185,20.5517,20.4947,20.5137,70800.0
2007-09-24 14:50:00,43.2,43.3,43.19,43.29,59200.0,20.5137,20.5612,20.509,20.5565,59200.0
2007-09-24 15:00:00,43.28,43.29,43.21,43.28,130800.0,20.5517,20.5565,20.5185,20.5517,130800.0
2007-09-24 15:10:00,43.28,43.29,43.19,43.24,48200.0,20.5517,20.5565,20.509,20.5327,48200.0
2007-09-24 15:20:00,43.24,43.31,43.23,43.25,63800.0,20.5327,20.566,20.528,20.5375,63800.0
2007-09-24 15:30:00,43.26,43.26,43.18,43.26,55200.0,20.5422,20.5422,20.5042,20.5422,55200.0
2007-09-24 15:40:00,43.25,43.25,43.15,43.19,91200.0,20.5375,20.5375,20.49,20.509,91200.0
2007-09-24 15:50:00,43.18,43.21,43.1,43.21,82800.0,20.5042,20.5185,20.4662,20.5185,82800.0
2007-09-25 09:30:00,43.22,43.48,43.18,43.41,120400.0,20.5232,20.6467,20.5042,20.6134,120400.0
2007-09-25 09:40:00,43.4,43.68,43.35,43.63,134200.0,20.6087,20.7417,20.585,20.7179,134200.0
2007-09-25 09:50:00,43.63,43.69,43.52,43.57,88000.0,20.7179,20.7464,20.6657,20.6894,88000.0
2007-09-25 10:00:00,43.55,43.68,43.5,43.68,86600.0,20.6799,20.7417,20.6562,20.7417,86600.0
2007-09-25 10:10:00,43.68,43.77,43.63,43.7,104200.0,20.7417,20.7844,20.7179,20.7512,104200.0
2007-09-25 10:20:00,43.7,43.76,43.67,43.72,96600.0,20.7512,20.7796,20.7369,20.7606,96600.0
2007-09-25 10:30:00,43.71,43.74,43.63,43.74,37200.0,20.7559,20.7701,20.7179,20.7701,37200.0
2007-09-25 10:40:00,43.73,43.74,43.63,43.63,45800.0,20.7654,20.7701,20.7179,20.7179,45800.0
2007-09-25 10:50:00,43.62,43.63,43.52,43.52,42200.0,20.7132,20.7179,20.6657,20.6657,42200.0
2007-09-25 11:00:00,43.54,43.66,43.52,43.62,26000.0,20.6752,20.7322,20.6657,20.7132,26000.0
2007-09-25 11:10:00,43.63,43.68,43.61,43.63,83800.0,20.7179,20.7417,20.7084,20.7179,83800.0
2007-09-25 11:20:00,43.63,43.66,43.58,43.6,50600.0,20.7179,20.7322,20.6942,20.7037,50600.0
2007-09-25 11:30:00,43.6,43.67,43.56,43.62,33400.0,20.7037,20.7369,20.6847,20.7132,33400.0
2007-09-25 11:40:00,43.62,43.67,43.58,43.58,55000.0,20.7132,20.7369,20.6942,20.6942,55000.0
2007-09-25 11:50:00,43.58,43.58,43.51,43.57,36200.0,20.6942,20.6942,20.6609,20.6894,36200.0
2007-09-25 12:00:00,43.57,43.58,43.51,43.54,29800.0,20.6894,20.6942,20.6609,20.6752,29800.0
2007-09-25 12:10:00,43.54,43.54,43.44,43.47,27400.0,20.6752,20.6752,20.6277,20.6419,27400.0
2007-09-25 12:20:00,43.47,43.51,43.44,43.5,32600.0,20.6419,20.6609,20.6277,20.6562,32600.0
2007-09-25 12:30:00,43.48,43.54,43.42,43.43,27800.0,20.6467,20.6752,20.6182,20.6229,27800.0
2007-09-25 12:40:00,43.43,43.54,43.43,43.51,53000.0,20.6229,20.6752,20.6229,20.6609,53000.0
2007-09-25 12:50:00,43.51,43.54,43.49,43.54,30400.0,20.6609,20.6752,20.6514,20.6752,30400.0
2007-09-25 13:00:00,43.53,43.53,43.49,43.5,27200.0,20.6704,20.6704,20.6514,20.6562,27200.0
2007-09-25 13:10:00,43.51,43.57,43.5,43.53,23400.0,20.6609,20.6894,20.6562,20.6704,23400.0
2007-09-25 13:20:00,43.52,43.54,43.51,43.52,29600.0,20.6657,20.6752,20.6609,20.6657,29600.0
2007-09-25 13:30:00,43.52,43.53,43.49,43.52,38600.0,20.6657,20.6704,20.6514,20.6657,38600.0
2007-09-25 13:40:00,43.52,43.52,43.47,43.48,18600.0,20.6657,20.6657,20.6419,20.6467,18600.0
2007-09-25 13:50:00,43.48,43.48,43.41,43.42,26800.0,20.6467,20.6467,20.6134,20.6182,26800.0
2007-09-25 14:00:00,43.43,43.45,43.38,43.41,39400.0,20.6229,20.6324,20.5992,20.6134,39400.0
2007-09-25 14:10:00,43.42,43.49,43.41,43.47,40200.0,20.6182,20.6514,20.6134,20.6419,40200.0
2007-09-25 14:20:00,43.46,43.49,43.42,43.48,35600.0,20.6372,20.6514,20.6182,20.6467,35600.0
2007-09-25 14:30:00,43.48,43.52,43.48,43.51,35000.0,20.6467,20.6657,20.6467,20.6609,35000.0
2007-09-25 14:40:00,43.52,43.58,43.48,43.55,56800.0,20.6657,20.6942,20.6467,20.6799,56800.0
2007-09-25 14:50:00,43.55,43.57,43.52,43.55,26200.0,20.6799,20.6894,20.6657,20.6799,26200.0
2007-09-25 15:00:00,43.55,43.56,43.49,43.5,33600.0,20.6799,20.6847,20.6514,20.6562,33600.0
2007-09-25 15:10:00,43.51,43.52,43.45,43.45,29800.0,20.6609,20.6657,20.6324,20.6324,29800.0
2007-09-25 15:20:00,43.45,43.47,43.4,43.42,47400.0,20.6324,20.6419,20.6087,20.6182,47400.0
2007-09-25 15:30:00,43.42,43.42,43.32,43.35,51800.0,20.6182,20.6182,20.5707,20.585,51800.0
2007-09-25 15:40:00,43.33,43.4,43.3,43.35,77400.0,20.5755,20.6087,20.5612,20.585,77400.0
2007-09-25 15:50:00,43.36,43.48,43.35,43.47,103000.0,20.5897,20.6467,20.585,20.6419,103000.0
2007-09-26 09:30:00,43.52,43.62,43.31,43.6,126800.0,20.6657,20.7132,20.566,20.7037,126800.0
2007-09-26 09:40:00,43.6,43.72,43.48,43.57,122000.0,20.7037,20.7606,20.6467,20.6894,122000.0
2007-09-26 09:50:00,43.55,43.59,43.5,43.51,107800.0,20.6799,20.6989,20.6562,20.6609,107800.0
2007-09-26 10:00:00,43.51,43.56,43.44,43.51,71800.0,20.6609,20.6847,20.6277,20.6609,71800.0
2007-09-26 10:10:00,43.51,43.56,43.48,43.55,61000.0,20.6609,20.6847,20.6467,20.6799,61000.0
2007-09-26 10:20:00,43.56,43.63,43.52,43.58,61400.0,20.6847,20.7179,20.6657,20.6942,61400.0
2007-09-26 10:30:00,43.6,43.66,43.57,43.63,56600.0,20.7037,20.7322,20.6894,20.7179,56600.0
2007-09-26 10:40:00,43.63,43.79,43.63,43.75,84200.0,20.7179,20.7939,20.7179,20.7749,84200.0
2007-09-26 10:50:00,43.76,43.8,43.73,43.73,62600.0,20.7796,20.7986,20.7654,20.7654,62600.0
2007-09-26 11:00:00,43.73,43.79,43.72,43.74,64800.0,20.7654,20.7939,20.7606,20.7701,64800.0
2007-09-26 11:10:00,43.74,43.74,43.64,43.7,58800.0,20.7701,20.7701,20.7227,20.7512,58800.0
2007-09-26 11:20:00,43.7,43.78,43.7,43.76,39800.0,20.7512,20.7891,20.7512,20.7796,39800.0
2007-09-26 11:30:00,43.77,43.88,43.76,43.87,46400.0,20.7844,20.8366,20.7796,20.8319,46400.0
2007-09-26 11:40:00,43.87,43.98,43.87,43.95,94800.0,20.8319,20.8841,20.8319,20.8699,94800.0
2007-09-26 11:50:00,43.94,43.97,43.88,43.93,60800.0,20.8651,20.8794,20.8366,20.8604,60800.0
2007-09-26 12:00:00,43.94,44.01,43.92,44.0,108800.0,20.8651,20.8984,20.8556,20.8936,108800.0
2007-09-26 12:10:00,43.99,44.0,43.97,43.99,40000.0,20.8889,20.8936,20.8794,20.8889,40000.0
2007-09-26 12:20:00,43.99,44.0,43.97,43.98,35000.0,20.8889,20.8936,20.8794,20.8841,35000.0
2007-09-26 12:30:00,43.98,43.99,43.96,43.96,44200.0,20.8841,20.8889,20.8746,20.8746,44200.0
2007-09-26 12:40:00,43.96,43.97,43.9,43.9,51200.0,20.8746,20.8794,20.8461,20.8461,51200.0
2007-09-26 12:50:00,43.89,43.93,43.88,43.91,47600.0,20.8414,20.8604,20.8366,20.8509,47600.0
2007-09-26 13:00:00,43.91,43.93,43.88,43.91,81200.0,20.8509,20.8604,20.8366,20.8509,81200.0
2007-09-26 13:10:00,43.9,43.91,43.84,43.86,40800.0,20.8461,20.8509,20.8176,20.8271,40800.0
2007-09-26 13:20:00,43.85,43.89,43.85,43.88,35000.0,20.8224,20.8414,20.8224,20.8366,35000.0
2007-09-26 13:30:00,43.88,43.88,43.77,43.77,89000.0,20.8366,20.8366,20.7844,20.7844,89000.0
2007-09-26 13:40:00,43.77,43.78,43.63,43.67,82400.0,20.7844,20.7891,20.7179,20.7369,82400.0
2007-09-26 13:50:00,43.66,43.69,43.58,43.58,217400.0,20.7322,20.7464,20.6942,20.6942,217400.0
2007-09-26 14:00:00,43.6,43.68,43.57,43.65,97800.0,20.7037,20.7417,20.6894,20.7274,97800.0
2007-09-26 14:10:00,43.63,43.69,43.6,43.68,62800.0,20.7179,20.7464,20.7037,20.7417,62800.0
2007-09-26 14:20:00,43.67,43.67,43.61,43.61,85200.0,20.7369,20.7369,20.7084,20.7084,85200.0
2007-09-26 14:30:00,43.61,43.63,43.58,43.59,134600.0,20.7084,20.7179,20.6942,20.6989,134600.0
2007-09-26 14:40:00,43.58,43.58,43.52,43.54,125400.0,20.6942,20.6942,20.6657,20.6752,125400.0
2007-09-26 14:50:00,43.54,43.56,43.49,43.49,166800.0,20.6752,20.6847,20.6514,20.6514,166800.0
2007-09-26 15:00:00,43.5,43.51,43.45,43.51,169800.0,20.6562,20.6609,20.6324,20.6609,169800.0
2007-09-26 15:10:00,43.51,43.58,43.48,43.52,131400.0,20.6609,20.6942,20.6467,20.6657,131400.0
2007-09-26 15:20:00,43.53,43.54,43.46,43.49,120800.0,20.6704,20.6752,20.6372,20.6514,120800.0
2007-09-26 15:30:00,43.49,43.49,43.42,43.44,117000.0,20.6514,20.6514,20.6182,20.6277,117000.0
2007-09-26 15:40:00,43.44,43.44,43.35,43.43,155000.0,20.6277,20.6277,20.585,20.6229,155000.0
2007-09-26 15:50:00,43.43,43.5,43.41,43.48,116400.0,20.6229,20.6562,20.6134,20.6467,116400.0
2007-09-27 09:30:00,43.51,43.51,43.19,43.2,49200.0,20.6609,20.6609,20.509,20.5137,49200.0
2007-09-27 09:40:00,43.22,43.3,43.12,43.22,97200.0,20.5232,20.5612,20.4757,20.5232,97200.0
2007-09-27 09:50:00,43.22,43.27,43.13,43.15,80600.0,20.5232,20.547,20.4805,20.49,80600.0
2007-09-27 10:00:00,43.13,43.2,43.13,43.15,63000.0,20.4805,20.5137,20.4805,20.49,63000.0
2007-09-27 10:10:00,43.13,43.13,43.03,43.09,66000.0,20.4805,20.4805,20.433,20.4615,66000.0
2007-09-27 10:20:00,43.1,43.21,43.07,43.19,82400.0,20.4662,20.5185,20.452,20.509,82400.0
2007-09-27 10:30:00,43.2,43.22,43.14,43.2,119600.0,20.5137,20.5232,20.4852,20.5137,119600.0
2007-09-27 10:40:00,43.2,43.27,43.19,43.27,81800.0,20.5137,20.547,20.509,20.547,81800.0
2007-09-27 10:50:00,43.26,43.27,43.21,43.27,40400.0,20.5422,20.547,20.5185,20.547,40400.0
2007-09-27 11:00:00,43.26,43.28,43.24,43.24,49800.0,20.5422,20.5517,20.5327,20.5327,49800.0
2007-09-27 11:10:00,43.24,43.29,43.23,43.26,36000.0,20.5327,20.5565,20.528,20.5422,36000.0
2007-09-27 11:20:00,43.24,43.27,43.13,43.18,40800.0,20.5327,20.547,20.4805,20.5042,40800.0
2007-09-27 11:30:00,43.17,43.2,43.15,43.19,40000.0,20.4995,20.5137,20.49,20.509,40000.0
2007-09-27 11:40:00,43.2,43.22,43.18,43.2,88400.0,20.5137,20.5232,20.5042,20.5137,88400.0
2007-09-27 11:50:00,43.2,43.24,43.18,43.24,73000.0,20.5137,20.5327,20.5042,20.5327,73000.0
2007-09-27 12:00:00,43.24,43.3,43.21,43.26,42800.0,20.5327,20.5612,20.5185,20.5422,42800.0
2007-09-27 12:10:00,43.26,43.27,43.21,43.23,29800.0,20.5422,20.547,20.5185,20.528,29800.0
2007-09-27 12:20:00,43.23,43.24,43.19,43.21,23200.0,20.528,20.5327,20.509,20.5185,23200.0
2007-09-27 12:30:00,43.21,43.26,43.13,43.17,38200.0,20.5185,20.5422,20.4805,20.4995,38200.0
2007-09-27 12:40:00,43.15,43.15,43.13,43.13,13600.0,20.49,20.49,20.4805,20.4805,13600.0
2007-09-27 12:50:00,43.15,43.18,43.11,43.11,53800.0,20.49,20.5042,20.471,20.471,53800.0
2007-09-27 13:00:00,43.1,43.12,43.07,43.09,35600.0,20.4662,20.4757,20.452,20.4615,35600.0
2007-09-27 13:10:00,43.08,43.09,43.06,43.06,20200.0,20.4567,20.4615,20.4472,20.4472,20200.0
2007-09-27 13:20:00,43.07,43.08,42.99,42.99,24000.0,20.452,20.4567,20.414,20.414,24000.0
2007-09-27 13:30:00,42.99,43.01,42.88,42.88,178600.0,20.414,20.4235,20.3618,20.3618,178600.0
2007-09-27 13:40:00,42.88,42.91,42.84,42.87,77600.0,20.3618,20.376,20.3428,20.357,77600.0
2007-09-27 13:50:00,42.87,42.93,42.85,42.87,66600.0,20.357,20.3855,20.3475,20.357,66600.0
2007-09-27 14:00:00,42.86,42.98,42.84,42.95,146600.0,20.3523,20.4093,20.3428,20.395,146600.0
2007-09-27 14:10:00,42.97,42.97,42.85,42.88,70000.0,20.4045,20.4045,20.3475,20.3618,70000.0
2007-09-27 14:20:00,42.9,42.92,42.85,42.88,85400.0,20.3713,20.3808,20.3475,20.3618,85400.0
2007-09-27 14:30:00,42.88,42.91,42.84,42.88,72400.0,20.3618,20.376,20.3428,20.3618,72400.0
2007-09-27 14:40:00,42.89,42.97,42.85,42.96,131200.0,20.3665,20.4045,20.3475,20.3998,131200.0
2007-09-27 14:50:00,42.96,42.99,42.91,42.93,43200.0,20.3998,20.414,20.376,20.3855,43200.0
2007-09-27 15:00:00,42.93,42.94,42.88,42.9,132800.0,20.3855,20.3903,20.3618,20.3713,132800.0
2007-09-27 15:10:00,42.9,42.92,42.88,42.9,66400.0,20.3713,20.3808,20.3618,20.3713,66400.0
2007-09-27 15:20:00,42.9,42.94,42.85,42.88,216800.0,20.3713,20.3903,20.3475,20.3618,216800.0
2007-09-27 15:30:00,42.88,42.98,42.87,42.93,162200.0,20.3618,20.4093,20.357,20.3855,162200.0
2007-09-27 15:40:00,42.93,43.02,42.91,42.97,182600.0,20.3855,20.4282,20.376,20.4045,182600.0
2007-09-27 15:50:00,42.97,42.99,42.86,42.9,358800.0,20.4045,20.414,20.3523,20.3713,358800.0
2007-09-28 09:30:00,42.75,42.88,42.63,42.77,93400.0,20.3,20.3618,20.2431,20.3095,93400.0
2007-09-28 09:40:00,42.76,42.85,42.74,42.83,73600.0,20.3048,20.3475,20.2953,20.338,73600.0
2007-09-28 09:50:00,42.82,42.9,42.82,42.86,54600.0,20.3333,20.3713,20.3333,20.3523,54600.0
2007-09-28 10:00:00,42.87,42.99,42.87,42.91,62600.0,20.357,20.414,20.357,20.376,62600.0
2007-09-28 10:10:00,42.92,42.96,42.89,42.94,66600.0,20.3808,20.3998,20.3665,20.3903,66600.0
2007-09-28 10:20:00,42.92,42.98,42.88,42.9,73400.0,20.3808,20.4093,20.3618,20.3713,73400.0
2007-09-28 10:30:00,42.9,42.92,42.82,42.82,152000.0,20.3713,20.3808,20.3333,20.3333,152000.0
2007-09-28 10:40:00,42.82,42.88,42.81,42.82,39600.0,20.3333,20.3618,20.3285,20.3333,39600.0
2007-09-28 10:50:00,42.82,42.9,42.82,42.84,129400.0,20.3333,20.3713,20.3333,20.3428,129400.0
2007-09-28 11:00:00,42.84,42.85,42.81,42.82,64200.0,20.3428,20.3475,20.3285,20.3333,64200.0
2007-09-28 11:10:00,42.81,42.86,42.81,42.83,37400.0,20.3285,20.3523,20.3285,20.338,37400.0
2007-09-28 11:20:00,42.83,42.85,42.79,42.79,82000.0,20.338,20.3475,20.319,20.319,82000.0
2007-09-28 11:30:00,42.79,42.83,42.73,42.74,117200.0,20.319,20.338,20.2905,20.2953,117200.0
2007-09-28 11:40:00,42.74,42.75,42.68,42.69,44000.0,20.2953,20.3,20.2668,20.2715,44000.0
2007-09-28 11:50:00,42.69,42.7,42.67,42.67,38600.0,20.2715,20.2763,20.2621,20.2621,38600.0
2007-09-28 12:00:00,42.67,42.69,42.6,42.6,48400.0,20.2621,20.2715,20.2288,20.2288,48400.0
2007-09-28 12:10:00,42.6,42.63,42.58,42.6,140400.0,20.2288,20.2431,20.2193,20.2288,140400.0
2007-09-28 12:20:00,42.6,42.61,42.55,42.57,122200.0,20.2288,20.2336,20.2051,20.2146,122200.0
2007-09-28 12:30:00,42.57,42.6,42.57,42.59,25800.0,20.2146,20.2288,20.2146,20.2241,25800.0
2007-09-28 12:40:00,42.59,42.6,42.54,42.56,46800.0,20.2241,20.2288,20.2003,20.2098,46800.0
2007-09-28 12:50:00,42.56,42.56,42.51,42.52,45000.0,20.2098,20.2098,20.1861,20.1908,45000.0
2007-09-28 13:00:00,42.52,42.57,42.5,42.52,53800.0,20.1908,20.2146,20.1813,20.1908,53800.0
2007-09-28 13:10:00,42.52,42.6,42.52,42.59,69800.0,20.1908,20.2288,20.1908,20.2241,69800.0
2007-09-28 13:20:00,42.6,42.6,42.53,42.54,27400.0,20.2288,20.2288,20.1956,20.2003,27400.0
2007-09-28 13:30:00,42.55,42.56,42.51,42.56,46600.0,20.2051,20.2098,20.1861,20.2098,46600.0
2007-09-28 13:40:00,42.56,42.58,42.48,42.5,71800.0,20.2098,20.2193,20.1718,20.1813,71800.0
2007-09-28 13:50:00,42.49,42.5,42.46,42.49,66200.0,20.1766,20.1813,20.1623,20.1766,66200.0
2007-09-28 14:00:00,42.49,42.52,42.42,42.43,81200.0,20.1766,20.1908,20.1433,20.1481,81200.0
2007-09-28 14:10:00,42.43,42.43,42.3,42.35,156000.0,20.1481,20.1481,20.0864,20.1101,156000.0
2007-09-28 14:20:00,42.35,42.45,42.35,42.37,113600.0,20.1101,20.1576,20.1101,20.1196,113600.0
2007-09-28 14:30:00,42.35,42.38,42.27,42.31,93000.0,20.1101,20.1243,20.0721,20.0911,93000.0
2007-09-28 14:40:00,42.3,42.33,42.27,42.29,61800.0,20.0864,20.1006,20.0721,20.0816,61800.0
2007-09-28 14:50:00,42.27,42.33,42.27,42.32,62800.0,20.0721,20.1006,20.0721,20.0959,62800.0
2007-09-28 15:00:00,42.33,42.37,42.28,42.32,105000.0,20.1006,20.1196,20.0769,20.0959,105000.0
2007-09-28 15:10:00,42.31,42.32,42.2,42.21,183600.0,20.0911,20.0959,20.0389,20.0436,183600.0
2007-09-28 15:20:00,42.23,42.32,42.23,42.3,203000.0,20.0531,20.0959,20.0531,20.0864,203000.0
2007-09-28 15:30:00,42.31,42.31,42.23,42.24,143200.0,20.0911,20.0911,20.0531,20.0579,143200.0
2007-09-28 15:40:00,42.24,42.3,42.21,42.22,150600.0,20.0579,20.0864,20.0436,20.0484,150600.0
2007-09-28 15:50:00,42.22,42.25,42.15,42.2,175200.0,20.0484,20.0626,20.0151,20.0389,175200.0
2007-10-01 09:30:00,42.33,42.4,42.23,42.31,98600.0,20.1006,20.1338,20.0531,20.0911,98600.0
2007-10-01 09:40:00,42.34,42.47,42.28,42.43,201800.0,20.1053,20.1671,20.0769,20.1481,201800.0
2007-10-01 09:50:00,42.44,42.47,42.35,42.4,91200.0,20.1528,20.1671,20.1101,20.1338,91200.0
2007-10-01 10:00:00,42.41,42.52,42.4,42.51,165600.0,20.1386,20.1908,20.1338,20.1861,165600.0
2007-10-01 10:10:00,42.51,42.58,42.42,42.51,66200.0,20.1861,20.2193,20.1433,20.1861,66200.0
2007-10-01 10:20:00,42.49,42.53,42.46,42.49,81600.0,20.1766,20.1956,20.1623,20.1766,81600.0
2007-10-01 10:30:00,42.5,42.66,42.5,42.63,354400.0,20.1813,20.2573,20.1813,20.2431,354400.0
2007-10-01 10:40:00,42.63,42.65,42.58,42.61,85000.0,20.2431,20.2526,20.2193,20.2336,85000.0
2007-10-01 10:50:00,42.62,42.65,42.52,42.55,57000.0,20.2383,20.2526,20.1908,20.2051,57000.0
2007-10-01 11:00:00,42.53,42.55,42.5,42.51,50000.0,20.1956,20.2051,20.1813,20.1861,50000.0
2007-10-01 11:10:00,42.52,42.53,42.46,42.51,46800.0,20.1908,20.1956,20.1623,20.1861,46800.0
2007-10-01 11:20:00,42.52,42.53,42.46,42.49,34200.0,20.1908,20.1956,20.1623,20.1766,34200.0
2007-10-01 11:30:00,42.49,42.57,42.48,42.49,77800.0,20.1766,20.2146,20.1718,20.1766,77800.0
2007-10-01 11:40:00,42.48,42.54,42.48,42.53,47000.0,20.1718,20.2003,20.1718,20.1956,47000.0
2007-10-01 11:50:00,42.54,42.55,42.51,42.53,56200.0,20.2003,20.2051,20.1861,20.1956,56200.0
2007-10-01 12:00:00,42.54,42.57,42.51,42.52,76800.0,20.2003,20.2146,20.1861,20.1908,76800.0
2007-10-01 12:10:00,42.53,42.54,42.49,42.52,47200.0,20.1956,20.2003,20.1766,20.1908,47200.0
2007-10-01 12:20:00,42.52,42.55,42.52,42.54,27600.0,20.1908,20.2051,20.1908,20.2003,27600.0
2007-10-01 12:30:00,42.53,42.55,42.51,42.51,38400.0,20.1956,20.2051,20.1861,20.1861,38400.0
2007-10-01 12:40:00,42.52,42.54,42.49,42.53,298600.0,20.1908,20.2003,20.1766,20.1956,298600.0
2007-10-01 12:50:00,42.55,42.55,42.5,42.51,61600.0,20.2051,20.2051,20.1813,20.1861,61600.0
2007-10-01 13:00:00,42.52,42.55,42.52,42.54,93000.0,20.1908,20.2051,20.1908,20.2003,93000.0
2007-10-01 13:10:00,42.54,42.56,42.52,42.52,49600.0,20.2003,20.2098,20.1908,20.1908,49600.0
2007-10-01 13:20:00,42.52,42.58,42.49,42.55,196800.0,20.1908,20.2193,20.1766,20.2051,196800.0
2007-10-01 13:30:00,42.56,42.71,42.55,42.7,53400.0,20.2098,20.281,20.2051,20.2763,53400.0
2007-10-01 13:40:00,42.7,42.74,42.68,42.74,43600.0,20.2763,20.2953,20.2668,20.2953,43600.0
2007-10-01 13:50:00,42.74,42.75,42.66,42.68,60600.0,20.2953,20.3,20.2573,20.2668,60600.0
2007-10-01 14:00:00,42.68,42.7,42.67,42.69,94200.0,20.2668,20.2763,20.2621,20.2715,94200.0
2007-10-01 14:10:00,42.7,42.7,42.65,42.66,31400.0,20.2763,20.2763,20.2526,20.2573,31400.0
2007-10-01 14:20:00,42.66,42.66,42.62,42.63,54200.0,20.2573,20.2573,20.2383,20.2431,54200.0
2007-10-01 14:30:00,42.62,42.64,42.6,42.63,61200.0,20.2383,20.2478,20.2288,20.2431,61200.0
2007-10-01 14:40:00,42.64,42.68,42.63,42.67,126000.0,20.2478,20.2668,20.2431,20.2621,126000.0
2007-10-01 14:50:00,42.67,42.67,42.64,42.65,89200.0,20.2621,20.2621,20.2478,20.2526,89200.0
2007-10-01 15:00:00,42.65,42.68,42.65,42.66,82000.0,20.2526,20.2668,20.2526,20.2573,82000.0
2007-10-01 15:10:00,42.65,42.66,42.6,42.62,119000.0,20.2526,20.2573,20.2288,20.2383,119000.0
2007-10-01 15:20:00,42.62,42.66,42.62,42.64,141600.0,20.2383,20.2573,20.2383,20.2478,141600.0
2007-10-01 15:30:00,42.64,42.64,42.59,42.6,150800.0,20.2478,20.2478,20.2241,20.2288,150800.0
2007-10-01 15:40:00,42.6,42.63,42.49,42.52,205400.0,20.2288,20.2431,20.1766,20.1908,205400.0
2007-10-01 15:50:00,42.52,42.6,42.49,42.58,327800.0,20.1908,20.2288,20.1766,20.2193,327800.0
2007-10-02 09:30:00,42.65,42.65,42.31,42.42,118000.0,20.2526,20.2526,20.0911,20.1433,118000.0
2007-10-02 09:40:00,42.42,42.55,42.38,42.55,63200.0,20.1433,20.2051,20.1243,20.2051,63200.0
2007-10-02 09:50:00,42.54,42.55,42.45,42.5,41000.0,20.2003,20.2051,20.1576,20.1813,41000.0
2007-10-02 10:00:00,42.49,42.52,42.43,42.48,78000.0,20.1766,20.1908,20.1481,20.1718,78000.0
2007-10-02 10:10:00,42.47,42.52,42.45,42.48,143200.0,20.1671,20.1908,20.1576,20.1718,143200.0
2007-10-02 10:20:00,42.49,42.49,42.38,42.38,51800.0,20.1766,20.1766,20.1243,20.1243,51800.0
2007-10-02 10:30:00,42.38,42.45,42.34,42.45,53800.0,20.1243,20.1576,20.1053,20.1576,53800.0
2007-10-02 10:40:00,42.46,42.52,42.44,42.51,52600.0,20.1623,20.1908,20.1528,20.1861,52600.0
2007-10-02 10:50:00,42.49,42.56,42.49,42.55,71800.0,20.1766,20.2098,20.1766,20.2051,71800.0
2007-10-02 11:00:00,42.54,42.57,42.48,42.54,92400.0,20.2003,20.2146,20.1718,20.2003,92400.0
2007-10-02 11:10:00,42.55,42.58,42.52,42.54,121600.0,20.2051,20.2193,20.1908,20.2003,121600.0
2007-10-02 11:20:00,42.52,42.58,42.49,42.52,86400.0,20.1908,20.2193,20.1766,20.1908,86400.0
2007-10-02 11:30:00,42.52,42.54,42.48,42.5,33600.0,20.1908,20.2003,20.1718,20.1813,33600.0
2007-10-02 11:40:00,42.5,42.52,42.49,42.49,27600.0,20.1813,20.1908,20.1766,20.1766,27600.0
2007-10-02 11:50:00,42.5,42.53,42.48,42.53,21200.0,20.1813,20.1956,20.1718,20.1956,21200.0
2007-10-02 12:00:00,42.53,42.53,42.5,42.52,33600.0,20.1956,20.1956,20.1813,20.1908,33600.0
2007-10-02 12:10:00,42.5,42.52,42.49,42.51,33600.0,20.1813,20.1908,20.1766,20.1861,33600.0
2007-10-02 12:20:00,42.51,42.52,42.49,42.51,23600.0,20.1861,20.1908,20.1766,20.1861,23600.0
2007-10-02 12:30:00,42.51,42.51,42.45,42.48,21200.0,20.1861,20.1861,20.1576,20.1718,21200.0
2007-10-02 12:40:00,42.48,42.52,42.47,42.5,24600.0,20.1718,20.1908,20.1671,20.1813,24600.0
2007-10-02 12:50:00,42.49,42.52,42.49,42.52,29200.0,20.1766,20.1908,20.1766,20.1908,29200.0
2007-10-02 13:00:00,42.53,42.53,42.48,42.5,30600.0,20.1956,20.1956,20.1718,20.1813,30600.0
2007-10-02 13:10:00,42.51,42.52,42.46,42.48,26200.0,20.1861,20.1908,20.1623,20.1718,26200.0
2007-10-02 13:20:00,42.48,42.5,42.44,42.44,16400.0,20.1718,20.1813,20.1528,20.1528,16400.0
2007-10-02 13:30:00,42.45,42.48,42.41,42.48,37000.0,20.1576,20.1718,20.1386,20.1718,37000.0
2007-10-02 13:40:00,42.48,42.49,42.41,42.49,60200.0,20.1718,20.1766,20.1386,20.1766,60200.0
2007-10-02 13:50:00,42.49,42.5,42.42,42.43,48800.0,20.1766,20.1813,20.1433,20.1481,48800.0
2007-10-02 14:00:00,42.43,42.44,42.38,42.44,51600.0,20.1481,20.1528,20.1243,20.1528,51600.0
2007-10-02 14:10:00,42.44,42.54,42.44,42.53,42600.0,20.1528,20.2003,20.1528,20.1956,42600.0
2007-10-02 14:20:00,42.54,42.55,42.51,42.52,31800.0,20.2003,20.2051,20.1861,20.1908,31800.0
2007-10-02 14:30:00,42.52,42.53,42.51,42.51,48400.0,20.1908,20.1956,20.1861,20.1861,48400.0
2007-10-02 14:40:00,42.52,42.59,42.51,42.58,47800.0,20.1908,20.2241,20.1861,20.2193,47800.0
2007-10-02 14:50:00,42.58,42.59,42.57,42.57,51200.0,20.2193,20.2241,20.2146,20.2146,51200.0
2007-10-02 15:00:00,42.57,42.58,42.53,42.56,91200.0,20.2146,20.2193,20.1956,20.2098,91200.0
2007-10-02 15:10:00,42.56,42.58,42.55,42.55,42200.0,20.2098,20.2193,20.2051,20.2051,42200.0
2007-10-02 15:20:00,42.55,42.6,42.55,42.6,61000.0,20.2051,20.2288,20.2051,20.2288,61000.0
2007-10-02 15:30:00,42.6,42.6,42.58,42.58,99400.0,20.2288,20.2288,20.2193,20.2193,99400.0
2007-10-02 15:40:00,42.58,42.6,42.58,42.6,82600.0,20.2193,20.2288,20.2193,20.2288,82600.0
2007-10-02 15:50:00,42.6,42.68,42.56,42.62,124000.0,20.2288,20.2668,20.2098,20.2383,124000.0
2007-10-03 09:30:00,42.5,42.66,42.48,42.6,45200.0,20.1813,20.2573,20.1718,20.2288,45200.0
2007-10-03 09:40:00,42.59,42.62,42.38,42.44,64000.0,20.2241,20.2383,20.1243,20.1528,64000.0
2007-10-03 09:50:00,42.44,42.62,42.44,42.57,67200.0,20.1528,20.2383,20.1528,20.2146,67200.0
2007-10-03 10:00:00,42.57,42.71,42.54,42.58,100000.0,20.2146,20.281,20.2003,20.2193,100000.0
2007-10-03 10:10:00,42.58,42.58,42.51,42.55,49800.0,20.2193,20.2193,20.1861,20.2051,49800.0
2007-10-03 10:20:00,42.55,42.58,42.52,42.58,62200.0,20.2051,20.2193,20.1908,20.2193,62200.0
2007-10-03 10:30:00,42.58,42.61,42.56,42.56,39000.0,20.2193,20.2336,20.2098,20.2098,39000.0
2007-10-03 10:40:00,42.57,42.59,42.56,42.58,34400.0,20.2146,20.2241,20.2098,20.2193,34400.0
2007-10-03 10:50:00,42.58,42.64,42.58,42.61,35000.0,20.2193,20.2478,20.2193,20.2336,35000.0
2007-10-03 11:00:00,42.63,42.65,42.58,42.59,38000.0,20.2431,20.2526,20.2193,20.2241,38000.0
2007-10-03 11:10:00,42.59,42.64,42.58,42.64,47000.0,20.2241,20.2478,20.2193,20.2478,47000.0
2007-10-03 11:20:00,42.65,42.67,42.63,42.66,119400.0,20.2526,20.2621,20.2431,20.2573,119400.0
2007-10-03 11:30:00,42.66,42.7,42.65,42.7,48600.0,20.2573,20.2763,20.2526,20.2763,48600.0
2007-10-03 11:40:00,42.7,42.71,42.67,42.71,45200.0,20.2763,20.281,20.2621,20.281,45200.0
2007-10-03 11:50:00,42.71,42.77,42.71,42.76,27400.0,20.281,20.3095,20.281,20.3048,27400.0
2007-10-03 12:00:00,42.76,42.79,42.72,42.79,32800.0,20.3048,20.319,20.2858,20.319,32800.0
2007-10-03 12:10:00,42.77,42.77,42.74,42.75,20400.0,20.3095,20.3095,20.2953,20.3,20400.0
2007-10-03 12:20:00,42.75,42.77,42.74,42.76,40600.0,20.3,20.3095,20.2953,20.3048,40600.0
2007-10-03 12:30:00,42.75,42.76,42.74,42.76,23200.0,20.3,20.3048,20.2953,20.3048,23200.0
2007-10-03 12:40:00,42.75,42.76,42.74,42.74,18000.0,20.3,20.3048,20.2953,20.2953,18000.0
2007-10-03 12:50:00,42.74,42.76,42.73,42.75,29600.0,20.2953,20.3048,20.2905,20.3,29600.0
2007-10-03 13:00:00,42.75,42.76,42.7,42.71,27200.0,20.3,20.3048,20.2763,20.281,27200.0
2007-10-03 13:10:00,42.71,42.73,42.69,42.73,25200.0,20.281,20.2905,20.2715,20.2905,25200.0
2007-10-03 13:20:00,42.72,42.74,42.71,42.73,35000.0,20.2858,20.2953,20.281,20.2905,35000.0
2007-10-03 13:30:00,42.73,42.76,42.73,42.76,24000.0,20.2905,20.3048,20.2905,20.3048,24000.0
2007-10-03 13:40:00,42.77,42.79,42.7,42.74,49400.0,20.3095,20.319,20.2763,20.2953,49400.0
2007-10-03 13:50:00,42.73,42.74,42.71,42.74,34800.0,20.2905,20.2953,20.281,20.2953,34800.0
2007-10-03 14:00:00,42.73,42.73,42.69,42.7,35200.0,20.2905,20.2905,20.2715,20.2763,35200.0
2007-10-03 14:10:00,42.7,42.74,42.69,42.71,39400.0,20.2763,20.2953,20.2715,20.281,39400.0
2007-10-03 14:20:00,42.71,42.73,42.69,42.71,39400.0,20.281,20.2905,20.2715,20.281,39400.0
2007-10-03 14:30:00,42.71,42.74,42.69,42.74,33800.0,20.281,20.2953,20.2715,20.2953,33800.0
2007-10-03 14:40:00,42.74,42.75,42.71,42.75,31000.0,20.2953,20.3,20.281,20.3,31000.0
2007-10-03 14:50:00,42.76,42.8,42.74,42.78,28800.0,20.3048,20.3238,20.2953,20.3143,28800.0
2007-10-03 15:00:00,42.8,42.81,42.74,42.8,47400.0,20.3238,20.3285,20.2953,20.3238,47400.0
2007-10-03 15:10:00,42.8,42.87,42.77,42.81,41200.0,20.3238,20.357,20.3095,20.3285,41200.0
2007-10-03 15:20:00,42.81,42.81,42.76,42.77,26800.0,20.3285,20.3285,20.3048,20.3095,26800.0
2007-10-03 15:30:00,42.77,42.79,42.74,42.77,41200.0,20.3095,20.319,20.2953,20.3095,41200.0
2007-10-03 15:40:00,42.76,42.77,42.73,42.76,46000.0,20.3048,20.3095,20.2905,20.3048,46000.0
2007-10-03 15:50:00,42.76,42.83,42.74,42.8,82600.0,20.3048,20.338,20.2953,20.3238,82600.0
2007-10-04 09:30:00,42.92,42.98,42.74,42.95,63400.0,20.3808,20.4093,20.2953,20.395,63400.0
2007-10-04 09:40:00,42.99,42.99,42.92,42.96,61000.0,20.414,20.414,20.3808,20.3998,61000.0
2007-10-04 09:50:00,42.97,42.99,42.94,42.98,63400.0,20.4045,20.414,20.3903,20.4093,63400.0
2007-10-04 10:00:00,42.98,43.03,42.93,43.01,52800.0,20.4093,20.433,20.3855,20.4235,52800.0
2007-10-04 10:10:00,43.04,43.05,42.97,43.02,52000.0,20.4377,20.4425,20.4045,20.4282,52000.0
2007-10-04 10:20:00,43.01,43.06,43.01,43.04,29000.0,20.4235,20.4472,20.4235,20.4377,29000.0
2007-10-04 10:30:00,43.04,43.16,43.04,43.12,29800.0,20.4377,20.4947,20.4377,20.4757,29800.0
2007-10-04 10:40:00,43.1,43.2,43.1,43.2,36000.0,20.4662,20.5137,20.4662,20.5137,36000.0
2007-10-04 10:50:00,43.21,43.3,43.16,43.17,48600.0,20.5185,20.5612,20.4947,20.4995,48600.0
2007-10-04 11:00:00,43.18,43.24,43.16,43.22,37000.0,20.5042,20.5327,20.4947,20.5232,37000.0
2007-10-04 11:10:00,43.24,43.24,43.17,43.21,30200.0,20.5327,20.5327,20.4995,20.5185,30200.0
2007-10-04 11:20:00,43.23,43.24,43.19,43.21,35800.0,20.528,20.5327,20.509,20.5185,35800.0
2007-10-04 11:30:00,43.22,43.24,43.19,43.21,17800.0,20.5232,20.5327,20.509,20.5185,17800.0
2007-10-04 11:40:00,43.2,43.21,43.13,43.13,28800.0,20.5137,20.5185,20.4805,20.4805,28800.0
2007-10-04 11:50:00,43.13,43.19,43.13,43.13,14400.0,20.4805,20.509,20.4805,20.4805,14400.0
2007-10-04 12:00:00,43.13,43.13,43.1,43.1,47200.0,20.4805,20.4805,20.4662,20.4662,47200.0
2007-10-04 12:10:00,43.11,43.15,43.1,43.15,23200.0,20.471,20.49,20.4662,20.49,23200.0
2007-10-04 12:20:00,43.13,43.13,43.09,43.1,8200.0,20.4805,20.4805,20.4615,20.4662,8200.0
2007-10-04 12:30:00,43.1,43.11,43.07,43.08,17000.0,20.4662,20.471,20.452,20.4567,17000.0
2007-10-04 12:40:00,43.09,43.11,43.06,43.1,14800.0,20.4615,20.471,20.4472,20.4662,14800.0
2007-10-04 12:50:00,43.1,43.1,43.09,43.09,3600.0,20.4662,20.4662,20.4615,20.4615,3600.0
2007-10-04 13:00:00,43.08,43.1,43.02,43.05,20400.0,20.4567,20.4662,20.4282,20.4425,20400.0
2007-10-04 13:10:00,43.05,43.05,43.02,43.05,18200.0,20.4425,20.4425,20.4282,20.4425,18200.0
2007-10-04 13:20:00,43.05,43.09,43.02,43.07,39600.0,20.4425,20.4615,20.4282,20.452,39600.0
2007-10-04 13:30:00,43.07,43.12,43.06,43.1,25800.0,20.452,20.4757,20.4472,20.4662,25800.0
2007-10-04 13:40:00,43.11,43.11,43.07,43.08,10000.0,20.471,20.471,20.452,20.4567,10000.0
2007-10-04 13:50:00,43.08,43.08,43.02,43.07,27800.0,20.4567,20.4567,20.4282,20.452,27800.0
2007-10-04 14:00:00,43.07,43.08,43.04,43.07,21000.0,20.452,20.4567,20.4377,20.452,21000.0
2007-10-04 14:10:00,43.08,43.08,43.05,43.07,21600.0,20.4567,20.4567,20.4425,20.452,21600.0
2007-10-04 14:20:00,43.07,43.09,43.05,43.06,20000.0,20.452,20.4615,20.4425,20.4472,20000.0
2007-10-04 14:30:00,43.08,43.09,43.06,43.07,14000.0,20.4567,20.4615,20.4472,20.452,14000.0
2007-10-04 14:40:00,43.07,43.1,43.05,43.09,25800.0,20.452,20.4662,20.4425,20.4615,25800.0
2007-10-04 14:50:00,43.08,43.11,43.08,43.09,24800.0,20.4567,20.471,20.4567,20.4615,24800.0
2007-10-04 15:00:00,43.09,43.1,43.06,43.1,48400.0,20.4615,20.4662,20.4472,20.4662,48400.0
2007-10-04 15:10:00,43.1,43.13,43.08,43.09,34400.0,20.4662,20.4805,20.4567,20.4615,34400.0
2007-10-04 15:20:00,43.08,43.15,43.08,43.13,38600.0,20.4567,20.49,20.4567,20.4805,38600.0
2007-10-04 15:30:00,43.13,43.19,43.12,43.15,49200.0,20.4805,20.509,20.4757,20.49,49200.0
2007-10-04 15:40:00,43.15,43.21,43.13,43.2,167400.0,20.49,20.5185,20.4805,20.5137,167400.0
2007-10-04 15:50:00,43.21,43.21,43.1,43.17,117200.0,20.5185,20.5185,20.4662,20.4995,117200.0
2007-10-05 09:30:00,43.34,43.44,43.25,43.42,84200.0,20.5802,20.6277,20.5375,20.6182,84200.0
2007-10-05 09:40:00,43.43,43.47,43.33,43.44,73000.0,20.6229,20.6419,20.5755,20.6277,73000.0
2007-10-05 09:50:00,43.44,43.44,43.33,43.43,58000.0,20.6277,20.6277,20.5755,20.6229,58000.0
2007-10-05 10:00:00,43.42,43.45,43.37,43.45,53000.0,20.6182,20.6324,20.5944,20.6324,53000.0
2007-10-05 10:10:00,43.44,43.49,43.44,43.45,30800.0,20.6277,20.6514,20.6277,20.6324,30800.0
2007-10-05 10:20:00,43.45,43.48,43.42,43.43,53000.0,20.6324,20.6467,20.6182,20.6229,53000.0
2007-10-05 10:30:00,43.43,43.45,43.42,43.43,45200.0,20.6229,20.6324,20.6182,20.6229,45200.0
2007-10-05 10:40:00,43.43,43.6,43.42,43.58,51000.0,20.6229,20.7037,20.6182,20.6942,51000.0
2007-10-05 10:50:00,43.58,43.59,43.44,43.49,69600.0,20.6942,20.6989,20.6277,20.6514,69600.0
2007-10-05 11:00:00,43.48,43.54,43.46,43.47,50000.0,20.6467,20.6752,20.6372,20.6419,50000.0
2007-10-05 11:10:00,43.46,43.49,43.44,43.44,21400.0,20.6372,20.6514,20.6277,20.6277,21400.0
2007-10-05 11:20:00,43.44,43.49,43.44,43.47,40200.0,20.6277,20.6514,20.6277,20.6419,40200.0
2007-10-05 11:30:00,43.46,43.5,43.45,43.45,39600.0,20.6372,20.6562,20.6324,20.6324,39600.0
2007-10-05 11:40:00,43.44,43.5,43.44,43.45,40200.0,20.6277,20.6562,20.6277,20.6324,40200.0
2007-10-05 11:50:00,43.46,43.49,43.45,43.49,41600.0,20.6372,20.6514,20.6324,20.6514,41600.0
2007-10-05 12:00:00,43.49,43.49,43.47,43.47,36600.0,20.6514,20.6514,20.6419,20.6419,36600.0
2007-10-05 12:10:00,43.47,43.51,43.46,43.47,35200.0,20.6419,20.6609,20.6372,20.6419,35200.0
2007-10-05 12:20:00,43.47,43.47,43.44,43.44,16200.0,20.6419,20.6419,20.6277,20.6277,16200.0
2007-10-05 12:30:00,43.44,43.49,43.43,43.49,28200.0,20.6277,20.6514,20.6229,20.6514,28200.0
2007-10-05 12:40:00,43.49,43.51,43.46,43.46,54400.0,20.6514,20.6609,20.6372,20.6372,54400.0
2007-10-05 12:50:00,43.46,43.51,43.46,43.51,35800.0,20.6372,20.6609,20.6372,20.6609,35800.0
2007-10-05 13:00:00,43.5,43.52,43.49,43.49,26600.0,20.6562,20.6657,20.6514,20.6514,26600.0
2007-10-05 13:10:00,43.49,43.52,43.48,43.5,26400.0,20.6514,20.6657,20.6467,20.6562,26400.0
2007-10-05 13:20:00,43.51,43.54,43.47,43.53,33200.0,20.6609,20.6752,20.6419,20.6704,33200.0
2007-10-05 13:30:00,43.52,43.63,43.52,43.63,53600.0,20.6657,20.7179,20.6657,20.7179,53600.0
2007-10-05 13:40:00,43.63,43.7,43.61,43.67,50800.0,20.7179,20.7512,20.7084,20.7369,50800.0
2007-10-05 13:50:00,43.66,43.66,43.59,43.61,31400.0,20.7322,20.7322,20.6989,20.7084,31400.0
2007-10-05 14:00:00,43.6,43.64,43.55,43.55,37400.0,20.7037,20.7227,20.6799,20.6799,37400.0
2007-10-05 14:10:00,43.54,43.56,43.52,43.55,20000.0,20.6752,20.6847,20.6657,20.6799,20000.0
2007-10-05 14:20:00,43.56,43.62,43.56,43.61,27800.0,20.6847,20.7132,20.6847,20.7084,27800.0
2007-10-05 14:30:00,43.61,43.63,43.59,43.63,40600.0,20.7084,20.7179,20.6989,20.7179,40600.0
2007-10-05 14:40:00,43.62,43.69,43.62,43.68,51000.0,20.7132,20.7464,20.7132,20.7417,51000.0
2007-10-05 14:50:00,43.69,43.71,43.68,43.7,47400.0,20.7464,20.7559,20.7417,20.7512,47400.0
2007-10-05 15:00:00,43.69,43.74,43.69,43.7,48400.0,20.7464,20.7701,20.7464,20.7512,48400.0
2007-10-05 15:10:00,43.69,43.69,43.61,43.62,59600.0,20.7464,20.7464,20.7084,20.7132,59600.0
2007-10-05 15:20:00,43.62,43.62,43.55,43.56,43000.0,20.7132,20.7132,20.6799,20.6847,43000.0
2007-10-05 15:30:00,43.56,43.57,43.52,43.54,59800.0,20.6847,20.6894,20.6657,20.6752,59800.0
2007-10-05 15:40:00,43.54,43.56,43.45,43.53,184600.0,20.6752,20.6847,20.6324,20.6704,184600.0
2007-10-05 15:50:00,43.54,43.57,43.43,43.51,125600.0,20.6752,20.6894,20.6229,20.6609,125600.0
2007-10-08 09:30:00,43.55,43.69,43.5,43.6,57000.0,20.6799,20.7464,20.6562,20.7037,57000.0
2007-10-08 09:40:00,43.63,43.74,43.6,43.7,61200.0,20.7179,20.7701,20.7037,20.7512,61200.0
2007-10-08 09:50:00,43.71,43.73,43.66,43.68,97400.0,20.7559,20.7654,20.7322,20.7417,97400.0
2007-10-08 10:00:00,43.7,43.71,43.65,43.7,78200.0,20.7512,20.7559,20.7274,20.7512,78200.0
2007-10-08 10:10:00,43.7,43.71,43.65,43.66,43000.0,20.7512,20.7559,20.7274,20.7322,43000.0
2007-10-08 10:20:00,43.66,43.66,43.5,43.52,76600.0,20.7322,20.7322,20.6562,20.6657,76600.0
2007-10-08 10:30:00,43.52,43.52,43.48,43.49,17400.0,20.6657,20.6657,20.6467,20.6514,17400.0
2007-10-08 10:40:00,43.49,43.51,43.48,43.49,22000.0,20.6514,20.6609,20.6467,20.6514,22000.0
2007-10-08 10:50:00,43.51,43.52,43.45,43.51,55600.0,20.6609,20.6657,20.6324,20.6609,55600.0
2007-10-08 11:00:00,43.52,43.52,43.49,43.51,50200.0,20.6657,20.6657,20.6514,20.6609,50200.0
2007-10-08 11:10:00,43.51,43.55,43.51,43.52,26000.0,20.6609,20.6799,20.6609,20.6657,26000.0
2007-10-08 11:20:00,43.52,43.54,43.5,43.52,14200.0,20.6657,20.6752,20.6562,20.6657,14200.0
2007-10-08 11:30:00,43.52,43.52,43.47,43.48,42000.0,20.6657,20.6657,20.6419,20.6467,42000.0
2007-10-08 11:40:00,43.49,43.5,43.47,43.48,23200.0,20.6514,20.6562,20.6419,20.6467,23200.0
2007-10-08 11:50:00,43.47,43.49,43.45,43.48,18600.0,20.6419,20.6514,20.6324,20.6467,18600.0
2007-10-08 12:00:00,43.47,43.5,43.47,43.48,24000.0,20.6419,20.6562,20.6419,20.6467,24000.0
2007-10-08 12:10:00,43.48,43.49,43.47,43.47,28800.0,20.6467,20.6514,20.6419,20.6419,28800.0
2007-10-08 12:20:00,43.47,43.48,43.46,43.48,18200.0,20.6419,20.6467,20.6372,20.6467,18200.0
2007-10-08 12:30:00,43.49,43.49,43.48,43.49,11000.0,20.6514,20.6514,20.6467,20.6514,11000.0
2007-10-08 12:40:00,43.49,43.5,43.47,43.49,18800.0,20.6514,20.6562,20.6419,20.6514,18800.0
2007-10-08 12:50:00,43.49,43.52,43.49,43.51,8000.0,20.6514,20.6657,20.6514,20.6609,8000.0
2007-10-08 13:00:00,43.5,43.52,43.49,43.5,15200.0,20.6562,20.6657,20.6514,20.6562,15200.0
2007-10-08 13:10:00,43.51,43.52,43.48,43.49,36800.0,20.6609,20.6657,20.6467,20.6514,36800.0
2007-10-08 13:20:00,43.49,43.49,43.47,43.48,34200.0,20.6514,20.6514,20.6419,20.6467,34200.0
2007-10-08 13:30:00,43.48,43.5,43.47,43.49,37000.0,20.6467,20.6562,20.6419,20.6514,37000.0
2007-10-08 13:40:00,43.5,43.51,43.44,43.44,32800.0,20.6562,20.6609,20.6277,20.6277,32800.0
2007-10-08 13:50:00,43.45,43.48,43.41,43.47,26800.0,20.6324,20.6467,20.6134,20.6419,26800.0
2007-10-08 14:00:00,43.48,43.48,43.4,43.42,23400.0,20.6467,20.6467,20.6087,20.6182,23400.0
2007-10-08 14:10:00,43.41,43.48,43.39,43.46,25600.0,20.6134,20.6467,20.6039,20.6372,25600.0
2007-10-08 14:20:00,43.48,43.52,43.47,43.49,18800.0,20.6467,20.6657,20.6419,20.6514,18800.0
2007-10-08 14:30:00,43.49,43.55,43.48,43.49,18200.0,20.6514,20.6799,20.6467,20.6514,18200.0
2007-10-08 14:40:00,43.49,43.5,43.43,43.45,16000.0,20.6514,20.6562,20.6229,20.6324,16000.0
2007-10-08 14:50:00,43.44,43.45,43.42,43.44,43000.0,20.6277,20.6324,20.6182,20.6277,43000.0
2007-10-08 15:00:00,43.44,43.45,43.41,43.44,33800.0,20.6277,20.6324,20.6134,20.6277,33800.0
2007-10-08 15:10:00,43.44,43.49,43.43,43.48,35400.0,20.6277,20.6514,20.6229,20.6467,35400.0
2007-10-08 15:20:00,43.48,43.5,43.45,43.49,25800.0,20.6467,20.6562,20.6324,20.6514,25800.0
2007-10-08 15:30:00,43.48,43.49,43.42,43.46,28000.0,20.6467,20.6514,20.6182,20.6372,28000.0
2007-10-08 15:40:00,43.46,43.48,43.44,43.48,26400.0,20.6372,20.6467,20.6277,20.6467,26400.0
2007-10-08 15:50:00,43.47,43.52,43.44,43.52,100600.0,20.6419,20.6657,20.6277,20.6657,100600.0
2007-10-09 09:30:00,43.65,43.74,43.59,43.63,43400.0,20.7274,20.7701,20.6989,20.7179,43400.0
2007-10-09 09:40:00,43.62,43.68,43.6,43.67,31000.0,20.7132,20.7417,20.7037,20.7369,31000.0
2007-10-09 09:50:00,43.68,43.69,43.6,43.66,50200.0,20.7417,20.7464,20.7037,20.7322,50200.0
2007-10-09 10:00:00,43.66,43.82,43.64,43.78,136400.0,20.7322,20.8081,20.7227,20.7891,136400.0
2007-10-09 10:10:00,43.8,43.8,43.75,43.77,23000.0,20.7986,20.7986,20.7749,20.7844,23000.0
2007-10-09 10:20:00,43.79,43.81,43.77,43.81,30400.0,20.7939,20.8034,20.7844,20.8034,30400.0
2007-10-09 10:30:00,43.81,43.82,43.76,43.78,64800.0,20.8034,20.8081,20.7796,20.7891,64800.0
2007-10-09 10:40:00,43.77,43.81,43.77,43.8,28600.0,20.7844,20.8034,20.7844,20.7986,28600.0
2007-10-09 10:50:00,43.8,43.84,43.79,43.84,29000.0,20.7986,20.8176,20.7939,20.8176,29000.0
2007-10-09 11:00:00,43.85,43.87,43.81,43.82,33400.0,20.8224,20.8319,20.8034,20.8081,33400.0
2007-10-09 11:10:00,43.83,43.84,43.77,43.8,45200.0,20.8129,20.8176,20.7844,20.7986,45200.0
2007-10-09 11:20:00,43.8,43.83,42.77,43.82,75600.0,20.7986,20.8129,20.3095,20.8081,75600.0
2007-10-09 11:30:00,43.83,43.87,43.79,43.87,54200.0,20.8129,20.8319,20.7939,20.8319,54200.0
2007-10-09 11:40:00,43.85,43.88,43.85,43.86,29600.0,20.8224,20.8366,20.8224,20.8271,29600.0
2007-10-09 11:50:00,43.86,43.9,43.86,43.88,57400.0,20.8271,20.8461,20.8271,20.8366,57400.0
2007-10-09 12:00:00,43.88,43.9,43.85,43.85,24800.0,20.8366,20.8461,20.8224,20.8224,24800.0
2007-10-09 12:10:00,43.85,43.85,43.82,43.82,13600.0,20.8224,20.8224,20.8081,20.8081,13600.0
2007-10-09 12:20:00,43.82,43.82,43.74,43.76,38600.0,20.8081,20.8081,20.7701,20.7796,38600.0
2007-10-09 12:30:00,43.76,43.78,43.74,43.77,30200.0,20.7796,20.7891,20.7701,20.7844,30200.0
2007-10-09 12:40:00,43.76,43.77,43.74,43.76,22200.0,20.7796,20.7844,20.7701,20.7796,22200.0
2007-10-09 12:50:00,43.75,43.77,43.74,43.77,20000.0,20.7749,20.7844,20.7701,20.7844,20000.0
2007-10-09 13:00:00,43.77,43.8,43.75,43.77,45800.0,20.7844,20.7986,20.7749,20.7844,45800.0
2007-10-09 13:10:00,43.77,43.79,43.77,43.77,40200.0,20.7844,20.7939,20.7844,20.7844,40200.0
2007-10-09 13:20:00,43.77,43.8,43.74,43.78,122800.0,20.7844,20.7986,20.7701,20.7891,122800.0
2007-10-09 13:30:00,43.79,43.79,43.76,43.79,28400.0,20.7939,20.7939,20.7796,20.7939,28400.0
2007-10-09 13:40:00,43.78,43.92,43.76,43.86,36200.0,20.7891,20.8556,20.7796,20.8271,36200.0
2007-10-09 13:50:00,43.85,43.86,43.83,43.84,37000.0,20.8224,20.8271,20.8129,20.8176,37000.0
2007-10-09 14:00:00,43.84,43.93,43.76,43.8,72200.0,20.8176,20.8604,20.7796,20.7986,72200.0
2007-10-09 14:10:00,43.81,43.86,43.78,43.81,34600.0,20.8034,20.8271,20.7891,20.8034,34600.0
2007-10-09 14:20:00,43.83,43.98,43.83,43.97,26000.0,20.8129,20.8841,20.8129,20.8794,26000.0
2007-10-09 14:30:00,43.97,44.0,43.95,43.97,48800.0,20.8794,20.8936,20.8699,20.8794,48800.0
2007-10-09 14:40:00,43.97,44.02,43.97,44.01,59600.0,20.8794,20.9031,20.8794,20.8984,59600.0
2007-10-09 14:50:00,44.0,44.02,43.88,43.92,46600.0,20.8936,20.9031,20.8366,20.8556,46600.0
2007-10-09 15:00:00,43.92,44.01,43.88,43.99,46600.0,20.8556,20.8984,20.8366,20.8889,46600.0
2007-10-09 15:10:00,44.0,44.03,43.97,44.02,63200.0,20.8936,20.9079,20.8794,20.9031,63200.0
2007-10-09 15:20:00,44.03,44.1,44.02,44.1,52600.0,20.9079,20.9411,20.9031,20.9411,52600.0
2007-10-09 15:30:00,44.1,44.24,44.09,44.24,109000.0,20.9411,21.0076,20.9363,21.0076,109000.0
2007-10-09 15:40:00,44.23,44.31,44.23,44.23,128200.0,21.0028,21.0408,21.0028,21.0028,128200.0
2007-10-09 15:50:00,44.23,44.3,44.18,44.29,241400.0,21.0028,21.0361,20.9791,21.0313,241400.0
2007-10-10 09:30:00,44.18,44.22,44.0,44.02,81400.0,20.9791,20.9981,20.8936,20.9031,81400.0
2007-10-10 09:40:00,44.01,44.01,43.72,43.81,90400.0,20.8984,20.8984,20.7606,20.8034,90400.0
2007-10-10 09:50:00,43.83,43.92,43.81,43.83,77000.0,20.8129,20.8556,20.8034,20.8129,77000.0
2007-10-10 10:00:00,43.84,43.96,43.8,43.8,100000.0,20.8176,20.8746,20.7986,20.7986,100000.0
2007-10-10 10:10:00,43.8,43.83,43.77,43.82,46000.0,20.7986,20.8129,20.7844,20.8081,46000.0
2007-10-10 10:20:00,43.82,43.84,43.79,43.83,30200.0,20.8081,20.8176,20.7939,20.8129,30200.0
2007-10-10 10:30:00,43.83,43.83,43.77,43.77,40000.0,20.8129,20.8129,20.7844,20.7844,40000.0
2007-10-10 10:40:00,43.77,43.82,43.76,43.81,33200.0,20.7844,20.8081,20.7796,20.8034,33200.0
2007-10-10 10:50:00,43.81,43.81,43.76,43.78,26000.0,20.8034,20.8034,20.7796,20.7891,26000.0
2007-10-10 11:00:00,43.78,43.82,43.77,43.8,27200.0,20.7891,20.8081,20.7844,20.7986,27200.0
2007-10-10 11:10:00,43.8,43.81,43.77,43.77,14600.0,20.7986,20.8034,20.7844,20.7844,14600.0
2007-10-10 11:20:00,43.77,43.78,43.76,43.77,13000.0,20.7844,20.7891,20.7796,20.7844,13000.0
2007-10-10 11:30:00,43.77,43.82,43.76,43.78,32200.0,20.7844,20.8081,20.7796,20.7891,32200.0
2007-10-10 11:40:00,43.77,43.79,43.74,43.74,43000.0,20.7844,20.7939,20.7701,20.7701,43000.0
2007-10-10 11:50:00,43.74,43.79,43.72,43.73,89600.0,20.7701,20.7939,20.7606,20.7654,89600.0
2007-10-10 12:00:00,43.74,43.77,43.72,43.74,75000.0,20.7701,20.7844,20.7606,20.7701,75000.0
2007-10-10 12:10:00,43.74,43.74,43.71,43.74,29200.0,20.7701,20.7701,20.7559,20.7701,29200.0
2007-10-10 12:20:00,43.74,43.78,43.74,43.77,25800.0,20.7701,20.7891,20.7701,20.7844,25800.0
2007-10-10 12:30:00,43.77,43.79,43.76,43.76,13600.0,20.7844,20.7939,20.7796,20.7796,13600.0
2007-10-10 12:40:00,43.76,43.77,43.72,43.72,20400.0,20.7796,20.7844,20.7606,20.7606,20400.0
2007-10-10 12:50:00,43.73,43.77,43.72,43.76,113200.0,20.7654,20.7844,20.7606,20.7796,113200.0
2007-10-10 13:00:00,43.76,43.78,43.75,43.77,51200.0,20.7796,20.7891,20.7749,20.7844,51200.0
2007-10-10 13:10:00,43.77,43.78,43.72,43.73,23800.0,20.7844,20.7891,20.7606,20.7654,23800.0
2007-10-10 13:20:00,43.73,43.74,43.7,43.72,42800.0,20.7654,20.7701,20.7512,20.7606,42800.0
2007-10-10 13:30:00,43.72,43.73,43.68,43.7,79000.0,20.7606,20.7654,20.7417,20.7512,79000.0
2007-10-10 13:40:00,43.7,43.74,43.7,43.73,50000.0,20.7512,20.7701,20.7512,20.7654,50000.0
2007-10-10 13:50:00,43.73,43.75,43.73,43.73,53600.0,20.7654,20.7749,20.7654,20.7654,53600.0
2007-10-10 14:00:00,43.73,43.74,43.62,43.63,141200.0,20.7654,20.7701,20.7132,20.7179,141200.0
2007-10-10 14:10:00,43.63,43.68,43.62,43.66,32200.0,20.7179,20.7417,20.7132,20.7322,32200.0
2007-10-10 14:20:00,43.68,43.72,43.63,43.7,85200.0,20.7417,20.7606,20.7179,20.7512,85200.0
2007-10-10 14:30:00,43.7,43.71,43.67,43.67,51800.0,20.7512,20.7559,20.7369,20.7369,51800.0
2007-10-10 14:40:00,43.67,43.72,43.64,43.71,47400.0,20.7369,20.7606,20.7227,20.7559,47400.0
2007-10-10 14:50:00,43.7,43.73,43.67,43.68,85600.0,20.7512,20.7654,20.7369,20.7417,85600.0
2007-10-10 15:00:00,43.68,43.72,43.67,43.68,102800.0,20.7417,20.7606,20.7369,20.7417,102800.0
2007-10-10 15:10:00,43.68,43.72,43.66,43.7,44200.0,20.7417,20.7606,20.7322,20.7512,44200.0
2007-10-10 15:20:00,43.72,43.79,43.65,43.65,91400.0,20.7606,20.7939,20.7274,20.7274,91400.0
2007-10-10 15:30:00,43.66,43.68,43.63,43.67,135800.0,20.7322,20.7417,20.7179,20.7369,135800.0
2007-10-10 15:40:00,43.66,43.74,43.62,43.73,84800.0,20.7322,20.7701,20.7132,20.7654,84800.0
2007-10-10 15:50:00,43.72,43.74,43.63,43.65,120000.0,20.7606,20.7701,20.7179,20.7274,120000.0
2007-10-11 09:30:00,43.93,44.05,43.82,43.82,95000.0,20.8604,20.9173,20.8081,20.8081,95000.0
2007-10-11 09:40:00,43.82,43.9,43.77,43.88,102800.0,20.8081,20.8461,20.7844,20.8366,102800.0
2007-10-11 09:50:00,43.88,43.88,43.66,43.77,67600.0,20.8366,20.8366,20.7322,20.7844,67600.0
2007-10-11 10:00:00,43.78,43.87,43.78,43.85,63200.0,20.7891,20.8319,20.7891,20.8224,63200.0
2007-10-11 10:10:00,43.85,43.85,43.73,43.74,194000.0,20.8224,20.8224,20.7654,20.7701,194000.0
2007-10-11 10:20:00,43.73,43.8,43.73,43.8,50800.0,20.7654,20.7986,20.7654,20.7986,50800.0
2007-10-11 10:30:00,43.78,43.84,43.75,43.82,46000.0,20.7891,20.8176,20.7749,20.8081,46000.0
2007-10-11 10:40:00,43.83,43.88,43.76,43.76,48000.0,20.8129,20.8366,20.7796,20.7796,48000.0
2007-10-11 10:50:00,43.79,43.81,43.74,43.76,19800.0,20.7939,20.8034,20.7701,20.7796,19800.0
2007-10-11 11:00:00,43.76,43.77,43.72,43.73,22200.0,20.7796,20.7844,20.7606,20.7654,22200.0
2007-10-11 11:10:00,43.74,43.74,43.68,43.73,249600.0,20.7701,20.7701,20.7417,20.7654,249600.0
2007-10-11 11:20:00,43.73,43.75,43.71,43.71,39400.0,20.7654,20.7749,20.7559,20.7559,39400.0
2007-10-11 11:30:00,43.72,43.74,43.71,43.71,58600.0,20.7606,20.7701,20.7559,20.7559,58600.0
2007-10-11 11:40:00,43.72,43.74,43.67,43.67,35600.0,20.7606,20.7701,20.7369,20.7369,35600.0
2007-10-11 11:50:00,43.67,43.73,43.65,43.65,35200.0,20.7369,20.7654,20.7274,20.7274,35200.0
2007-10-11 12:00:00,43.66,43.72,43.56,43.58,52200.0,20.7322,20.7606,20.6847,20.6942,52200.0
2007-10-11 12:10:00,43.58,43.67,43.55,43.65,77200.0,20.6942,20.7369,20.6799,20.7274,77200.0
2007-10-11 12:20:00,43.66,43.72,43.66,43.7,87400.0,20.7322,20.7606,20.7322,20.7512,87400.0
2007-10-11 12:30:00,43.71,43.77,43.71,43.76,42200.0,20.7559,20.7844,20.7559,20.7796,42200.0
2007-10-11 12:40:00,43.76,43.8,43.75,43.78,20600.0,20.7796,20.7986,20.7749,20.7891,20600.0
2007-10-11 12:50:00,43.78,43.78,43.74,43.77,20400.0,20.7891,20.7891,20.7701,20.7844,20400.0
2007-10-11 13:00:00,43.77,43.8,43.76,43.79,19200.0,20.7844,20.7986,20.7796,20.7939,19200.0
2007-10-11 13:10:00,43.8,43.89,43.8,43.82,48800.0,20.7986,20.8414,20.7986,20.8081,48800.0
2007-10-11 13:20:00,43.82,43.88,43.77,43.85,53000.0,20.8081,20.8366,20.7844,20.8224,53000.0
2007-10-11 13:30:00,43.85,43.85,43.81,43.83,32200.0,20.8224,20.8224,20.8034,20.8129,32200.0
2007-10-11 13:40:00,43.84,43.84,43.81,43.82,32600.0,20.8176,20.8176,20.8034,20.8081,32600.0
2007-10-11 13:50:00,43.82,43.83,43.74,43.76,50600.0,20.8081,20.8129,20.7701,20.7796,50600.0
2007-10-11 14:00:00,43.76,43.79,43.73,43.74,104400.0,20.7796,20.7939,20.7654,20.7701,104400.0
2007-10-11 14:10:00,43.74,43.76,43.64,43.66,125800.0,20.7701,20.7796,20.7227,20.7322,125800.0
2007-10-11 14:20:00,43.69,43.77,43.58,43.65,130800.0,20.7464,20.7844,20.6942,20.7274,130800.0
2007-10-11 14:30:00,43.65,43.82,43.58,43.76,108200.0,20.7274,20.8081,20.6942,20.7796,108200.0
2007-10-11 14:40:00,43.8,43.82,43.66,43.7,86600.0,20.7986,20.8081,20.7322,20.7512,86600.0
2007-10-11 14:50:00,43.7,43.74,43.65,43.71,77400.0,20.7512,20.7701,20.7274,20.7559,77400.0
2007-10-11 15:00:00,43.71,43.8,43.67,43.74,117600.0,20.7559,20.7986,20.7369,20.7701,117600.0
2007-10-11 15:10:00,43.74,43.82,43.63,43.7,142000.0,20.7701,20.8081,20.7179,20.7512,142000.0
2007-10-11 15:20:00,43.71,43.74,43.57,43.59,90800.0,20.7559,20.7701,20.6894,20.6989,90800.0
2007-10-11 15:30:00,43.6,43.63,43.5,43.62,85400.0,20.7037,20.7179,20.6562,20.7132,85400.0
2007-10-11 15:40:00,43.62,43.78,43.57,43.65,122800.0,20.7132,20.7891,20.6894,20.7274,122800.0
2007-10-11 15:50:00,43.65,43.87,43.63,43.77,136800.0,20.7274,20.8319,20.7179,20.7844,136800.0
2007-10-12 09:30:00,43.82,44.03,43.76,43.99,39200.0,20.8081,20.9079,20.7796,20.8889,39200.0
2007-10-12 09:40:00,44.03,44.04,43.92,44.01,28400.0,20.9079,20.9126,20.8556,20.8984,28400.0
2007-10-12 09:50:00,44.02,44.02,43.92,43.93,14600.0,20.9031,20.9031,20.8556,20.8604,14600.0
2007-10-12 10:00:00,43.92,44.13,43.77,44.1,42800.0,20.8556,20.9553,20.7844,20.9411,42800.0
2007-10-12 10:10:00,44.1,44.18,44.09,44.16,58600.0,20.9411,20.9791,20.9363,20.9696,58600.0
2007-10-12 10:20:00,44.16,44.17,43.97,44.09,34800.0,20.9696,20.9743,20.8794,20.9363,34800.0
2007-10-12 10:30:00,44.1,44.13,44.0,44.02,36200.0,20.9411,20.9553,20.8936,20.9031,36200.0
2007-10-12 10:40:00,44.01,44.01,43.9,43.94,32800.0,20.8984,20.8984,20.8461,20.8651,32800.0
2007-10-12 10:50:00,43.97,43.97,43.89,43.95,51200.0,20.8794,20.8794,20.8414,20.8699,51200.0
2007-10-12 11:00:00,43.95,44.01,43.94,43.95,27200.0,20.8699,20.8984,20.8651,20.8699,27200.0
2007-10-12 11:10:00,43.95,44.06,43.94,44.05,52400.0,20.8699,20.9221,20.8651,20.9173,52400.0
2007-10-12 11:20:00,44.05,44.09,44.01,44.05,45600.0,20.9173,20.9363,20.8984,20.9173,45600.0
2007-10-12 11:30:00,44.05,44.08,44.02,44.08,21800.0,20.9173,20.9316,20.9031,20.9316,21800.0
2007-10-12 11:40:00,44.08,44.09,43.93,43.97,14200.0,20.9316,20.9363,20.8604,20.8794,14200.0
2007-10-12 11:50:00,43.95,43.97,43.9,43.9,12000.0,20.8699,20.8794,20.8461,20.8461,12000.0
2007-10-12 12:00:00,43.88,43.88,43.77,43.78,42200.0,20.8366,20.8366,20.7844,20.7891,42200.0
2007-10-12 12:10:00,43.79,43.87,43.77,43.87,17800.0,20.7939,20.8319,20.7844,20.8319,17800.0
2007-10-12 12:20:00,43.87,43.93,43.87,43.88,15200.0,20.8319,20.8604,20.8319,20.8366,15200.0
2007-10-12 12:30:00,43.88,43.88,43.8,43.81,23200.0,20.8366,20.8366,20.7986,20.8034,23200.0
2007-10-12 12:40:00,43.81,43.84,43.77,43.77,22000.0,20.8034,20.8176,20.7844,20.7844,22000.0
2007-10-12 12:50:00,43.77,43.85,43.76,43.81,21800.0,20.7844,20.8224,20.7796,20.8034,21800.0
2007-10-12 13:00:00,43.83,43.85,43.79,43.81,11800.0,20.8129,20.8224,20.7939,20.8034,11800.0
2007-10-12 13:10:00,43.79,43.85,43.74,43.85,27200.0,20.7939,20.8224,20.7701,20.8224,27200.0
2007-10-12 13:20:00,43.85,43.88,43.83,43.88,18600.0,20.8224,20.8366,20.8129,20.8366,18600.0
2007-10-12 13:30:00,43.88,44.02,43.86,44.02,32000.0,20.8366,20.9031,20.8271,20.9031,32000.0
2007-10-12 13:40:00,44.01,44.01,43.95,43.97,28800.0,20.8984,20.8984,20.8699,20.8794,28800.0
2007-10-12 13:50:00,43.98,43.99,43.94,43.95,26400.0,20.8841,20.8889,20.8651,20.8699,26400.0
2007-10-12 14:00:00,43.95,43.97,43.85,43.88,33800.0,20.8699,20.8794,20.8224,20.8366,33800.0
2007-10-12 14:10:00,43.86,43.88,43.83,43.84,29200.0,20.8271,20.8366,20.8129,20.8176,29200.0
2007-10-12 14:20:00,43.83,43.83,43.77,43.79,29800.0,20.8129,20.8129,20.7844,20.7939,29800.0
2007-10-12 14:30:00,43.77,43.81,43.7,43.74,56400.0,20.7844,20.8034,20.7512,20.7701,56400.0
2007-10-12 14:40:00,43.73,43.75,43.71,43.72,24600.0,20.7654,20.7749,20.7559,20.7606,24600.0
2007-10-12 14:50:00,43.71,43.74,43.68,43.7,31200.0,20.7559,20.7701,20.7417,20.7512,31200.0
2007-10-12 15:00:00,43.69,43.75,43.63,43.75,47200.0,20.7464,20.7749,20.7179,20.7749,47200.0
2007-10-12 15:10:00,43.76,43.77,43.73,43.74,25800.0,20.7796,20.7844,20.7654,20.7701,25800.0
2007-10-12 15:20:00,43.74,43.75,43.66,43.71,27600.0,20.7701,20.7749,20.7322,20.7559,27600.0
2007-10-12 15:30:00,43.7,43.77,43.7,43.76,34000.0,20.7512,20.7844,20.7512,20.7796,34000.0
2007-10-12 15:40:00,43.76,43.76,43.65,43.67,51600.0,20.7796,20.7796,20.7274,20.7369,51600.0
2007-10-12 15:50:00,43.67,43.76,43.66,43.75,51000.0,20.7369,20.7796,20.7322,20.7749,51000.0
2007-10-15 09:30:00,43.88,44.1,43.86,43.98,55000.0,20.8366,20.9411,20.8271,20.8841,55000.0
2007-10-15 09:40:00,43.98,44.01,43.78,43.88,55600.0,20.8841,20.8984,20.7891,20.8366,55600.0
2007-10-15 09:50:00,43.87,43.91,43.8,43.8,35600.0,20.8319,20.8509,20.7986,20.7986,35600.0
2007-10-15 10:00:00,43.82,43.88,43.76,43.78,48200.0,20.8081,20.8366,20.7796,20.7891,48200.0
2007-10-15 10:10:00,43.79,43.8,43.7,43.77,42600.0,20.7939,20.7986,20.7512,20.7844,42600.0
2007-10-15 10:20:00,43.77,43.79,43.73,43.74,42200.0,20.7844,20.7939,20.7654,20.7701,42200.0
2007-10-15 10:30:00,43.73,43.8,43.73,43.77,46000.0,20.7654,20.7986,20.7654,20.7844,46000.0
2007-10-15 10:40:00,43.77,43.8,43.75,43.8,32000.0,20.7844,20.7986,20.7749,20.7986,32000.0
2007-10-15 10:50:00,43.78,43.8,43.73,43.73,33400.0,20.7891,20.7986,20.7654,20.7654,33400.0
2007-10-15 11:00:00,43.74,43.74,43.65,43.71,53600.0,20.7701,20.7701,20.7274,20.7559,53600.0
2007-10-15 11:10:00,43.71,43.75,43.7,43.74,29800.0,20.7559,20.7749,20.7512,20.7701,29800.0
2007-10-15 11:20:00,43.74,43.76,43.59,43.74,44800.0,20.7701,20.7796,20.6989,20.7701,44800.0
2007-10-15 11:30:00,43.74,43.74,43.62,43.74,48600.0,20.7701,20.7701,20.7132,20.7701,48600.0
2007-10-15 11:40:00,43.73,43.74,43.6,43.6,40600.0,20.7654,20.7701,20.7037,20.7037,40600.0
2007-10-15 11:50:00,43.6,43.63,43.51,43.52,55200.0,20.7037,20.7179,20.6609,20.6657,55200.0
2007-10-15 12:00:00,43.52,43.52,43.42,43.49,50000.0,20.6657,20.6657,20.6182,20.6514,50000.0
2007-10-15 12:10:00,43.49,43.58,43.47,43.47,38600.0,20.6514,20.6942,20.6419,20.6419,38600.0
2007-10-15 12:20:00,43.49,43.55,43.48,43.49,22800.0,20.6514,20.6799,20.6467,20.6514,22800.0
2007-10-15 12:30:00,43.49,43.57,43.45,43.56,53200.0,20.6514,20.6894,20.6324,20.6847,53200.0
2007-10-15 12:40:00,43.56,43.58,43.48,43.55,48800.0,20.6847,20.6942,20.6467,20.6799,48800.0
2007-10-15 12:50:00,43.54,43.6,43.53,43.57,31600.0,20.6752,20.7037,20.6704,20.6894,31600.0
2007-10-15 13:00:00,43.58,43.59,43.49,43.53,20400.0,20.6942,20.6989,20.6514,20.6704,20400.0
2007-10-15 13:10:00,43.52,43.57,43.49,43.57,21400.0,20.6657,20.6894,20.6514,20.6894,21400.0
2007-10-15 13:20:00,43.56,43.59,43.51,43.54,62000.0,20.6847,20.6989,20.6609,20.6752,62000.0
2007-10-15 13:30:00,43.54,43.55,43.49,43.51,18600.0,20.6752,20.6799,20.6514,20.6609,18600.0
2007-10-15 13:40:00,43.51,43.52,43.47,43.49,12400.0,20.6609,20.6657,20.6419,20.6514,12400.0
2007-10-15 13:50:00,43.48,43.53,43.45,43.49,24400.0,20.6467,20.6704,20.6324,20.6514,24400.0
2007-10-15 14:00:00,43.49,43.49,43.41,43.43,18000.0,20.6514,20.6514,20.6134,20.6229,18000.0
2007-10-15 14:10:00,43.43,43.47,43.38,43.43,50600.0,20.6229,20.6419,20.5992,20.6229,50600.0
2007-10-15 14:20:00,43.43,43.44,43.32,43.44,36200.0,20.6229,20.6277,20.5707,20.6277,36200.0
2007-10-15 14:30:00,43.44,43.47,43.35,43.42,35800.0,20.6277,20.6419,20.585,20.6182,35800.0
2007-10-15 14:40:00,43.41,43.43,43.34,43.41,81800.0,20.6134,20.6229,20.5802,20.6134,81800.0
2007-10-15 14:50:00,43.43,43.52,43.41,43.52,38400.0,20.6229,20.6657,20.6134,20.6657,38400.0
2007-10-15 15:00:00,43.49,43.58,43.45,43.47,99000.0,20.6514,20.6942,20.6324,20.6419,99000.0
2007-10-15 15:10:00,43.46,43.47,43.32,43.34,74400.0,20.6372,20.6419,20.5707,20.5802,74400.0
2007-10-15 15:20:00,43.34,43.44,43.33,43.43,131600.0,20.5802,20.6277,20.5755,20.6229,131600.0
2007-10-15 15:30:00,43.44,43.51,43.4,43.44,65000.0,20.6277,20.6609,20.6087,20.6277,65000.0
2007-10-15 15:40:00,43.42,43.66,43.37,43.64,81000.0,20.6182,20.7322,20.5944,20.7227,81000.0
2007-10-15 15:50:00,43.64,43.66,43.57,43.65,112000.0,20.7227,20.7322,20.6894,20.7274,112000.0
2007-10-16 09:30:00,43.4,43.76,43.4,43.65,75200.0,20.6087,20.7796,20.6087,20.7274,75200.0
2007-10-16 09:40:00,43.65,43.67,43.46,43.5,71200.0,20.7274,20.7369,20.6372,20.6562,71200.0
2007-10-16 09:50:00,43.5,43.64,43.45,43.63,131600.0,20.6562,20.7227,20.6324,20.7179,131600.0
2007-10-16 10:00:00,43.64,43.7,43.57,43.68,93600.0,20.7227,20.7512,20.6894,20.7417,93600.0
2007-10-16 10:10:00,43.65,43.68,43.52,43.61,48200.0,20.7274,20.7417,20.6657,20.7084,48200.0
2007-10-16 10:20:00,43.62,43.69,43.58,43.69,114400.0,20.7132,20.7464,20.6942,20.7464,114400.0
2007-10-16 10:30:00,43.68,43.74,43.64,43.65,70200.0,20.7417,20.7701,20.7227,20.7274,70200.0
2007-10-16 10:40:00,43.65,43.69,43.59,43.68,56200.0,20.7274,20.7464,20.6989,20.7417,56200.0
2007-10-16 10:50:00,43.66,43.69,43.63,43.65,25400.0,20.7322,20.7464,20.7179,20.7274,25400.0
2007-10-16 11:00:00,43.64,43.68,43.6,43.6,46000.0,20.7227,20.7417,20.7037,20.7037,46000.0
2007-10-16 11:10:00,43.61,43.66,43.59,43.6,46200.0,20.7084,20.7322,20.6989,20.7037,46200.0
2007-10-16 11:20:00,43.61,43.67,43.6,43.65,46600.0,20.7084,20.7369,20.7037,20.7274,46600.0
2007-10-16 11:30:00,43.63,43.68,43.55,43.56,126800.0,20.7179,20.7417,20.6799,20.6847,126800.0
2007-10-16 11:40:00,43.56,43.59,43.45,43.48,95400.0,20.6847,20.6989,20.6324,20.6467,95400.0
2007-10-16 11:50:00,43.48,43.49,43.38,43.4,75200.0,20.6467,20.6514,20.5992,20.6087,75200.0
2007-10-16 12:00:00,43.4,43.41,43.27,43.27,58400.0,20.6087,20.6134,20.547,20.547,58400.0
2007-10-16 12:10:00,43.28,43.28,43.22,43.27,30800.0,20.5517,20.5517,20.5232,20.547,30800.0
2007-10-16 12:20:00,43.27,43.35,43.23,43.34,80400.0,20.547,20.585,20.528,20.5802,80400.0
2007-10-16 12:30:00,43.34,43.44,43.32,43.39,85200.0,20.5802,20.6277,20.5707,20.6039,85200.0
2007-10-16 12:40:00,43.39,43.51,43.39,43.48,60000.0,20.6039,20.6609,20.6039,20.6467,60000.0
2007-10-16 12:50:00,43.49,43.53,43.48,43.5,58200.0,20.6514,20.6704,20.6467,20.6562,58200.0
2007-10-16 13:00:00,43.51,43.51,43.46,43.5,123800.0,20.6609,20.6609,20.6372,20.6562,123800.0
2007-10-16 13:10:00,43.5,43.52,43.48,43.51,75600.0,20.6562,20.6657,20.6467,20.6609,75600.0
2007-10-16 13:20:00,43.53,43.54,43.5,43.5,43000.0,20.6704,20.6752,20.6562,20.6562,43000.0
2007-10-16 13:30:00,43.5,43.54,43.46,43.5,116000.0,20.6562,20.6752,20.6372,20.6562,116000.0
2007-10-16 13:40:00,43.5,43.59,43.48,43.54,132200.0,20.6562,20.6989,20.6467,20.6752,132200.0
2007-10-16 13:50:00,43.54,43.58,43.49,43.57,57600.0,20.6752,20.6942,20.6514,20.6894,57600.0
2007-10-16 14:00:00,43.56,43.6,43.54,43.55,47600.0,20.6847,20.7037,20.6752,20.6799,47600.0
2007-10-16 14:10:00,43.54,43.64,43.53,43.59,43800.0,20.6752,20.7227,20.6704,20.6989,43800.0
2007-10-16 14:20:00,43.57,43.62,43.54,43.55,44800.0,20.6894,20.7132,20.6752,20.6799,44800.0
2007-10-16 14:30:00,43.55,43.59,43.54,43.58,111400.0,20.6799,20.6989,20.6752,20.6942,111400.0
2007-10-16 14:40:00,43.57,43.7,43.55,43.68,50200.0,20.6894,20.7512,20.6799,20.7417,50200.0
2007-10-16 14:50:00,43.68,43.7,43.59,43.6,59800.0,20.7417,20.7512,20.6989,20.7037,59800.0
2007-10-16 15:00:00,43.59,43.62,43.57,43.6,211800.0,20.6989,20.7132,20.6894,20.7037,211800.0
2007-10-16 15:10:00,43.6,43.66,43.59,43.6,89600.0,20.7037,20.7322,20.6989,20.7037,89600.0
2007-10-16 15:20:00,43.6,43.63,43.58,43.6,124600.0,20.7037,20.7179,20.6942,20.7037,124600.0
2007-10-16 15:30:00,43.6,43.74,43.56,43.69,125000.0,20.7037,20.7701,20.6847,20.7464,125000.0
2007-10-16 15:40:00,43.69,43.74,43.62,43.62,110600.0,20.7464,20.7701,20.7132,20.7132,110600.0
2007-10-16 15:50:00,43.6,43.69,43.59,43.6,144800.0,20.7037,20.7464,20.6989,20.7037,144800.0
2007-10-17 09:30:00,43.95,44.0,43.69,43.71,92000.0,20.8699,20.8936,20.7464,20.7559,92000.0
2007-10-17 09:40:00,43.74,43.77,43.45,43.55,98000.0,20.7701,20.7844,20.6324,20.6799,98000.0
2007-10-17 09:50:00,43.55,43.58,43.49,43.52,38800.0,20.6799,20.6942,20.6514,20.6657,38800.0
2007-10-17 10:00:00,43.5,43.53,43.44,43.46,24800.0,20.6562,20.6704,20.6277,20.6372,24800.0
2007-10-17 10:10:00,43.48,43.49,43.41,43.45,28200.0,20.6467,20.6514,20.6134,20.6324,28200.0
2007-10-17 10:20:00,43.44,43.51,43.33,43.38,44800.0,20.6277,20.6609,20.5755,20.5992,44800.0
2007-10-17 10:30:00,43.38,43.5,43.37,43.48,37200.0,20.5992,20.6562,20.5944,20.6467,37200.0
2007-10-17 10:40:00,43.51,43.51,43.46,43.49,77000.0,20.6609,20.6609,20.6372,20.6514,77000.0
2007-10-17 10:50:00,43.5,43.52,43.48,43.5,150000.0,20.6562,20.6657,20.6467,20.6562,150000.0
2007-10-17 11:00:00,43.51,43.54,43.49,43.5,118000.0,20.6609,20.6752,20.6514,20.6562,118000.0
2007-10-17 11:10:00,43.51,43.59,43.5,43.56,35600.0,20.6609,20.6989,20.6562,20.6847,35600.0
2007-10-17 11:20:00,43.56,43.57,43.48,43.54,33400.0,20.6847,20.6894,20.6467,20.6752,33400.0
2007-10-17 11:30:00,43.52,43.57,43.51,43.56,41200.0,20.6657,20.6894,20.6609,20.6847,41200.0
2007-10-17 11:40:00,43.55,43.59,43.55,43.56,29400.0,20.6799,20.6989,20.6799,20.6847,29400.0
2007-10-17 11:50:00,43.56,43.62,43.55,43.55,17200.0,20.6847,20.7132,20.6799,20.6799,17200.0
2007-10-17 12:00:00,43.55,43.55,43.51,43.54,20800.0,20.6799,20.6799,20.6609,20.6752,20800.0
2007-10-17 12:10:00,43.53,43.54,43.5,43.52,16000.0,20.6704,20.6752,20.6562,20.6657,16000.0
2007-10-17 12:20:00,43.52,43.53,43.47,43.51,70800.0,20.6657,20.6704,20.6419,20.6609,70800.0
2007-10-17 12:30:00,43.51,43.56,43.49,43.53,35600.0,20.6609,20.6847,20.6514,20.6704,35600.0
2007-10-17 12:40:00,43.54,43.58,43.48,43.54,55000.0,20.6752,20.6942,20.6467,20.6752,55000.0
2007-10-17 12:50:00,43.54,43.56,43.42,43.51,60800.0,20.6752,20.6847,20.6182,20.6609,60800.0
2007-10-17 13:00:00,43.49,43.53,43.4,43.42,72200.0,20.6514,20.6704,20.6087,20.6182,72200.0
2007-10-17 13:10:00,43.4,43.51,43.38,43.48,60000.0,20.6087,20.6609,20.5992,20.6467,60000.0
2007-10-17 13:20:00,43.5,43.5,43.45,43.46,67200.0,20.6562,20.6562,20.6324,20.6372,67200.0
2007-10-17 13:30:00,43.48,43.55,43.47,43.52,52600.0,20.6467,20.6799,20.6419,20.6657,52600.0
2007-10-17 13:40:00,43.52,43.54,43.42,43.47,91800.0,20.6657,20.6752,20.6182,20.6419,91800.0
2007-10-17 13:50:00,43.49,43.53,43.34,43.49,61200.0,20.6514,20.6704,20.5802,20.6514,61200.0
2007-10-17 14:00:00,43.51,43.51,43.31,43.4,45200.0,20.6609,20.6609,20.566,20.6087,45200.0
2007-10-17 14:10:00,43.41,43.44,43.27,43.35,58800.0,20.6134,20.6277,20.547,20.585,58800.0
2007-10-17 14:20:00,43.34,43.41,43.33,43.39,31200.0,20.5802,20.6134,20.5755,20.6039,31200.0
2007-10-17 14:30:00,43.38,43.42,43.28,43.33,39400.0,20.5992,20.6182,20.5517,20.5755,39400.0
2007-10-17 14:40:00,43.32,43.51,43.32,43.41,30600.0,20.5707,20.6609,20.5707,20.6134,30600.0
2007-10-17 14:50:00,43.41,43.41,43.33,43.36,49600.0,20.6134,20.6134,20.5755,20.5897,49600.0
2007-10-17 15:00:00,43.36,43.46,43.3,43.4,55800.0,20.5897,20.6372,20.5612,20.6087,55800.0
2007-10-17 15:10:00,43.39,43.46,43.31,43.36,44400.0,20.6039,20.6372,20.566,20.5897,44400.0
2007-10-17 15:20:00,43.35,43.38,43.31,43.32,44000.0,20.585,20.5992,20.566,20.5707,44000.0
2007-10-17 15:30:00,43.33,43.33,43.2,43.21,53000.0,20.5755,20.5755,20.5137,20.5185,53000.0
2007-10-17 15:40:00,43.23,43.47,43.22,43.4,136200.0,20.528,20.6419,20.5232,20.6087,136200.0
2007-10-17 15:50:00,43.4,43.52,43.38,43.48,127000.0,20.6087,20.6657,20.5992,20.6467,127000.0
2007-10-18 09:30:00,43.41,43.67,43.35,43.57,60200.0,20.6134,20.7369,20.585,20.6894,60200.0
2007-10-18 09:40:00,43.58,43.63,43.38,43.4,53400.0,20.6942,20.7179,20.5992,20.6087,53400.0
2007-10-18 09:50:00,43.4,43.63,43.32,43.5,47000.0,20.6087,20.7179,20.5707,20.6562,47000.0
2007-10-18 10:00:00,43.52,43.62,43.38,43.42,68400.0,20.6657,20.7132,20.5992,20.6182,68400.0
2007-10-18 10:10:00,43.42,43.55,43.38,43.55,47000.0,20.6182,20.6799,20.5992,20.6799,47000.0
2007-10-18 10:20:00,43.54,43.59,43.44,43.59,24000.0,20.6752,20.6989,20.6277,20.6989,24000.0
2007-10-18 10:30:00,43.59,43.59,43.44,43.44,19200.0,20.6989,20.6989,20.6277,20.6277,19200.0
2007-10-18 10:40:00,43.43,43.45,43.33,43.35,34000.0,20.6229,20.6324,20.5755,20.585,34000.0
2007-10-18 10:50:00,43.32,43.4,43.32,43.35,22800.0,20.5707,20.6087,20.5707,20.585,22800.0
2007-10-18 11:00:00,43.33,43.36,43.3,43.33,32000.0,20.5755,20.5897,20.5612,20.5755,32000.0
2007-10-18 11:10:00,43.32,43.32,43.27,43.3,16800.0,20.5707,20.5707,20.547,20.5612,16800.0
2007-10-18 11:20:00,43.29,43.32,43.25,43.31,62000.0,20.5565,20.5707,20.5375,20.566,62000.0
2007-10-18 11:30:00,43.33,43.41,43.32,43.41,42000.0,20.5755,20.6134,20.5707,20.6134,42000.0
2007-10-18 11:40:00,43.42,43.44,43.34,43.39,24000.0,20.6182,20.6277,20.5802,20.6039,24000.0
2007-10-18 11:50:00,43.38,43.41,43.37,43.37,10000.0,20.5992,20.6134,20.5944,20.5944,10000.0
2007-10-18 12:00:00,43.38,43.41,43.28,43.31,25600.0,20.5992,20.6134,20.5517,20.566,25600.0
2007-10-18 12:10:00,43.31,43.36,43.24,43.27,35600.0,20.566,20.5897,20.5327,20.547,35600.0
2007-10-18 12:20:00,43.29,43.29,43.22,43.24,14400.0,20.5565,20.5565,20.5232,20.5327,14400.0
2007-10-18 12:30:00,43.24,43.27,43.22,43.23,17800.0,20.5327,20.547,20.5232,20.528,17800.0
2007-10-18 12:40:00,43.24,43.27,43.23,43.26,15600.0,20.5327,20.547,20.528,20.5422,15600.0
2007-10-18 12:50:00,43.26,43.32,43.2,43.26,26200.0,20.5422,20.5707,20.5137,20.5422,26200.0
2007-10-18 13:00:00,43.27,43.27,43.23,43.23,17800.0,20.547,20.547,20.528,20.528,17800.0
2007-10-18 13:10:00,43.22,43.32,43.2,43.31,18200.0,20.5232,20.5707,20.5137,20.566,18200.0
2007-10-18 13:20:00,43.33,43.34,43.31,43.34,12400.0,20.5755,20.5802,20.566,20.5802,12400.0
2007-10-18 13:30:00,43.33,43.41,43.29,43.4,49600.0,20.5755,20.6134,20.5565,20.6087,49600.0
2007-10-18 13:40:00,43.4,43.41,43.34,43.37,25600.0,20.6087,20.6134,20.5802,20.5944,25600.0
2007-10-18 13:50:00,43.37,43.48,43.37,43.48,15800.0,20.5944,20.6467,20.5944,20.6467,15800.0
2007-10-18 14:00:00,43.47,43.54,43.46,43.48,15400.0,20.6419,20.6752,20.6372,20.6467,15400.0
2007-10-18 14:10:00,43.48,43.51,43.46,43.47,21800.0,20.6467,20.6609,20.6372,20.6419,21800.0
2007-10-18 14:20:00,43.48,43.49,43.47,43.49,27600.0,20.6467,20.6514,20.6419,20.6514,27600.0
2007-10-18 14:30:00,43.48,43.52,43.45,43.49,47600.0,20.6467,20.6657,20.6324,20.6514,47600.0
2007-10-18 14:40:00,43.5,43.52,43.46,43.48,84000.0,20.6562,20.6657,20.6372,20.6467,84000.0
2007-10-18 14:50:00,43.48,43.54,43.47,43.48,45800.0,20.6467,20.6752,20.6419,20.6467,45800.0
2007-10-18 15:00:00,43.49,43.6,43.46,43.47,46800.0,20.6514,20.7037,20.6372,20.6419,46800.0
2007-10-18 15:10:00,43.46,43.59,43.46,43.51,39600.0,20.6372,20.6989,20.6372,20.6609,39600.0
2007-10-18 15:20:00,43.51,43.51,43.46,43.47,46600.0,20.6609,20.6609,20.6372,20.6419,46600.0
2007-10-18 15:30:00,43.48,43.52,43.47,43.48,86200.0,20.6467,20.6657,20.6419,20.6467,86200.0
2007-10-18 15:40:00,43.48,43.51,43.48,43.49,71400.0,20.6467,20.6609,20.6467,20.6514,71400.0
2007-10-18 15:50:00,43.49,43.56,43.48,43.49,106200.0,20.6514,20.6847,20.6467,20.6514,106200.0
2007-10-19 09:30:00,43.23,43.36,43.16,43.17,422400.0,20.528,20.5897,20.4947,20.4995,422400.0
2007-10-19 09:40:00,43.16,43.45,43.14,43.37,123000.0,20.4947,20.6324,20.4852,20.5944,123000.0
2007-10-19 09:50:00,43.38,43.58,43.37,43.43,117000.0,20.5992,20.6942,20.5944,20.6229,117000.0
2007-10-19 10:00:00,43.45,43.51,43.39,43.45,74400.0,20.6324,20.6609,20.6039,20.6324,74400.0
2007-10-19 10:10:00,43.45,43.48,43.35,43.45,76200.0,20.6324,20.6467,20.585,20.6324,76200.0
2007-10-19 10:20:00,43.44,43.49,43.41,43.45,62600.0,20.6277,20.6514,20.6134,20.6324,62600.0
2007-10-19 10:30:00,43.45,43.47,43.38,43.43,80600.0,20.6324,20.6419,20.5992,20.6229,80600.0
2007-10-19 10:40:00,43.42,43.42,43.23,43.33,64200.0,20.6182,20.6182,20.528,20.5755,64200.0
2007-10-19 10:50:00,43.33,43.42,43.29,43.31,64600.0,20.5755,20.6182,20.5565,20.566,64600.0
2007-10-19 11:00:00,43.29,43.4,43.29,43.38,53600.0,20.5565,20.6087,20.5565,20.5992,53600.0
2007-10-19 11:10:00,43.36,43.46,43.36,43.43,53400.0,20.5897,20.6372,20.5897,20.6229,53400.0
2007-10-19 11:20:00,43.43,43.43,43.36,43.4,28600.0,20.6229,20.6229,20.5897,20.6087,28600.0
2007-10-19 11:30:00,43.4,43.44,43.29,43.4,75000.0,20.6087,20.6277,20.5565,20.6087,75000.0
2007-10-19 11:40:00,43.4,43.44,43.35,43.35,80800.0,20.6087,20.6277,20.585,20.585,80800.0
2007-10-19 11:50:00,43.35,43.38,43.31,43.34,99000.0,20.585,20.5992,20.566,20.5802,99000.0
2007-10-19 12:00:00,43.34,43.39,43.31,43.36,78600.0,20.5802,20.6039,20.566,20.5897,78600.0
2007-10-19 12:10:00,43.37,43.45,43.36,43.42,47600.0,20.5944,20.6324,20.5897,20.6182,47600.0
2007-10-19 12:20:00,43.41,43.47,43.34,43.35,47200.0,20.6134,20.6419,20.5802,20.585,47200.0
2007-10-19 12:30:00,43.36,43.38,43.2,43.3,52200.0,20.5897,20.5992,20.5137,20.5612,52200.0
2007-10-19 12:40:00,43.29,43.35,43.19,43.26,63200.0,20.5565,20.585,20.509,20.5422,63200.0
2007-10-19 12:50:00,43.26,43.31,43.22,43.29,45600.0,20.5422,20.566,20.5232,20.5565,45600.0
2007-10-19 13:00:00,43.29,43.32,43.26,43.31,33400.0,20.5565,20.5707,20.5422,20.566,33400.0
2007-10-19 13:10:00,43.31,43.34,43.27,43.3,37600.0,20.566,20.5802,20.547,20.5612,37600.0
2007-10-19 13:20:00,43.29,43.35,43.14,43.19,69200.0,20.5565,20.585,20.4852,20.509,69200.0
2007-10-19 13:30:00,43.2,43.24,43.18,43.19,42800.0,20.5137,20.5327,20.5042,20.509,42800.0
2007-10-19 13:40:00,43.2,43.33,43.17,43.31,45800.0,20.5137,20.5755,20.4995,20.566,45800.0
2007-10-19 13:50:00,43.27,43.32,43.24,43.27,30800.0,20.547,20.5707,20.5327,20.547,30800.0
2007-10-19 14:00:00,43.26,43.27,43.18,43.22,53000.0,20.5422,20.547,20.5042,20.5232,53000.0
2007-10-19 14:10:00,43.21,43.27,43.14,43.22,66000.0,20.5185,20.547,20.4852,20.5232,66000.0
2007-10-19 14:20:00,43.22,43.24,43.14,43.19,94400.0,20.5232,20.5327,20.4852,20.509,94400.0
2007-10-19 14:30:00,43.18,43.24,43.11,43.16,73000.0,20.5042,20.5327,20.471,20.4947,73000.0
2007-10-19 14:40:00,43.16,43.18,43.07,43.15,65200.0,20.4947,20.5042,20.452,20.49,65200.0
2007-10-19 14:50:00,43.13,43.15,42.99,42.99,133400.0,20.4805,20.49,20.414,20.414,133400.0
2007-10-19 15:00:00,43.0,43.02,42.93,43.02,95600.0,20.4188,20.4282,20.3855,20.4282,95600.0
2007-10-19 15:10:00,43.02,43.06,42.94,42.96,186000.0,20.4282,20.4472,20.3903,20.3998,186000.0
2007-10-19 15:20:00,42.96,43.06,42.93,43.0,245200.0,20.3998,20.4472,20.3855,20.4188,245200.0
2007-10-19 15:30:00,43.0,43.09,42.95,43.06,273800.0,20.4188,20.4615,20.395,20.4472,273800.0
2007-10-19 15:40:00,43.06,43.08,42.91,42.98,266400.0,20.4472,20.4567,20.376,20.4093,266400.0
2007-10-19 15:50:00,42.98,43.05,42.93,43.02,457400.0,20.4093,20.4425,20.3855,20.4282,457400.0
2007-10-22 09:30:00,42.7,42.75,42.52,42.61,75200.0,20.2763,20.3,20.1908,20.2336,75200.0
2007-10-22 09:40:00,42.62,42.72,42.49,42.51,56200.0,20.2383,20.2858,20.1766,20.1861,56200.0
2007-10-22 09:50:00,42.54,42.77,42.52,42.77,75800.0,20.2003,20.3095,20.1908,20.3095,75800.0
2007-10-22 10:00:00,42.74,42.83,42.7,42.8,81000.0,20.2953,20.338,20.2763,20.3238,81000.0
2007-10-22 10:10:00,42.8,42.99,42.8,42.93,76400.0,20.3238,20.414,20.3238,20.3855,76400.0
2007-10-22 10:20:00,42.93,42.94,42.8,42.9,52400.0,20.3855,20.3903,20.3238,20.3713,52400.0
2007-10-22 10:30:00,42.89,42.89,42.77,42.81,37600.0,20.3665,20.3665,20.3095,20.3285,37600.0
2007-10-22 10:40:00,42.81,42.86,42.8,42.8,37000.0,20.3285,20.3523,20.3238,20.3238,37000.0
2007-10-22 10:50:00,42.8,42.8,42.68,42.77,72000.0,20.3238,20.3238,20.2668,20.3095,72000.0
2007-10-22 11:00:00,42.76,42.83,42.74,42.8,43200.0,20.3048,20.338,20.2953,20.3238,43200.0
2007-10-22 11:10:00,42.8,42.87,42.8,42.83,25000.0,20.3238,20.357,20.3238,20.338,25000.0
2007-10-22 11:20:00,42.84,43.04,42.84,43.02,80000.0,20.3428,20.4377,20.3428,20.4282,80000.0
2007-10-22 11:30:00,43.02,43.09,42.97,42.99,42200.0,20.4282,20.4615,20.4045,20.414,42200.0
2007-10-22 11:40:00,42.99,43.05,42.94,43.0,62400.0,20.414,20.4425,20.3903,20.4188,62400.0
2007-10-22 11:50:00,43.0,43.03,42.93,42.96,53800.0,20.4188,20.433,20.3855,20.3998,53800.0
2007-10-22 12:00:00,42.94,42.98,42.84,42.88,48200.0,20.3903,20.4093,20.3428,20.3618,48200.0
2007-10-22 12:10:00,42.88,42.89,42.84,42.85,44200.0,20.3618,20.3665,20.3428,20.3475,44200.0
2007-10-22 12:20:00,42.85,42.93,42.82,42.9,22800.0,20.3475,20.3855,20.3333,20.3713,22800.0
2007-10-22 12:30:00,42.89,42.93,42.85,42.85,25000.0,20.3665,20.3855,20.3475,20.3475,25000.0
2007-10-22 12:40:00,42.86,42.98,42.85,42.96,21400.0,20.3523,20.4093,20.3475,20.3998,21400.0
2007-10-22 12:50:00,42.98,43.17,42.98,43.15,35000.0,20.4093,20.4995,20.4093,20.49,35000.0
2007-10-22 13:00:00,43.13,43.15,43.07,43.09,48000.0,20.4805,20.49,20.452,20.4615,48000.0
2007-10-22 13:10:00,43.1,43.13,42.95,42.99,37000.0,20.4662,20.4805,20.395,20.414,37000.0
2007-10-22 13:20:00,42.99,43.1,42.95,43.1,30200.0,20.414,20.4662,20.395,20.4662,30200.0
2007-10-22 13:30:00,43.11,43.13,42.99,43.01,24400.0,20.471,20.4805,20.414,20.4235,24400.0
2007-10-22 13:40:00,43.0,43.1,42.99,43.1,28600.0,20.4188,20.4662,20.414,20.4662,28600.0
2007-10-22 13:50:00,43.12,43.12,42.99,43.0,37800.0,20.4757,20.4757,20.414,20.4188,37800.0
2007-10-22 14:00:00,43.01,43.13,42.99,43.1,41200.0,20.4235,20.4805,20.414,20.4662,41200.0
2007-10-22 14:10:00,43.1,43.12,43.0,43.09,50800.0,20.4662,20.4757,20.4188,20.4615,50800.0
2007-10-22 14:20:00,43.11,43.12,42.99,42.99,32600.0,20.471,20.4757,20.414,20.414,32600.0
2007-10-22 14:30:00,42.98,43.06,42.86,42.92,52000.0,20.4093,20.4472,20.3523,20.3808,52000.0
2007-10-22 14:40:00,42.92,43.06,42.9,43.05,51200.0,20.3808,20.4472,20.3713,20.4425,51200.0
2007-10-22 14:50:00,43.06,43.06,42.94,42.95,63000.0,20.4472,20.4472,20.3903,20.395,63000.0
2007-10-22 15:00:00,42.95,43.01,42.84,42.85,72800.0,20.395,20.4235,20.3428,20.3475,72800.0
2007-10-22 15:10:00,42.87,42.91,42.79,42.81,57600.0,20.357,20.376,20.319,20.3285,57600.0
2007-10-22 15:20:00,42.84,42.88,42.77,42.87,49000.0,20.3428,20.3618,20.3095,20.357,49000.0
2007-10-22 15:30:00,42.87,43.01,42.87,42.99,60400.0,20.357,20.4235,20.357,20.414,60400.0
2007-10-22 15:40:00,42.98,43.13,42.97,43.11,80200.0,20.4093,20.4805,20.4045,20.471,80200.0
2007-10-22 15:50:00,43.11,43.22,43.1,43.12,160600.0,20.471,20.5232,20.4662,20.4757,160600.0
2007-10-23 09:30:00,43.25,43.31,43.13,43.19,63600.0,20.5375,20.566,20.4805,20.509,63600.0
2007-10-23 09:40:00,43.22,43.27,43.13,43.19,51200.0,20.5232,20.547,20.4805,20.509,51200.0
2007-10-23 09:50:00,43.19,43.23,43.13,43.16,57800.0,20.509,20.528,20.4805,20.4947,57800.0
2007-10-23 10:00:00,43.15,43.18,43.13,43.13,87200.0,20.49,20.5042,20.4805,20.4805,87200.0
2007-10-23 10:10:00,43.13,43.15,43.1,43.13,212000.0,20.4805,20.49,20.4662,20.4805,212000.0
2007-10-23 10:20:00,43.13,43.13,42.99,43.1,98000.0,20.4805,20.4805,20.414,20.4662,98000.0
2007-10-23 10:30:00,43.09,43.11,43.02,43.03,55400.0,20.4615,20.471,20.4282,20.433,55400.0
2007-10-23 10:40:00,43.01,43.04,42.81,42.84,76800.0,20.4235,20.4377,20.3285,20.3428,76800.0
2007-10-23 10:50:00,42.85,42.85,42.79,42.79,44400.0,20.3475,20.3475,20.319,20.319,44400.0
2007-10-23 11:00:00,42.78,42.79,42.68,42.7,138000.0,20.3143,20.319,20.2668,20.2763,138000.0
2007-10-23 11:10:00,42.7,42.72,42.64,42.69,43400.0,20.2763,20.2858,20.2478,20.2715,43400.0
2007-10-23 11:20:00,42.69,42.71,42.65,42.7,48000.0,20.2715,20.281,20.2526,20.2763,48000.0
2007-10-23 11:30:00,42.71,42.74,42.67,42.7,23400.0,20.281,20.2953,20.2621,20.2763,23400.0
2007-10-23 11:40:00,42.69,42.73,42.67,42.72,20000.0,20.2715,20.2905,20.2621,20.2858,20000.0
2007-10-23 11:50:00,42.72,42.83,42.72,42.76,28600.0,20.2858,20.338,20.2858,20.3048,28600.0
2007-10-23 12:00:00,42.77,42.83,42.75,42.77,34600.0,20.3095,20.338,20.3,20.3095,34600.0
2007-10-23 12:10:00,42.77,42.85,42.76,42.82,30000.0,20.3095,20.3475,20.3048,20.3333,30000.0
2007-10-23 12:20:00,42.82,42.83,42.79,42.8,14200.0,20.3333,20.338,20.319,20.3238,14200.0
2007-10-23 12:30:00,42.79,42.83,42.78,42.82,30000.0,20.319,20.338,20.3143,20.3333,30000.0
2007-10-23 12:40:00,42.81,42.88,42.8,42.85,20400.0,20.3285,20.3618,20.3238,20.3475,20400.0
2007-10-23 12:50:00,42.86,42.86,42.79,42.8,14600.0,20.3523,20.3523,20.319,20.3238,14600.0
2007-10-23 13:00:00,42.8,42.83,42.75,42.83,42200.0,20.3238,20.338,20.3,20.338,42200.0
2007-10-23 13:10:00,42.83,42.9,42.82,42.87,22800.0,20.338,20.3713,20.3333,20.357,22800.0
2007-10-23 13:20:00,42.86,42.87,42.79,42.8,17800.0,20.3523,20.357,20.319,20.3238,17800.0
2007-10-23 13:30:00,42.8,42.8,42.75,42.8,16800.0,20.3238,20.3238,20.3,20.3238,16800.0
2007-10-23 13:40:00,42.78,42.79,42.74,42.77,19600.0,20.3143,20.319,20.2953,20.3095,19600.0
2007-10-23 13:50:00,42.77,42.83,42.76,42.83,31400.0,20.3095,20.338,20.3048,20.338,31400.0
2007-10-23 14:00:00,42.84,42.92,42.82,42.92,24000.0,20.3428,20.3808,20.3333,20.3808,24000.0
2007-10-23 14:10:00,42.92,42.95,42.87,42.88,28600.0,20.3808,20.395,20.357,20.3618,28600.0
2007-10-23 14:20:00,42.88,42.9,42.81,42.81,17400.0,20.3618,20.3713,20.3285,20.3285,17400.0
2007-10-23 14:30:00,42.82,42.86,42.77,42.8,29000.0,20.3333,20.3523,20.3095,20.3238,29000.0
2007-10-23 14:40:00,42.81,42.84,42.75,42.79,53600.0,20.3285,20.3428,20.3,20.319,53600.0
2007-10-23 14:50:00,42.79,42.85,42.77,42.8,56200.0,20.319,20.3475,20.3095,20.3238,56200.0
2007-10-23 15:00:00,42.79,42.83,42.75,42.78,103800.0,20.319,20.338,20.3,20.3143,103800.0
2007-10-23 15:10:00,42.78,42.82,42.74,42.74,116200.0,20.3143,20.3333,20.2953,20.2953,116200.0
2007-10-23 15:20:00,42.74,42.93,42.74,42.91,108200.0,20.2953,20.3855,20.2953,20.376,108200.0
2007-10-23 15:30:00,42.91,42.97,42.79,42.82,80200.0,20.376,20.4045,20.319,20.3333,80200.0
2007-10-23 15:40:00,42.82,42.97,42.82,42.85,89400.0,20.3333,20.4045,20.3333,20.3475,89400.0
2007-10-23 15:50:00,42.85,42.96,42.85,42.92,144800.0,20.3475,20.3998,20.3475,20.3808,144800.0
2007-10-24 09:30:00,43.13,43.19,42.83,43.1,231000.0,20.4805,20.509,20.338,20.4662,231000.0
2007-10-24 09:40:00,43.1,43.23,43.04,43.21,179000.0,20.4662,20.528,20.4377,20.5185,179000.0
2007-10-24 09:50:00,43.21,43.21,43.1,43.16,129800.0,20.5185,20.5185,20.4662,20.4947,129800.0
2007-10-24 10:00:00,43.17,43.17,43.03,43.07,106800.0,20.4995,20.4995,20.433,20.452,106800.0
2007-10-24 10:10:00,43.04,43.04,42.89,42.94,88600.0,20.4377,20.4377,20.3665,20.3903,88600.0
2007-10-24 10:20:00,42.94,42.97,42.93,42.93,76400.0,20.3903,20.4045,20.3855,20.3855,76400.0
2007-10-24 10:30:00,42.92,43.02,42.9,42.99,89000.0,20.3808,20.4282,20.3713,20.414,89000.0
2007-10-24 10:40:00,42.98,43.0,42.91,42.94,99200.0,20.4093,20.4188,20.376,20.3903,99200.0
2007-10-24 10:50:00,42.95,42.96,42.74,42.8,86600.0,20.395,20.3998,20.2953,20.3238,86600.0
2007-10-24 11:00:00,42.8,42.85,42.76,42.79,105600.0,20.3238,20.3475,20.3048,20.319,105600.0
2007-10-24 11:10:00,42.79,42.88,42.73,42.76,65600.0,20.319,20.3618,20.2905,20.3048,65600.0
2007-10-24 11:20:00,42.75,42.91,42.69,42.9,53800.0,20.3,20.376,20.2715,20.3713,53800.0
2007-10-24 11:30:00,42.9,42.98,42.83,42.94,69200.0,20.3713,20.4093,20.338,20.3903,69200.0
2007-10-24 11:40:00,42.95,42.98,42.91,42.94,146600.0,20.395,20.4093,20.376,20.3903,146600.0
2007-10-24 11:50:00,42.94,42.98,42.93,42.93,71800.0,20.3903,20.4093,20.3855,20.3855,71800.0
2007-10-24 12:00:00,42.93,42.99,42.9,42.99,107800.0,20.3855,20.414,20.3713,20.414,107800.0
2007-10-24 12:10:00,42.99,43.04,42.96,42.96,81000.0,20.414,20.4377,20.3998,20.3998,81000.0
2007-10-24 12:20:00,42.97,43.04,42.94,42.95,40000.0,20.4045,20.4377,20.3903,20.395,40000.0
2007-10-24 12:30:00,42.95,42.96,42.88,42.9,92200.0,20.395,20.3998,20.3618,20.3713,92200.0
2007-10-24 12:40:00,42.92,42.94,42.88,42.94,34600.0,20.3808,20.3903,20.3618,20.3903,34600.0
2007-10-24 12:50:00,42.93,42.94,42.84,42.88,102800.0,20.3855,20.3903,20.3428,20.3618,102800.0
2007-10-24 13:00:00,42.9,42.93,42.85,42.92,42000.0,20.3713,20.3855,20.3475,20.3808,42000.0
2007-10-24 13:10:00,42.93,42.97,42.85,42.9,42200.0,20.3855,20.4045,20.3475,20.3713,42200.0
2007-10-24 13:20:00,42.9,42.91,42.8,42.87,37600.0,20.3713,20.376,20.3238,20.357,37600.0
2007-10-24 13:30:00,42.88,42.89,42.77,42.77,108600.0,20.3618,20.3665,20.3095,20.3095,108600.0
2007-10-24 13:40:00,42.78,42.84,42.74,42.83,37800.0,20.3143,20.3428,20.2953,20.338,37800.0
2007-10-24 13:50:00,42.81,42.85,42.72,42.77,20000.0,20.3285,20.3475,20.2858,20.3095,20000.0
2007-10-24 14:00:00,42.79,42.79,42.66,42.7,54600.0,20.319,20.319,20.2573,20.2763,54600.0
2007-10-24 14:10:00,42.7,42.76,42.68,42.76,29600.0,20.2763,20.3048,20.2668,20.3048,29600.0
2007-10-24 14:20:00,42.76,42.96,42.76,42.94,63400.0,20.3048,20.3998,20.3048,20.3903,63400.0
2007-10-24 14:30:00,42.93,43.02,42.88,42.96,53200.0,20.3855,20.4282,20.3618,20.3998,53200.0
2007-10-24 14:40:00,42.96,42.97,42.88,42.89,24200.0,20.3998,20.4045,20.3618,20.3665,24200.0
2007-10-24 14:50:00,42.9,43.02,42.85,43.0,64600.0,20.3713,20.4282,20.3475,20.4188,64600.0
2007-10-24 15:00:00,43.01,43.12,42.98,43.12,48000.0,20.4235,20.4757,20.4093,20.4757,48000.0
2007-10-24 15:10:00,43.12,43.22,43.07,43.19,212600.0,20.4757,20.5232,20.452,20.509,212600.0
2007-10-24 15:20:00,43.2,43.29,43.17,43.29,152600.0,20.5137,20.5565,20.4995,20.5565,152600.0
2007-10-24 15:30:00,43.27,43.29,43.16,43.19,200200.0,20.547,20.5565,20.4947,20.509,200200.0
2007-10-24 15:40:00,43.18,43.24,43.18,43.21,199400.0,20.5042,20.5327,20.5042,20.5185,199400.0
2007-10-24 15:50:00,43.18,43.32,43.16,43.26,162000.0,20.5042,20.5707,20.4947,20.5422,162000.0
2007-10-25 09:30:00,43.43,43.44,43.2,43.38,81600.0,20.6229,20.6277,20.5137,20.5992,81600.0
2007-10-25 09:40:00,43.4,43.48,43.34,43.38,57400.0,20.6087,20.6467,20.5802,20.5992,57400.0
2007-10-25 09:50:00,43.42,43.49,43.37,43.41,51200.0,20.6182,20.6514,20.5944,20.6134,51200.0
2007-10-25 10:00:00,43.42,43.47,43.27,43.42,64000.0,20.6182,20.6419,20.547,20.6182,64000.0
2007-10-25 10:10:00,43.44,43.67,43.44,43.66,62000.0,20.6277,20.7369,20.6277,20.7322,62000.0
2007-10-25 10:20:00,43.66,43.66,43.53,43.6,42400.0,20.7322,20.7322,20.6704,20.7037,42400.0
2007-10-25 10:30:00,43.62,43.63,43.54,43.56,40400.0,20.7132,20.7179,20.6752,20.6847,40400.0
2007-10-25 10:40:00,43.56,43.6,43.52,43.59,86400.0,20.6847,20.7037,20.6657,20.6989,86400.0
2007-10-25 10:50:00,43.59,43.7,43.59,43.68,38400.0,20.6989,20.7512,20.6989,20.7417,38400.0
2007-10-25 11:00:00,43.69,43.72,43.6,43.67,40600.0,20.7464,20.7606,20.7037,20.7369,40600.0
2007-10-25 11:10:00,43.67,43.72,43.63,43.71,55400.0,20.7369,20.7606,20.7179,20.7559,55400.0
2007-10-25 11:20:00,43.72,43.72,43.67,43.69,51800.0,20.7606,20.7606,20.7369,20.7464,51800.0
2007-10-25 11:30:00,43.69,43.78,43.68,43.68,33000.0,20.7464,20.7891,20.7417,20.7417,33000.0
2007-10-25 11:40:00,43.68,43.83,43.67,43.81,35000.0,20.7417,20.8129,20.7369,20.8034,35000.0
2007-10-25 11:50:00,43.81,43.84,43.79,43.83,25600.0,20.8034,20.8176,20.7939,20.8129,25600.0
2007-10-25 12:00:00,43.83,43.85,43.73,43.81,55800.0,20.8129,20.8224,20.7654,20.8034,55800.0
2007-10-25 12:10:00,43.81,43.82,43.76,43.82,44800.0,20.8034,20.8081,20.7796,20.8081,44800.0
2007-10-25 12:20:00,43.81,43.88,43.77,43.85,45000.0,20.8034,20.8366,20.7844,20.8224,45000.0
2007-10-25 12:30:00,43.85,43.85,43.79,43.82,36200.0,20.8224,20.8224,20.7939,20.8081,36200.0
2007-10-25 12:40:00,43.84,43.85,43.74,43.75,40600.0,20.8176,20.8224,20.7701,20.7749,40600.0
2007-10-25 12:50:00,43.75,43.79,43.73,43.74,38600.0,20.7749,20.7939,20.7654,20.7701,38600.0
2007-10-25 13:00:00,43.75,43.84,43.71,43.73,51000.0,20.7749,20.8176,20.7559,20.7654,51000.0
2007-10-25 13:10:00,43.74,43.79,43.72,43.74,45600.0,20.7701,20.7939,20.7606,20.7701,45600.0
2007-10-25 13:20:00,43.74,43.74,43.54,43.59,62800.0,20.7701,20.7701,20.6752,20.6989,62800.0
2007-10-25 13:30:00,43.6,43.68,43.53,43.56,63800.0,20.7037,20.7417,20.6704,20.6847,63800.0
2007-10-25 13:40:00,43.56,43.65,43.52,43.57,66600.0,20.6847,20.7274,20.6657,20.6894,66600.0
2007-10-25 13:50:00,43.58,43.62,43.51,43.56,60800.0,20.6942,20.7132,20.6609,20.6847,60800.0
2007-10-25 14:00:00,43.56,43.6,43.46,43.58,51200.0,20.6847,20.7037,20.6372,20.6942,51200.0
2007-10-25 14:10:00,43.57,43.63,43.54,43.57,68200.0,20.6894,20.7179,20.6752,20.6894,68200.0
2007-10-25 14:20:00,43.57,43.7,43.55,43.61,70600.0,20.6894,20.7512,20.6799,20.7084,70600.0
2007-10-25 14:30:00,43.61,43.66,43.49,43.62,71600.0,20.7084,20.7322,20.6514,20.7132,71600.0
2007-10-25 14:40:00,43.62,43.68,43.52,43.59,51600.0,20.7132,20.7417,20.6657,20.6989,51600.0
2007-10-25 14:50:00,43.61,43.79,43.61,43.71,80000.0,20.7084,20.7939,20.7084,20.7559,80000.0
2007-10-25 15:00:00,43.74,43.79,43.65,43.72,79600.0,20.7701,20.7939,20.7274,20.7606,79600.0
2007-10-25 15:10:00,43.71,43.77,43.64,43.77,79000.0,20.7559,20.7844,20.7227,20.7844,79000.0
2007-10-25 15:20:00,43.78,43.91,43.7,43.85,103800.0,20.7891,20.8509,20.7512,20.8224,103800.0
2007-10-25 15:30:00,43.86,43.9,43.73,43.73,107000.0,20.8271,20.8461,20.7654,20.7654,107000.0
2007-10-25 15:40:00,43.74,43.88,43.73,43.83,149600.0,20.7701,20.8366,20.7654,20.8129,149600.0
2007-10-25 15:50:00,43.84,43.87,43.8,43.82,186400.0,20.8176,20.8319,20.7986,20.8081,186400.0
2007-10-26 09:30:00,44.17,44.17,43.86,43.91,79200.0,20.9743,20.9743,20.8271,20.8509,79200.0
2007-10-26 09:40:00,43.92,44.07,43.83,43.94,60200.0,20.8556,20.9268,20.8129,20.8651,60200.0
2007-10-26 09:50:00,43.91,44.07,43.8,43.91,69600.0,20.8509,20.9268,20.7986,20.8509,69600.0
2007-10-26 10:00:00,43.87,43.9,43.79,43.83,47800.0,20.8319,20.8461,20.7939,20.8129,47800.0
2007-10-26 10:10:00,43.83,43.92,43.8,43.83,37600.0,20.8129,20.8556,20.7986,20.8129,37600.0
2007-10-26 10:20:00,43.85,43.94,43.82,43.89,24000.0,20.8224,20.8651,20.8081,20.8414,24000.0
2007-10-26 10:30:00,43.87,43.88,43.83,43.85,22000.0,20.8319,20.8366,20.8129,20.8224,22000.0
2007-10-26 10:40:00,43.85,43.95,43.84,43.92,28800.0,20.8224,20.8699,20.8176,20.8556,28800.0
2007-10-26 10:50:00,43.92,43.93,43.85,43.9,13200.0,20.8556,20.8604,20.8224,20.8461,13200.0
2007-10-26 11:00:00,43.91,43.94,43.88,43.9,31800.0,20.8509,20.8651,20.8366,20.8461,31800.0
2007-10-26 11:10:00,43.88,43.92,43.8,43.8,29600.0,20.8366,20.8556,20.7986,20.7986,29600.0
2007-10-26 11:20:00,43.82,43.9,43.8,43.85,46600.0,20.8081,20.8461,20.7986,20.8224,46600.0
2007-10-26 11:30:00,43.85,43.88,43.83,43.88,20600.0,20.8224,20.8366,20.8129,20.8366,20600.0
2007-10-26 11:40:00,43.88,43.92,43.86,43.88,13600.0,20.8366,20.8556,20.8271,20.8366,13600.0
2007-10-26 11:50:00,43.87,43.93,43.84,43.88,37400.0,20.8319,20.8604,20.8176,20.8366,37400.0
2007-10-26 12:00:00,43.88,43.9,43.82,43.88,31800.0,20.8366,20.8461,20.8081,20.8366,31800.0
2007-10-26 12:10:00,43.88,43.95,43.88,43.91,48200.0,20.8366,20.8699,20.8366,20.8509,48200.0
2007-10-26 12:20:00,43.92,44.0,43.9,44.0,15800.0,20.8556,20.8936,20.8461,20.8936,15800.0
2007-10-26 12:30:00,43.99,44.04,43.96,43.98,25600.0,20.8889,20.9126,20.8746,20.8841,25600.0
2007-10-26 12:40:00,43.98,43.99,43.93,43.95,19200.0,20.8841,20.8889,20.8604,20.8699,19200.0
2007-10-26 12:50:00,43.93,43.97,43.91,43.95,13400.0,20.8604,20.8794,20.8509,20.8699,13400.0
2007-10-26 13:00:00,43.95,43.95,43.91,43.95,119800.0,20.8699,20.8699,20.8509,20.8699,119800.0
2007-10-26 13:10:00,43.95,43.99,43.92,43.95,44800.0,20.8699,20.8889,20.8556,20.8699,44800.0
2007-10-26 13:20:00,43.94,44.02,43.94,44.0,28200.0,20.8651,20.9031,20.8651,20.8936,28200.0
2007-10-26 13:30:00,44.0,44.02,43.95,43.98,38400.0,20.8936,20.9031,20.8699,20.8841,38400.0
2007-10-26 13:40:00,43.97,44.01,43.96,44.01,11200.0,20.8794,20.8984,20.8746,20.8984,11200.0
2007-10-26 13:50:00,43.99,44.02,43.98,44.01,13400.0,20.8889,20.9031,20.8841,20.8984,13400.0
2007-10-26 14:00:00,43.99,44.04,43.98,44.02,22000.0,20.8889,20.9126,20.8841,20.9031,22000.0
2007-10-26 14:10:00,44.0,44.09,43.98,44.05,226000.0,20.8936,20.9363,20.8841,20.9173,226000.0
2007-10-26 14:20:00,44.06,44.09,44.02,44.05,32400.0,20.9221,20.9363,20.9031,20.9173,32400.0
2007-10-26 14:30:00,44.04,44.15,44.04,44.13,60600.0,20.9126,20.9648,20.9126,20.9553,60600.0
2007-10-26 14:40:00,44.13,44.2,44.07,44.09,68200.0,20.9553,20.9886,20.9268,20.9363,68200.0
2007-10-26 14:50:00,44.08,44.13,44.07,44.09,26800.0,20.9316,20.9553,20.9268,20.9363,26800.0
2007-10-26 15:00:00,44.08,44.13,44.05,44.05,49400.0,20.9316,20.9553,20.9173,20.9173,49400.0
2007-10-26 15:10:00,44.05,44.15,44.04,44.14,61000.0,20.9173,20.9648,20.9126,20.9601,61000.0
2007-10-26 15:20:00,44.13,44.15,44.1,44.14,39000.0,20.9553,20.9648,20.9411,20.9601,39000.0
2007-10-26 15:30:00,44.15,44.21,44.13,44.17,65200.0,20.9648,20.9933,20.9553,20.9743,65200.0
2007-10-26 15:40:00,44.17,44.23,44.17,44.18,47400.0,20.9743,21.0028,20.9743,20.9791,47400.0
2007-10-26 15:50:00,44.18,44.31,44.12,44.31,194600.0,20.9791,21.0408,20.9506,21.0408,194600.0
2007-10-29 09:30:00,44.58,44.98,44.51,44.93,214400.0,21.169,21.359,21.1358,21.3352,214400.0
2007-10-29 09:40:00,44.95,45.17,44.93,45.09,308800.0,21.3447,21.4492,21.3352,21.4112,308800.0
2007-10-29 09:50:00,45.1,45.14,45.02,45.05,102800.0,21.4159,21.4349,21.378,21.3922,102800.0
2007-10-29 10:00:00,45.07,45.08,45.02,45.07,89400.0,21.4017,21.4065,21.378,21.4017,89400.0
2007-10-29 10:10:00,45.07,45.24,45.04,45.2,159400.0,21.4017,21.4824,21.3875,21.4634,159400.0
2007-10-29 10:20:00,45.21,45.21,45.11,45.16,78200.0,21.4682,21.4682,21.4207,21.4444,78200.0
2007-10-29 10:30:00,45.14,45.16,45.02,45.04,111800.0,21.4349,21.4444,21.378,21.3875,111800.0
2007-10-29 10:40:00,45.04,45.12,44.99,45.09,67800.0,21.3875,21.4254,21.3637,21.4112,67800.0
2007-10-29 10:50:00,45.1,45.15,45.02,45.13,76200.0,21.4159,21.4397,21.378,21.4302,76200.0
2007-10-29 11:00:00,45.13,45.15,45.04,45.08,82400.0,21.4302,21.4397,21.3875,21.4065,82400.0
2007-10-29 11:10:00,45.07,45.09,45.05,45.06,56200.0,21.4017,21.4112,21.3922,21.397,56200.0
2007-10-29 11:20:00,45.06,45.1,45.05,45.07,49800.0,21.397,21.4159,21.3922,21.4017,49800.0
2007-10-29 11:30:00,45.07,45.1,45.05,45.07,51200.0,21.4017,21.4159,21.3922,21.4017,51200.0
2007-10-29 11:40:00,45.07,45.07,44.96,45.0,104400.0,21.4017,21.4017,21.3495,21.3685,104400.0
2007-10-29 11:50:00,45.0,45.05,44.95,44.98,111400.0,21.3685,21.3922,21.3447,21.359,111400.0
2007-10-29 12:00:00,44.97,45.03,44.92,45.0,112000.0,21.3542,21.3827,21.3305,21.3685,112000.0
2007-10-29 12:10:00,45.0,45.04,44.99,45.0,98600.0,21.3685,21.3875,21.3637,21.3685,98600.0
2007-10-29 12:20:00,45.01,45.02,44.99,45.02,66000.0,21.3732,21.378,21.3637,21.378,66000.0
2007-10-29 12:30:00,45.02,45.03,44.99,45.0,48000.0,21.378,21.3827,21.3637,21.3685,48000.0
2007-10-29 12:40:00,45.01,45.02,44.99,45.02,40000.0,21.3732,21.378,21.3637,21.378,40000.0
2007-10-29 12:50:00,45.02,45.04,45.01,45.04,36600.0,21.378,21.3875,21.3732,21.3875,36600.0
2007-10-29 13:00:00,45.04,45.04,44.99,45.0,55200.0,21.3875,21.3875,21.3637,21.3685,55200.0
2007-10-29 13:10:00,45.01,45.05,45.01,45.03,35600.0,21.3732,21.3922,21.3732,21.3827,35600.0
2007-10-29 13:20:00,45.03,45.05,45.03,45.04,26000.0,21.3827,21.3922,21.3827,21.3875,26000.0
2007-10-29 13:30:00,45.05,45.07,45.02,45.07,38600.0,21.3922,21.4017,21.378,21.4017,38600.0
2007-10-29 13:40:00,45.08,45.09,45.06,45.06,49000.0,21.4065,21.4112,21.397,21.397,49000.0
2007-10-29 13:50:00,45.07,45.12,45.04,45.12,42800.0,21.4017,21.4254,21.3875,21.4254,42800.0
2007-10-29 14:00:00,45.12,45.17,45.09,45.1,49400.0,21.4254,21.4492,21.4112,21.4159,49400.0
2007-10-29 14:10:00,45.09,45.1,45.02,45.02,37600.0,21.4112,21.4159,21.378,21.378,37600.0
2007-10-29 14:20:00,45.04,45.06,45.02,45.04,54400.0,21.3875,21.397,21.378,21.3875,54400.0
2007-10-29 14:30:00,45.02,45.02,44.94,45.01,80800.0,21.378,21.378,21.34,21.3732,80800.0
2007-10-29 14:40:00,45.02,45.05,45.0,45.02,46400.0,21.378,21.3922,21.3685,21.378,46400.0
2007-10-29 14:50:00,45.02,45.1,44.99,44.99,69600.0,21.378,21.4159,21.3637,21.3637,69600.0
2007-10-29 15:00:00,44.99,45.07,44.98,44.99,65200.0,21.3637,21.4017,21.359,21.3637,65200.0
2007-10-29 15:10:00,44.99,45.0,44.97,44.97,51400.0,21.3637,21.3685,21.3542,21.3542,51400.0
2007-10-29 15:20:00,44.97,45.03,44.97,45.02,58000.0,21.3542,21.3827,21.3542,21.378,58000.0
2007-10-29 15:30:00,45.04,45.13,45.04,45.13,95200.0,21.3875,21.4302,21.3875,21.4302,95200.0
2007-10-29 15:40:00,45.13,45.16,44.95,44.95,126600.0,21.4302,21.4444,21.3447,21.3447,126600.0
2007-10-29 15:50:00,44.94,45.05,44.88,45.04,177600.0,21.34,21.3922,21.3115,21.3875,177600.0
2007-10-30 09:30:00,44.99,45.13,44.9,44.99,122400.0,21.3637,21.4302,21.321,21.3637,122400.0
2007-10-30 09:40:00,44.96,45.1,44.96,45.08,59600.0,21.3495,21.4159,21.3495,21.4065,59600.0
2007-10-30 09:50:00,45.08,45.12,44.98,45.02,63400.0,21.4065,21.4254,21.359,21.378,63400.0
2007-10-30 10:00:00,45.0,45.19,44.99,45.13,119400.0,21.3685,21.4587,21.3637,21.4302,119400.0
2007-10-30 10:10:00,45.13,45.23,45.13,45.21,34000.0,21.4302,21.4777,21.4302,21.4682,34000.0
2007-10-30 10:20:00,45.21,45.38,45.18,45.34,80000.0,21.4682,21.5489,21.4539,21.5299,80000.0
2007-10-30 10:30:00,45.33,45.42,45.25,45.25,124400.0,21.5252,21.5679,21.4872,21.4872,124400.0
2007-10-30 10:40:00,45.24,45.26,45.1,45.11,62200.0,21.4824,21.4919,21.4159,21.4207,62200.0
2007-10-30 10:50:00,45.11,45.18,45.09,45.1,35800.0,21.4207,21.4539,21.4112,21.4159,35800.0
2007-10-30 11:00:00,45.1,45.16,45.08,45.14,43600.0,21.4159,21.4444,21.4065,21.4349,43600.0
2007-10-30 11:10:00,45.13,45.19,45.1,45.18,37600.0,21.4302,21.4587,21.4159,21.4539,37600.0
2007-10-30 11:20:00,45.19,45.28,45.15,45.19,47200.0,21.4587,21.5014,21.4397,21.4587,47200.0
2007-10-30 11:30:00,45.17,45.24,45.15,45.21,42200.0,21.4492,21.4824,21.4397,21.4682,42200.0
2007-10-30 11:40:00,45.22,45.26,45.2,45.26,30800.0,21.4729,21.4919,21.4634,21.4919,30800.0
2007-10-30 11:50:00,45.25,45.38,45.24,45.31,79800.0,21.4872,21.5489,21.4824,21.5157,79800.0
2007-10-30 12:00:00,45.31,45.38,45.3,45.33,230200.0,21.5157,21.5489,21.5109,21.5252,230200.0
2007-10-30 12:10:00,45.34,45.44,45.33,45.44,31800.0,21.5299,21.5774,21.5252,21.5774,31800.0
2007-10-30 12:20:00,45.42,45.44,45.4,45.4,33200.0,21.5679,21.5774,21.5584,21.5584,33200.0
2007-10-30 12:30:00,45.4,45.4,45.35,45.37,40200.0,21.5584,21.5584,21.5347,21.5442,40200.0
2007-10-30 12:40:00,45.38,45.38,45.34,45.38,29800.0,21.5489,21.5489,21.5299,21.5489,29800.0
2007-10-30 12:50:00,45.37,45.38,45.35,45.38,22200.0,21.5442,21.5489,21.5347,21.5489,22200.0
2007-10-30 13:00:00,45.38,45.41,45.33,45.4,26200.0,21.5489,21.5632,21.5252,21.5584,26200.0
2007-10-30 13:10:00,45.39,45.42,45.32,45.4,46800.0,21.5537,21.5679,21.5204,21.5584,46800.0
2007-10-30 13:20:00,45.38,45.4,45.32,45.33,62400.0,21.5489,21.5584,21.5204,21.5252,62400.0
2007-10-30 13:30:00,45.33,45.38,45.29,45.32,42200.0,21.5252,21.5489,21.5062,21.5204,42200.0
2007-10-30 13:40:00,45.3,45.34,45.29,45.32,55000.0,21.5109,21.5299,21.5062,21.5204,55000.0
2007-10-30 13:50:00,45.32,45.35,45.27,45.34,34800.0,21.5204,21.5347,21.4967,21.5299,34800.0
2007-10-30 14:00:00,45.33,45.37,45.3,45.35,29000.0,21.5252,21.5442,21.5109,21.5347,29000.0
2007-10-30 14:10:00,45.35,45.37,45.31,45.31,21000.0,21.5347,21.5442,21.5157,21.5157,21000.0
2007-10-30 14:20:00,45.3,45.33,45.27,45.27,25200.0,21.5109,21.5252,21.4967,21.4967,25200.0
2007-10-30 14:30:00,45.27,45.31,45.26,45.3,44800.0,21.4967,21.5157,21.4919,21.5109,44800.0
2007-10-30 14:40:00,45.3,45.3,45.26,45.26,30000.0,21.5109,21.5109,21.4919,21.4919,30000.0
2007-10-30 14:50:00,45.27,45.31,45.24,45.29,22200.0,21.4967,21.5157,21.4824,21.5062,22200.0
2007-10-30 15:00:00,45.29,45.3,45.22,45.28,37600.0,21.5062,21.5109,21.4729,21.5014,37600.0
2007-10-30 15:10:00,45.27,45.35,45.26,45.33,53800.0,21.4967,21.5347,21.4919,21.5252,53800.0
2007-10-30 15:20:00,45.35,45.35,45.29,45.3,49200.0,21.5347,21.5347,21.5062,21.5109,49200.0
2007-10-30 15:30:00,45.3,45.32,45.15,45.18,63400.0,21.5109,21.5204,21.4397,21.4539,63400.0
2007-10-30 15:40:00,45.2,45.2,44.99,45.07,191000.0,21.4634,21.4634,21.3637,21.4017,191000.0
2007-10-30 15:50:00,45.07,45.15,45.01,45.1,219400.0,21.4017,21.4397,21.3732,21.4159,219400.0
2007-10-31 09:30:00,45.35,45.44,45.24,45.38,90200.0,21.5347,21.5774,21.4824,21.5489,90200.0
2007-10-31 09:40:00,45.38,45.52,45.27,45.31,148600.0,21.5489,21.6154,21.4967,21.5157,148600.0
2007-10-31 09:50:00,45.29,45.34,45.16,45.28,50200.0,21.5062,21.5299,21.4444,21.5014,50200.0
2007-10-31 10:00:00,45.3,45.39,45.26,45.38,54000.0,21.5109,21.5537,21.4919,21.5489,54000.0
2007-10-31 10:10:00,45.38,45.38,45.25,45.27,66200.0,21.5489,21.5489,21.4872,21.4967,66200.0
2007-10-31 10:20:00,45.27,45.31,45.23,45.23,63000.0,21.4967,21.5157,21.4777,21.4777,63000.0
2007-10-31 10:30:00,45.23,45.32,45.18,45.25,73800.0,21.4777,21.5204,21.4539,21.4872,73800.0
2007-10-31 10:40:00,45.25,45.31,45.21,45.27,52800.0,21.4872,21.5157,21.4682,21.4967,52800.0
2007-10-31 10:50:00,45.27,45.33,45.26,45.32,41400.0,21.4967,21.5252,21.4919,21.5204,41400.0
2007-10-31 11:00:00,45.31,45.33,45.29,45.3,97200.0,21.5157,21.5252,21.5062,21.5109,97200.0
2007-10-31 11:10:00,45.32,45.38,45.29,45.38,52600.0,21.5204,21.5489,21.5062,21.5489,52600.0
2007-10-31 11:20:00,45.38,45.4,45.29,45.3,60400.0,21.5489,21.5584,21.5062,21.5109,60400.0
2007-10-31 11:30:00,45.31,45.35,45.29,45.32,30000.0,21.5157,21.5347,21.5062,21.5204,30000.0
2007-10-31 11:40:00,45.31,45.35,45.29,45.35,44800.0,21.5157,21.5347,21.5062,21.5347,44800.0
2007-10-31 11:50:00,45.34,45.34,45.3,45.32,83200.0,21.5299,21.5299,21.5109,21.5204,83200.0
2007-10-31 12:00:00,45.32,45.38,45.32,45.36,28000.0,21.5204,21.5489,21.5204,21.5394,28000.0
2007-10-31 12:10:00,45.37,45.43,45.37,45.41,79400.0,21.5442,21.5726,21.5442,21.5632,79400.0
2007-10-31 12:20:00,45.41,45.42,45.35,45.38,38400.0,21.5632,21.5679,21.5347,21.5489,38400.0
2007-10-31 12:30:00,45.38,45.44,45.38,45.43,52800.0,21.5489,21.5774,21.5489,21.5726,52800.0
2007-10-31 12:40:00,45.43,45.43,45.38,45.41,29800.0,21.5726,21.5726,21.5489,21.5632,29800.0
2007-10-31 12:50:00,45.39,45.45,45.38,45.45,18200.0,21.5537,21.5821,21.5489,21.5821,18200.0
2007-10-31 13:00:00,45.45,45.5,45.44,45.5,32800.0,21.5821,21.6059,21.5774,21.6059,32800.0
2007-10-31 13:10:00,45.49,45.58,45.48,45.52,48400.0,21.6011,21.6439,21.5964,21.6154,48400.0
2007-10-31 13:20:00,45.52,45.56,45.44,45.52,33200.0,21.6154,21.6344,21.5774,21.6154,33200.0
2007-10-31 13:30:00,45.53,45.58,45.49,45.49,24200.0,21.6201,21.6439,21.6011,21.6011,24200.0
2007-10-31 13:40:00,45.5,45.57,45.47,45.49,53400.0,21.6059,21.6391,21.5916,21.6011,53400.0
2007-10-31 13:50:00,45.49,45.56,45.46,45.56,55600.0,21.6011,21.6344,21.5869,21.6344,55600.0
2007-10-31 14:00:00,45.57,45.6,45.47,45.58,136800.0,21.6391,21.6534,21.5916,21.6439,136800.0
2007-10-31 14:10:00,45.55,45.63,45.45,45.58,176600.0,21.6296,21.6676,21.5821,21.6439,176600.0
2007-10-31 14:20:00,45.55,45.59,45.37,45.51,113800.0,21.6296,21.6486,21.5442,21.6106,113800.0
2007-10-31 14:30:00,45.52,45.58,45.24,45.24,100400.0,21.6154,21.6439,21.4824,21.4824,100400.0
2007-10-31 14:40:00,45.27,45.63,45.24,45.52,86000.0,21.4967,21.6676,21.4824,21.6154,86000.0
2007-10-31 14:50:00,45.51,45.92,45.5,45.82,160800.0,21.6106,21.8053,21.6059,21.7578,160800.0
2007-10-31 15:00:00,45.81,45.84,45.67,45.76,111400.0,21.7531,21.7673,21.6866,21.7294,111400.0
2007-10-31 15:10:00,45.77,45.81,45.6,45.63,64600.0,21.7341,21.7531,21.6534,21.6676,64600.0
2007-10-31 15:20:00,45.63,45.83,45.5,45.59,51400.0,21.6676,21.7626,21.6059,21.6486,51400.0
2007-10-31 15:30:00,45.56,45.61,45.54,45.58,63000.0,21.6344,21.6581,21.6249,21.6439,63000.0
2007-10-31 15:40:00,45.57,45.66,45.54,45.57,52000.0,21.6391,21.6819,21.6249,21.6391,52000.0
2007-10-31 15:50:00,45.57,45.8,45.57,45.73,113400.0,21.6391,21.7483,21.6391,21.7151,113400.0
2007-11-01 09:30:00,45.98,46.02,45.61,45.61,151200.0,21.8338,21.8528,21.6581,21.6581,151200.0
2007-11-01 09:40:00,45.62,45.69,45.33,45.56,134800.0,21.6629,21.6961,21.5252,21.6344,134800.0
2007-11-01 09:50:00,45.56,45.68,45.43,45.45,70000.0,21.6344,21.6914,21.5726,21.5821,70000.0
2007-11-01 10:00:00,45.46,45.6,45.3,45.34,84200.0,21.5869,21.6534,21.5109,21.5299,84200.0
2007-11-01 10:10:00,45.34,45.52,45.28,45.45,50600.0,21.5299,21.6154,21.5014,21.5821,50600.0
2007-11-01 10:20:00,45.41,45.51,45.35,45.43,36800.0,21.5632,21.6106,21.5347,21.5726,36800.0
2007-11-01 10:30:00,45.43,45.62,45.41,45.6,39800.0,21.5726,21.6629,21.5632,21.6534,39800.0
2007-11-01 10:40:00,45.6,45.66,45.49,45.56,79600.0,21.6534,21.6819,21.6011,21.6344,79600.0
2007-11-01 10:50:00,45.54,45.7,45.52,45.56,53400.0,21.6249,21.7009,21.6154,21.6344,53400.0
2007-11-01 11:00:00,45.57,45.84,45.55,45.84,104000.0,21.6391,21.7673,21.6296,21.7673,104000.0
2007-11-01 11:10:00,45.83,45.92,45.76,45.8,42600.0,21.7626,21.8053,21.7294,21.7483,42600.0
2007-11-01 11:20:00,45.82,45.82,45.73,45.82,51200.0,21.7578,21.7578,21.7151,21.7578,51200.0
2007-11-01 11:30:00,45.82,45.85,45.63,45.69,57200.0,21.7578,21.7721,21.6676,21.6961,57200.0
2007-11-01 11:40:00,45.7,45.74,45.55,45.69,93400.0,21.7009,21.7199,21.6296,21.6961,93400.0
2007-11-01 11:50:00,45.69,45.73,45.67,45.73,28000.0,21.6961,21.7151,21.6866,21.7151,28000.0
2007-11-01 12:00:00,45.75,45.77,45.72,45.73,39000.0,21.7246,21.7341,21.7104,21.7151,39000.0
2007-11-01 12:10:00,45.74,45.8,45.7,45.7,24000.0,21.7199,21.7483,21.7009,21.7009,24000.0
2007-11-01 12:20:00,45.71,45.74,45.67,45.68,51400.0,21.7056,21.7199,21.6866,21.6914,51400.0
2007-11-01 12:30:00,45.65,45.69,45.6,45.63,47200.0,21.6771,21.6961,21.6534,21.6676,47200.0
2007-11-01 12:40:00,45.63,45.76,45.63,45.76,73600.0,21.6676,21.7294,21.6676,21.7294,73600.0
2007-11-01 12:50:00,45.74,45.8,45.73,45.8,49600.0,21.7199,21.7483,21.7151,21.7483,49600.0
2007-11-01 13:00:00,45.8,45.85,45.73,45.85,34200.0,21.7483,21.7721,21.7151,21.7721,34200.0
2007-11-01 13:10:00,45.85,45.89,45.78,45.8,42000.0,21.7721,21.7911,21.7388,21.7483,42000.0
2007-11-01 13:20:00,45.81,45.84,45.68,45.72,26000.0,21.7531,21.7673,21.6914,21.7104,26000.0
2007-11-01 13:30:00,45.69,45.72,45.6,45.66,32200.0,21.6961,21.7104,21.6534,21.6819,32200.0
2007-11-01 13:40:00,45.66,45.72,45.56,45.72,22600.0,21.6819,21.7104,21.6344,21.7104,22600.0
2007-11-01 13:50:00,45.7,45.71,45.56,45.58,16400.0,21.7009,21.7056,21.6344,21.6439,16400.0
2007-11-01 14:00:00,45.57,45.74,45.57,45.73,32600.0,21.6391,21.7199,21.6391,21.7151,32600.0
2007-11-01 14:10:00,45.72,45.74,45.66,45.73,23200.0,21.7104,21.7199,21.6819,21.7151,23200.0
2007-11-01 14:20:00,45.71,45.71,45.54,45.54,57800.0,21.7056,21.7056,21.6249,21.6249,57800.0
2007-11-01 14:30:00,45.54,45.69,45.54,45.67,45600.0,21.6249,21.6961,21.6249,21.6866,45600.0
2007-11-01 14:40:00,45.67,45.7,45.54,45.66,44600.0,21.6866,21.7009,21.6249,21.6819,44600.0
2007-11-01 14:50:00,45.66,45.67,45.53,45.58,30200.0,21.6819,21.6866,21.6201,21.6439,30200.0
2007-11-01 15:00:00,45.57,45.58,45.52,45.55,49000.0,21.6391,21.6439,21.6154,21.6296,49000.0
2007-11-01 15:10:00,45.55,45.55,45.29,45.35,81800.0,21.6296,21.6296,21.5062,21.5347,81800.0
2007-11-01 15:20:00,45.35,45.35,45.17,45.18,100000.0,21.5347,21.5347,21.4492,21.4539,100000.0
2007-11-01 15:30:00,45.2,45.28,45.12,45.2,82800.0,21.4634,21.5014,21.4254,21.4634,82800.0
2007-11-01 15:40:00,45.2,45.24,45.02,45.14,100600.0,21.4634,21.4824,21.378,21.4349,100600.0
2007-11-01 15:50:00,45.13,45.17,45.01,45.09,186000.0,21.4302,21.4492,21.3732,21.4112,186000.0
2007-11-02 09:30:00,45.07,45.3,45.05,45.2,85600.0,21.4017,21.5109,21.3922,21.4634,85600.0
2007-11-02 09:40:00,45.17,45.31,44.98,44.98,81400.0,21.4492,21.5157,21.359,21.359,81400.0
2007-11-02 09:50:00,44.96,45.17,44.94,45.11,63600.0,21.3495,21.4492,21.34,21.4207,63600.0
2007-11-02 10:00:00,45.17,45.22,45.05,45.12,43800.0,21.4492,21.4729,21.3922,21.4254,43800.0
2007-11-02 10:10:00,45.13,45.26,45.1,45.16,61800.0,21.4302,21.4919,21.4159,21.4444,61800.0
2007-11-02 10:20:00,45.16,45.27,45.07,45.19,76000.0,21.4444,21.4967,21.4017,21.4587,76000.0
2007-11-02 10:30:00,45.19,45.27,45.16,45.17,65800.0,21.4587,21.4967,21.4444,21.4492,65800.0
2007-11-02 10:40:00,45.19,45.23,45.1,45.13,38200.0,21.4587,21.4777,21.4159,21.4302,38200.0
2007-11-02 10:50:00,45.12,45.27,45.12,45.26,45800.0,21.4254,21.4967,21.4254,21.4919,45800.0
2007-11-02 11:00:00,45.27,45.28,45.15,45.15,31000.0,21.4967,21.5014,21.4397,21.4397,31000.0
2007-11-02 11:10:00,45.16,45.2,45.07,45.08,25600.0,21.4444,21.4634,21.4017,21.4065,25600.0
2007-11-02 11:20:00,45.08,45.08,44.86,44.87,59800.0,21.4065,21.4065,21.302,21.3067,59800.0
2007-11-02 11:30:00,44.87,44.96,44.82,44.86,49800.0,21.3067,21.3495,21.283,21.302,49800.0
2007-11-02 11:40:00,44.87,44.94,44.77,44.93,44800.0,21.3067,21.34,21.2592,21.3352,44800.0
2007-11-02 11:50:00,44.93,45.04,44.91,44.95,55400.0,21.3352,21.3875,21.3257,21.3447,55400.0
2007-11-02 12:00:00,44.97,45.02,44.91,44.94,45800.0,21.3542,21.378,21.3257,21.34,45800.0
2007-11-02 12:10:00,44.96,45.07,44.94,44.99,51800.0,21.3495,21.4017,21.34,21.3637,51800.0
2007-11-02 12:20:00,44.99,45.09,44.96,45.08,89400.0,21.3637,21.4112,21.3495,21.4065,89400.0
2007-11-02 12:30:00,45.06,45.2,45.06,45.18,67600.0,21.397,21.4634,21.397,21.4539,67600.0
2007-11-02 12:40:00,45.16,45.25,45.13,45.15,47600.0,21.4444,21.4872,21.4302,21.4397,47600.0
2007-11-02 12:50:00,45.14,45.18,45.08,45.18,41000.0,21.4349,21.4539,21.4065,21.4539,41000.0
2007-11-02 13:00:00,45.13,45.24,45.12,45.17,37600.0,21.4302,21.4824,21.4254,21.4492,37600.0
2007-11-02 13:10:00,45.17,45.22,45.13,45.22,25400.0,21.4492,21.4729,21.4302,21.4729,25400.0
2007-11-02 13:20:00,45.19,45.24,45.05,45.1,42800.0,21.4587,21.4824,21.3922,21.4159,42800.0
2007-11-02 13:30:00,45.1,45.23,45.08,45.2,32400.0,21.4159,21.4777,21.4065,21.4634,32400.0
2007-11-02 13:40:00,45.22,45.23,45.05,45.15,38200.0,21.4729,21.4777,21.3922,21.4397,38200.0
2007-11-02 13:50:00,45.13,45.22,45.13,45.13,26800.0,21.4302,21.4729,21.4302,21.4302,26800.0
2007-11-02 14:00:00,45.13,45.21,45.12,45.16,44600.0,21.4302,21.4682,21.4254,21.4444,44600.0
2007-11-02 14:10:00,45.15,45.17,45.05,45.06,30800.0,21.4397,21.4492,21.3922,21.397,30800.0
2007-11-02 14:20:00,45.08,45.2,45.06,45.17,51400.0,21.4065,21.4634,21.397,21.4492,51400.0
2007-11-02 14:30:00,45.17,45.21,45.07,45.07,23800.0,21.4492,21.4682,21.4017,21.4017,23800.0
2007-11-02 14:40:00,45.07,45.13,45.04,45.06,24800.0,21.4017,21.4302,21.3875,21.397,24800.0
2007-11-02 14:50:00,45.06,45.13,45.0,45.01,35800.0,21.397,21.4302,21.3685,21.3732,35800.0
2007-11-02 15:00:00,45.02,45.1,45.01,45.05,43000.0,21.378,21.4159,21.3732,21.3922,43000.0
2007-11-02 15:10:00,45.05,45.1,44.95,45.08,60000.0,21.3922,21.4159,21.3447,21.4065,60000.0
2007-11-02 15:20:00,45.09,45.18,45.09,45.1,43000.0,21.4112,21.4539,21.4112,21.4159,43000.0
2007-11-02 15:30:00,45.09,45.15,45.06,45.09,54600.0,21.4112,21.4397,21.397,21.4112,54600.0
2007-11-02 15:40:00,45.08,45.3,45.07,45.27,118000.0,21.4065,21.5109,21.4017,21.4967,118000.0
2007-11-02 15:50:00,45.26,45.46,45.22,45.33,226600.0,21.4919,21.5869,21.4729,21.5252,226600.0
2007-11-05 09:30:00,45.27,45.5,45.01,45.42,109400.0,21.4967,21.6059,21.3732,21.5679,109400.0
2007-11-05 09:40:00,45.45,45.71,45.43,45.6,76600.0,21.5821,21.7056,21.5726,21.6534,76600.0
2007-11-05 09:50:00,45.55,45.61,45.39,45.42,80000.0,21.6296,21.6581,21.5537,21.5679,80000.0
2007-11-05 10:00:00,45.44,45.57,45.42,45.49,85800.0,21.5774,21.6391,21.5679,21.6011,85800.0
2007-11-05 10:10:00,45.49,45.57,45.46,45.52,55400.0,21.6011,21.6391,21.5869,21.6154,55400.0
2007-11-05 10:20:00,45.52,45.7,45.52,45.53,65400.0,21.6154,21.7009,21.6154,21.6201,65400.0
2007-11-05 10:30:00,45.55,45.7,45.52,45.63,52200.0,21.6296,21.7009,21.6154,21.6676,52200.0
2007-11-05 10:40:00,45.63,45.8,45.62,45.79,83400.0,21.6676,21.7483,21.6629,21.7436,83400.0
2007-11-05 10:50:00,45.8,45.81,45.73,45.76,53200.0,21.7483,21.7531,21.7151,21.7294,53200.0
2007-11-05 11:00:00,45.76,45.85,45.76,45.8,43000.0,21.7294,21.7721,21.7294,21.7483,43000.0
2007-11-05 11:10:00,45.8,45.8,45.68,45.75,50400.0,21.7483,21.7483,21.6914,21.7246,50400.0
2007-11-05 11:20:00,45.76,45.8,45.7,45.76,46600.0,21.7294,21.7483,21.7009,21.7294,46600.0
2007-11-05 11:30:00,45.75,45.8,45.74,45.77,41800.0,21.7246,21.7483,21.7199,21.7341,41800.0
2007-11-05 11:40:00,45.77,45.91,45.77,45.88,63000.0,21.7341,21.8006,21.7341,21.7863,63000.0
2007-11-05 11:50:00,45.88,45.91,45.85,45.9,60200.0,21.7863,21.8006,21.7721,21.7958,60200.0
2007-11-05 12:00:00,45.89,45.92,45.85,45.85,60400.0,21.7911,21.8053,21.7721,21.7721,60400.0
2007-11-05 12:10:00,45.85,45.87,45.8,45.87,37600.0,21.7721,21.7816,21.7483,21.7816,37600.0
2007-11-05 12:20:00,45.86,45.9,45.85,45.88,57200.0,21.7768,21.7958,21.7721,21.7863,57200.0
2007-11-05 12:30:00,45.89,45.94,45.85,45.91,46600.0,21.7911,21.8148,21.7721,21.8006,46600.0
2007-11-05 12:40:00,45.9,45.94,45.9,45.92,30000.0,21.7958,21.8148,21.7958,21.8053,30000.0
2007-11-05 12:50:00,45.93,45.93,45.85,45.9,33000.0,21.8101,21.8101,21.7721,21.7958,33000.0
2007-11-05 13:00:00,45.88,45.95,45.88,45.89,57800.0,21.7863,21.8196,21.7863,21.7911,57800.0
2007-11-05 13:10:00,45.91,45.95,45.88,45.9,41400.0,21.8006,21.8196,21.7863,21.7958,41400.0
2007-11-05 13:20:00,45.9,45.92,45.86,45.91,60400.0,21.7958,21.8053,21.7768,21.8006,60400.0
2007-11-05 13:30:00,45.92,45.94,45.82,45.87,86200.0,21.8053,21.8148,21.7578,21.7816,86200.0
2007-11-05 13:40:00,45.87,45.88,45.73,45.74,53200.0,21.7816,21.7863,21.7151,21.7199,53200.0
2007-11-05 13:50:00,45.74,45.74,45.64,45.72,81400.0,21.7199,21.7199,21.6724,21.7104,81400.0
2007-11-05 14:00:00,45.73,45.78,45.67,45.71,60600.0,21.7151,21.7388,21.6866,21.7056,60600.0
2007-11-05 14:10:00,45.71,45.76,45.58,45.61,96800.0,21.7056,21.7294,21.6439,21.6581,96800.0
2007-11-05 14:20:00,45.62,45.63,45.52,45.6,79200.0,21.6629,21.6676,21.6154,21.6534,79200.0
2007-11-05 14:30:00,45.59,45.77,45.59,45.73,75200.0,21.6486,21.7341,21.6486,21.7151,75200.0
2007-11-05 14:40:00,45.73,45.82,45.7,45.76,65800.0,21.7151,21.7578,21.7009,21.7294,65800.0
2007-11-05 14:50:00,45.76,45.87,45.76,45.83,55000.0,21.7294,21.7816,21.7294,21.7626,55000.0
2007-11-05 15:00:00,45.83,46.0,45.83,45.92,249600.0,21.7626,21.8433,21.7626,21.8053,249600.0
2007-11-05 15:10:00,45.92,46.02,45.88,45.99,84600.0,21.8053,21.8528,21.7863,21.8386,84600.0
2007-11-05 15:20:00,45.98,46.13,45.96,45.96,118800.0,21.8338,21.905,21.8243,21.8243,118800.0
2007-11-05 15:30:00,45.98,46.08,45.93,46.02,108800.0,21.8338,21.8813,21.8101,21.8528,108800.0
2007-11-05 15:40:00,46.02,46.03,45.86,45.88,189400.0,21.8528,21.8576,21.7768,21.7863,189400.0
2007-11-05 15:50:00,45.88,45.89,45.84,45.84,114000.0,21.7863,21.7911,21.7673,21.7673,114000.0
2007-11-06 09:30:00,46.27,46.27,45.69,45.84,152600.0,21.9715,21.9715,21.6961,21.7673,152600.0
2007-11-06 09:40:00,45.85,46.11,45.84,45.96,142600.0,21.7721,21.8956,21.7673,21.8243,142600.0
2007-11-06 09:50:00,45.95,46.01,45.7,45.75,167400.0,21.8196,21.8481,21.7009,21.7246,167400.0
2007-11-06 10:00:00,45.73,45.83,45.66,45.7,61600.0,21.7151,21.7626,21.6819,21.7009,61600.0
2007-11-06 10:10:00,45.68,45.72,45.61,45.66,61000.0,21.6914,21.7104,21.6581,21.6819,61000.0
2007-11-06 10:20:00,45.66,45.67,45.55,45.63,71200.0,21.6819,21.6866,21.6296,21.6676,71200.0
2007-11-06 10:30:00,45.62,45.63,45.54,45.6,46000.0,21.6629,21.6676,21.6249,21.6534,46000.0
2007-11-06 10:40:00,45.6,45.71,45.58,45.63,95400.0,21.6534,21.7056,21.6439,21.6676,95400.0
2007-11-06 10:50:00,45.63,45.72,45.6,45.7,34800.0,21.6676,21.7104,21.6534,21.7009,34800.0
2007-11-06 11:00:00,45.68,45.71,45.62,45.63,37800.0,21.6914,21.7056,21.6629,21.6676,37800.0
2007-11-06 11:10:00,45.65,45.65,45.56,45.59,31600.0,21.6771,21.6771,21.6344,21.6486,31600.0
2007-11-06 11:20:00,45.59,45.6,45.52,45.54,46600.0,21.6486,21.6534,21.6154,21.6249,46600.0
2007-11-06 11:30:00,45.54,45.57,45.43,45.46,93600.0,21.6249,21.6391,21.5726,21.5869,93600.0
2007-11-06 11:40:00,45.45,45.49,45.43,45.44,52800.0,21.5821,21.6011,21.5726,21.5774,52800.0
2007-11-06 11:50:00,45.45,45.63,45.44,45.57,60800.0,21.5821,21.6676,21.5774,21.6391,60800.0
2007-11-06 12:00:00,45.57,45.66,45.56,45.65,35000.0,21.6391,21.6819,21.6344,21.6771,35000.0
2007-11-06 12:10:00,45.64,45.83,45.64,45.83,100400.0,21.6724,21.7626,21.6724,21.7626,100400.0
2007-11-06 12:20:00,45.83,45.83,45.72,45.76,64400.0,21.7626,21.7626,21.7104,21.7294,64400.0
2007-11-06 12:30:00,45.76,45.76,45.69,45.76,61800.0,21.7294,21.7294,21.6961,21.7294,61800.0
2007-11-06 12:40:00,45.74,45.75,45.7,45.7,23400.0,21.7199,21.7246,21.7009,21.7009,23400.0
2007-11-06 12:50:00,45.69,45.74,45.67,45.72,26400.0,21.6961,21.7199,21.6866,21.7104,26400.0
2007-11-06 13:00:00,45.73,45.76,45.72,45.76,26600.0,21.7151,21.7294,21.7104,21.7294,26600.0
2007-11-06 13:10:00,45.74,45.81,45.74,45.77,42000.0,21.7199,21.7531,21.7199,21.7341,42000.0
2007-11-06 13:20:00,45.76,45.76,45.68,45.72,45800.0,21.7294,21.7294,21.6914,21.7104,45800.0
2007-11-06 13:30:00,45.7,45.76,45.68,45.75,37000.0,21.7009,21.7294,21.6914,21.7246,37000.0
2007-11-06 13:40:00,45.74,45.76,45.72,45.74,51200.0,21.7199,21.7294,21.7104,21.7199,51200.0
2007-11-06 13:50:00,45.75,45.77,45.66,45.66,48800.0,21.7246,21.7341,21.6819,21.6819,48800.0
2007-11-06 14:00:00,45.66,45.7,45.64,45.65,43000.0,21.6819,21.7009,21.6724,21.6771,43000.0
2007-11-06 14:10:00,45.65,45.71,45.65,45.7,54800.0,21.6771,21.7056,21.6771,21.7009,54800.0
2007-11-06 14:20:00,45.69,45.7,45.65,45.67,35600.0,21.6961,21.7009,21.6771,21.6866,35600.0
2007-11-06 14:30:00,45.66,45.66,45.56,45.62,71200.0,21.6819,21.6819,21.6344,21.6629,71200.0
2007-11-06 14:40:00,45.63,45.66,45.62,45.62,22800.0,21.6676,21.6819,21.6629,21.6629,22800.0
2007-11-06 14:50:00,45.63,45.75,45.61,45.7,59800.0,21.6676,21.7246,21.6581,21.7009,59800.0
2007-11-06 15:00:00,45.7,45.76,45.69,45.72,38200.0,21.7009,21.7294,21.6961,21.7104,38200.0
2007-11-06 15:10:00,45.71,45.79,45.68,45.77,58400.0,21.7056,21.7436,21.6914,21.7341,58400.0
2007-11-06 15:20:00,45.77,45.79,45.73,45.77,43200.0,21.7341,21.7436,21.7151,21.7341,43200.0
2007-11-06 15:30:00,45.79,45.83,45.74,45.76,102000.0,21.7436,21.7626,21.7199,21.7294,102000.0
2007-11-06 15:40:00,45.76,45.94,45.75,45.93,110200.0,21.7294,21.8148,21.7246,21.8101,110200.0
2007-11-06 15:50:00,45.91,45.93,45.85,45.9,111200.0,21.8006,21.8101,21.7721,21.7958,111200.0
2007-11-07 09:30:00,45.91,45.91,45.17,45.62,166800.0,21.8006,21.8006,21.4492,21.6629,166800.0
2007-11-07 09:40:00,45.62,45.66,45.45,45.54,69200.0,21.6629,21.6819,21.5821,21.6249,69200.0
2007-11-07 09:50:00,45.54,45.69,45.54,45.62,41600.0,21.6249,21.6961,21.6249,21.6629,41600.0
2007-11-07 10:00:00,45.64,45.66,45.53,45.63,48400.0,21.6724,21.6819,21.6201,21.6676,48400.0
2007-11-07 10:10:00,45.64,45.68,45.53,45.57,45800.0,21.6724,21.6914,21.6201,21.6391,45800.0
2007-11-07 10:20:00,45.57,45.62,45.55,45.58,41400.0,21.6391,21.6629,21.6296,21.6439,41400.0
2007-11-07 10:30:00,45.57,45.67,45.54,45.59,93600.0,21.6391,21.6866,21.6249,21.6486,93600.0
2007-11-07 10:40:00,45.58,45.59,45.48,45.52,94000.0,21.6439,21.6486,21.5964,21.6154,94000.0
2007-11-07 10:50:00,45.52,45.58,45.41,45.42,48000.0,21.6154,21.6439,21.5632,21.5679,48000.0
2007-11-07 11:00:00,45.45,45.49,45.35,45.45,84200.0,21.5821,21.6011,21.5347,21.5821,84200.0
2007-11-07 11:10:00,45.46,45.5,45.44,45.5,63400.0,21.5869,21.6059,21.5774,21.6059,63400.0
2007-11-07 11:20:00,45.5,45.62,45.47,45.62,50200.0,21.6059,21.6629,21.5916,21.6629,50200.0
2007-11-07 11:30:00,45.62,45.68,45.6,45.66,28400.0,21.6629,21.6914,21.6534,21.6819,28400.0
2007-11-07 11:40:00,45.67,45.72,45.62,45.63,27000.0,21.6866,21.7104,21.6629,21.6676,27000.0
2007-11-07 11:50:00,45.63,45.81,45.62,45.81,30000.0,21.6676,21.7531,21.6629,21.7531,30000.0
2007-11-07 12:00:00,45.8,45.81,45.65,45.71,59800.0,21.7483,21.7531,21.6771,21.7056,59800.0
2007-11-07 12:10:00,45.71,45.71,45.62,45.67,69200.0,21.7056,21.7056,21.6629,21.6866,69200.0
2007-11-07 12:20:00,45.7,45.83,45.69,45.79,34000.0,21.7009,21.7626,21.6961,21.7436,34000.0
2007-11-07 12:30:00,45.79,45.84,45.76,45.77,40600.0,21.7436,21.7673,21.7294,21.7341,40600.0
2007-11-07 12:40:00,45.77,45.83,45.73,45.74,32400.0,21.7341,21.7626,21.7151,21.7199,32400.0
2007-11-07 12:50:00,45.75,45.77,45.67,45.7,44800.0,21.7246,21.7341,21.6866,21.7009,44800.0
2007-11-07 13:00:00,45.69,45.79,45.66,45.74,29800.0,21.6961,21.7436,21.6819,21.7199,29800.0
2007-11-07 13:10:00,45.74,45.76,45.38,45.42,71600.0,21.7199,21.7294,21.5489,21.5679,71600.0
2007-11-07 13:20:00,45.41,45.5,45.36,45.49,44400.0,21.5632,21.6059,21.5394,21.6011,44400.0
2007-11-07 13:30:00,45.49,45.57,45.44,45.46,47200.0,21.6011,21.6391,21.5774,21.5869,47200.0
2007-11-07 13:40:00,45.44,45.57,45.42,45.57,37400.0,21.5774,21.6391,21.5679,21.6391,37400.0
2007-11-07 13:50:00,45.56,45.6,45.55,45.57,23800.0,21.6344,21.6534,21.6296,21.6391,23800.0
2007-11-07 14:00:00,45.55,45.6,45.51,45.6,44400.0,21.6296,21.6534,21.6106,21.6534,44400.0
2007-11-07 14:10:00,45.6,45.67,45.52,45.6,48400.0,21.6534,21.6866,21.6154,21.6534,48400.0
2007-11-07 14:20:00,45.59,45.69,45.57,45.66,49800.0,21.6486,21.6961,21.6391,21.6819,49800.0
2007-11-07 14:30:00,45.66,45.66,45.57,45.62,38600.0,21.6819,21.6819,21.6391,21.6629,38600.0
2007-11-07 14:40:00,45.63,45.74,45.6,45.63,44200.0,21.6676,21.7199,21.6534,21.6676,44200.0
2007-11-07 14:50:00,45.63,45.65,45.42,45.48,67400.0,21.6676,21.6771,21.5679,21.5964,67400.0
2007-11-07 15:00:00,45.48,45.56,45.4,45.49,65600.0,21.5964,21.6344,21.5584,21.6011,65600.0
2007-11-07 15:10:00,45.5,45.51,45.38,45.39,64400.0,21.6059,21.6106,21.5489,21.5537,64400.0
2007-11-07 15:20:00,45.38,45.44,45.17,45.18,137200.0,21.5489,21.5774,21.4492,21.4539,137200.0
2007-11-07 15:30:00,45.18,45.29,45.08,45.09,137600.0,21.4539,21.5062,21.4065,21.4112,137600.0
2007-11-07 15:40:00,45.1,45.38,45.07,45.31,195800.0,21.4159,21.5489,21.4017,21.5157,195800.0
2007-11-07 15:50:00,45.29,45.31,45.05,45.06,197000.0,21.5062,21.5157,21.3922,21.397,197000.0
2007-11-08 09:30:00,45.1,45.39,45.05,45.34,92800.0,21.4159,21.5537,21.3922,21.5299,92800.0
2007-11-08 09:40:00,45.34,45.4,45.18,45.35,82000.0,21.5299,21.5584,21.4539,21.5347,82000.0
2007-11-08 09:50:00,45.34,45.45,45.29,45.44,109000.0,21.5299,21.5821,21.5062,21.5774,109000.0
2007-11-08 10:00:00,45.44,45.55,45.35,45.53,158400.0,21.5774,21.6296,21.5347,21.6201,158400.0
2007-11-08 10:10:00,45.51,45.62,45.45,45.62,90000.0,21.6106,21.6629,21.5821,21.6629,90000.0
2007-11-08 10:20:00,45.63,45.72,45.48,45.65,130000.0,21.6676,21.7104,21.5964,21.6771,130000.0
2007-11-08 10:30:00,45.66,45.72,45.6,45.68,84200.0,21.6819,21.7104,21.6534,21.6914,84200.0
2007-11-08 10:40:00,45.69,45.83,45.69,45.83,108600.0,21.6961,21.7626,21.6961,21.7626,108600.0
2007-11-08 10:50:00,45.84,45.92,45.82,45.87,74800.0,21.7673,21.8053,21.7578,21.7816,74800.0
2007-11-08 11:00:00,45.88,45.91,45.84,45.9,77200.0,21.7863,21.8006,21.7673,21.7958,77200.0
2007-11-08 11:10:00,45.89,45.97,45.87,45.92,101800.0,21.7911,21.8291,21.7816,21.8053,101800.0
2007-11-08 11:20:00,45.91,45.91,45.76,45.77,65200.0,21.8006,21.8006,21.7294,21.7341,65200.0
2007-11-08 11:30:00,45.77,45.85,45.74,45.85,50600.0,21.7341,21.7721,21.7199,21.7721,50600.0
2007-11-08 11:40:00,45.85,46.02,45.81,45.81,69400.0,21.7721,21.8528,21.7531,21.7531,69400.0
2007-11-08 11:50:00,45.81,46.05,45.8,46.02,61000.0,21.7531,21.8671,21.7483,21.8528,61000.0
2007-11-08 12:00:00,46.0,46.06,45.96,46.0,99000.0,21.8433,21.8718,21.8243,21.8433,99000.0
2007-11-08 12:10:00,46.0,46.05,45.95,45.97,186000.0,21.8433,21.8671,21.8196,21.8291,186000.0
2007-11-08 12:20:00,45.96,46.09,45.92,46.08,61400.0,21.8243,21.8861,21.8053,21.8813,61400.0
2007-11-08 12:30:00,46.06,46.11,45.94,46.02,82000.0,21.8718,21.8956,21.8148,21.8528,82000.0
2007-11-08 12:40:00,46.02,46.02,45.79,45.79,202200.0,21.8528,21.8528,21.7436,21.7436,202200.0
2007-11-08 12:50:00,45.79,45.92,45.76,45.88,60800.0,21.7436,21.8053,21.7294,21.7863,60800.0
2007-11-08 13:00:00,45.88,45.89,45.58,45.64,72000.0,21.7863,21.7911,21.6439,21.6724,72000.0
2007-11-08 13:10:00,45.65,45.75,45.6,45.69,97800.0,21.6771,21.7246,21.6534,21.6961,97800.0
2007-11-08 13:20:00,45.69,45.71,45.56,45.59,113000.0,21.6961,21.7056,21.6344,21.6486,113000.0
2007-11-08 13:30:00,45.58,45.65,45.41,45.55,117600.0,21.6439,21.6771,21.5632,21.6296,117600.0
2007-11-08 13:40:00,45.55,45.67,45.47,45.63,104200.0,21.6296,21.6866,21.5916,21.6676,104200.0
2007-11-08 13:50:00,45.64,45.81,45.64,45.78,105200.0,21.6724,21.7531,21.6724,21.7388,105200.0
2007-11-08 14:00:00,45.78,45.78,45.69,45.73,69400.0,21.7388,21.7388,21.6961,21.7151,69400.0
2007-11-08 14:10:00,45.71,45.79,45.68,45.77,51400.0,21.7056,21.7436,21.6914,21.7341,51400.0
2007-11-08 14:20:00,45.78,45.84,45.74,45.82,62400.0,21.7388,21.7673,21.7199,21.7578,62400.0
2007-11-08 14:30:00,45.81,45.88,45.71,45.73,82600.0,21.7531,21.7863,21.7056,21.7151,82600.0
2007-11-08 14:40:00,45.73,45.83,45.72,45.82,37800.0,21.7151,21.7626,21.7104,21.7578,37800.0
2007-11-08 14:50:00,45.82,45.93,45.69,45.92,75400.0,21.7578,21.8101,21.6961,21.8053,75400.0
2007-11-08 15:00:00,45.92,45.96,45.77,45.77,140600.0,21.8053,21.8243,21.7341,21.7341,140600.0
2007-11-08 15:10:00,45.76,45.77,45.68,45.74,76800.0,21.7294,21.7341,21.6914,21.7199,76800.0
2007-11-08 15:20:00,45.75,45.95,45.73,45.9,137200.0,21.7246,21.8196,21.7151,21.7958,137200.0
2007-11-08 15:30:00,45.89,45.93,45.83,45.93,97800.0,21.7911,21.8101,21.7626,21.8101,97800.0
2007-11-08 15:40:00,45.93,46.1,45.93,46.03,180600.0,21.8101,21.8908,21.8101,21.8576,180600.0
2007-11-08 15:50:00,46.05,46.15,45.98,45.99,258600.0,21.8671,21.9145,21.8338,21.8386,258600.0
2007-11-09 09:30:00,45.6,45.85,45.55,45.75,74600.0,21.6534,21.7721,21.6296,21.7246,74600.0
2007-11-09 09:40:00,45.74,45.89,45.68,45.81,75200.0,21.7199,21.7911,21.6914,21.7531,75200.0
2007-11-09 09:50:00,45.77,45.9,45.63,45.82,76400.0,21.7341,21.7958,21.6676,21.7578,76400.0
2007-11-09 10:00:00,45.81,46.17,45.74,46.13,126600.0,21.7531,21.924,21.7199,21.905,126600.0
2007-11-09 10:10:00,46.13,46.3,46.09,46.3,120400.0,21.905,21.9858,21.8861,21.9858,120400.0
2007-11-09 10:20:00,46.29,46.42,46.17,46.35,139600.0,21.981,22.0428,21.924,22.0095,139600.0
2007-11-09 10:30:00,46.35,46.44,46.28,46.41,109600.0,22.0095,22.0523,21.9763,22.038,109600.0
2007-11-09 10:40:00,46.42,46.47,46.32,46.41,127800.0,22.0428,22.0665,21.9953,22.038,127800.0
2007-11-09 10:50:00,46.41,46.65,46.4,46.64,183200.0,22.038,22.152,22.0333,22.1472,183200.0
2007-11-09 11:00:00,46.64,46.64,46.34,46.38,175000.0,22.1472,22.1472,22.0048,22.0238,175000.0
2007-11-09 11:10:00,46.38,46.51,46.32,46.5,197200.0,22.0238,22.0855,21.9953,22.0807,197200.0
2007-11-09 11:20:00,46.5,46.63,46.46,46.5,129800.0,22.0807,22.1425,22.0617,22.0807,129800.0
2007-11-09 11:30:00,46.5,46.58,46.38,46.42,113600.0,22.0807,22.1187,22.0238,22.0428,113600.0
2007-11-09 11:40:00,46.43,46.65,46.43,46.59,105400.0,22.0475,22.152,22.0475,22.1235,105400.0
2007-11-09 11:50:00,46.59,46.7,46.54,46.62,162000.0,22.1235,22.1757,22.0997,22.1377,162000.0
2007-11-09 12:00:00,46.61,46.61,46.43,46.44,73800.0,22.133,22.133,22.0475,22.0523,73800.0
2007-11-09 12:10:00,46.44,46.45,46.21,46.31,68200.0,22.0523,22.057,21.943,21.9905,68200.0
2007-11-09 12:20:00,46.32,46.44,46.31,46.42,44600.0,21.9953,22.0523,21.9905,22.0428,44600.0
2007-11-09 12:30:00,46.41,46.59,46.38,46.53,71200.0,22.038,22.1235,22.0238,22.095,71200.0
2007-11-09 12:40:00,46.52,46.62,46.5,46.6,70200.0,22.0902,22.1377,22.0807,22.1282,70200.0
2007-11-09 12:50:00,46.6,46.61,46.48,46.49,86000.0,22.1282,22.133,22.0712,22.076,86000.0
2007-11-09 13:00:00,46.51,46.51,46.34,46.36,56800.0,22.0855,22.0855,22.0048,22.0143,56800.0
2007-11-09 13:10:00,46.34,46.51,46.34,46.47,55200.0,22.0048,22.0855,22.0048,22.0665,55200.0
2007-11-09 13:20:00,46.45,46.52,46.35,46.44,126800.0,22.057,22.0902,22.0095,22.0523,126800.0
2007-11-09 13:30:00,46.45,46.51,46.42,46.44,96200.0,22.057,22.0855,22.0428,22.0523,96200.0
2007-11-09 13:40:00,46.45,46.57,46.45,46.56,65800.0,22.057,22.114,22.057,22.1092,65800.0
2007-11-09 13:50:00,46.56,46.6,46.5,46.5,72800.0,22.1092,22.1282,22.0807,22.0807,72800.0
2007-11-09 14:00:00,46.5,46.75,46.49,46.7,173400.0,22.0807,22.1995,22.076,22.1757,173400.0
2007-11-09 14:10:00,46.69,46.74,46.67,46.73,78400.0,22.171,22.1947,22.1615,22.19,78400.0
2007-11-09 14:20:00,46.73,46.77,46.65,46.69,99800.0,22.19,22.209,22.152,22.171,99800.0
2007-11-09 14:30:00,46.7,46.72,46.61,46.67,73000.0,22.1757,22.1852,22.133,22.1615,73000.0
2007-11-09 14:40:00,46.66,46.75,46.56,46.56,92200.0,22.1567,22.1995,22.1092,22.1092,92200.0
2007-11-09 14:50:00,46.57,46.57,46.38,46.5,103600.0,22.114,22.114,22.0238,22.0807,103600.0
2007-11-09 15:00:00,46.52,46.6,46.43,46.48,127800.0,22.0902,22.1282,22.0475,22.0712,127800.0
2007-11-09 15:10:00,46.49,46.49,46.4,46.46,152000.0,22.076,22.076,22.0333,22.0617,152000.0
2007-11-09 15:20:00,46.46,46.49,46.33,46.38,160600.0,22.0617,22.076,22.0,22.0238,160600.0
2007-11-09 15:30:00,46.38,46.5,46.31,46.35,248800.0,22.0238,22.0807,21.9905,22.0095,248800.0
2007-11-09 15:40:00,46.35,46.44,46.29,46.3,319200.0,22.0095,22.0523,21.981,21.9858,319200.0
2007-11-09 15:50:00,46.27,46.3,46.07,46.07,336600.0,21.9715,21.9858,21.8766,21.8766,336600.0
2007-11-12 09:30:00,45.9,46.18,45.9,46.04,110000.0,21.7958,21.9288,21.7958,21.8623,110000.0
2007-11-12 09:40:00,46.04,46.04,45.8,45.89,139400.0,21.8623,21.8623,21.7483,21.7911,139400.0
2007-11-12 09:50:00,45.89,45.89,45.67,45.68,204000.0,21.7911,21.7911,21.6866,21.6914,204000.0
2007-11-12 10:00:00,45.68,45.7,45.6,45.63,278400.0,21.6914,21.7009,21.6534,21.6676,278400.0
2007-11-12 10:10:00,45.63,45.76,45.54,45.74,235800.0,21.6676,21.7294,21.6249,21.7199,235800.0
2007-11-12 10:20:00,45.74,45.95,45.74,45.85,95800.0,21.7199,21.8196,21.7199,21.7721,95800.0
2007-11-12 10:30:00,45.84,45.88,45.68,45.73,82200.0,21.7673,21.7863,21.6914,21.7151,82200.0
2007-11-12 10:40:00,45.74,45.91,45.72,45.88,97400.0,21.7199,21.8006,21.7104,21.7863,97400.0
2007-11-12 10:50:00,45.9,45.92,45.83,45.87,104000.0,21.7958,21.8053,21.7626,21.7816,104000.0
2007-11-12 11:00:00,45.86,45.87,45.75,45.83,107000.0,21.7768,21.7816,21.7246,21.7626,107000.0
2007-11-12 11:10:00,45.82,45.86,45.74,45.74,99400.0,21.7578,21.7768,21.7199,21.7199,99400.0
2007-11-12 11:20:00,45.74,45.74,45.68,45.69,92400.0,21.7199,21.7199,21.6914,21.6961,92400.0
2007-11-12 11:30:00,45.69,45.7,45.56,45.63,80800.0,21.6961,21.7009,21.6344,21.6676,80800.0
2007-11-12 11:40:00,45.65,45.75,45.63,45.64,49600.0,21.6771,21.7246,21.6676,21.6724,49600.0
2007-11-12 11:50:00,45.63,45.64,45.5,45.54,95000.0,21.6676,21.6724,21.6059,21.6249,95000.0
2007-11-12 12:00:00,45.55,45.63,45.52,45.6,84600.0,21.6296,21.6676,21.6154,21.6534,84600.0
2007-11-12 12:10:00,45.6,45.6,45.5,45.51,114600.0,21.6534,21.6534,21.6059,21.6106,114600.0
2007-11-12 12:20:00,45.51,45.6,45.51,45.57,78000.0,21.6106,21.6534,21.6106,21.6391,78000.0
2007-11-12 12:30:00,45.58,45.62,45.53,45.57,76600.0,21.6439,21.6629,21.6201,21.6391,76600.0
2007-11-12 12:40:00,45.58,45.62,45.54,45.56,43200.0,21.6439,21.6629,21.6249,21.6344,43200.0
2007-11-12 12:50:00,45.55,45.59,45.49,45.49,54200.0,21.6296,21.6486,21.6011,21.6011,54200.0
2007-11-12 13:00:00,45.49,45.55,45.46,45.49,59600.0,21.6011,21.6296,21.5869,21.6011,59600.0
2007-11-12 13:10:00,45.51,45.6,45.49,45.6,71000.0,21.6106,21.6534,21.6011,21.6534,71000.0
2007-11-12 13:20:00,45.6,45.63,45.55,45.56,49000.0,21.6534,21.6676,21.6296,21.6344,49000.0
2007-11-12 13:30:00,45.57,45.6,45.55,45.56,84600.0,21.6391,21.6534,21.6296,21.6344,84600.0
2007-11-12 13:40:00,45.58,45.59,45.45,45.57,86000.0,21.6439,21.6486,21.5821,21.6391,86000.0
2007-11-12 13:50:00,45.57,45.57,45.41,45.47,66600.0,21.6391,21.6391,21.5632,21.5916,66600.0
2007-11-12 14:00:00,45.46,45.52,45.43,45.47,47200.0,21.5869,21.6154,21.5726,21.5916,47200.0
2007-11-12 14:10:00,45.48,45.5,45.41,45.46,50000.0,21.5964,21.6059,21.5632,21.5869,50000.0
2007-11-12 14:20:00,45.46,45.5,45.43,45.49,73400.0,21.5869,21.6059,21.5726,21.6011,73400.0
2007-11-12 14:30:00,45.49,45.6,45.48,45.6,85000.0,21.6011,21.6534,21.5964,21.6534,85000.0
2007-11-12 14:40:00,45.62,45.63,45.58,45.58,75000.0,21.6629,21.6676,21.6439,21.6439,75000.0
2007-11-12 14:50:00,45.58,45.6,45.4,45.45,86600.0,21.6439,21.6534,21.5584,21.5821,86600.0
2007-11-12 15:00:00,45.43,45.43,45.3,45.38,100000.0,21.5726,21.5726,21.5109,21.5489,100000.0
2007-11-12 15:10:00,45.38,45.44,45.34,45.41,119400.0,21.5489,21.5774,21.5299,21.5632,119400.0
2007-11-12 15:20:00,45.41,45.45,45.35,45.37,132600.0,21.5632,21.5821,21.5347,21.5442,132600.0
2007-11-12 15:30:00,45.35,45.45,45.3,45.42,139000.0,21.5347,21.5821,21.5109,21.5679,139000.0
2007-11-12 15:40:00,45.41,45.45,45.19,45.22,217800.0,21.5632,21.5821,21.4587,21.4729,217800.0
2007-11-12 15:50:00,45.22,45.28,45.14,45.19,179000.0,21.4729,21.5014,21.4349,21.4587,179000.0
2007-11-13 09:30:00,45.52,45.69,45.05,45.49,89200.0,21.6154,21.6961,21.3922,21.6011,89200.0
2007-11-13 09:40:00,45.46,45.53,45.31,45.38,53800.0,21.5869,21.6201,21.5157,21.5489,53800.0
2007-11-13 09:50:00,45.38,45.41,45.23,45.38,68200.0,21.5489,21.5632,21.4777,21.5489,68200.0
2007-11-13 10:00:00,45.38,45.43,45.29,45.3,49600.0,21.5489,21.5726,21.5062,21.5109,49600.0
2007-11-13 10:10:00,45.33,45.43,45.29,45.37,39800.0,21.5252,21.5726,21.5062,21.5442,39800.0
2007-11-13 10:20:00,45.35,45.41,45.29,45.41,88800.0,21.5347,21.5632,21.5062,21.5632,88800.0
2007-11-13 10:30:00,45.42,45.42,45.18,45.22,51200.0,21.5679,21.5679,21.4539,21.4729,51200.0
2007-11-13 10:40:00,45.22,45.26,45.16,45.19,73600.0,21.4729,21.4919,21.4444,21.4587,73600.0
2007-11-13 10:50:00,45.19,45.22,45.12,45.18,178800.0,21.4587,21.4729,21.4254,21.4539,178800.0
2007-11-13 11:00:00,45.18,45.22,45.12,45.18,40200.0,21.4539,21.4729,21.4254,21.4539,40200.0
2007-11-13 11:10:00,45.18,45.19,45.04,45.05,32400.0,21.4539,21.4587,21.3875,21.3922,32400.0
2007-11-13 11:20:00,45.05,45.15,45.02,45.12,26600.0,21.3922,21.4397,21.378,21.4254,26600.0
2007-11-13 11:30:00,45.11,45.21,45.1,45.1,38400.0,21.4207,21.4682,21.4159,21.4159,38400.0
2007-11-13 11:40:00,45.1,45.16,45.04,45.06,50800.0,21.4159,21.4444,21.3875,21.397,50800.0
2007-11-13 11:50:00,45.05,45.07,45.01,45.02,39400.0,21.3922,21.4017,21.3732,21.378,39400.0
2007-11-13 12:00:00,45.01,45.02,44.95,44.97,65200.0,21.3732,21.378,21.3447,21.3542,65200.0
2007-11-13 12:10:00,44.97,45.0,44.95,44.96,67600.0,21.3542,21.3685,21.3447,21.3495,67600.0
2007-11-13 12:20:00,44.96,44.97,44.74,44.77,64400.0,21.3495,21.3542,21.245,21.2592,64400.0
2007-11-13 12:30:00,44.76,44.88,44.75,44.87,97000.0,21.2545,21.3115,21.2497,21.3067,97000.0
2007-11-13 12:40:00,44.88,44.91,44.8,44.81,33800.0,21.3115,21.3257,21.2735,21.2782,33800.0
2007-11-13 12:50:00,44.83,44.87,44.81,44.81,28200.0,21.2877,21.3067,21.2782,21.2782,28200.0
2007-11-13 13:00:00,44.81,44.83,44.8,44.81,19600.0,21.2782,21.2877,21.2735,21.2782,19600.0
2007-11-13 13:10:00,44.82,44.85,44.81,44.83,32200.0,21.283,21.2972,21.2782,21.2877,32200.0
2007-11-13 13:20:00,44.83,44.88,44.82,44.84,119600.0,21.2877,21.3115,21.283,21.2925,119600.0
2007-11-13 13:30:00,44.84,45.01,44.84,44.99,101200.0,21.2925,21.3732,21.2925,21.3637,101200.0
2007-11-13 13:40:00,44.99,45.02,44.96,44.98,58200.0,21.3637,21.378,21.3495,21.359,58200.0
2007-11-13 13:50:00,44.98,45.04,44.91,44.92,41200.0,21.359,21.3875,21.3257,21.3305,41200.0
2007-11-13 14:00:00,44.92,44.96,44.91,44.94,31200.0,21.3305,21.3495,21.3257,21.34,31200.0
2007-11-13 14:10:00,44.94,44.98,44.92,44.94,67000.0,21.34,21.359,21.3305,21.34,67000.0
2007-11-13 14:20:00,44.94,45.02,44.94,44.99,80600.0,21.34,21.378,21.34,21.3637,80600.0
2007-11-13 14:30:00,44.99,45.07,44.98,45.01,69400.0,21.3637,21.4017,21.359,21.3732,69400.0
2007-11-13 14:40:00,45.02,45.07,45.01,45.04,39400.0,21.378,21.4017,21.3732,21.3875,39400.0
2007-11-13 14:50:00,45.04,45.04,44.98,44.98,37800.0,21.3875,21.3875,21.359,21.359,37800.0
2007-11-13 15:00:00,44.98,45.11,44.98,45.09,92200.0,21.359,21.4207,21.359,21.4112,92200.0
2007-11-13 15:10:00,45.1,45.12,44.95,44.98,133600.0,21.4159,21.4254,21.3447,21.359,133600.0
2007-11-13 15:20:00,44.99,45.05,44.98,45.05,89200.0,21.3637,21.3922,21.359,21.3922,89200.0
2007-11-13 15:30:00,45.08,45.23,45.06,45.16,153800.0,21.4065,21.4777,21.397,21.4444,153800.0
2007-11-13 15:40:00,45.17,45.38,45.15,45.35,194200.0,21.4492,21.5489,21.4397,21.5347,194200.0
2007-11-13 15:50:00,45.34,45.51,45.34,45.43,186600.0,21.5299,21.6106,21.5299,21.5726,186600.0
2007-11-14 09:30:00,45.84,45.84,45.27,45.42,83800.0,21.7673,21.7673,21.4967,21.5679,83800.0
2007-11-14 09:40:00,45.46,45.53,45.34,45.46,94000.0,21.5869,21.6201,21.5299,21.5869,94000.0
2007-11-14 09:50:00,45.46,45.51,45.41,45.41,95800.0,21.5869,21.6106,21.5632,21.5632,95800.0
2007-11-14 10:00:00,45.41,45.58,45.38,45.53,45600.0,21.5632,21.6439,21.5489,21.6201,45600.0
2007-11-14 10:10:00,45.52,45.69,45.49,45.67,51600.0,21.6154,21.6961,21.6011,21.6866,51600.0
2007-11-14 10:20:00,45.68,45.78,45.63,45.69,63000.0,21.6914,21.7388,21.6676,21.6961,63000.0
2007-11-14 10:30:00,45.69,45.7,45.56,45.61,68000.0,21.6961,21.7009,21.6344,21.6581,68000.0
2007-11-14 10:40:00,45.6,45.64,45.54,45.6,71400.0,21.6534,21.6724,21.6249,21.6534,71400.0
2007-11-14 10:50:00,45.6,45.63,45.53,45.57,44600.0,21.6534,21.6676,21.6201,21.6391,44600.0
2007-11-14 11:00:00,45.57,45.69,45.52,45.6,97200.0,21.6391,21.6961,21.6154,21.6534,97200.0
2007-11-14 11:10:00,45.59,45.59,45.49,45.52,59600.0,21.6486,21.6486,21.6011,21.6154,59600.0
2007-11-14 11:20:00,45.54,45.56,45.52,45.52,62600.0,21.6249,21.6344,21.6154,21.6154,62600.0
2007-11-14 11:30:00,45.53,45.65,45.53,45.62,98400.0,21.6201,21.6771,21.6201,21.6629,98400.0
2007-11-14 11:40:00,45.62,45.63,45.6,45.6,42400.0,21.6629,21.6676,21.6534,21.6534,42400.0
2007-11-14 11:50:00,45.6,45.65,45.59,45.63,56800.0,21.6534,21.6771,21.6486,21.6676,56800.0
2007-11-14 12:00:00,45.63,45.65,45.58,45.65,31200.0,21.6676,21.6771,21.6439,21.6771,31200.0
2007-11-14 12:10:00,45.65,45.73,45.64,45.67,31000.0,21.6771,21.7151,21.6724,21.6866,31000.0
2007-11-14 12:20:00,45.67,45.77,45.67,45.72,32400.0,21.6866,21.7341,21.6866,21.7104,32400.0
2007-11-14 12:30:00,45.72,45.72,45.64,45.65,42400.0,21.7104,21.7104,21.6724,21.6771,42400.0
2007-11-14 12:40:00,45.65,45.65,45.53,45.55,38800.0,21.6771,21.6771,21.6201,21.6296,38800.0
2007-11-14 12:50:00,45.55,45.6,45.55,45.56,24000.0,21.6296,21.6534,21.6296,21.6344,24000.0
2007-11-14 13:00:00,45.56,45.6,45.55,45.57,21600.0,21.6344,21.6534,21.6296,21.6391,21600.0
2007-11-14 13:10:00,45.58,45.69,45.58,45.67,19000.0,21.6439,21.6961,21.6439,21.6866,19000.0
2007-11-14 13:20:00,45.67,45.73,45.67,45.69,26800.0,21.6866,21.7151,21.6866,21.6961,26800.0
2007-11-14 13:30:00,45.69,45.7,45.62,45.63,48600.0,21.6961,21.7009,21.6629,21.6676,48600.0
2007-11-14 13:40:00,45.62,45.63,45.59,45.62,33600.0,21.6629,21.6676,21.6486,21.6629,33600.0
2007-11-14 13:50:00,45.61,45.66,45.59,45.6,49600.0,21.6581,21.6819,21.6486,21.6534,49600.0
2007-11-14 14:00:00,45.57,45.6,45.53,45.6,29000.0,21.6391,21.6534,21.6201,21.6534,29000.0
2007-11-14 14:10:00,45.6,45.63,45.57,45.59,34600.0,21.6534,21.6676,21.6391,21.6486,34600.0
2007-11-14 14:20:00,45.6,45.67,45.57,45.63,21600.0,21.6534,21.6866,21.6391,21.6676,21600.0
2007-11-14 14:30:00,45.64,45.71,45.59,45.67,22800.0,21.6724,21.7056,21.6486,21.6866,22800.0
2007-11-14 14:40:00,45.69,45.69,45.55,45.58,144600.0,21.6961,21.6961,21.6296,21.6439,144600.0
2007-11-14 14:50:00,45.57,45.59,45.51,45.52,55600.0,21.6391,21.6486,21.6106,21.6154,55600.0
2007-11-14 15:00:00,45.53,45.55,45.48,45.55,126400.0,21.6201,21.6296,21.5964,21.6296,126400.0
2007-11-14 15:10:00,45.57,45.62,45.54,45.59,42000.0,21.6391,21.6629,21.6249,21.6486,42000.0
2007-11-14 15:20:00,45.6,45.69,45.58,45.65,37600.0,21.6534,21.6961,21.6439,21.6771,37600.0
2007-11-14 15:30:00,45.63,45.63,45.49,45.5,59800.0,21.6676,21.6676,21.6011,21.6059,59800.0
2007-11-14 15:40:00,45.49,45.51,45.3,45.34,97200.0,21.6011,21.6106,21.5109,21.5299,97200.0
2007-11-14 15:50:00,45.35,45.36,45.21,45.25,102200.0,21.5347,21.5394,21.4682,21.4872,102200.0
2007-11-15 09:30:00,45.04,45.46,45.04,45.35,235000.0,21.3875,21.5869,21.3875,21.5347,235000.0
2007-11-15 09:40:00,45.35,45.4,45.03,45.14,70400.0,21.5347,21.5584,21.3827,21.4349,70400.0
2007-11-15 09:50:00,45.13,45.38,45.13,45.29,72600.0,21.4302,21.5489,21.4302,21.5062,72600.0
2007-11-15 10:00:00,45.3,45.36,45.25,45.36,45200.0,21.5109,21.5394,21.4872,21.5394,45200.0
2007-11-15 10:10:00,45.35,45.49,45.33,45.4,52600.0,21.5347,21.6011,21.5252,21.5584,52600.0
2007-11-15 10:20:00,45.4,45.52,45.29,45.31,137400.0,21.5584,21.6154,21.5062,21.5157,137400.0
2007-11-15 10:30:00,45.31,45.39,45.24,45.38,65400.0,21.5157,21.5537,21.4824,21.5489,65400.0
2007-11-15 10:40:00,45.35,45.38,45.31,45.33,26200.0,21.5347,21.5489,21.5157,21.5252,26200.0
2007-11-15 10:50:00,45.33,45.42,45.33,45.33,23400.0,21.5252,21.5679,21.5252,21.5252,23400.0
2007-11-15 11:00:00,45.34,45.41,45.3,45.38,35400.0,21.5299,21.5632,21.5109,21.5489,35400.0
2007-11-15 11:10:00,45.38,45.38,45.27,45.35,26600.0,21.5489,21.5489,21.4967,21.5347,26600.0
2007-11-15 11:20:00,45.35,45.39,45.27,45.29,69600.0,21.5347,21.5537,21.4967,21.5062,69600.0
2007-11-15 11:30:00,45.29,45.34,45.24,45.34,40800.0,21.5062,21.5299,21.4824,21.5299,40800.0
2007-11-15 11:40:00,45.34,45.38,45.32,45.38,26600.0,21.5299,21.5489,21.5204,21.5489,26600.0
2007-11-15 11:50:00,45.38,45.44,45.29,45.37,83400.0,21.5489,21.5774,21.5062,21.5442,83400.0
2007-11-15 12:00:00,45.36,45.38,45.3,45.35,125200.0,21.5394,21.5489,21.5109,21.5347,125200.0
2007-11-15 12:10:00,45.35,45.37,45.3,45.35,76200.0,21.5347,21.5442,21.5109,21.5347,76200.0
2007-11-15 12:20:00,45.33,45.38,45.29,45.3,53600.0,21.5252,21.5489,21.5062,21.5109,53600.0
2007-11-15 12:30:00,45.31,45.34,45.23,45.31,46600.0,21.5157,21.5299,21.4777,21.5157,46600.0
2007-11-15 12:40:00,45.32,45.42,45.24,45.4,83400.0,21.5204,21.5679,21.4824,21.5584,83400.0
2007-11-15 12:50:00,45.38,45.4,45.34,45.35,30800.0,21.5489,21.5584,21.5299,21.5347,30800.0
2007-11-15 13:00:00,45.33,45.38,45.33,45.36,23600.0,21.5252,21.5489,21.5252,21.5394,23600.0
2007-11-15 13:10:00,45.37,45.4,45.34,45.35,31800.0,21.5442,21.5584,21.5299,21.5347,31800.0
2007-11-15 13:20:00,45.35,45.41,45.31,45.37,43000.0,21.5347,21.5632,21.5157,21.5442,43000.0
2007-11-15 13:30:00,45.37,45.43,45.34,45.35,31600.0,21.5442,21.5726,21.5299,21.5347,31600.0
2007-11-15 13:40:00,45.36,45.4,45.34,45.35,55400.0,21.5394,21.5584,21.5299,21.5347,55400.0
2007-11-15 13:50:00,45.35,45.39,45.31,45.39,49400.0,21.5347,21.5537,21.5157,21.5537,49400.0
2007-11-15 14:00:00,45.39,45.44,45.32,45.38,92600.0,21.5537,21.5774,21.5204,21.5489,92600.0
2007-11-15 14:10:00,45.38,45.48,45.33,45.45,109000.0,21.5489,21.5964,21.5252,21.5821,109000.0
2007-11-15 14:20:00,45.46,45.55,45.43,45.51,54000.0,21.5869,21.6296,21.5726,21.6106,54000.0
2007-11-15 14:30:00,45.5,45.62,45.49,45.59,53000.0,21.6059,21.6629,21.6011,21.6486,53000.0
2007-11-15 14:40:00,45.58,45.58,45.47,45.55,78000.0,21.6439,21.6439,21.5916,21.6296,78000.0
2007-11-15 14:50:00,45.56,45.57,45.49,45.53,75200.0,21.6344,21.6391,21.6011,21.6201,75200.0
2007-11-15 15:00:00,45.54,45.63,45.47,45.56,177800.0,21.6249,21.6676,21.5916,21.6344,177800.0
2007-11-15 15:10:00,45.56,45.61,45.52,45.61,55000.0,21.6344,21.6581,21.6154,21.6581,55000.0
2007-11-15 15:20:00,45.6,45.63,45.47,45.47,84600.0,21.6534,21.6676,21.5916,21.5916,84600.0
2007-11-15 15:30:00,45.47,45.48,45.31,45.34,166000.0,21.5916,21.5964,21.5157,21.5299,166000.0
2007-11-15 15:40:00,45.34,45.46,45.31,45.36,260200.0,21.5299,21.5869,21.5157,21.5394,260200.0
2007-11-15 15:50:00,45.34,45.41,45.26,45.39,169600.0,21.5299,21.5632,21.4919,21.5537,169600.0
2007-11-16 09:30:00,45.59,45.74,45.37,45.62,376200.0,21.6486,21.7199,21.5442,21.6629,376200.0
2007-11-16 09:40:00,45.62,45.68,45.51,45.63,48600.0,21.6629,21.6914,21.6106,21.6676,48600.0
2007-11-16 09:50:00,45.59,45.72,45.56,45.66,44600.0,21.6486,21.7104,21.6344,21.6819,44600.0
2007-11-16 10:00:00,45.59,45.63,45.38,45.43,79600.0,21.6486,21.6676,21.5489,21.5726,79600.0
2007-11-16 10:10:00,45.43,45.43,45.32,45.35,112600.0,21.5726,21.5726,21.5204,21.5347,112600.0
2007-11-16 10:20:00,45.35,45.38,45.24,45.26,63000.0,21.5347,21.5489,21.4824,21.4919,63000.0
2007-11-16 10:30:00,45.26,45.34,45.23,45.29,47800.0,21.4919,21.5299,21.4777,21.5062,47800.0
2007-11-16 10:40:00,45.32,45.41,45.31,45.38,41000.0,21.5204,21.5632,21.5157,21.5489,41000.0
2007-11-16 10:50:00,45.38,45.46,45.31,45.34,43400.0,21.5489,21.5869,21.5157,21.5299,43400.0
2007-11-16 11:00:00,45.37,45.49,45.37,45.43,32000.0,21.5442,21.6011,21.5442,21.5726,32000.0
2007-11-16 11:10:00,45.42,45.48,45.41,45.43,35600.0,21.5679,21.5964,21.5632,21.5726,35600.0
2007-11-16 11:20:00,45.42,45.43,45.18,45.21,76800.0,21.5679,21.5726,21.4539,21.4682,76800.0
2007-11-16 11:30:00,45.2,45.25,45.19,45.22,49200.0,21.4634,21.4872,21.4587,21.4729,49200.0
2007-11-16 11:40:00,45.21,45.25,45.14,45.22,78600.0,21.4682,21.4872,21.4349,21.4729,78600.0
2007-11-16 11:50:00,45.21,45.28,45.19,45.24,55400.0,21.4682,21.5014,21.4587,21.4824,55400.0
2007-11-16 12:00:00,45.23,45.27,45.22,45.27,37400.0,21.4777,21.4967,21.4729,21.4967,37400.0
2007-11-16 12:10:00,45.27,45.32,45.26,45.31,56200.0,21.4967,21.5204,21.4919,21.5157,56200.0
2007-11-16 12:20:00,45.3,45.31,45.27,45.29,25400.0,21.5109,21.5157,21.4967,21.5062,25400.0
2007-11-16 12:30:00,45.29,45.38,45.27,45.28,47800.0,21.5062,21.5489,21.4967,21.5014,47800.0
2007-11-16 12:40:00,45.29,45.31,45.24,45.24,27600.0,21.5062,21.5157,21.4824,21.4824,27600.0
2007-11-16 12:50:00,45.24,45.27,45.22,45.26,53400.0,21.4824,21.4967,21.4729,21.4919,53400.0
2007-11-16 13:00:00,45.26,45.37,45.26,45.34,52400.0,21.4919,21.5442,21.4919,21.5299,52400.0
2007-11-16 13:10:00,45.34,45.38,45.32,45.37,32800.0,21.5299,21.5489,21.5204,21.5442,32800.0
2007-11-16 13:20:00,45.37,45.38,45.25,45.3,28800.0,21.5442,21.5489,21.4872,21.5109,28800.0
2007-11-16 13:30:00,45.3,45.37,45.29,45.34,33600.0,21.5109,21.5442,21.5062,21.5299,33600.0
2007-11-16 13:40:00,45.35,45.4,45.31,45.33,51800.0,21.5347,21.5584,21.5157,21.5252,51800.0
2007-11-16 13:50:00,45.34,45.35,45.27,45.29,60800.0,21.5299,21.5347,21.4967,21.5062,60800.0
2007-11-16 14:00:00,45.28,45.3,45.26,45.28,55800.0,21.5014,21.5109,21.4919,21.5014,55800.0
2007-11-16 14:10:00,45.29,45.3,45.16,45.24,64800.0,21.5062,21.5109,21.4444,21.4824,64800.0
2007-11-16 14:20:00,45.24,45.31,45.16,45.27,81000.0,21.4824,21.5157,21.4444,21.4967,81000.0
2007-11-16 14:30:00,45.28,45.29,45.05,45.05,119200.0,21.5014,21.5062,21.3922,21.3922,119200.0
2007-11-16 14:40:00,45.05,45.16,45.03,45.1,68000.0,21.3922,21.4444,21.3827,21.4159,68000.0
2007-11-16 14:50:00,45.1,45.16,45.06,45.15,80600.0,21.4159,21.4444,21.397,21.4397,80600.0
2007-11-16 15:00:00,45.17,45.27,45.16,45.24,73800.0,21.4492,21.4967,21.4444,21.4824,73800.0
2007-11-16 15:10:00,45.24,45.27,45.22,45.25,68400.0,21.4824,21.4967,21.4729,21.4872,68400.0
2007-11-16 15:20:00,45.25,45.3,45.21,45.3,73400.0,21.4872,21.5109,21.4682,21.5109,73400.0
2007-11-16 15:30:00,45.3,45.3,45.23,45.24,109000.0,21.5109,21.5109,21.4777,21.4824,109000.0
2007-11-16 15:40:00,45.25,45.62,45.25,45.62,175200.0,21.4872,21.6629,21.4872,21.6629,175200.0
2007-11-16 15:50:00,45.6,45.65,45.55,45.58,136400.0,21.6534,21.6771,21.6296,21.6439,136400.0
2007-11-19 09:30:00,45.46,45.61,45.29,45.57,71600.0,21.5869,21.6581,21.5062,21.6391,71600.0
2007-11-19 09:40:00,45.54,45.74,45.52,45.74,69600.0,21.6249,21.7199,21.6154,21.7199,69600.0
2007-11-19 09:50:00,45.71,45.74,45.56,45.56,62800.0,21.7056,21.7199,21.6344,21.6344,62800.0
2007-11-19 10:00:00,45.53,45.71,45.5,45.65,50400.0,21.6201,21.7056,21.6059,21.6771,50400.0
2007-11-19 10:10:00,45.69,45.9,45.66,45.85,79800.0,21.6961,21.7958,21.6819,21.7721,79800.0
2007-11-19 10:20:00,45.87,46.0,45.86,45.99,69400.0,21.7816,21.8433,21.7768,21.8386,69400.0
2007-11-19 10:30:00,45.99,46.0,45.8,45.9,104000.0,21.8386,21.8433,21.7483,21.7958,104000.0
2007-11-19 10:40:00,45.89,45.99,45.88,45.96,54000.0,21.7911,21.8386,21.7863,21.8243,54000.0
2007-11-19 10:50:00,45.96,45.96,45.88,45.89,45000.0,21.8243,21.8243,21.7863,21.7911,45000.0
2007-11-19 11:00:00,45.9,45.96,45.88,45.91,83000.0,21.7958,21.8243,21.7863,21.8006,83000.0
2007-11-19 11:10:00,45.9,45.95,45.81,45.95,75000.0,21.7958,21.8196,21.7531,21.8196,75000.0
2007-11-19 11:20:00,45.96,45.96,45.91,45.94,34200.0,21.8243,21.8243,21.8006,21.8148,34200.0
2007-11-19 11:30:00,45.95,45.98,45.9,45.93,63200.0,21.8196,21.8338,21.7958,21.8101,63200.0
2007-11-19 11:40:00,45.94,45.94,45.8,45.82,43000.0,21.8148,21.8148,21.7483,21.7578,43000.0
2007-11-19 11:50:00,45.82,45.91,45.79,45.79,27000.0,21.7578,21.8006,21.7436,21.7436,27000.0
2007-11-19 12:00:00,45.78,45.83,45.74,45.83,70400.0,21.7388,21.7626,21.7199,21.7626,70400.0
2007-11-19 12:10:00,45.83,45.85,45.71,45.79,60600.0,21.7626,21.7721,21.7056,21.7436,60600.0
2007-11-19 12:20:00,45.8,45.84,45.76,45.79,40000.0,21.7483,21.7673,21.7294,21.7436,40000.0
2007-11-19 12:30:00,45.79,45.79,45.69,45.7,36800.0,21.7436,21.7436,21.6961,21.7009,36800.0
2007-11-19 12:40:00,45.68,45.73,45.65,45.72,43800.0,21.6914,21.7151,21.6771,21.7104,43800.0
2007-11-19 12:50:00,45.71,45.71,45.56,45.62,78200.0,21.7056,21.7056,21.6344,21.6629,78200.0
2007-11-19 13:00:00,45.66,45.71,45.51,45.55,95200.0,21.6819,21.7056,21.6106,21.6296,95200.0
2007-11-19 13:10:00,45.56,45.57,45.41,45.46,129800.0,21.6344,21.6391,21.5632,21.5869,129800.0
2007-11-19 13:20:00,45.45,45.61,45.4,45.59,78000.0,21.5821,21.6581,21.5584,21.6486,78000.0
2007-11-19 13:30:00,45.57,45.69,45.57,45.69,47000.0,21.6391,21.6961,21.6391,21.6961,47000.0
2007-11-19 13:40:00,45.69,45.69,45.59,45.61,51000.0,21.6961,21.6961,21.6486,21.6581,51000.0
2007-11-19 13:50:00,45.61,45.66,45.47,45.5,56400.0,21.6581,21.6819,21.5916,21.6059,56400.0
2007-11-19 14:00:00,45.49,45.76,45.47,45.75,149200.0,21.6011,21.7294,21.5916,21.7246,149200.0
2007-11-19 14:10:00,45.75,45.78,45.51,45.62,133400.0,21.7246,21.7388,21.6106,21.6629,133400.0
2007-11-19 14:20:00,45.62,45.7,45.58,45.66,70200.0,21.6629,21.7009,21.6439,21.6819,70200.0
2007-11-19 14:30:00,45.66,45.66,45.57,45.61,64800.0,21.6819,21.6819,21.6391,21.6581,64800.0
2007-11-19 14:40:00,45.62,45.71,45.62,45.64,129200.0,21.6629,21.7056,21.6629,21.6724,129200.0
2007-11-19 14:50:00,45.63,45.67,45.56,45.65,108000.0,21.6676,21.6866,21.6344,21.6771,108000.0
2007-11-19 15:00:00,45.65,45.65,45.5,45.5,76200.0,21.6771,21.6771,21.6059,21.6059,76200.0
2007-11-19 15:10:00,45.5,45.69,45.49,45.62,115400.0,21.6059,21.6961,21.6011,21.6629,115400.0
2007-11-19 15:20:00,45.62,45.63,45.55,45.58,107200.0,21.6629,21.6676,21.6296,21.6439,107200.0
2007-11-19 15:30:00,45.59,45.62,45.48,45.54,101400.0,21.6486,21.6629,21.5964,21.6249,101400.0
2007-11-19 15:40:00,45.55,45.59,45.5,45.58,93800.0,21.6296,21.6486,21.6059,21.6439,93800.0
2007-11-19 15:50:00,45.57,45.6,45.52,45.56,155800.0,21.6391,21.6534,21.6154,21.6344,155800.0
2007-11-20 09:30:00,46.43,46.99,45.58,45.95,173900.0,22.0475,22.3134,21.6439,21.8196,173900.0
2007-11-20 09:40:00,46.0,46.46,45.86,46.02,89200.0,21.8433,22.0617,21.7768,21.8528,89200.0
2007-11-20 09:50:00,46.01,46.03,45.56,45.61,82400.0,21.8481,21.8576,21.6344,21.6581,82400.0
2007-11-20 10:00:00,45.65,45.94,45.64,45.92,79900.0,21.6771,21.8148,21.6724,21.8053,79900.0
2007-11-20 10:10:00,45.9,46.07,45.76,46.0,53500.0,21.7958,21.8766,21.7294,21.8433,53500.0
2007-11-20 10:20:00,46.02,46.11,45.96,46.01,90700.0,21.8528,21.8956,21.8243,21.8481,90700.0
2007-11-20 10:30:00,46.01,46.2,46.0,46.14,92400.0,21.8481,21.9383,21.8433,21.9098,92400.0
2007-11-20 10:40:00,46.11,46.15,46.03,46.1,82300.0,21.8956,21.9145,21.8576,21.8908,82300.0
2007-11-20 10:50:00,46.08,46.11,46.03,46.08,38100.0,21.8813,21.8956,21.8576,21.8813,38100.0
2007-11-20 11:00:00,46.08,46.22,46.08,46.22,52500.0,21.8813,21.9478,21.8813,21.9478,52500.0
2007-11-20 11:10:00,46.22,46.24,46.0,46.04,79200.0,21.9478,21.9573,21.8433,21.8623,79200.0
2007-11-20 11:20:00,46.04,46.15,46.0,46.11,41900.0,21.8623,21.9145,21.8433,21.8956,41900.0
2007-11-20 11:30:00,46.11,46.21,46.07,46.15,71300.0,21.8956,21.943,21.8766,21.9145,71300.0
2007-11-20 11:40:00,46.14,46.16,46.04,46.08,109800.0,21.9098,21.9193,21.8623,21.8813,109800.0
2007-11-20 11:50:00,46.08,46.12,46.04,46.1,87200.0,21.8813,21.9003,21.8623,21.8908,87200.0
2007-11-20 12:00:00,46.1,46.11,46.05,46.09,39600.0,21.8908,21.8956,21.8671,21.8861,39600.0
2007-11-20 12:10:00,46.08,46.15,46.04,46.11,75600.0,21.8813,21.9145,21.8623,21.8956,75600.0
2007-11-20 12:20:00,46.12,46.13,46.04,46.04,57400.0,21.9003,21.905,21.8623,21.8623,57400.0
2007-11-20 12:30:00,46.05,46.06,45.92,45.98,65300.0,21.8671,21.8718,21.8053,21.8338,65300.0
2007-11-20 12:40:00,45.97,46.07,45.89,46.06,69500.0,21.8291,21.8766,21.7911,21.8718,69500.0
2007-11-20 12:50:00,46.05,46.18,46.03,46.08,132700.0,21.8671,21.9288,21.8576,21.8813,132700.0
2007-11-20 13:00:00,46.09,46.18,45.99,46.04,164700.0,21.8861,21.9288,21.8386,21.8623,164700.0
2007-11-20 13:10:00,46.04,46.07,45.97,45.99,88300.0,21.8623,21.8766,21.8291,21.8386,88300.0
2007-11-20 13:20:00,45.99,46.06,45.84,45.89,75200.0,21.8386,21.8718,21.7673,21.7911,75200.0
2007-11-20 13:30:00,45.89,46.08,45.88,45.97,78600.0,21.7911,21.8813,21.7863,21.8291,78600.0
2007-11-20 13:40:00,45.98,46.0,45.91,46.0,66000.0,21.8338,21.8433,21.8006,21.8433,66000.0
2007-11-20 13:50:00,45.98,46.04,45.91,45.96,71200.0,21.8338,21.8623,21.8006,21.8243,71200.0
2007-11-20 14:00:00,45.98,46.05,45.78,45.89,102700.0,21.8338,21.8671,21.7388,21.7911,102700.0
2007-11-20 14:10:00,45.89,46.11,45.85,46.1,124100.0,21.7911,21.8956,21.7721,21.8908,124100.0
2007-11-20 14:20:00,46.1,46.15,45.87,46.0,111200.0,21.8908,21.9145,21.7816,21.8433,111200.0
2007-11-20 14:30:00,46.0,46.14,45.97,46.06,206100.0,21.8433,21.9098,21.8291,21.8718,206100.0
2007-11-20 14:40:00,46.06,46.19,46.01,46.11,132900.0,21.8718,21.9335,21.8481,21.8956,132900.0
2007-11-20 14:50:00,46.12,46.14,45.98,46.05,113000.0,21.9003,21.9098,21.8338,21.8671,113000.0
2007-11-20 15:00:00,46.05,46.12,45.97,46.07,97100.0,21.8671,21.9003,21.8291,21.8766,97100.0
2007-11-20 15:10:00,46.05,46.14,45.97,45.97,132900.0,21.8671,21.9098,21.8291,21.8291,132900.0
2007-11-20 15:20:00,45.99,46.28,45.96,46.2,124700.0,21.8386,21.9763,21.8243,21.9383,124700.0
2007-11-20 15:30:00,46.2,46.32,46.18,46.22,137400.0,21.9383,21.9953,21.9288,21.9478,137400.0
2007-11-20 15:40:00,46.2,46.45,46.2,46.28,149600.0,21.9383,22.057,21.9383,21.9763,149600.0
2007-11-20 15:50:00,46.28,46.38,46.11,46.35,279000.0,21.9763,22.0238,21.8956,22.0095,279000.0
2007-11-21 09:30:00,46.74,46.74,46.07,46.31,81800.0,22.1947,22.1947,21.8766,21.9905,81800.0
2007-11-21 09:40:00,46.3,46.53,46.25,46.37,88600.0,21.9858,22.095,21.962,22.019,88600.0
2007-11-21 09:50:00,46.36,46.59,45.82,46.49,159600.0,22.0143,22.1235,21.7578,22.076,159600.0
2007-11-21 10:00:00,46.46,46.54,46.36,46.51,57400.0,22.0617,22.0997,22.0143,22.0855,57400.0
2007-11-21 10:10:00,46.5,46.58,46.48,46.49,75700.0,22.0807,22.1187,22.0712,22.076,75700.0
2007-11-21 10:20:00,46.5,46.61,46.48,46.57,34800.0,22.0807,22.133,22.0712,22.114,34800.0
2007-11-21 10:30:00,46.59,46.61,46.44,46.49,75700.0,22.1235,22.133,22.0523,22.076,75700.0
2007-11-21 10:40:00,46.47,46.55,46.43,46.49,38400.0,22.0665,22.1045,22.0475,22.076,38400.0
2007-11-21 10:50:00,46.5,46.51,46.33,46.39,76800.0,22.0807,22.0855,22.0,22.0285,76800.0
2007-11-21 11:00:00,46.37,46.5,46.27,46.46,71900.0,22.019,22.0807,21.9715,22.0617,71900.0
2007-11-21 11:10:00,46.45,46.57,46.43,46.51,61000.0,22.057,22.114,22.0475,22.0855,61000.0
2007-11-21 11:20:00,46.5,46.53,46.45,46.53,76300.0,22.0807,22.095,22.057,22.095,76300.0
2007-11-21 11:30:00,46.52,46.57,46.51,46.54,56000.0,22.0902,22.114,22.0855,22.0997,56000.0
2007-11-21 11:40:00,46.56,46.57,46.46,46.49,68900.0,22.1092,22.114,22.0617,22.076,68900.0
2007-11-21 11:50:00,46.5,46.55,46.45,46.5,77100.0,22.0807,22.1045,22.057,22.0807,77100.0
2007-11-21 12:00:00,46.5,46.56,46.4,46.4,196500.0,22.0807,22.1092,22.0333,22.0333,196500.0
2007-11-21 12:10:00,46.41,46.43,46.35,46.41,95200.0,22.038,22.0475,22.0095,22.038,95200.0
2007-11-21 12:20:00,46.42,46.48,46.39,46.42,58400.0,22.0428,22.0712,22.0285,22.0428,58400.0
2007-11-21 12:30:00,46.42,46.54,46.38,46.52,52100.0,22.0428,22.0997,22.0238,22.0902,52100.0
2007-11-21 12:40:00,46.52,46.61,46.5,46.56,44100.0,22.0902,22.133,22.0807,22.1092,44100.0
2007-11-21 12:50:00,46.59,46.63,46.49,46.57,57600.0,22.1235,22.1425,22.076,22.114,57600.0
2007-11-21 13:00:00,46.59,46.68,46.53,46.58,77600.0,22.1235,22.1662,22.095,22.1187,77600.0
2007-11-21 13:10:00,46.59,46.67,46.59,46.63,45300.0,22.1235,22.1615,22.1235,22.1425,45300.0
2007-11-21 13:20:00,46.65,46.67,46.51,46.54,67400.0,22.152,22.1615,22.0855,22.0997,67400.0
2007-11-21 13:30:00,46.54,46.62,46.54,46.54,49100.0,22.0997,22.1377,22.0997,22.0997,49100.0
2007-11-21 13:40:00,46.55,46.67,46.5,46.67,65400.0,22.1045,22.1615,22.0807,22.1615,65400.0
2007-11-21 13:50:00,46.67,46.69,46.58,46.66,46900.0,22.1615,22.171,22.1187,22.1567,46900.0
2007-11-21 14:00:00,46.66,46.68,46.6,46.66,42900.0,22.1567,22.1662,22.1282,22.1567,42900.0
2007-11-21 14:10:00,46.67,46.71,46.63,46.71,42800.0,22.1615,22.1805,22.1425,22.1805,42800.0
2007-11-21 14:20:00,46.71,46.75,46.69,46.74,50900.0,22.1805,22.1995,22.171,22.1947,50900.0
2007-11-21 14:30:00,46.74,46.78,46.68,46.74,97700.0,22.1947,22.2137,22.1662,22.1947,97700.0
2007-11-21 14:40:00,46.74,46.8,46.71,46.79,45200.0,22.1947,22.2232,22.1805,22.2185,45200.0
2007-11-21 14:50:00,46.79,46.84,46.74,46.83,46200.0,22.2185,22.2422,22.1947,22.2374,46200.0
2007-11-21 15:00:00,46.83,46.89,46.59,46.59,89100.0,22.2374,22.2659,22.1235,22.1235,89100.0
2007-11-21 15:10:00,46.59,46.59,46.43,46.46,98400.0,22.1235,22.1235,22.0475,22.0617,98400.0
2007-11-21 15:20:00,46.47,46.53,46.38,46.4,70300.0,22.0665,22.095,22.0238,22.0333,70300.0
2007-11-21 15:30:00,46.4,46.42,46.32,46.41,84600.0,22.0333,22.0428,21.9953,22.038,84600.0
2007-11-21 15:40:00,46.41,46.46,46.35,46.44,68000.0,22.038,22.0617,22.0095,22.0523,68000.0
2007-11-21 15:50:00,46.44,46.45,46.14,46.2,161000.0,22.0523,22.057,21.9098,21.9383,161000.0
2007-11-23 09:30:00,46.62,46.62,45.93,45.99,42400.0,22.1377,22.1377,21.8101,21.8386,42400.0
2007-11-23 09:40:00,46.0,46.16,45.88,45.91,49000.0,21.8433,21.9193,21.7863,21.8006,49000.0
2007-11-23 09:50:00,45.9,45.93,45.66,45.7,34600.0,21.7958,21.8101,21.6819,21.7009,34600.0
2007-11-23 10:00:00,45.7,45.72,45.63,45.69,29100.0,21.7009,21.7104,21.6676,21.6961,29100.0
2007-11-23 10:10:00,45.68,45.7,45.63,45.7,22100.0,21.6914,21.7009,21.6676,21.7009,22100.0
2007-11-23 10:20:00,45.69,45.71,45.63,45.66,24700.0,21.6961,21.7056,21.6676,21.6819,24700.0
2007-11-23 10:30:00,45.66,45.72,45.66,45.71,22000.0,21.6819,21.7104,21.6819,21.7056,22000.0
2007-11-23 10:40:00,45.71,45.79,45.67,45.79,142600.0,21.7056,21.7436,21.6866,21.7436,142600.0
2007-11-23 10:50:00,45.79,45.81,45.75,45.78,31600.0,21.7436,21.7531,21.7246,21.7388,31600.0
2007-11-23 11:00:00,45.78,45.79,45.66,45.67,22100.0,21.7388,21.7436,21.6819,21.6866,22100.0
2007-11-23 11:10:00,45.68,45.71,45.67,45.68,19500.0,21.6914,21.7056,21.6866,21.6914,19500.0
2007-11-23 11:20:00,45.69,45.69,45.66,45.67,14700.0,21.6961,21.6961,21.6819,21.6866,14700.0
2007-11-23 11:30:00,45.66,45.76,45.65,45.76,15100.0,21.6819,21.7294,21.6771,21.7294,15100.0
2007-11-23 11:40:00,45.76,45.8,45.74,45.75,14600.0,21.7294,21.7483,21.7199,21.7246,14600.0
2007-11-23 11:50:00,45.76,45.85,45.75,45.78,15900.0,21.7294,21.7721,21.7246,21.7388,15900.0
2007-11-23 12:00:00,45.79,45.8,45.76,45.78,11800.0,21.7436,21.7483,21.7294,21.7388,11800.0
2007-11-23 12:10:00,45.78,45.78,45.68,45.75,44700.0,21.7388,21.7388,21.6914,21.7246,44700.0
2007-11-23 12:20:00,45.75,45.79,45.73,45.75,38500.0,21.7246,21.7436,21.7151,21.7246,38500.0
2007-11-23 12:30:00,45.75,45.76,45.64,45.64,50100.0,21.7246,21.7294,21.6724,21.6724,50100.0
2007-11-23 12:40:00,45.64,45.74,45.6,45.72,51000.0,21.6724,21.7199,21.6534,21.7104,51000.0
2007-11-23 12:50:00,45.71,45.71,45.56,45.7,100200.0,21.7056,21.7056,21.6344,21.7009,100200.0
2007-11-26 09:30:00,45.8,46.1,45.61,46.08,74600.0,21.7483,21.8908,21.6581,21.8813,74600.0
2007-11-26 09:40:00,46.1,46.36,46.07,46.35,68400.0,21.8908,22.0143,21.8766,22.0095,68400.0
2007-11-26 09:50:00,46.35,46.36,45.62,46.32,73100.0,22.0095,22.0143,21.6629,21.9953,73100.0
2007-11-26 10:00:00,46.32,46.32,46.17,46.24,103100.0,21.9953,21.9953,21.924,21.9573,103100.0
2007-11-26 10:10:00,46.23,46.32,46.23,46.32,50900.0,21.9525,21.9953,21.9525,21.9953,50900.0
2007-11-26 10:20:00,46.32,46.4,46.19,46.19,88600.0,21.9953,22.0333,21.9335,21.9335,88600.0
2007-11-26 10:30:00,46.19,46.24,46.16,46.23,46400.0,21.9335,21.9573,21.9193,21.9525,46400.0
2007-11-26 10:40:00,46.23,46.33,46.2,46.33,44500.0,21.9525,22.0,21.9383,22.0,44500.0
2007-11-26 10:50:00,46.33,46.36,46.27,46.32,51000.0,22.0,22.0143,21.9715,21.9953,51000.0
2007-11-26 11:00:00,46.34,46.51,46.34,46.48,48700.0,22.0048,22.0855,22.0048,22.0712,48700.0
2007-11-26 11:10:00,46.47,46.49,46.4,46.49,124200.0,22.0665,22.076,22.0333,22.076,124200.0
2007-11-26 11:20:00,46.49,46.49,46.34,46.34,61400.0,22.076,22.076,22.0048,22.0048,61400.0
2007-11-26 11:30:00,46.32,46.4,46.27,46.33,61400.0,21.9953,22.0333,21.9715,22.0,61400.0
2007-11-26 11:40:00,46.34,46.49,46.34,46.47,42200.0,22.0048,22.076,22.0048,22.0665,42200.0
2007-11-26 11:50:00,46.47,46.53,46.45,46.46,48100.0,22.0665,22.095,22.057,22.0617,48100.0
2007-11-26 12:00:00,46.47,46.61,46.47,46.6,56300.0,22.0665,22.133,22.0665,22.1282,56300.0
2007-11-26 12:10:00,46.6,46.74,46.6,46.68,120000.0,22.1282,22.1947,22.1282,22.1662,120000.0
2007-11-26 12:20:00,46.68,46.75,46.6,46.73,46300.0,22.1662,22.1995,22.1282,22.19,46300.0
2007-11-26 12:30:00,46.73,46.75,46.56,46.58,52900.0,22.19,22.1995,22.1092,22.1187,52900.0
2007-11-26 12:40:00,46.57,46.6,46.51,46.58,44100.0,22.114,22.1282,22.0855,22.1187,44100.0
2007-11-26 12:50:00,46.56,46.61,46.47,46.56,41400.0,22.1092,22.133,22.0665,22.1092,41400.0
2007-11-26 13:00:00,46.55,46.65,46.55,46.6,28000.0,22.1045,22.152,22.1045,22.1282,28000.0
2007-11-26 13:10:00,46.6,46.62,46.53,46.6,46100.0,22.1282,22.1377,22.095,22.1282,46100.0
2007-11-26 13:20:00,46.57,46.58,46.42,46.42,61800.0,22.114,22.1187,22.0428,22.0428,61800.0
2007-11-26 13:30:00,46.44,46.48,46.36,46.4,42200.0,22.0523,22.0712,22.0143,22.0333,42200.0
2007-11-26 13:40:00,46.4,46.45,46.26,46.32,31400.0,22.0333,22.057,21.9668,21.9953,31400.0
2007-11-26 13:50:00,46.31,46.33,46.21,46.28,28600.0,21.9905,22.0,21.943,21.9763,28600.0
2007-11-26 14:00:00,46.29,46.35,46.25,46.3,44300.0,21.981,22.0095,21.962,21.9858,44300.0
2007-11-26 14:10:00,46.31,46.49,46.29,46.49,54800.0,21.9905,22.076,21.981,22.076,54800.0
2007-11-26 14:20:00,46.49,46.49,46.43,46.44,51700.0,22.076,22.076,22.0475,22.0523,51700.0
2007-11-26 14:30:00,46.44,46.46,46.25,46.26,53100.0,22.0523,22.0617,21.962,21.9668,53100.0
2007-11-26 14:40:00,46.26,46.35,46.22,46.28,40500.0,21.9668,22.0095,21.9478,21.9763,40500.0
2007-11-26 14:50:00,46.28,46.35,46.2,46.24,64900.0,21.9763,22.0095,21.9383,21.9573,64900.0
2007-11-26 15:00:00,46.23,46.3,46.16,46.19,88500.0,21.9525,21.9858,21.9193,21.9335,88500.0
2007-11-26 15:10:00,46.18,46.27,46.09,46.19,102000.0,21.9288,21.9715,21.8861,21.9335,102000.0
2007-11-26 15:20:00,46.19,46.32,46.15,46.25,114900.0,21.9335,21.9953,21.9145,21.962,114900.0
2007-11-26 15:30:00,46.24,46.31,46.24,46.28,97200.0,21.9573,21.9905,21.9573,21.9763,97200.0
2007-11-26 15:40:00,46.28,46.28,46.01,46.02,156000.0,21.9763,21.9763,21.8481,21.8528,156000.0
2007-11-26 15:50:00,46.02,46.03,45.8,45.8,223300.0,21.8528,21.8576,21.7483,21.7483,223300.0
2007-11-27 09:30:00,46.19,46.19,45.86,46.01,77100.0,21.9335,21.9335,21.7768,21.8481,77100.0
2007-11-27 09:40:00,46.04,46.11,45.99,46.09,65000.0,21.8623,21.8956,21.8386,21.8861,65000.0
2007-11-27 09:50:00,46.08,46.31,46.0,46.24,79900.0,21.8813,21.9905,21.8433,21.9573,79900.0
2007-11-27 10:00:00,46.21,46.24,46.08,46.21,63000.0,21.943,21.9573,21.8813,21.943,63000.0
2007-11-27 10:10:00,46.2,46.33,46.17,46.23,64000.0,21.9383,22.0,21.924,21.9525,64000.0
2007-11-27 10:20:00,46.23,46.41,46.13,46.18,70600.0,21.9525,22.038,21.905,21.9288,70600.0
2007-11-27 10:30:00,46.17,46.48,46.15,46.47,96100.0,21.924,22.0712,21.9145,22.0665,96100.0
2007-11-27 10:40:00,46.48,46.5,46.42,46.49,73100.0,22.0712,22.0807,22.0428,22.076,73100.0
2007-11-27 10:50:00,46.49,46.51,46.39,46.46,49400.0,22.076,22.0855,22.0285,22.0617,49400.0
2007-11-27 11:00:00,46.47,46.49,46.39,46.41,64600.0,22.0665,22.076,22.0285,22.038,64600.0
2007-11-27 11:10:00,46.41,46.51,46.41,46.46,137500.0,22.038,22.0855,22.038,22.0617,137500.0
2007-11-27 11:20:00,46.47,46.68,46.46,46.61,75700.0,22.0665,22.1662,22.0617,22.133,75700.0
2007-11-27 11:30:00,46.6,46.71,46.6,46.62,139400.0,22.1282,22.1805,22.1282,22.1377,139400.0
2007-11-27 11:40:00,46.62,46.66,46.57,46.57,99300.0,22.1377,22.1567,22.114,22.114,99300.0
2007-11-27 11:50:00,46.57,46.59,46.51,46.51,88900.0,22.114,22.1235,22.0855,22.0855,88900.0
2007-11-27 12:00:00,46.51,46.54,46.47,46.5,67500.0,22.0855,22.0997,22.0665,22.0807,67500.0
2007-11-27 12:10:00,46.49,46.49,46.37,46.37,55500.0,22.076,22.076,22.019,22.019,55500.0
2007-11-27 12:20:00,46.37,46.4,46.3,46.37,48800.0,22.019,22.0333,21.9858,22.019,48800.0
2007-11-27 12:30:00,46.37,46.51,46.37,46.47,47000.0,22.019,22.0855,22.019,22.0665,47000.0
2007-11-27 12:40:00,46.47,46.54,46.43,46.52,42300.0,22.0665,22.0997,22.0475,22.0902,42300.0
2007-11-27 12:50:00,46.53,46.56,46.48,46.49,39800.0,22.095,22.1092,22.0712,22.076,39800.0
2007-11-27 13:00:00,46.49,46.54,46.45,46.47,24500.0,22.076,22.0997,22.057,22.0665,24500.0
2007-11-27 13:10:00,46.48,46.48,46.35,46.37,35700.0,22.0712,22.0712,22.0095,22.019,35700.0
2007-11-27 13:20:00,46.37,46.56,46.34,46.48,40600.0,22.019,22.1092,22.0048,22.0712,40600.0
2007-11-27 13:30:00,46.5,46.52,46.44,46.49,30600.0,22.0807,22.0902,22.0523,22.076,30600.0
2007-11-27 13:40:00,46.46,46.49,46.42,46.46,28400.0,22.0617,22.076,22.0428,22.0617,28400.0
2007-11-27 13:50:00,46.47,46.47,46.26,46.3,41700.0,22.0665,22.0665,21.9668,21.9858,41700.0
2007-11-27 14:00:00,46.31,46.33,46.18,46.23,39100.0,21.9905,22.0,21.9288,21.9525,39100.0
2007-11-27 14:10:00,46.22,46.42,46.2,46.4,43400.0,21.9478,22.0428,21.9383,22.0333,43400.0
2007-11-27 14:20:00,46.41,46.41,46.28,46.32,39400.0,22.038,22.038,21.9763,21.9953,39400.0
2007-11-27 14:30:00,46.32,46.46,46.09,46.15,99800.0,21.9953,22.0617,21.8861,21.9145,99800.0
2007-11-27 14:40:00,46.16,46.21,46.01,46.15,74500.0,21.9193,21.943,21.8481,21.9145,74500.0
2007-11-27 14:50:00,46.17,46.25,46.15,46.21,71200.0,21.924,21.962,21.9145,21.943,71200.0
2007-11-27 15:00:00,46.2,46.24,46.15,46.2,59800.0,21.9383,21.9573,21.9145,21.9383,59800.0
2007-11-27 15:10:00,46.2,46.37,46.2,46.36,102200.0,21.9383,22.019,21.9383,22.0143,102200.0
2007-11-27 15:20:00,46.36,46.38,46.17,46.26,100800.0,22.0143,22.0238,21.924,21.9668,100800.0
2007-11-27 15:30:00,46.26,46.5,46.25,46.42,140000.0,21.9668,22.0807,21.962,22.0428,140000.0
2007-11-27 15:40:00,46.42,46.58,46.42,46.56,182700.0,22.0428,22.1187,22.0428,22.1092,182700.0
2007-11-27 15:50:00,46.55,46.64,46.5,46.55,273200.0,22.1045,22.1472,22.0807,22.1045,273200.0
2007-11-28 09:30:00,46.7,46.7,46.0,46.13,75100.0,22.3621,22.3621,22.0269,22.0892,75100.0
2007-11-28 09:40:00,46.11,46.14,45.95,45.99,37200.0,22.0796,22.094,22.003,22.0221,37200.0
2007-11-28 09:50:00,45.99,46.17,45.99,46.06,31100.0,22.0221,22.1083,22.0221,22.0557,31100.0
2007-11-28 10:00:00,46.04,46.1,46.0,46.04,104400.0,22.0461,22.0748,22.0269,22.0461,104400.0
2007-11-28 10:10:00,46.03,46.17,46.03,46.13,30300.0,22.0413,22.1083,22.0413,22.0892,30300.0
2007-11-28 10:20:00,46.13,46.22,46.1,46.16,30300.0,22.0892,22.1323,22.0748,22.1035,30300.0
2007-11-28 10:30:00,46.15,46.22,46.1,46.16,36400.0,22.0988,22.1323,22.0748,22.1035,36400.0
2007-11-28 10:40:00,46.13,46.31,46.13,46.3,78800.0,22.0892,22.1754,22.0892,22.1706,78800.0
2007-11-28 10:50:00,46.3,46.36,46.25,46.33,51200.0,22.1706,22.1993,22.1466,22.185,51200.0
2007-11-28 11:00:00,46.33,46.45,46.31,46.39,247400.0,22.185,22.2424,22.1754,22.2137,247400.0
2007-11-28 11:10:00,46.39,46.48,46.37,46.45,50700.0,22.2137,22.2568,22.2041,22.2424,50700.0
2007-11-28 11:20:00,46.43,46.44,46.34,46.43,123900.0,22.2328,22.2376,22.1897,22.2328,123900.0
2007-11-28 11:30:00,46.43,46.57,46.4,46.51,228700.0,22.2328,22.2999,22.2185,22.2711,228700.0
2007-11-28 11:40:00,46.51,46.59,46.51,46.54,53400.0,22.2711,22.3095,22.2711,22.2855,53400.0
2007-11-28 11:50:00,46.55,46.62,46.5,46.61,75500.0,22.2903,22.3238,22.2664,22.319,75500.0
2007-11-28 12:00:00,46.6,46.63,46.59,46.6,51800.0,22.3142,22.3286,22.3095,22.3142,51800.0
2007-11-28 12:10:00,46.6,46.61,46.56,46.61,31800.0,22.3142,22.319,22.2951,22.319,31800.0
2007-11-28 12:20:00,46.62,46.62,46.57,46.58,40700.0,22.3238,22.3238,22.2999,22.3047,40700.0
2007-11-28 12:30:00,46.58,46.62,46.57,46.57,50300.0,22.3047,22.3238,22.2999,22.2999,50300.0
2007-11-28 12:40:00,46.57,46.6,46.54,46.57,61700.0,22.2999,22.3142,22.2855,22.2999,61700.0
2007-11-28 12:50:00,46.56,46.57,46.52,46.53,55600.0,22.2951,22.2999,22.2759,22.2807,55600.0
2007-11-28 13:00:00,46.54,46.62,46.52,46.55,115300.0,22.2855,22.3238,22.2759,22.2903,115300.0
2007-11-28 13:10:00,46.55,46.69,46.54,46.67,58300.0,22.2903,22.3573,22.2855,22.3478,58300.0
2007-11-28 13:20:00,46.66,46.69,46.63,46.65,40600.0,22.343,22.3573,22.3286,22.3382,40600.0
2007-11-28 13:30:00,46.65,46.7,46.63,46.67,34200.0,22.3382,22.3621,22.3286,22.3478,34200.0
2007-11-28 13:40:00,46.66,46.71,46.65,46.69,43700.0,22.343,22.3669,22.3382,22.3573,43700.0
2007-11-28 13:50:00,46.68,46.81,46.68,46.75,60200.0,22.3525,22.4148,22.3525,22.3861,60200.0
2007-11-28 14:00:00,46.75,46.8,46.69,46.8,40300.0,22.3861,22.41,22.3573,22.41,40300.0
2007-11-28 14:10:00,46.8,46.87,46.77,46.85,48400.0,22.41,22.4435,22.3956,22.434,48400.0
2007-11-28 14:20:00,46.84,46.86,46.81,46.82,54700.0,22.4292,22.4387,22.4148,22.4196,54700.0
2007-11-28 14:30:00,46.82,46.92,46.8,46.8,74800.0,22.4196,22.4675,22.41,22.41,74800.0
2007-11-28 14:40:00,46.8,46.81,46.73,46.74,70000.0,22.41,22.4148,22.3765,22.3813,70000.0
2007-11-28 14:50:00,46.73,46.79,46.71,46.74,73300.0,22.3765,22.4052,22.3669,22.3813,73300.0
2007-11-28 15:00:00,46.75,46.82,46.72,46.78,115500.0,22.3861,22.4196,22.3717,22.4004,115500.0
2007-11-28 15:10:00,46.77,46.88,46.77,46.84,103500.0,22.3956,22.4483,22.3956,22.4292,103500.0
2007-11-28 15:20:00,46.84,46.89,46.78,46.88,84600.0,22.4292,22.4531,22.4004,22.4483,84600.0
2007-11-28 15:30:00,46.89,46.9,46.76,46.81,139500.0,22.4531,22.4579,22.3909,22.4148,139500.0
2007-11-28 15:40:00,46.82,46.91,46.8,46.9,205000.0,22.4196,22.4627,22.41,22.4579,205000.0
2007-11-28 15:50:00,46.9,47.06,46.87,47.03,311700.0,22.4579,22.5345,22.4435,22.5201,311700.0
2007-11-29 09:30:00,46.75,47.07,46.75,46.89,91800.0,22.3861,22.5393,22.3861,22.4531,91800.0
2007-11-29 09:40:00,46.84,46.89,46.68,46.73,85200.0,22.4292,22.4531,22.3525,22.3765,85200.0
2007-11-29 09:50:00,46.72,47.02,46.71,46.94,45900.0,22.3717,22.5154,22.3669,22.477,45900.0
2007-11-29 10:00:00,46.95,47.03,46.65,46.69,71200.0,22.4818,22.5201,22.3382,22.3573,71200.0
2007-11-29 10:10:00,46.66,46.75,46.6,46.74,59100.0,22.343,22.3861,22.3142,22.3813,59100.0
2007-11-29 10:20:00,46.74,46.78,46.67,46.73,45600.0,22.3813,22.4004,22.3478,22.3765,45600.0
2007-11-29 10:30:00,46.73,46.85,46.73,46.84,78900.0,22.3765,22.434,22.3765,22.4292,78900.0
2007-11-29 10:40:00,46.82,46.97,46.82,46.93,69300.0,22.4196,22.4914,22.4196,22.4723,69300.0
2007-11-29 10:50:00,46.93,46.98,46.91,46.98,98500.0,22.4723,22.4962,22.4627,22.4962,98500.0
2007-11-29 11:00:00,46.97,47.06,46.95,47.0,80400.0,22.4914,22.5345,22.4818,22.5058,80400.0
2007-11-29 11:10:00,47.0,47.05,46.98,46.99,68700.0,22.5058,22.5297,22.4962,22.501,68700.0
2007-11-29 11:20:00,47.01,47.05,46.97,47.05,54400.0,22.5106,22.5297,22.4914,22.5297,54400.0
2007-11-29 11:30:00,47.05,47.12,47.01,47.07,78000.0,22.5297,22.5632,22.5106,22.5393,78000.0
2007-11-29 11:40:00,47.06,47.15,47.06,47.14,137800.0,22.5345,22.5776,22.5345,22.5728,137800.0
2007-11-29 11:50:00,47.12,47.19,47.12,47.19,41300.0,22.5632,22.5968,22.5632,22.5968,41300.0
2007-11-29 12:00:00,47.19,47.3,47.17,47.3,106000.0,22.5968,22.6494,22.5872,22.6494,106000.0
2007-11-29 12:10:00,47.3,47.3,47.22,47.22,30900.0,22.6494,22.6494,22.6111,22.6111,30900.0
2007-11-29 12:20:00,47.22,47.28,47.22,47.27,34600.0,22.6111,22.6399,22.6111,22.6351,34600.0
2007-11-29 12:30:00,47.27,47.35,47.25,47.33,52500.0,22.6351,22.6734,22.6255,22.6638,52500.0
2007-11-29 12:40:00,47.33,47.36,47.29,47.33,38500.0,22.6638,22.6782,22.6446,22.6638,38500.0
2007-11-29 12:50:00,47.32,47.35,47.28,47.31,57400.0,22.659,22.6734,22.6399,22.6542,57400.0
2007-11-29 13:00:00,47.3,47.32,47.23,47.28,109900.0,22.6494,22.659,22.6159,22.6399,109900.0
2007-11-29 13:10:00,47.28,47.33,47.22,47.22,27700.0,22.6399,22.6638,22.6111,22.6111,27700.0
2007-11-29 13:20:00,47.23,47.27,47.19,47.21,43100.0,22.6159,22.6351,22.5968,22.6063,43100.0
2007-11-29 13:30:00,47.22,47.26,47.21,47.21,32000.0,22.6111,22.6303,22.6063,22.6063,32000.0
2007-11-29 13:40:00,47.21,47.22,46.97,47.05,85000.0,22.6063,22.6111,22.4914,22.5297,85000.0
2007-11-29 13:50:00,47.07,47.09,47.01,47.02,49200.0,22.5393,22.5489,22.5106,22.5154,49200.0
2007-11-29 14:00:00,47.02,47.08,46.99,47.04,51900.0,22.5154,22.5441,22.501,22.5249,51900.0
2007-11-29 14:10:00,47.06,47.21,47.05,47.16,45800.0,22.5345,22.6063,22.5297,22.5824,45800.0
2007-11-29 14:20:00,47.15,47.19,47.08,47.18,32700.0,22.5776,22.5968,22.5441,22.592,32700.0
2007-11-29 14:30:00,47.18,47.18,47.0,47.04,46800.0,22.592,22.592,22.5058,22.5249,46800.0
2007-11-29 14:40:00,47.04,47.16,47.04,47.11,36500.0,22.5249,22.5824,22.5249,22.5585,36500.0
2007-11-29 14:50:00,47.14,47.17,47.08,47.15,39000.0,22.5728,22.5872,22.5441,22.5776,39000.0
2007-11-29 15:00:00,47.15,47.22,47.13,47.15,46400.0,22.5776,22.6111,22.568,22.5776,46400.0
2007-11-29 15:10:00,47.16,47.16,47.04,47.08,43400.0,22.5824,22.5824,22.5249,22.5441,43400.0
2007-11-29 15:20:00,47.08,47.08,46.92,46.93,119800.0,22.5441,22.5441,22.4675,22.4723,119800.0
2007-11-29 15:30:00,46.93,46.95,46.86,46.93,104000.0,22.4723,22.4818,22.4387,22.4723,104000.0
2007-11-29 15:40:00,46.92,47.05,46.83,46.98,61500.0,22.4675,22.5297,22.4244,22.4962,61500.0
2007-11-29 15:50:00,46.98,46.99,46.89,46.96,73300.0,22.4962,22.501,22.4531,22.4866,73300.0
2007-11-30 09:30:00,47.39,47.5,46.83,46.91,75900.0,22.6925,22.7452,22.4244,22.4627,75900.0
2007-11-30 09:40:00,46.9,46.92,46.6,46.6,107500.0,22.4579,22.4675,22.3142,22.3142,107500.0
2007-11-30 09:50:00,46.65,46.9,46.56,46.87,64800.0,22.3382,22.4579,22.2951,22.4435,64800.0
2007-11-30 10:00:00,46.87,47.02,46.75,47.02,59400.0,22.4435,22.5154,22.3861,22.5154,59400.0
2007-11-30 10:10:00,47.02,47.11,47.0,47.1,46100.0,22.5154,22.5585,22.5058,22.5537,46100.0
2007-11-30 10:20:00,47.09,47.1,46.99,47.01,51100.0,22.5489,22.5537,22.501,22.5106,51100.0
2007-11-30 10:30:00,47.01,47.15,47.0,47.05,63200.0,22.5106,22.5776,22.5058,22.5297,63200.0
2007-11-30 10:40:00,47.05,47.06,46.99,47.03,39000.0,22.5297,22.5345,22.501,22.5201,39000.0
2007-11-30 10:50:00,47.02,47.1,47.02,47.06,37200.0,22.5154,22.5537,22.5154,22.5345,37200.0
2007-11-30 11:00:00,47.06,47.07,46.98,47.02,87100.0,22.5345,22.5393,22.4962,22.5154,87100.0
2007-11-30 11:10:00,47.01,47.02,46.94,46.94,46700.0,22.5106,22.5154,22.477,22.477,46700.0
2007-11-30 11:20:00,46.95,47.01,46.9,46.99,41100.0,22.4818,22.5106,22.4579,22.501,41100.0
2007-11-30 11:30:00,46.99,47.11,46.98,47.11,73100.0,22.501,22.5585,22.4962,22.5585,73100.0
2007-11-30 11:40:00,47.09,47.13,47.06,47.06,36700.0,22.5489,22.568,22.5345,22.5345,36700.0
2007-11-30 11:50:00,47.06,47.09,47.0,47.02,76700.0,22.5345,22.5489,22.5058,22.5154,76700.0
2007-11-30 12:00:00,47.01,47.08,46.98,47.0,63600.0,22.5106,22.5441,22.4962,22.5058,63600.0
2007-11-30 12:10:00,46.99,47.06,46.96,46.97,90900.0,22.501,22.5345,22.4866,22.4914,90900.0
2007-11-30 12:20:00,46.97,47.02,46.91,47.01,55700.0,22.4914,22.5154,22.4627,22.5106,55700.0
2007-11-30 12:30:00,47.0,47.04,46.97,47.02,37600.0,22.5058,22.5249,22.4914,22.5154,37600.0
2007-11-30 12:40:00,47.03,47.07,46.95,46.98,52300.0,22.5201,22.5393,22.4818,22.4962,52300.0
2007-11-30 12:50:00,46.97,47.02,46.94,47.02,38200.0,22.4914,22.5154,22.477,22.5154,38200.0
2007-11-30 13:00:00,47.03,47.06,46.99,47.01,36900.0,22.5201,22.5345,22.501,22.5106,36900.0
2007-11-30 13:10:00,47.01,47.16,46.99,47.15,35700.0,22.5106,22.5824,22.501,22.5776,35700.0
2007-11-30 13:20:00,47.14,47.25,47.12,47.24,33500.0,22.5728,22.6255,22.5632,22.6207,33500.0
2007-11-30 13:30:00,47.24,47.28,47.19,47.26,49000.0,22.6207,22.6399,22.5968,22.6303,49000.0
2007-11-30 13:40:00,47.26,47.27,47.19,47.24,35600.0,22.6303,22.6351,22.5968,22.6207,35600.0
2007-11-30 13:50:00,47.23,47.25,47.13,47.13,33900.0,22.6159,22.6255,22.568,22.568,33900.0
2007-11-30 14:00:00,47.12,47.15,47.01,47.03,46600.0,22.5632,22.5776,22.5106,22.5201,46600.0
2007-11-30 14:10:00,47.03,47.18,47.03,47.13,45300.0,22.5201,22.592,22.5201,22.568,45300.0
2007-11-30 14:20:00,47.13,47.18,47.1,47.12,40000.0,22.568,22.592,22.5537,22.5632,40000.0
2007-11-30 14:30:00,47.12,47.25,47.04,47.21,54900.0,22.5632,22.6255,22.5249,22.6063,54900.0
2007-11-30 14:40:00,47.21,47.26,47.16,47.16,54000.0,22.6063,22.6303,22.5824,22.5824,54000.0
2007-11-30 14:50:00,47.15,47.23,47.12,47.16,73400.0,22.5776,22.6159,22.5632,22.5824,73400.0
2007-11-30 15:00:00,47.16,47.2,47.03,47.12,60300.0,22.5824,22.6015,22.5201,22.5632,60300.0
2007-11-30 15:10:00,47.11,47.12,47.0,47.07,58500.0,22.5585,22.5632,22.5058,22.5393,58500.0
2007-11-30 15:20:00,47.07,47.15,47.04,47.12,74400.0,22.5393,22.5776,22.5249,22.5632,74400.0
2007-11-30 15:30:00,47.12,47.16,47.03,47.05,82700.0,22.5632,22.5824,22.5201,22.5297,82700.0
2007-11-30 15:40:00,47.05,47.25,47.05,47.19,102300.0,22.5297,22.6255,22.5297,22.5968,102300.0
2007-11-30 15:50:00,47.2,47.25,47.12,47.23,155000.0,22.6015,22.6255,22.5632,22.6159,155000.0
2007-12-03 09:30:00,46.9,47.3,46.9,47.29,103000.0,22.4579,22.6494,22.4579,22.6446,103000.0
2007-12-03 09:40:00,47.29,47.36,47.26,47.36,92000.0,22.6446,22.6782,22.6303,22.6782,92000.0
2007-12-03 09:50:00,47.34,47.39,47.27,47.39,64700.0,22.6686,22.6925,22.6351,22.6925,64700.0
2007-12-03 10:00:00,47.39,47.5,47.3,47.3,90500.0,22.6925,22.7452,22.6494,22.6494,90500.0
2007-12-03 10:10:00,47.3,47.35,47.29,47.3,25700.0,22.6494,22.6734,22.6446,22.6494,25700.0
2007-12-03 10:20:00,47.3,47.3,47.14,47.15,45600.0,22.6494,22.6494,22.5728,22.5776,45600.0
2007-12-03 10:30:00,47.17,47.23,47.11,47.12,47400.0,22.5872,22.6159,22.5585,22.5632,47400.0
2007-12-03 10:40:00,47.15,47.16,47.12,47.14,45600.0,22.5776,22.5824,22.5632,22.5728,45600.0
2007-12-03 10:50:00,47.12,47.29,47.12,47.29,33700.0,22.5632,22.6446,22.5632,22.6446,33700.0
2007-12-03 11:00:00,47.29,47.38,47.25,47.3,40200.0,22.6446,22.6877,22.6255,22.6494,40200.0
2007-12-03 11:10:00,47.29,47.29,47.14,47.17,27100.0,22.6446,22.6446,22.5728,22.5872,27100.0
2007-12-03 11:20:00,47.15,47.2,47.13,47.2,55400.0,22.5776,22.6015,22.568,22.6015,55400.0
2007-12-03 11:30:00,47.2,47.35,47.19,47.34,33600.0,22.6015,22.6734,22.5968,22.6686,33600.0
2007-12-03 11:40:00,47.35,47.35,47.32,47.34,33800.0,22.6734,22.6734,22.659,22.6686,33800.0
2007-12-03 11:50:00,47.33,47.35,47.28,47.28,12600.0,22.6638,22.6734,22.6399,22.6399,12600.0
2007-12-03 12:00:00,47.29,47.31,47.26,47.26,19600.0,22.6446,22.6542,22.6303,22.6303,19600.0
2007-12-03 12:10:00,47.26,47.35,47.26,47.3,25100.0,22.6303,22.6734,22.6303,22.6494,25100.0
2007-12-03 12:20:00,47.3,47.36,47.28,47.36,25300.0,22.6494,22.6782,22.6399,22.6782,25300.0
2007-12-03 12:30:00,47.36,47.38,47.32,47.33,29200.0,22.6782,22.6877,22.659,22.6638,29200.0
2007-12-03 12:40:00,47.33,47.39,47.32,47.35,23100.0,22.6638,22.6925,22.659,22.6734,23100.0
2007-12-03 12:50:00,47.34,47.38,47.3,47.32,18000.0,22.6686,22.6877,22.6494,22.659,18000.0
2007-12-03 13:00:00,47.31,47.35,47.28,47.29,32700.0,22.6542,22.6734,22.6399,22.6446,32700.0
2007-12-03 13:10:00,47.29,47.34,47.27,47.33,25100.0,22.6446,22.6686,22.6351,22.6638,25100.0
2007-12-03 13:20:00,47.32,47.36,47.29,47.32,24400.0,22.659,22.6782,22.6446,22.659,24400.0
2007-12-03 13:30:00,47.33,47.33,47.16,47.24,31500.0,22.6638,22.6638,22.5824,22.6207,31500.0
2007-12-03 13:40:00,47.22,47.24,47.14,47.22,35500.0,22.6111,22.6207,22.5728,22.6111,35500.0
2007-12-03 13:50:00,47.23,47.24,47.17,47.19,33100.0,22.6159,22.6207,22.5872,22.5968,33100.0
2007-12-03 14:00:00,47.19,47.27,47.19,47.25,21600.0,22.5968,22.6351,22.5968,22.6255,21600.0
2007-12-03 14:10:00,47.24,47.26,47.19,47.26,28000.0,22.6207,22.6303,22.5968,22.6303,28000.0
2007-12-03 14:20:00,47.26,47.27,47.2,47.22,22700.0,22.6303,22.6351,22.6015,22.6111,22700.0
2007-12-03 14:30:00,47.21,47.28,47.18,47.26,51200.0,22.6063,22.6399,22.592,22.6303,51200.0
2007-12-03 14:40:00,47.27,47.32,47.25,47.28,31300.0,22.6351,22.659,22.6255,22.6399,31300.0
2007-12-03 14:50:00,47.27,47.36,47.26,47.35,39400.0,22.6351,22.6782,22.6303,22.6734,39400.0
2007-12-03 15:00:00,47.36,47.39,47.25,47.27,53400.0,22.6782,22.6925,22.6255,22.6351,53400.0
2007-12-03 15:10:00,47.26,47.36,47.25,47.36,35400.0,22.6303,22.6782,22.6255,22.6782,35400.0
2007-12-03 15:20:00,47.36,47.41,47.2,47.36,166200.0,22.6782,22.7021,22.6015,22.6782,166200.0
2007-12-03 15:30:00,47.35,47.47,47.31,47.42,152600.0,22.6734,22.7308,22.6542,22.7069,152600.0
2007-12-03 15:40:00,47.41,47.42,47.2,47.3,89800.0,22.7021,22.7069,22.6015,22.6494,89800.0
2007-12-03 15:50:00,47.3,47.36,47.28,47.35,118400.0,22.6494,22.6782,22.6399,22.6734,118400.0
2007-12-04 09:30:00,47.2,47.41,47.2,47.22,74600.0,22.6015,22.7021,22.6015,22.6111,74600.0
2007-12-04 09:40:00,47.23,47.48,47.14,47.44,47600.0,22.6159,22.7356,22.5728,22.7165,47600.0
2007-12-04 09:50:00,47.45,47.5,47.42,47.5,56000.0,22.7213,22.7452,22.7069,22.7452,56000.0
2007-12-04 10:00:00,47.47,47.58,47.4,47.48,107000.0,22.7308,22.7835,22.6973,22.7356,107000.0
2007-12-04 10:10:00,47.49,47.73,47.47,47.61,93800.0,22.7404,22.8553,22.7308,22.7979,93800.0
2007-12-04 10:20:00,47.61,47.82,47.61,47.77,147200.0,22.7979,22.8984,22.7979,22.8745,147200.0
2007-12-04 10:30:00,47.77,47.81,47.72,47.79,35700.0,22.8745,22.8936,22.8505,22.8841,35700.0
2007-12-04 10:40:00,47.78,47.89,47.77,47.88,55800.0,22.8793,22.932,22.8745,22.9272,55800.0
2007-12-04 10:50:00,47.87,47.92,47.85,47.89,121900.0,22.9224,22.9463,22.9128,22.932,121900.0
2007-12-04 11:00:00,47.9,47.95,47.87,47.93,77800.0,22.9367,22.9607,22.9224,22.9511,77800.0
2007-12-04 11:10:00,47.94,47.97,47.93,47.93,51800.0,22.9559,22.9703,22.9511,22.9511,51800.0
2007-12-04 11:20:00,47.93,47.94,47.69,47.69,56600.0,22.9511,22.9559,22.8362,22.8362,56600.0
2007-12-04 11:30:00,47.69,47.74,47.67,47.69,28700.0,22.8362,22.8601,22.8266,22.8362,28700.0
2007-12-04 11:40:00,47.68,47.71,47.67,47.69,36800.0,22.8314,22.8458,22.8266,22.8362,36800.0
2007-12-04 11:50:00,47.68,47.69,47.66,47.67,20000.0,22.8314,22.8362,22.8218,22.8266,20000.0
2007-12-04 12:00:00,47.68,47.75,47.67,47.74,51600.0,22.8314,22.8649,22.8266,22.8601,51600.0
2007-12-04 12:10:00,47.75,48.0,47.74,47.95,201400.0,22.8649,22.9846,22.8601,22.9607,201400.0
2007-12-04 12:20:00,47.95,48.0,47.93,47.99,44900.0,22.9607,22.9846,22.9511,22.9798,44900.0
2007-12-04 12:30:00,47.99,48.0,47.96,47.97,20200.0,22.9798,22.9846,22.9655,22.9703,20200.0
2007-12-04 12:40:00,47.98,48.07,47.96,48.03,37700.0,22.975,23.0181,22.9655,22.999,37700.0
2007-12-04 12:50:00,48.03,48.1,48.02,48.03,49700.0,22.999,23.0325,22.9942,22.999,49700.0
2007-12-04 13:00:00,48.02,48.05,47.95,47.97,32200.0,22.9942,23.0086,22.9607,22.9703,32200.0
2007-12-04 13:10:00,47.98,48.02,47.95,47.97,28200.0,22.975,22.9942,22.9607,22.9703,28200.0
2007-12-04 13:20:00,47.97,47.99,47.93,47.94,23800.0,22.9703,22.9798,22.9511,22.9559,23800.0
2007-12-04 13:30:00,47.94,47.96,47.93,47.95,40600.0,22.9559,22.9655,22.9511,22.9607,40600.0
2007-12-04 13:40:00,47.95,47.99,47.93,47.99,58200.0,22.9607,22.9798,22.9511,22.9798,58200.0
2007-12-04 13:50:00,47.98,47.99,47.86,47.91,46300.0,22.975,22.9798,22.9176,22.9415,46300.0
2007-12-04 14:00:00,47.89,47.93,47.79,47.84,38400.0,22.932,22.9511,22.8841,22.908,38400.0
2007-12-04 14:10:00,47.85,47.87,47.8,47.84,37800.0,22.9128,22.9224,22.8889,22.908,37800.0
2007-12-04 14:20:00,47.85,47.91,47.81,47.9,45400.0,22.9128,22.9415,22.8936,22.9367,45400.0
2007-12-04 14:30:00,47.9,47.94,47.9,47.93,32000.0,22.9367,22.9559,22.9367,22.9511,32000.0
2007-12-04 14:40:00,47.93,47.96,47.92,47.95,49900.0,22.9511,22.9655,22.9463,22.9607,49900.0
2007-12-04 14:50:00,47.95,47.95,47.93,47.93,65200.0,22.9607,22.9607,22.9511,22.9511,65200.0
2007-12-04 15:00:00,47.94,48.03,47.93,48.01,69700.0,22.9559,22.999,22.9511,22.9894,69700.0
2007-12-04 15:10:00,48.02,48.07,48.01,48.06,86000.0,22.9942,23.0181,22.9894,23.0134,86000.0
2007-12-04 15:20:00,48.06,48.18,47.9,48.13,177000.0,23.0134,23.0708,22.9367,23.0469,177000.0
2007-12-04 15:30:00,48.13,48.13,48.01,48.03,133000.0,23.0469,23.0469,22.9894,22.999,133000.0
2007-12-04 15:40:00,48.02,48.11,47.91,47.97,122100.0,22.9942,23.0373,22.9415,22.9703,122100.0
2007-12-04 15:50:00,47.97,48.09,47.95,48.06,147700.0,22.9703,23.0277,22.9607,23.0134,147700.0
2007-12-05 09:30:00,48.44,48.54,48.03,48.45,175400.0,23.1953,23.2432,22.999,23.2001,175400.0
2007-12-05 09:40:00,48.45,48.74,48.39,48.69,140400.0,23.2001,23.339,23.1714,23.315,140400.0
2007-12-05 09:50:00,48.68,48.82,48.63,48.76,264800.0,23.3102,23.3773,23.2863,23.3485,264800.0
2007-12-05 10:00:00,48.76,49.08,48.72,48.93,221000.0,23.3485,23.5018,23.3294,23.43,221000.0
2007-12-05 10:10:00,48.93,49.0,48.79,48.87,145700.0,23.43,23.4635,23.3629,23.4012,145700.0
2007-12-05 10:20:00,48.85,49.0,48.77,48.91,121800.0,23.3916,23.4635,23.3533,23.4204,121800.0
2007-12-05 10:30:00,48.92,49.08,48.88,48.93,106100.0,23.4252,23.5018,23.406,23.43,106100.0
2007-12-05 10:40:00,48.94,48.95,48.78,48.85,98200.0,23.4347,23.4395,23.3581,23.3916,98200.0
2007-12-05 10:50:00,48.85,49.17,48.82,49.14,405100.0,23.3916,23.5449,23.3773,23.5305,405100.0
2007-12-05 11:00:00,49.16,49.2,49.05,49.09,92700.0,23.5401,23.5592,23.4874,23.5066,92700.0
2007-12-05 11:10:00,49.09,49.1,49.0,49.01,62700.0,23.5066,23.5114,23.4635,23.4683,62700.0
2007-12-05 11:20:00,49.01,49.02,48.95,49.0,49600.0,23.4683,23.473,23.4395,23.4635,49600.0
2007-12-05 11:30:00,48.99,48.99,48.91,48.93,37400.0,23.4587,23.4587,23.4204,23.43,37400.0
2007-12-05 11:40:00,48.93,48.99,48.91,48.97,49300.0,23.43,23.4587,23.4204,23.4491,49300.0
2007-12-05 11:50:00,48.96,48.98,48.89,48.92,61900.0,23.4443,23.4539,23.4108,23.4252,61900.0
2007-12-05 12:00:00,48.92,48.92,48.82,48.85,40800.0,23.4252,23.4252,23.3773,23.3916,40800.0
2007-12-05 12:10:00,48.83,48.88,48.81,48.83,46100.0,23.3821,23.406,23.3725,23.3821,46100.0
2007-12-05 12:20:00,48.84,48.86,48.82,48.82,29900.0,23.3869,23.3964,23.3773,23.3773,29900.0
2007-12-05 12:30:00,48.82,48.86,48.82,48.83,34400.0,23.3773,23.3964,23.3773,23.3821,34400.0
2007-12-05 12:40:00,48.83,48.86,48.8,48.84,41300.0,23.3821,23.3964,23.3677,23.3869,41300.0
2007-12-05 12:50:00,48.84,48.85,48.73,48.73,55800.0,23.3869,23.3916,23.3342,23.3342,55800.0
2007-12-05 13:00:00,48.74,48.8,48.71,48.77,36600.0,23.339,23.3677,23.3246,23.3533,36600.0
2007-12-05 13:10:00,48.78,48.87,48.75,48.8,43100.0,23.3581,23.4012,23.3438,23.3677,43100.0
2007-12-05 13:20:00,48.81,48.88,48.77,48.8,56900.0,23.3725,23.406,23.3533,23.3677,56900.0
2007-12-05 13:30:00,48.77,48.85,48.76,48.82,27800.0,23.3533,23.3916,23.3485,23.3773,27800.0
2007-12-05 13:40:00,48.82,48.84,48.75,48.8,49300.0,23.3773,23.3869,23.3438,23.3677,49300.0
2007-12-05 13:50:00,48.8,48.89,48.79,48.82,56400.0,23.3677,23.4108,23.3629,23.3773,56400.0
2007-12-05 14:00:00,48.82,48.86,48.8,48.82,53200.0,23.3773,23.3964,23.3677,23.3773,53200.0
2007-12-05 14:10:00,48.83,48.88,48.78,48.86,40300.0,23.3821,23.406,23.3581,23.3964,40300.0
2007-12-05 14:20:00,48.85,48.87,48.71,48.73,58200.0,23.3916,23.4012,23.3246,23.3342,58200.0
2007-12-05 14:30:00,48.73,48.79,48.71,48.77,49900.0,23.3342,23.3629,23.3246,23.3533,49900.0
2007-12-05 14:40:00,48.78,48.83,48.77,48.81,33100.0,23.3581,23.3821,23.3533,23.3725,33100.0
2007-12-05 14:50:00,48.82,49.0,48.76,48.81,149700.0,23.3773,23.4635,23.3485,23.3725,149700.0
2007-12-05 15:00:00,48.79,48.87,48.79,48.86,27800.0,23.3629,23.4012,23.3629,23.3964,27800.0
2007-12-05 15:10:00,48.86,48.98,48.86,48.98,47700.0,23.3964,23.4539,23.3964,23.4539,47700.0
2007-12-05 15:20:00,48.97,49.0,48.94,48.98,210100.0,23.4491,23.4635,23.4347,23.4539,210100.0
2007-12-05 15:30:00,48.98,49.01,48.94,49.0,111600.0,23.4539,23.4683,23.4347,23.4635,111600.0
2007-12-05 15:40:00,49.0,49.1,49.0,49.07,130600.0,23.4635,23.5114,23.4635,23.497,130600.0
2007-12-05 15:50:00,49.08,49.09,48.94,48.99,286400.0,23.5018,23.5066,23.4347,23.4587,286400.0
2007-12-06 09:30:00,49.2,49.35,48.81,48.84,77100.0,23.5592,23.6311,23.3725,23.3869,77100.0
2007-12-06 09:40:00,48.84,48.92,48.62,48.78,47200.0,23.3869,23.4252,23.2815,23.3581,47200.0
2007-12-06 09:50:00,48.77,49.2,48.76,48.84,117000.0,23.3533,23.5592,23.3485,23.3869,117000.0
2007-12-06 10:00:00,48.84,48.84,48.68,48.79,36600.0,23.3869,23.3869,23.3102,23.3629,36600.0
2007-12-06 10:10:00,48.82,48.96,48.81,48.91,65400.0,23.3773,23.4443,23.3725,23.4204,65400.0
2007-12-06 10:20:00,48.88,48.96,48.78,48.78,111400.0,23.406,23.4443,23.3581,23.3581,111400.0
2007-12-06 10:30:00,48.78,48.84,48.75,48.82,160200.0,23.3581,23.3869,23.3438,23.3773,160200.0
2007-12-06 10:40:00,48.82,48.86,48.7,48.77,85100.0,23.3773,23.3964,23.3198,23.3533,85100.0
2007-12-06 10:50:00,48.77,48.78,48.74,48.75,39900.0,23.3533,23.3581,23.339,23.3438,39900.0
2007-12-06 11:00:00,48.76,48.83,48.71,48.73,43200.0,23.3485,23.3821,23.3246,23.3342,43200.0
2007-12-06 11:10:00,48.74,48.79,48.72,48.78,56400.0,23.339,23.3629,23.3294,23.3581,56400.0
2007-12-06 11:20:00,48.77,48.8,48.77,48.79,42600.0,23.3533,23.3677,23.3533,23.3629,42600.0
2007-12-06 11:30:00,48.78,48.8,48.76,48.76,35000.0,23.3581,23.3677,23.3485,23.3485,35000.0
2007-12-06 11:40:00,48.76,48.78,48.74,48.75,27700.0,23.3485,23.3581,23.339,23.3438,27700.0
2007-12-06 11:50:00,48.74,48.76,48.74,48.74,31100.0,23.339,23.3485,23.339,23.339,31100.0
2007-12-06 12:00:00,48.74,48.76,48.73,48.74,41200.0,23.339,23.3485,23.3342,23.339,41200.0
2007-12-06 12:10:00,48.73,48.75,48.68,48.69,40700.0,23.3342,23.3438,23.3102,23.315,40700.0
2007-12-06 12:20:00,48.69,48.7,48.64,48.64,20600.0,23.315,23.3198,23.2911,23.2911,20600.0
2007-12-06 12:30:00,48.63,48.67,48.52,48.56,41900.0,23.2863,23.3055,23.2336,23.2528,41900.0
2007-12-06 12:40:00,48.55,48.75,48.52,48.6,93300.0,23.248,23.3438,23.2336,23.2719,93300.0
2007-12-06 12:50:00,48.6,48.65,48.51,48.56,87300.0,23.2719,23.2959,23.2288,23.2528,87300.0
2007-12-06 13:00:00,48.59,48.65,48.57,48.62,49000.0,23.2671,23.2959,23.2576,23.2815,49000.0
2007-12-06 13:10:00,48.63,48.7,48.62,48.66,58800.0,23.2863,23.3198,23.2815,23.3007,58800.0
2007-12-06 13:20:00,48.65,48.72,48.61,48.63,84100.0,23.2959,23.3294,23.2767,23.2863,84100.0
2007-12-06 13:30:00,48.63,48.71,48.61,48.68,60600.0,23.2863,23.3246,23.2767,23.3102,60600.0
2007-12-06 13:40:00,48.69,48.69,48.59,48.65,35800.0,23.315,23.315,23.2671,23.2959,35800.0
2007-12-06 13:50:00,48.64,48.74,48.63,48.7,85700.0,23.2911,23.339,23.2863,23.3198,85700.0
2007-12-06 14:00:00,48.69,48.73,48.65,48.73,46000.0,23.315,23.3342,23.2959,23.3342,46000.0
2007-12-06 14:10:00,48.73,48.74,48.61,48.64,120000.0,23.3342,23.339,23.2767,23.2911,120000.0
2007-12-06 14:20:00,48.64,48.7,48.6,48.64,65000.0,23.2911,23.3198,23.2719,23.2911,65000.0
2007-12-06 14:30:00,48.64,48.67,48.53,48.64,68000.0,23.2911,23.3055,23.2384,23.2911,68000.0
2007-12-06 14:40:00,48.65,48.74,48.61,48.71,40900.0,23.2959,23.339,23.2767,23.3246,40900.0
2007-12-06 14:50:00,48.71,48.75,48.69,48.75,20000.0,23.3246,23.3438,23.315,23.3438,20000.0
2007-12-06 15:00:00,48.74,48.78,48.71,48.75,48100.0,23.339,23.3581,23.3246,23.3438,48100.0
2007-12-06 15:10:00,48.74,48.78,48.69,48.69,41400.0,23.339,23.3581,23.315,23.315,41400.0
2007-12-06 15:20:00,48.7,48.72,48.67,48.69,55300.0,23.3198,23.3294,23.3055,23.315,55300.0
2007-12-06 15:30:00,48.69,48.77,48.65,48.75,77500.0,23.315,23.3533,23.2959,23.3438,77500.0
2007-12-06 15:40:00,48.74,48.8,48.74,48.8,201300.0,23.339,23.3677,23.339,23.3677,201300.0
2007-12-06 15:50:00,48.81,49.01,48.8,48.97,163400.0,23.3725,23.4683,23.3677,23.4491,163400.0
2007-12-07 09:30:00,48.93,49.19,48.93,49.12,76600.0,23.43,23.5545,23.43,23.5209,76600.0
2007-12-07 09:40:00,49.1,49.18,49.0,49.17,55900.0,23.5114,23.5497,23.4635,23.5449,55900.0
2007-12-07 09:50:00,49.18,49.22,49.11,49.16,59800.0,23.5497,23.5688,23.5161,23.5401,59800.0
2007-12-07 10:00:00,49.16,49.21,49.1,49.16,58900.0,23.5401,23.564,23.5114,23.5401,58900.0
2007-12-07 10:10:00,49.16,49.21,49.15,49.18,82500.0,23.5401,23.564,23.5353,23.5497,82500.0
2007-12-07 10:20:00,49.18,49.2,48.67,48.7,84500.0,23.5497,23.5592,23.3055,23.3198,84500.0
2007-12-07 10:30:00,48.7,48.73,48.59,48.65,40700.0,23.3198,23.3342,23.2671,23.2959,40700.0
2007-12-07 10:40:00,48.65,48.79,48.64,48.76,30800.0,23.2959,23.3629,23.2911,23.3485,30800.0
2007-12-07 10:50:00,48.76,48.79,48.74,48.78,22100.0,23.3485,23.3629,23.339,23.3581,22100.0
2007-12-07 11:00:00,48.77,48.78,48.65,48.66,39500.0,23.3533,23.3581,23.2959,23.3007,39500.0
2007-12-07 11:10:00,48.66,48.68,48.63,48.66,29500.0,23.3007,23.3102,23.2863,23.3007,29500.0
2007-12-07 11:20:00,48.65,48.69,48.62,48.64,23200.0,23.2959,23.315,23.2815,23.2911,23200.0
2007-12-07 11:30:00,48.63,48.77,48.63,48.67,37800.0,23.2863,23.3533,23.2863,23.3055,37800.0
2007-12-07 11:40:00,48.67,48.74,48.66,48.71,46700.0,23.3055,23.339,23.3007,23.3246,46700.0
2007-12-07 11:50:00,48.71,48.71,48.65,48.67,83200.0,23.3246,23.3246,23.2959,23.3055,83200.0
2007-12-07 12:00:00,48.67,48.72,48.66,48.72,20800.0,23.3055,23.3294,23.3007,23.3294,20800.0
2007-12-07 12:10:00,48.71,48.74,48.71,48.72,26200.0,23.3246,23.339,23.3246,23.3294,26200.0
2007-12-07 12:20:00,48.72,48.73,48.71,48.73,11600.0,23.3294,23.3342,23.3246,23.3342,11600.0
2007-12-07 12:30:00,48.72,48.73,48.71,48.73,12100.0,23.3294,23.3342,23.3246,23.3342,12100.0
2007-12-07 12:40:00,48.72,48.74,48.72,48.73,8200.0,23.3294,23.339,23.3294,23.3342,8200.0
2007-12-07 12:50:00,48.73,48.74,48.73,48.73,13000.0,23.3342,23.339,23.3342,23.3342,13000.0
2007-12-07 13:00:00,48.73,48.74,48.7,48.72,18000.0,23.3342,23.339,23.3198,23.3294,18000.0
2007-12-07 13:10:00,48.73,48.78,48.73,48.78,21500.0,23.3342,23.3581,23.3342,23.3581,21500.0
2007-12-07 13:20:00,48.78,48.82,48.76,48.8,28100.0,23.3581,23.3773,23.3485,23.3677,28100.0
2007-12-07 13:30:00,48.8,48.85,48.8,48.82,34800.0,23.3677,23.3916,23.3677,23.3773,34800.0
2007-12-07 13:40:00,48.83,48.92,48.82,48.89,37700.0,23.3821,23.4252,23.3773,23.4108,37700.0
2007-12-07 13:50:00,48.9,48.9,48.87,48.88,11500.0,23.4156,23.4156,23.4012,23.406,11500.0
2007-12-07 14:00:00,48.88,48.91,48.85,48.89,23400.0,23.406,23.4204,23.3916,23.4108,23400.0
2007-12-07 14:10:00,48.89,48.9,48.84,48.85,28300.0,23.4108,23.4156,23.3869,23.3916,28300.0
2007-12-07 14:20:00,48.85,48.86,48.81,48.85,28600.0,23.3916,23.3964,23.3725,23.3916,28600.0
2007-12-07 14:30:00,48.84,48.89,48.82,48.89,30100.0,23.3869,23.4108,23.3773,23.4108,30100.0
2007-12-07 14:40:00,48.88,48.91,48.79,48.79,35100.0,23.406,23.4204,23.3629,23.3629,35100.0
2007-12-07 14:50:00,48.8,48.8,48.73,48.76,47300.0,23.3677,23.3677,23.3342,23.3485,47300.0
2007-12-07 15:00:00,48.76,48.81,48.74,48.81,60200.0,23.3485,23.3725,23.339,23.3725,60200.0
2007-12-07 15:10:00,48.81,48.83,48.6,48.63,76200.0,23.3725,23.3821,23.2719,23.2863,76200.0
2007-12-07 15:20:00,48.62,48.79,48.61,48.74,42500.0,23.2815,23.3629,23.2767,23.339,42500.0
2007-12-07 15:30:00,48.75,48.76,48.64,48.68,70300.0,23.3438,23.3485,23.2911,23.3102,70300.0
2007-12-07 15:40:00,48.68,48.89,48.68,48.84,111200.0,23.3102,23.4108,23.3102,23.3869,111200.0
2007-12-07 15:50:00,48.85,48.88,48.75,48.75,102400.0,23.3916,23.406,23.3438,23.3438,102400.0
2007-12-10 09:30:00,48.28,48.73,48.17,48.66,121600.0,23.1187,23.3342,23.066,23.3007,121600.0
2007-12-10 09:40:00,48.64,48.79,48.61,48.78,56600.0,23.2911,23.3629,23.2767,23.3581,56600.0
2007-12-10 09:50:00,48.76,48.85,48.61,48.63,72700.0,23.3485,23.3916,23.2767,23.2863,72700.0
2007-12-10 10:00:00,48.62,48.87,48.62,48.8,90800.0,23.2815,23.4012,23.2815,23.3677,90800.0
2007-12-10 10:10:00,48.79,48.9,48.73,48.73,96300.0,23.3629,23.4156,23.3342,23.3342,96300.0
2007-12-10 10:20:00,48.73,48.78,48.68,48.71,38000.0,23.3342,23.3581,23.3102,23.3246,38000.0
2007-12-10 10:30:00,48.73,48.81,48.68,48.73,37200.0,23.3342,23.3725,23.3102,23.3342,37200.0
2007-12-10 10:40:00,48.74,48.76,48.65,48.65,48900.0,23.339,23.3485,23.2959,23.2959,48900.0
2007-12-10 10:50:00,48.66,48.68,48.64,48.65,36400.0,23.3007,23.3102,23.2911,23.2959,36400.0
2007-12-10 11:00:00,48.64,48.68,48.57,48.58,35100.0,23.2911,23.3102,23.2576,23.2624,35100.0
2007-12-10 11:10:00,48.58,48.59,48.52,48.53,76000.0,23.2624,23.2671,23.2336,23.2384,76000.0
2007-12-10 11:20:00,48.53,48.66,48.52,48.66,51800.0,23.2384,23.3007,23.2336,23.3007,51800.0
2007-12-10 11:30:00,48.65,48.67,48.62,48.65,24600.0,23.2959,23.3055,23.2815,23.2959,24600.0
2007-12-10 11:40:00,48.66,48.66,48.6,48.61,47500.0,23.3007,23.3007,23.2719,23.2767,47500.0
2007-12-10 11:50:00,48.62,48.66,48.61,48.66,20800.0,23.2815,23.3007,23.2767,23.3007,20800.0
2007-12-10 12:00:00,48.65,48.72,48.64,48.69,33000.0,23.2959,23.3294,23.2911,23.315,33000.0
2007-12-10 12:10:00,48.69,48.71,48.58,48.67,43400.0,23.315,23.3246,23.2624,23.3055,43400.0
2007-12-10 12:20:00,48.67,48.71,48.66,48.69,18200.0,23.3055,23.3246,23.3007,23.315,18200.0
2007-12-10 12:30:00,48.7,48.73,48.69,48.7,22100.0,23.3198,23.3342,23.315,23.3198,22100.0
2007-12-10 12:40:00,48.7,48.75,48.59,48.59,32800.0,23.3198,23.3438,23.2671,23.2671,32800.0
2007-12-10 12:50:00,48.59,48.63,48.55,48.56,31500.0,23.2671,23.2863,23.248,23.2528,31500.0
2007-12-10 13:00:00,48.57,48.6,48.54,48.6,17100.0,23.2576,23.2719,23.2432,23.2719,17100.0
2007-12-10 13:10:00,48.59,48.65,48.57,48.63,33800.0,23.2671,23.2959,23.2576,23.2863,33800.0
2007-12-10 13:20:00,48.64,48.68,48.62,48.62,36800.0,23.2911,23.3102,23.2815,23.2815,36800.0
2007-12-10 13:30:00,48.62,48.63,48.6,48.62,12700.0,23.2815,23.2863,23.2719,23.2815,12700.0
2007-12-10 13:40:00,48.62,48.69,48.61,48.62,39000.0,23.2815,23.315,23.2767,23.2815,39000.0
2007-12-10 13:50:00,48.61,48.62,48.55,48.56,1120000.0,23.2767,23.2815,23.248,23.2528,1120000.0
2007-12-10 14:00:00,48.56,48.58,48.53,48.56,45100.0,23.2528,23.2624,23.2384,23.2528,45100.0
2007-12-10 14:10:00,48.55,48.59,48.53,48.54,588500.0,23.248,23.2671,23.2384,23.2432,588500.0
2007-12-10 14:20:00,48.54,48.67,48.53,48.66,37400.0,23.2432,23.3055,23.2384,23.3007,37400.0
2007-12-10 14:30:00,48.66,48.69,48.64,48.65,50000.0,23.3007,23.315,23.2911,23.2959,50000.0
2007-12-10 14:40:00,48.64,48.71,48.58,48.71,73200.0,23.2911,23.3246,23.2624,23.3246,73200.0
2007-12-10 14:50:00,48.71,48.72,48.57,48.58,58100.0,23.3246,23.3294,23.2576,23.2624,58100.0
2007-12-10 15:00:00,48.57,48.58,48.52,48.52,57700.0,23.2576,23.2624,23.2336,23.2336,57700.0
2007-12-10 15:10:00,48.52,48.53,48.43,48.43,67600.0,23.2336,23.2384,23.1905,23.1905,67600.0
2007-12-10 15:20:00,48.44,48.53,48.44,48.45,57200.0,23.1953,23.2384,23.1953,23.2001,57200.0
2007-12-10 15:30:00,48.45,48.48,48.41,48.45,86500.0,23.2001,23.2145,23.181,23.2001,86500.0
2007-12-10 15:40:00,48.45,48.52,48.44,48.51,87400.0,23.2001,23.2336,23.1953,23.2288,87400.0
2007-12-10 15:50:00,48.51,48.65,48.51,48.65,107500.0,23.2288,23.2959,23.2288,23.2959,107500.0
2007-12-11 09:30:00,48.77,48.95,48.6,48.89,44300.0,23.3533,23.4395,23.2719,23.4108,44300.0
2007-12-11 09:40:00,48.9,48.99,48.88,48.89,34700.0,23.4156,23.4587,23.406,23.4108,34700.0
2007-12-11 09:50:00,48.89,48.89,48.81,48.84,37800.0,23.4108,23.4108,23.3725,23.3869,37800.0
2007-12-11 10:00:00,48.85,48.88,48.82,48.88,70400.0,23.3916,23.406,23.3773,23.406,70400.0
2007-12-11 10:10:00,48.88,48.88,48.76,48.76,32500.0,23.406,23.406,23.3485,23.3485,32500.0
2007-12-11 10:20:00,48.76,48.76,48.52,48.55,56500.0,23.3485,23.3485,23.2336,23.248,56500.0
2007-12-11 10:30:00,48.55,48.66,48.53,48.65,50300.0,23.248,23.3007,23.2384,23.2959,50300.0
2007-12-11 10:40:00,48.65,48.66,48.5,48.54,75100.0,23.2959,23.3007,23.224,23.2432,75100.0
2007-12-11 10:50:00,48.54,48.59,48.53,48.58,39400.0,23.2432,23.2671,23.2384,23.2624,39400.0
2007-12-11 11:00:00,48.59,48.71,48.58,48.7,45300.0,23.2671,23.3246,23.2624,23.3198,45300.0
2007-12-11 11:10:00,48.7,48.77,48.7,48.73,50800.0,23.3198,23.3533,23.3198,23.3342,50800.0
2007-12-11 11:20:00,48.74,48.74,48.7,48.72,39700.0,23.339,23.339,23.3198,23.3294,39700.0
2007-12-11 11:30:00,48.72,48.75,48.71,48.72,40300.0,23.3294,23.3438,23.3246,23.3294,40300.0
2007-12-11 11:40:00,48.72,48.75,48.68,48.75,68100.0,23.3294,23.3438,23.3102,23.3438,68100.0
2007-12-11 11:50:00,48.75,48.77,48.74,48.76,37600.0,23.3438,23.3533,23.339,23.3485,37600.0
2007-12-11 12:00:00,48.76,48.78,48.74,48.77,27400.0,23.3485,23.3581,23.339,23.3533,27400.0
2007-12-11 12:10:00,48.77,48.78,48.73,48.74,33700.0,23.3533,23.3581,23.3342,23.339,33700.0
2007-12-11 12:20:00,48.74,48.77,48.74,48.76,53900.0,23.339,23.3533,23.339,23.3485,53900.0
2007-12-11 12:30:00,48.77,48.87,48.76,48.78,106500.0,23.3533,23.4012,23.3485,23.3581,106500.0
2007-12-11 12:40:00,48.79,48.8,48.77,48.79,30200.0,23.3629,23.3677,23.3533,23.3629,30200.0
2007-12-11 12:50:00,48.78,48.81,48.76,48.8,60300.0,23.3581,23.3725,23.3485,23.3677,60300.0
2007-12-11 13:00:00,48.8,48.81,48.7,48.7,73400.0,23.3677,23.3725,23.3198,23.3198,73400.0
2007-12-11 13:10:00,48.7,48.73,48.69,48.73,70800.0,23.3198,23.3342,23.315,23.3342,70800.0
2007-12-11 13:20:00,48.72,48.78,48.71,48.77,50900.0,23.3294,23.3581,23.3246,23.3533,50900.0
2007-12-11 13:30:00,48.77,48.8,48.74,48.77,54100.0,23.3533,23.3677,23.339,23.3533,54100.0
2007-12-11 13:40:00,48.78,48.83,48.75,48.82,49400.0,23.3581,23.3821,23.3438,23.3773,49400.0
2007-12-11 13:50:00,48.82,48.83,48.75,48.78,51700.0,23.3773,23.3821,23.3438,23.3581,51700.0
2007-12-11 14:00:00,48.79,48.9,48.76,48.89,55500.0,23.3629,23.4156,23.3485,23.4108,55500.0
2007-12-11 14:10:00,48.88,48.95,48.31,48.43,166800.0,23.406,23.4395,23.1331,23.1905,166800.0
2007-12-11 14:20:00,48.42,48.43,47.79,48.1,265500.0,23.1857,23.1905,22.8841,23.0325,265500.0
2007-12-11 14:30:00,48.1,48.53,48.03,48.5,217200.0,23.0325,23.2384,22.999,23.224,217200.0
2007-12-11 14:40:00,48.49,48.54,48.26,48.38,132900.0,23.2193,23.2432,23.1091,23.1666,132900.0
2007-12-11 14:50:00,48.39,48.55,48.34,48.4,133900.0,23.1714,23.248,23.1474,23.1762,133900.0
2007-12-11 15:00:00,48.4,48.42,48.17,48.19,138300.0,23.1762,23.1857,23.066,23.0756,138300.0
2007-12-11 15:10:00,48.2,48.34,48.09,48.1,140100.0,23.0804,23.1474,23.0277,23.0325,140100.0
2007-12-11 15:20:00,48.1,48.2,48.02,48.09,103100.0,23.0325,23.0804,22.9942,23.0277,103100.0
2007-12-11 15:30:00,48.1,48.15,47.74,47.78,215700.0,23.0325,23.0565,22.8601,22.8793,215700.0
2007-12-11 15:40:00,47.78,47.81,47.67,47.67,267700.0,22.8793,22.8936,22.8266,22.8266,267700.0
2007-12-11 15:50:00,47.66,48.03,47.64,47.77,290900.0,22.8218,22.999,22.8122,22.8745,290900.0
2007-12-12 09:30:00,48.7,48.87,48.28,48.55,141400.0,23.3198,23.4012,23.1187,23.248,141400.0
2007-12-12 09:40:00,48.55,48.59,48.3,48.4,86100.0,23.248,23.2671,23.1283,23.1762,86100.0
2007-12-12 09:50:00,48.4,48.42,48.27,48.41,68100.0,23.1762,23.1857,23.1139,23.181,68100.0
2007-12-12 10:00:00,48.39,48.39,48.2,48.28,59900.0,23.1714,23.1714,23.0804,23.1187,59900.0
2007-12-12 10:10:00,48.3,48.34,48.13,48.32,86200.0,23.1283,23.1474,23.0469,23.1379,86200.0
2007-12-12 10:20:00,48.33,48.4,48.33,48.39,32800.0,23.1426,23.1762,23.1426,23.1714,32800.0
2007-12-12 10:30:00,48.39,48.39,48.28,48.29,34900.0,23.1714,23.1714,23.1187,23.1235,34900.0
2007-12-12 10:40:00,48.28,48.31,48.06,48.06,39600.0,23.1187,23.1331,23.0134,23.0134,39600.0
2007-12-12 10:50:00,48.05,48.07,47.97,48.02,46500.0,23.0086,23.0181,22.9703,22.9942,46500.0
2007-12-12 11:00:00,48.02,48.27,48.01,48.22,47700.0,22.9942,23.1139,22.9894,23.09,47700.0
2007-12-12 11:10:00,48.22,48.33,48.17,48.25,47000.0,23.09,23.1426,23.066,23.1043,47000.0
2007-12-12 11:20:00,48.28,48.34,48.18,48.33,30200.0,23.1187,23.1474,23.0708,23.1426,30200.0
2007-12-12 11:30:00,48.35,48.4,48.28,48.39,44700.0,23.1522,23.1762,23.1187,23.1714,44700.0
2007-12-12 11:40:00,48.39,48.4,48.33,48.37,32000.0,23.1714,23.1762,23.1426,23.1618,32000.0
2007-12-12 11:50:00,48.39,48.39,48.2,48.25,24900.0,23.1714,23.1714,23.0804,23.1043,24900.0
2007-12-12 12:00:00,48.25,48.31,48.18,48.2,45200.0,23.1043,23.1331,23.0708,23.0804,45200.0
2007-12-12 12:10:00,48.2,48.24,48.09,48.15,60500.0,23.0804,23.0995,23.0277,23.0565,60500.0
2007-12-12 12:20:00,48.16,48.22,48.12,48.12,40700.0,23.0612,23.09,23.0421,23.0421,40700.0
2007-12-12 12:30:00,48.12,48.15,48.04,48.13,35900.0,23.0421,23.0565,23.0038,23.0469,35900.0
2007-12-12 12:40:00,48.14,48.14,47.95,48.02,39900.0,23.0517,23.0517,22.9607,22.9942,39900.0
2007-12-12 12:50:00,48.01,48.07,47.96,48.07,43900.0,22.9894,23.0181,22.9655,23.0181,43900.0
2007-12-12 13:00:00,48.04,48.14,47.99,48.1,35100.0,23.0038,23.0517,22.9798,23.0325,35100.0
2007-12-12 13:10:00,48.1,48.11,48.03,48.06,24300.0,23.0325,23.0373,22.999,23.0134,24300.0
2007-12-12 13:20:00,48.06,48.11,48.02,48.06,20500.0,23.0134,23.0373,22.9942,23.0134,20500.0
2007-12-12 13:30:00,48.04,48.11,48.0,48.1,40500.0,23.0038,23.0373,22.9846,23.0325,40500.0
2007-12-12 13:40:00,48.11,48.23,48.11,48.21,47300.0,23.0373,23.0948,23.0373,23.0852,47300.0
2007-12-12 13:50:00,48.22,48.31,48.19,48.28,34800.0,23.09,23.1331,23.0756,23.1187,34800.0
2007-12-12 14:00:00,48.27,48.29,48.18,48.26,36300.0,23.1139,23.1235,23.0708,23.1091,36300.0
2007-12-12 14:10:00,48.26,48.3,48.2,48.29,29400.0,23.1091,23.1283,23.0804,23.1235,29400.0
2007-12-12 14:20:00,48.29,48.29,48.04,48.08,124200.0,23.1235,23.1235,23.0038,23.0229,124200.0
2007-12-12 14:30:00,48.09,48.09,47.97,48.03,64000.0,23.0277,23.0277,22.9703,22.999,64000.0
2007-12-12 14:40:00,48.04,48.1,47.95,48.04,48900.0,23.0038,23.0325,22.9607,23.0038,48900.0
2007-12-12 14:50:00,48.04,48.15,47.96,47.97,30300.0,23.0038,23.0565,22.9655,22.9703,30300.0
2007-12-12 15:00:00,47.95,47.96,47.66,47.84,93300.0,22.9607,22.9655,22.8218,22.908,93300.0
2007-12-12 15:10:00,47.85,47.85,47.6,47.75,102600.0,22.9128,22.9128,22.7931,22.8649,102600.0
2007-12-12 15:20:00,47.75,47.79,47.62,47.67,82300.0,22.8649,22.8841,22.8027,22.8266,82300.0
2007-12-12 15:30:00,47.66,47.71,47.38,47.44,172500.0,22.8218,22.8458,22.6877,22.7165,172500.0
2007-12-12 15:40:00,47.44,47.64,47.29,47.6,219600.0,22.7165,22.8122,22.6446,22.7931,219600.0
2007-12-12 15:50:00,47.6,47.82,47.6,47.76,166200.0,22.7931,22.8984,22.7931,22.8697,166200.0
2007-12-13 09:30:00,47.57,48.06,47.57,47.92,59000.0,22.7787,23.0134,22.7787,22.9463,59000.0
2007-12-13 09:40:00,47.92,47.98,47.79,47.83,47100.0,22.9463,22.975,22.8841,22.9032,47100.0
2007-12-13 09:50:00,47.84,48.03,47.79,47.99,61500.0,22.908,22.999,22.8841,22.9798,61500.0
2007-12-13 10:00:00,48.0,48.02,47.85,47.98,63000.0,22.9846,22.9942,22.9128,22.975,63000.0
2007-12-13 10:10:00,47.98,48.12,47.98,48.09,53000.0,22.975,23.0421,22.975,23.0277,53000.0
2007-12-13 10:20:00,48.1,48.2,48.1,48.2,60600.0,23.0325,23.0804,23.0325,23.0804,60600.0
2007-12-13 10:30:00,48.2,48.22,48.13,48.17,65600.0,23.0804,23.09,23.0469,23.066,65600.0
2007-12-13 10:40:00,48.17,48.2,48.13,48.19,54700.0,23.066,23.0804,23.0469,23.0756,54700.0
2007-12-13 10:50:00,48.19,48.32,48.19,48.24,80300.0,23.0756,23.1379,23.0756,23.0995,80300.0
2007-12-13 11:00:00,48.24,48.4,48.14,48.35,103800.0,23.0995,23.1762,23.0517,23.1522,103800.0
2007-12-13 11:10:00,48.35,48.49,48.35,48.39,59400.0,23.1522,23.2193,23.1522,23.1714,59400.0
2007-12-13 11:20:00,48.39,48.4,48.28,48.38,54400.0,23.1714,23.1762,23.1187,23.1666,54400.0
2007-12-13 11:30:00,48.38,48.43,48.29,48.31,51500.0,23.1666,23.1905,23.1235,23.1331,51500.0
2007-12-13 11:40:00,48.31,48.36,48.28,48.3,80300.0,23.1331,23.157,23.1187,23.1283,80300.0
2007-12-13 11:50:00,48.3,48.36,48.28,48.33,75100.0,23.1283,23.157,23.1187,23.1426,75100.0
2007-12-13 12:00:00,48.31,48.34,48.27,48.3,38900.0,23.1331,23.1474,23.1139,23.1283,38900.0
2007-12-13 12:10:00,48.31,48.38,48.31,48.36,31500.0,23.1331,23.1666,23.1331,23.157,31500.0
2007-12-13 12:20:00,48.36,48.37,48.35,48.36,21700.0,23.157,23.1618,23.1522,23.157,21700.0
2007-12-13 12:30:00,48.35,48.36,48.33,48.36,29500.0,23.1522,23.157,23.1426,23.157,29500.0
2007-12-13 12:40:00,48.35,48.4,48.33,48.39,27300.0,23.1522,23.1762,23.1426,23.1714,27300.0
2007-12-13 12:50:00,48.4,48.43,48.38,48.41,22900.0,23.1762,23.1905,23.1666,23.181,22900.0
2007-12-13 13:00:00,48.41,48.5,48.4,48.5,22400.0,23.181,23.224,23.1762,23.224,22400.0
2007-12-13 13:10:00,48.49,48.56,48.42,48.43,158100.0,23.2193,23.2528,23.1857,23.1905,158100.0
2007-12-13 13:20:00,48.43,48.43,48.38,48.4,88400.0,23.1905,23.1905,23.1666,23.1762,88400.0
2007-12-13 13:30:00,48.4,48.4,48.35,48.35,30100.0,23.1762,23.1762,23.1522,23.1522,30100.0
2007-12-13 13:40:00,48.35,48.41,48.26,48.34,191700.0,23.1522,23.181,23.1091,23.1474,191700.0
2007-12-13 13:50:00,48.34,48.37,48.22,48.23,92800.0,23.1474,23.1618,23.09,23.0948,92800.0
2007-12-13 14:00:00,48.23,48.29,48.12,48.14,64000.0,23.0948,23.1235,23.0421,23.0517,64000.0
2007-12-13 14:10:00,48.14,48.24,48.08,48.24,53800.0,23.0517,23.0995,23.0229,23.0995,53800.0
2007-12-13 14:20:00,48.24,48.35,48.14,48.15,92600.0,23.0995,23.1522,23.0517,23.0565,92600.0
2007-12-13 14:30:00,48.16,48.19,48.08,48.09,73700.0,23.0612,23.0756,23.0229,23.0277,73700.0
2007-12-13 14:40:00,48.11,48.2,48.08,48.2,47500.0,23.0373,23.0804,23.0229,23.0804,47500.0
2007-12-13 14:50:00,48.2,48.3,48.15,48.17,42800.0,23.0804,23.1283,23.0565,23.066,42800.0
2007-12-13 15:00:00,48.16,48.28,48.1,48.17,43800.0,23.0612,23.1187,23.0325,23.066,43800.0
2007-12-13 15:10:00,48.17,48.29,48.11,48.27,49100.0,23.066,23.1235,23.0373,23.1139,49100.0
2007-12-13 15:20:00,48.26,48.35,48.22,48.34,89000.0,23.1091,23.1522,23.09,23.1474,89000.0
2007-12-13 15:30:00,48.33,48.42,48.29,48.35,114100.0,23.1426,23.1857,23.1235,23.1522,114100.0
2007-12-13 15:40:00,48.38,48.64,48.35,48.55,170100.0,23.1666,23.2911,23.1522,23.248,170100.0
2007-12-13 15:50:00,48.55,48.62,48.45,48.57,162900.0,23.248,23.2815,23.2001,23.2576,162900.0
2007-12-14 09:30:00,48.18,48.74,48.18,48.36,71400.0,23.0708,23.339,23.0708,23.157,71400.0
2007-12-14 09:40:00,48.36,48.42,48.29,48.36,65400.0,23.157,23.1857,23.1235,23.157,65400.0
2007-12-14 09:50:00,48.35,48.42,48.33,48.36,78000.0,23.1522,23.1857,23.1426,23.157,78000.0
2007-12-14 10:00:00,48.36,48.41,48.3,48.37,82600.0,23.157,23.181,23.1283,23.1618,82600.0
2007-12-14 10:10:00,48.37,48.43,48.22,48.29,86000.0,23.1618,23.1905,23.09,23.1235,86000.0
2007-12-14 10:20:00,48.29,48.34,48.2,48.31,58600.0,23.1235,23.1474,23.0804,23.1331,58600.0
2007-12-14 10:30:00,48.32,48.36,48.27,48.33,76200.0,23.1379,23.157,23.1139,23.1426,76200.0
2007-12-14 10:40:00,48.33,48.36,48.25,48.33,69900.0,23.1426,23.157,23.1043,23.1426,69900.0
2007-12-14 10:50:00,48.32,48.36,48.21,48.26,76700.0,23.1379,23.157,23.0852,23.1091,76700.0
2007-12-14 11:00:00,48.26,48.26,48.11,48.13,54400.0,23.1091,23.1091,23.0373,23.0469,54400.0
2007-12-14 11:10:00,48.12,48.2,48.12,48.13,49500.0,23.0421,23.0804,23.0421,23.0469,49500.0
2007-12-14 11:20:00,48.13,48.18,48.08,48.08,41500.0,23.0469,23.0708,23.0229,23.0229,41500.0
2007-12-14 11:30:00,48.09,48.14,48.08,48.14,28900.0,23.0277,23.0517,23.0229,23.0517,28900.0
2007-12-14 11:40:00,48.14,48.22,48.14,48.21,65300.0,23.0517,23.09,23.0517,23.0852,65300.0
2007-12-14 11:50:00,48.21,48.23,48.18,48.21,63900.0,23.0852,23.0948,23.0708,23.0852,63900.0
2007-12-14 12:00:00,48.2,48.25,48.12,48.12,41500.0,23.0804,23.1043,23.0421,23.0421,41500.0
2007-12-14 12:10:00,48.15,48.22,48.15,48.2,44800.0,23.0565,23.09,23.0565,23.0804,44800.0
2007-12-14 12:20:00,48.21,48.22,48.17,48.2,27300.0,23.0852,23.09,23.066,23.0804,27300.0
2007-12-14 12:30:00,48.2,48.21,48.15,48.17,79900.0,23.0804,23.0852,23.0565,23.066,79900.0
2007-12-14 12:40:00,48.16,48.25,48.15,48.25,108000.0,23.0612,23.1043,23.0565,23.1043,108000.0
2007-12-14 12:50:00,48.25,48.3,48.24,48.27,49400.0,23.1043,23.1283,23.0995,23.1139,49400.0
2007-12-14 13:00:00,48.26,48.34,48.24,48.32,32900.0,23.1091,23.1474,23.0995,23.1379,32900.0
2007-12-14 13:10:00,48.31,48.31,48.17,48.29,149300.0,23.1331,23.1331,23.066,23.1235,149300.0
2007-12-14 13:20:00,48.28,48.36,48.26,48.32,32400.0,23.1187,23.157,23.1091,23.1379,32400.0
2007-12-14 13:30:00,48.31,48.32,48.25,48.27,35200.0,23.1331,23.1379,23.1043,23.1139,35200.0
2007-12-14 13:40:00,48.27,48.3,48.24,48.27,72600.0,23.1139,23.1283,23.0995,23.1139,72600.0
2007-12-14 13:50:00,48.26,48.32,48.25,48.27,44600.0,23.1091,23.1379,23.1043,23.1139,44600.0
2007-12-14 14:00:00,48.26,48.27,48.19,48.24,52400.0,23.1091,23.1139,23.0756,23.0995,52400.0
2007-12-14 14:10:00,48.23,48.25,48.2,48.21,38500.0,23.0948,23.1043,23.0804,23.0852,38500.0
2007-12-14 14:20:00,48.2,48.27,48.19,48.22,46300.0,23.0804,23.1139,23.0756,23.09,46300.0
2007-12-14 14:30:00,48.21,48.24,48.17,48.2,38400.0,23.0852,23.0995,23.066,23.0804,38400.0
2007-12-14 14:40:00,48.2,48.23,48.12,48.12,58100.0,23.0804,23.0948,23.0421,23.0421,58100.0
2007-12-14 14:50:00,48.12,48.16,48.01,48.01,80800.0,23.0421,23.0612,22.9894,22.9894,80800.0
2007-12-14 15:00:00,48.01,48.07,47.99,48.02,94500.0,22.9894,23.0181,22.9798,22.9942,94500.0
2007-12-14 15:10:00,48.02,48.07,47.93,47.95,99000.0,22.9942,23.0181,22.9511,22.9607,99000.0
2007-12-14 15:20:00,47.94,48.03,47.9,47.92,93800.0,22.9559,22.999,22.9367,22.9463,93800.0
2007-12-14 15:30:00,47.91,48.13,47.89,48.01,132600.0,22.9415,23.0469,22.932,22.9894,132600.0
2007-12-14 15:40:00,48.01,48.05,47.87,47.98,132300.0,22.9894,23.0086,22.9224,22.975,132300.0
2007-12-14 15:50:00,47.99,48.02,47.75,47.78,198900.0,22.9798,22.9942,22.8649,22.8793,198900.0
2007-12-17 09:30:00,47.71,47.81,47.44,47.64,68200.0,22.8458,22.8936,22.7165,22.8122,68200.0
2007-12-17 09:40:00,47.62,47.77,47.43,47.55,56900.0,22.8027,22.8745,22.7117,22.7691,56900.0
2007-12-17 09:50:00,47.54,47.56,47.39,47.47,47400.0,22.7644,22.7739,22.6925,22.7308,47400.0
2007-12-17 10:00:00,47.47,47.59,47.38,47.41,49000.0,22.7308,22.7883,22.6877,22.7021,49000.0
2007-12-17 10:10:00,47.42,47.51,47.38,47.41,75600.0,22.7069,22.75,22.6877,22.7021,75600.0
2007-12-17 10:20:00,47.4,47.46,47.24,47.31,74000.0,22.6973,22.726,22.6207,22.6542,74000.0
2007-12-17 10:30:00,47.31,47.43,47.25,47.4,50300.0,22.6542,22.7117,22.6255,22.6973,50300.0
2007-12-17 10:40:00,47.39,47.42,47.31,47.4,37200.0,22.6925,22.7069,22.6542,22.6973,37200.0
2007-12-17 10:50:00,47.4,47.49,47.35,47.49,26000.0,22.6973,22.7404,22.6734,22.7404,26000.0
2007-12-17 11:00:00,47.48,47.5,47.46,47.49,28500.0,22.7356,22.7452,22.726,22.7404,28500.0
2007-12-17 11:10:00,47.48,47.5,47.44,47.45,24500.0,22.7356,22.7452,22.7165,22.7213,24500.0
2007-12-17 11:20:00,47.45,47.45,47.33,47.38,47600.0,22.7213,22.7213,22.6638,22.6877,47600.0
2007-12-17 11:30:00,47.39,47.42,47.31,47.31,28500.0,22.6925,22.7069,22.6542,22.6542,28500.0
2007-12-17 11:40:00,47.31,47.32,47.18,47.22,47400.0,22.6542,22.659,22.592,22.6111,47400.0
2007-12-17 11:50:00,47.21,47.31,47.2,47.31,23200.0,22.6063,22.6542,22.6015,22.6542,23200.0
2007-12-17 12:00:00,47.29,47.37,47.27,47.36,17300.0,22.6446,22.683,22.6351,22.6782,17300.0
2007-12-17 12:10:00,47.35,47.37,47.29,47.32,16100.0,22.6734,22.683,22.6446,22.659,16100.0
2007-12-17 12:20:00,47.33,47.4,47.28,47.36,19900.0,22.6638,22.6973,22.6399,22.6782,19900.0
2007-12-17 12:30:00,47.36,47.37,47.32,47.33,16500.0,22.6782,22.683,22.659,22.6638,16500.0
2007-12-17 12:40:00,47.34,47.37,47.31,47.33,16900.0,22.6686,22.683,22.6542,22.6638,16900.0
2007-12-17 12:50:00,47.33,47.4,47.32,47.38,15100.0,22.6638,22.6973,22.659,22.6877,15100.0
2007-12-17 13:00:00,47.38,47.4,47.29,47.34,31600.0,22.6877,22.6973,22.6446,22.6686,31600.0
2007-12-17 13:10:00,47.34,47.34,47.12,47.16,50000.0,22.6686,22.6686,22.5632,22.5824,50000.0
2007-12-17 13:20:00,47.15,47.31,47.14,47.29,30300.0,22.5776,22.6542,22.5728,22.6446,30300.0
2007-12-17 13:30:00,47.29,47.29,47.21,47.24,49200.0,22.6446,22.6446,22.6063,22.6207,49200.0
2007-12-17 13:40:00,47.24,47.29,47.22,47.23,49300.0,22.6207,22.6446,22.6111,22.6159,49300.0
2007-12-17 13:50:00,47.23,47.26,47.1,47.1,49500.0,22.6159,22.6303,22.5537,22.5537,49500.0
2007-12-17 14:00:00,47.1,47.23,46.93,47.03,278000.0,22.5537,22.6159,22.4723,22.5201,278000.0
2007-12-17 14:10:00,47.04,47.11,47.0,47.1,36600.0,22.5249,22.5585,22.5058,22.5537,36600.0
2007-12-17 14:20:00,47.09,47.26,47.09,47.25,31000.0,22.5489,22.6303,22.5489,22.6255,31000.0
2007-12-17 14:30:00,47.25,47.35,47.22,47.35,32900.0,22.6255,22.6734,22.6111,22.6734,32900.0
2007-12-17 14:40:00,47.33,47.38,47.31,47.35,37300.0,22.6638,22.6877,22.6542,22.6734,37300.0
2007-12-17 14:50:00,47.35,47.36,47.2,47.21,42200.0,22.6734,22.6782,22.6015,22.6063,42200.0
2007-12-17 15:00:00,47.22,47.25,47.1,47.15,54100.0,22.6111,22.6255,22.5537,22.5776,54100.0
2007-12-17 15:10:00,47.14,47.19,47.1,47.12,52400.0,22.5728,22.5968,22.5537,22.5632,52400.0
2007-12-17 15:20:00,47.12,47.28,47.06,47.28,62300.0,22.5632,22.6399,22.5345,22.6399,62300.0
2007-12-17 15:30:00,47.28,47.5,47.27,47.49,82900.0,22.6399,22.7452,22.6351,22.7404,82900.0
2007-12-17 15:40:00,47.5,47.5,47.25,47.27,157000.0,22.7452,22.7452,22.6255,22.6351,157000.0
2007-12-17 15:50:00,47.26,47.29,47.1,47.14,185500.0,22.6303,22.6446,22.5537,22.5728,185500.0
2007-12-18 09:30:00,47.63,47.68,47.39,47.42,79100.0,22.8075,22.8314,22.6925,22.7069,79100.0
2007-12-18 09:40:00,47.42,47.58,47.37,47.57,63200.0,22.7069,22.7835,22.683,22.7787,63200.0
2007-12-18 09:50:00,47.57,47.66,47.57,47.66,88400.0,22.7787,22.8218,22.7787,22.8218,88400.0
2007-12-18 10:00:00,47.64,47.68,47.54,47.56,91000.0,22.8122,22.8314,22.7644,22.7739,91000.0
2007-12-18 10:10:00,47.56,47.56,47.46,47.5,48000.0,22.7739,22.7739,22.726,22.7452,48000.0
2007-12-18 10:20:00,47.49,47.59,47.42,47.5,80200.0,22.7404,22.7883,22.7069,22.7452,80200.0
2007-12-18 10:30:00,47.52,47.59,47.46,47.51,61200.0,22.7548,22.7883,22.726,22.75,61200.0
2007-12-18 10:40:00,47.52,47.67,47.51,47.67,42900.0,22.7548,22.8266,22.75,22.8266,42900.0
2007-12-18 10:50:00,47.69,47.76,47.66,47.72,69300.0,22.8362,22.8697,22.8218,22.8505,69300.0
2007-12-18 11:00:00,47.72,47.77,47.69,47.73,36900.0,22.8505,22.8745,22.8362,22.8553,36900.0
2007-12-18 11:10:00,47.73,47.76,47.7,47.74,36500.0,22.8553,22.8697,22.841,22.8601,36500.0
2007-12-18 11:20:00,47.74,47.82,47.72,47.81,33900.0,22.8601,22.8984,22.8505,22.8936,33900.0
2007-12-18 11:30:00,47.8,47.82,47.71,47.82,59500.0,22.8889,22.8984,22.8458,22.8984,59500.0
2007-12-18 11:40:00,47.83,47.84,47.65,47.66,46200.0,22.9032,22.908,22.817,22.8218,46200.0
2007-12-18 11:50:00,47.64,47.68,47.5,47.52,53200.0,22.8122,22.8314,22.7452,22.7548,53200.0
2007-12-18 12:00:00,47.52,47.53,47.36,47.49,75900.0,22.7548,22.7596,22.6782,22.7404,75900.0
2007-12-18 12:10:00,47.5,47.5,47.38,47.45,22200.0,22.7452,22.7452,22.6877,22.7213,22200.0
2007-12-18 12:20:00,47.45,47.48,47.43,47.44,11500.0,22.7213,22.7356,22.7117,22.7165,11500.0
2007-12-18 12:30:00,47.43,47.48,47.42,47.43,20300.0,22.7117,22.7356,22.7069,22.7117,20300.0
2007-12-18 12:40:00,47.44,47.48,47.34,47.48,59100.0,22.7165,22.7356,22.6686,22.7356,59100.0
2007-12-18 12:50:00,47.47,47.48,47.38,47.38,12800.0,22.7308,22.7356,22.6877,22.6877,12800.0
2007-12-18 13:00:00,47.38,47.38,47.29,47.35,20500.0,22.6877,22.6877,22.6446,22.6734,20500.0
2007-12-18 13:10:00,47.36,47.43,47.33,47.39,20700.0,22.6782,22.7117,22.6638,22.6925,20700.0
2007-12-18 13:20:00,47.37,47.5,47.37,47.47,29700.0,22.683,22.7452,22.683,22.7308,29700.0
2007-12-18 13:30:00,47.47,47.58,47.43,47.46,46800.0,22.7308,22.7835,22.7117,22.726,46800.0
2007-12-18 13:40:00,47.46,47.52,47.39,47.42,27400.0,22.726,22.7548,22.6925,22.7069,27400.0
2007-12-18 13:50:00,47.4,47.43,47.33,47.38,20000.0,22.6973,22.7117,22.6638,22.6877,20000.0
2007-12-18 14:00:00,47.37,47.63,47.37,47.62,63000.0,22.683,22.8075,22.683,22.8027,63000.0
2007-12-18 14:10:00,47.62,47.71,47.57,47.65,63000.0,22.8027,22.8458,22.7787,22.817,63000.0
2007-12-18 14:20:00,47.65,47.68,47.53,47.58,28700.0,22.817,22.8314,22.7596,22.7835,28700.0
2007-12-18 14:30:00,47.59,47.65,47.55,47.61,35100.0,22.7883,22.817,22.7691,22.7979,35100.0
2007-12-18 14:40:00,47.6,47.62,47.46,47.5,26800.0,22.7931,22.8027,22.726,22.7452,26800.0
2007-12-18 14:50:00,47.5,47.55,47.47,47.5,44800.0,22.7452,22.7691,22.7308,22.7452,44800.0
2007-12-18 15:00:00,47.5,47.62,47.47,47.56,46500.0,22.7452,22.8027,22.7308,22.7739,46500.0
2007-12-18 15:10:00,47.55,47.62,47.51,47.58,50200.0,22.7691,22.8027,22.75,22.7835,50200.0
2007-12-18 15:20:00,47.57,47.58,47.37,47.41,87200.0,22.7787,22.7835,22.683,22.7021,87200.0
2007-12-18 15:30:00,47.41,47.6,47.4,47.56,119700.0,22.7021,22.7931,22.6973,22.7739,119700.0
2007-12-18 15:40:00,47.57,47.67,47.52,47.54,106600.0,22.7787,22.8266,22.7548,22.7644,106600.0
2007-12-18 15:50:00,47.54,47.54,47.44,47.46,125300.0,22.7644,22.7644,22.7165,22.726,125300.0
2007-12-19 09:30:00,47.63,48.01,47.63,47.8,104700.0,22.8075,22.9894,22.8075,22.8889,104700.0
2007-12-19 09:40:00,47.81,47.91,47.66,47.87,63900.0,22.8936,22.9415,22.8218,22.9224,63900.0
2007-12-19 09:50:00,47.88,47.99,47.71,47.89,55000.0,22.9272,22.9798,22.8458,22.932,55000.0
2007-12-19 10:00:00,47.89,47.91,47.76,47.91,32800.0,22.932,22.9415,22.8697,22.9415,32800.0
2007-12-19 10:10:00,47.92,47.92,47.81,47.81,28600.0,22.9463,22.9463,22.8936,22.8936,28600.0
2007-12-19 10:20:00,47.81,47.82,47.67,47.72,22700.0,22.8936,22.8984,22.8266,22.8505,22700.0
2007-12-19 10:30:00,47.75,47.81,47.69,47.75,50700.0,22.8649,22.8936,22.8362,22.8649,50700.0
2007-12-19 10:40:00,47.75,47.78,47.67,47.68,36000.0,22.8649,22.8793,22.8266,22.8314,36000.0
2007-12-19 10:50:00,47.69,47.71,47.63,47.63,25700.0,22.8362,22.8458,22.8075,22.8075,25700.0
2007-12-19 11:00:00,47.63,47.72,47.62,47.69,26800.0,22.8075,22.8505,22.8027,22.8362,26800.0
2007-12-19 11:10:00,47.71,47.72,47.6,47.71,39900.0,22.8458,22.8505,22.7931,22.8458,39900.0
2007-12-19 11:20:00,47.69,47.8,47.54,47.55,94400.0,22.8362,22.8889,22.7644,22.7691,94400.0
2007-12-19 11:30:00,47.55,47.58,47.42,47.57,44500.0,22.7691,22.7835,22.7069,22.7787,44500.0
2007-12-19 11:40:00,47.57,47.7,47.57,47.69,28600.0,22.7787,22.841,22.7787,22.8362,28600.0
2007-12-19 11:50:00,47.69,47.69,47.49,47.57,83100.0,22.8362,22.8362,22.7404,22.7787,83100.0
2007-12-19 12:00:00,47.57,47.66,47.54,47.63,20100.0,22.7787,22.8218,22.7644,22.8075,20100.0
2007-12-19 12:10:00,47.63,47.7,47.54,47.54,32200.0,22.8075,22.841,22.7644,22.7644,32200.0
2007-12-19 12:20:00,47.54,47.63,47.51,47.63,16700.0,22.7644,22.8075,22.75,22.8075,16700.0
2007-12-19 12:30:00,47.64,47.64,47.58,47.62,25300.0,22.8122,22.8122,22.7835,22.8027,25300.0
2007-12-19 12:40:00,47.62,47.69,47.59,47.64,52000.0,22.8027,22.8362,22.7883,22.8122,52000.0
2007-12-19 12:50:00,47.64,47.67,47.6,47.63,18300.0,22.8122,22.8266,22.7931,22.8075,18300.0
2007-12-19 13:00:00,47.62,47.67,47.54,47.65,33100.0,22.8027,22.8266,22.7644,22.817,33100.0
2007-12-19 13:10:00,47.65,47.67,47.55,47.59,17700.0,22.817,22.8266,22.7691,22.7883,17700.0
2007-12-19 13:20:00,47.57,47.58,47.44,47.49,28200.0,22.7787,22.7835,22.7165,22.7404,28200.0
2007-12-19 13:30:00,47.5,47.55,47.46,47.55,19800.0,22.7452,22.7691,22.726,22.7691,19800.0
2007-12-19 13:40:00,47.55,47.56,47.31,47.32,38100.0,22.7691,22.7739,22.6542,22.659,38100.0
2007-12-19 13:50:00,47.32,47.6,47.32,47.55,32700.0,22.659,22.7931,22.659,22.7691,32700.0
2007-12-19 14:00:00,47.55,47.63,47.52,47.58,45100.0,22.7691,22.8075,22.7548,22.7835,45100.0
2007-12-19 14:10:00,47.58,47.72,47.58,47.68,84800.0,22.7835,22.8505,22.7835,22.8314,84800.0
2007-12-19 14:20:00,47.68,47.75,47.65,47.67,58100.0,22.8314,22.8649,22.817,22.8266,58100.0
2007-12-19 14:30:00,47.67,47.75,47.61,47.74,83900.0,22.8266,22.8649,22.7979,22.8601,83900.0
2007-12-19 14:40:00,47.74,47.82,47.7,47.8,64500.0,22.8601,22.8984,22.841,22.8889,64500.0
2007-12-19 14:50:00,47.79,47.81,47.6,47.67,39600.0,22.8841,22.8936,22.7931,22.8266,39600.0
2007-12-19 15:00:00,47.67,47.75,47.48,47.49,91600.0,22.8266,22.8649,22.7356,22.7404,91600.0
2007-12-19 15:10:00,47.49,47.66,47.49,47.63,54600.0,22.7404,22.8218,22.7404,22.8075,54600.0
2007-12-19 15:20:00,47.63,47.64,47.45,47.57,53400.0,22.8075,22.8122,22.7213,22.7787,53400.0
2007-12-19 15:30:00,47.56,47.6,47.51,47.55,65300.0,22.7739,22.7931,22.75,22.7691,65300.0
2007-12-19 15:40:00,47.53,47.53,47.36,47.37,85500.0,22.7596,22.7596,22.6782,22.683,85500.0
2007-12-19 15:50:00,47.38,47.45,47.34,47.38,162900.0,22.6877,22.7213,22.6686,22.6877,162900.0
2007-12-20 09:30:00,47.59,47.78,47.35,47.71,108500.0,22.7883,22.8793,22.6734,22.8458,108500.0
2007-12-20 09:40:00,47.72,48.0,47.7,47.99,79800.0,22.8505,22.9846,22.841,22.9798,79800.0
2007-12-20 09:50:00,47.98,47.98,47.72,47.77,75100.0,22.975,22.975,22.8505,22.8745,75100.0
2007-12-20 10:00:00,47.76,47.9,47.75,47.87,27000.0,22.8697,22.9367,22.8649,22.9224,27000.0
2007-12-20 10:10:00,47.86,47.89,47.75,47.79,96900.0,22.9176,22.932,22.8649,22.8841,96900.0
2007-12-20 10:20:00,47.76,47.76,47.68,47.71,25200.0,22.8697,22.8697,22.8314,22.8458,25200.0
2007-12-20 10:30:00,47.72,47.74,47.66,47.73,31800.0,22.8505,22.8601,22.8218,22.8553,31800.0
2007-12-20 10:40:00,47.73,47.76,47.7,47.75,33100.0,22.8553,22.8697,22.841,22.8649,33100.0
2007-12-20 10:50:00,47.76,47.77,47.69,47.75,93100.0,22.8697,22.8745,22.8362,22.8649,93100.0
2007-12-20 11:00:00,47.75,47.83,47.72,47.79,67100.0,22.8649,22.9032,22.8505,22.8841,67100.0
2007-12-20 11:10:00,47.79,47.82,47.74,47.76,30500.0,22.8841,22.8984,22.8601,22.8697,30500.0
2007-12-20 11:20:00,47.75,47.81,47.7,47.81,58900.0,22.8649,22.8936,22.841,22.8936,58900.0
2007-12-20 11:30:00,47.8,47.81,47.72,47.72,134600.0,22.8889,22.8936,22.8505,22.8505,134600.0
2007-12-20 11:40:00,47.73,47.84,47.71,47.71,33600.0,22.8553,22.908,22.8458,22.8458,33600.0
2007-12-20 11:50:00,47.71,47.78,47.71,47.76,29800.0,22.8458,22.8793,22.8458,22.8697,29800.0
2007-12-20 12:00:00,47.75,47.75,47.61,47.73,42900.0,22.8649,22.8649,22.7979,22.8553,42900.0
2007-12-20 12:10:00,47.73,47.78,47.7,47.71,23800.0,22.8553,22.8793,22.841,22.8458,23800.0
2007-12-20 12:20:00,47.72,47.77,47.7,47.73,19800.0,22.8505,22.8745,22.841,22.8553,19800.0
2007-12-20 12:30:00,47.74,47.77,47.71,47.71,28500.0,22.8601,22.8745,22.8458,22.8458,28500.0
2007-12-20 12:40:00,47.71,47.71,47.53,47.59,56200.0,22.8458,22.8458,22.7596,22.7883,56200.0
2007-12-20 12:50:00,47.6,47.7,47.55,47.7,20500.0,22.7931,22.841,22.7691,22.841,20500.0
2007-12-20 13:00:00,47.69,47.73,47.65,47.66,32000.0,22.8362,22.8553,22.817,22.8218,32000.0
2007-12-20 13:10:00,47.66,47.68,47.64,47.68,26000.0,22.8218,22.8314,22.8122,22.8314,26000.0
2007-12-20 13:20:00,47.69,47.8,47.68,47.74,51900.0,22.8362,22.8889,22.8314,22.8601,51900.0
2007-12-20 13:30:00,47.73,47.77,47.72,47.75,25500.0,22.8553,22.8745,22.8505,22.8649,25500.0
2007-12-20 13:40:00,47.73,47.73,47.67,47.69,21500.0,22.8553,22.8553,22.8266,22.8362,21500.0
2007-12-20 13:50:00,47.7,47.72,47.65,47.68,40600.0,22.841,22.8505,22.817,22.8314,40600.0
2007-12-20 14:00:00,47.67,47.7,47.64,47.69,22100.0,22.8266,22.841,22.8122,22.8362,22100.0
2007-12-20 14:10:00,47.69,47.73,47.62,47.73,43400.0,22.8362,22.8553,22.8027,22.8553,43400.0
2007-12-20 14:20:00,47.73,47.75,47.67,47.69,30700.0,22.8553,22.8649,22.8266,22.8362,30700.0
2007-12-20 14:30:00,47.68,47.76,47.64,47.69,79700.0,22.8314,22.8697,22.8122,22.8362,79700.0
2007-12-20 14:40:00,47.7,47.71,47.6,47.6,46200.0,22.841,22.8458,22.7931,22.7931,46200.0
2007-12-20 14:50:00,47.61,47.67,47.56,47.63,50500.0,22.7979,22.8266,22.7739,22.8075,50500.0
2007-12-20 15:00:00,47.63,47.64,47.43,47.47,86200.0,22.8075,22.8122,22.7117,22.7308,86200.0
2007-12-20 15:10:00,47.47,47.57,47.47,47.53,63100.0,22.7308,22.7787,22.7308,22.7596,63100.0
2007-12-20 15:20:00,47.54,47.54,47.43,47.46,57500.0,22.7644,22.7644,22.7117,22.726,57500.0
2007-12-20 15:30:00,47.46,47.48,47.44,47.46,59400.0,22.726,22.7356,22.7165,22.726,59400.0
2007-12-20 15:40:00,47.45,47.56,47.43,47.56,86500.0,22.7213,22.7739,22.7117,22.7739,86500.0
2007-12-20 15:50:00,47.56,47.7,47.54,47.62,146100.0,22.7739,22.841,22.7644,22.8027,146100.0
2007-12-21 09:30:00,48.06,48.22,48.02,48.11,1102300.0,23.0134,23.09,22.9942,23.0373,1102300.0
2007-12-21 09:40:00,48.11,48.34,48.1,48.3,140800.0,23.0373,23.1474,23.0325,23.1283,140800.0
2007-12-21 09:50:00,48.3,48.36,48.2,48.3,119700.0,23.1283,23.157,23.0804,23.1283,119700.0
2007-12-21 10:00:00,48.32,48.36,48.25,48.32,64400.0,23.1379,23.157,23.1043,23.1379,64400.0
2007-12-21 10:10:00,48.3,48.39,48.28,48.36,64100.0,23.1283,23.1714,23.1187,23.157,64100.0
2007-12-21 10:20:00,48.36,48.41,48.28,48.4,56200.0,23.157,23.181,23.1187,23.1762,56200.0
2007-12-21 10:30:00,48.4,48.41,48.24,48.3,58400.0,23.1762,23.181,23.0995,23.1283,58400.0
2007-12-21 10:40:00,48.3,48.41,48.3,48.38,41600.0,23.1283,23.181,23.1283,23.1666,41600.0
2007-12-21 10:50:00,48.38,48.42,48.34,48.37,36700.0,23.1666,23.1857,23.1474,23.1618,36700.0
2007-12-21 11:00:00,48.37,48.45,48.36,48.43,89300.0,23.1618,23.2001,23.157,23.1905,89300.0
2007-12-21 11:10:00,48.43,48.44,48.39,48.42,43900.0,23.1905,23.1953,23.1714,23.1857,43900.0
2007-12-21 11:20:00,48.42,48.49,48.42,48.49,31200.0,23.1857,23.2193,23.1857,23.2193,31200.0
2007-12-21 11:30:00,48.49,48.58,48.48,48.51,44400.0,23.2193,23.2624,23.2145,23.2288,44400.0
2007-12-21 11:40:00,48.52,48.52,48.44,48.45,44200.0,23.2336,23.2336,23.1953,23.2001,44200.0
2007-12-21 11:50:00,48.45,48.5,48.44,48.48,45800.0,23.2001,23.224,23.1953,23.2145,45800.0
2007-12-21 12:00:00,48.47,48.54,48.44,48.49,51500.0,23.2097,23.2432,23.1953,23.2193,51500.0
2007-12-21 12:10:00,48.5,48.53,48.43,48.43,39900.0,23.224,23.2384,23.1905,23.1905,39900.0
2007-12-21 12:20:00,48.43,48.52,48.42,48.51,55900.0,23.1905,23.2336,23.1857,23.2288,55900.0
2007-12-21 12:30:00,48.51,48.52,48.5,48.51,16600.0,23.2288,23.2336,23.224,23.2288,16600.0
2007-12-21 12:40:00,48.5,48.51,48.5,48.51,18300.0,23.224,23.2288,23.224,23.2288,18300.0
2007-12-21 12:50:00,48.51,48.52,48.5,48.51,22300.0,23.2288,23.2336,23.224,23.2288,22300.0
2007-12-21 13:00:00,48.52,48.62,48.51,48.62,79900.0,23.2336,23.2815,23.2288,23.2815,79900.0
2007-12-21 13:10:00,48.62,48.67,48.62,48.66,27000.0,23.2815,23.3055,23.2815,23.3007,27000.0
2007-12-21 13:20:00,48.66,48.67,48.59,48.59,62900.0,23.3007,23.3055,23.2671,23.2671,62900.0
2007-12-21 13:30:00,48.59,48.61,48.59,48.59,54300.0,23.2671,23.2767,23.2671,23.2671,54300.0
2007-12-21 13:40:00,48.59,48.66,48.57,48.64,80200.0,23.2671,23.3007,23.2576,23.2911,80200.0
2007-12-21 13:50:00,48.64,48.65,48.64,48.64,18000.0,23.2911,23.2959,23.2911,23.2911,18000.0
2007-12-21 14:00:00,48.64,48.68,48.64,48.67,27000.0,23.2911,23.3102,23.2911,23.3055,27000.0
2007-12-21 14:10:00,48.68,48.73,48.67,48.72,26500.0,23.3102,23.3342,23.3055,23.3294,26500.0
2007-12-21 14:20:00,48.73,48.78,48.67,48.67,120900.0,23.3342,23.3581,23.3055,23.3055,120900.0
2007-12-21 14:30:00,48.68,48.71,48.67,48.7,25600.0,23.3102,23.3246,23.3055,23.3198,25600.0
2007-12-21 14:40:00,48.7,48.81,48.69,48.8,63500.0,23.3198,23.3725,23.315,23.3677,63500.0
2007-12-21 14:50:00,48.81,48.81,48.75,48.77,62700.0,23.3725,23.3725,23.3438,23.3533,62700.0
2007-12-21 15:00:00,48.78,48.78,48.71,48.71,40000.0,23.3581,23.3581,23.3246,23.3246,40000.0
2007-12-21 15:10:00,48.71,48.73,48.65,48.68,101200.0,23.3246,23.3342,23.2959,23.3102,101200.0
2007-12-21 15:20:00,48.69,48.76,48.68,48.74,47500.0,23.315,23.3485,23.3102,23.339,47500.0
2007-12-21 15:30:00,48.74,48.75,48.63,48.66,86000.0,23.339,23.3438,23.2863,23.3007,86000.0
2007-12-21 15:40:00,48.66,48.74,48.65,48.71,122800.0,23.3007,23.339,23.2959,23.3246,122800.0
2007-12-21 15:50:00,48.7,48.75,48.68,48.7,219400.0,23.3198,23.3438,23.3102,23.3198,219400.0
2007-12-24 09:30:00,49.44,49.44,48.31,48.32,37300.0,23.6742,23.6742,23.1331,23.1379,37300.0
2007-12-24 09:40:00,48.35,48.36,48.02,48.28,57600.0,23.1522,23.157,22.9942,23.1187,57600.0
2007-12-24 09:50:00,48.33,48.65,48.29,48.62,35000.0,23.1426,23.2959,23.1235,23.2815,35000.0
2007-12-24 10:00:00,48.61,48.66,48.58,48.61,25500.0,23.2767,23.3007,23.2624,23.2767,25500.0
2007-12-24 10:10:00,48.61,48.65,48.57,48.57,19800.0,23.2767,23.2959,23.2576,23.2576,19800.0
2007-12-24 10:20:00,48.57,48.61,48.56,48.58,23800.0,23.2576,23.2767,23.2528,23.2624,23800.0
2007-12-24 10:30:00,48.59,48.59,48.48,48.48,75000.0,23.2671,23.2671,23.2145,23.2145,75000.0
2007-12-24 10:40:00,48.49,48.5,48.43,48.44,11700.0,23.2193,23.224,23.1905,23.1953,11700.0
2007-12-24 10:50:00,48.44,48.47,48.42,48.43,21700.0,23.1953,23.2097,23.1857,23.1905,21700.0
2007-12-24 11:00:00,48.43,48.49,48.42,48.46,23900.0,23.1905,23.2193,23.1857,23.2049,23900.0
2007-12-24 11:10:00,48.46,48.5,48.45,48.48,28000.0,23.2049,23.224,23.2001,23.2145,28000.0
2007-12-24 11:20:00,48.47,48.5,48.47,48.48,36700.0,23.2097,23.224,23.2097,23.2145,36700.0
2007-12-24 11:30:00,48.49,48.49,48.38,48.4,24900.0,23.2193,23.2193,23.1666,23.1762,24900.0
2007-12-24 11:40:00,48.4,48.45,48.38,48.4,10200.0,23.1762,23.2001,23.1666,23.1762,10200.0
2007-12-24 11:50:00,48.39,48.42,48.35,48.37,14000.0,23.1714,23.1857,23.1522,23.1618,14000.0
2007-12-24 12:00:00,48.38,48.48,48.37,48.41,19900.0,23.1666,23.2145,23.1618,23.181,19900.0
2007-12-24 12:10:00,48.42,48.42,48.31,48.31,11700.0,23.1857,23.1857,23.1331,23.1331,11700.0
2007-12-24 12:20:00,48.31,48.37,48.31,48.37,16200.0,23.1331,23.1618,23.1331,23.1618,16200.0
2007-12-24 12:30:00,48.35,48.38,48.33,48.36,23000.0,23.1522,23.1666,23.1426,23.157,23000.0
2007-12-24 12:40:00,48.36,48.46,48.35,48.41,38100.0,23.157,23.2049,23.1522,23.181,38100.0
2007-12-24 12:50:00,48.42,48.49,48.4,48.42,53200.0,23.1857,23.2193,23.1762,23.1857,53200.0
2007-12-24 13:00:00,48.43,48.45,48.4,48.45,19300.0,23.1905,23.2001,23.1762,23.2001,19300.0
2007-12-24 13:10:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 13:20:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 13:30:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 13:40:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 13:50:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:00:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:10:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:20:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:30:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:40:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 14:50:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:00:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:10:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:20:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:30:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:40:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-24 15:50:00,48.45,48.45,48.45,48.45,0.0,23.2001,23.2001,23.2001,23.2001,0.0
2007-12-26 09:30:00,48.3,48.4,48.13,48.2,32500.0,23.1283,23.1762,23.0469,23.0804,32500.0
2007-12-26 09:40:00,48.2,48.39,48.14,48.31,20600.0,23.0804,23.1714,23.0517,23.1331,20600.0
2007-12-26 09:50:00,48.35,48.49,48.31,48.45,24300.0,23.1522,23.2193,23.1331,23.2001,24300.0
2007-12-26 10:00:00,48.46,48.46,48.26,48.35,27600.0,23.2049,23.2049,23.1091,23.1522,27600.0
2007-12-26 10:10:00,48.37,48.38,48.33,48.34,15500.0,23.1618,23.1666,23.1426,23.1474,15500.0
2007-12-26 10:20:00,48.35,48.41,48.33,48.36,19800.0,23.1522,23.181,23.1426,23.157,19800.0
2007-12-26 10:30:00,48.37,48.46,48.36,48.45,15700.0,23.1618,23.2049,23.157,23.2001,15700.0
2007-12-26 10:40:00,48.44,48.47,48.41,48.45,10400.0,23.1953,23.2097,23.181,23.2001,10400.0
2007-12-26 10:50:00,48.45,48.47,48.41,48.42,10000.0,23.2001,23.2097,23.181,23.1857,10000.0
2007-12-26 11:00:00,48.43,48.47,48.41,48.47,10400.0,23.1905,23.2097,23.181,23.2097,10400.0
2007-12-26 11:10:00,48.46,48.49,48.4,48.44,17100.0,23.2049,23.2193,23.1762,23.1953,17100.0
2007-12-26 11:20:00,48.46,48.46,48.33,48.33,25300.0,23.2049,23.2049,23.1426,23.1426,25300.0
2007-12-26 11:30:00,48.33,48.37,48.31,48.36,8400.0,23.1426,23.1618,23.1331,23.157,8400.0
2007-12-26 11:40:00,48.36,48.37,48.34,48.34,4300.0,23.157,23.1618,23.1474,23.1474,4300.0
2007-12-26 11:50:00,48.34,48.41,48.34,48.39,30500.0,23.1474,23.181,23.1474,23.1714,30500.0
2007-12-26 12:00:00,48.39,48.45,48.39,48.44,10300.0,23.1714,23.2001,23.1714,23.1953,10300.0
2007-12-26 12:10:00,48.44,48.44,48.4,48.42,21600.0,23.1953,23.1953,23.1762,23.1857,21600.0
2007-12-26 12:20:00,48.42,48.44,48.38,48.4,17200.0,23.1857,23.1953,23.1666,23.1762,17200.0
2007-12-26 12:30:00,48.38,48.38,48.34,48.35,5100.0,23.1666,23.1666,23.1474,23.1522,5100.0
2007-12-26 12:40:00,48.34,48.38,48.33,48.38,15100.0,23.1474,23.1666,23.1426,23.1666,15100.0
2007-12-26 12:50:00,48.37,48.44,48.35,48.41,18600.0,23.1618,23.1953,23.1522,23.181,18600.0
2007-12-26 13:00:00,48.41,48.41,48.33,48.38,23600.0,23.181,23.181,23.1426,23.1666,23600.0
2007-12-26 13:10:00,48.36,48.41,48.35,48.4,13500.0,23.157,23.181,23.1522,23.1762,13500.0
2007-12-26 13:20:00,48.38,48.39,48.35,48.36,8700.0,23.1666,23.1714,23.1522,23.157,8700.0
2007-12-26 13:30:00,48.37,48.37,48.33,48.34,7700.0,23.1618,23.1618,23.1426,23.1474,7700.0
2007-12-26 13:40:00,48.34,48.38,48.3,48.35,19400.0,23.1474,23.1666,23.1283,23.1522,19400.0
2007-12-26 13:50:00,48.34,48.39,48.33,48.35,14200.0,23.1474,23.1714,23.1426,23.1522,14200.0
2007-12-26 14:00:00,48.35,48.35,48.25,48.29,8800.0,23.1522,23.1522,23.1043,23.1235,8800.0
2007-12-26 14:10:00,48.29,48.35,48.28,48.35,12300.0,23.1235,23.1522,23.1187,23.1522,12300.0
2007-12-26 14:20:00,48.33,48.34,48.31,48.34,16500.0,23.1426,23.1474,23.1331,23.1474,16500.0
2007-12-26 14:30:00,48.32,48.38,48.31,48.33,14500.0,23.1379,23.1666,23.1331,23.1426,14500.0
2007-12-26 14:40:00,48.34,48.36,48.32,48.32,11900.0,23.1474,23.157,23.1379,23.1379,11900.0
2007-12-26 14:50:00,48.33,48.33,48.3,48.33,13900.0,23.1426,23.1426,23.1283,23.1426,13900.0
2007-12-26 15:00:00,48.32,48.33,48.2,48.2,24100.0,23.1379,23.1426,23.0804,23.0804,24100.0
2007-12-26 15:10:00,48.22,48.29,48.2,48.27,25000.0,23.09,23.1235,23.0804,23.1139,25000.0
2007-12-26 15:20:00,48.28,48.28,48.2,48.23,11400.0,23.1187,23.1187,23.0804,23.0948,11400.0
2007-12-26 15:30:00,48.24,48.33,48.2,48.28,27300.0,23.0995,23.1426,23.0804,23.1187,27300.0
2007-12-26 15:40:00,48.28,48.33,48.23,48.31,22200.0,23.1187,23.1426,23.0948,23.1331,22200.0
2007-12-26 15:50:00,48.32,48.34,48.26,48.27,85600.0,23.1379,23.1474,23.1091,23.1139,85600.0
2007-12-27 09:30:00,48.09,48.26,47.93,47.93,27400.0,23.0277,23.1091,22.9511,22.9511,27400.0
2007-12-27 09:40:00,47.94,48.13,47.94,48.08,30900.0,22.9559,23.0469,22.9559,23.0229,30900.0
2007-12-27 09:50:00,48.08,48.08,47.81,47.81,19700.0,23.0229,23.0229,22.8936,22.8936,19700.0
2007-12-27 10:00:00,47.82,47.99,47.8,47.98,31600.0,22.8984,22.9798,22.8889,22.975,31600.0
2007-12-27 10:10:00,47.99,48.0,47.94,47.95,38400.0,22.9798,22.9846,22.9559,22.9607,38400.0
2007-12-27 10:20:00,47.95,47.95,47.85,47.86,38100.0,22.9607,22.9607,22.9128,22.9176,38100.0
2007-12-27 10:30:00,47.89,47.91,47.76,47.77,51100.0,22.932,22.9415,22.8697,22.8745,51100.0
2007-12-27 10:40:00,47.78,47.88,47.77,47.85,39200.0,22.8793,22.9272,22.8745,22.9128,39200.0
2007-12-27 10:50:00,47.84,47.86,47.77,47.78,53400.0,22.908,22.9176,22.8745,22.8793,53400.0
2007-12-27 11:00:00,47.76,47.86,47.76,47.82,33900.0,22.8697,22.9176,22.8697,22.8984,33900.0
2007-12-27 11:10:00,47.82,47.87,47.77,47.79,48600.0,22.8984,22.9224,22.8745,22.8841,48600.0
2007-12-27 11:20:00,47.79,47.82,47.76,47.8,50800.0,22.8841,22.8984,22.8697,22.8889,50800.0
2007-12-27 11:30:00,47.8,47.81,47.76,47.79,46800.0,22.8889,22.8936,22.8697,22.8841,46800.0
2007-12-27 11:40:00,47.79,47.8,47.75,47.76,28600.0,22.8841,22.8889,22.8649,22.8697,28600.0
2007-12-27 11:50:00,47.76,47.76,47.74,47.74,27300.0,22.8697,22.8697,22.8601,22.8601,27300.0
2007-12-27 12:00:00,47.74,47.75,47.64,47.72,35100.0,22.8601,22.8649,22.8122,22.8505,35100.0
2007-12-27 12:10:00,47.73,47.75,47.65,47.71,31500.0,22.8553,22.8649,22.817,22.8458,31500.0
2007-12-27 12:20:00,47.71,47.72,47.63,47.66,25300.0,22.8458,22.8505,22.8075,22.8218,25300.0
2007-12-27 12:30:00,47.65,47.7,47.6,47.62,34700.0,22.817,22.841,22.7931,22.8027,34700.0
2007-12-27 12:40:00,47.62,47.7,47.6,47.69,20800.0,22.8027,22.841,22.7931,22.8362,20800.0
2007-12-27 12:50:00,47.7,47.71,47.68,47.68,13100.0,22.841,22.8458,22.8314,22.8314,13100.0
2007-12-27 13:00:00,47.69,47.69,47.58,47.65,17700.0,22.8362,22.8362,22.7835,22.817,17700.0
2007-12-27 13:10:00,47.64,47.67,47.62,47.63,15100.0,22.8122,22.8266,22.8027,22.8075,15100.0
2007-12-27 13:20:00,47.62,47.62,47.57,47.6,17200.0,22.8027,22.8027,22.7787,22.7931,17200.0
2007-12-27 13:30:00,47.59,47.61,47.56,47.59,11600.0,22.7883,22.7979,22.7739,22.7883,11600.0
2007-12-27 13:40:00,47.59,47.63,47.58,47.62,34600.0,22.7883,22.8075,22.7835,22.8027,34600.0
2007-12-27 13:50:00,47.63,47.65,47.59,47.59,31700.0,22.8075,22.817,22.7883,22.7883,31700.0
2007-12-27 14:00:00,47.6,47.63,47.56,47.62,29400.0,22.7931,22.8075,22.7739,22.8027,29400.0
2007-12-27 14:10:00,47.61,47.64,47.56,47.61,18400.0,22.7979,22.8122,22.7739,22.7979,18400.0
2007-12-27 14:20:00,47.6,47.63,47.55,47.55,31400.0,22.7931,22.8075,22.7691,22.7691,31400.0
2007-12-27 14:30:00,47.55,47.58,47.5,47.53,25900.0,22.7691,22.7835,22.7452,22.7596,25900.0
2007-12-27 14:40:00,47.53,47.61,47.52,47.61,32600.0,22.7596,22.7979,22.7548,22.7979,32600.0
2007-12-27 14:50:00,47.61,47.63,47.55,47.59,38600.0,22.7979,22.8075,22.7691,22.7883,38600.0
2007-12-27 15:00:00,47.59,47.63,47.56,47.61,39200.0,22.7883,22.8075,22.7739,22.7979,39200.0
2007-12-27 15:10:00,47.6,47.62,47.54,47.6,15200.0,22.7931,22.8027,22.7644,22.7931,15200.0
2007-12-27 15:20:00,47.59,47.61,47.56,47.59,20300.0,22.7883,22.7979,22.7739,22.7883,20300.0
2007-12-27 15:30:00,47.6,47.6,47.47,47.48,98100.0,22.7931,22.7931,22.7308,22.7356,98100.0
2007-12-27 15:40:00,47.49,47.49,47.29,47.35,123300.0,22.7404,22.7404,22.6446,22.6734,123300.0
2007-12-27 15:50:00,47.36,47.42,47.28,47.39,134600.0,22.6782,22.7069,22.6399,22.6925,134600.0
2007-12-28 09:30:00,48.08,48.08,47.58,47.66,81900.0,23.0229,23.0229,22.7835,22.8218,81900.0
2007-12-28 09:40:00,47.71,47.71,47.35,47.46,74000.0,22.8458,22.8458,22.6734,22.726,74000.0
2007-12-28 09:50:00,47.49,47.54,47.45,47.5,116500.0,22.7404,22.7644,22.7213,22.7452,116500.0
2007-12-28 10:00:00,47.5,47.54,47.27,47.31,106400.0,22.7452,22.7644,22.6351,22.6542,106400.0
2007-12-28 10:10:00,47.32,47.41,47.3,47.4,33000.0,22.659,22.7021,22.6494,22.6973,33000.0
2007-12-28 10:20:00,47.4,47.44,47.34,47.38,19200.0,22.6973,22.7165,22.6686,22.6877,19200.0
2007-12-28 10:30:00,47.4,47.49,47.38,47.46,16900.0,22.6973,22.7404,22.6877,22.726,16900.0
2007-12-28 10:40:00,47.46,47.46,47.46,47.46,0.0,22.726,22.726,22.726,22.726,0.0
2007-12-28 10:50:00,47.53,47.53,47.52,47.53,1300.0,22.7596,22.7596,22.7548,22.7596,1300.0
2007-12-28 11:00:00,47.53,47.54,47.49,47.54,20200.0,22.7596,22.7644,22.7404,22.7644,20200.0
2007-12-28 11:10:00,47.54,47.7,47.53,47.7,43900.0,22.7644,22.841,22.7596,22.841,43900.0
2007-12-28 11:20:00,47.69,47.72,47.69,47.7,26000.0,22.8362,22.8505,22.8362,22.841,26000.0
2007-12-28 11:30:00,47.7,47.76,47.67,47.71,31400.0,22.841,22.8697,22.8266,22.8458,31400.0
2007-12-28 11:40:00,47.7,47.72,47.69,47.7,12200.0,22.841,22.8505,22.8362,22.841,12200.0
2007-12-28 11:50:00,47.71,47.72,47.57,47.57,18600.0,22.8458,22.8505,22.7787,22.7787,18600.0
2007-12-28 12:00:00,47.57,47.63,47.54,47.6,19600.0,22.7787,22.8075,22.7644,22.7931,19600.0
2007-12-28 12:10:00,47.61,47.62,47.53,47.59,14500.0,22.7979,22.8027,22.7596,22.7883,14500.0
2007-12-28 12:20:00,47.58,47.6,47.5,47.53,21900.0,22.7835,22.7931,22.7452,22.7596,21900.0
2007-12-28 12:30:00,47.53,47.58,47.52,47.53,17400.0,22.7596,22.7835,22.7548,22.7596,17400.0
2007-12-28 12:40:00,47.52,47.54,47.46,47.52,12900.0,22.7548,22.7644,22.726,22.7548,12900.0
2007-12-28 12:50:00,47.52,47.52,47.43,47.51,41600.0,22.7548,22.7548,22.7117,22.75,41600.0
2007-12-28 13:00:00,47.51,47.57,47.48,47.56,20100.0,22.75,22.7787,22.7356,22.7739,20100.0
2007-12-28 13:10:00,47.57,47.57,47.53,47.54,15800.0,22.7787,22.7787,22.7596,22.7644,15800.0
2007-12-28 13:20:00,47.54,47.55,47.42,47.46,25200.0,22.7644,22.7691,22.7069,22.726,25200.0
2007-12-28 13:30:00,47.48,47.51,47.41,47.43,25100.0,22.7356,22.75,22.7021,22.7117,25100.0
2007-12-28 13:40:00,47.43,47.52,47.41,47.48,183700.0,22.7117,22.7548,22.7021,22.7356,183700.0
2007-12-28 13:50:00,47.48,47.51,47.47,47.49,27100.0,22.7356,22.75,22.7308,22.7404,27100.0
2007-12-28 14:00:00,47.5,47.51,47.49,47.5,19800.0,22.7452,22.75,22.7404,22.7452,19800.0
2007-12-28 14:10:00,47.5,47.51,47.49,47.51,20000.0,22.7452,22.75,22.7404,22.75,20000.0
2007-12-28 14:20:00,47.5,47.58,47.49,47.58,37500.0,22.7452,22.7835,22.7404,22.7835,37500.0
2007-12-28 14:30:00,47.57,47.62,47.56,47.58,34700.0,22.7787,22.8027,22.7739,22.7835,34700.0
2007-12-28 14:40:00,47.57,47.6,47.51,47.56,27400.0,22.7787,22.7931,22.75,22.7739,27400.0
2007-12-28 14:50:00,47.55,47.58,47.52,47.54,14900.0,22.7691,22.7835,22.7548,22.7644,14900.0
2007-12-28 15:00:00,47.54,47.56,47.52,47.55,21200.0,22.7644,22.7739,22.7548,22.7691,21200.0
2007-12-28 15:10:00,47.55,47.58,47.52,47.55,194500.0,22.7691,22.7835,22.7548,22.7691,194500.0
2007-12-28 15:20:00,47.54,47.61,47.54,47.55,30500.0,22.7644,22.7979,22.7644,22.7691,30500.0
2007-12-28 15:30:00,47.55,47.6,47.53,47.59,40200.0,22.7691,22.7931,22.7596,22.7883,40200.0
2007-12-28 15:40:00,47.58,47.64,47.57,47.63,43700.0,22.7835,22.8122,22.7787,22.8075,43700.0
2007-12-28 15:50:00,47.64,47.69,47.49,47.55,91200.0,22.8122,22.8362,22.7404,22.7691,91200.0
2007-12-31 09:30:00,47.36,47.77,47.3,47.55,29500.0,22.6782,22.8745,22.6494,22.7691,29500.0
2007-12-31 09:40:00,47.56,47.75,47.54,47.67,21300.0,22.7739,22.8649,22.7644,22.8266,21300.0
2007-12-31 09:50:00,47.68,47.69,47.59,47.59,22200.0,22.8314,22.8362,22.7883,22.7883,22200.0
2007-12-31 10:00:00,47.6,47.69,47.59,47.67,26400.0,22.7931,22.8362,22.7883,22.8266,26400.0
2007-12-31 10:10:00,47.68,47.68,47.62,47.65,22300.0,22.8314,22.8314,22.8027,22.817,22300.0
2007-12-31 10:20:00,47.65,47.7,47.59,47.7,24800.0,22.817,22.841,22.7883,22.841,24800.0
2007-12-31 10:30:00,47.7,47.73,47.69,47.72,44400.0,22.841,22.8553,22.8362,22.8505,44400.0
2007-12-31 10:40:00,47.72,47.74,47.67,47.71,21100.0,22.8505,22.8601,22.8266,22.8458,21100.0
2007-12-31 10:50:00,47.71,47.77,47.67,47.75,16600.0,22.8458,22.8745,22.8266,22.8649,16600.0
2007-12-31 11:00:00,47.75,48.0,47.74,47.81,103400.0,22.8649,22.9846,22.8601,22.8936,103400.0
2007-12-31 11:10:00,47.81,47.82,47.7,47.71,28500.0,22.8936,22.8984,22.841,22.8458,28500.0
2007-12-31 11:20:00,47.71,47.76,47.64,47.69,46900.0,22.8458,22.8697,22.8122,22.8362,46900.0
2007-12-31 11:30:00,47.69,47.77,47.68,47.72,16500.0,22.8362,22.8745,22.8314,22.8505,16500.0
2007-12-31 11:40:00,47.74,47.82,47.63,47.63,71100.0,22.8601,22.8984,22.8075,22.8075,71100.0
2007-12-31 11:50:00,47.63,47.63,47.54,47.56,8000.0,22.8075,22.8075,22.7644,22.7739,8000.0
2007-12-31 12:00:00,47.55,47.61,47.5,47.61,12200.0,22.7691,22.7979,22.7452,22.7979,12200.0
2007-12-31 12:10:00,47.61,47.64,47.6,47.6,9800.0,22.7979,22.8122,22.7931,22.7931,9800.0
2007-12-31 12:20:00,47.6,47.63,47.46,47.46,40300.0,22.7931,22.8075,22.726,22.726,40300.0
2007-12-31 12:30:00,47.46,47.62,47.46,47.52,14500.0,22.726,22.8027,22.726,22.7548,14500.0
2007-12-31 12:40:00,47.54,47.62,47.54,47.59,13100.0,22.7644,22.8027,22.7644,22.7883,13100.0
2007-12-31 12:50:00,47.57,47.6,47.56,47.58,8500.0,22.7787,22.7931,22.7739,22.7835,8500.0
2007-12-31 13:00:00,47.57,47.63,47.56,47.63,13900.0,22.7787,22.8075,22.7739,22.8075,13900.0
2007-12-31 13:10:00,47.62,47.63,47.61,47.61,9300.0,22.8027,22.8075,22.7979,22.7979,9300.0
2007-12-31 13:20:00,47.61,47.65,47.61,47.62,17000.0,22.7979,22.817,22.7979,22.8027,17000.0
2007-12-31 13:30:00,47.62,47.68,47.62,47.62,16200.0,22.8027,22.8314,22.8027,22.8027,16200.0
2007-12-31 13:40:00,47.62,47.64,47.62,47.64,21400.0,22.8027,22.8122,22.8027,22.8122,21400.0
2007-12-31 13:50:00,47.64,47.65,47.6,47.61,15500.0,22.8122,22.817,22.7931,22.7979,15500.0
2007-12-31 14:00:00,47.62,47.62,47.46,47.46,34500.0,22.8027,22.8027,22.726,22.726,34500.0
2007-12-31 14:10:00,47.47,47.52,47.46,47.51,16600.0,22.7308,22.7548,22.726,22.75,16600.0
2007-12-31 14:20:00,47.51,47.52,47.43,47.47,19800.0,22.75,22.7548,22.7117,22.7308,19800.0
2007-12-31 14:30:00,47.47,47.5,47.46,47.5,13700.0,22.7308,22.7452,22.726,22.7452,13700.0
2007-12-31 14:40:00,47.49,47.51,47.47,47.5,16800.0,22.7404,22.75,22.7308,22.7452,16800.0
2007-12-31 14:50:00,47.51,47.54,47.51,47.51,15900.0,22.75,22.7644,22.75,22.75,15900.0
2007-12-31 15:00:00,47.51,47.53,47.49,47.52,10900.0,22.75,22.7596,22.7404,22.7548,10900.0
2007-12-31 15:10:00,47.51,47.53,47.45,47.53,28200.0,22.75,22.7596,22.7213,22.7596,28200.0
2007-12-31 15:20:00,47.53,47.56,47.46,47.46,27400.0,22.7596,22.7739,22.726,22.726,27400.0
2007-12-31 15:30:00,47.46,47.48,47.42,47.45,38400.0,22.726,22.7356,22.7069,22.7213,38400.0
2007-12-31 15:40:00,47.45,47.57,47.43,47.54,71100.0,22.7213,22.7787,22.7117,22.7644,71100.0
2007-12-31 15:50:00,47.53,47.55,47.38,47.38,108500.0,22.7596,22.7691,22.6877,22.6877,108500.0
2008-01-02 09:30:00,47.3,47.44,47.13,47.22,144400.0,22.6494,22.7165,22.568,22.6111,144400.0
2008-01-02 09:40:00,47.23,47.5,47.22,47.45,41400.0,22.6159,22.7452,22.6111,22.7213,41400.0
2008-01-02 09:50:00,47.43,47.43,47.24,47.33,53200.0,22.7117,22.7117,22.6207,22.6638,53200.0
2008-01-02 10:00:00,47.32,47.32,47.07,47.25,97300.0,22.659,22.659,22.5393,22.6255,97300.0
2008-01-02 10:10:00,47.25,47.27,47.06,47.08,52100.0,22.6255,22.6351,22.5345,22.5441,52100.0
2008-01-02 10:20:00,47.08,47.12,47.04,47.08,43200.0,22.5441,22.5632,22.5249,22.5441,43200.0
2008-01-02 10:30:00,47.08,47.08,47.02,47.03,53500.0,22.5441,22.5441,22.5154,22.5201,53500.0
2008-01-02 10:40:00,47.02,47.04,46.97,46.99,40200.0,22.5154,22.5249,22.4914,22.501,40200.0
2008-01-02 10:50:00,46.98,47.0,46.93,46.97,74100.0,22.4962,22.5058,22.4723,22.4914,74100.0
2008-01-02 11:00:00,46.95,47.0,46.92,46.93,37100.0,22.4818,22.5058,22.4675,22.4723,37100.0
2008-01-02 11:10:00,46.92,46.93,46.87,46.87,45200.0,22.4675,22.4723,22.4435,22.4435,45200.0
2008-01-02 11:20:00,46.86,46.86,46.71,46.72,44100.0,22.4387,22.4387,22.3669,22.3717,44100.0
2008-01-02 11:30:00,46.72,46.72,46.65,46.68,32900.0,22.3717,22.3717,22.3382,22.3525,32900.0
2008-01-02 11:40:00,46.67,46.69,46.58,46.6,49000.0,22.3478,22.3573,22.3047,22.3142,49000.0
2008-01-02 11:50:00,46.6,46.7,46.59,46.7,31300.0,22.3142,22.3621,22.3095,22.3621,31300.0
2008-01-02 12:00:00,46.7,46.75,46.62,46.62,50400.0,22.3621,22.3861,22.3238,22.3238,50400.0
2008-01-02 12:10:00,46.63,46.67,46.57,46.6,33000.0,22.3286,22.3478,22.2999,22.3142,33000.0
2008-01-02 12:20:00,46.61,46.62,46.53,46.58,22200.0,22.319,22.3238,22.2807,22.3047,22200.0
2008-01-02 12:30:00,46.6,46.64,46.57,46.62,27900.0,22.3142,22.3334,22.2999,22.3238,27900.0
2008-01-02 12:40:00,46.63,46.67,46.54,46.59,31300.0,22.3286,22.3478,22.2855,22.3095,31300.0
2008-01-02 12:50:00,46.57,46.59,46.51,46.54,28700.0,22.2999,22.3095,22.2711,22.2855,28700.0
2008-01-02 13:00:00,46.54,46.59,46.4,46.42,64700.0,22.2855,22.3095,22.2185,22.228,64700.0
2008-01-02 13:10:00,46.4,46.45,46.4,46.43,37400.0,22.2185,22.2424,22.2185,22.2328,37400.0
2008-01-02 13:20:00,46.43,46.47,46.4,46.42,46300.0,22.2328,22.252,22.2185,22.228,46300.0
2008-01-02 13:30:00,46.42,46.61,46.42,46.61,36100.0,22.228,22.319,22.228,22.319,36100.0
2008-01-02 13:40:00,46.6,46.81,46.59,46.79,31400.0,22.3142,22.4148,22.3095,22.4052,31400.0
2008-01-02 13:50:00,46.79,46.98,46.79,46.83,101100.0,22.4052,22.4962,22.4052,22.4244,101100.0
2008-01-02 14:00:00,46.8,46.94,46.8,46.93,46900.0,22.41,22.477,22.41,22.4723,46900.0
2008-01-02 14:10:00,46.92,47.03,46.89,46.98,59400.0,22.4675,22.5201,22.4531,22.4962,59400.0
2008-01-02 14:20:00,46.98,46.99,46.78,46.78,37100.0,22.4962,22.501,22.4004,22.4004,37100.0
2008-01-02 14:30:00,46.78,46.82,46.69,46.69,77200.0,22.4004,22.4196,22.3573,22.3573,77200.0
2008-01-02 14:40:00,46.69,46.77,46.66,46.72,45000.0,22.3573,22.3956,22.343,22.3717,45000.0
2008-01-02 14:50:00,46.72,46.77,46.58,46.61,39300.0,22.3717,22.3956,22.3047,22.319,39300.0
2008-01-02 15:00:00,46.63,46.63,46.43,46.5,79900.0,22.3286,22.3286,22.2328,22.2664,79900.0
2008-01-02 15:10:00,46.5,46.6,46.44,46.51,52300.0,22.2664,22.3142,22.2376,22.2711,52300.0
2008-01-02 15:20:00,46.51,46.62,46.46,46.57,42900.0,22.2711,22.3238,22.2472,22.2999,42900.0
2008-01-02 15:30:00,46.56,46.64,46.55,46.61,49100.0,22.2951,22.3334,22.2903,22.319,49100.0
2008-01-02 15:40:00,46.6,46.63,46.5,46.51,127400.0,22.3142,22.3286,22.2664,22.2711,127400.0
2008-01-02 15:50:00,46.51,46.59,46.49,46.55,151200.0,22.2711,22.3095,22.2616,22.2903,151200.0
2008-01-03 09:30:00,46.58,46.89,46.56,46.84,43000.0,22.3047,22.4531,22.2951,22.4292,43000.0
2008-01-03 09:40:00,46.82,46.92,46.72,46.72,44800.0,22.4196,22.4675,22.3717,22.3717,44800.0
2008-01-03 09:50:00,46.74,46.82,46.68,46.72,74900.0,22.3813,22.4196,22.3525,22.3717,74900.0
2008-01-03 10:00:00,46.69,46.8,46.66,46.8,75300.0,22.3573,22.41,22.343,22.41,75300.0
2008-01-03 10:10:00,46.79,46.83,46.63,46.66,79100.0,22.4052,22.4244,22.3286,22.343,79100.0
2008-01-03 10:20:00,46.65,46.75,46.57,46.73,77500.0,22.3382,22.3861,22.2999,22.3765,77500.0
2008-01-03 10:30:00,46.74,46.75,46.69,46.71,94600.0,22.3813,22.3861,22.3573,22.3669,94600.0
2008-01-03 10:40:00,46.71,46.74,46.66,46.71,49700.0,22.3669,22.3813,22.343,22.3669,49700.0
2008-01-03 10:50:00,46.71,46.73,46.64,46.7,39200.0,22.3669,22.3765,22.3334,22.3621,39200.0
2008-01-03 11:00:00,46.69,46.77,46.69,46.73,79800.0,22.3573,22.3956,22.3573,22.3765,79800.0
2008-01-03 11:10:00,46.73,46.77,46.71,46.77,88900.0,22.3765,22.3956,22.3669,22.3956,88900.0
2008-01-03 11:20:00,46.76,46.82,46.71,46.75,83200.0,22.3909,22.4196,22.3669,22.3861,83200.0
2008-01-03 11:30:00,46.74,46.82,46.74,46.82,35800.0,22.3813,22.4196,22.3813,22.4196,35800.0
2008-01-03 11:40:00,46.82,46.84,46.74,46.79,65300.0,22.4196,22.4292,22.3813,22.4052,65300.0
2008-01-03 11:50:00,46.79,46.81,46.76,46.79,46200.0,22.4052,22.4148,22.3909,22.4052,46200.0
2008-01-03 12:00:00,46.78,46.8,46.74,46.77,46400.0,22.4004,22.41,22.3813,22.3956,46400.0
2008-01-03 12:10:00,46.77,46.8,46.6,46.67,108900.0,22.3956,22.41,22.3142,22.3478,108900.0
2008-01-03 12:20:00,46.67,46.75,46.6,46.75,27700.0,22.3478,22.3861,22.3142,22.3861,27700.0
2008-01-03 12:30:00,46.75,46.77,46.62,46.62,25900.0,22.3861,22.3956,22.3238,22.3238,25900.0
2008-01-03 12:40:00,46.61,46.63,46.54,46.6,25800.0,22.319,22.3286,22.2855,22.3142,25800.0
2008-01-03 12:50:00,46.62,46.64,46.56,46.62,24700.0,22.3238,22.3334,22.2951,22.3238,24700.0
2008-01-03 13:00:00,46.61,46.63,46.54,46.6,32400.0,22.319,22.3286,22.2855,22.3142,32400.0
2008-01-03 13:10:00,46.59,46.62,46.55,46.56,116800.0,22.3095,22.3238,22.2903,22.2951,116800.0
2008-01-03 13:20:00,46.56,46.59,46.53,46.55,16900.0,22.2951,22.3095,22.2807,22.2903,16900.0
2008-01-03 13:30:00,46.56,46.57,46.53,46.57,25500.0,22.2951,22.2999,22.2807,22.2999,25500.0
2008-01-03 13:40:00,46.57,46.6,46.55,46.57,27600.0,22.2999,22.3142,22.2903,22.2999,27600.0
2008-01-03 13:50:00,46.56,46.6,46.54,46.59,35700.0,22.2951,22.3142,22.2855,22.3095,35700.0
2008-01-03 14:00:00,46.58,46.65,46.57,46.64,28000.0,22.3047,22.3382,22.2999,22.3334,28000.0
2008-01-03 14:10:00,46.64,46.7,46.58,46.68,41900.0,22.3334,22.3621,22.3047,22.3525,41900.0
2008-01-03 14:20:00,46.68,46.69,46.6,46.64,63100.0,22.3525,22.3573,22.3142,22.3334,63100.0
2008-01-03 14:30:00,46.64,46.65,46.56,46.61,41700.0,22.3334,22.3382,22.2951,22.319,41700.0
2008-01-03 14:40:00,46.62,46.67,46.6,46.65,18700.0,22.3238,22.3478,22.3142,22.3382,18700.0
2008-01-03 14:50:00,46.65,46.66,46.53,46.55,18800.0,22.3382,22.343,22.2807,22.2903,18800.0
2008-01-03 15:00:00,46.56,46.64,46.52,46.62,41100.0,22.2951,22.3334,22.2759,22.3238,41100.0
2008-01-03 15:10:00,46.62,46.62,46.56,46.58,36200.0,22.3238,22.3238,22.2951,22.3047,36200.0
2008-01-03 15:20:00,46.57,46.58,46.42,46.45,71600.0,22.2999,22.3047,22.228,22.2424,71600.0
2008-01-03 15:30:00,46.44,46.47,46.36,46.44,61200.0,22.2376,22.252,22.1993,22.2376,61200.0
2008-01-03 15:40:00,46.43,46.45,46.37,46.37,52500.0,22.2328,22.2424,22.2041,22.2041,52500.0
2008-01-03 15:50:00,46.37,46.41,46.34,46.37,108800.0,22.2041,22.2233,22.1897,22.2041,108800.0
2008-01-04 09:30:00,46.13,46.51,46.08,46.17,100100.0,22.0892,22.2711,22.0652,22.1083,100100.0
2008-01-04 09:40:00,46.14,46.33,46.12,46.3,69700.0,22.094,22.185,22.0844,22.1706,69700.0
2008-01-04 09:50:00,46.3,46.51,46.27,46.41,102500.0,22.1706,22.2711,22.1562,22.2233,102500.0
2008-01-04 10:00:00,46.41,46.53,46.25,46.5,104900.0,22.2233,22.2807,22.1466,22.2664,104900.0
2008-01-04 10:10:00,46.5,46.5,46.41,46.42,63800.0,22.2664,22.2664,22.2233,22.228,63800.0
2008-01-04 10:20:00,46.43,46.55,46.42,46.49,117600.0,22.2328,22.2903,22.228,22.2616,117600.0
2008-01-04 10:30:00,46.5,46.59,46.45,46.56,48900.0,22.2664,22.3095,22.2424,22.2951,48900.0
2008-01-04 10:40:00,46.55,46.58,46.43,46.48,58300.0,22.2903,22.3047,22.2328,22.2568,58300.0
2008-01-04 10:50:00,46.5,46.58,46.45,46.58,57700.0,22.2664,22.3047,22.2424,22.3047,57700.0
2008-01-04 11:00:00,46.57,46.72,46.56,46.71,72300.0,22.2999,22.3717,22.2951,22.3669,72300.0
2008-01-04 11:10:00,46.71,46.8,46.57,46.63,58900.0,22.3669,22.41,22.2999,22.3286,58900.0
2008-01-04 11:20:00,46.61,46.77,46.61,46.73,52700.0,22.319,22.3956,22.319,22.3765,52700.0
2008-01-04 11:30:00,46.72,46.8,46.6,46.63,160700.0,22.3717,22.41,22.3142,22.3286,160700.0
2008-01-04 11:40:00,46.63,46.68,46.59,46.61,20400.0,22.3286,22.3525,22.3095,22.319,20400.0
2008-01-04 11:50:00,46.63,46.73,46.63,46.65,33600.0,22.3286,22.3765,22.3286,22.3382,33600.0
2008-01-04 12:00:00,46.68,46.74,46.67,46.73,34200.0,22.3525,22.3813,22.3478,22.3765,34200.0
2008-01-04 12:10:00,46.73,46.81,46.73,46.8,56100.0,22.3765,22.4148,22.3765,22.41,56100.0
2008-01-04 12:20:00,46.79,46.88,46.76,46.8,74700.0,22.4052,22.4483,22.3909,22.41,74700.0
2008-01-04 12:30:00,46.81,46.91,46.77,46.88,48600.0,22.4148,22.4627,22.3956,22.4483,48600.0
2008-01-04 12:40:00,46.88,46.94,46.8,46.81,57200.0,22.4483,22.477,22.41,22.4148,57200.0
2008-01-04 12:50:00,46.81,46.82,46.75,46.78,20400.0,22.4148,22.4196,22.3861,22.4004,20400.0
2008-01-04 13:00:00,46.78,46.83,46.77,46.78,17500.0,22.4004,22.4244,22.3956,22.4004,17500.0
2008-01-04 13:10:00,46.78,46.87,46.77,46.83,23400.0,22.4004,22.4435,22.3956,22.4244,23400.0
2008-01-04 13:20:00,46.82,46.84,46.72,46.84,30600.0,22.4196,22.4292,22.3717,22.4292,30600.0
2008-01-04 13:30:00,46.84,46.84,46.64,46.69,32900.0,22.4292,22.4292,22.3334,22.3573,32900.0
2008-01-04 13:40:00,46.69,46.71,46.63,46.71,33400.0,22.3573,22.3669,22.3286,22.3669,33400.0
2008-01-04 13:50:00,46.72,46.83,46.71,46.77,51900.0,22.3717,22.4244,22.3669,22.3956,51900.0
2008-01-04 14:00:00,46.77,46.77,46.66,46.67,40400.0,22.3956,22.3956,22.343,22.3478,40400.0
2008-01-04 14:10:00,46.68,46.71,46.57,46.67,61300.0,22.3525,22.3669,22.2999,22.3478,61300.0
2008-01-04 14:20:00,46.67,46.68,46.51,46.57,38700.0,22.3478,22.3525,22.2711,22.2999,38700.0
2008-01-04 14:30:00,46.56,46.71,46.56,46.65,42000.0,22.2951,22.3669,22.2951,22.3382,42000.0
2008-01-04 14:40:00,46.64,46.81,46.6,46.74,45600.0,22.3334,22.4148,22.3142,22.3813,45600.0
2008-01-04 14:50:00,46.74,46.84,46.61,46.78,39600.0,22.3813,22.4292,22.319,22.4004,39600.0
2008-01-04 15:00:00,46.8,46.85,46.73,46.75,51800.0,22.41,22.434,22.3765,22.3861,51800.0
2008-01-04 15:10:00,46.76,46.77,46.65,46.75,57600.0,22.3909,22.3956,22.3382,22.3861,57600.0
2008-01-04 15:20:00,46.75,46.79,46.65,46.77,51500.0,22.3861,22.4052,22.3382,22.3956,51500.0
2008-01-04 15:30:00,46.76,46.81,46.62,46.67,84800.0,22.3909,22.4148,22.3238,22.3478,84800.0
2008-01-04 15:40:00,46.68,46.68,46.42,46.47,131100.0,22.3525,22.3525,22.228,22.252,131100.0
2008-01-04 15:50:00,46.47,46.57,46.36,46.4,239300.0,22.252,22.2999,22.1993,22.2185,239300.0
2008-01-07 09:30:00,46.81,47.01,46.49,47.01,73600.0,22.4148,22.5106,22.2616,22.5106,73600.0
2008-01-07 09:40:00,47.02,47.23,46.89,47.1,132800.0,22.5154,22.6159,22.4531,22.5537,132800.0
2008-01-07 09:50:00,47.12,47.35,47.1,47.35,119800.0,22.5632,22.6734,22.5537,22.6734,119800.0
2008-01-07 10:00:00,47.34,47.37,47.15,47.23,80700.0,22.6686,22.683,22.5776,22.6159,80700.0
2008-01-07 10:10:00,47.24,47.32,47.13,47.29,52400.0,22.6207,22.659,22.568,22.6446,52400.0
2008-01-07 10:20:00,47.26,47.33,47.19,47.28,80700.0,22.6303,22.6638,22.5968,22.6399,80700.0
2008-01-07 10:30:00,47.3,47.49,47.25,47.47,111600.0,22.6494,22.7404,22.6255,22.7308,111600.0
2008-01-07 10:40:00,47.47,47.49,47.24,47.29,55500.0,22.7308,22.7404,22.6207,22.6446,55500.0
2008-01-07 10:50:00,47.3,47.35,47.18,47.33,45500.0,22.6494,22.6734,22.592,22.6638,45500.0
2008-01-07 11:00:00,47.33,47.36,47.1,47.14,66600.0,22.6638,22.6782,22.5537,22.5728,66600.0
2008-01-07 11:10:00,47.13,47.28,47.11,47.23,61300.0,22.568,22.6399,22.5585,22.6159,61300.0
2008-01-07 11:20:00,47.24,47.38,47.23,47.33,99700.0,22.6207,22.6877,22.6159,22.6638,99700.0
2008-01-07 11:30:00,47.33,47.37,47.17,47.17,35000.0,22.6638,22.683,22.5872,22.5872,35000.0
2008-01-07 11:40:00,47.18,47.36,47.11,47.34,173400.0,22.592,22.6782,22.5585,22.6686,173400.0
2008-01-07 11:50:00,47.35,47.49,47.33,47.46,100000.0,22.6734,22.7404,22.6638,22.726,100000.0
2008-01-07 12:00:00,47.46,47.47,47.21,47.28,45900.0,22.726,22.7308,22.6063,22.6399,45900.0
2008-01-07 12:10:00,47.25,47.33,47.16,47.26,51600.0,22.6255,22.6638,22.5824,22.6303,51600.0
2008-01-07 12:20:00,47.25,47.35,47.18,47.3,37800.0,22.6255,22.6734,22.592,22.6494,37800.0
2008-01-07 12:30:00,47.3,47.42,47.3,47.35,70700.0,22.6494,22.7069,22.6494,22.6734,70700.0
2008-01-07 12:40:00,47.36,47.42,47.28,47.39,31800.0,22.6782,22.7069,22.6399,22.6925,31800.0
2008-01-07 12:50:00,47.4,47.45,47.34,47.41,41600.0,22.6973,22.7213,22.6686,22.7021,41600.0
2008-01-07 13:00:00,47.37,47.4,47.29,47.31,36700.0,22.683,22.6973,22.6446,22.6542,36700.0
2008-01-07 13:10:00,47.32,47.39,47.25,47.36,58900.0,22.659,22.6925,22.6255,22.6782,58900.0
2008-01-07 13:20:00,47.36,47.41,47.33,47.37,44700.0,22.6782,22.7021,22.6638,22.683,44700.0
2008-01-07 13:30:00,47.36,47.41,47.29,47.37,47300.0,22.6782,22.7021,22.6446,22.683,47300.0
2008-01-07 13:40:00,47.37,47.38,47.2,47.25,48200.0,22.683,22.6877,22.6015,22.6255,48200.0
2008-01-07 13:50:00,47.27,47.5,47.23,47.44,75300.0,22.6351,22.7452,22.6159,22.7165,75300.0
2008-01-07 14:00:00,47.45,47.47,47.28,47.35,55300.0,22.7213,22.7308,22.6399,22.6734,55300.0
2008-01-07 14:10:00,47.35,47.45,47.34,47.44,61100.0,22.6734,22.7213,22.6686,22.7165,61100.0
2008-01-07 14:20:00,47.44,47.5,47.39,47.49,89700.0,22.7165,22.7452,22.6925,22.7404,89700.0
2008-01-07 14:30:00,47.49,47.61,47.47,47.61,77900.0,22.7404,22.7979,22.7308,22.7979,77900.0
2008-01-07 14:40:00,47.61,47.66,47.43,47.43,95700.0,22.7979,22.8218,22.7117,22.7117,95700.0
2008-01-07 14:50:00,47.44,47.58,47.39,47.58,74300.0,22.7165,22.7835,22.6925,22.7835,74300.0
2008-01-07 15:00:00,47.57,47.6,47.51,47.59,124100.0,22.7787,22.7931,22.75,22.7883,124100.0
2008-01-07 15:10:00,47.59,47.62,47.25,47.57,106600.0,22.7883,22.8027,22.6255,22.7787,106600.0
2008-01-07 15:20:00,47.58,47.65,47.54,47.64,101400.0,22.7835,22.817,22.7644,22.8122,101400.0
2008-01-07 15:30:00,47.63,47.65,47.53,47.54,119100.0,22.8075,22.817,22.7596,22.7644,119100.0
2008-01-07 15:40:00,47.54,47.65,47.5,47.6,131500.0,22.7644,22.817,22.7452,22.7931,131500.0
2008-01-07 15:50:00,47.61,47.7,47.54,47.65,203300.0,22.7979,22.841,22.7644,22.817,203300.0
2008-01-08 09:30:00,47.85,47.99,47.49,47.95,134200.0,22.9128,22.9798,22.7404,22.9607,134200.0
2008-01-08 09:40:00,47.97,48.14,47.96,48.09,114100.0,22.9703,23.0517,22.9655,23.0277,114100.0
2008-01-08 09:50:00,48.06,48.06,47.96,48.0,44600.0,23.0134,23.0134,22.9655,22.9846,44600.0
2008-01-08 10:00:00,48.01,48.15,47.95,48.15,88100.0,22.9894,23.0565,22.9607,23.0565,88100.0
2008-01-08 10:10:00,48.14,48.23,47.98,48.19,54800.0,23.0517,23.0948,22.975,23.0756,54800.0
2008-01-08 10:20:00,48.18,48.23,47.9,47.97,71300.0,23.0708,23.0948,22.9367,22.9703,71300.0
2008-01-08 10:30:00,47.97,48.03,47.77,47.8,61500.0,22.9703,22.999,22.8745,22.8889,61500.0
2008-01-08 10:40:00,47.8,47.93,47.8,47.87,73100.0,22.8889,22.9511,22.8889,22.9224,73100.0
2008-01-08 10:50:00,47.88,47.97,47.85,47.89,43500.0,22.9272,22.9703,22.9128,22.932,43500.0
2008-01-08 11:00:00,47.89,48.12,47.89,48.1,51600.0,22.932,23.0421,22.932,23.0325,51600.0
2008-01-08 11:10:00,48.11,48.11,47.86,47.88,61700.0,23.0373,23.0373,22.9176,22.9272,61700.0
2008-01-08 11:20:00,47.89,48.03,47.88,47.98,31500.0,22.932,22.999,22.9272,22.975,31500.0
2008-01-08 11:30:00,47.98,48.03,47.83,48.03,56000.0,22.975,22.999,22.9032,22.999,56000.0
2008-01-08 11:40:00,48.03,48.03,47.73,47.78,39700.0,22.999,22.999,22.8553,22.8793,39700.0
2008-01-08 11:50:00,47.78,47.83,47.78,47.8,29300.0,22.8793,22.9032,22.8793,22.8889,29300.0
2008-01-08 12:00:00,47.8,47.8,47.72,47.75,35100.0,22.8889,22.8889,22.8505,22.8649,35100.0
2008-01-08 12:10:00,47.75,47.8,47.71,47.8,21500.0,22.8649,22.8889,22.8458,22.8889,21500.0
2008-01-08 12:20:00,47.8,47.84,47.77,47.82,11500.0,22.8889,22.908,22.8745,22.8984,11500.0
2008-01-08 12:30:00,47.84,47.85,47.75,47.78,19800.0,22.908,22.9128,22.8649,22.8793,19800.0
2008-01-08 12:40:00,47.78,47.81,47.75,47.76,14400.0,22.8793,22.8936,22.8649,22.8697,14400.0
2008-01-08 12:50:00,47.78,47.84,47.7,47.7,29700.0,22.8793,22.908,22.841,22.841,29700.0
2008-01-08 13:00:00,47.71,47.79,47.63,47.7,64400.0,22.8458,22.8841,22.8075,22.841,64400.0
2008-01-08 13:10:00,47.69,47.96,47.69,47.96,59100.0,22.8362,22.9655,22.8362,22.9655,59100.0
2008-01-08 13:20:00,47.93,47.93,47.74,47.76,36200.0,22.9511,22.9511,22.8601,22.8697,36200.0
2008-01-08 13:30:00,47.74,47.83,47.71,47.76,44100.0,22.8601,22.9032,22.8458,22.8697,44100.0
2008-01-08 13:40:00,47.75,47.84,47.72,47.84,39800.0,22.8649,22.908,22.8505,22.908,39800.0
2008-01-08 13:50:00,47.82,47.97,47.78,47.97,41200.0,22.8984,22.9703,22.8793,22.9703,41200.0
2008-01-08 14:00:00,47.97,48.01,47.86,47.94,68200.0,22.9703,22.9894,22.9176,22.9559,68200.0
2008-01-08 14:10:00,47.94,48.01,47.91,47.93,53400.0,22.9559,22.9894,22.9415,22.9511,53400.0
2008-01-08 14:20:00,47.93,47.96,47.88,47.96,36500.0,22.9511,22.9655,22.9272,22.9655,36500.0
2008-01-08 14:30:00,47.96,47.96,47.82,47.91,52400.0,22.9655,22.9655,22.8984,22.9415,52400.0
2008-01-08 14:40:00,47.91,47.92,47.72,47.8,47800.0,22.9415,22.9463,22.8505,22.8889,47800.0
2008-01-08 14:50:00,47.82,47.82,47.66,47.66,68000.0,22.8984,22.8984,22.8218,22.8218,68000.0
2008-01-08 15:00:00,47.66,47.78,47.57,47.75,83500.0,22.8218,22.8793,22.7787,22.8649,83500.0
2008-01-08 15:10:00,47.76,47.81,47.6,47.67,111300.0,22.8697,22.8936,22.7931,22.8266,111300.0
2008-01-08 15:20:00,47.66,47.7,47.46,47.67,119800.0,22.8218,22.841,22.726,22.8266,119800.0
2008-01-08 15:30:00,47.65,47.71,47.55,47.6,83600.0,22.817,22.8458,22.7691,22.7931,83600.0
2008-01-08 15:40:00,47.6,47.64,47.43,47.47,144500.0,22.7931,22.8122,22.7117,22.7308,144500.0
2008-01-08 15:50:00,47.47,47.5,47.26,47.31,199500.0,22.7308,22.7452,22.6303,22.6542,199500.0
2008-01-09 09:30:00,47.32,47.83,47.32,47.63,58000.0,22.659,22.9032,22.659,22.8075,58000.0
2008-01-09 09:40:00,47.63,47.7,47.47,47.66,41300.0,22.8075,22.841,22.7308,22.8218,41300.0
2008-01-09 09:50:00,47.66,47.76,47.52,47.7,101800.0,22.8218,22.8697,22.7548,22.841,101800.0
2008-01-09 10:00:00,47.7,47.86,47.68,47.68,130900.0,22.841,22.9176,22.8314,22.8314,130900.0
2008-01-09 10:10:00,47.68,47.83,47.67,47.8,42600.0,22.8314,22.9032,22.8266,22.8889,42600.0
2008-01-09 10:20:00,47.81,47.92,47.73,47.82,62200.0,22.8936,22.9463,22.8553,22.8984,62200.0
2008-01-09 10:30:00,47.83,47.9,47.75,47.88,62000.0,22.9032,22.9367,22.8649,22.9272,62000.0
2008-01-09 10:40:00,47.88,48.0,47.82,47.98,52000.0,22.9272,22.9846,22.8984,22.975,52000.0
2008-01-09 10:50:00,47.98,48.0,47.9,47.97,37700.0,22.975,22.9846,22.9367,22.9703,37700.0
2008-01-09 11:00:00,47.96,47.96,47.72,47.8,34300.0,22.9655,22.9655,22.8505,22.8889,34300.0
2008-01-09 11:10:00,47.79,47.79,47.66,47.75,39300.0,22.8841,22.8841,22.8218,22.8649,39300.0
2008-01-09 11:20:00,47.73,47.8,47.73,47.79,29900.0,22.8553,22.8889,22.8553,22.8841,29900.0
2008-01-09 11:30:00,47.78,47.8,47.69,47.79,26200.0,22.8793,22.8889,22.8362,22.8841,26200.0
2008-01-09 11:40:00,47.79,47.8,47.67,47.77,46200.0,22.8841,22.8889,22.8266,22.8745,46200.0
2008-01-09 11:50:00,47.75,47.8,47.6,47.74,59200.0,22.8649,22.8889,22.7931,22.8601,59200.0
2008-01-09 12:00:00,47.75,47.8,47.65,47.73,89200.0,22.8649,22.8889,22.817,22.8553,89200.0
2008-01-09 12:10:00,47.73,47.77,47.66,47.75,34100.0,22.8553,22.8745,22.8218,22.8649,34100.0
2008-01-09 12:20:00,47.74,47.85,47.7,47.71,106200.0,22.8601,22.9128,22.841,22.8458,106200.0
2008-01-09 12:30:00,47.7,47.73,47.63,47.68,36500.0,22.841,22.8553,22.8075,22.8314,36500.0
2008-01-09 12:40:00,47.69,47.75,47.63,47.63,51200.0,22.8362,22.8649,22.8075,22.8075,51200.0
2008-01-09 12:50:00,47.63,47.7,47.62,47.68,73200.0,22.8075,22.841,22.8027,22.8314,73200.0
2008-01-09 13:00:00,47.67,47.71,47.5,47.5,72200.0,22.8266,22.8458,22.7452,22.7452,72200.0
2008-01-09 13:10:00,47.52,47.58,47.42,47.58,54700.0,22.7548,22.7835,22.7069,22.7835,54700.0
2008-01-09 13:20:00,47.58,47.65,47.47,47.55,42200.0,22.7835,22.817,22.7308,22.7691,42200.0
2008-01-09 13:30:00,47.55,47.56,47.43,47.51,42500.0,22.7691,22.7739,22.7117,22.75,42500.0
2008-01-09 13:40:00,47.51,47.52,47.36,47.45,44200.0,22.75,22.7548,22.6782,22.7213,44200.0
2008-01-09 13:50:00,47.46,47.6,47.39,47.5,32500.0,22.726,22.7931,22.6925,22.7452,32500.0
2008-01-09 14:00:00,47.5,47.59,47.4,47.5,47100.0,22.7452,22.7883,22.6973,22.7452,47100.0
2008-01-09 14:10:00,47.49,47.63,47.47,47.61,59100.0,22.7404,22.8075,22.7308,22.7979,59100.0
2008-01-09 14:20:00,47.59,47.77,47.59,47.75,38600.0,22.7883,22.8745,22.7883,22.8649,38600.0
2008-01-09 14:30:00,47.75,47.8,47.68,47.7,48500.0,22.8649,22.8889,22.8314,22.841,48500.0
2008-01-09 14:40:00,47.69,47.8,47.56,47.73,50300.0,22.8362,22.8889,22.7739,22.8553,50300.0
2008-01-09 14:50:00,47.72,47.79,47.64,47.69,48100.0,22.8505,22.8841,22.8122,22.8362,48100.0
2008-01-09 15:00:00,47.7,47.94,47.67,47.9,75100.0,22.841,22.9559,22.8266,22.9367,75100.0
2008-01-09 15:10:00,47.9,48.0,47.83,47.97,79800.0,22.9367,22.9846,22.9032,22.9703,79800.0
2008-01-09 15:20:00,47.97,47.99,47.79,47.84,62000.0,22.9703,22.9798,22.8841,22.908,62000.0
2008-01-09 15:30:00,47.85,47.85,47.59,47.81,118000.0,22.9128,22.9128,22.7883,22.8936,118000.0
2008-01-09 15:40:00,47.83,47.9,47.81,47.88,83500.0,22.9032,22.9367,22.8936,22.9272,83500.0
2008-01-09 15:50:00,47.87,48.08,47.85,48.04,130400.0,22.9224,23.0229,22.9128,23.0038,130400.0
2008-01-10 09:30:00,47.84,48.5,47.84,48.38,133700.0,22.908,23.224,22.908,23.1666,133700.0
2008-01-10 09:40:00,48.36,48.4,48.14,48.15,75500.0,23.157,23.1762,23.0517,23.0565,75500.0
2008-01-10 09:50:00,48.16,48.19,48.05,48.06,63200.0,23.0612,23.0756,23.0086,23.0134,63200.0
2008-01-10 10:00:00,48.06,48.14,48.02,48.03,27200.0,23.0134,23.0517,22.9942,22.999,27200.0
2008-01-10 10:10:00,48.03,48.13,48.0,48.0,48700.0,22.999,23.0469,22.9846,22.9846,48700.0
2008-01-10 10:20:00,48.01,48.13,47.99,48.04,60700.0,22.9894,23.0469,22.9798,23.0038,60700.0
2008-01-10 10:30:00,48.03,48.24,47.99,48.18,61400.0,22.999,23.0995,22.9798,23.0708,61400.0
2008-01-10 10:40:00,48.17,48.19,48.05,48.12,31800.0,23.066,23.0756,23.0086,23.0421,31800.0
2008-01-10 10:50:00,48.11,48.24,48.11,48.17,48400.0,23.0373,23.0995,23.0373,23.066,48400.0
2008-01-10 11:00:00,48.16,48.18,48.0,48.02,63700.0,23.0612,23.0708,22.9846,22.9942,63700.0
2008-01-10 11:10:00,48.02,48.06,47.99,48.02,39400.0,22.9942,23.0134,22.9798,22.9942,39400.0
2008-01-10 11:20:00,48.02,48.06,47.94,47.94,57900.0,22.9942,23.0134,22.9559,22.9559,57900.0
2008-01-10 11:30:00,47.93,47.95,47.67,47.68,50800.0,22.9511,22.9607,22.8266,22.8314,50800.0
2008-01-10 11:40:00,47.68,47.72,47.66,47.71,53400.0,22.8314,22.8505,22.8218,22.8458,53400.0
2008-01-10 11:50:00,47.71,47.77,47.7,47.74,71400.0,22.8458,22.8745,22.841,22.8601,71400.0
2008-01-10 12:00:00,47.74,47.76,47.64,47.67,45600.0,22.8601,22.8697,22.8122,22.8266,45600.0
2008-01-10 12:10:00,47.67,47.97,47.64,47.91,109700.0,22.8266,22.9703,22.8122,22.9415,109700.0
2008-01-10 12:20:00,47.93,48.15,47.88,48.04,98200.0,22.9511,23.0565,22.9272,23.0038,98200.0
2008-01-10 12:30:00,48.07,48.18,48.05,48.05,74900.0,23.0181,23.0708,23.0086,23.0086,74900.0
2008-01-10 12:40:00,48.05,48.06,47.85,47.94,92400.0,23.0086,23.0134,22.9128,22.9559,92400.0
2008-01-10 12:50:00,47.93,48.08,47.9,48.02,42900.0,22.9511,23.0229,22.9367,22.9942,42900.0
2008-01-10 13:00:00,48.01,48.01,47.82,47.89,50900.0,22.9894,22.9894,22.8984,22.932,50900.0
2008-01-10 13:10:00,47.89,48.02,47.86,47.9,56700.0,22.932,22.9942,22.9176,22.9367,56700.0
2008-01-10 13:20:00,47.92,47.99,47.74,47.74,105600.0,22.9463,22.9798,22.8601,22.8601,105600.0
2008-01-10 13:30:00,47.71,47.74,47.47,47.61,107500.0,22.8458,22.8601,22.7308,22.7979,107500.0
2008-01-10 13:40:00,47.6,47.63,47.55,47.59,47800.0,22.7931,22.8075,22.7691,22.7883,47800.0
2008-01-10 13:50:00,47.6,47.6,47.47,47.6,28000.0,22.7931,22.7931,22.7308,22.7931,28000.0
2008-01-10 14:00:00,47.6,47.62,47.43,47.49,47300.0,22.7931,22.8027,22.7117,22.7404,47300.0
2008-01-10 14:10:00,47.5,47.96,47.49,47.88,121900.0,22.7452,22.9655,22.7404,22.9272,121900.0
2008-01-10 14:20:00,47.88,47.88,47.65,47.73,55900.0,22.9272,22.9272,22.817,22.8553,55900.0
2008-01-10 14:30:00,47.84,48.08,47.77,48.08,52100.0,22.908,23.0229,22.8745,23.0229,52100.0
2008-01-10 14:40:00,48.09,48.12,47.81,47.82,39700.0,23.0277,23.0421,22.8936,22.8984,39700.0
2008-01-10 14:50:00,47.84,47.89,47.82,47.83,47700.0,22.908,22.932,22.8984,22.9032,47700.0
2008-01-10 15:00:00,47.83,47.88,47.8,47.83,92500.0,22.9032,22.9272,22.8889,22.9032,92500.0
2008-01-10 15:10:00,47.82,47.86,47.76,47.84,29900.0,22.8984,22.9176,22.8697,22.908,29900.0
2008-01-10 15:20:00,47.84,48.0,47.81,47.95,44800.0,22.908,22.9846,22.8936,22.9607,44800.0
2008-01-10 15:30:00,47.96,48.08,47.93,47.95,85000.0,22.9655,23.0229,22.9511,22.9607,85000.0
2008-01-10 15:40:00,47.95,48.1,47.92,48.08,118900.0,22.9607,23.0325,22.9463,23.0229,118900.0
2008-01-10 15:50:00,48.08,48.08,47.73,47.79,173500.0,23.0229,23.0229,22.8553,22.8841,173500.0
2008-01-11 09:30:00,47.4,47.41,46.74,47.21,105200.0,22.6973,22.7021,22.3813,22.6063,105200.0
2008-01-11 09:40:00,47.23,47.37,47.06,47.36,55600.0,22.6159,22.683,22.5345,22.6782,55600.0
2008-01-11 09:50:00,47.37,47.57,47.35,47.4,57900.0,22.683,22.7787,22.6734,22.6973,57900.0
2008-01-11 10:00:00,47.39,47.66,47.37,47.6,48400.0,22.6925,22.8218,22.683,22.7931,48400.0
2008-01-11 10:10:00,47.61,47.79,47.6,47.68,38100.0,22.7979,22.8841,22.7931,22.8314,38100.0
2008-01-11 10:20:00,47.69,47.95,47.65,47.95,60300.0,22.8362,22.9607,22.817,22.9607,60300.0
2008-01-11 10:30:00,47.93,48.08,47.87,48.01,138200.0,22.9511,23.0229,22.9224,22.9894,138200.0
2008-01-11 10:40:00,48.01,48.05,47.92,48.0,41700.0,22.9894,23.0086,22.9463,22.9846,41700.0
2008-01-11 10:50:00,47.99,48.03,47.94,47.99,70700.0,22.9798,22.999,22.9559,22.9798,70700.0
2008-01-11 11:00:00,47.98,48.0,47.67,47.82,110600.0,22.975,22.9846,22.8266,22.8984,110600.0
2008-01-11 11:10:00,47.83,47.91,47.68,47.71,42300.0,22.9032,22.9415,22.8314,22.8458,42300.0
2008-01-11 11:20:00,47.71,47.74,47.52,47.61,26000.0,22.8458,22.8601,22.7548,22.7979,26000.0
2008-01-11 11:30:00,47.59,47.79,47.59,47.62,24500.0,22.7883,22.8841,22.7883,22.8027,24500.0
2008-01-11 11:40:00,47.63,47.65,47.53,47.58,21400.0,22.8075,22.817,22.7596,22.7835,21400.0
2008-01-11 11:50:00,47.58,47.65,47.53,47.54,28400.0,22.7835,22.817,22.7596,22.7644,28400.0
2008-01-11 12:00:00,47.55,47.65,47.51,47.59,49600.0,22.7691,22.817,22.75,22.7883,49600.0
2008-01-11 12:10:00,47.58,47.72,47.58,47.58,40300.0,22.7835,22.8505,22.7835,22.7835,40300.0
2008-01-11 12:20:00,47.59,47.64,47.43,47.57,31200.0,22.7883,22.8122,22.7117,22.7787,31200.0
2008-01-11 12:30:00,47.56,47.57,47.42,47.43,27500.0,22.7739,22.7787,22.7069,22.7117,27500.0
2008-01-11 12:40:00,47.44,47.53,47.4,47.49,37200.0,22.7165,22.7596,22.6973,22.7404,37200.0
2008-01-11 12:50:00,47.5,47.62,47.48,47.62,39500.0,22.7452,22.8027,22.7356,22.8027,39500.0
2008-01-11 13:00:00,47.6,47.64,47.45,47.51,30700.0,22.7931,22.8122,22.7213,22.75,30700.0
2008-01-11 13:10:00,47.54,47.55,47.35,47.4,33000.0,22.7644,22.7691,22.6734,22.6973,33000.0
2008-01-11 13:20:00,47.42,47.54,47.34,47.42,31800.0,22.7069,22.7644,22.6686,22.7069,31800.0
2008-01-11 13:30:00,47.42,47.47,47.33,47.35,29500.0,22.7069,22.7308,22.6638,22.6734,29500.0
2008-01-11 13:40:00,47.35,47.47,47.26,47.29,32100.0,22.6734,22.7308,22.6303,22.6446,32100.0
2008-01-11 13:50:00,47.3,47.52,47.29,47.34,34700.0,22.6494,22.7548,22.6446,22.6686,34700.0
2008-01-11 14:00:00,47.35,47.41,47.33,47.39,32500.0,22.6734,22.7021,22.6638,22.6925,32500.0
2008-01-11 14:10:00,47.4,47.5,47.34,47.38,52600.0,22.6973,22.7452,22.6686,22.6877,52600.0
2008-01-11 14:20:00,47.38,47.42,47.3,47.41,99600.0,22.6877,22.7069,22.6494,22.7021,99600.0
2008-01-11 14:30:00,47.41,47.47,47.31,47.45,48700.0,22.7021,22.7308,22.6542,22.7213,48700.0
2008-01-11 14:40:00,47.45,47.5,47.36,47.43,46400.0,22.7213,22.7452,22.6782,22.7117,46400.0
2008-01-11 14:50:00,47.41,47.46,47.3,47.43,39500.0,22.7021,22.726,22.6494,22.7117,39500.0
2008-01-11 15:00:00,47.45,47.45,47.28,47.3,50400.0,22.7213,22.7213,22.6399,22.6494,50400.0
2008-01-11 15:10:00,47.3,47.34,47.23,47.3,60500.0,22.6494,22.6686,22.6159,22.6494,60500.0
2008-01-11 15:20:00,47.3,47.36,47.16,47.28,81100.0,22.6494,22.6782,22.5824,22.6399,81100.0
2008-01-11 15:30:00,47.28,47.43,47.2,47.42,100000.0,22.6399,22.7117,22.6015,22.7069,100000.0
2008-01-11 15:40:00,47.43,47.43,47.29,47.38,253900.0,22.7117,22.7117,22.6446,22.6877,253900.0
2008-01-11 15:50:00,47.38,47.45,47.25,47.31,322800.0,22.6877,22.7213,22.6255,22.6542,322800.0
2008-01-14 09:30:00,47.58,47.83,47.32,47.63,67400.0,22.7835,22.9032,22.659,22.8075,67400.0
2008-01-14 09:40:00,47.63,47.7,47.44,47.61,61500.0,22.8075,22.841,22.7165,22.7979,61500.0
2008-01-14 09:50:00,47.6,47.68,47.39,47.43,53900.0,22.7931,22.8314,22.6925,22.7117,53900.0
2008-01-14 10:00:00,47.43,47.54,47.32,47.51,45900.0,22.7117,22.7644,22.659,22.75,45900.0
2008-01-14 10:10:00,47.53,47.71,47.5,47.69,28400.0,22.7596,22.8458,22.7452,22.8362,28400.0
2008-01-14 10:20:00,47.69,47.7,47.56,47.59,24500.0,22.8362,22.841,22.7739,22.7883,24500.0
2008-01-14 10:30:00,47.59,47.66,47.44,47.46,45500.0,22.7883,22.8218,22.7165,22.726,45500.0
2008-01-14 10:40:00,47.47,47.47,47.24,47.25,46900.0,22.7308,22.7308,22.6207,22.6255,46900.0
2008-01-14 10:50:00,47.26,47.29,47.19,47.26,44300.0,22.6303,22.6446,22.5968,22.6303,44300.0
2008-01-14 11:00:00,47.26,47.4,47.21,47.21,49800.0,22.6303,22.6973,22.6063,22.6063,49800.0
2008-01-14 11:10:00,47.2,47.45,47.19,47.38,45400.0,22.6015,22.7213,22.5968,22.6877,45400.0
2008-01-14 11:20:00,47.37,47.45,47.35,47.39,34400.0,22.683,22.7213,22.6734,22.6925,34400.0
2008-01-14 11:30:00,47.39,47.4,47.3,47.33,48500.0,22.6925,22.6973,22.6494,22.6638,48500.0
2008-01-14 11:40:00,47.33,47.46,47.32,47.46,30100.0,22.6638,22.726,22.659,22.726,30100.0
2008-01-14 11:50:00,47.48,47.59,47.38,47.39,33100.0,22.7356,22.7883,22.6877,22.6925,33100.0
2008-01-14 12:00:00,47.39,47.46,47.36,47.44,25500.0,22.6925,22.726,22.6782,22.7165,25500.0
2008-01-14 12:10:00,47.45,47.48,47.4,47.44,30100.0,22.7213,22.7356,22.6973,22.7165,30100.0
2008-01-14 12:20:00,47.44,47.47,47.41,47.41,12900.0,22.7165,22.7308,22.7021,22.7021,12900.0
2008-01-14 12:30:00,47.4,47.47,47.38,47.42,21500.0,22.6973,22.7308,22.6877,22.7069,21500.0
2008-01-14 12:40:00,47.42,47.47,47.37,47.47,19000.0,22.7069,22.7308,22.683,22.7308,19000.0
2008-01-14 12:50:00,47.46,47.52,47.4,47.5,17400.0,22.726,22.7548,22.6973,22.7452,17400.0
2008-01-14 13:00:00,47.49,47.56,47.49,47.55,13700.0,22.7404,22.7739,22.7404,22.7691,13700.0
2008-01-14 13:10:00,47.56,47.56,47.44,47.49,17600.0,22.7739,22.7739,22.7165,22.7404,17600.0
2008-01-14 13:20:00,47.49,47.58,47.45,47.46,14600.0,22.7404,22.7835,22.7213,22.726,14600.0
2008-01-14 13:30:00,47.46,47.55,47.45,47.53,8500.0,22.726,22.7691,22.7213,22.7596,8500.0
2008-01-14 13:40:00,47.53,47.56,47.49,47.54,22600.0,22.7596,22.7739,22.7404,22.7644,22600.0
2008-01-14 13:50:00,47.51,47.58,47.48,47.52,22200.0,22.75,22.7835,22.7356,22.7548,22200.0
2008-01-14 14:00:00,47.54,47.55,47.46,47.49,17000.0,22.7644,22.7691,22.726,22.7404,17000.0
2008-01-14 14:10:00,47.49,47.53,47.44,47.44,20800.0,22.7404,22.7596,22.7165,22.7165,20800.0
2008-01-14 14:20:00,47.45,47.49,47.43,47.49,21800.0,22.7213,22.7404,22.7117,22.7404,21800.0
2008-01-14 14:30:00,47.49,47.61,47.46,47.58,50000.0,22.7404,22.7979,22.726,22.7835,50000.0
2008-01-14 14:40:00,47.58,47.6,47.5,47.58,36700.0,22.7835,22.7931,22.7452,22.7835,36700.0
2008-01-14 14:50:00,47.57,47.6,47.51,47.58,51100.0,22.7787,22.7931,22.75,22.7835,51100.0
2008-01-14 15:00:00,47.6,47.61,47.48,47.49,54100.0,22.7931,22.7979,22.7356,22.7404,54100.0
2008-01-14 15:10:00,47.48,47.49,47.34,47.4,59700.0,22.7356,22.7404,22.6686,22.6973,59700.0
2008-01-14 15:20:00,47.39,47.52,47.32,47.52,43900.0,22.6925,22.7548,22.659,22.7548,43900.0
2008-01-14 15:30:00,47.52,47.59,47.42,47.54,62600.0,22.7548,22.7883,22.7069,22.7644,62600.0
2008-01-14 15:40:00,47.55,47.63,47.46,47.57,63500.0,22.7691,22.8075,22.726,22.7787,63500.0
2008-01-14 15:50:00,47.56,47.59,47.48,47.54,112900.0,22.7739,22.7883,22.7356,22.7644,112900.0
2008-01-15 09:30:00,47.08,47.75,46.98,47.2,122000.0,22.5441,22.8649,22.4962,22.6015,122000.0
2008-01-15 09:40:00,47.22,47.56,47.21,47.56,73100.0,22.6111,22.7739,22.6063,22.7739,73100.0
2008-01-15 09:50:00,47.56,47.68,47.46,47.6,80800.0,22.7739,22.8314,22.726,22.7931,80800.0
2008-01-15 10:00:00,47.6,47.67,47.3,47.3,79800.0,22.7931,22.8266,22.6494,22.6494,79800.0
2008-01-15 10:10:00,47.32,47.46,47.29,47.29,93700.0,22.659,22.726,22.6446,22.6446,93700.0
2008-01-15 10:20:00,47.29,47.37,47.28,47.37,104500.0,22.6446,22.683,22.6399,22.683,104500.0
2008-01-15 10:30:00,47.35,47.45,47.32,47.37,63500.0,22.6734,22.7213,22.659,22.683,63500.0
2008-01-15 10:40:00,47.37,47.39,47.28,47.3,52400.0,22.683,22.6925,22.6399,22.6494,52400.0
2008-01-15 10:50:00,47.29,47.39,47.26,47.28,49400.0,22.6446,22.6925,22.6303,22.6399,49400.0
2008-01-15 11:00:00,47.29,47.29,47.18,47.18,51900.0,22.6446,22.6446,22.592,22.592,51900.0
2008-01-15 11:10:00,47.17,47.24,47.12,47.16,37200.0,22.5872,22.6207,22.5632,22.5824,37200.0
2008-01-15 11:20:00,47.15,47.19,47.12,47.15,36700.0,22.5776,22.5968,22.5632,22.5776,36700.0
2008-01-15 11:30:00,47.15,47.15,47.1,47.12,30400.0,22.5776,22.5776,22.5537,22.5632,30400.0
2008-01-15 11:40:00,47.12,47.17,47.04,47.16,43600.0,22.5632,22.5872,22.5249,22.5824,43600.0
2008-01-15 11:50:00,47.12,47.33,47.1,47.31,38300.0,22.5632,22.6638,22.5537,22.6542,38300.0
2008-01-15 12:00:00,47.31,47.33,47.22,47.27,36400.0,22.6542,22.6638,22.6111,22.6351,36400.0
2008-01-15 12:10:00,47.24,47.32,47.2,47.23,30000.0,22.6207,22.659,22.6015,22.6159,30000.0
2008-01-15 12:20:00,47.24,47.41,47.21,47.39,44800.0,22.6207,22.7021,22.6063,22.6925,44800.0
2008-01-15 12:30:00,47.38,47.45,47.3,47.41,73500.0,22.6877,22.7213,22.6494,22.7021,73500.0
2008-01-15 12:40:00,47.41,47.49,47.37,47.48,49100.0,22.7021,22.7404,22.683,22.7356,49100.0
2008-01-15 12:50:00,47.49,47.6,47.48,47.6,58600.0,22.7404,22.7931,22.7356,22.7931,58600.0
2008-01-15 13:00:00,47.6,47.6,47.46,47.54,39200.0,22.7931,22.7931,22.726,22.7644,39200.0
2008-01-15 13:10:00,47.53,47.59,47.51,47.54,31400.0,22.7596,22.7883,22.75,22.7644,31400.0
2008-01-15 13:20:00,47.53,47.53,47.43,47.44,22400.0,22.7596,22.7596,22.7117,22.7165,22400.0
2008-01-15 13:30:00,47.44,47.49,47.39,47.48,13800.0,22.7165,22.7404,22.6925,22.7356,13800.0
2008-01-15 13:40:00,47.46,47.53,47.39,47.42,18100.0,22.726,22.7596,22.6925,22.7069,18100.0
2008-01-15 13:50:00,47.4,47.47,47.31,47.42,40300.0,22.6973,22.7308,22.6542,22.7069,40300.0
2008-01-15 14:00:00,47.41,47.46,47.34,47.39,35000.0,22.7021,22.726,22.6686,22.6925,35000.0
2008-01-15 14:10:00,47.4,47.53,47.38,47.49,40300.0,22.6973,22.7596,22.6877,22.7404,40300.0
2008-01-15 14:20:00,47.47,47.48,47.33,47.36,51400.0,22.7308,22.7356,22.6638,22.6782,51400.0
2008-01-15 14:30:00,47.35,47.36,47.22,47.29,65600.0,22.6734,22.6782,22.6111,22.6446,65600.0
2008-01-15 14:40:00,47.3,47.38,47.21,47.25,55900.0,22.6494,22.6877,22.6063,22.6255,55900.0
2008-01-15 14:50:00,47.24,47.27,47.11,47.15,42900.0,22.6207,22.6351,22.5585,22.5776,42900.0
2008-01-15 15:00:00,47.16,47.23,47.08,47.22,60000.0,22.5824,22.6159,22.5441,22.6111,60000.0
2008-01-15 15:10:00,47.19,47.33,47.06,47.27,112000.0,22.5968,22.6638,22.5345,22.6351,112000.0
2008-01-15 15:20:00,47.28,47.45,47.25,47.38,64600.0,22.6399,22.7213,22.6255,22.6877,64600.0
2008-01-15 15:30:00,47.36,47.43,47.3,47.3,70100.0,22.6782,22.7117,22.6494,22.6494,70100.0
2008-01-15 15:40:00,47.3,47.32,47.05,47.05,133900.0,22.6494,22.659,22.5297,22.5297,133900.0
2008-01-15 15:50:00,47.05,47.12,46.94,46.95,254100.0,22.5297,22.5632,22.477,22.4818,254100.0
2008-01-16 09:30:00,46.68,47.02,46.68,47.0,75600.0,22.3525,22.5154,22.3525,22.5058,75600.0
2008-01-16 09:40:00,47.0,47.23,46.98,47.16,72900.0,22.5058,22.6159,22.4962,22.5824,72900.0
2008-01-16 09:50:00,47.15,47.24,46.82,46.82,42700.0,22.5776,22.6207,22.4196,22.4196,42700.0
2008-01-16 10:00:00,46.84,47.0,46.82,46.96,54900.0,22.4292,22.5058,22.4196,22.4866,54900.0
2008-01-16 10:10:00,46.96,47.15,46.91,47.15,46400.0,22.4866,22.5776,22.4627,22.5776,46400.0
2008-01-16 10:20:00,47.11,47.33,47.11,47.2,39300.0,22.5585,22.6638,22.5585,22.6015,39300.0
2008-01-16 10:30:00,47.19,47.38,47.15,47.17,81200.0,22.5968,22.6877,22.5776,22.5872,81200.0
2008-01-16 10:40:00,47.17,47.36,47.14,47.34,37400.0,22.5872,22.6782,22.5728,22.6686,37400.0
2008-01-16 10:50:00,47.35,47.52,47.26,47.44,80600.0,22.6734,22.7548,22.6303,22.7165,80600.0
2008-01-16 11:00:00,47.43,47.47,47.3,47.43,53300.0,22.7117,22.7308,22.6494,22.7117,53300.0
2008-01-16 11:10:00,47.42,47.49,47.36,47.49,35600.0,22.7069,22.7404,22.6782,22.7404,35600.0
2008-01-16 11:20:00,47.47,47.48,47.18,47.21,80200.0,22.7308,22.7356,22.592,22.6063,80200.0
2008-01-16 11:30:00,47.24,47.24,47.0,47.05,47300.0,22.6207,22.6207,22.5058,22.5297,47300.0
2008-01-16 11:40:00,47.03,47.05,46.75,46.78,71500.0,22.5201,22.5297,22.3861,22.4004,71500.0
2008-01-16 11:50:00,46.78,47.08,46.75,47.0,140100.0,22.4004,22.5441,22.3861,22.5058,140100.0
2008-01-16 12:00:00,47.0,47.07,46.82,46.9,286600.0,22.5058,22.5393,22.4196,22.4579,286600.0
2008-01-16 12:10:00,46.9,46.94,46.8,46.93,59900.0,22.4579,22.477,22.41,22.4723,59900.0
2008-01-16 12:20:00,46.92,46.92,46.76,46.78,69400.0,22.4675,22.4675,22.3909,22.4004,69400.0
2008-01-16 12:30:00,46.77,46.98,46.76,46.91,73800.0,22.3956,22.4962,22.3909,22.4627,73800.0
2008-01-16 12:40:00,46.91,47.02,46.89,46.96,38400.0,22.4627,22.5154,22.4531,22.4866,38400.0
2008-01-16 12:50:00,46.96,47.0,46.86,46.93,25600.0,22.4866,22.5058,22.4387,22.4723,25600.0
2008-01-16 13:00:00,46.93,47.08,46.91,46.91,143000.0,22.4723,22.5441,22.4627,22.4627,143000.0
2008-01-16 13:10:00,46.9,46.93,46.87,46.92,46600.0,22.4579,22.4723,22.4435,22.4675,46600.0
2008-01-16 13:20:00,46.92,46.95,46.86,46.92,48800.0,22.4675,22.4818,22.4387,22.4675,48800.0
2008-01-16 13:30:00,46.93,46.95,46.77,46.81,181600.0,22.4723,22.4818,22.3956,22.4148,181600.0
2008-01-16 13:40:00,46.81,46.93,46.77,46.79,51100.0,22.4148,22.4723,22.3956,22.4052,51100.0
2008-01-16 13:50:00,46.79,46.91,46.67,46.72,74100.0,22.4052,22.4627,22.3478,22.3717,74100.0
2008-01-16 14:00:00,46.71,46.81,46.63,46.78,159000.0,22.3669,22.4148,22.3286,22.4004,159000.0
2008-01-16 14:10:00,46.77,46.83,46.6,46.61,121400.0,22.3956,22.4244,22.3142,22.319,121400.0
2008-01-16 14:20:00,46.61,46.82,46.59,46.82,90600.0,22.319,22.4196,22.3095,22.4196,90600.0
2008-01-16 14:30:00,46.81,46.96,46.81,46.93,167000.0,22.4148,22.4866,22.4148,22.4723,167000.0
2008-01-16 14:40:00,46.93,47.14,46.91,47.06,133200.0,22.4723,22.5728,22.4627,22.5345,133200.0
2008-01-16 14:50:00,47.05,47.11,46.94,46.96,181600.0,22.5297,22.5585,22.477,22.4866,181600.0
2008-01-16 15:00:00,46.99,47.0,46.82,46.94,86800.0,22.501,22.5058,22.4196,22.477,86800.0
2008-01-16 15:10:00,46.95,47.3,46.91,47.3,136100.0,22.4818,22.6494,22.4627,22.6494,136100.0
2008-01-16 15:20:00,47.3,47.3,47.0,47.13,161500.0,22.6494,22.6494,22.5058,22.568,161500.0
2008-01-16 15:30:00,47.13,47.23,47.0,47.06,152300.0,22.568,22.6159,22.5058,22.5345,152300.0
2008-01-16 15:40:00,47.06,47.12,46.8,46.81,206800.0,22.5345,22.5632,22.41,22.4148,206800.0
2008-01-16 15:50:00,46.8,46.81,46.64,46.76,230000.0,22.41,22.4148,22.3334,22.3909,230000.0
2008-01-17 09:30:00,46.74,46.93,46.43,46.87,92300.0,22.3813,22.4723,22.2328,22.4435,92300.0
2008-01-17 09:40:00,46.9,46.98,46.62,46.68,172300.0,22.4579,22.4962,22.3238,22.3525,172300.0
2008-01-17 09:50:00,46.66,46.71,46.45,46.52,128300.0,22.343,22.3669,22.2424,22.2759,128300.0
2008-01-17 10:00:00,46.52,46.52,46.28,46.38,252600.0,22.2759,22.2759,22.161,22.2089,252600.0
2008-01-17 10:10:00,46.38,46.42,46.32,46.37,170000.0,22.2089,22.228,22.1802,22.2041,170000.0
2008-01-17 10:20:00,46.37,46.5,46.31,46.49,215700.0,22.2041,22.2664,22.1754,22.2616,215700.0
2008-01-17 10:30:00,46.45,46.53,46.37,46.49,347600.0,22.2424,22.2807,22.2041,22.2616,347600.0
2008-01-17 10:40:00,46.45,46.6,46.41,46.44,66900.0,22.2424,22.3142,22.2233,22.2376,66900.0
2008-01-17 10:50:00,46.44,46.45,46.3,46.36,98000.0,22.2376,22.2424,22.1706,22.1993,98000.0
2008-01-17 11:00:00,46.34,46.36,46.04,46.06,184100.0,22.1897,22.1993,22.0461,22.0557,184100.0
2008-01-17 11:10:00,46.07,46.17,46.01,46.1,109600.0,22.0605,22.1083,22.0317,22.0748,109600.0
2008-01-17 11:20:00,46.1,46.18,46.04,46.12,94300.0,22.0748,22.1131,22.0461,22.0844,94300.0
2008-01-17 11:30:00,46.12,46.19,45.99,46.0,63500.0,22.0844,22.1179,22.0221,22.0269,63500.0
2008-01-17 11:40:00,46.0,46.08,45.98,46.04,89600.0,22.0269,22.0652,22.0174,22.0461,89600.0
2008-01-17 11:50:00,46.06,46.18,45.89,45.99,127100.0,22.0557,22.1131,21.9743,22.0221,127100.0
2008-01-17 12:00:00,45.96,46.01,45.89,45.92,70400.0,22.0078,22.0317,21.9743,21.9886,70400.0
2008-01-17 12:10:00,45.9,46.15,45.88,45.96,91700.0,21.979,22.0988,21.9695,22.0078,91700.0
2008-01-17 12:20:00,45.97,46.12,45.96,46.1,47800.0,22.0126,22.0844,22.0078,22.0748,47800.0
2008-01-17 12:30:00,46.12,46.18,46.08,46.13,49800.0,22.0844,22.1131,22.0652,22.0892,49800.0
2008-01-17 12:40:00,46.12,46.24,46.07,46.17,61200.0,22.0844,22.1419,22.0605,22.1083,61200.0
2008-01-17 12:50:00,46.16,46.16,46.08,46.15,41700.0,22.1035,22.1035,22.0652,22.0988,41700.0
2008-01-17 13:00:00,46.13,46.27,46.07,46.27,43000.0,22.0892,22.1562,22.0605,22.1562,43000.0
2008-01-17 13:10:00,46.27,46.4,46.25,46.36,41600.0,22.1562,22.2185,22.1466,22.1993,41600.0
2008-01-17 13:20:00,46.37,46.37,46.25,46.31,23800.0,22.2041,22.2041,22.1466,22.1754,23800.0
2008-01-17 13:30:00,46.32,46.35,46.11,46.18,58700.0,22.1802,22.1945,22.0796,22.1131,58700.0
2008-01-17 13:40:00,46.18,46.24,46.01,46.04,71000.0,22.1131,22.1419,22.0317,22.0461,71000.0
2008-01-17 13:50:00,46.04,46.12,45.98,46.1,30500.0,22.0461,22.0844,22.0174,22.0748,30500.0
2008-01-17 14:00:00,46.09,46.37,45.99,46.1,42800.0,22.07,22.2041,22.0221,22.0748,42800.0
2008-01-17 14:10:00,46.09,46.12,45.96,45.98,107900.0,22.07,22.0844,22.0078,22.0174,107900.0
2008-01-17 14:20:00,45.97,46.0,45.92,45.94,71100.0,22.0126,22.0269,21.9886,21.9982,71100.0
2008-01-17 14:30:00,45.93,45.96,45.8,45.82,96900.0,21.9934,22.0078,21.9312,21.9407,96900.0
2008-01-17 14:40:00,45.82,46.12,45.81,46.11,76900.0,21.9407,22.0844,21.936,22.0796,76900.0
2008-01-17 14:50:00,46.13,46.18,45.76,45.85,224200.0,22.0892,22.1131,21.912,21.9551,224200.0
2008-01-17 15:00:00,45.85,45.93,45.54,45.92,315400.0,21.9551,21.9934,21.8067,21.9886,315400.0
2008-01-17 15:10:00,45.93,45.98,45.77,45.86,115900.0,21.9934,22.0174,21.9168,21.9599,115900.0
2008-01-17 15:20:00,45.86,45.86,45.0,45.26,335600.0,21.9599,21.9599,21.5481,21.6726,335600.0
2008-01-17 15:30:00,45.26,45.47,44.85,45.14,405900.0,21.6726,21.7731,21.4763,21.6151,405900.0
2008-01-17 15:40:00,45.14,45.23,44.92,45.2,273800.0,21.6151,21.6582,21.5098,21.6439,273800.0
2008-01-17 15:50:00,45.22,45.22,44.67,44.88,737800.0,21.6534,21.6534,21.3901,21.4906,737800.0
2008-01-18 09:30:00,45.2,45.5,44.72,44.72,520800.0,21.6439,21.7875,21.414,21.414,520800.0
2008-01-18 09:40:00,44.74,44.94,44.7,44.86,107300.0,21.4236,21.5194,21.4044,21.481,107300.0
2008-01-18 09:50:00,44.86,44.94,44.65,44.7,128200.0,21.481,21.5194,21.3805,21.4044,128200.0
2008-01-18 10:00:00,44.69,45.09,44.58,45.07,119300.0,21.3996,21.5912,21.347,21.5816,119300.0
2008-01-18 10:10:00,45.09,45.35,44.94,44.97,100900.0,21.5912,21.7157,21.5194,21.5337,100900.0
2008-01-18 10:20:00,44.98,44.99,44.79,44.89,53000.0,21.5385,21.5433,21.4475,21.4954,53000.0
2008-01-18 10:30:00,44.93,45.01,44.8,44.81,49800.0,21.5146,21.5529,21.4523,21.4571,49800.0
2008-01-18 10:40:00,44.82,44.85,44.64,44.75,71800.0,21.4619,21.4763,21.3757,21.4284,71800.0
2008-01-18 10:50:00,44.75,45.02,44.75,44.93,112500.0,21.4284,21.5577,21.4284,21.5146,112500.0
2008-01-18 11:00:00,44.94,45.08,44.76,44.91,127200.0,21.5194,21.5864,21.4332,21.505,127200.0
2008-01-18 11:10:00,44.89,45.0,44.75,44.83,70300.0,21.4954,21.5481,21.4284,21.4667,70300.0
2008-01-18 11:20:00,44.83,45.08,44.72,45.02,115600.0,21.4667,21.5864,21.414,21.5577,115600.0
2008-01-18 11:30:00,45.02,45.08,44.95,44.99,131800.0,21.5577,21.5864,21.5241,21.5433,131800.0
2008-01-18 11:40:00,45.0,45.0,44.7,44.77,91200.0,21.5481,21.5481,21.4044,21.438,91200.0
2008-01-18 11:50:00,44.71,44.74,44.38,44.45,111500.0,21.4092,21.4236,21.2512,21.2847,111500.0
2008-01-18 12:00:00,44.44,44.52,44.31,44.32,70500.0,21.2799,21.3182,21.2177,21.2225,70500.0
2008-01-18 12:10:00,44.32,44.43,44.15,44.19,64400.0,21.2225,21.2751,21.1411,21.1602,64400.0
2008-01-18 12:20:00,44.17,44.26,44.1,44.26,105200.0,21.1506,21.1937,21.1171,21.1937,105200.0
2008-01-18 12:30:00,44.29,44.53,44.28,44.5,177800.0,21.2081,21.323,21.2033,21.3087,177800.0
2008-01-18 12:40:00,44.48,44.55,44.42,44.5,44500.0,21.2991,21.3326,21.2704,21.3087,44500.0
2008-01-18 12:50:00,44.5,44.54,44.34,44.41,63700.0,21.3087,21.3278,21.232,21.2656,63700.0
2008-01-18 13:00:00,44.39,44.58,44.35,44.49,43900.0,21.256,21.347,21.2368,21.3039,43900.0
2008-01-18 13:10:00,44.48,44.52,44.19,44.23,170600.0,21.2991,21.3182,21.1602,21.1794,170600.0
2008-01-18 13:20:00,44.25,44.28,44.18,44.23,51900.0,21.189,21.2033,21.1554,21.1794,51900.0
2008-01-18 13:30:00,44.24,44.43,44.24,44.24,72500.0,21.1842,21.2751,21.1842,21.1842,72500.0
2008-01-18 13:40:00,44.25,44.59,44.24,44.44,70000.0,21.189,21.3518,21.1842,21.2799,70000.0
2008-01-18 13:50:00,44.46,44.54,44.27,44.28,69700.0,21.2895,21.3278,21.1985,21.2033,69700.0
2008-01-18 14:00:00,44.27,44.5,44.22,44.48,80700.0,21.1985,21.3087,21.1746,21.2991,80700.0
2008-01-18 14:10:00,44.47,44.74,44.47,44.72,110800.0,21.2943,21.4236,21.2943,21.414,110800.0
2008-01-18 14:20:00,44.72,44.74,44.55,44.59,90700.0,21.414,21.4236,21.3326,21.3518,90700.0
2008-01-18 14:30:00,44.59,44.6,44.37,44.47,87500.0,21.3518,21.3565,21.2464,21.2943,87500.0
2008-01-18 14:40:00,44.48,44.51,44.0,44.3,378000.0,21.2991,21.3135,21.0692,21.2129,378000.0
2008-01-18 14:50:00,44.3,44.51,44.24,44.51,91400.0,21.2129,21.3135,21.1842,21.3135,91400.0
2008-01-18 15:00:00,44.51,44.62,44.35,44.6,129800.0,21.3135,21.3661,21.2368,21.3565,129800.0
2008-01-18 15:10:00,44.6,44.61,44.49,44.55,150300.0,21.3565,21.3613,21.3039,21.3326,150300.0
2008-01-18 15:20:00,44.55,44.56,44.25,44.26,160900.0,21.3326,21.3374,21.189,21.1937,160900.0
2008-01-18 15:30:00,44.26,44.35,44.11,44.16,351900.0,21.1937,21.2368,21.1219,21.1459,351900.0
2008-01-18 15:40:00,44.16,44.27,43.99,44.19,308100.0,21.1459,21.1985,21.0645,21.1602,308100.0
2008-01-18 15:50:00,44.19,44.34,44.13,44.28,473100.0,21.1602,21.232,21.1315,21.2033,473100.0
2008-01-22 09:30:00,42.02,43.15,41.61,42.96,162700.0,20.1211,20.6622,19.9248,20.5712,162700.0
2008-01-22 09:40:00,42.86,43.16,41.46,41.84,239600.0,20.5234,20.667,19.853,20.0349,239600.0
2008-01-22 09:50:00,41.95,42.74,41.36,42.14,241100.0,20.0876,20.4659,19.8051,20.1786,241100.0
2008-01-22 10:00:00,42.12,42.68,41.94,42.68,127100.0,20.169,20.4372,20.0828,20.4372,127100.0
2008-01-22 10:10:00,42.68,43.09,42.51,43.03,118600.0,20.4372,20.6335,20.3558,20.6048,118600.0
2008-01-22 10:20:00,43.03,43.33,42.91,43.02,140400.0,20.6048,20.7484,20.5473,20.6,140400.0
2008-01-22 10:30:00,43.02,43.17,42.78,43.0,119700.0,20.6,20.6718,20.485,20.5904,119700.0
2008-01-22 10:40:00,42.98,43.15,42.64,42.76,91600.0,20.5808,20.6622,20.418,20.4755,91600.0
2008-01-22 10:50:00,42.75,42.75,42.41,42.42,101300.0,20.4707,20.4707,20.3079,20.3127,101300.0
2008-01-22 11:00:00,42.42,42.69,42.35,42.5,110700.0,20.3127,20.442,20.2791,20.351,110700.0
2008-01-22 11:10:00,42.49,42.72,42.45,42.62,169600.0,20.3462,20.4563,20.327,20.4084,169600.0
2008-01-22 11:20:00,42.62,42.65,42.46,42.52,123400.0,20.4084,20.4228,20.3318,20.3605,123400.0
2008-01-22 11:30:00,42.53,42.65,42.43,42.51,123900.0,20.3653,20.4228,20.3175,20.3558,123900.0
2008-01-22 11:40:00,42.49,42.58,42.38,42.47,120500.0,20.3462,20.3893,20.2935,20.3366,120500.0
2008-01-22 11:50:00,42.47,42.62,42.26,42.36,116900.0,20.3366,20.4084,20.236,20.2839,116900.0
2008-01-22 12:00:00,42.35,42.84,42.35,42.82,101900.0,20.2791,20.5138,20.2791,20.5042,101900.0
2008-01-22 12:10:00,42.81,42.88,42.62,42.64,90600.0,20.4994,20.5329,20.4084,20.418,90600.0
2008-01-22 12:20:00,42.63,42.87,42.58,42.63,60800.0,20.4132,20.5281,20.3893,20.4132,60800.0
2008-01-22 12:30:00,42.64,42.68,42.51,42.62,62300.0,20.418,20.4372,20.3558,20.4084,62300.0
2008-01-22 12:40:00,42.62,42.69,42.56,42.59,53500.0,20.4084,20.442,20.3797,20.3941,53500.0
2008-01-22 12:50:00,42.59,42.82,42.59,42.75,50300.0,20.3941,20.5042,20.3941,20.4707,50300.0
2008-01-22 13:00:00,42.73,42.92,42.73,42.78,60100.0,20.4611,20.5521,20.4611,20.485,60100.0
2008-01-22 13:10:00,42.79,42.85,42.62,42.74,55000.0,20.4898,20.5186,20.4084,20.4659,55000.0
2008-01-22 13:20:00,42.73,42.75,42.38,42.41,105500.0,20.4611,20.4707,20.2935,20.3079,105500.0
2008-01-22 13:30:00,42.41,42.42,42.12,42.26,293000.0,20.3079,20.3127,20.169,20.236,293000.0
2008-01-22 13:40:00,42.26,42.38,42.23,42.3,75900.0,20.236,20.2935,20.2217,20.2552,75900.0
2008-01-22 13:50:00,42.27,42.32,42.0,42.11,182000.0,20.2408,20.2648,20.1115,20.1642,182000.0
2008-01-22 14:00:00,42.12,42.22,42.05,42.2,83000.0,20.169,20.2169,20.1355,20.2073,83000.0
2008-01-22 14:10:00,42.19,42.37,42.01,42.36,153700.0,20.2025,20.2887,20.1163,20.2839,153700.0
2008-01-22 14:20:00,42.36,42.43,42.17,42.2,61300.0,20.2839,20.3175,20.193,20.2073,61300.0
2008-01-22 14:30:00,42.19,42.19,41.97,42.15,77000.0,20.2025,20.2025,20.0972,20.1834,77000.0
2008-01-22 14:40:00,42.15,42.26,42.1,42.15,116500.0,20.1834,20.236,20.1594,20.1834,116500.0
2008-01-22 14:50:00,42.14,42.34,42.02,42.26,131600.0,20.1786,20.2744,20.1211,20.236,131600.0
2008-01-22 15:00:00,42.25,42.46,42.05,42.4,173700.0,20.2313,20.3318,20.1355,20.3031,173700.0
2008-01-22 15:10:00,42.4,42.45,42.2,42.32,144200.0,20.3031,20.327,20.2073,20.2648,144200.0
2008-01-22 15:20:00,42.32,42.39,42.22,42.33,91700.0,20.2648,20.2983,20.2169,20.2696,91700.0
2008-01-22 15:30:00,42.33,42.7,42.3,42.62,147400.0,20.2696,20.4467,20.2552,20.4084,147400.0
2008-01-22 15:40:00,42.6,42.67,42.41,42.46,206100.0,20.3989,20.4324,20.3079,20.3318,206100.0
2008-01-22 15:50:00,42.46,42.52,42.26,42.3,166500.0,20.3318,20.3605,20.236,20.2552,166500.0
2008-01-23 09:30:00,41.2,42.02,40.65,41.89,285500.0,19.7285,20.1211,19.4651,20.0589,285500.0
2008-01-23 09:40:00,41.91,41.98,40.97,41.81,143800.0,20.0685,20.102,19.6183,20.0206,143800.0
2008-01-23 09:50:00,41.81,41.99,41.65,41.82,133000.0,20.0206,20.1068,19.944,20.0254,133000.0
2008-01-23 10:00:00,41.85,42.16,41.56,41.58,104800.0,20.0397,20.1882,19.9009,19.9104,104800.0
2008-01-23 10:10:00,41.59,41.99,41.52,41.9,63200.0,19.9152,20.1068,19.8817,20.0637,63200.0
2008-01-23 10:20:00,41.87,41.9,41.51,41.57,120900.0,20.0493,20.0637,19.8769,19.9056,120900.0
2008-01-23 10:30:00,41.57,41.63,41.45,41.6,103400.0,19.9056,19.9344,19.8482,19.92,103400.0
2008-01-23 10:40:00,41.61,41.64,41.4,41.62,91500.0,19.9248,19.9392,19.8242,19.9296,91500.0
2008-01-23 10:50:00,41.62,41.62,41.42,41.58,64000.0,19.9296,19.9296,19.8338,19.9104,64000.0
2008-01-23 11:00:00,41.57,41.77,41.55,41.75,98600.0,19.9056,20.0014,19.8961,19.9918,98600.0
2008-01-23 11:10:00,41.75,41.86,41.68,41.84,104900.0,19.9918,20.0445,19.9583,20.0349,104900.0
2008-01-23 11:20:00,41.84,41.88,41.74,41.74,58500.0,20.0349,20.0541,19.987,19.987,58500.0
2008-01-23 11:30:00,41.75,41.76,41.62,41.7,83600.0,19.9918,19.9966,19.9296,19.9679,83600.0
2008-01-23 11:40:00,41.7,41.77,41.59,41.65,64500.0,19.9679,20.0014,19.9152,19.944,64500.0
2008-01-23 11:50:00,41.69,41.8,41.59,41.71,57900.0,19.9631,20.0158,19.9152,19.9727,57900.0
2008-01-23 12:00:00,41.7,41.79,41.69,41.72,38900.0,19.9679,20.011,19.9631,19.9775,38900.0
2008-01-23 12:10:00,41.74,41.84,41.68,41.81,37800.0,19.987,20.0349,19.9583,20.0206,37800.0
2008-01-23 12:20:00,41.82,42.04,41.81,42.02,60000.0,20.0254,20.1307,20.0206,20.1211,60000.0
2008-01-23 12:30:00,42.02,42.08,41.85,41.85,175700.0,20.1211,20.1499,20.0397,20.0397,175700.0
2008-01-23 12:40:00,41.85,42.01,41.71,41.92,194100.0,20.0397,20.1163,19.9727,20.0732,194100.0
2008-01-23 12:50:00,41.93,42.01,41.77,41.82,133700.0,20.078,20.1163,20.0014,20.0254,133700.0
2008-01-23 13:00:00,41.82,42.13,41.82,42.07,73200.0,20.0254,20.1738,20.0254,20.1451,73200.0
2008-01-23 13:10:00,42.05,42.11,41.85,42.04,70200.0,20.1355,20.1642,20.0397,20.1307,70200.0
2008-01-23 13:20:00,42.01,42.33,42.01,42.27,83200.0,20.1163,20.2696,20.1163,20.2408,83200.0
2008-01-23 13:30:00,42.26,42.35,42.06,42.31,81100.0,20.236,20.2791,20.1403,20.26,81100.0
2008-01-23 13:40:00,42.28,42.59,42.19,42.57,67800.0,20.2456,20.3941,20.2025,20.3845,67800.0
2008-01-23 13:50:00,42.58,42.65,42.36,42.44,91500.0,20.3893,20.4228,20.2839,20.3222,91500.0
2008-01-23 14:00:00,42.43,42.48,42.28,42.43,97100.0,20.3175,20.3414,20.2456,20.3175,97100.0
2008-01-23 14:10:00,42.41,42.5,42.29,42.29,97400.0,20.3079,20.351,20.2504,20.2504,97400.0
2008-01-23 14:20:00,42.3,42.68,42.3,42.61,110300.0,20.2552,20.4372,20.2552,20.4036,110300.0
2008-01-23 14:30:00,42.58,42.64,42.44,42.49,103400.0,20.3893,20.418,20.3222,20.3462,103400.0
2008-01-23 14:40:00,42.49,42.51,42.32,42.34,112000.0,20.3462,20.3558,20.2648,20.2744,112000.0
2008-01-23 14:50:00,42.35,42.42,42.2,42.42,90000.0,20.2791,20.3127,20.2073,20.3127,90000.0
2008-01-23 15:00:00,42.42,42.95,42.41,42.95,155300.0,20.3127,20.5665,20.3079,20.5665,155300.0
2008-01-23 15:10:00,42.95,43.05,42.73,42.74,136800.0,20.5665,20.6143,20.4611,20.4659,136800.0
2008-01-23 15:20:00,42.73,43.09,42.71,42.92,151700.0,20.4611,20.6335,20.4515,20.5521,151700.0
2008-01-23 15:30:00,42.92,43.27,42.88,43.21,147800.0,20.5521,20.7197,20.5329,20.691,147800.0
2008-01-23 15:40:00,43.21,43.33,42.96,43.33,128200.0,20.691,20.7484,20.5712,20.7484,128200.0
2008-01-23 15:50:00,43.34,43.52,43.04,43.44,206400.0,20.7532,20.8394,20.6095,20.8011,206400.0
2008-01-24 09:30:00,43.66,43.98,42.21,43.17,69500.0,20.9064,21.0597,20.2121,20.6718,69500.0
2008-01-24 09:40:00,43.17,43.39,43.0,43.02,74900.0,20.6718,20.7771,20.5904,20.6,74900.0
2008-01-24 09:50:00,43.02,43.09,42.6,42.62,149900.0,20.6,20.6335,20.3989,20.4084,149900.0
2008-01-24 10:00:00,42.6,42.7,42.39,42.5,178500.0,20.3989,20.4467,20.2983,20.351,178500.0
2008-01-24 10:10:00,42.5,42.56,42.27,42.37,82500.0,20.351,20.3797,20.2408,20.2887,82500.0
2008-01-24 10:20:00,42.36,42.49,42.3,42.34,96700.0,20.2839,20.3462,20.2552,20.2744,96700.0
2008-01-24 10:30:00,42.3,42.37,42.08,42.3,120300.0,20.2552,20.2887,20.1499,20.2552,120300.0
2008-01-24 10:40:00,42.3,42.33,42.14,42.2,86300.0,20.2552,20.2696,20.1786,20.2073,86300.0
2008-01-24 10:50:00,42.2,42.26,42.06,42.12,101200.0,20.2073,20.236,20.1403,20.169,101200.0
2008-01-24 11:00:00,42.11,42.16,41.98,42.09,102500.0,20.1642,20.1882,20.102,20.1546,102500.0
2008-01-24 11:10:00,42.09,42.19,42.02,42.14,176500.0,20.1546,20.2025,20.1211,20.1786,176500.0
2008-01-24 11:20:00,42.13,42.56,42.1,42.55,128100.0,20.1738,20.3797,20.1594,20.3749,128100.0
2008-01-24 11:30:00,42.55,42.69,42.54,42.55,56700.0,20.3749,20.442,20.3701,20.3749,56700.0
2008-01-24 11:40:00,42.53,42.57,42.36,42.36,58700.0,20.3653,20.3845,20.2839,20.2839,58700.0
2008-01-24 11:50:00,42.37,42.55,42.34,42.34,41700.0,20.2887,20.3749,20.2744,20.2744,41700.0
2008-01-24 12:00:00,42.32,42.38,42.27,42.33,43000.0,20.2648,20.2935,20.2408,20.2696,43000.0
2008-01-24 12:10:00,42.31,42.47,42.26,42.46,90400.0,20.26,20.3366,20.236,20.3318,90400.0
2008-01-24 12:20:00,42.45,42.51,42.35,42.47,32700.0,20.327,20.3558,20.2791,20.3366,32700.0
2008-01-24 12:30:00,42.47,42.49,42.29,42.3,42800.0,20.3366,20.3462,20.2504,20.2552,42800.0
2008-01-24 12:40:00,42.3,42.42,42.29,42.36,35600.0,20.2552,20.3127,20.2504,20.2839,35600.0
2008-01-24 12:50:00,42.38,42.59,42.36,42.57,222400.0,20.2935,20.3941,20.2839,20.3845,222400.0
2008-01-24 13:00:00,42.56,42.56,42.26,42.34,38300.0,20.3797,20.3797,20.236,20.2744,38300.0
2008-01-24 13:10:00,42.32,42.51,42.27,42.32,56600.0,20.2648,20.3558,20.2408,20.2648,56600.0
2008-01-24 13:20:00,42.32,42.44,42.22,42.23,30400.0,20.2648,20.3222,20.2169,20.2217,30400.0
2008-01-24 13:30:00,42.23,42.35,42.15,42.27,38100.0,20.2217,20.2791,20.1834,20.2408,38100.0
2008-01-24 13:40:00,42.27,42.37,42.21,42.22,55000.0,20.2408,20.2887,20.2121,20.2169,55000.0
2008-01-24 13:50:00,42.22,42.37,42.19,42.31,59700.0,20.2169,20.2887,20.2025,20.26,59700.0
2008-01-24 14:00:00,42.31,42.39,42.24,42.31,64100.0,20.26,20.2983,20.2265,20.26,64100.0
2008-01-24 14:10:00,42.31,42.34,42.18,42.22,46100.0,20.26,20.2744,20.1977,20.2169,46100.0
2008-01-24 14:20:00,42.21,42.4,42.21,42.3,51300.0,20.2121,20.3031,20.2121,20.2552,51300.0
2008-01-24 14:30:00,42.3,42.37,42.22,42.35,44700.0,20.2552,20.2887,20.2169,20.2791,44700.0
2008-01-24 14:40:00,42.34,42.36,42.09,42.1,95200.0,20.2744,20.2839,20.1546,20.1594,95200.0
2008-01-24 14:50:00,42.1,42.13,41.9,41.98,55000.0,20.1594,20.1738,20.0637,20.102,55000.0
2008-01-24 15:00:00,42.01,42.12,41.91,42.06,186200.0,20.1163,20.169,20.0685,20.1403,186200.0
2008-01-24 15:10:00,42.06,42.1,41.93,41.98,61900.0,20.1403,20.1594,20.078,20.102,61900.0
2008-01-24 15:20:00,41.98,42.07,41.95,42.03,96500.0,20.102,20.1451,20.0876,20.1259,96500.0
2008-01-24 15:30:00,42.03,42.12,42.02,42.1,166900.0,20.1259,20.169,20.1211,20.1594,166900.0
2008-01-24 15:40:00,42.09,42.25,42.07,42.15,272900.0,20.1546,20.2313,20.1451,20.1834,272900.0
2008-01-24 15:50:00,42.16,42.22,42.0,42.14,290900.0,20.1882,20.2169,20.1115,20.1786,290900.0
2008-01-25 09:30:00,42.66,42.66,41.94,42.19,106700.0,20.4276,20.4276,20.0828,20.2025,106700.0
2008-01-25 09:40:00,42.2,42.29,42.02,42.15,107500.0,20.2073,20.2504,20.1211,20.1834,107500.0
2008-01-25 09:50:00,42.16,42.32,42.09,42.19,115900.0,20.1882,20.2648,20.1546,20.2025,115900.0
2008-01-25 10:00:00,42.22,42.23,42.02,42.08,112000.0,20.2169,20.2217,20.1211,20.1499,112000.0
2008-01-25 10:10:00,42.07,42.12,41.86,42.06,105700.0,20.1451,20.169,20.0445,20.1403,105700.0
2008-01-25 10:20:00,42.04,42.05,41.82,41.83,75500.0,20.1307,20.1355,20.0254,20.0301,75500.0
2008-01-25 10:30:00,41.82,41.91,41.63,41.78,135100.0,20.0254,20.0685,19.9344,20.0062,135100.0
2008-01-25 10:40:00,41.79,41.86,41.59,41.66,113700.0,20.011,20.0445,19.9152,19.9487,113700.0
2008-01-25 10:50:00,41.66,41.74,41.6,41.61,82800.0,19.9487,19.987,19.92,19.9248,82800.0
2008-01-25 11:00:00,41.62,41.99,41.62,41.94,73200.0,19.9296,20.1068,19.9296,20.0828,73200.0
2008-01-25 11:10:00,41.93,41.95,41.75,41.84,266700.0,20.078,20.0876,19.9918,20.0349,266700.0
2008-01-25 11:20:00,41.86,41.86,41.67,41.68,78000.0,20.0445,20.0445,19.9535,19.9583,78000.0
2008-01-25 11:30:00,41.68,41.78,41.62,41.73,71900.0,19.9583,20.0062,19.9296,19.9823,71900.0
2008-01-25 11:40:00,41.74,41.82,41.72,41.78,51900.0,19.987,20.0254,19.9775,20.0062,51900.0
2008-01-25 11:50:00,41.8,41.81,41.65,41.79,61100.0,20.0158,20.0206,19.944,20.011,61100.0
2008-01-25 12:00:00,41.79,41.79,41.65,41.65,69300.0,20.011,20.011,19.944,19.944,69300.0
2008-01-25 12:10:00,41.65,41.69,41.62,41.65,102300.0,19.944,19.9631,19.9296,19.944,102300.0
2008-01-25 12:20:00,41.65,41.72,41.6,41.63,95800.0,19.944,19.9775,19.92,19.9344,95800.0
2008-01-25 12:30:00,41.63,41.7,41.59,41.62,71200.0,19.9344,19.9679,19.9152,19.9296,71200.0
2008-01-25 12:40:00,41.64,41.7,41.52,41.54,93600.0,19.9392,19.9679,19.8817,19.8913,93600.0
2008-01-25 12:50:00,41.54,41.62,41.42,41.44,146100.0,19.8913,19.9296,19.8338,19.8434,146100.0
2008-01-25 13:00:00,41.44,41.55,41.35,41.45,73000.0,19.8434,19.8961,19.8003,19.8482,73000.0
2008-01-25 13:10:00,41.45,41.62,41.45,41.52,88100.0,19.8482,19.9296,19.8482,19.8817,88100.0
2008-01-25 13:20:00,41.52,41.57,41.4,41.42,105300.0,19.8817,19.9056,19.8242,19.8338,105300.0
2008-01-25 13:30:00,41.42,41.48,41.35,41.47,82900.0,19.8338,19.8625,19.8003,19.8578,82900.0
2008-01-25 13:40:00,41.47,41.49,41.23,41.25,106600.0,19.8578,19.8673,19.7428,19.7524,106600.0
2008-01-25 13:50:00,41.25,41.29,41.15,41.24,138600.0,19.7524,19.7716,19.7045,19.7476,138600.0
2008-01-25 14:00:00,41.24,41.34,41.22,41.29,112800.0,19.7476,19.7955,19.738,19.7716,112800.0
2008-01-25 14:10:00,41.27,41.32,41.2,41.26,101900.0,19.762,19.7859,19.7285,19.7572,101900.0
2008-01-25 14:20:00,41.26,41.34,41.15,41.22,112800.0,19.7572,19.7955,19.7045,19.738,112800.0
2008-01-25 14:30:00,41.22,41.31,41.21,41.24,53500.0,19.738,19.7811,19.7333,19.7476,53500.0
2008-01-25 14:40:00,41.24,41.25,41.16,41.18,95900.0,19.7476,19.7524,19.7093,19.7189,95900.0
2008-01-25 14:50:00,41.19,41.19,41.08,41.15,135300.0,19.7237,19.7237,19.671,19.7045,135300.0
2008-01-25 15:00:00,41.14,41.29,41.09,41.24,128900.0,19.6997,19.7716,19.6758,19.7476,128900.0
2008-01-25 15:10:00,41.25,41.43,41.21,41.39,81200.0,19.7524,19.8386,19.7333,19.8195,81200.0
2008-01-25 15:20:00,41.38,41.52,41.32,41.4,105900.0,19.8147,19.8817,19.7859,19.8242,105900.0
2008-01-25 15:30:00,41.4,41.43,41.23,41.25,140600.0,19.8242,19.8386,19.7428,19.7524,140600.0
2008-01-25 15:40:00,41.25,41.36,41.01,41.03,204100.0,19.7524,19.8051,19.6375,19.6471,204100.0
2008-01-25 15:50:00,41.03,41.06,40.89,41.04,317700.0,19.6471,19.6614,19.58,19.6519,317700.0
2008-01-28 09:30:00,41.01,41.45,41.0,41.18,113200.0,19.6375,19.8482,19.6327,19.7189,113200.0
2008-01-28 09:40:00,41.2,41.35,41.13,41.33,113800.0,19.7285,19.8003,19.695,19.7907,113800.0
2008-01-28 09:50:00,41.31,41.49,41.26,41.45,105200.0,19.7811,19.8673,19.7572,19.8482,105200.0
2008-01-28 10:00:00,41.45,41.73,41.22,41.61,123200.0,19.8482,19.9823,19.738,19.9248,123200.0
2008-01-28 10:10:00,41.63,41.73,41.56,41.69,112000.0,19.9344,19.9823,19.9009,19.9631,112000.0
2008-01-28 10:20:00,41.71,41.95,41.71,41.86,146300.0,19.9727,20.0876,19.9727,20.0445,146300.0
2008-01-28 10:30:00,41.85,41.93,41.64,41.72,70400.0,20.0397,20.078,19.9392,19.9775,70400.0
2008-01-28 10:40:00,41.74,41.8,41.55,41.66,98200.0,19.987,20.0158,19.8961,19.9487,98200.0
2008-01-28 10:50:00,41.67,41.73,41.63,41.7,69500.0,19.9535,19.9823,19.9344,19.9679,69500.0
2008-01-28 11:00:00,41.69,41.92,41.68,41.82,100300.0,19.9631,20.0732,19.9583,20.0254,100300.0
2008-01-28 11:10:00,41.82,41.92,41.76,41.76,56600.0,20.0254,20.0732,19.9966,19.9966,56600.0
2008-01-28 11:20:00,41.76,41.96,41.68,41.93,61600.0,19.9966,20.0924,19.9583,20.078,61600.0
2008-01-28 11:30:00,41.93,42.06,41.93,42.06,65000.0,20.078,20.1403,20.078,20.1403,65000.0
2008-01-28 11:40:00,42.06,42.09,41.88,42.09,106700.0,20.1403,20.1546,20.0541,20.1546,106700.0
2008-01-28 11:50:00,42.1,42.1,41.97,41.98,70500.0,20.1594,20.1594,20.0972,20.102,70500.0
2008-01-28 12:00:00,41.99,42.04,41.85,41.93,56900.0,20.1068,20.1307,20.0397,20.078,56900.0
2008-01-28 12:10:00,41.95,42.01,41.87,41.92,40500.0,20.0876,20.1163,20.0493,20.0732,40500.0
2008-01-28 12:20:00,41.92,41.94,41.77,41.78,73400.0,20.0732,20.0828,20.0014,20.0062,73400.0
2008-01-28 12:30:00,41.78,41.9,41.77,41.85,52000.0,20.0062,20.0637,20.0014,20.0397,52000.0
2008-01-28 12:40:00,41.86,42.07,41.85,42.0,61700.0,20.0445,20.1451,20.0397,20.1115,61700.0
2008-01-28 12:50:00,42.0,42.04,41.97,42.01,40900.0,20.1115,20.1307,20.0972,20.1163,40900.0
2008-01-28 13:00:00,42.0,42.13,41.96,41.96,83000.0,20.1115,20.1738,20.0924,20.0924,83000.0
2008-01-28 13:10:00,41.97,42.12,41.97,42.04,91800.0,20.0972,20.169,20.0972,20.1307,91800.0
2008-01-28 13:20:00,42.04,42.1,41.91,41.92,58600.0,20.1307,20.1594,20.0685,20.0732,58600.0
2008-01-28 13:30:00,41.94,42.03,41.92,42.02,75400.0,20.0828,20.1259,20.0732,20.1211,75400.0
2008-01-28 13:40:00,42.02,42.05,41.9,41.9,64600.0,20.1211,20.1355,20.0637,20.0637,64600.0
2008-01-28 13:50:00,41.89,41.98,41.84,41.94,32100.0,20.0589,20.102,20.0349,20.0828,32100.0
2008-01-28 14:00:00,41.93,42.08,41.93,42.06,103800.0,20.078,20.1499,20.078,20.1403,103800.0
2008-01-28 14:10:00,42.07,42.15,41.99,42.02,122500.0,20.1451,20.1834,20.1068,20.1211,122500.0
2008-01-28 14:20:00,42.02,42.08,42.01,42.03,39800.0,20.1211,20.1499,20.1163,20.1259,39800.0
2008-01-28 14:30:00,42.03,42.17,42.03,42.15,47700.0,20.1259,20.193,20.1259,20.1834,47700.0
2008-01-28 14:40:00,42.14,42.16,42.0,42.0,44300.0,20.1786,20.1882,20.1115,20.1115,44300.0
2008-01-28 14:50:00,41.99,42.0,41.88,41.98,48200.0,20.1068,20.1115,20.0541,20.102,48200.0
2008-01-28 15:00:00,42.0,42.05,41.9,41.93,60500.0,20.1115,20.1355,20.0637,20.078,60500.0
2008-01-28 15:10:00,41.93,41.94,41.7,41.77,139400.0,20.078,20.0828,19.9679,20.0014,139400.0
2008-01-28 15:20:00,41.77,41.85,41.7,41.8,159200.0,20.0014,20.0397,19.9679,20.0158,159200.0
2008-01-28 15:30:00,41.8,41.92,41.79,41.88,78200.0,20.0158,20.0732,20.011,20.0541,78200.0
2008-01-28 15:40:00,41.89,42.21,41.88,42.12,135400.0,20.0589,20.2121,20.0541,20.169,135400.0
2008-01-28 15:50:00,42.12,42.13,41.99,42.09,140000.0,20.169,20.1738,20.1068,20.1546,140000.0
2008-01-29 09:30:00,42.51,42.51,41.84,41.95,64900.0,20.3558,20.3558,20.0349,20.0876,64900.0
2008-01-29 09:40:00,41.93,42.25,41.84,42.17,38800.0,20.078,20.2313,20.0349,20.193,38800.0
2008-01-29 09:50:00,42.14,42.51,42.1,42.51,52500.0,20.1786,20.3558,20.1594,20.3558,52500.0
2008-01-29 10:00:00,42.51,42.62,42.41,42.51,95500.0,20.3558,20.4084,20.3079,20.3558,95500.0
2008-01-29 10:10:00,42.49,42.67,42.49,42.63,84100.0,20.3462,20.4324,20.3462,20.4132,84100.0
2008-01-29 10:20:00,42.62,42.7,42.55,42.67,65800.0,20.4084,20.4467,20.3749,20.4324,65800.0
2008-01-29 10:30:00,42.67,42.7,42.57,42.65,80300.0,20.4324,20.4467,20.3845,20.4228,80300.0
2008-01-29 10:40:00,42.65,42.78,42.6,42.74,144700.0,20.4228,20.485,20.3989,20.4659,144700.0
2008-01-29 10:50:00,42.74,42.78,42.66,42.71,55400.0,20.4659,20.485,20.4276,20.4515,55400.0
2008-01-29 11:00:00,42.71,42.8,42.67,42.69,64700.0,20.4515,20.4946,20.4324,20.442,64700.0
2008-01-29 11:10:00,42.69,42.83,42.65,42.67,139200.0,20.442,20.509,20.4228,20.4324,139200.0
2008-01-29 11:20:00,42.66,42.67,42.48,42.48,56400.0,20.4276,20.4324,20.3414,20.3414,56400.0
2008-01-29 11:30:00,42.48,42.66,42.45,42.66,39800.0,20.3414,20.4276,20.327,20.4276,39800.0
2008-01-29 11:40:00,42.65,42.67,42.53,42.53,33600.0,20.4228,20.4324,20.3653,20.3653,33600.0
2008-01-29 11:50:00,42.53,42.58,42.47,42.58,28800.0,20.3653,20.3893,20.3366,20.3893,28800.0
2008-01-29 12:00:00,42.58,42.58,42.5,42.53,37600.0,20.3893,20.3893,20.351,20.3653,37600.0
2008-01-29 12:10:00,42.54,42.57,42.51,42.53,43400.0,20.3701,20.3845,20.3558,20.3653,43400.0
2008-01-29 12:20:00,42.54,42.61,42.43,42.51,94900.0,20.3701,20.4036,20.3175,20.3558,94900.0
2008-01-29 12:30:00,42.5,42.57,42.4,42.42,26200.0,20.351,20.3845,20.3031,20.3127,26200.0
2008-01-29 12:40:00,42.43,42.5,42.4,42.48,15100.0,20.3175,20.351,20.3031,20.3414,15100.0
2008-01-29 12:50:00,42.5,42.5,42.36,42.37,12700.0,20.351,20.351,20.2839,20.2887,12700.0
2008-01-29 13:00:00,42.36,42.38,42.27,42.31,25300.0,20.2839,20.2935,20.2408,20.26,25300.0
2008-01-29 13:10:00,42.31,42.31,42.25,42.29,19400.0,20.26,20.26,20.2313,20.2504,19400.0
2008-01-29 13:20:00,42.28,42.3,42.26,42.27,18400.0,20.2456,20.2552,20.236,20.2408,18400.0
2008-01-29 13:30:00,42.26,42.32,42.25,42.29,24200.0,20.236,20.2648,20.2313,20.2504,24200.0
2008-01-29 13:40:00,42.3,42.3,42.25,42.26,19500.0,20.2552,20.2552,20.2313,20.236,19500.0
2008-01-29 13:50:00,42.26,42.28,42.22,42.23,27100.0,20.236,20.2456,20.2169,20.2217,27100.0
2008-01-29 14:00:00,42.24,42.25,42.1,42.11,57000.0,20.2265,20.2313,20.1594,20.1642,57000.0
2008-01-29 14:10:00,42.12,42.22,42.09,42.21,43900.0,20.169,20.2169,20.1546,20.2121,43900.0
2008-01-29 14:20:00,42.21,42.21,42.12,42.2,31600.0,20.2121,20.2121,20.169,20.2073,31600.0
2008-01-29 14:30:00,42.21,42.53,42.21,42.25,78300.0,20.2121,20.3653,20.2121,20.2313,78300.0
2008-01-29 14:40:00,42.26,42.28,42.22,42.26,52200.0,20.236,20.2456,20.2169,20.236,52200.0
2008-01-29 14:50:00,42.27,42.45,42.26,42.44,75000.0,20.2408,20.327,20.236,20.3222,75000.0
2008-01-29 15:00:00,42.45,42.56,42.43,42.55,78000.0,20.327,20.3797,20.3175,20.3749,78000.0
2008-01-29 15:10:00,42.56,42.56,42.38,42.38,68700.0,20.3797,20.3797,20.2935,20.2935,68700.0
2008-01-29 15:20:00,42.39,42.46,42.35,42.43,77700.0,20.2983,20.3318,20.2791,20.3175,77700.0
2008-01-29 15:30:00,42.43,42.47,42.37,42.47,101500.0,20.3175,20.3366,20.2887,20.3366,101500.0
2008-01-29 15:40:00,42.46,42.55,42.42,42.47,158100.0,20.3318,20.3749,20.3127,20.3366,158100.0
2008-01-29 15:50:00,42.47,42.53,42.33,42.33,171400.0,20.3366,20.3653,20.2696,20.2696,171400.0
2008-01-30 09:30:00,42.26,42.42,41.66,42.33,160700.0,20.236,20.3127,19.9487,20.2696,160700.0
2008-01-30 09:40:00,42.33,42.74,42.28,42.72,121400.0,20.2696,20.4659,20.2456,20.4563,121400.0
2008-01-30 09:50:00,42.71,42.9,42.66,42.9,111000.0,20.4515,20.5425,20.4276,20.5425,111000.0
2008-01-30 10:00:00,42.9,43.51,42.89,43.4,365400.0,20.5425,20.8346,20.5377,20.7819,365400.0
2008-01-30 10:10:00,43.4,43.48,43.08,43.17,386800.0,20.7819,20.8202,20.6287,20.6718,386800.0
2008-01-30 10:20:00,43.17,43.17,43.0,43.05,45400.0,20.6718,20.6718,20.5904,20.6143,45400.0
2008-01-30 10:30:00,43.04,43.23,43.02,43.16,93600.0,20.6095,20.7005,20.6,20.667,93600.0
2008-01-30 10:40:00,43.16,43.22,43.13,43.21,104300.0,20.667,20.6957,20.6526,20.691,104300.0
2008-01-30 10:50:00,43.21,43.33,43.19,43.3,89100.0,20.691,20.7484,20.6814,20.734,89100.0
2008-01-30 11:00:00,43.33,43.33,43.26,43.26,56300.0,20.7484,20.7484,20.7149,20.7149,56300.0
2008-01-30 11:10:00,43.26,43.28,43.15,43.15,38700.0,20.7149,20.7245,20.6622,20.6622,38700.0
2008-01-30 11:20:00,43.14,43.15,43.0,43.0,119300.0,20.6574,20.6622,20.5904,20.5904,119300.0
2008-01-30 11:30:00,43.0,43.14,43.0,43.07,48800.0,20.5904,20.6574,20.5904,20.6239,48800.0
2008-01-30 11:40:00,43.08,43.2,43.05,43.18,54600.0,20.6287,20.6862,20.6143,20.6766,54600.0
2008-01-30 11:50:00,43.17,43.23,43.1,43.22,52700.0,20.6718,20.7005,20.6383,20.6957,52700.0
2008-01-30 12:00:00,43.22,43.23,43.13,43.13,38800.0,20.6957,20.7005,20.6526,20.6526,38800.0
2008-01-30 12:10:00,43.13,43.2,43.12,43.17,43300.0,20.6526,20.6862,20.6479,20.6718,43300.0
2008-01-30 12:20:00,43.18,43.19,43.15,43.17,40800.0,20.6766,20.6814,20.6622,20.6718,40800.0
2008-01-30 12:30:00,43.16,43.19,43.0,43.0,32100.0,20.667,20.6814,20.5904,20.5904,32100.0
2008-01-30 12:40:00,43.0,43.12,43.0,43.08,31200.0,20.5904,20.6479,20.5904,20.6287,31200.0
2008-01-30 12:50:00,43.08,43.21,43.07,43.21,41900.0,20.6287,20.691,20.6239,20.691,41900.0
2008-01-30 13:00:00,43.2,43.26,43.15,43.21,42200.0,20.6862,20.7149,20.6622,20.691,42200.0
2008-01-30 13:10:00,43.21,43.27,43.2,43.21,32900.0,20.691,20.7197,20.6862,20.691,32900.0
2008-01-30 13:20:00,43.21,43.23,43.17,43.21,70300.0,20.691,20.7005,20.6718,20.691,70300.0
2008-01-30 13:30:00,43.22,43.27,43.2,43.26,39900.0,20.6957,20.7197,20.6862,20.7149,39900.0
2008-01-30 13:40:00,43.27,43.28,43.17,43.18,45900.0,20.7197,20.7245,20.6718,20.6766,45900.0
2008-01-30 13:50:00,43.19,43.21,43.13,43.18,40100.0,20.6814,20.691,20.6526,20.6766,40100.0
2008-01-30 14:00:00,43.18,43.26,43.15,43.25,46100.0,20.6766,20.7149,20.6622,20.7101,46100.0
2008-01-30 14:10:00,43.23,43.91,43.15,43.6,146600.0,20.7005,21.0261,20.6622,20.8777,146600.0
2008-01-30 14:20:00,43.61,43.73,43.4,43.48,162800.0,20.8825,20.94,20.7819,20.8202,162800.0
2008-01-30 14:30:00,43.48,43.6,43.09,43.51,185100.0,20.8202,20.8777,20.6335,20.8346,185100.0
2008-01-30 14:40:00,43.54,43.69,43.46,43.65,176600.0,20.849,20.9208,20.8107,20.9016,176600.0
2008-01-30 14:50:00,43.65,43.74,43.6,43.65,129900.0,20.9016,20.9447,20.8777,20.9016,129900.0
2008-01-30 15:00:00,43.65,43.65,43.36,43.38,98300.0,20.9016,20.9016,20.7628,20.7724,98300.0
2008-01-30 15:10:00,43.38,43.41,43.06,43.13,117700.0,20.7724,20.7867,20.6191,20.6526,117700.0
2008-01-30 15:20:00,43.13,43.18,42.98,43.08,120900.0,20.6526,20.6766,20.5808,20.6287,120900.0
2008-01-30 15:30:00,43.08,43.23,42.8,42.9,113000.0,20.6287,20.7005,20.4946,20.5425,113000.0
2008-01-30 15:40:00,42.89,43.02,42.64,42.94,132200.0,20.5377,20.6,20.418,20.5617,132200.0
2008-01-30 15:50:00,42.93,43.1,42.51,42.7,341800.0,20.5569,20.6383,20.3558,20.4467,341800.0
2008-01-31 09:30:00,43.49,43.49,40.55,42.02,136700.0,20.825,20.825,19.4172,20.1211,136700.0
2008-01-31 09:40:00,42.01,42.23,41.89,42.22,135400.0,20.1163,20.2217,20.0589,20.2169,135400.0
2008-01-31 09:50:00,42.24,42.61,42.13,42.49,160200.0,20.2265,20.4036,20.1738,20.3462,160200.0
2008-01-31 10:00:00,42.49,42.55,42.25,42.52,80000.0,20.3462,20.3749,20.2313,20.3605,80000.0
2008-01-31 10:10:00,42.5,42.51,42.27,42.27,56300.0,20.351,20.3558,20.2408,20.2408,56300.0
2008-01-31 10:20:00,42.28,42.36,42.22,42.3,41000.0,20.2456,20.2839,20.2169,20.2552,41000.0
2008-01-31 10:30:00,42.29,42.29,42.18,42.25,63100.0,20.2504,20.2504,20.1977,20.2313,63100.0
2008-01-31 10:40:00,42.25,42.42,42.25,42.42,47900.0,20.2313,20.3127,20.2313,20.3127,47900.0
2008-01-31 10:50:00,42.42,42.58,42.41,42.58,116700.0,20.3127,20.3893,20.3079,20.3893,116700.0
2008-01-31 11:00:00,42.57,42.58,42.3,42.31,111500.0,20.3845,20.3893,20.2552,20.26,111500.0
2008-01-31 11:10:00,42.3,42.42,42.23,42.42,50700.0,20.2552,20.3127,20.2217,20.3127,50700.0
2008-01-31 11:20:00,42.43,42.61,42.4,42.55,66900.0,20.3175,20.4036,20.3031,20.3749,66900.0
2008-01-31 11:30:00,42.54,42.59,42.35,42.36,68300.0,20.3701,20.3941,20.2791,20.2839,68300.0
2008-01-31 11:40:00,42.36,42.62,42.36,42.56,48600.0,20.2839,20.4084,20.2839,20.3797,48600.0
2008-01-31 11:50:00,42.56,42.88,42.55,42.72,83100.0,20.3797,20.5329,20.3749,20.4563,83100.0
2008-01-31 12:00:00,42.73,42.76,42.56,42.65,138100.0,20.4611,20.4755,20.3797,20.4228,138100.0
2008-01-31 12:10:00,42.66,42.7,42.44,42.45,109600.0,20.4276,20.4467,20.3222,20.327,109600.0
2008-01-31 12:20:00,42.44,42.53,42.36,42.43,35800.0,20.3222,20.3653,20.2839,20.3175,35800.0
2008-01-31 12:30:00,42.44,42.6,42.4,42.42,39800.0,20.3222,20.3989,20.3031,20.3127,39800.0
2008-01-31 12:40:00,42.44,42.46,42.39,42.45,43300.0,20.3222,20.3318,20.2983,20.327,43300.0
2008-01-31 12:50:00,42.43,42.45,42.29,42.42,104600.0,20.3175,20.327,20.2504,20.3127,104600.0
2008-01-31 13:00:00,42.43,42.45,42.29,42.33,35400.0,20.3175,20.327,20.2504,20.2696,35400.0
2008-01-31 13:10:00,42.34,42.46,42.34,42.43,32800.0,20.2744,20.3318,20.2744,20.3175,32800.0
2008-01-31 13:20:00,42.42,42.51,42.37,42.44,37000.0,20.3127,20.3558,20.2887,20.3222,37000.0
2008-01-31 13:30:00,42.42,42.44,42.31,42.32,38300.0,20.3127,20.3222,20.26,20.2648,38300.0
2008-01-31 13:40:00,42.31,42.44,42.31,42.43,42300.0,20.26,20.3222,20.26,20.3175,42300.0
2008-01-31 13:50:00,42.4,42.44,42.37,42.39,33600.0,20.3031,20.3222,20.2887,20.2983,33600.0
2008-01-31 14:00:00,42.39,42.44,42.28,42.31,42300.0,20.2983,20.3222,20.2456,20.26,42300.0
2008-01-31 14:10:00,42.31,42.52,42.3,42.5,46200.0,20.26,20.3605,20.2552,20.351,46200.0
2008-01-31 14:20:00,42.49,42.5,42.32,42.44,81000.0,20.3462,20.351,20.2648,20.3222,81000.0
2008-01-31 14:30:00,42.45,42.53,42.37,42.4,58700.0,20.327,20.3653,20.2887,20.3031,58700.0
2008-01-31 14:40:00,42.4,42.6,42.39,42.59,73000.0,20.3031,20.3989,20.2983,20.3941,73000.0
2008-01-31 14:50:00,42.6,42.68,42.51,42.68,94000.0,20.3989,20.4372,20.3558,20.4372,94000.0
2008-01-31 15:00:00,42.67,42.71,42.51,42.7,202300.0,20.4324,20.4515,20.3558,20.4467,202300.0
2008-01-31 15:10:00,42.7,42.79,42.66,42.68,84300.0,20.4467,20.4898,20.4276,20.4372,84300.0
2008-01-31 15:20:00,42.69,42.98,42.69,42.94,114200.0,20.442,20.5808,20.442,20.5617,114200.0
2008-01-31 15:30:00,42.93,42.97,42.73,42.89,131900.0,20.5569,20.576,20.4611,20.5377,131900.0
2008-01-31 15:40:00,42.89,43.27,42.89,43.27,246000.0,20.5377,20.7197,20.5377,20.7197,246000.0
2008-01-31 15:50:00,43.27,43.28,42.78,42.88,306100.0,20.7197,20.7245,20.485,20.5329,306100.0
2008-02-01 09:30:00,42.77,42.92,42.52,42.88,100700.0,20.4803,20.5521,20.3605,20.5329,100700.0
2008-02-01 09:40:00,42.9,42.98,42.7,42.89,64300.0,20.5425,20.5808,20.4467,20.5377,64300.0
2008-02-01 09:50:00,42.89,42.97,42.79,42.94,94900.0,20.5377,20.576,20.4898,20.5617,94900.0
2008-02-01 10:00:00,42.94,43.16,42.88,43.14,160100.0,20.5617,20.667,20.5329,20.6574,160100.0
2008-02-01 10:10:00,43.14,43.21,43.08,43.2,110300.0,20.6574,20.691,20.6287,20.6862,110300.0
2008-02-01 10:20:00,43.2,43.34,43.14,43.29,102700.0,20.6862,20.7532,20.6574,20.7293,102700.0
2008-02-01 10:30:00,43.27,43.29,42.93,42.94,106100.0,20.7197,20.7293,20.5569,20.5617,106100.0
2008-02-01 10:40:00,42.94,42.99,42.83,42.91,105200.0,20.5617,20.5856,20.509,20.5473,105200.0
2008-02-01 10:50:00,42.92,43.12,42.86,43.08,46300.0,20.5521,20.6479,20.5234,20.6287,46300.0
2008-02-01 11:00:00,43.06,43.17,42.93,42.95,59600.0,20.6191,20.6718,20.5569,20.5665,59600.0
2008-02-01 11:10:00,42.94,43.23,42.92,43.07,44200.0,20.5617,20.7005,20.5521,20.6239,44200.0
2008-02-01 11:20:00,43.08,43.18,43.01,43.15,45100.0,20.6287,20.6766,20.5952,20.6622,45100.0
2008-02-01 11:30:00,43.13,43.34,43.13,43.34,25300.0,20.6526,20.7532,20.6526,20.7532,25300.0
2008-02-01 11:40:00,43.34,43.38,43.29,43.36,36100.0,20.7532,20.7724,20.7293,20.7628,36100.0
2008-02-01 11:50:00,43.38,43.49,43.34,43.45,61800.0,20.7724,20.825,20.7532,20.8059,61800.0
2008-02-01 12:00:00,43.44,43.49,43.37,43.38,40900.0,20.8011,20.825,20.7676,20.7724,40900.0
2008-02-01 12:10:00,43.38,43.39,43.33,43.38,69700.0,20.7724,20.7771,20.7484,20.7724,69700.0
2008-02-01 12:20:00,43.38,43.43,43.34,43.38,44300.0,20.7724,20.7963,20.7532,20.7724,44300.0
2008-02-01 12:30:00,43.39,43.39,43.23,43.27,41200.0,20.7771,20.7771,20.7005,20.7197,41200.0
2008-02-01 12:40:00,43.26,43.32,43.21,43.24,31700.0,20.7149,20.7436,20.691,20.7053,31700.0
2008-02-01 12:50:00,43.24,43.24,43.13,43.15,57700.0,20.7053,20.7053,20.6526,20.6622,57700.0
2008-02-01 13:00:00,43.15,43.38,43.13,43.36,65400.0,20.6622,20.7724,20.6526,20.7628,65400.0
2008-02-01 13:10:00,43.36,43.37,43.26,43.26,37300.0,20.7628,20.7676,20.7149,20.7149,37300.0
2008-02-01 13:20:00,43.26,43.37,43.15,43.36,24600.0,20.7149,20.7676,20.6622,20.7628,24600.0
2008-02-01 13:30:00,43.36,43.43,43.32,43.35,27900.0,20.7628,20.7963,20.7436,20.758,27900.0
2008-02-01 13:40:00,43.35,43.4,43.35,43.4,24000.0,20.758,20.7819,20.758,20.7819,24000.0
2008-02-01 13:50:00,43.39,43.4,43.27,43.28,41400.0,20.7771,20.7819,20.7197,20.7245,41400.0
2008-02-01 14:00:00,43.26,43.42,43.24,43.42,51700.0,20.7149,20.7915,20.7053,20.7915,51700.0
2008-02-01 14:10:00,43.42,43.54,43.39,43.49,95100.0,20.7915,20.849,20.7771,20.825,95100.0
2008-02-01 14:20:00,43.49,43.52,43.42,43.47,56600.0,20.825,20.8394,20.7915,20.8155,56600.0
2008-02-01 14:30:00,43.47,43.57,43.42,43.54,80400.0,20.8155,20.8633,20.7915,20.849,80400.0
2008-02-01 14:40:00,43.56,43.56,43.43,43.46,32900.0,20.8585,20.8585,20.7963,20.8107,32900.0
2008-02-01 14:50:00,43.46,43.62,43.46,43.58,110500.0,20.8107,20.8873,20.8107,20.8681,110500.0
2008-02-01 15:00:00,43.58,43.6,43.49,43.53,95200.0,20.8681,20.8777,20.825,20.8442,95200.0
2008-02-01 15:10:00,43.54,43.59,43.45,43.49,65400.0,20.849,20.8729,20.8059,20.825,65400.0
2008-02-01 15:20:00,43.48,43.55,43.38,43.51,52000.0,20.8202,20.8538,20.7724,20.8346,52000.0
2008-02-01 15:30:00,43.51,43.54,43.45,43.48,62400.0,20.8346,20.849,20.8059,20.8202,62400.0
2008-02-01 15:40:00,43.48,43.54,43.46,43.52,91300.0,20.8202,20.849,20.8107,20.8394,91300.0
2008-02-01 15:50:00,43.52,43.56,43.49,43.56,122700.0,20.8394,20.8585,20.825,20.8585,122700.0
2008-02-04 09:30:00,43.58,43.92,43.58,43.87,59800.0,20.8681,21.0309,20.8681,21.007,59800.0
2008-02-04 09:40:00,43.87,43.88,43.74,43.8,42200.0,21.007,21.0118,20.9447,20.9735,42200.0
2008-02-04 09:50:00,43.8,43.8,43.6,43.65,62400.0,20.9735,20.9735,20.8777,20.9016,62400.0
2008-02-04 10:00:00,43.68,43.82,43.64,43.73,48000.0,20.916,20.983,20.8969,20.94,48000.0
2008-02-04 10:10:00,43.75,43.88,43.74,43.81,41800.0,20.9495,21.0118,20.9447,20.9783,41800.0
2008-02-04 10:20:00,43.8,43.81,43.74,43.79,61000.0,20.9735,20.9783,20.9447,20.9687,61000.0
2008-02-04 10:30:00,43.78,43.9,43.7,43.88,58100.0,20.9639,21.0214,20.9256,21.0118,58100.0
2008-02-04 10:40:00,43.89,44.09,43.86,44.08,66400.0,21.0166,21.1123,21.0022,21.1075,66400.0
2008-02-04 10:50:00,44.07,44.23,43.96,43.96,62800.0,21.1028,21.1794,21.0501,21.0501,62800.0
2008-02-04 11:00:00,43.97,44.06,43.93,44.04,28000.0,21.0549,21.098,21.0357,21.0884,28000.0
2008-02-04 11:10:00,44.02,44.1,44.0,44.05,24000.0,21.0788,21.1171,21.0692,21.0932,24000.0
2008-02-04 11:20:00,44.07,44.19,44.06,44.18,34300.0,21.1028,21.1602,21.098,21.1554,34300.0
2008-02-04 11:30:00,44.18,44.28,44.17,44.26,29600.0,21.1554,21.2033,21.1506,21.1937,29600.0
2008-02-04 11:40:00,44.27,44.31,44.25,44.27,30400.0,21.1985,21.2177,21.189,21.1985,30400.0
2008-02-04 11:50:00,44.28,44.35,44.26,44.33,28500.0,21.2033,21.2368,21.1937,21.2273,28500.0
2008-02-04 12:00:00,44.34,44.35,44.28,44.3,29600.0,21.232,21.2368,21.2033,21.2129,29600.0
2008-02-04 12:10:00,44.31,44.4,44.28,44.38,33600.0,21.2177,21.2608,21.2033,21.2512,33600.0
2008-02-04 12:20:00,44.38,44.38,44.31,44.33,30000.0,21.2512,21.2512,21.2177,21.2273,30000.0
2008-02-04 12:30:00,44.33,44.41,44.32,44.4,24800.0,21.2273,21.2656,21.2225,21.2608,24800.0
2008-02-04 12:40:00,44.4,44.4,44.36,44.38,23800.0,21.2608,21.2608,21.2416,21.2512,23800.0
2008-02-04 12:50:00,44.38,44.39,44.33,44.38,22900.0,21.2512,21.256,21.2273,21.2512,22900.0
2008-02-04 13:00:00,44.35,44.36,44.18,44.18,37300.0,21.2368,21.2416,21.1554,21.1554,37300.0
2008-02-04 13:10:00,44.2,44.21,44.17,44.2,29500.0,21.165,21.1698,21.1506,21.165,29500.0
2008-02-04 13:20:00,44.19,44.26,44.19,44.23,60000.0,21.1602,21.1937,21.1602,21.1794,60000.0
2008-02-04 13:30:00,44.24,44.36,44.23,44.34,27600.0,21.1842,21.2416,21.1794,21.232,27600.0
2008-02-04 13:40:00,44.34,44.38,44.3,44.31,30000.0,21.232,21.2512,21.2129,21.2177,30000.0
2008-02-04 13:50:00,44.3,44.33,44.27,44.31,21500.0,21.2129,21.2273,21.1985,21.2177,21500.0
2008-02-04 14:00:00,44.3,44.46,44.25,44.41,47000.0,21.2129,21.2895,21.189,21.2656,47000.0
2008-02-04 14:10:00,44.41,44.41,44.33,44.41,28200.0,21.2656,21.2656,21.2273,21.2656,28200.0
2008-02-04 14:20:00,44.4,44.59,44.39,44.53,43400.0,21.2608,21.3518,21.256,21.323,43400.0
2008-02-04 14:30:00,44.55,44.58,44.4,44.4,68000.0,21.3326,21.347,21.2608,21.2608,68000.0
2008-02-04 14:40:00,44.4,44.48,44.36,44.46,45800.0,21.2608,21.2991,21.2416,21.2895,45800.0
2008-02-04 14:50:00,44.46,44.5,44.33,44.37,85100.0,21.2895,21.3087,21.2273,21.2464,85100.0
2008-02-04 15:00:00,44.36,44.41,44.29,44.3,113700.0,21.2416,21.2656,21.2081,21.2129,113700.0
2008-02-04 15:10:00,44.3,44.42,44.3,44.39,71100.0,21.2129,21.2704,21.2129,21.256,71100.0
2008-02-04 15:20:00,44.39,44.39,44.3,44.31,51100.0,21.256,21.256,21.2129,21.2177,51100.0
2008-02-04 15:30:00,44.31,44.34,44.21,44.26,71600.0,21.2177,21.232,21.1698,21.1937,71600.0
2008-02-04 15:40:00,44.27,44.3,44.16,44.18,81500.0,21.1985,21.2129,21.1459,21.1554,81500.0
2008-02-04 15:50:00,44.18,44.2,44.11,44.18,124300.0,21.1554,21.165,21.1219,21.1554,124300.0
2008-02-05 09:30:00,44.35,44.58,43.69,43.78,107100.0,21.2368,21.347,20.9208,20.9639,107100.0
2008-02-05 09:40:00,43.75,43.85,43.62,43.68,36600.0,20.9495,20.9974,20.8873,20.916,36600.0
2008-02-05 09:50:00,43.69,43.91,43.68,43.9,46800.0,20.9208,21.0261,20.916,21.0214,46800.0
2008-02-05 10:00:00,43.9,43.91,43.62,43.62,61700.0,21.0214,21.0261,20.8873,20.8873,61700.0
2008-02-05 10:10:00,43.62,43.67,43.43,43.51,65000.0,20.8873,20.9112,20.7963,20.8346,65000.0
2008-02-05 10:20:00,43.51,43.62,43.33,43.57,55200.0,20.8346,20.8873,20.7484,20.8633,55200.0
2008-02-05 10:30:00,43.57,43.61,43.34,43.49,54200.0,20.8633,20.8825,20.7532,20.825,54200.0
2008-02-05 10:40:00,43.51,43.56,43.41,43.42,22100.0,20.8346,20.8585,20.7867,20.7915,22100.0
2008-02-05 10:50:00,43.41,43.43,43.29,43.37,24400.0,20.7867,20.7963,20.7293,20.7676,24400.0
2008-02-05 11:00:00,43.38,43.41,43.27,43.3,29200.0,20.7724,20.7867,20.7197,20.734,29200.0
2008-02-05 11:10:00,43.31,43.36,43.3,43.32,18500.0,20.7388,20.7628,20.734,20.7436,18500.0
2008-02-05 11:20:00,43.33,43.48,43.3,43.31,30600.0,20.7484,20.8202,20.734,20.7388,30600.0
2008-02-05 11:30:00,43.32,43.51,43.2,43.48,40600.0,20.7436,20.8346,20.6862,20.8202,40600.0
2008-02-05 11:40:00,43.47,43.58,43.38,43.58,30300.0,20.8155,20.8681,20.7724,20.8681,30300.0
2008-02-05 11:50:00,43.59,43.64,43.47,43.47,33900.0,20.8729,20.8969,20.8155,20.8155,33900.0
2008-02-05 12:00:00,43.46,43.49,43.41,43.42,23900.0,20.8107,20.825,20.7867,20.7915,23900.0
2008-02-05 12:10:00,43.44,43.49,43.34,43.39,56100.0,20.8011,20.825,20.7532,20.7771,56100.0
2008-02-05 12:20:00,43.39,43.45,43.26,43.26,63900.0,20.7771,20.8059,20.7149,20.7149,63900.0
2008-02-05 12:30:00,43.26,43.37,43.25,43.27,37600.0,20.7149,20.7676,20.7101,20.7197,37600.0
2008-02-05 12:40:00,43.27,43.38,43.26,43.37,26400.0,20.7197,20.7724,20.7149,20.7676,26400.0
2008-02-05 12:50:00,43.38,43.38,43.26,43.28,23500.0,20.7724,20.7724,20.7149,20.7245,23500.0
2008-02-05 13:00:00,43.28,43.43,43.25,43.26,40200.0,20.7245,20.7963,20.7101,20.7149,40200.0
2008-02-05 13:10:00,43.26,43.27,43.18,43.21,46900.0,20.7149,20.7197,20.6766,20.691,46900.0
2008-02-05 13:20:00,43.21,43.26,43.15,43.18,22200.0,20.691,20.7149,20.6622,20.6766,22200.0
2008-02-05 13:30:00,43.19,43.25,43.04,43.09,30300.0,20.6814,20.7101,20.6095,20.6335,30300.0
2008-02-05 13:40:00,43.1,43.15,43.02,43.06,37500.0,20.6383,20.6622,20.6,20.6191,37500.0
2008-02-05 13:50:00,43.08,43.12,43.01,43.07,38600.0,20.6287,20.6479,20.5952,20.6239,38600.0
2008-02-05 14:00:00,43.07,43.1,43.0,43.06,53200.0,20.6239,20.6383,20.5904,20.6191,53200.0
2008-02-05 14:10:00,43.07,43.22,43.07,43.19,27600.0,20.6239,20.6957,20.6239,20.6814,27600.0
2008-02-05 14:20:00,43.2,43.21,43.08,43.12,27600.0,20.6862,20.691,20.6287,20.6479,27600.0
2008-02-05 14:30:00,43.11,43.26,43.08,43.21,35900.0,20.6431,20.7149,20.6287,20.691,35900.0
2008-02-05 14:40:00,43.22,43.24,43.04,43.07,37800.0,20.6957,20.7053,20.6095,20.6239,37800.0
2008-02-05 14:50:00,43.07,43.09,42.96,42.97,37000.0,20.6239,20.6335,20.5712,20.576,37000.0
2008-02-05 15:00:00,42.96,42.98,42.86,42.86,55400.0,20.5712,20.5808,20.5234,20.5234,55400.0
2008-02-05 15:10:00,42.87,42.97,42.83,42.97,47900.0,20.5281,20.576,20.509,20.576,47900.0
2008-02-05 15:20:00,42.97,43.04,42.88,43.03,154200.0,20.576,20.6095,20.5329,20.6048,154200.0
2008-02-05 15:30:00,43.02,43.18,42.99,43.13,117500.0,20.6,20.6766,20.5856,20.6526,117500.0
2008-02-05 15:40:00,43.14,43.21,42.8,42.83,356900.0,20.6574,20.691,20.4946,20.509,356900.0
2008-02-05 15:50:00,42.84,42.92,42.63,42.85,447100.0,20.5138,20.5521,20.4132,20.5186,447100.0
2008-02-06 09:30:00,43.09,43.41,43.0,43.21,74000.0,20.6335,20.7867,20.5904,20.691,74000.0
2008-02-06 09:40:00,43.19,43.24,43.05,43.05,100200.0,20.6814,20.7053,20.6143,20.6143,100200.0
2008-02-06 09:50:00,43.06,43.08,42.88,42.97,45400.0,20.6191,20.6287,20.5329,20.576,45400.0
2008-02-06 10:00:00,42.98,43.05,42.91,42.92,42900.0,20.5808,20.6143,20.5473,20.5521,42900.0
2008-02-06 10:10:00,42.93,42.98,42.81,42.95,55600.0,20.5569,20.5808,20.4994,20.5665,55600.0
2008-02-06 10:20:00,42.95,43.0,42.9,42.92,39100.0,20.5665,20.5904,20.5425,20.5521,39100.0
2008-02-06 10:30:00,42.93,42.95,42.78,42.83,46800.0,20.5569,20.5665,20.485,20.509,46800.0
2008-02-06 10:40:00,42.82,43.03,42.82,43.02,36300.0,20.5042,20.6048,20.5042,20.6,36300.0
2008-02-06 10:50:00,43.01,43.18,43.0,43.15,55200.0,20.5952,20.6766,20.5904,20.6622,55200.0
2008-02-06 11:00:00,43.17,43.28,43.15,43.15,29100.0,20.6718,20.7245,20.6622,20.6622,29100.0
2008-02-06 11:10:00,43.15,43.42,43.1,43.29,44100.0,20.6622,20.7915,20.6383,20.7293,44100.0
2008-02-06 11:20:00,43.28,43.36,43.27,43.35,31400.0,20.7245,20.7628,20.7197,20.758,31400.0
2008-02-06 11:30:00,43.35,43.38,43.25,43.27,27100.0,20.758,20.7724,20.7101,20.7197,27100.0
2008-02-06 11:40:00,43.27,43.29,43.2,43.21,31300.0,20.7197,20.7293,20.6862,20.691,31300.0
2008-02-06 11:50:00,43.2,43.26,43.18,43.23,11000.0,20.6862,20.7149,20.6766,20.7005,11000.0
2008-02-06 12:00:00,43.23,43.24,43.12,43.13,20800.0,20.7005,20.7053,20.6479,20.6526,20800.0
2008-02-06 12:10:00,43.14,43.14,43.02,43.02,20800.0,20.6574,20.6574,20.6,20.6,20800.0
2008-02-06 12:20:00,43.02,43.03,42.99,43.0,18100.0,20.6,20.6048,20.5856,20.5904,18100.0
2008-02-06 12:30:00,43.0,43.03,42.97,43.0,18500.0,20.5904,20.6048,20.576,20.5904,18500.0
2008-02-06 12:40:00,43.0,43.0,42.93,42.96,15400.0,20.5904,20.5904,20.5569,20.5712,15400.0
2008-02-06 12:50:00,42.97,42.97,42.9,42.94,40700.0,20.576,20.576,20.5425,20.5617,40700.0
2008-02-06 13:00:00,42.94,42.98,42.92,42.96,20300.0,20.5617,20.5808,20.5521,20.5712,20300.0
2008-02-06 13:10:00,42.97,43.1,42.97,43.08,32200.0,20.576,20.6383,20.576,20.6287,32200.0
2008-02-06 13:20:00,43.07,43.1,42.97,42.98,14900.0,20.6239,20.6383,20.576,20.5808,14900.0
2008-02-06 13:30:00,42.98,43.01,42.93,42.96,54500.0,20.5808,20.5952,20.5569,20.5712,54500.0
2008-02-06 13:40:00,42.96,43.03,42.96,42.97,40200.0,20.5712,20.6048,20.5712,20.576,40200.0
2008-02-06 13:50:00,42.98,43.0,42.82,42.84,39400.0,20.5808,20.5904,20.5042,20.5138,39400.0
2008-02-06 14:00:00,42.84,42.96,42.84,42.91,41100.0,20.5138,20.5712,20.5138,20.5473,41100.0
2008-02-06 14:10:00,42.93,42.94,42.74,42.75,51500.0,20.5569,20.5617,20.4659,20.4707,51500.0
2008-02-06 14:20:00,42.76,42.8,42.64,42.64,65800.0,20.4755,20.4946,20.418,20.418,65800.0
2008-02-06 14:30:00,42.65,42.72,42.58,42.59,134200.0,20.4228,20.4563,20.3893,20.3941,134200.0
2008-02-06 14:40:00,42.6,42.66,42.58,42.65,116800.0,20.3989,20.4276,20.3893,20.4228,116800.0
2008-02-06 14:50:00,42.65,42.67,42.54,42.54,115100.0,20.4228,20.4324,20.3701,20.3701,115100.0
2008-02-06 15:00:00,42.54,42.59,42.52,42.55,183100.0,20.3701,20.3941,20.3605,20.3749,183100.0
2008-02-06 15:10:00,42.54,42.62,42.39,42.53,293200.0,20.3701,20.4084,20.2983,20.3653,293200.0
2008-02-06 15:20:00,42.53,42.57,42.47,42.5,153800.0,20.3653,20.3845,20.3366,20.351,153800.0
2008-02-06 15:30:00,42.49,42.6,42.47,42.53,135000.0,20.3462,20.3989,20.3366,20.3653,135000.0
2008-02-06 15:40:00,42.55,42.56,42.45,42.51,130200.0,20.3749,20.3797,20.327,20.3558,130200.0
2008-02-06 15:50:00,42.49,42.51,42.35,42.46,200400.0,20.3462,20.3558,20.2791,20.3318,200400.0
2008-02-07 09:30:00,42.33,42.72,41.66,42.05,215400.0,20.2696,20.4563,19.9487,20.1355,215400.0
2008-02-07 09:40:00,42.04,42.1,41.82,41.94,65300.0,20.1307,20.1594,20.0254,20.0828,65300.0
2008-02-07 09:50:00,41.94,42.01,41.82,41.94,84700.0,20.0828,20.1163,20.0254,20.0828,84700.0
2008-02-07 10:00:00,41.94,42.24,41.88,42.06,88300.0,20.0828,20.2265,20.0541,20.1403,88300.0
2008-02-07 10:10:00,42.09,42.14,41.94,42.1,143900.0,20.1546,20.1786,20.0828,20.1594,143900.0
2008-02-07 10:20:00,42.08,42.12,41.94,41.99,51500.0,20.1499,20.169,20.0828,20.1068,51500.0
2008-02-07 10:30:00,41.97,42.04,41.84,41.88,82900.0,20.0972,20.1307,20.0349,20.0541,82900.0
2008-02-07 10:40:00,41.9,41.94,41.81,41.9,79000.0,20.0637,20.0828,20.0206,20.0637,79000.0
2008-02-07 10:50:00,41.9,42.02,41.87,42.02,87400.0,20.0637,20.1211,20.0493,20.1211,87400.0
2008-02-07 11:00:00,42.02,42.08,41.94,41.95,94900.0,20.1211,20.1499,20.0828,20.0876,94900.0
2008-02-07 11:10:00,41.95,41.97,41.91,41.93,52200.0,20.0876,20.0972,20.0685,20.078,52200.0
2008-02-07 11:20:00,41.94,42.12,41.94,42.11,55900.0,20.0828,20.169,20.0828,20.1642,55900.0
2008-02-07 11:30:00,42.12,42.15,42.04,42.09,63900.0,20.169,20.1834,20.1307,20.1546,63900.0
2008-02-07 11:40:00,42.08,42.19,42.08,42.16,33800.0,20.1499,20.2025,20.1499,20.1882,33800.0
2008-02-07 11:50:00,42.15,42.18,42.11,42.16,36000.0,20.1834,20.1977,20.1642,20.1882,36000.0
2008-02-07 12:00:00,42.16,42.19,42.02,42.05,31700.0,20.1882,20.2025,20.1211,20.1355,31700.0
2008-02-07 12:10:00,42.06,42.13,42.05,42.12,24200.0,20.1403,20.1738,20.1355,20.169,24200.0
2008-02-07 12:20:00,42.11,42.14,42.07,42.08,23000.0,20.1642,20.1786,20.1451,20.1499,23000.0
2008-02-07 12:30:00,42.08,42.16,42.08,42.15,69800.0,20.1499,20.1882,20.1499,20.1834,69800.0
2008-02-07 12:40:00,42.16,42.21,42.09,42.21,24800.0,20.1882,20.2121,20.1546,20.2121,24800.0
2008-02-07 12:50:00,42.22,42.3,42.17,42.2,72200.0,20.2169,20.2552,20.193,20.2073,72200.0
2008-02-07 13:00:00,42.2,42.2,42.13,42.18,27000.0,20.2073,20.2073,20.1738,20.1977,27000.0
2008-02-07 13:10:00,42.18,42.24,42.12,42.2,64200.0,20.1977,20.2265,20.169,20.2073,64200.0
2008-02-07 13:20:00,42.19,42.25,42.18,42.23,38300.0,20.2025,20.2313,20.1977,20.2217,38300.0
2008-02-07 13:30:00,42.25,42.29,42.21,42.22,67700.0,20.2313,20.2504,20.2121,20.2169,67700.0
2008-02-07 13:40:00,42.22,42.3,42.22,42.25,82700.0,20.2169,20.2552,20.2169,20.2313,82700.0
2008-02-07 13:50:00,42.25,42.34,42.23,42.31,54900.0,20.2313,20.2744,20.2217,20.26,54900.0
2008-02-07 14:00:00,42.33,42.47,42.31,42.44,120600.0,20.2696,20.3366,20.26,20.3222,120600.0
2008-02-07 14:10:00,42.43,42.44,42.17,42.23,27800.0,20.3175,20.3222,20.193,20.2217,27800.0
2008-02-07 14:20:00,42.24,42.37,42.12,42.33,39900.0,20.2265,20.2887,20.169,20.2696,39900.0
2008-02-07 14:30:00,42.34,42.34,42.11,42.17,87600.0,20.2744,20.2744,20.1642,20.193,87600.0
2008-02-07 14:40:00,42.17,42.26,42.11,42.24,58200.0,20.193,20.236,20.1642,20.2265,58200.0
2008-02-07 14:50:00,42.25,42.38,42.23,42.23,57400.0,20.2313,20.2935,20.2217,20.2217,57400.0
2008-02-07 15:00:00,42.24,42.24,42.02,42.02,67000.0,20.2265,20.2265,20.1211,20.1211,67000.0
2008-02-07 15:10:00,42.02,42.26,41.99,42.23,113000.0,20.1211,20.236,20.1068,20.2217,113000.0
2008-02-07 15:20:00,42.22,42.4,42.18,42.3,103400.0,20.2169,20.3031,20.1977,20.2552,103400.0
2008-02-07 15:30:00,42.31,42.4,42.25,42.29,296700.0,20.26,20.3031,20.2313,20.2504,296700.0
2008-02-07 15:40:00,42.3,42.36,42.25,42.3,166300.0,20.2552,20.2839,20.2313,20.2552,166300.0
2008-02-07 15:50:00,42.3,42.44,42.26,42.39,150300.0,20.2552,20.3222,20.236,20.2983,150300.0
2008-02-08 09:30:00,42.11,42.47,42.0,42.07,58900.0,20.1642,20.3366,20.1115,20.1451,58900.0
2008-02-08 09:40:00,42.03,42.12,41.95,42.05,43400.0,20.1259,20.169,20.0876,20.1355,43400.0
2008-02-08 09:50:00,42.06,42.07,41.95,42.01,39800.0,20.1403,20.1451,20.0876,20.1163,39800.0
2008-02-08 10:00:00,42.01,42.05,41.89,41.93,46900.0,20.1163,20.1355,20.0589,20.078,46900.0
2008-02-08 10:10:00,41.93,42.18,41.92,42.13,46900.0,20.078,20.1977,20.0732,20.1738,46900.0
2008-02-08 10:20:00,42.14,42.28,42.14,42.28,41900.0,20.1786,20.2456,20.1786,20.2456,41900.0
2008-02-08 10:30:00,42.28,42.3,42.14,42.3,32700.0,20.2456,20.2552,20.1786,20.2552,32700.0
2008-02-08 10:40:00,42.3,42.33,42.24,42.28,29500.0,20.2552,20.2696,20.2265,20.2456,29500.0
2008-02-08 10:50:00,42.27,42.32,42.2,42.24,20900.0,20.2408,20.2648,20.2073,20.2265,20900.0
2008-02-08 11:00:00,42.24,42.4,42.16,42.35,40300.0,20.2265,20.3031,20.1882,20.2791,40300.0
2008-02-08 11:10:00,42.36,42.42,42.28,42.39,24100.0,20.2839,20.3127,20.2456,20.2983,24100.0
2008-02-08 11:20:00,42.39,42.39,42.25,42.25,41200.0,20.2983,20.2983,20.2313,20.2313,41200.0
2008-02-08 11:30:00,42.26,42.36,42.25,42.33,20900.0,20.236,20.2839,20.2313,20.2696,20900.0
2008-02-08 11:40:00,42.34,42.37,42.2,42.22,36400.0,20.2744,20.2887,20.2073,20.2169,36400.0
2008-02-08 11:50:00,42.22,42.23,42.1,42.14,26700.0,20.2169,20.2217,20.1594,20.1786,26700.0
2008-02-08 12:00:00,42.14,42.17,42.07,42.12,43000.0,20.1786,20.193,20.1451,20.169,43000.0
2008-02-08 12:10:00,42.12,42.13,42.03,42.1,33000.0,20.169,20.1738,20.1259,20.1594,33000.0
2008-02-08 12:20:00,42.1,42.13,41.98,42.1,25500.0,20.1594,20.1738,20.102,20.1594,25500.0
2008-02-08 12:30:00,42.09,42.12,42.05,42.09,33600.0,20.1546,20.169,20.1355,20.1546,33600.0
2008-02-08 12:40:00,42.09,42.1,41.93,42.01,38200.0,20.1546,20.1594,20.078,20.1163,38200.0
2008-02-08 12:50:00,42.0,42.17,42.0,42.1,42800.0,20.1115,20.193,20.1115,20.1594,42800.0
2008-02-08 13:00:00,42.11,42.13,42.06,42.12,21900.0,20.1642,20.1738,20.1403,20.169,21900.0
2008-02-08 13:10:00,42.12,42.13,41.96,42.07,38000.0,20.169,20.1738,20.0924,20.1451,38000.0
2008-02-08 13:20:00,42.05,42.12,41.99,42.12,40600.0,20.1355,20.169,20.1068,20.169,40600.0
2008-02-08 13:30:00,42.12,42.14,42.01,42.06,38700.0,20.169,20.1786,20.1163,20.1403,38700.0
2008-02-08 13:40:00,42.06,42.13,42.0,42.11,29600.0,20.1403,20.1738,20.1115,20.1642,29600.0
2008-02-08 13:50:00,42.1,42.17,42.08,42.12,38800.0,20.1594,20.193,20.1499,20.169,38800.0
2008-02-08 14:00:00,42.13,42.13,42.04,42.08,37500.0,20.1738,20.1738,20.1307,20.1499,37500.0
2008-02-08 14:10:00,42.08,42.17,42.02,42.16,34000.0,20.1499,20.193,20.1211,20.1882,34000.0
2008-02-08 14:20:00,42.17,42.19,42.08,42.09,34600.0,20.193,20.2025,20.1499,20.1546,34600.0
2008-02-08 14:30:00,42.08,42.14,42.02,42.05,44900.0,20.1499,20.1786,20.1211,20.1355,44900.0
2008-02-08 14:40:00,42.04,42.06,41.96,41.99,51300.0,20.1307,20.1403,20.0924,20.1068,51300.0
2008-02-08 14:50:00,41.99,42.05,41.9,41.92,56500.0,20.1068,20.1355,20.0637,20.0732,56500.0
2008-02-08 15:00:00,41.93,42.01,41.88,42.0,93800.0,20.078,20.1163,20.0541,20.1115,93800.0
2008-02-08 15:10:00,42.0,42.04,41.9,42.04,66500.0,20.1115,20.1307,20.0637,20.1307,66500.0
2008-02-08 15:20:00,42.01,42.02,41.9,42.02,59600.0,20.1163,20.1211,20.0637,20.1211,59600.0
2008-02-08 15:30:00,42.03,42.14,41.99,42.05,63200.0,20.1259,20.1786,20.1068,20.1355,63200.0
2008-02-08 15:40:00,42.04,42.15,41.99,42.11,86300.0,20.1307,20.1834,20.1068,20.1642,86300.0
2008-02-08 15:50:00,42.11,42.15,42.0,42.07,124100.0,20.1642,20.1834,20.1115,20.1451,124100.0
2008-02-11 09:30:00,42.01,42.27,41.85,42.08,54100.0,20.1163,20.2408,20.0397,20.1499,54100.0
2008-02-11 09:40:00,42.08,42.1,41.9,42.02,34100.0,20.1499,20.1594,20.0637,20.1211,34100.0
2008-02-11 09:50:00,42.03,42.04,41.8,41.91,42200.0,20.1259,20.1307,20.0158,20.0685,42200.0
2008-02-11 10:00:00,41.9,42.0,41.81,41.84,55500.0,20.0637,20.1115,20.0206,20.0349,55500.0
2008-02-11 10:10:00,41.82,41.94,41.81,41.83,65300.0,20.0254,20.0828,20.0206,20.0301,65300.0
2008-02-11 10:20:00,41.84,41.94,41.75,41.94,57100.0,20.0349,20.0828,19.9918,20.0828,57100.0
2008-02-11 10:30:00,41.94,42.0,41.86,41.94,59800.0,20.0828,20.1115,20.0445,20.0828,59800.0
2008-02-11 10:40:00,41.93,42.0,41.9,41.95,59500.0,20.078,20.1115,20.0637,20.0876,59500.0
2008-02-11 10:50:00,41.94,41.94,41.85,41.88,35900.0,20.0828,20.0828,20.0397,20.0541,35900.0
2008-02-11 11:00:00,41.86,41.91,41.79,41.8,36500.0,20.0445,20.0685,20.011,20.0158,36500.0
2008-02-11 11:10:00,41.81,41.9,41.79,41.86,46300.0,20.0206,20.0637,20.011,20.0445,46300.0
2008-02-11 11:20:00,41.88,41.94,41.88,41.92,48600.0,20.0541,20.0828,20.0541,20.0732,48600.0
2008-02-11 11:30:00,41.92,41.92,41.86,41.9,31000.0,20.0732,20.0732,20.0445,20.0637,31000.0
2008-02-11 11:40:00,41.9,41.95,41.85,41.85,18900.0,20.0637,20.0876,20.0397,20.0397,18900.0
2008-02-11 11:50:00,41.84,41.93,41.84,41.85,17100.0,20.0349,20.078,20.0349,20.0397,17100.0
2008-02-11 12:00:00,41.85,41.98,41.85,41.91,55200.0,20.0397,20.102,20.0397,20.0685,55200.0
2008-02-11 12:10:00,41.92,41.98,41.89,41.91,58000.0,20.0732,20.102,20.0589,20.0685,58000.0
2008-02-11 12:20:00,41.92,41.99,41.9,41.97,38400.0,20.0732,20.1068,20.0637,20.0972,38400.0
2008-02-11 12:30:00,41.96,42.02,41.92,41.98,41100.0,20.0924,20.1211,20.0732,20.102,41100.0
2008-02-11 12:40:00,41.99,42.09,41.95,42.09,48600.0,20.1068,20.1546,20.0876,20.1546,48600.0
2008-02-11 12:50:00,42.08,42.12,42.06,42.09,21600.0,20.1499,20.169,20.1403,20.1546,21600.0
2008-02-11 13:00:00,42.09,42.13,42.02,42.04,26500.0,20.1546,20.1738,20.1211,20.1307,26500.0
2008-02-11 13:10:00,42.05,42.05,41.96,42.01,32500.0,20.1355,20.1355,20.0924,20.1163,32500.0
2008-02-11 13:20:00,42.01,42.18,41.99,42.18,36800.0,20.1163,20.1977,20.1068,20.1977,36800.0
2008-02-11 13:30:00,42.19,42.22,42.03,42.05,37500.0,20.2025,20.2169,20.1259,20.1355,37500.0
2008-02-11 13:40:00,42.06,42.07,41.99,42.01,29000.0,20.1403,20.1451,20.1068,20.1163,29000.0
2008-02-11 13:50:00,42.01,42.04,41.99,41.99,33700.0,20.1163,20.1307,20.1068,20.1068,33700.0
2008-02-11 14:00:00,41.99,42.03,41.98,42.0,52300.0,20.1068,20.1259,20.102,20.1115,52300.0
2008-02-11 14:10:00,42.0,42.01,41.9,41.92,57300.0,20.1115,20.1163,20.0637,20.0732,57300.0
2008-02-11 14:20:00,41.91,41.94,41.89,41.92,30200.0,20.0685,20.0828,20.0589,20.0732,30200.0
2008-02-11 14:30:00,41.91,41.95,41.9,41.94,28700.0,20.0685,20.0876,20.0637,20.0828,28700.0
2008-02-11 14:40:00,41.92,41.99,41.91,41.94,25200.0,20.0732,20.1068,20.0685,20.0828,25200.0
2008-02-11 14:50:00,41.95,42.03,41.94,41.96,26500.0,20.0876,20.1259,20.0828,20.0924,26500.0
2008-02-11 15:00:00,41.97,41.99,41.89,41.92,171100.0,20.0972,20.1068,20.0589,20.0732,171100.0
2008-02-11 15:10:00,41.92,42.01,41.87,41.87,43600.0,20.0732,20.1163,20.0493,20.0493,43600.0
2008-02-11 15:20:00,41.87,42.0,41.87,41.96,60800.0,20.0493,20.1115,20.0493,20.0924,60800.0
2008-02-11 15:30:00,41.95,41.98,41.89,41.95,84600.0,20.0876,20.102,20.0589,20.0876,84600.0
2008-02-11 15:40:00,41.94,42.01,41.91,41.99,55200.0,20.0828,20.1163,20.0685,20.1068,55200.0
2008-02-11 15:50:00,41.99,42.0,41.92,41.95,95400.0,20.1068,20.1115,20.0732,20.0876,95400.0
2008-02-12 09:30:00,42.14,42.14,41.9,42.06,100400.0,20.1786,20.1786,20.0637,20.1403,100400.0
2008-02-12 09:40:00,42.06,42.15,42.0,42.12,64700.0,20.1403,20.1834,20.1115,20.169,64700.0
2008-02-12 09:50:00,42.15,42.17,42.05,42.16,56700.0,20.1834,20.193,20.1355,20.1882,56700.0
2008-02-12 10:00:00,42.17,42.46,42.17,42.44,94500.0,20.193,20.3318,20.193,20.3222,94500.0
2008-02-12 10:10:00,42.44,42.55,42.39,42.41,132700.0,20.3222,20.3749,20.2983,20.3079,132700.0
2008-02-12 10:20:00,42.51,42.63,42.37,42.54,94100.0,20.3558,20.4132,20.2887,20.3701,94100.0
2008-02-12 10:30:00,42.53,42.53,42.41,42.45,66500.0,20.3653,20.3653,20.3079,20.327,66500.0
2008-02-12 10:40:00,42.44,42.45,42.34,42.4,76600.0,20.3222,20.327,20.2744,20.3031,76600.0
2008-02-12 10:50:00,42.4,42.45,42.36,42.37,59700.0,20.3031,20.327,20.2839,20.2887,59700.0
2008-02-12 11:00:00,42.36,42.44,42.35,42.44,120300.0,20.2839,20.3222,20.2791,20.3222,120300.0
2008-02-12 11:10:00,42.45,42.47,42.4,42.4,62300.0,20.327,20.3366,20.3031,20.3031,62300.0
2008-02-12 11:20:00,42.4,42.44,42.39,42.41,94500.0,20.3031,20.3222,20.2983,20.3079,94500.0
2008-02-12 11:30:00,42.42,42.44,42.39,42.42,53600.0,20.3127,20.3222,20.2983,20.3127,53600.0
2008-02-12 11:40:00,42.41,42.43,42.4,42.41,21600.0,20.3079,20.3175,20.3031,20.3079,21600.0
2008-02-12 11:50:00,42.4,42.41,42.39,42.41,57000.0,20.3031,20.3079,20.2983,20.3079,57000.0
2008-02-12 12:00:00,42.4,42.5,42.39,42.5,67700.0,20.3031,20.351,20.2983,20.351,67700.0
2008-02-12 12:10:00,42.5,42.55,42.48,42.53,47700.0,20.351,20.3749,20.3414,20.3653,47700.0
2008-02-12 12:20:00,42.52,42.55,42.4,42.42,36000.0,20.3605,20.3749,20.3031,20.3127,36000.0
2008-02-12 12:30:00,42.42,42.51,42.4,42.44,32900.0,20.3127,20.3558,20.3031,20.3222,32900.0
2008-02-12 12:40:00,42.43,42.47,42.4,42.47,22500.0,20.3175,20.3366,20.3031,20.3366,22500.0
2008-02-12 12:50:00,42.45,42.53,42.45,42.53,21000.0,20.327,20.3653,20.327,20.3653,21000.0
2008-02-12 13:00:00,42.53,42.55,42.5,42.52,21200.0,20.3653,20.3749,20.351,20.3605,21200.0
2008-02-12 13:10:00,42.51,42.55,42.49,42.54,23000.0,20.3558,20.3749,20.3462,20.3701,23000.0
2008-02-12 13:20:00,42.54,42.56,42.47,42.54,28400.0,20.3701,20.3797,20.3366,20.3701,28400.0
2008-02-12 13:30:00,42.55,42.56,42.52,42.55,32200.0,20.3749,20.3797,20.3605,20.3749,32200.0
2008-02-12 13:40:00,42.55,42.55,42.51,42.54,14200.0,20.3749,20.3749,20.3558,20.3701,14200.0
2008-02-12 13:50:00,42.53,42.54,42.47,42.49,36000.0,20.3653,20.3701,20.3366,20.3462,36000.0
2008-02-12 14:00:00,42.49,42.54,42.48,42.54,18200.0,20.3462,20.3701,20.3414,20.3701,18200.0
2008-02-12 14:10:00,42.54,42.57,42.52,42.54,33300.0,20.3701,20.3845,20.3605,20.3701,33300.0
2008-02-12 14:20:00,42.54,42.57,42.51,42.54,36500.0,20.3701,20.3845,20.3558,20.3701,36500.0
2008-02-12 14:30:00,42.54,42.57,42.47,42.53,39400.0,20.3701,20.3845,20.3366,20.3653,39400.0
2008-02-12 14:40:00,42.54,42.57,42.47,42.57,36800.0,20.3701,20.3845,20.3366,20.3845,36800.0
2008-02-12 14:50:00,42.58,42.61,42.53,42.54,42500.0,20.3893,20.4036,20.3653,20.3701,42500.0
2008-02-12 15:00:00,42.54,42.55,42.43,42.5,50200.0,20.3701,20.3749,20.3175,20.351,50200.0
2008-02-12 15:10:00,42.5,42.53,42.42,42.49,51000.0,20.351,20.3653,20.3127,20.3462,51000.0
2008-02-12 15:20:00,42.49,42.52,42.32,42.49,112600.0,20.3462,20.3605,20.2648,20.3462,112600.0
2008-02-12 15:30:00,42.48,42.49,42.24,42.35,119100.0,20.3414,20.3462,20.2265,20.2791,119100.0
2008-02-12 15:40:00,42.35,42.48,42.34,42.45,156000.0,20.2791,20.3414,20.2744,20.327,156000.0
2008-02-12 15:50:00,42.45,42.54,42.41,42.52,272300.0,20.327,20.3701,20.3079,20.3605,272300.0
2008-02-13 09:30:00,42.9,43.0,42.59,42.82,65800.0,20.5425,20.5904,20.3941,20.5042,65800.0
2008-02-13 09:40:00,42.82,43.12,42.82,43.0,87400.0,20.5042,20.6479,20.5042,20.5904,87400.0
2008-02-13 09:50:00,42.98,43.08,42.96,42.99,49300.0,20.5808,20.6287,20.5712,20.5856,49300.0
2008-02-13 10:00:00,43.01,43.07,42.97,43.03,99900.0,20.5952,20.6239,20.576,20.6048,99900.0
2008-02-13 10:10:00,43.03,43.11,42.91,42.92,74000.0,20.6048,20.6431,20.5473,20.5521,74000.0
2008-02-13 10:20:00,42.92,42.96,42.81,42.81,74100.0,20.5521,20.5712,20.4994,20.4994,74100.0
2008-02-13 10:30:00,42.81,42.85,42.72,42.8,85800.0,20.4994,20.5186,20.4563,20.4946,85800.0
2008-02-13 10:40:00,42.83,42.87,42.73,42.75,54800.0,20.509,20.5281,20.4611,20.4707,54800.0
2008-02-13 10:50:00,42.75,42.82,42.72,42.8,108800.0,20.4707,20.5042,20.4563,20.4946,108800.0
2008-02-13 11:00:00,42.78,42.81,42.74,42.79,47100.0,20.485,20.4994,20.4659,20.4898,47100.0
2008-02-13 11:10:00,42.8,42.85,42.76,42.78,44200.0,20.4946,20.5186,20.4755,20.485,44200.0
2008-02-13 11:20:00,42.78,42.83,42.74,42.83,58100.0,20.485,20.509,20.4659,20.509,58100.0
2008-02-13 11:30:00,42.83,42.84,42.79,42.82,64300.0,20.509,20.5138,20.4898,20.5042,64300.0
2008-02-13 11:40:00,42.82,42.85,42.78,42.81,68300.0,20.5042,20.5186,20.485,20.4994,68300.0
2008-02-13 11:50:00,42.8,42.84,42.78,42.8,79300.0,20.4946,20.5138,20.485,20.4946,79300.0
2008-02-13 12:00:00,42.81,42.83,42.72,42.81,68200.0,20.4994,20.509,20.4563,20.4994,68200.0
2008-02-13 12:10:00,42.82,42.84,42.73,42.77,46400.0,20.5042,20.5138,20.4611,20.4803,46400.0
2008-02-13 12:20:00,42.78,42.79,42.74,42.76,57100.0,20.485,20.4898,20.4659,20.4755,57100.0
2008-02-13 12:30:00,42.77,42.78,42.74,42.75,60800.0,20.4803,20.485,20.4659,20.4707,60800.0
2008-02-13 12:40:00,42.76,42.88,42.75,42.77,70600.0,20.4755,20.5329,20.4707,20.4803,70600.0
2008-02-13 12:50:00,42.77,42.78,42.75,42.76,56100.0,20.4803,20.485,20.4707,20.4755,56100.0
2008-02-13 13:00:00,42.76,42.86,42.75,42.84,47100.0,20.4755,20.5234,20.4707,20.5138,47100.0
2008-02-13 13:10:00,42.84,42.95,42.82,42.92,65300.0,20.5138,20.5665,20.5042,20.5521,65300.0
2008-02-13 13:20:00,42.91,42.96,42.87,42.87,66800.0,20.5473,20.5712,20.5281,20.5281,66800.0
2008-02-13 13:30:00,42.87,42.95,42.86,42.93,43300.0,20.5281,20.5665,20.5234,20.5569,43300.0
2008-02-13 13:40:00,42.93,42.98,42.88,42.9,68000.0,20.5569,20.5808,20.5329,20.5425,68000.0
2008-02-13 13:50:00,42.89,42.96,42.87,42.89,59000.0,20.5377,20.5712,20.5281,20.5377,59000.0
2008-02-13 14:00:00,42.89,42.9,42.83,42.84,65600.0,20.5377,20.5425,20.509,20.5138,65600.0
2008-02-13 14:10:00,42.84,42.9,42.8,42.89,97800.0,20.5138,20.5425,20.4946,20.5377,97800.0
2008-02-13 14:20:00,42.9,42.9,42.82,42.83,92100.0,20.5425,20.5425,20.5042,20.509,92100.0
2008-02-13 14:30:00,42.83,42.93,42.83,42.93,80100.0,20.509,20.5569,20.509,20.5569,80100.0
2008-02-13 14:40:00,42.93,42.96,42.88,42.91,75600.0,20.5569,20.5712,20.5329,20.5473,75600.0
2008-02-13 14:50:00,42.91,42.99,42.87,42.97,91200.0,20.5473,20.5856,20.5281,20.576,91200.0
2008-02-13 15:00:00,42.97,42.97,42.87,42.92,113300.0,20.576,20.576,20.5281,20.5521,113300.0
2008-02-13 15:10:00,42.92,42.96,42.86,42.87,96900.0,20.5521,20.5712,20.5234,20.5281,96900.0
2008-02-13 15:20:00,42.88,43.05,42.86,43.02,102000.0,20.5329,20.6143,20.5234,20.6,102000.0
2008-02-13 15:30:00,43.02,43.02,42.93,43.02,115800.0,20.6,20.6,20.5569,20.6,115800.0
2008-02-13 15:40:00,43.02,43.06,42.94,43.04,165300.0,20.6,20.6191,20.5617,20.6095,165300.0
2008-02-13 15:50:00,43.05,43.07,42.93,42.98,254500.0,20.6143,20.6239,20.5569,20.5808,254500.0
2008-02-14 09:30:00,43.12,43.43,42.87,43.43,116500.0,20.6479,20.7963,20.5281,20.7963,116500.0
2008-02-14 09:40:00,43.43,43.48,42.98,43.0,78800.0,20.7963,20.8202,20.5808,20.5904,78800.0
2008-02-14 09:50:00,43.0,43.01,42.84,42.87,62700.0,20.5904,20.5952,20.5138,20.5281,62700.0
2008-02-14 10:00:00,42.89,43.0,42.82,42.84,62400.0,20.5377,20.5904,20.5042,20.5138,62400.0
2008-02-14 10:10:00,42.83,43.01,42.81,42.9,48400.0,20.509,20.5952,20.4994,20.5425,48400.0
2008-02-14 10:20:00,42.89,42.9,42.71,42.87,62500.0,20.5377,20.5425,20.4515,20.5281,62500.0
2008-02-14 10:30:00,42.88,42.89,42.77,42.78,47400.0,20.5329,20.5377,20.4803,20.485,47400.0
2008-02-14 10:40:00,42.77,42.94,42.77,42.93,30000.0,20.4803,20.5617,20.4803,20.5569,30000.0
2008-02-14 10:50:00,42.93,42.98,42.85,42.97,34300.0,20.5569,20.5808,20.5186,20.576,34300.0
2008-02-14 11:00:00,42.97,43.1,42.96,43.03,48700.0,20.576,20.6383,20.5712,20.6048,48700.0
2008-02-14 11:10:00,43.04,43.04,42.9,42.99,161900.0,20.6095,20.6095,20.5425,20.5856,161900.0
2008-02-14 11:20:00,42.99,43.03,42.86,42.96,100700.0,20.5856,20.6048,20.5234,20.5712,100700.0
2008-02-14 11:30:00,42.99,42.99,42.91,42.92,58000.0,20.5856,20.5856,20.5473,20.5521,58000.0
2008-02-14 11:40:00,42.92,42.92,42.78,42.85,30900.0,20.5521,20.5521,20.485,20.5186,30900.0
2008-02-14 11:50:00,42.85,42.89,42.82,42.87,24200.0,20.5186,20.5377,20.5042,20.5281,24200.0
2008-02-14 12:00:00,42.86,42.94,42.79,42.93,42000.0,20.5234,20.5617,20.4898,20.5569,42000.0
2008-02-14 12:10:00,42.94,43.02,42.92,42.99,51900.0,20.5617,20.6,20.5521,20.5856,51900.0
2008-02-14 12:20:00,43.0,43.03,42.95,43.01,32300.0,20.5904,20.6048,20.5665,20.5952,32300.0
2008-02-14 12:30:00,43.01,43.03,42.98,43.0,24600.0,20.5952,20.6048,20.5808,20.5904,24600.0
2008-02-14 12:40:00,43.02,43.02,42.9,42.92,41400.0,20.6,20.6,20.5425,20.5521,41400.0
2008-02-14 12:50:00,42.92,42.98,42.86,42.86,68900.0,20.5521,20.5808,20.5234,20.5234,68900.0
2008-02-14 13:00:00,42.87,42.89,42.77,42.81,46600.0,20.5281,20.5377,20.4803,20.4994,46600.0
2008-02-14 13:10:00,42.8,42.93,42.8,42.85,108400.0,20.4946,20.5569,20.4946,20.5186,108400.0
2008-02-14 13:20:00,42.86,42.88,42.8,42.85,33800.0,20.5234,20.5329,20.4946,20.5186,33800.0
2008-02-14 13:30:00,42.85,42.92,42.81,42.84,12200.0,20.5186,20.5521,20.4994,20.5138,12200.0
2008-02-14 13:40:00,42.83,42.84,42.79,42.81,13600.0,20.509,20.5138,20.4898,20.4994,13600.0
2008-02-14 13:50:00,42.8,42.82,42.74,42.78,21800.0,20.4946,20.5042,20.4659,20.485,21800.0
2008-02-14 14:00:00,42.79,42.83,42.74,42.77,31500.0,20.4898,20.509,20.4659,20.4803,31500.0
2008-02-14 14:10:00,42.77,42.78,42.69,42.7,33500.0,20.4803,20.485,20.442,20.4467,33500.0
2008-02-14 14:20:00,42.71,42.77,42.68,42.68,23300.0,20.4515,20.4803,20.4372,20.4372,23300.0
2008-02-14 14:30:00,42.69,42.73,42.64,42.71,27700.0,20.442,20.4611,20.418,20.4515,27700.0
2008-02-14 14:40:00,42.69,42.7,42.38,42.39,75100.0,20.442,20.4467,20.2935,20.2983,75100.0
2008-02-14 14:50:00,42.4,42.65,42.4,42.64,55700.0,20.3031,20.4228,20.3031,20.418,55700.0
2008-02-14 15:00:00,42.65,42.73,42.58,42.68,43600.0,20.4228,20.4611,20.3893,20.4372,43600.0
2008-02-14 15:10:00,42.68,42.85,42.67,42.85,44400.0,20.4372,20.5186,20.4324,20.5186,44400.0
2008-02-14 15:20:00,42.85,42.86,42.75,42.86,36500.0,20.5186,20.5234,20.4707,20.5234,36500.0
2008-02-14 15:30:00,42.85,42.85,42.69,42.74,60600.0,20.5186,20.5186,20.442,20.4659,60600.0
2008-02-14 15:40:00,42.76,42.76,42.56,42.62,68700.0,20.4755,20.4755,20.3797,20.4084,68700.0
2008-02-14 15:50:00,42.62,42.7,42.56,42.61,136100.0,20.4084,20.4467,20.3797,20.4036,136100.0
2008-02-15 09:30:00,42.09,42.39,42.09,42.31,567500.0,20.1546,20.2983,20.1546,20.26,567500.0
2008-02-15 09:40:00,42.31,42.48,42.31,42.34,124500.0,20.26,20.3414,20.26,20.2744,124500.0
2008-02-15 09:50:00,42.36,42.38,42.13,42.31,140500.0,20.2839,20.2935,20.1738,20.26,140500.0
2008-02-15 10:00:00,42.31,42.35,42.22,42.31,38300.0,20.26,20.2791,20.2169,20.26,38300.0
2008-02-15 10:10:00,42.33,42.56,42.33,42.38,91700.0,20.2696,20.3797,20.2696,20.2935,91700.0
2008-02-15 10:20:00,42.38,42.41,42.18,42.18,35300.0,20.2935,20.3079,20.1977,20.1977,35300.0
2008-02-15 10:30:00,42.18,42.35,42.16,42.34,52700.0,20.1977,20.2791,20.1882,20.2744,52700.0
2008-02-15 10:40:00,42.34,42.35,42.26,42.33,31800.0,20.2744,20.2791,20.236,20.2696,31800.0
2008-02-15 10:50:00,42.3,42.34,42.24,42.25,24400.0,20.2552,20.2744,20.2265,20.2313,24400.0
2008-02-15 11:00:00,42.25,42.26,42.13,42.15,37900.0,20.2313,20.236,20.1738,20.1834,37900.0
2008-02-15 11:10:00,42.14,42.2,42.12,42.14,32100.0,20.1786,20.2073,20.169,20.1786,32100.0
2008-02-15 11:20:00,42.14,42.19,42.06,42.19,38200.0,20.1786,20.2025,20.1403,20.2025,38200.0
2008-02-15 11:30:00,42.18,42.27,42.16,42.2,34400.0,20.1977,20.2408,20.1882,20.2073,34400.0
2008-02-15 11:40:00,42.19,42.34,42.18,42.33,61500.0,20.2025,20.2744,20.1977,20.2696,61500.0
2008-02-15 11:50:00,42.33,42.34,42.29,42.33,46900.0,20.2696,20.2744,20.2504,20.2696,46900.0
2008-02-15 12:00:00,42.33,42.35,42.25,42.33,96200.0,20.2696,20.2791,20.2313,20.2696,96200.0
2008-02-15 12:10:00,42.32,42.37,42.19,42.22,61900.0,20.2648,20.2887,20.2025,20.2169,61900.0
2008-02-15 12:20:00,42.22,42.25,42.07,42.12,45600.0,20.2169,20.2313,20.1451,20.169,45600.0
2008-02-15 12:30:00,42.12,42.16,42.07,42.13,33400.0,20.169,20.1882,20.1451,20.1738,33400.0
2008-02-15 12:40:00,42.13,42.25,42.11,42.24,25800.0,20.1738,20.2313,20.1642,20.2265,25800.0
2008-02-15 12:50:00,42.25,42.25,42.11,42.15,18900.0,20.2313,20.2313,20.1642,20.1834,18900.0
2008-02-15 13:00:00,42.14,42.15,42.07,42.08,16300.0,20.1786,20.1834,20.1451,20.1499,16300.0
2008-02-15 13:10:00,42.09,42.2,42.08,42.2,13500.0,20.1546,20.2073,20.1499,20.2073,13500.0
2008-02-15 13:20:00,42.2,42.23,42.15,42.18,18800.0,20.2073,20.2217,20.1834,20.1977,18800.0
2008-02-15 13:30:00,42.18,42.22,42.17,42.2,14000.0,20.1977,20.2169,20.193,20.2073,14000.0
2008-02-15 13:40:00,42.2,42.28,42.19,42.21,24800.0,20.2073,20.2456,20.2025,20.2121,24800.0
2008-02-15 13:50:00,42.21,42.33,42.2,42.3,27300.0,20.2121,20.2696,20.2073,20.2552,27300.0
2008-02-15 14:00:00,42.3,42.33,42.26,42.3,27700.0,20.2552,20.2696,20.236,20.2552,27700.0
2008-02-15 14:10:00,42.29,42.35,42.24,42.31,97400.0,20.2504,20.2791,20.2265,20.26,97400.0
2008-02-15 14:20:00,42.31,42.35,42.29,42.33,59400.0,20.26,20.2791,20.2504,20.2696,59400.0
2008-02-15 14:30:00,42.33,42.38,42.3,42.34,48600.0,20.2696,20.2935,20.2552,20.2744,48600.0
2008-02-15 14:40:00,42.34,42.37,42.27,42.3,30200.0,20.2744,20.2887,20.2408,20.2552,30200.0
2008-02-15 14:50:00,42.3,42.38,42.27,42.34,25100.0,20.2552,20.2935,20.2408,20.2744,25100.0
2008-02-15 15:00:00,42.33,42.52,42.31,42.49,61500.0,20.2696,20.3605,20.26,20.3462,61500.0
2008-02-15 15:10:00,42.48,42.62,42.42,42.6,96100.0,20.3414,20.4084,20.3127,20.3989,96100.0
2008-02-15 15:20:00,42.6,42.62,42.53,42.61,123400.0,20.3989,20.4084,20.3653,20.4036,123400.0
2008-02-15 15:30:00,42.6,42.65,42.55,42.64,82500.0,20.3989,20.4228,20.3749,20.418,82500.0
2008-02-15 15:40:00,42.63,42.67,42.5,42.59,60600.0,20.4132,20.4324,20.351,20.3941,60600.0
2008-02-15 15:50:00,42.59,42.75,42.58,42.67,171800.0,20.3941,20.4707,20.3893,20.4324,171800.0
2008-02-19 09:30:00,43.07,43.29,42.67,43.01,62400.0,20.6239,20.7293,20.4324,20.5952,62400.0
2008-02-19 09:40:00,42.99,43.07,42.84,42.88,36500.0,20.5856,20.6239,20.5138,20.5329,36500.0
2008-02-19 09:50:00,42.89,42.92,42.8,42.8,44200.0,20.5377,20.5521,20.4946,20.4946,44200.0
2008-02-19 10:00:00,42.81,42.92,42.74,42.88,93800.0,20.4994,20.5521,20.4659,20.5329,93800.0
2008-02-19 10:10:00,42.9,42.95,42.89,42.95,46600.0,20.5425,20.5665,20.5377,20.5665,46600.0
2008-02-19 10:20:00,42.95,43.01,42.84,42.9,74600.0,20.5665,20.5952,20.5138,20.5425,74600.0
2008-02-19 10:30:00,42.91,42.91,42.73,42.78,85300.0,20.5473,20.5473,20.4611,20.485,85300.0
2008-02-19 10:40:00,42.79,42.95,42.79,42.87,74300.0,20.4898,20.5665,20.4898,20.5281,74300.0
2008-02-19 10:50:00,42.87,42.9,42.85,42.9,43500.0,20.5281,20.5425,20.5186,20.5425,43500.0
2008-02-19 11:00:00,42.91,42.96,42.81,42.94,46600.0,20.5473,20.5712,20.4994,20.5617,46600.0
2008-02-19 11:10:00,42.94,42.99,42.91,42.96,55100.0,20.5617,20.5856,20.5473,20.5712,55100.0
2008-02-19 11:20:00,42.96,43.02,42.9,42.93,55400.0,20.5712,20.6,20.5425,20.5569,55400.0
2008-02-19 11:30:00,42.92,43.06,42.92,43.0,29500.0,20.5521,20.6191,20.5521,20.5904,29500.0
2008-02-19 11:40:00,43.0,43.01,42.91,42.92,29600.0,20.5904,20.5952,20.5473,20.5521,29600.0
2008-02-19 11:50:00,42.92,42.92,42.86,42.92,24300.0,20.5521,20.5521,20.5234,20.5521,24300.0
2008-02-19 12:00:00,42.91,42.96,42.89,42.94,26800.0,20.5473,20.5712,20.5377,20.5617,26800.0
2008-02-19 12:10:00,42.94,43.0,42.93,42.98,31300.0,20.5617,20.5904,20.5569,20.5808,31300.0
2008-02-19 12:20:00,42.98,43.0,42.89,42.9,22900.0,20.5808,20.5904,20.5377,20.5425,22900.0
2008-02-19 12:30:00,42.89,42.9,42.82,42.86,31500.0,20.5377,20.5425,20.5042,20.5234,31500.0
2008-02-19 12:40:00,42.85,42.88,42.76,42.79,22500.0,20.5186,20.5329,20.4755,20.4898,22500.0
2008-02-19 12:50:00,42.77,42.79,42.73,42.75,21000.0,20.4803,20.4898,20.4611,20.4707,21000.0
2008-02-19 13:00:00,42.76,42.85,42.76,42.79,23500.0,20.4755,20.5186,20.4755,20.4898,23500.0
2008-02-19 13:10:00,42.79,42.93,42.78,42.88,26900.0,20.4898,20.5569,20.485,20.5329,26900.0
2008-02-19 13:20:00,42.88,42.95,42.84,42.84,41200.0,20.5329,20.5665,20.5138,20.5138,41200.0
2008-02-19 13:30:00,42.84,42.91,42.84,42.88,27800.0,20.5138,20.5473,20.5138,20.5329,27800.0
2008-02-19 13:40:00,42.88,42.9,42.8,42.8,31000.0,20.5329,20.5425,20.4946,20.4946,31000.0
2008-02-19 13:50:00,42.81,42.85,42.76,42.76,20800.0,20.4994,20.5186,20.4755,20.4755,20800.0
2008-02-19 14:00:00,42.77,42.81,42.7,42.72,28200.0,20.4803,20.4994,20.4467,20.4563,28200.0
2008-02-19 14:10:00,42.71,42.79,42.7,42.77,29100.0,20.4515,20.4898,20.4467,20.4803,29100.0
2008-02-19 14:20:00,42.76,42.78,42.67,42.67,29900.0,20.4755,20.485,20.4324,20.4324,29900.0
2008-02-19 14:30:00,42.67,42.72,42.6,42.7,30400.0,20.4324,20.4563,20.3989,20.4467,30400.0
2008-02-19 14:40:00,42.68,42.7,42.59,42.64,24500.0,20.4372,20.4467,20.3941,20.418,24500.0
2008-02-19 14:50:00,42.64,42.65,42.51,42.51,30300.0,20.418,20.4228,20.3558,20.3558,30300.0
2008-02-19 15:00:00,42.51,42.52,42.41,42.47,59600.0,20.3558,20.3605,20.3079,20.3366,59600.0
2008-02-19 15:10:00,42.46,42.49,42.41,42.47,41500.0,20.3318,20.3462,20.3079,20.3366,41500.0
2008-02-19 15:20:00,42.48,42.53,42.39,42.48,53100.0,20.3414,20.3653,20.2983,20.3414,53100.0
2008-02-19 15:30:00,42.49,42.64,42.46,42.62,58800.0,20.3462,20.418,20.3318,20.4084,58800.0
2008-02-19 15:40:00,42.63,42.67,42.58,42.59,53800.0,20.4132,20.4324,20.3893,20.3941,53800.0
2008-02-19 15:50:00,42.58,42.62,42.51,42.55,128400.0,20.3893,20.4084,20.3558,20.3749,128400.0
2008-02-20 09:30:00,42.23,42.46,41.99,42.46,103100.0,20.2217,20.3318,20.1068,20.3318,103100.0
2008-02-20 09:40:00,42.46,42.48,42.11,42.28,36000.0,20.3318,20.3414,20.1642,20.2456,36000.0
2008-02-20 09:50:00,42.29,42.29,42.0,42.0,53200.0,20.2504,20.2504,20.1115,20.1115,53200.0
2008-02-20 10:00:00,42.05,42.05,41.85,42.03,65700.0,20.1355,20.1355,20.0397,20.1259,65700.0
2008-02-20 10:10:00,42.02,42.03,41.87,41.92,46200.0,20.1211,20.1259,20.0493,20.0732,46200.0
2008-02-20 10:20:00,41.92,42.06,41.89,42.01,65900.0,20.0732,20.1403,20.0589,20.1163,65900.0
2008-02-20 10:30:00,42.01,42.16,42.0,42.16,89200.0,20.1163,20.1882,20.1115,20.1882,89200.0
2008-02-20 10:40:00,42.16,42.25,41.92,41.95,45900.0,20.1882,20.2313,20.0732,20.0876,45900.0
2008-02-20 10:50:00,41.95,41.99,41.89,41.93,32100.0,20.0876,20.1068,20.0589,20.078,32100.0
2008-02-20 11:00:00,41.96,41.97,41.8,41.82,42000.0,20.0924,20.0972,20.0158,20.0254,42000.0
2008-02-20 11:10:00,41.82,41.92,41.81,41.9,47400.0,20.0254,20.0732,20.0206,20.0637,47400.0
2008-02-20 11:20:00,41.89,41.92,41.86,41.92,30700.0,20.0589,20.0732,20.0445,20.0732,30700.0
2008-02-20 11:30:00,41.91,41.96,41.91,41.93,25500.0,20.0685,20.0924,20.0685,20.078,25500.0
2008-02-20 11:40:00,41.93,41.94,41.78,41.8,40600.0,20.078,20.0828,20.0062,20.0158,40600.0
2008-02-20 11:50:00,41.79,41.84,41.76,41.77,53500.0,20.011,20.0349,19.9966,20.0014,53500.0
2008-02-20 12:00:00,41.76,41.98,41.75,41.95,56100.0,19.9966,20.102,19.9918,20.0876,56100.0
2008-02-20 12:10:00,41.97,42.13,41.93,41.94,82400.0,20.0972,20.1738,20.078,20.0828,82400.0
2008-02-20 12:20:00,41.95,42.15,41.92,41.96,71100.0,20.0876,20.1834,20.0732,20.0924,71100.0
2008-02-20 12:30:00,41.96,42.1,41.96,42.01,39400.0,20.0924,20.1594,20.0924,20.1163,39400.0
2008-02-20 12:40:00,42.01,42.15,41.99,42.07,52500.0,20.1163,20.1834,20.1068,20.1451,52500.0
2008-02-20 12:50:00,42.07,42.14,42.04,42.08,30100.0,20.1451,20.1786,20.1307,20.1499,30100.0
2008-02-20 13:00:00,42.1,42.28,42.09,42.19,45600.0,20.1594,20.2456,20.1546,20.2025,45600.0
2008-02-20 13:10:00,42.2,42.28,42.15,42.26,54300.0,20.2073,20.2456,20.1834,20.236,54300.0
2008-02-20 13:20:00,42.27,42.27,42.15,42.22,53000.0,20.2408,20.2408,20.1834,20.2169,53000.0
2008-02-20 13:30:00,42.21,42.21,42.07,42.13,83700.0,20.2121,20.2121,20.1451,20.1738,83700.0
2008-02-20 13:40:00,42.15,42.22,42.1,42.13,47900.0,20.1834,20.2169,20.1594,20.1738,47900.0
2008-02-20 13:50:00,42.14,42.17,42.05,42.05,52900.0,20.1786,20.193,20.1355,20.1355,52900.0
2008-02-20 14:00:00,42.06,42.21,41.95,42.14,87100.0,20.1403,20.2121,20.0876,20.1786,87100.0
2008-02-20 14:10:00,42.16,42.18,42.02,42.03,49700.0,20.1882,20.1977,20.1211,20.1259,49700.0
2008-02-20 14:20:00,42.04,42.11,41.97,42.09,40200.0,20.1307,20.1642,20.0972,20.1546,40200.0
2008-02-20 14:30:00,42.09,42.17,42.04,42.17,64400.0,20.1546,20.193,20.1307,20.193,64400.0
2008-02-20 14:40:00,42.17,42.36,42.15,42.35,47200.0,20.193,20.2839,20.1834,20.2791,47200.0
2008-02-20 14:50:00,42.34,42.42,42.33,42.36,46700.0,20.2744,20.3127,20.2696,20.2839,46700.0
2008-02-20 15:00:00,42.35,42.4,42.31,42.32,41400.0,20.2791,20.3031,20.26,20.2648,41400.0
2008-02-20 15:10:00,42.33,42.4,42.21,42.21,52700.0,20.2696,20.3031,20.2121,20.2121,52700.0
2008-02-20 15:20:00,42.21,42.31,42.18,42.22,57800.0,20.2121,20.26,20.1977,20.2169,57800.0
2008-02-20 15:30:00,42.22,42.25,42.18,42.23,61700.0,20.2169,20.2313,20.1977,20.2217,61700.0
2008-02-20 15:40:00,42.23,42.24,42.04,42.15,90000.0,20.2217,20.2265,20.1307,20.1834,90000.0
2008-02-20 15:50:00,42.14,42.27,42.14,42.27,136400.0,20.1786,20.2408,20.1786,20.2408,136400.0
2008-02-21 09:30:00,42.35,42.9,42.13,42.2,71100.0,20.2791,20.5425,20.1738,20.2073,71100.0
2008-02-21 09:40:00,42.2,42.33,42.19,42.27,48200.0,20.2073,20.2696,20.2025,20.2408,48200.0
2008-02-21 09:50:00,42.28,42.45,42.26,42.45,130000.0,20.2456,20.327,20.236,20.327,130000.0
2008-02-21 10:00:00,42.44,42.46,42.21,42.45,77500.0,20.3222,20.3318,20.2121,20.327,77500.0
2008-02-21 10:10:00,42.45,42.54,42.38,42.5,57600.0,20.327,20.3701,20.2935,20.351,57600.0
2008-02-21 10:20:00,42.5,42.51,42.36,42.42,66900.0,20.351,20.3558,20.2839,20.3127,66900.0
2008-02-21 10:30:00,42.41,42.44,42.12,42.13,80900.0,20.3079,20.3222,20.169,20.1738,80900.0
2008-02-21 10:40:00,42.12,42.17,42.08,42.17,67900.0,20.169,20.193,20.1499,20.193,67900.0
2008-02-21 10:50:00,42.18,42.25,42.1,42.15,45900.0,20.1977,20.2313,20.1594,20.1834,45900.0
2008-02-21 11:00:00,42.15,42.19,42.11,42.14,32000.0,20.1834,20.2025,20.1642,20.1786,32000.0
2008-02-21 11:10:00,42.14,42.17,42.11,42.14,27700.0,20.1786,20.193,20.1642,20.1786,27700.0
2008-02-21 11:20:00,42.15,42.19,42.05,42.15,39100.0,20.1834,20.2025,20.1355,20.1834,39100.0
2008-02-21 11:30:00,42.15,42.21,42.13,42.17,32400.0,20.1834,20.2121,20.1738,20.193,32400.0
2008-02-21 11:40:00,42.19,42.23,42.18,42.21,15500.0,20.2025,20.2217,20.1977,20.2121,15500.0
2008-02-21 11:50:00,42.21,42.22,42.14,42.19,22200.0,20.2121,20.2169,20.1786,20.2025,22200.0
2008-02-21 12:00:00,42.19,42.2,42.16,42.19,28000.0,20.2025,20.2073,20.1882,20.2025,28000.0
2008-02-21 12:10:00,42.19,42.23,42.15,42.16,24700.0,20.2025,20.2217,20.1834,20.1882,24700.0
2008-02-21 12:20:00,42.18,42.18,42.06,42.17,20700.0,20.1977,20.1977,20.1403,20.193,20700.0
2008-02-21 12:30:00,42.16,42.32,42.1,42.29,32900.0,20.1882,20.2648,20.1594,20.2504,32900.0
2008-02-21 12:40:00,42.29,42.29,42.19,42.19,27600.0,20.2504,20.2504,20.2025,20.2025,27600.0
2008-02-21 12:50:00,42.19,42.24,42.17,42.24,63600.0,20.2025,20.2265,20.193,20.2265,63600.0
2008-02-21 13:00:00,42.23,42.24,42.09,42.15,30400.0,20.2217,20.2265,20.1546,20.1834,30400.0
2008-02-21 13:10:00,42.15,42.15,41.98,41.99,31900.0,20.1834,20.1834,20.102,20.1068,31900.0
2008-02-21 13:20:00,42.0,42.0,41.93,42.0,28500.0,20.1115,20.1115,20.078,20.1115,28500.0
2008-02-21 13:30:00,41.99,42.02,41.91,41.94,32700.0,20.1068,20.1211,20.0685,20.0828,32700.0
2008-02-21 13:40:00,41.93,42.0,41.91,41.94,26800.0,20.078,20.1115,20.0685,20.0828,26800.0
2008-02-21 13:50:00,41.95,42.02,41.93,42.01,33400.0,20.0876,20.1211,20.078,20.1163,33400.0
2008-02-21 14:00:00,42.01,42.06,41.98,42.02,26300.0,20.1163,20.1403,20.102,20.1211,26300.0
2008-02-21 14:10:00,42.02,42.02,41.94,41.98,33100.0,20.1211,20.1211,20.0828,20.102,33100.0
2008-02-21 14:20:00,41.98,42.04,41.94,42.01,49100.0,20.102,20.1307,20.0828,20.1163,49100.0
2008-02-21 14:30:00,42.01,42.08,41.97,42.03,41400.0,20.1163,20.1499,20.0972,20.1259,41400.0
2008-02-21 14:40:00,42.03,42.04,41.93,41.98,61100.0,20.1259,20.1307,20.078,20.102,61100.0
2008-02-21 14:50:00,41.97,42.0,41.92,41.98,49800.0,20.0972,20.1115,20.0732,20.102,49800.0
2008-02-21 15:00:00,41.97,41.97,41.75,41.82,87000.0,20.0972,20.0972,19.9918,20.0254,87000.0
2008-02-21 15:10:00,41.83,41.84,41.75,41.82,46400.0,20.0301,20.0349,19.9918,20.0254,46400.0
2008-02-21 15:20:00,41.82,41.88,41.74,41.76,73500.0,20.0254,20.0541,19.987,19.9966,73500.0
2008-02-21 15:30:00,41.76,41.85,41.66,41.69,52200.0,19.9966,20.0397,19.9487,19.9631,52200.0
2008-02-21 15:40:00,41.68,41.76,41.64,41.66,85000.0,19.9583,19.9966,19.9392,19.9487,85000.0
2008-02-21 15:50:00,41.66,41.76,41.6,41.67,173700.0,19.9487,19.9966,19.92,19.9535,173700.0
2008-02-22 09:30:00,41.95,42.21,41.78,42.07,43600.0,20.0876,20.2121,20.0062,20.1451,43600.0
2008-02-22 09:40:00,42.07,42.15,42.03,42.07,26900.0,20.1451,20.1834,20.1259,20.1451,26900.0
2008-02-22 09:50:00,42.04,42.15,42.0,42.13,39500.0,20.1307,20.1834,20.1115,20.1738,39500.0
2008-02-22 10:00:00,42.13,42.14,41.82,41.86,46800.0,20.1738,20.1786,20.0254,20.0445,46800.0
2008-02-22 10:10:00,41.87,41.91,41.75,41.9,36300.0,20.0493,20.0685,19.9918,20.0637,36300.0
2008-02-22 10:20:00,41.91,41.94,41.78,41.89,45300.0,20.0685,20.0828,20.0062,20.0589,45300.0
2008-02-22 10:30:00,41.9,41.92,41.68,41.72,37000.0,20.0637,20.0732,19.9583,19.9775,37000.0
2008-02-22 10:40:00,41.72,41.8,41.66,41.75,28000.0,19.9775,20.0158,19.9487,19.9918,28000.0
2008-02-22 10:50:00,41.74,41.78,41.68,41.73,22100.0,19.987,20.0062,19.9583,19.9823,22100.0
2008-02-22 11:00:00,41.71,41.87,41.7,41.87,34600.0,19.9727,20.0493,19.9679,20.0493,34600.0
2008-02-22 11:10:00,41.85,42.08,41.85,42.06,28100.0,20.0397,20.1499,20.0397,20.1403,28100.0
2008-02-22 11:20:00,42.07,42.08,41.95,41.95,42300.0,20.1451,20.1499,20.0876,20.0876,42300.0
2008-02-22 11:30:00,41.96,42.12,41.96,42.08,26500.0,20.0924,20.169,20.0924,20.1499,26500.0
2008-02-22 11:40:00,42.08,42.09,42.01,42.02,17900.0,20.1499,20.1546,20.1163,20.1211,17900.0
2008-02-22 11:50:00,42.03,42.03,41.91,41.99,37500.0,20.1259,20.1259,20.0685,20.1068,37500.0
2008-02-22 12:00:00,41.99,41.99,41.86,41.91,18100.0,20.1068,20.1068,20.0445,20.0685,18100.0
2008-02-22 12:10:00,41.9,41.91,41.8,41.85,16200.0,20.0637,20.0685,20.0158,20.0397,16200.0
2008-02-22 12:20:00,41.84,41.89,41.83,41.83,11600.0,20.0349,20.0589,20.0301,20.0301,11600.0
2008-02-22 12:30:00,41.84,41.9,41.77,41.89,14400.0,20.0349,20.0637,20.0014,20.0589,14400.0
2008-02-22 12:40:00,41.89,41.98,41.86,41.98,26300.0,20.0589,20.102,20.0445,20.102,26300.0
2008-02-22 12:50:00,41.99,42.07,41.96,42.04,15600.0,20.1068,20.1451,20.0924,20.1307,15600.0
2008-02-22 13:00:00,42.06,42.07,41.93,42.01,19100.0,20.1403,20.1451,20.078,20.1163,19100.0
2008-02-22 13:10:00,42.01,42.09,42.01,42.03,17700.0,20.1163,20.1546,20.1163,20.1259,17700.0
2008-02-22 13:20:00,42.05,42.09,42.0,42.0,13500.0,20.1355,20.1546,20.1115,20.1115,13500.0
2008-02-22 13:30:00,41.99,42.01,41.88,41.92,45200.0,20.1068,20.1163,20.0541,20.0732,45200.0
2008-02-22 13:40:00,41.93,41.97,41.86,41.95,14600.0,20.078,20.0972,20.0445,20.0876,14600.0
2008-02-22 13:50:00,41.96,42.02,41.94,41.97,25600.0,20.0924,20.1211,20.0828,20.0972,25600.0
2008-02-22 14:00:00,41.97,41.98,41.85,41.94,27700.0,20.0972,20.102,20.0397,20.0828,27700.0
2008-02-22 14:10:00,41.94,41.98,41.87,41.97,23100.0,20.0828,20.102,20.0493,20.0972,23100.0
2008-02-22 14:20:00,41.98,41.99,41.93,41.96,16500.0,20.102,20.1068,20.078,20.0924,16500.0
2008-02-22 14:30:00,41.95,42.0,41.88,41.97,31600.0,20.0876,20.1115,20.0541,20.0972,31600.0
2008-02-22 14:40:00,41.98,42.08,41.96,42.04,34100.0,20.102,20.1499,20.0924,20.1307,34100.0
2008-02-22 14:50:00,42.03,42.05,41.96,41.96,47400.0,20.1259,20.1355,20.0924,20.0924,47400.0
2008-02-22 15:00:00,41.97,42.01,41.9,41.9,33300.0,20.0972,20.1163,20.0637,20.0637,33300.0
2008-02-22 15:10:00,41.9,41.92,41.7,41.8,65400.0,20.0637,20.0732,19.9679,20.0158,65400.0
2008-02-22 15:20:00,41.8,42.03,41.79,42.03,64300.0,20.0158,20.1259,20.011,20.1259,64300.0
2008-02-22 15:30:00,42.02,42.21,41.97,42.12,126000.0,20.1211,20.2121,20.0972,20.169,126000.0
2008-02-22 15:40:00,42.13,42.29,42.07,42.23,71300.0,20.1738,20.2504,20.1451,20.2217,71300.0
2008-02-22 15:50:00,42.25,42.33,42.15,42.31,258900.0,20.2313,20.2696,20.1834,20.26,258900.0
2008-02-25 09:30:00,42.21,43.1,42.04,42.52,59400.0,20.2121,20.6383,20.1307,20.3605,59400.0
2008-02-25 09:40:00,42.53,42.54,42.43,42.48,57800.0,20.3653,20.3701,20.3175,20.3414,57800.0
2008-02-25 09:50:00,42.44,42.49,42.31,42.36,46500.0,20.3222,20.3462,20.26,20.2839,46500.0
2008-02-25 10:00:00,42.4,42.47,42.19,42.24,71600.0,20.3031,20.3366,20.2025,20.2265,71600.0
2008-02-25 10:10:00,42.24,42.34,42.18,42.22,51300.0,20.2265,20.2744,20.1977,20.2169,51300.0
2008-02-25 10:20:00,42.22,42.45,42.21,42.43,50300.0,20.2169,20.327,20.2121,20.3175,50300.0
2008-02-25 10:30:00,42.42,42.44,42.33,42.39,28700.0,20.3127,20.3222,20.2696,20.2983,28700.0
2008-02-25 10:40:00,42.38,42.42,42.24,42.32,46800.0,20.2935,20.3127,20.2265,20.2648,46800.0
2008-02-25 10:50:00,42.33,42.4,42.25,42.37,33500.0,20.2696,20.3031,20.2313,20.2887,33500.0
2008-02-25 11:00:00,42.38,42.38,42.24,42.24,14300.0,20.2935,20.2935,20.2265,20.2265,14300.0
2008-02-25 11:10:00,42.26,42.37,42.25,42.28,19800.0,20.236,20.2887,20.2313,20.2456,19800.0
2008-02-25 11:20:00,42.28,42.41,42.28,42.4,9600.0,20.2456,20.3079,20.2456,20.3031,9600.0
2008-02-25 11:30:00,42.39,42.41,42.34,42.41,31200.0,20.2983,20.3079,20.2744,20.3079,31200.0
2008-02-25 11:40:00,42.43,42.5,42.4,42.5,34100.0,20.3175,20.351,20.3031,20.351,34100.0
2008-02-25 11:50:00,42.49,42.52,42.39,42.41,26200.0,20.3462,20.3605,20.2983,20.3079,26200.0
2008-02-25 12:00:00,42.41,42.45,42.38,42.45,20900.0,20.3079,20.327,20.2935,20.327,20900.0
2008-02-25 12:10:00,42.44,42.47,42.28,42.28,44100.0,20.3222,20.3366,20.2456,20.2456,44100.0
2008-02-25 12:20:00,42.28,42.34,42.28,42.33,19500.0,20.2456,20.2744,20.2456,20.2696,19500.0
2008-02-25 12:30:00,42.32,42.34,42.26,42.33,32700.0,20.2648,20.2744,20.236,20.2696,32700.0
2008-02-25 12:40:00,42.32,42.39,42.29,42.37,13800.0,20.2648,20.2983,20.2504,20.2887,13800.0
2008-02-25 12:50:00,42.37,42.38,42.31,42.36,14900.0,20.2887,20.2935,20.26,20.2839,14900.0
2008-02-25 13:00:00,42.35,42.4,42.31,42.35,15200.0,20.2791,20.3031,20.26,20.2791,15200.0
2008-02-25 13:10:00,42.35,42.37,42.3,42.37,12500.0,20.2791,20.2887,20.2552,20.2887,12500.0
2008-02-25 13:20:00,42.35,42.41,42.33,42.37,14900.0,20.2791,20.3079,20.2696,20.2887,14900.0
2008-02-25 13:30:00,42.34,42.37,42.26,42.37,19400.0,20.2744,20.2887,20.236,20.2887,19400.0
2008-02-25 13:40:00,42.35,42.39,42.32,42.36,24800.0,20.2791,20.2983,20.2648,20.2839,24800.0
2008-02-25 13:50:00,42.35,42.36,42.24,42.31,41600.0,20.2791,20.2839,20.2265,20.26,41600.0
2008-02-25 14:00:00,42.32,42.34,42.27,42.31,22600.0,20.2648,20.2744,20.2408,20.26,22600.0
2008-02-25 14:10:00,42.31,42.38,42.29,42.31,28300.0,20.26,20.2935,20.2504,20.26,28300.0
2008-02-25 14:20:00,42.31,42.66,42.26,42.64,88800.0,20.26,20.4276,20.236,20.418,88800.0
2008-02-25 14:30:00,42.63,42.65,42.49,42.53,84300.0,20.4132,20.4228,20.3462,20.3653,84300.0
2008-02-25 14:40:00,42.53,42.61,42.38,42.44,66000.0,20.3653,20.4036,20.2935,20.3222,66000.0
2008-02-25 14:50:00,42.48,42.56,42.39,42.53,77400.0,20.3414,20.3797,20.2983,20.3653,77400.0
2008-02-25 15:00:00,42.53,42.58,42.45,42.49,52600.0,20.3653,20.3893,20.327,20.3462,52600.0
2008-02-25 15:10:00,42.48,42.54,42.38,42.49,48300.0,20.3414,20.3701,20.2935,20.3462,48300.0
2008-02-25 15:20:00,42.47,42.62,42.43,42.61,56000.0,20.3366,20.4084,20.3175,20.4036,56000.0
2008-02-25 15:30:00,42.61,42.67,42.51,42.64,119500.0,20.4036,20.4324,20.3558,20.418,119500.0
2008-02-25 15:40:00,42.63,42.67,42.57,42.6,144600.0,20.4132,20.4324,20.3845,20.3989,144600.0
2008-02-25 15:50:00,42.61,42.69,42.57,42.58,182500.0,20.4036,20.442,20.3845,20.3893,182500.0
2008-02-26 09:30:00,42.49,42.67,42.21,42.33,124700.0,20.3462,20.4324,20.2121,20.2696,124700.0
2008-02-26 09:40:00,42.33,42.41,42.27,42.34,78200.0,20.2696,20.3079,20.2408,20.2744,78200.0
2008-02-26 09:50:00,42.35,42.53,42.31,42.45,103200.0,20.2791,20.3653,20.26,20.327,103200.0
2008-02-26 10:00:00,42.44,42.54,42.4,42.5,174900.0,20.3222,20.3701,20.3031,20.351,174900.0
2008-02-26 10:10:00,42.51,42.55,42.4,42.46,75800.0,20.3558,20.3749,20.3031,20.3318,75800.0
2008-02-26 10:20:00,42.46,42.51,42.43,42.46,98600.0,20.3318,20.3558,20.3175,20.3318,98600.0
2008-02-26 10:30:00,42.46,42.51,42.3,42.3,73200.0,20.3318,20.3558,20.2552,20.2552,73200.0
2008-02-26 10:40:00,42.3,42.38,42.22,42.34,61400.0,20.2552,20.2935,20.2169,20.2744,61400.0
2008-02-26 10:50:00,42.33,42.35,42.23,42.27,103800.0,20.2696,20.2791,20.2217,20.2408,103800.0
2008-02-26 11:00:00,42.28,42.56,42.27,42.47,71500.0,20.2456,20.3797,20.2408,20.3366,71500.0
2008-02-26 11:10:00,42.47,42.48,42.41,42.46,43000.0,20.3366,20.3414,20.3079,20.3318,43000.0
2008-02-26 11:20:00,42.46,42.52,42.41,42.49,64700.0,20.3318,20.3605,20.3079,20.3462,64700.0
2008-02-26 11:30:00,42.49,42.54,42.47,42.51,53100.0,20.3462,20.3701,20.3366,20.3558,53100.0
2008-02-26 11:40:00,42.5,42.56,42.46,42.52,59900.0,20.351,20.3797,20.3318,20.3605,59900.0
2008-02-26 11:50:00,42.51,42.53,42.46,42.51,60900.0,20.3558,20.3653,20.3318,20.3558,60900.0
2008-02-26 12:00:00,42.52,42.52,42.44,42.46,54200.0,20.3605,20.3605,20.3222,20.3318,54200.0
2008-02-26 12:10:00,42.46,42.6,42.42,42.58,72300.0,20.3318,20.3989,20.3127,20.3893,72300.0
2008-02-26 12:20:00,42.58,42.67,42.51,42.52,60500.0,20.3893,20.4324,20.3558,20.3605,60500.0
2008-02-26 12:30:00,42.52,42.6,42.52,42.58,45800.0,20.3605,20.3989,20.3605,20.3893,45800.0
2008-02-26 12:40:00,42.58,42.59,42.52,42.56,49200.0,20.3893,20.3941,20.3605,20.3797,49200.0
2008-02-26 12:50:00,42.55,42.62,42.55,42.57,47000.0,20.3749,20.4084,20.3749,20.3845,47000.0
2008-02-26 13:00:00,42.56,42.58,42.49,42.5,41600.0,20.3797,20.3893,20.3462,20.351,41600.0
2008-02-26 13:10:00,42.5,42.53,42.48,42.49,34000.0,20.351,20.3653,20.3414,20.3462,34000.0
2008-02-26 13:20:00,42.48,42.52,42.46,42.49,30300.0,20.3414,20.3605,20.3318,20.3462,30300.0
2008-02-26 13:30:00,42.5,42.53,42.41,42.5,57400.0,20.351,20.3653,20.3079,20.351,57400.0
2008-02-26 13:40:00,42.51,42.53,42.46,42.5,25500.0,20.3558,20.3653,20.3318,20.351,25500.0
2008-02-26 13:50:00,42.5,42.56,42.37,42.44,38600.0,20.351,20.3797,20.2887,20.3222,38600.0
2008-02-26 14:00:00,42.44,42.47,42.39,42.46,31600.0,20.3222,20.3366,20.2983,20.3318,31600.0
2008-02-26 14:10:00,42.45,42.54,42.42,42.49,23600.0,20.327,20.3701,20.3127,20.3462,23600.0
2008-02-26 14:20:00,42.49,42.51,42.44,42.45,19900.0,20.3462,20.3558,20.3222,20.327,19900.0
2008-02-26 14:30:00,42.46,42.53,42.45,42.51,39600.0,20.3318,20.3653,20.327,20.3558,39600.0
2008-02-26 14:40:00,42.51,42.57,42.45,42.55,38600.0,20.3558,20.3845,20.327,20.3749,38600.0
2008-02-26 14:50:00,42.57,42.59,42.52,42.57,50700.0,20.3845,20.3941,20.3605,20.3845,50700.0
2008-02-26 15:00:00,42.56,42.58,42.47,42.51,50200.0,20.3797,20.3893,20.3366,20.3558,50200.0
2008-02-26 15:10:00,42.51,42.54,42.45,42.53,67200.0,20.3558,20.3701,20.327,20.3653,67200.0
2008-02-26 15:20:00,42.54,42.65,42.45,42.65,83600.0,20.3701,20.4228,20.327,20.4228,83600.0
2008-02-26 15:30:00,42.65,42.72,42.55,42.57,83700.0,20.4228,20.4563,20.3749,20.3845,83700.0
2008-02-26 15:40:00,42.56,42.66,42.53,42.55,78600.0,20.3797,20.4276,20.3653,20.3749,78600.0
2008-02-26 15:50:00,42.56,42.73,42.56,42.72,167500.0,20.3797,20.4611,20.3797,20.4563,167500.0
2008-02-27 09:30:00,42.41,42.47,42.3,42.38,128800.0,20.4992,20.5282,20.4461,20.4847,128800.0
2008-02-27 09:40:00,42.39,42.42,42.1,42.32,169000.0,20.4896,20.5041,20.3494,20.4557,169000.0
2008-02-27 09:50:00,42.32,42.4,42.25,42.38,196300.0,20.4557,20.4944,20.4219,20.4847,196300.0
2008-02-27 10:00:00,42.37,42.37,42.28,42.33,142600.0,20.4799,20.4799,20.4364,20.4606,142600.0
2008-02-27 10:10:00,42.34,42.34,42.25,42.26,71800.0,20.4654,20.4654,20.4219,20.4267,71800.0
2008-02-27 10:20:00,42.26,42.26,42.14,42.15,66700.0,20.4267,20.4267,20.3687,20.3736,66700.0
2008-02-27 10:30:00,42.15,42.18,42.11,42.15,55000.0,20.3736,20.3881,20.3542,20.3736,55000.0
2008-02-27 10:40:00,42.16,42.51,42.16,42.5,125700.0,20.3784,20.5476,20.3784,20.5427,125700.0
2008-02-27 10:50:00,42.51,42.51,42.24,42.28,68800.0,20.5476,20.5476,20.4171,20.4364,68800.0
2008-02-27 11:00:00,42.29,42.29,42.22,42.26,35000.0,20.4412,20.4412,20.4074,20.4267,35000.0
2008-02-27 11:10:00,42.25,42.31,42.22,42.29,69800.0,20.4219,20.4509,20.4074,20.4412,69800.0
2008-02-27 11:20:00,42.28,42.47,42.28,42.4,67000.0,20.4364,20.5282,20.4364,20.4944,67000.0
2008-02-27 11:30:00,42.41,42.43,42.27,42.29,77800.0,20.4992,20.5089,20.4316,20.4412,77800.0
2008-02-27 11:40:00,42.29,42.35,42.28,42.32,68600.0,20.4412,20.4702,20.4364,20.4557,68600.0
2008-02-27 11:50:00,42.31,42.34,42.25,42.34,110200.0,20.4509,20.4654,20.4219,20.4654,110200.0
2008-02-27 12:00:00,42.34,42.41,42.28,42.4,56700.0,20.4654,20.4992,20.4364,20.4944,56700.0
2008-02-27 12:10:00,42.41,42.45,42.3,42.33,71800.0,20.4992,20.5186,20.4461,20.4606,71800.0
2008-02-27 12:20:00,42.33,42.35,42.26,42.27,50300.0,20.4606,20.4702,20.4267,20.4316,50300.0
2008-02-27 12:30:00,42.26,42.3,42.25,42.3,32900.0,20.4267,20.4461,20.4219,20.4461,32900.0
2008-02-27 12:40:00,42.3,42.38,42.29,42.37,30700.0,20.4461,20.4847,20.4412,20.4799,30700.0
2008-02-27 12:50:00,42.38,42.39,42.33,42.39,54800.0,20.4847,20.4896,20.4606,20.4896,54800.0
2008-02-27 13:00:00,42.37,42.41,42.35,42.36,35800.0,20.4799,20.4992,20.4702,20.4751,35800.0
2008-02-27 13:10:00,42.36,42.42,42.35,42.35,66100.0,20.4751,20.5041,20.4702,20.4702,66100.0
2008-02-27 13:20:00,42.35,42.37,42.31,42.35,39400.0,20.4702,20.4799,20.4509,20.4702,39400.0
2008-02-27 13:30:00,42.36,42.42,42.34,42.37,56600.0,20.4751,20.5041,20.4654,20.4799,56600.0
2008-02-27 13:40:00,42.36,42.36,42.28,42.3,56000.0,20.4751,20.4751,20.4364,20.4461,56000.0
2008-02-27 13:50:00,42.3,42.35,42.26,42.29,57100.0,20.4461,20.4702,20.4267,20.4412,57100.0
2008-02-27 14:00:00,42.29,42.33,42.07,42.09,67100.0,20.4412,20.4606,20.3349,20.3446,67100.0
2008-02-27 14:10:00,42.11,42.12,42.04,42.06,48500.0,20.3542,20.3591,20.3204,20.3301,48500.0
2008-02-27 14:20:00,42.06,42.06,41.91,41.93,121600.0,20.3301,20.3301,20.2575,20.2672,121600.0
2008-02-27 14:30:00,41.93,42.0,41.93,41.95,52800.0,20.2672,20.3011,20.2672,20.2769,52800.0
2008-02-27 14:40:00,41.96,42.07,41.93,41.99,63900.0,20.2817,20.3349,20.2672,20.2962,63900.0
2008-02-27 14:50:00,41.99,42.12,41.95,42.11,63800.0,20.2962,20.3591,20.2769,20.3542,63800.0
2008-02-27 15:00:00,42.1,42.14,42.0,42.01,54700.0,20.3494,20.3687,20.3011,20.3059,54700.0
2008-02-27 15:10:00,42.0,42.04,41.98,42.0,54900.0,20.3011,20.3204,20.2914,20.3011,54900.0
2008-02-27 15:20:00,41.99,42.12,41.99,42.11,91700.0,20.2962,20.3591,20.2962,20.3542,91700.0
2008-02-27 15:30:00,42.11,42.14,42.03,42.05,97800.0,20.3542,20.3687,20.3156,20.3252,97800.0
2008-02-27 15:40:00,42.06,42.06,41.89,41.92,182600.0,20.3301,20.3301,20.2479,20.2624,182600.0
2008-02-27 15:50:00,41.93,42.01,41.9,41.95,197200.0,20.2672,20.3059,20.2527,20.2769,197200.0
2008-02-28 09:30:00,41.61,41.99,41.57,41.86,92600.0,20.1125,20.2962,20.0932,20.2334,92600.0
2008-02-28 09:40:00,41.86,41.89,41.76,41.8,45100.0,20.2334,20.2479,20.185,20.2044,45100.0
2008-02-28 09:50:00,41.8,41.81,41.55,41.56,78300.0,20.2044,20.2092,20.0835,20.0884,78300.0
2008-02-28 10:00:00,41.58,41.69,41.54,41.56,41600.0,20.098,20.1512,20.0787,20.0884,41600.0
2008-02-28 10:10:00,41.55,41.77,41.53,41.68,41000.0,20.0835,20.1899,20.0739,20.1464,41000.0
2008-02-28 10:20:00,41.69,41.76,41.59,41.74,48600.0,20.1512,20.185,20.1029,20.1754,48600.0
2008-02-28 10:30:00,41.74,41.74,41.65,41.7,38000.0,20.1754,20.1754,20.1319,20.156,38000.0
2008-02-28 10:40:00,41.72,41.73,41.56,41.56,18800.0,20.1657,20.1705,20.0884,20.0884,18800.0
2008-02-28 10:50:00,41.56,41.64,41.47,41.5,64300.0,20.0884,20.127,20.0449,20.0594,64300.0
2008-02-28 11:00:00,41.49,41.55,41.3,41.41,79300.0,20.0545,20.0835,19.9627,20.0159,79300.0
2008-02-28 11:10:00,41.43,41.51,41.4,41.5,34700.0,20.0255,20.0642,20.011,20.0594,34700.0
2008-02-28 11:20:00,41.49,41.6,41.46,41.59,37900.0,20.0545,20.1077,20.04,20.1029,37900.0
2008-02-28 11:30:00,41.6,41.69,41.55,41.67,58300.0,20.1077,20.1512,20.0835,20.1415,58300.0
2008-02-28 11:40:00,41.68,41.69,41.58,41.6,36700.0,20.1464,20.1512,20.098,20.1077,36700.0
2008-02-28 11:50:00,41.6,41.62,41.58,41.6,46300.0,20.1077,20.1174,20.098,20.1077,46300.0
2008-02-28 12:00:00,41.6,41.69,41.59,41.66,35400.0,20.1077,20.1512,20.1029,20.1367,35400.0
2008-02-28 12:10:00,41.66,41.66,41.61,41.64,40300.0,20.1367,20.1367,20.1125,20.127,40300.0
2008-02-28 12:20:00,41.64,41.67,41.61,41.66,32700.0,20.127,20.1415,20.1125,20.1367,32700.0
2008-02-28 12:30:00,41.65,41.66,41.6,41.62,26100.0,20.1319,20.1367,20.1077,20.1174,26100.0
2008-02-28 12:40:00,41.63,41.66,41.61,41.63,17100.0,20.1222,20.1367,20.1125,20.1222,17100.0
2008-02-28 12:50:00,41.64,41.64,41.57,41.59,24200.0,20.127,20.127,20.0932,20.1029,24200.0
2008-02-28 13:00:00,41.58,41.59,41.47,41.57,38500.0,20.098,20.1029,20.0449,20.0932,38500.0
2008-02-28 13:10:00,41.56,41.57,41.49,41.5,36400.0,20.0884,20.0932,20.0545,20.0594,36400.0
2008-02-28 13:20:00,41.5,41.56,41.43,41.46,34800.0,20.0594,20.0884,20.0255,20.04,34800.0
2008-02-28 13:30:00,41.46,41.49,41.4,41.42,66800.0,20.04,20.0545,20.011,20.0207,66800.0
2008-02-28 13:40:00,41.41,41.49,41.4,41.47,24900.0,20.0159,20.0545,20.011,20.0449,24900.0
2008-02-28 13:50:00,41.47,41.51,41.4,41.48,28700.0,20.0449,20.0642,20.011,20.0497,28700.0
2008-02-28 14:00:00,41.48,41.48,41.42,41.46,30400.0,20.0497,20.0497,20.0207,20.04,30400.0
2008-02-28 14:10:00,41.44,41.5,41.43,41.49,42300.0,20.0304,20.0594,20.0255,20.0545,42300.0
2008-02-28 14:20:00,41.5,41.57,41.44,41.46,47100.0,20.0594,20.0932,20.0304,20.04,47100.0
2008-02-28 14:30:00,41.45,41.52,41.42,41.5,35500.0,20.0352,20.069,20.0207,20.0594,35500.0
2008-02-28 14:40:00,41.5,41.53,41.45,41.45,64100.0,20.0594,20.0739,20.0352,20.0352,64100.0
2008-02-28 14:50:00,41.45,41.53,41.45,41.53,63100.0,20.0352,20.0739,20.0352,20.0739,63100.0
2008-02-28 15:00:00,41.54,41.55,41.43,41.53,61500.0,20.0787,20.0835,20.0255,20.0739,61500.0
2008-02-28 15:10:00,41.52,41.58,41.44,41.5,80300.0,20.069,20.098,20.0304,20.0594,80300.0
2008-02-28 15:20:00,41.49,41.52,41.38,41.41,64200.0,20.0545,20.069,20.0014,20.0159,64200.0
2008-02-28 15:30:00,41.41,41.45,41.36,41.38,67900.0,20.0159,20.0352,19.9917,20.0014,67900.0
2008-02-28 15:40:00,41.38,41.47,41.37,41.42,106900.0,20.0014,20.0449,19.9965,20.0207,106900.0
2008-02-28 15:50:00,41.42,41.48,41.42,41.47,196700.0,20.0207,20.0497,20.0207,20.0449,196700.0
2008-02-29 09:30:00,41.11,41.26,41.03,41.05,60600.0,19.8709,19.9434,19.8322,19.8419,60600.0
2008-02-29 09:40:00,41.07,41.1,40.73,40.75,119700.0,19.8515,19.866,19.6872,19.6969,119700.0
2008-02-29 09:50:00,40.74,40.87,40.72,40.85,64900.0,19.692,19.7549,19.6824,19.7452,64900.0
2008-02-29 10:00:00,40.85,40.86,40.8,40.82,50000.0,19.7452,19.75,19.721,19.7307,50000.0
2008-02-29 10:10:00,40.81,40.81,40.6,40.71,120800.0,19.7259,19.7259,19.6244,19.6775,120800.0
2008-02-29 10:20:00,40.7,40.74,40.54,40.58,237000.0,19.6727,19.692,19.5953,19.6147,237000.0
2008-02-29 10:30:00,40.57,40.6,40.42,40.5,97300.0,19.6098,19.6244,19.5373,19.576,97300.0
2008-02-29 10:40:00,40.51,40.57,40.35,40.38,96100.0,19.5808,19.6098,19.5035,19.518,96100.0
2008-02-29 10:50:00,40.37,40.37,40.23,40.23,202300.0,19.5132,19.5132,19.4455,19.4455,202300.0
2008-02-29 11:00:00,40.23,40.25,40.1,40.21,115700.0,19.4455,19.4552,19.3827,19.4358,115700.0
2008-02-29 11:10:00,40.22,40.26,40.13,40.23,63600.0,19.4407,19.46,19.3972,19.4455,63600.0
2008-02-29 11:20:00,40.24,40.26,40.12,40.23,80600.0,19.4503,19.46,19.3923,19.4455,80600.0
2008-02-29 11:30:00,40.22,40.3,40.15,40.29,53800.0,19.4407,19.4793,19.4068,19.4745,53800.0
2008-02-29 11:40:00,40.29,40.38,40.16,40.19,67500.0,19.4745,19.518,19.4117,19.4262,67500.0
2008-02-29 11:50:00,40.19,40.28,40.17,40.21,69900.0,19.4262,19.4697,19.4165,19.4358,69900.0
2008-02-29 12:00:00,40.22,40.31,40.18,40.3,49100.0,19.4407,19.4842,19.4213,19.4793,49100.0
2008-02-29 12:10:00,40.31,40.32,40.17,40.22,51900.0,19.4842,19.489,19.4165,19.4407,51900.0
2008-02-29 12:20:00,40.21,40.35,40.21,40.32,67600.0,19.4358,19.5035,19.4358,19.489,67600.0
2008-02-29 12:30:00,40.32,40.33,40.27,40.29,28500.0,19.489,19.4938,19.4648,19.4745,28500.0
2008-02-29 12:40:00,40.29,40.34,40.23,40.29,43400.0,19.4745,19.4987,19.4455,19.4745,43400.0
2008-02-29 12:50:00,40.28,40.32,40.24,40.27,42600.0,19.4697,19.489,19.4503,19.4648,42600.0
2008-02-29 13:00:00,40.28,40.29,40.24,40.29,51900.0,19.4697,19.4745,19.4503,19.4745,51900.0
2008-02-29 13:10:00,40.28,40.32,40.25,40.3,49400.0,19.4697,19.489,19.4552,19.4793,49400.0
2008-02-29 13:20:00,40.29,40.33,40.29,40.3,35800.0,19.4745,19.4938,19.4745,19.4793,35800.0
2008-02-29 13:30:00,40.3,40.31,40.13,40.2,75900.0,19.4793,19.4842,19.3972,19.431,75900.0
2008-02-29 13:40:00,40.2,40.21,40.08,40.18,43500.0,19.431,19.4358,19.373,19.4213,43500.0
2008-02-29 13:50:00,40.18,40.2,40.09,40.1,54000.0,19.4213,19.431,19.3778,19.3827,54000.0
2008-02-29 14:00:00,40.09,40.09,40.04,40.07,42200.0,19.3778,19.3778,19.3537,19.3682,42200.0
2008-02-29 14:10:00,40.08,40.13,40.02,40.07,55800.0,19.373,19.3972,19.344,19.3682,55800.0
2008-02-29 14:20:00,40.08,40.17,40.02,40.03,82400.0,19.373,19.4165,19.344,19.3488,82400.0
2008-02-29 14:30:00,40.03,40.09,39.9,40.05,163500.0,19.3488,19.3778,19.286,19.3585,163500.0
2008-02-29 14:40:00,40.04,40.11,40.0,40.03,74700.0,19.3537,19.3875,19.3343,19.3488,74700.0
2008-02-29 14:50:00,40.04,40.06,39.97,39.98,88700.0,19.3537,19.3633,19.3198,19.3247,88700.0
2008-02-29 15:00:00,39.98,40.1,39.97,40.06,135000.0,19.3247,19.3827,19.3198,19.3633,135000.0
2008-02-29 15:10:00,40.06,40.1,40.01,40.04,137400.0,19.3633,19.3827,19.3392,19.3537,137400.0
2008-02-29 15:20:00,40.04,40.16,40.03,40.08,103200.0,19.3537,19.4117,19.3488,19.373,103200.0
2008-02-29 15:30:00,40.09,40.09,39.96,39.96,107900.0,19.3778,19.3778,19.315,19.315,107900.0
2008-02-29 15:40:00,39.95,39.97,39.79,39.8,170500.0,19.3102,19.3198,19.2328,19.2377,170500.0
2008-02-29 15:50:00,39.8,40.03,39.78,40.02,278200.0,19.2377,19.3488,19.228,19.344,278200.0
2008-03-03 09:30:00,39.97,40.29,39.8,39.84,93700.0,19.3198,19.4745,19.2377,19.257,93700.0
2008-03-03 09:40:00,39.84,39.88,39.62,39.74,101300.0,19.257,19.2763,19.1507,19.2087,101300.0
2008-03-03 09:50:00,39.74,39.81,39.71,39.78,68600.0,19.2087,19.2425,19.1942,19.228,68600.0
2008-03-03 10:00:00,39.78,40.08,39.75,40.08,123500.0,19.228,19.373,19.2135,19.373,123500.0
2008-03-03 10:10:00,40.08,40.32,40.07,40.31,104600.0,19.373,19.489,19.3682,19.4842,104600.0
2008-03-03 10:20:00,40.33,40.33,40.13,40.13,76100.0,19.4938,19.4938,19.3972,19.3972,76100.0
2008-03-03 10:30:00,40.14,40.14,39.91,40.05,83500.0,19.402,19.402,19.2908,19.3585,83500.0
2008-03-03 10:40:00,40.05,40.07,39.86,39.88,45400.0,19.3585,19.3682,19.2667,19.2763,45400.0
2008-03-03 10:50:00,39.88,39.88,39.66,39.68,62100.0,19.2763,19.2763,19.17,19.1797,62100.0
2008-03-03 11:00:00,39.68,39.72,39.63,39.7,60700.0,19.1797,19.199,19.1555,19.1893,60700.0
2008-03-03 11:10:00,39.69,39.75,39.68,39.71,42200.0,19.1845,19.2135,19.1797,19.1942,42200.0
2008-03-03 11:20:00,39.7,39.8,39.68,39.75,47100.0,19.1893,19.2377,19.1797,19.2135,47100.0
2008-03-03 11:30:00,39.75,39.84,39.75,39.78,28400.0,19.2135,19.257,19.2135,19.228,28400.0
2008-03-03 11:40:00,39.79,39.79,39.66,39.7,48400.0,19.2328,19.2328,19.17,19.1893,48400.0
2008-03-03 11:50:00,39.71,39.8,39.7,39.78,43500.0,19.1942,19.2377,19.1893,19.228,43500.0
2008-03-03 12:00:00,39.77,39.78,39.75,39.76,31300.0,19.2232,19.228,19.2135,19.2183,31300.0
2008-03-03 12:10:00,39.76,39.8,39.75,39.8,61500.0,19.2183,19.2377,19.2135,19.2377,61500.0
2008-03-03 12:20:00,39.8,40.02,39.79,39.96,71700.0,19.2377,19.344,19.2328,19.315,71700.0
2008-03-03 12:30:00,39.95,39.98,39.87,39.88,35300.0,19.3102,19.3247,19.2715,19.2763,35300.0
2008-03-03 12:40:00,39.89,39.95,39.83,39.94,62300.0,19.2812,19.3102,19.2522,19.3053,62300.0
2008-03-03 12:50:00,39.95,39.95,39.86,39.89,63600.0,19.3102,19.3102,19.2667,19.2812,63600.0
2008-03-03 13:00:00,39.88,39.9,39.85,39.87,46700.0,19.2763,19.286,19.2618,19.2715,46700.0
2008-03-03 13:10:00,39.87,39.9,39.78,39.84,77100.0,19.2715,19.286,19.228,19.257,77100.0
2008-03-03 13:20:00,39.84,39.93,39.82,39.9,68900.0,19.257,19.3005,19.2473,19.286,68900.0
2008-03-03 13:30:00,39.92,39.95,39.87,39.94,52700.0,19.2957,19.3102,19.2715,19.3053,52700.0
2008-03-03 13:40:00,39.95,40.1,39.92,40.0,176500.0,19.3102,19.3827,19.2957,19.3343,176500.0
2008-03-03 13:50:00,39.99,40.01,39.92,39.95,39800.0,19.3295,19.3392,19.2957,19.3102,39800.0
2008-03-03 14:00:00,39.94,39.94,39.83,39.9,37900.0,19.3053,19.3053,19.2522,19.286,37900.0
2008-03-03 14:10:00,39.9,39.98,39.85,39.9,59000.0,19.286,19.3247,19.2618,19.286,59000.0
2008-03-03 14:20:00,39.9,39.98,39.89,39.96,67000.0,19.286,19.3247,19.2812,19.315,67000.0
2008-03-03 14:30:00,39.97,40.03,39.9,39.97,149000.0,19.3198,19.3488,19.286,19.3198,149000.0
2008-03-03 14:40:00,39.97,40.02,39.94,39.95,85700.0,19.3198,19.344,19.3053,19.3102,85700.0
2008-03-03 14:50:00,39.94,40.02,39.86,39.9,96600.0,19.3053,19.344,19.2667,19.286,96600.0
2008-03-03 15:00:00,39.92,39.96,39.87,39.9,108300.0,19.2957,19.315,19.2715,19.286,108300.0
2008-03-03 15:10:00,39.91,40.03,39.89,40.0,85900.0,19.2908,19.3488,19.2812,19.3343,85900.0
2008-03-03 15:20:00,40.0,40.1,39.98,40.09,75000.0,19.3343,19.3827,19.3247,19.3778,75000.0
2008-03-03 15:30:00,40.1,40.15,40.03,40.03,108400.0,19.3827,19.4068,19.3488,19.3488,108400.0
2008-03-03 15:40:00,40.04,40.11,40.01,40.09,104600.0,19.3537,19.3875,19.3392,19.3778,104600.0
2008-03-03 15:50:00,40.08,40.2,40.07,40.19,132600.0,19.373,19.431,19.3682,19.4262,132600.0
2008-03-04 09:30:00,39.93,40.15,39.83,40.0,101400.0,19.3005,19.4068,19.2522,19.3343,101400.0
2008-03-04 09:40:00,40.02,40.22,39.97,39.99,111900.0,19.344,19.4407,19.3198,19.3295,111900.0
2008-03-04 09:50:00,40.0,40.33,40.0,40.33,118100.0,19.3343,19.4938,19.3343,19.4938,118100.0
2008-03-04 10:00:00,40.33,40.53,40.32,40.43,136800.0,19.4938,19.5905,19.489,19.5422,136800.0
2008-03-04 10:10:00,40.44,40.61,40.39,40.47,121700.0,19.547,19.6292,19.5228,19.5615,121700.0
2008-03-04 10:20:00,40.48,40.55,40.43,40.43,99300.0,19.5663,19.6002,19.5422,19.5422,99300.0
2008-03-04 10:30:00,40.42,40.51,40.35,40.39,107900.0,19.5373,19.5808,19.5035,19.5228,107900.0
2008-03-04 10:40:00,40.38,40.43,40.33,40.37,134900.0,19.518,19.5422,19.4938,19.5132,134900.0
2008-03-04 10:50:00,40.37,40.46,40.37,40.4,67700.0,19.5132,19.5567,19.5132,19.5277,67700.0
2008-03-04 11:00:00,40.39,40.41,40.17,40.26,84400.0,19.5228,19.5325,19.4165,19.46,84400.0
2008-03-04 11:10:00,40.27,40.33,40.25,40.28,66600.0,19.4648,19.4938,19.4552,19.4697,66600.0
2008-03-04 11:20:00,40.28,40.33,40.2,40.26,67200.0,19.4697,19.4938,19.431,19.46,67200.0
2008-03-04 11:30:00,40.27,40.31,40.18,40.18,71300.0,19.4648,19.4842,19.4213,19.4213,71300.0
2008-03-04 11:40:00,40.18,40.25,40.08,40.11,80700.0,19.4213,19.4552,19.373,19.3875,80700.0
2008-03-04 11:50:00,40.11,40.22,40.09,40.17,80100.0,19.3875,19.4407,19.3778,19.4165,80100.0
2008-03-04 12:00:00,40.16,40.25,40.15,40.19,85300.0,19.4117,19.4552,19.4068,19.4262,85300.0
2008-03-04 12:10:00,40.17,40.21,40.06,40.1,45600.0,19.4165,19.4358,19.3633,19.3827,45600.0
2008-03-04 12:20:00,40.09,40.1,40.03,40.04,102900.0,19.3778,19.3827,19.3488,19.3537,102900.0
2008-03-04 12:30:00,40.05,40.05,39.96,40.0,97300.0,19.3585,19.3585,19.315,19.3343,97300.0
2008-03-04 12:40:00,40.0,40.04,39.98,40.0,70100.0,19.3343,19.3537,19.3247,19.3343,70100.0
2008-03-04 12:50:00,40.0,40.0,39.83,39.86,59200.0,19.3343,19.3343,19.2522,19.2667,59200.0
2008-03-04 13:00:00,39.86,39.96,39.81,39.95,63600.0,19.2667,19.315,19.2425,19.3102,63600.0
2008-03-04 13:10:00,39.95,40.02,39.92,39.96,70900.0,19.3102,19.344,19.2957,19.315,70900.0
2008-03-04 13:20:00,39.95,40.1,39.95,40.07,41400.0,19.3102,19.3827,19.3102,19.3682,41400.0
2008-03-04 13:30:00,40.07,40.08,39.74,39.87,83400.0,19.3682,19.373,19.2087,19.2715,83400.0
2008-03-04 13:40:00,39.88,39.98,39.85,39.96,49500.0,19.2763,19.3247,19.2618,19.315,49500.0
2008-03-04 13:50:00,39.95,40.06,39.94,39.99,58100.0,19.3102,19.3633,19.3053,19.3295,58100.0
2008-03-04 14:00:00,40.0,40.01,39.81,39.83,67100.0,19.3343,19.3392,19.2425,19.2522,67100.0
2008-03-04 14:10:00,39.81,39.9,39.81,39.88,58500.0,19.2425,19.286,19.2425,19.2763,58500.0
2008-03-04 14:20:00,39.89,39.99,39.84,39.96,68100.0,19.2812,19.3295,19.257,19.315,68100.0
2008-03-04 14:30:00,39.97,39.99,39.9,39.98,70900.0,19.3198,19.3295,19.286,19.3247,70900.0
2008-03-04 14:40:00,39.98,40.08,39.96,40.0,239600.0,19.3247,19.373,19.315,19.3343,239600.0
2008-03-04 14:50:00,39.99,40.21,39.99,40.14,136100.0,19.3295,19.4358,19.3295,19.402,136100.0
2008-03-04 15:00:00,40.14,40.15,40.0,40.07,175600.0,19.402,19.4068,19.3343,19.3682,175600.0
2008-03-04 15:10:00,40.07,40.16,39.97,40.09,166400.0,19.3682,19.4117,19.3198,19.3778,166400.0
2008-03-04 15:20:00,40.09,40.16,40.04,40.09,115800.0,19.3778,19.4117,19.3537,19.3778,115800.0
2008-03-04 15:30:00,40.09,40.25,40.06,40.24,160100.0,19.3778,19.4552,19.3633,19.4503,160100.0
2008-03-04 15:40:00,40.23,40.41,40.2,40.24,283000.0,19.4455,19.5325,19.431,19.4503,283000.0
2008-03-04 15:50:00,40.24,40.33,40.15,40.28,278600.0,19.4503,19.4938,19.4068,19.4697,278600.0
2008-03-05 09:30:00,40.15,40.33,39.87,40.03,79700.0,19.4068,19.4938,19.2715,19.3488,79700.0
2008-03-05 09:40:00,40.03,40.08,39.91,39.97,86600.0,19.3488,19.373,19.2908,19.3198,86600.0
2008-03-05 09:50:00,39.96,40.11,39.94,40.1,150900.0,19.315,19.3875,19.3053,19.3827,150900.0
2008-03-05 10:00:00,40.1,40.61,40.1,40.29,251200.0,19.3827,19.6292,19.3827,19.4745,251200.0
2008-03-05 10:10:00,40.28,40.33,40.14,40.24,67000.0,19.4697,19.4938,19.402,19.4503,67000.0
2008-03-05 10:20:00,40.24,40.26,40.05,40.06,49600.0,19.4503,19.46,19.3585,19.3633,49600.0
2008-03-05 10:30:00,40.06,40.16,39.99,40.04,68000.0,19.3633,19.4117,19.3295,19.3537,68000.0
2008-03-05 10:40:00,40.03,40.08,40.0,40.02,93700.0,19.3488,19.373,19.3343,19.344,93700.0
2008-03-05 10:50:00,40.02,40.07,40.0,40.02,109900.0,19.344,19.3682,19.3343,19.344,109900.0
2008-03-05 11:00:00,40.02,40.05,40.0,40.02,37600.0,19.344,19.3585,19.3343,19.344,37600.0
2008-03-05 11:10:00,40.02,40.19,40.02,40.16,39600.0,19.344,19.4262,19.344,19.4117,39600.0
2008-03-05 11:20:00,40.17,40.25,40.15,40.24,45900.0,19.4165,19.4552,19.4068,19.4503,45900.0
2008-03-05 11:30:00,40.23,40.31,40.2,40.31,36800.0,19.4455,19.4842,19.431,19.4842,36800.0
2008-03-05 11:40:00,40.32,40.35,40.11,40.15,84700.0,19.489,19.5035,19.3875,19.4068,84700.0
2008-03-05 11:50:00,40.15,40.36,40.15,40.32,53000.0,19.4068,19.5083,19.4068,19.489,53000.0
2008-03-05 12:00:00,40.33,40.46,40.23,40.38,107700.0,19.4938,19.5567,19.4455,19.518,107700.0
2008-03-05 12:10:00,40.38,40.41,40.18,40.19,91600.0,19.518,19.5325,19.4213,19.4262,91600.0
2008-03-05 12:20:00,40.2,40.27,40.13,40.22,65500.0,19.431,19.4648,19.3972,19.4407,65500.0
2008-03-05 12:30:00,40.22,40.26,40.0,40.1,136800.0,19.4407,19.46,19.3343,19.3827,136800.0
2008-03-05 12:40:00,40.1,40.17,40.05,40.08,42100.0,19.3827,19.4165,19.3585,19.373,42100.0
2008-03-05 12:50:00,40.08,40.18,40.03,40.17,41700.0,19.373,19.4213,19.3488,19.4165,41700.0
2008-03-05 13:00:00,40.17,40.19,40.1,40.18,28000.0,19.4165,19.4262,19.3827,19.4213,28000.0
2008-03-05 13:10:00,40.18,40.19,39.99,40.0,80400.0,19.4213,19.4262,19.3295,19.3343,80400.0
2008-03-05 13:20:00,40.01,40.01,39.87,39.96,72300.0,19.3392,19.3392,19.2715,19.315,72300.0
2008-03-05 13:30:00,39.97,40.0,39.76,39.81,146500.0,19.3198,19.3343,19.2183,19.2425,146500.0
2008-03-05 13:40:00,39.8,39.86,39.76,39.83,52500.0,19.2377,19.2667,19.2183,19.2522,52500.0
2008-03-05 13:50:00,39.82,39.86,39.78,39.82,72200.0,19.2473,19.2667,19.228,19.2473,72200.0
2008-03-05 14:00:00,39.83,39.91,39.74,39.91,75000.0,19.2522,19.2908,19.2087,19.2908,75000.0
2008-03-05 14:10:00,39.91,39.92,39.85,39.87,27300.0,19.2908,19.2957,19.2618,19.2715,27300.0
2008-03-05 14:20:00,39.86,39.86,39.8,39.83,52900.0,19.2667,19.2667,19.2377,19.2522,52900.0
2008-03-05 14:30:00,39.83,39.89,39.8,39.86,37700.0,19.2522,19.2812,19.2377,19.2667,37700.0
2008-03-05 14:40:00,39.86,40.01,39.84,39.99,80900.0,19.2667,19.3392,19.257,19.3295,80900.0
2008-03-05 14:50:00,40.0,40.1,39.99,40.04,59300.0,19.3343,19.3827,19.3295,19.3537,59300.0
2008-03-05 15:00:00,40.05,40.1,39.98,40.06,79500.0,19.3585,19.3827,19.3247,19.3633,79500.0
2008-03-05 15:10:00,40.06,40.1,40.01,40.05,58500.0,19.3633,19.3827,19.3392,19.3585,58500.0
2008-03-05 15:20:00,40.04,40.26,40.01,40.22,63300.0,19.3537,19.46,19.3392,19.4407,63300.0
2008-03-05 15:30:00,40.22,40.27,40.19,40.25,119000.0,19.4407,19.4648,19.4262,19.4552,119000.0
2008-03-05 15:40:00,40.26,40.33,40.24,40.29,124500.0,19.46,19.4938,19.4503,19.4745,124500.0
2008-03-05 15:50:00,40.28,40.59,40.27,40.55,465600.0,19.4697,19.6195,19.4648,19.6002,465600.0
2008-03-06 09:30:00,40.47,40.74,40.24,40.25,110200.0,19.5615,19.692,19.4503,19.4552,110200.0
2008-03-06 09:40:00,40.25,40.32,40.02,40.02,101400.0,19.4552,19.489,19.344,19.344,101400.0
2008-03-06 09:50:00,40.01,40.03,39.92,39.99,111100.0,19.3392,19.3488,19.2957,19.3295,111100.0
2008-03-06 10:00:00,39.98,40.01,39.85,39.91,103400.0,19.3247,19.3392,19.2618,19.2908,103400.0
2008-03-06 10:10:00,39.9,39.99,39.82,39.89,86900.0,19.286,19.3295,19.2473,19.2812,86900.0
2008-03-06 10:20:00,39.9,40.07,39.86,39.86,127900.0,19.286,19.3682,19.2667,19.2667,127900.0
2008-03-06 10:30:00,39.88,40.0,39.86,39.9,126100.0,19.2763,19.3343,19.2667,19.286,126100.0
2008-03-06 10:40:00,39.9,39.9,39.73,39.78,155200.0,19.286,19.286,19.2038,19.228,155200.0
2008-03-06 10:50:00,39.78,39.81,39.7,39.74,111100.0,19.228,19.2425,19.1893,19.2087,111100.0
2008-03-06 11:00:00,39.74,39.8,39.7,39.78,63600.0,19.2087,19.2377,19.1893,19.228,63600.0
2008-03-06 11:10:00,39.8,39.82,39.69,39.81,67100.0,19.2377,19.2473,19.1845,19.2425,67100.0
2008-03-06 11:20:00,39.8,39.95,39.8,39.92,90800.0,19.2377,19.3102,19.2377,19.2957,90800.0
2008-03-06 11:30:00,39.92,39.99,39.88,39.95,68700.0,19.2957,19.3295,19.2763,19.3102,68700.0
2008-03-06 11:40:00,39.95,39.99,39.89,39.9,32200.0,19.3102,19.3295,19.2812,19.286,32200.0
2008-03-06 11:50:00,39.92,39.92,39.84,39.86,67800.0,19.2957,19.2957,19.257,19.2667,67800.0
2008-03-06 12:00:00,39.86,39.86,39.76,39.78,68400.0,19.2667,19.2667,19.2183,19.228,68400.0
2008-03-06 12:10:00,39.76,39.82,39.67,39.67,62100.0,19.2183,19.2473,19.1748,19.1748,62100.0
2008-03-06 12:20:00,39.67,39.78,39.65,39.76,60200.0,19.1748,19.228,19.1652,19.2183,60200.0
2008-03-06 12:30:00,39.76,39.77,39.68,39.7,49100.0,19.2183,19.2232,19.1797,19.1893,49100.0
2008-03-06 12:40:00,39.7,39.74,39.68,39.74,61100.0,19.1893,19.2087,19.1797,19.2087,61100.0
2008-03-06 12:50:00,39.74,39.88,39.72,39.8,57900.0,19.2087,19.2763,19.199,19.2377,57900.0
2008-03-06 13:00:00,39.81,39.9,39.75,39.84,73000.0,19.2425,19.286,19.2135,19.257,73000.0
2008-03-06 13:10:00,39.83,39.98,39.8,39.96,64800.0,19.2522,19.3247,19.2377,19.315,64800.0
2008-03-06 13:20:00,39.95,39.97,39.89,39.91,37600.0,19.3102,19.3198,19.2812,19.2908,37600.0
2008-03-06 13:30:00,39.91,39.92,39.84,39.9,31100.0,19.2908,19.2957,19.257,19.286,31100.0
2008-03-06 13:40:00,39.9,39.95,39.85,39.94,21700.0,19.286,19.3102,19.2618,19.3053,21700.0
2008-03-06 13:50:00,39.94,39.94,39.82,39.83,54600.0,19.3053,19.3053,19.2473,19.2522,54600.0
2008-03-06 14:00:00,39.83,39.98,39.83,39.91,51800.0,19.2522,19.3247,19.2522,19.2908,51800.0
2008-03-06 14:10:00,39.91,39.94,39.84,39.91,38300.0,19.2908,19.3053,19.257,19.2908,38300.0
2008-03-06 14:20:00,39.89,39.91,39.73,39.74,79800.0,19.2812,19.2908,19.2038,19.2087,79800.0
2008-03-06 14:30:00,39.75,39.78,39.72,39.74,47600.0,19.2135,19.228,19.199,19.2087,47600.0
2008-03-06 14:40:00,39.73,39.79,39.7,39.73,49000.0,19.2038,19.2328,19.1893,19.2038,49000.0
2008-03-06 14:50:00,39.73,39.74,39.67,39.68,33900.0,19.2038,19.2087,19.1748,19.1797,33900.0
2008-03-06 15:00:00,39.68,39.69,39.48,39.5,91500.0,19.1797,19.1845,19.083,19.0927,91500.0
2008-03-06 15:10:00,39.49,39.61,39.47,39.56,71100.0,19.0878,19.1458,19.0782,19.1217,71100.0
2008-03-06 15:20:00,39.59,39.72,39.56,39.7,57800.0,19.1362,19.199,19.1217,19.1893,57800.0
2008-03-06 15:30:00,39.7,39.7,39.48,39.49,76500.0,19.1893,19.1893,19.083,19.0878,76500.0
2008-03-06 15:40:00,39.49,39.55,39.43,39.48,93000.0,19.0878,19.1168,19.0588,19.083,93000.0
2008-03-06 15:50:00,39.48,39.5,39.4,39.42,164400.0,19.083,19.0927,19.0443,19.054,164400.0
2008-03-07 09:30:00,39.16,39.23,38.82,38.98,161600.0,18.9283,18.9621,18.764,18.8413,161600.0
2008-03-07 09:40:00,38.97,39.12,38.94,39.09,140200.0,18.8365,18.909,18.822,18.8945,140200.0
2008-03-07 09:50:00,39.09,39.29,39.0,39.29,95900.0,18.8945,18.9912,18.851,18.9912,95900.0
2008-03-07 10:00:00,39.29,39.37,39.14,39.18,100300.0,18.9912,19.0298,18.9186,18.938,100300.0
2008-03-07 10:10:00,39.19,39.22,39.06,39.1,72600.0,18.9428,18.9573,18.88,18.8993,72600.0
2008-03-07 10:20:00,39.1,39.19,39.0,39.01,101900.0,18.8993,18.9428,18.851,18.8558,101900.0
2008-03-07 10:30:00,39.02,39.23,39.01,39.22,74300.0,18.8606,18.9621,18.8558,18.9573,74300.0
2008-03-07 10:40:00,39.22,39.24,39.13,39.21,62800.0,18.9573,18.967,18.9138,18.9525,62800.0
2008-03-07 10:50:00,39.22,39.24,39.14,39.19,51900.0,18.9573,18.967,18.9186,18.9428,51900.0
2008-03-07 11:00:00,39.19,39.25,39.12,39.19,51300.0,18.9428,18.9718,18.909,18.9428,51300.0
2008-03-07 11:10:00,39.2,39.25,39.05,39.09,36500.0,18.9476,18.9718,18.8751,18.8945,36500.0
2008-03-07 11:20:00,39.09,39.21,39.01,39.07,48600.0,18.8945,18.9525,18.8558,18.8848,48600.0
2008-03-07 11:30:00,39.07,39.15,39.04,39.15,35200.0,18.8848,18.9235,18.8703,18.9235,35200.0
2008-03-07 11:40:00,39.16,39.19,39.01,39.11,55100.0,18.9283,18.9428,18.8558,18.9041,55100.0
2008-03-07 11:50:00,39.1,39.17,39.08,39.15,50400.0,18.8993,18.9331,18.8896,18.9235,50400.0
2008-03-07 12:00:00,39.15,39.17,39.11,39.14,37800.0,18.9235,18.9331,18.9041,18.9186,37800.0
2008-03-07 12:10:00,39.15,39.19,39.07,39.17,44300.0,18.9235,18.9428,18.8848,18.9331,44300.0
2008-03-07 12:20:00,39.16,39.2,39.09,39.1,43400.0,18.9283,18.9476,18.8945,18.8993,43400.0
2008-03-07 12:30:00,39.11,39.18,39.08,39.11,57400.0,18.9041,18.938,18.8896,18.9041,57400.0
2008-03-07 12:40:00,39.09,39.21,39.09,39.16,51300.0,18.8945,18.9525,18.8945,18.9283,51300.0
2008-03-07 12:50:00,39.16,39.18,39.11,39.13,31200.0,18.9283,18.938,18.9041,18.9138,31200.0
2008-03-07 13:00:00,39.13,39.13,39.08,39.12,26800.0,18.9138,18.9138,18.8896,18.909,26800.0
2008-03-07 13:10:00,39.12,39.12,39.02,39.07,47000.0,18.909,18.909,18.8606,18.8848,47000.0
2008-03-07 13:20:00,39.07,39.11,39.05,39.06,58000.0,18.8848,18.9041,18.8751,18.88,58000.0
2008-03-07 13:30:00,39.07,39.07,39.01,39.04,40800.0,18.8848,18.8848,18.8558,18.8703,40800.0
2008-03-07 13:40:00,39.04,39.08,38.97,39.01,70900.0,18.8703,18.8896,18.8365,18.8558,70900.0
2008-03-07 13:50:00,39.01,39.06,38.94,39.01,132900.0,18.8558,18.88,18.822,18.8558,132900.0
2008-03-07 14:00:00,39.02,39.06,38.96,39.06,112300.0,18.8606,18.88,18.8316,18.88,112300.0
2008-03-07 14:10:00,39.06,39.08,38.99,38.99,49500.0,18.88,18.8896,18.8461,18.8461,49500.0
2008-03-07 14:20:00,39.0,39.0,38.89,38.99,58000.0,18.851,18.851,18.7978,18.8461,58000.0
2008-03-07 14:30:00,38.98,38.99,38.85,38.87,52300.0,18.8413,18.8461,18.7785,18.7881,52300.0
2008-03-07 14:40:00,38.87,39.04,38.84,39.03,91800.0,18.7881,18.8703,18.7736,18.8655,91800.0
2008-03-07 14:50:00,39.03,39.08,38.9,39.08,66700.0,18.8655,18.8896,18.8026,18.8896,66700.0
2008-03-07 15:00:00,39.07,39.08,38.88,38.98,106600.0,18.8848,18.8896,18.793,18.8413,106600.0
2008-03-07 15:10:00,38.98,39.09,38.92,39.08,136900.0,18.8413,18.8945,18.8123,18.8896,136900.0
2008-03-07 15:20:00,39.08,39.27,39.03,39.14,126700.0,18.8896,18.9815,18.8655,18.9186,126700.0
2008-03-07 15:30:00,39.15,39.24,39.05,39.13,118600.0,18.9235,18.967,18.8751,18.9138,118600.0
2008-03-07 15:40:00,39.13,39.25,39.05,39.07,126100.0,18.9138,18.9718,18.8751,18.8848,126100.0
2008-03-07 15:50:00,39.07,39.16,39.01,39.13,150400.0,18.8848,18.9283,18.8558,18.9138,150400.0
2008-03-10 09:30:00,39.21,39.22,38.81,38.84,60300.0,18.9525,18.9573,18.7591,18.7736,60300.0
2008-03-10 09:40:00,38.81,38.88,38.74,38.8,47200.0,18.7591,18.793,18.7253,18.7543,47200.0
2008-03-10 09:50:00,38.82,38.9,38.78,38.9,32800.0,18.764,18.8026,18.7446,18.8026,32800.0
2008-03-10 10:00:00,38.88,38.95,38.8,38.81,56900.0,18.793,18.8268,18.7543,18.7591,56900.0
2008-03-10 10:10:00,38.8,38.93,38.75,38.81,49700.0,18.7543,18.8171,18.7301,18.7591,49700.0
2008-03-10 10:20:00,38.82,38.82,38.66,38.71,56400.0,18.764,18.764,18.6866,18.7108,56400.0
2008-03-10 10:30:00,38.71,38.78,38.66,38.68,75600.0,18.7108,18.7446,18.6866,18.6963,75600.0
2008-03-10 10:40:00,38.69,38.86,38.63,38.83,52300.0,18.7011,18.7833,18.6721,18.7688,52300.0
2008-03-10 10:50:00,38.81,38.95,38.81,38.94,72900.0,18.7591,18.8268,18.7591,18.822,72900.0
2008-03-10 11:00:00,38.94,39.08,38.91,38.94,85100.0,18.822,18.8896,18.8075,18.822,85100.0
2008-03-10 11:10:00,38.93,39.01,38.88,39.01,32200.0,18.8171,18.8558,18.793,18.8558,32200.0
2008-03-10 11:20:00,39.01,39.09,38.92,38.92,53700.0,18.8558,18.8945,18.8123,18.8123,53700.0
2008-03-10 11:30:00,38.92,38.99,38.88,38.94,55900.0,18.8123,18.8461,18.793,18.822,55900.0
2008-03-10 11:40:00,38.95,38.96,38.9,38.92,54400.0,18.8268,18.8316,18.8026,18.8123,54400.0
2008-03-10 11:50:00,38.91,39.06,38.91,39.04,47700.0,18.8075,18.88,18.8075,18.8703,47700.0
2008-03-10 12:00:00,39.05,39.06,38.87,39.03,68300.0,18.8751,18.88,18.7881,18.8655,68300.0
2008-03-10 12:10:00,39.04,39.19,39.03,39.17,91000.0,18.8703,18.9428,18.8655,18.9331,91000.0
2008-03-10 12:20:00,39.18,39.27,39.17,39.25,100900.0,18.938,18.9815,18.9331,18.9718,100900.0
2008-03-10 12:30:00,39.25,39.29,39.23,39.29,63100.0,18.9718,18.9912,18.9621,18.9912,63100.0
2008-03-10 12:40:00,39.3,39.4,39.29,39.31,80700.0,18.996,19.0443,18.9912,19.0008,80700.0
2008-03-10 12:50:00,39.31,39.44,39.28,39.35,53000.0,19.0008,19.0637,18.9863,19.0202,53000.0
2008-03-10 13:00:00,39.35,39.39,39.3,39.32,33400.0,19.0202,19.0395,18.996,19.0057,33400.0
2008-03-10 13:10:00,39.32,39.33,39.28,39.3,36100.0,19.0057,19.0105,18.9863,18.996,36100.0
2008-03-10 13:20:00,39.29,39.29,39.23,39.27,41300.0,18.9912,18.9912,18.9621,18.9815,41300.0
2008-03-10 13:30:00,39.27,39.35,39.24,39.24,49900.0,18.9815,19.0202,18.967,18.967,49900.0
2008-03-10 13:40:00,39.25,39.3,39.24,39.24,37900.0,18.9718,18.996,18.967,18.967,37900.0
2008-03-10 13:50:00,39.25,39.32,39.18,39.19,49100.0,18.9718,19.0057,18.938,18.9428,49100.0
2008-03-10 14:00:00,39.19,39.22,39.08,39.09,62300.0,18.9428,18.9573,18.8896,18.8945,62300.0
2008-03-10 14:10:00,39.08,39.29,39.08,39.19,46700.0,18.8896,18.9912,18.8896,18.9428,46700.0
2008-03-10 14:20:00,39.21,39.21,39.01,39.19,51200.0,18.9525,18.9525,18.8558,18.9428,51200.0
2008-03-10 14:30:00,39.19,39.21,39.1,39.16,53400.0,18.9428,18.9525,18.8993,18.9283,53400.0
2008-03-10 14:40:00,39.17,39.18,39.1,39.12,32300.0,18.9331,18.938,18.8993,18.909,32300.0
2008-03-10 14:50:00,39.11,39.16,39.04,39.08,50100.0,18.9041,18.9283,18.8703,18.8896,50100.0
2008-03-10 15:00:00,39.07,39.15,39.03,39.04,189300.0,18.8848,18.9235,18.8655,18.8703,189300.0
2008-03-10 15:10:00,39.04,39.1,38.98,39.1,127500.0,18.8703,18.8993,18.8413,18.8993,127500.0
2008-03-10 15:20:00,39.1,39.16,38.99,39.06,156800.0,18.8993,18.9283,18.8461,18.88,156800.0
2008-03-10 15:30:00,39.06,39.09,38.96,38.99,186700.0,18.88,18.8945,18.8316,18.8461,186700.0
2008-03-10 15:40:00,38.99,39.02,38.86,39.0,183400.0,18.8461,18.8606,18.7833,18.851,183400.0
2008-03-10 15:50:00,39.0,39.15,38.98,39.12,194700.0,18.851,18.9235,18.8413,18.909,194700.0
2008-03-11 09:30:00,40.0,40.18,39.67,39.78,92700.0,19.3343,19.4213,19.1748,19.228,92700.0
2008-03-11 09:40:00,39.78,39.81,39.62,39.62,105200.0,19.228,19.2425,19.1507,19.1507,105200.0
2008-03-11 09:50:00,39.63,39.7,39.58,39.65,102400.0,19.1555,19.1893,19.1313,19.1652,102400.0
2008-03-11 10:00:00,39.64,39.67,39.57,39.67,68100.0,19.1603,19.1748,19.1265,19.1748,68100.0
2008-03-11 10:10:00,39.66,39.73,39.54,39.55,69200.0,19.17,19.2038,19.112,19.1168,69200.0
2008-03-11 10:20:00,39.55,39.58,39.39,39.42,61000.0,19.1168,19.1313,19.0395,19.054,61000.0
2008-03-11 10:30:00,39.42,39.46,39.4,39.45,35100.0,19.054,19.0733,19.0443,19.0685,35100.0
2008-03-11 10:40:00,39.45,39.53,39.42,39.49,64000.0,19.0685,19.1072,19.054,19.0878,64000.0
2008-03-11 10:50:00,39.49,39.52,39.42,39.48,64400.0,19.0878,19.1023,19.054,19.083,64400.0
2008-03-11 11:00:00,39.48,39.5,39.38,39.46,40500.0,19.083,19.0927,19.0347,19.0733,40500.0
2008-03-11 11:10:00,39.45,39.48,39.3,39.31,48900.0,19.0685,19.083,18.996,19.0008,48900.0
2008-03-11 11:20:00,39.31,39.42,39.3,39.42,81300.0,19.0008,19.054,18.996,19.054,81300.0
2008-03-11 11:30:00,39.4,39.46,39.31,39.31,37200.0,19.0443,19.0733,19.0008,19.0008,37200.0
2008-03-11 11:40:00,39.31,39.5,39.31,39.47,48800.0,19.0008,19.0927,19.0008,19.0782,48800.0
2008-03-11 11:50:00,39.49,39.49,39.4,39.47,48900.0,19.0878,19.0878,19.0443,19.0782,48900.0
2008-03-11 12:00:00,39.48,39.54,39.46,39.54,63900.0,19.083,19.112,19.0733,19.112,63900.0
2008-03-11 12:10:00,39.54,39.62,39.49,39.59,47600.0,19.112,19.1507,19.0878,19.1362,47600.0
2008-03-11 12:20:00,39.59,39.66,39.51,39.56,42700.0,19.1362,19.17,19.0975,19.1217,42700.0
2008-03-11 12:30:00,39.55,39.61,39.47,39.54,66500.0,19.1168,19.1458,19.0782,19.112,66500.0
2008-03-11 12:40:00,39.53,39.56,39.47,39.52,46000.0,19.1072,19.1217,19.0782,19.1023,46000.0
2008-03-11 12:50:00,39.53,39.71,39.5,39.69,78200.0,19.1072,19.1942,19.0927,19.1845,78200.0
2008-03-11 13:00:00,39.69,39.75,39.66,39.7,73100.0,19.1845,19.2135,19.17,19.1893,73100.0
2008-03-11 13:10:00,39.7,39.83,39.69,39.82,65900.0,19.1893,19.2522,19.1845,19.2473,65900.0
2008-03-11 13:20:00,39.82,39.92,39.78,39.87,67800.0,19.2473,19.2957,19.228,19.2715,67800.0
2008-03-11 13:30:00,39.88,39.89,39.83,39.87,42500.0,19.2763,19.2812,19.2522,19.2715,42500.0
2008-03-11 13:40:00,39.87,39.92,39.81,39.82,63200.0,19.2715,19.2957,19.2425,19.2473,63200.0
2008-03-11 13:50:00,39.81,39.96,39.81,39.95,91800.0,19.2425,19.315,19.2425,19.3102,91800.0
2008-03-11 14:00:00,39.95,39.98,39.9,39.93,63800.0,19.3102,19.3247,19.286,19.3005,63800.0
2008-03-11 14:10:00,39.93,40.03,39.92,40.01,70600.0,19.3005,19.3488,19.2957,19.3392,70600.0
2008-03-11 14:20:00,40.0,40.02,39.97,39.98,59900.0,19.3343,19.344,19.3198,19.3247,59900.0
2008-03-11 14:30:00,39.98,40.0,39.92,39.95,86400.0,19.3247,19.3343,19.2957,19.3102,86400.0
2008-03-11 14:40:00,39.94,40.1,39.93,40.1,111700.0,19.3053,19.3827,19.3005,19.3827,111700.0
2008-03-11 14:50:00,40.1,40.23,40.06,40.15,96600.0,19.3827,19.4455,19.3633,19.4068,96600.0
2008-03-11 15:00:00,40.15,40.19,40.05,40.12,98100.0,19.4068,19.4262,19.3585,19.3923,98100.0
2008-03-11 15:10:00,40.12,40.21,40.09,40.19,106800.0,19.3923,19.4358,19.3778,19.4262,106800.0
2008-03-11 15:20:00,40.19,40.24,40.14,40.22,130800.0,19.4262,19.4503,19.402,19.4407,130800.0
2008-03-11 15:30:00,40.22,40.23,40.08,40.09,198600.0,19.4407,19.4455,19.373,19.3778,198600.0
2008-03-11 15:40:00,40.09,40.21,40.08,40.17,179200.0,19.3778,19.4358,19.373,19.4165,179200.0
2008-03-11 15:50:00,40.17,40.29,40.14,40.28,257000.0,19.4165,19.4745,19.402,19.4697,257000.0
2008-03-12 09:30:00,40.26,40.9,40.15,40.42,117100.0,19.46,19.7694,19.4068,19.5373,117100.0
2008-03-12 09:40:00,40.44,40.5,40.3,40.43,54700.0,19.547,19.576,19.4793,19.5422,54700.0
2008-03-12 09:50:00,40.43,40.52,40.39,40.42,38400.0,19.5422,19.5857,19.5228,19.5373,38400.0
2008-03-12 10:00:00,40.42,40.5,40.21,40.38,52900.0,19.5373,19.576,19.4358,19.518,52900.0
2008-03-12 10:10:00,40.39,40.4,40.25,40.35,30500.0,19.5228,19.5277,19.4552,19.5035,30500.0
2008-03-12 10:20:00,40.35,40.47,40.35,40.46,75000.0,19.5035,19.5615,19.5035,19.5567,75000.0
2008-03-12 10:30:00,40.46,40.66,40.42,40.59,98000.0,19.5567,19.6534,19.5373,19.6195,98000.0
2008-03-12 10:40:00,40.56,40.68,40.55,40.65,126700.0,19.605,19.663,19.6002,19.6485,126700.0
2008-03-12 10:50:00,40.66,40.82,40.64,40.73,168900.0,19.6534,19.7307,19.6437,19.6872,168900.0
2008-03-12 11:00:00,40.71,40.8,40.65,40.66,97500.0,19.6775,19.721,19.6485,19.6534,97500.0
2008-03-12 11:10:00,40.66,40.66,40.54,40.59,65300.0,19.6534,19.6534,19.5953,19.6195,65300.0
2008-03-12 11:20:00,40.6,40.63,40.52,40.54,49100.0,19.6244,19.6389,19.5857,19.5953,49100.0
2008-03-12 11:30:00,40.54,40.57,40.5,40.54,49200.0,19.5953,19.6098,19.576,19.5953,49200.0
2008-03-12 11:40:00,40.53,40.56,40.47,40.49,36000.0,19.5905,19.605,19.5615,19.5712,36000.0
2008-03-12 11:50:00,40.51,40.63,40.45,40.56,180500.0,19.5808,19.6389,19.5518,19.605,180500.0
2008-03-12 12:00:00,40.56,40.69,40.56,40.67,185100.0,19.605,19.6679,19.605,19.6582,185100.0
2008-03-12 12:10:00,40.66,40.74,40.58,40.58,129600.0,19.6534,19.692,19.6147,19.6147,129600.0
2008-03-12 12:20:00,40.59,40.63,40.42,40.43,52800.0,19.6195,19.6389,19.5373,19.5422,52800.0
2008-03-12 12:30:00,40.43,40.51,40.41,40.46,43600.0,19.5422,19.5808,19.5325,19.5567,43600.0
2008-03-12 12:40:00,40.47,40.52,40.28,40.3,85600.0,19.5615,19.5857,19.4697,19.4793,85600.0
2008-03-12 12:50:00,40.32,40.38,40.27,40.34,41700.0,19.489,19.518,19.4648,19.4987,41700.0
2008-03-12 13:00:00,40.36,40.49,40.36,40.48,80300.0,19.5083,19.5712,19.5083,19.5663,80300.0
2008-03-12 13:10:00,40.47,40.48,40.41,40.43,49700.0,19.5615,19.5663,19.5325,19.5422,49700.0
2008-03-12 13:20:00,40.44,40.58,40.43,40.51,103200.0,19.547,19.6147,19.5422,19.5808,103200.0
2008-03-12 13:30:00,40.51,40.53,40.47,40.48,51700.0,19.5808,19.5905,19.5615,19.5663,51700.0
2008-03-12 13:40:00,40.48,40.51,40.41,40.47,59600.0,19.5663,19.5808,19.5325,19.5615,59600.0
2008-03-12 13:50:00,40.48,40.49,40.37,40.38,37500.0,19.5663,19.5712,19.5132,19.518,37500.0
2008-03-12 14:00:00,40.38,40.39,40.32,40.39,51800.0,19.518,19.5228,19.489,19.5228,51800.0
2008-03-12 14:10:00,40.4,40.41,40.35,40.38,39200.0,19.5277,19.5325,19.5035,19.518,39200.0
2008-03-12 14:20:00,40.38,40.42,40.35,40.38,46300.0,19.518,19.5373,19.5035,19.518,46300.0
2008-03-12 14:30:00,40.37,40.5,40.35,40.46,68200.0,19.5132,19.576,19.5035,19.5567,68200.0
2008-03-12 14:40:00,40.45,40.55,40.45,40.53,66900.0,19.5518,19.6002,19.5518,19.5905,66900.0
2008-03-12 14:50:00,40.52,40.53,40.39,40.4,77800.0,19.5857,19.5905,19.5228,19.5277,77800.0
2008-03-12 15:00:00,40.4,40.41,40.3,40.34,64300.0,19.5277,19.5325,19.4793,19.4987,64300.0
2008-03-12 15:10:00,40.33,40.39,40.28,40.33,86800.0,19.4938,19.5228,19.4697,19.4938,86800.0
2008-03-12 15:20:00,40.32,40.37,40.16,40.2,103600.0,19.489,19.5132,19.4117,19.431,103600.0
2008-03-12 15:30:00,40.22,40.22,40.08,40.09,136900.0,19.4407,19.4407,19.373,19.3778,136900.0
2008-03-12 15:40:00,40.09,40.2,40.05,40.16,157300.0,19.3778,19.431,19.3585,19.4117,157300.0
2008-03-12 15:50:00,40.16,40.19,40.05,40.11,216200.0,19.4117,19.4262,19.3585,19.3875,216200.0
2008-03-13 09:30:00,40.03,40.03,39.31,39.5,140200.0,19.3488,19.3488,19.0008,19.0927,140200.0
2008-03-13 09:40:00,39.54,39.59,39.32,39.49,65600.0,19.112,19.1362,19.0057,19.0878,65600.0
2008-03-13 09:50:00,39.5,39.56,39.32,39.52,126500.0,19.0927,19.1217,19.0057,19.1023,126500.0
2008-03-13 10:00:00,39.51,39.62,39.37,39.61,89100.0,19.0975,19.1507,19.0298,19.1458,89100.0
2008-03-13 10:10:00,39.61,39.69,39.53,39.53,105200.0,19.1458,19.1845,19.1072,19.1072,105200.0
2008-03-13 10:20:00,39.55,39.55,39.34,39.35,96700.0,19.1168,19.1168,19.0153,19.0202,96700.0
2008-03-13 10:30:00,39.35,39.5,39.33,39.49,103000.0,19.0202,19.0927,19.0105,19.0878,103000.0
2008-03-13 10:40:00,39.49,39.52,39.33,39.43,110500.0,19.0878,19.1023,19.0105,19.0588,110500.0
2008-03-13 10:50:00,39.42,39.51,39.38,39.51,66100.0,19.054,19.0975,19.0347,19.0975,66100.0
2008-03-13 11:00:00,39.51,39.77,39.48,39.73,110200.0,19.0975,19.2232,19.083,19.2038,110200.0
2008-03-13 11:10:00,39.72,39.9,39.55,39.72,85900.0,19.199,19.286,19.1168,19.199,85900.0
2008-03-13 11:20:00,39.73,39.87,39.7,39.78,153500.0,19.2038,19.2715,19.1893,19.228,153500.0
2008-03-13 11:30:00,39.78,39.82,39.55,39.65,187600.0,19.228,19.2473,19.1168,19.1652,187600.0
2008-03-13 11:40:00,39.64,39.66,39.42,39.5,72700.0,19.1603,19.17,19.054,19.0927,72700.0
2008-03-13 11:50:00,39.51,39.65,39.4,39.48,55100.0,19.0975,19.1652,19.0443,19.083,55100.0
2008-03-13 12:00:00,39.49,39.6,39.43,39.6,52700.0,19.0878,19.141,19.0588,19.141,52700.0
2008-03-13 12:10:00,39.6,39.71,39.5,39.51,42800.0,19.141,19.1942,19.0927,19.0975,42800.0
2008-03-13 12:20:00,39.5,39.66,39.5,39.63,39700.0,19.0927,19.17,19.0927,19.1555,39700.0
2008-03-13 12:30:00,39.63,39.68,39.53,39.6,39500.0,19.1555,19.1797,19.1072,19.141,39500.0
2008-03-13 12:40:00,39.62,39.66,39.49,39.62,42100.0,19.1507,19.17,19.0878,19.1507,42100.0
2008-03-13 12:50:00,39.62,39.63,39.5,39.54,43400.0,19.1507,19.1555,19.0927,19.112,43400.0
2008-03-13 13:00:00,39.54,39.72,39.53,39.6,58800.0,19.112,19.199,19.1072,19.141,58800.0
2008-03-13 13:10:00,39.61,39.74,39.61,39.65,37700.0,19.1458,19.2087,19.1458,19.1652,37700.0
2008-03-13 13:20:00,39.66,39.77,39.58,39.71,85300.0,19.17,19.2232,19.1313,19.1942,85300.0
2008-03-13 13:30:00,39.72,39.89,39.72,39.81,87700.0,19.199,19.2812,19.199,19.2425,87700.0
2008-03-13 13:40:00,39.81,39.89,39.67,39.7,46000.0,19.2425,19.2812,19.1748,19.1893,46000.0
2008-03-13 13:50:00,39.7,40.04,39.68,40.0,82900.0,19.1893,19.3537,19.1797,19.3343,82900.0
2008-03-13 14:00:00,39.99,40.0,39.85,39.95,78800.0,19.3295,19.3343,19.2618,19.3102,78800.0
2008-03-13 14:10:00,39.93,40.0,39.81,39.83,85600.0,19.3005,19.3343,19.2425,19.2522,85600.0
2008-03-13 14:20:00,39.83,39.97,39.82,39.92,78200.0,19.2522,19.3198,19.2473,19.2957,78200.0
2008-03-13 14:30:00,39.94,39.95,39.73,39.73,97900.0,19.3053,19.3102,19.2038,19.2038,97900.0
2008-03-13 14:40:00,39.73,39.75,39.61,39.65,106900.0,19.2038,19.2135,19.1458,19.1652,106900.0
2008-03-13 14:50:00,39.64,39.74,39.61,39.74,87200.0,19.1603,19.2087,19.1458,19.2087,87200.0
2008-03-13 15:00:00,39.75,39.85,39.64,39.83,115400.0,19.2135,19.2618,19.1603,19.2522,115400.0
2008-03-13 15:10:00,39.82,39.82,39.65,39.72,116200.0,19.2473,19.2473,19.1652,19.199,116200.0
2008-03-13 15:20:00,39.74,39.81,39.66,39.77,151000.0,19.2087,19.2425,19.17,19.2232,151000.0
2008-03-13 15:30:00,39.79,39.82,39.65,39.76,121100.0,19.2328,19.2473,19.1652,19.2183,121100.0
2008-03-13 15:40:00,39.77,39.87,39.67,39.73,247000.0,19.2232,19.2715,19.1748,19.2038,247000.0
2008-03-13 15:50:00,39.74,39.76,39.68,39.72,263000.0,19.2087,19.2183,19.1797,19.199,263000.0
2008-03-14 09:30:00,39.88,40.08,39.69,39.89,87700.0,19.2763,19.373,19.1845,19.2812,87700.0
2008-03-14 09:40:00,39.86,40.0,39.37,39.37,65500.0,19.2667,19.3343,19.0298,19.0298,65500.0
2008-03-14 09:50:00,39.37,39.65,39.17,39.22,81000.0,19.0298,19.1652,18.9331,18.9573,81000.0
2008-03-14 10:00:00,39.19,39.35,38.84,39.26,121600.0,18.9428,19.0202,18.7736,18.9767,121600.0
2008-03-14 10:10:00,39.24,39.41,39.06,39.31,110200.0,18.967,19.0492,18.88,19.0008,110200.0
2008-03-14 10:20:00,39.3,39.3,39.05,39.17,115600.0,18.996,18.996,18.8751,18.9331,115600.0
2008-03-14 10:30:00,39.19,39.41,39.1,39.3,69000.0,18.9428,19.0492,18.8993,18.996,69000.0
2008-03-14 10:40:00,39.28,39.4,39.03,39.27,97800.0,18.9863,19.0443,18.8655,18.9815,97800.0
2008-03-14 10:50:00,39.27,39.42,39.22,39.25,71800.0,18.9815,19.054,18.9573,18.9718,71800.0
2008-03-14 11:00:00,39.24,39.41,39.21,39.36,42500.0,18.967,19.0492,18.9525,19.025,42500.0
2008-03-14 11:10:00,39.37,39.43,39.14,39.21,66400.0,19.0298,19.0588,18.9186,18.9525,66400.0
2008-03-14 11:20:00,39.21,39.26,39.1,39.25,54700.0,18.9525,18.9767,18.8993,18.9718,54700.0
2008-03-14 11:30:00,39.25,39.45,39.23,39.39,49400.0,18.9718,19.0685,18.9621,19.0395,49400.0
2008-03-14 11:40:00,39.39,39.64,39.24,39.25,83100.0,19.0395,19.1603,18.967,18.9718,83100.0
2008-03-14 11:50:00,39.26,39.32,39.11,39.22,83800.0,18.9767,19.0057,18.9041,18.9573,83800.0
2008-03-14 12:00:00,39.22,39.33,39.22,39.29,61200.0,18.9573,19.0105,18.9573,18.9912,61200.0
2008-03-14 12:10:00,39.29,39.38,39.27,39.28,53200.0,18.9912,19.0347,18.9815,18.9863,53200.0
2008-03-14 12:20:00,39.27,39.35,39.18,39.27,90200.0,18.9815,19.0202,18.938,18.9815,90200.0
2008-03-14 12:30:00,39.26,39.35,39.22,39.28,77600.0,18.9767,19.0202,18.9573,18.9863,77600.0
2008-03-14 12:40:00,39.27,39.36,39.17,39.33,77300.0,18.9815,19.025,18.9331,19.0105,77300.0
2008-03-14 12:50:00,39.34,39.46,39.21,39.37,71200.0,19.0153,19.0733,18.9525,19.0298,71200.0
2008-03-14 13:00:00,39.37,39.37,39.14,39.3,75000.0,19.0298,19.0298,18.9186,18.996,75000.0
2008-03-14 13:10:00,39.3,39.36,39.17,39.27,59700.0,18.996,19.025,18.9331,18.9815,59700.0
2008-03-14 13:20:00,39.28,39.34,39.17,39.2,70200.0,18.9863,19.0153,18.9331,18.9476,70200.0
2008-03-14 13:30:00,39.19,39.4,39.16,39.33,67300.0,18.9428,19.0443,18.9283,19.0105,67300.0
2008-03-14 13:40:00,39.31,39.35,39.18,39.26,53100.0,19.0008,19.0202,18.938,18.9767,53100.0
2008-03-14 13:50:00,39.26,39.3,39.14,39.14,53100.0,18.9767,18.996,18.9186,18.9186,53100.0
2008-03-14 14:00:00,39.14,39.28,39.14,39.19,79300.0,18.9186,18.9863,18.9186,18.9428,79300.0
2008-03-14 14:10:00,39.2,39.24,39.12,39.16,120200.0,18.9476,18.967,18.909,18.9283,120200.0
2008-03-14 14:20:00,39.16,39.25,38.97,39.04,127100.0,18.9283,18.9718,18.8365,18.8703,127100.0
2008-03-14 14:30:00,39.02,39.09,38.92,38.96,131200.0,18.8606,18.8945,18.8123,18.8316,131200.0
2008-03-14 14:40:00,38.96,39.27,38.95,39.0,131200.0,18.8316,18.9815,18.8268,18.851,131200.0
2008-03-14 14:50:00,39.01,39.2,38.99,39.17,94100.0,18.8558,18.9476,18.8461,18.9331,94100.0
2008-03-14 15:00:00,39.17,39.23,39.12,39.2,113300.0,18.9331,18.9621,18.909,18.9476,113300.0
2008-03-14 15:10:00,39.2,39.51,39.14,39.34,299900.0,18.9476,19.0975,18.9186,19.0153,299900.0
2008-03-14 15:20:00,39.34,39.64,39.33,39.55,157400.0,19.0153,19.1603,19.0105,19.1168,157400.0
2008-03-14 15:30:00,39.55,39.63,39.42,39.59,253500.0,19.1168,19.1555,19.054,19.1362,253500.0
2008-03-14 15:40:00,39.57,39.59,39.36,39.54,204600.0,19.1265,19.1362,19.025,19.112,204600.0
2008-03-14 15:50:00,39.54,39.58,39.48,39.53,261600.0,19.112,19.1313,19.083,19.1072,261600.0
2008-03-17 09:30:00,38.71,39.5,38.71,39.27,142500.0,18.7108,19.0927,18.7108,18.9815,142500.0
2008-03-17 09:40:00,39.27,39.42,39.0,39.0,100200.0,18.9815,19.054,18.851,18.851,100200.0
2008-03-17 09:50:00,39.02,39.13,38.94,39.0,78300.0,18.8606,18.9138,18.822,18.851,78300.0
2008-03-17 10:00:00,39.0,39.14,38.95,39.09,56900.0,18.851,18.9186,18.8268,18.8945,56900.0
2008-03-17 10:10:00,39.09,39.18,39.01,39.1,56300.0,18.8945,18.938,18.8558,18.8993,56300.0
2008-03-17 10:20:00,39.11,39.21,39.03,39.06,64500.0,18.9041,18.9525,18.8655,18.88,64500.0
2008-03-17 10:30:00,39.06,39.18,39.04,39.1,70900.0,18.88,18.938,18.8703,18.8993,70900.0
2008-03-17 10:40:00,39.09,39.28,39.07,39.21,70500.0,18.8945,18.9863,18.8848,18.9525,70500.0
2008-03-17 10:50:00,39.21,39.3,39.18,39.23,56400.0,18.9525,18.996,18.938,18.9621,56400.0
2008-03-17 11:00:00,39.24,39.27,39.08,39.2,67100.0,18.967,18.9815,18.8896,18.9476,67100.0
2008-03-17 11:10:00,39.2,39.24,39.05,39.16,72700.0,18.9476,18.967,18.8751,18.9283,72700.0
2008-03-17 11:20:00,39.15,39.25,39.08,39.2,46600.0,18.9235,18.9718,18.8896,18.9476,46600.0
2008-03-17 11:30:00,39.19,39.36,39.18,39.27,68400.0,18.9428,19.025,18.938,18.9815,68400.0
2008-03-17 11:40:00,39.27,39.42,39.24,39.4,69900.0,18.9815,19.054,18.967,19.0443,69900.0
2008-03-17 11:50:00,39.39,39.4,39.18,39.19,72600.0,19.0395,19.0443,18.938,18.9428,72600.0
2008-03-17 12:00:00,39.19,39.27,39.16,39.23,88000.0,18.9428,18.9815,18.9283,18.9621,88000.0
2008-03-17 12:10:00,39.23,39.36,39.21,39.33,46700.0,18.9621,19.025,18.9525,19.0105,46700.0
2008-03-17 12:20:00,39.34,39.35,39.12,39.27,62000.0,19.0153,19.0202,18.909,18.9815,62000.0
2008-03-17 12:30:00,39.25,39.39,39.18,39.37,64900.0,18.9718,19.0395,18.938,19.0298,64900.0
2008-03-17 12:40:00,39.38,39.43,39.31,39.4,68900.0,19.0347,19.0588,19.0008,19.0443,68900.0
2008-03-17 12:50:00,39.4,39.5,39.37,39.39,66200.0,19.0443,19.0927,19.0298,19.0395,66200.0
2008-03-17 13:00:00,39.39,39.44,39.35,39.39,47700.0,19.0395,19.0637,19.0202,19.0395,47700.0
2008-03-17 13:10:00,39.38,39.41,39.33,39.39,52600.0,19.0347,19.0492,19.0105,19.0395,52600.0
2008-03-17 13:20:00,39.38,39.42,39.27,39.32,129400.0,19.0347,19.054,18.9815,19.0057,129400.0
2008-03-17 13:30:00,39.31,39.32,39.18,39.19,66200.0,19.0008,19.0057,18.938,18.9428,66200.0
2008-03-17 13:40:00,39.19,39.39,39.18,39.25,107700.0,18.9428,19.0395,18.938,18.9718,107700.0
2008-03-17 13:50:00,39.25,39.38,39.24,39.34,79300.0,18.9718,19.0347,18.967,19.0153,79300.0
2008-03-17 14:00:00,39.34,39.65,39.32,39.63,108900.0,19.0153,19.1652,19.0057,19.1555,108900.0
2008-03-17 14:10:00,39.62,39.64,39.56,39.59,85800.0,19.1507,19.1603,19.1217,19.1362,85800.0
2008-03-17 14:20:00,39.58,39.63,39.56,39.56,106900.0,19.1313,19.1555,19.1217,19.1217,106900.0
2008-03-17 14:30:00,39.56,39.75,39.55,39.69,82800.0,19.1217,19.2135,19.1168,19.1845,82800.0
2008-03-17 14:40:00,39.69,39.89,39.67,39.83,157300.0,19.1845,19.2812,19.1748,19.2522,157300.0
2008-03-17 14:50:00,39.83,39.91,39.74,39.77,146100.0,19.2522,19.2908,19.2087,19.2232,146100.0
2008-03-17 15:00:00,39.76,40.0,39.74,39.98,200200.0,19.2183,19.3343,19.2087,19.3247,200200.0
2008-03-17 15:10:00,39.99,40.04,39.89,40.0,299400.0,19.3295,19.3537,19.2812,19.3343,299400.0
2008-03-17 15:20:00,40.01,40.36,40.0,40.19,241900.0,19.3392,19.5083,19.3343,19.4262,241900.0
2008-03-17 15:30:00,40.19,40.39,40.12,40.31,259200.0,19.4262,19.5228,19.3923,19.4842,259200.0
2008-03-17 15:40:00,40.3,40.43,40.3,40.39,355100.0,19.4793,19.5422,19.4793,19.5228,355100.0
2008-03-17 15:50:00,40.39,40.44,40.23,40.23,586500.0,19.5228,19.547,19.4455,19.4455,586500.0
2008-03-18 09:30:00,40.89,40.89,40.21,40.57,109000.0,19.7645,19.7645,19.4358,19.6098,109000.0
2008-03-18 09:40:00,40.59,40.63,40.43,40.57,114500.0,19.6195,19.6389,19.5422,19.6098,114500.0
2008-03-18 09:50:00,40.56,40.67,40.47,40.56,60900.0,19.605,19.6582,19.5615,19.605,60900.0
2008-03-18 10:00:00,40.58,40.69,40.54,40.61,80300.0,19.6147,19.6679,19.5953,19.6292,80300.0
2008-03-18 10:10:00,40.6,40.62,40.53,40.58,41000.0,19.6244,19.634,19.5905,19.6147,41000.0
2008-03-18 10:20:00,40.57,40.57,40.5,40.5,53800.0,19.6098,19.6098,19.576,19.576,53800.0
2008-03-18 10:30:00,40.5,40.56,40.4,40.4,95700.0,19.576,19.605,19.5277,19.5277,95700.0
2008-03-18 10:40:00,40.4,40.5,40.3,40.38,122200.0,19.5277,19.576,19.4793,19.518,122200.0
2008-03-18 10:50:00,40.39,40.5,40.35,40.46,68600.0,19.5228,19.576,19.5035,19.5567,68600.0
2008-03-18 11:00:00,40.47,40.56,40.44,40.51,122600.0,19.5615,19.605,19.547,19.5808,122600.0
2008-03-18 11:10:00,40.51,40.53,40.48,40.5,66600.0,19.5808,19.5905,19.5663,19.576,66600.0
2008-03-18 11:20:00,40.5,40.57,40.49,40.57,91900.0,19.576,19.6098,19.5712,19.6098,91900.0
2008-03-18 11:30:00,40.56,40.56,40.49,40.54,91000.0,19.605,19.605,19.5712,19.5953,91000.0
2008-03-18 11:40:00,40.54,40.58,40.5,40.58,54400.0,19.5953,19.6147,19.576,19.6147,54400.0
2008-03-18 11:50:00,40.58,40.62,40.56,40.6,75700.0,19.6147,19.634,19.605,19.6244,75700.0
2008-03-18 12:00:00,40.61,40.63,40.57,40.58,60900.0,19.6292,19.6389,19.6098,19.6147,60900.0
2008-03-18 12:10:00,40.58,40.68,40.55,40.65,39800.0,19.6147,19.663,19.6002,19.6485,39800.0
2008-03-18 12:20:00,40.66,40.69,40.61,40.67,34200.0,19.6534,19.6679,19.6292,19.6582,34200.0
2008-03-18 12:30:00,40.67,40.81,40.66,40.77,71600.0,19.6582,19.7259,19.6534,19.7065,71600.0
2008-03-18 12:40:00,40.76,40.83,40.73,40.78,50800.0,19.7017,19.7355,19.6872,19.7114,50800.0
2008-03-18 12:50:00,40.78,40.83,40.74,40.79,55600.0,19.7114,19.7355,19.692,19.7162,55600.0
2008-03-18 13:00:00,40.79,40.8,40.68,40.68,61300.0,19.7162,19.721,19.663,19.663,61300.0
2008-03-18 13:10:00,40.68,40.73,40.67,40.73,65900.0,19.663,19.6872,19.6582,19.6872,65900.0
2008-03-18 13:20:00,40.72,40.78,40.71,40.75,66300.0,19.6824,19.7114,19.6775,19.6969,66300.0
2008-03-18 13:30:00,40.75,40.86,40.75,40.85,65700.0,19.6969,19.75,19.6969,19.7452,65700.0
2008-03-18 13:40:00,40.85,40.95,40.79,40.93,65000.0,19.7452,19.7935,19.7162,19.7839,65000.0
2008-03-18 13:50:00,40.92,40.94,40.82,40.86,95800.0,19.779,19.7887,19.7307,19.75,95800.0
2008-03-18 14:00:00,40.86,41.06,40.86,40.97,88300.0,19.75,19.8467,19.75,19.8032,88300.0
2008-03-18 14:10:00,40.96,40.96,40.45,40.73,118200.0,19.7984,19.7984,19.5518,19.6872,118200.0
2008-03-18 14:20:00,40.75,40.86,40.52,40.7,133000.0,19.6969,19.75,19.5857,19.6727,133000.0
2008-03-18 14:30:00,40.7,40.7,40.32,40.39,128300.0,19.6727,19.6727,19.489,19.5228,128300.0
2008-03-18 14:40:00,40.39,40.79,40.36,40.74,131800.0,19.5228,19.7162,19.5083,19.692,131800.0
2008-03-18 14:50:00,40.73,41.14,40.71,41.07,94900.0,19.6872,19.8854,19.6775,19.8515,94900.0
2008-03-18 15:00:00,41.06,41.1,40.9,41.07,98500.0,19.8467,19.866,19.7694,19.8515,98500.0
2008-03-18 15:10:00,41.06,41.07,40.86,40.92,84300.0,19.8467,19.8515,19.75,19.779,84300.0
2008-03-18 15:20:00,40.93,41.02,40.85,40.9,103500.0,19.7839,19.8274,19.7452,19.7694,103500.0
2008-03-18 15:30:00,40.9,41.05,40.81,41.02,164100.0,19.7694,19.8419,19.7259,19.8274,164100.0
2008-03-18 15:40:00,41.02,41.2,41.0,41.02,117700.0,19.8274,19.9144,19.8177,19.8274,117700.0
2008-03-18 15:50:00,41.02,41.21,41.0,41.21,341800.0,19.8274,19.9192,19.8177,19.9192,341800.0
2008-03-19 09:30:00,41.49,41.87,41.35,41.67,110900.0,20.0545,20.2382,19.9869,20.1415,110900.0
2008-03-19 09:40:00,41.67,41.81,41.56,41.58,97800.0,20.1415,20.2092,20.0884,20.098,97800.0
2008-03-19 09:50:00,41.6,41.65,41.43,41.47,81600.0,20.1077,20.1319,20.0255,20.0449,81600.0
2008-03-19 10:00:00,41.49,41.6,41.45,41.49,99100.0,20.0545,20.1077,20.0352,20.0545,99100.0
2008-03-19 10:10:00,41.49,41.57,41.45,41.49,70300.0,20.0545,20.0932,20.0352,20.0545,70300.0
2008-03-19 10:20:00,41.48,41.56,41.45,41.49,69800.0,20.0497,20.0884,20.0352,20.0545,69800.0
2008-03-19 10:30:00,41.49,41.53,41.46,41.5,85000.0,20.0545,20.0739,20.04,20.0594,85000.0
2008-03-19 10:40:00,41.5,41.55,41.3,41.38,112800.0,20.0594,20.0835,19.9627,20.0014,112800.0
2008-03-19 10:50:00,41.38,41.42,41.31,41.35,39600.0,20.0014,20.0207,19.9675,19.9869,39600.0
2008-03-19 11:00:00,41.36,41.36,41.22,41.26,58200.0,19.9917,19.9917,19.924,19.9434,58200.0
2008-03-19 11:10:00,41.26,41.31,41.23,41.24,60200.0,19.9434,19.9675,19.9289,19.9337,60200.0
2008-03-19 11:20:00,41.25,41.31,41.2,41.28,89600.0,19.9385,19.9675,19.9144,19.953,89600.0
2008-03-19 11:30:00,41.29,41.32,41.23,41.28,84700.0,19.9579,19.9724,19.9289,19.953,84700.0
2008-03-19 11:40:00,41.29,41.31,41.17,41.21,50700.0,19.9579,19.9675,19.8999,19.9192,50700.0
2008-03-19 11:50:00,41.21,41.28,41.19,41.21,54700.0,19.9192,19.953,19.9095,19.9192,54700.0
2008-03-19 12:00:00,41.21,41.21,41.04,41.16,111800.0,19.9192,19.9192,19.837,19.895,111800.0
2008-03-19 12:10:00,41.16,41.23,41.15,41.16,158500.0,19.895,19.9289,19.8902,19.895,158500.0
2008-03-19 12:20:00,41.16,41.2,41.13,41.17,129400.0,19.895,19.9144,19.8805,19.8999,129400.0
2008-03-19 12:30:00,41.17,41.25,41.16,41.24,176200.0,19.8999,19.9385,19.895,19.9337,176200.0
2008-03-19 12:40:00,41.23,41.23,41.14,41.17,120500.0,19.9289,19.9289,19.8854,19.8999,120500.0
2008-03-19 12:50:00,41.17,41.2,41.06,41.09,56100.0,19.8999,19.9144,19.8467,19.8612,56100.0
2008-03-19 13:00:00,41.09,41.12,41.05,41.1,54300.0,19.8612,19.8757,19.8419,19.866,54300.0
2008-03-19 13:10:00,41.11,41.11,40.99,41.07,74500.0,19.8709,19.8709,19.8129,19.8515,74500.0
2008-03-19 13:20:00,41.06,41.16,40.93,40.96,85900.0,19.8467,19.895,19.7839,19.7984,85900.0
2008-03-19 13:30:00,40.95,41.0,40.86,40.89,113100.0,19.7935,19.8177,19.75,19.7645,113100.0
2008-03-19 13:40:00,40.89,40.94,40.84,40.87,44800.0,19.7645,19.7887,19.7404,19.7549,44800.0
2008-03-19 13:50:00,40.87,40.87,40.6,40.72,81800.0,19.7549,19.7549,19.6244,19.6824,81800.0
2008-03-19 14:00:00,40.72,40.75,40.55,40.65,93300.0,19.6824,19.6969,19.6002,19.6485,93300.0
2008-03-19 14:10:00,40.65,40.74,40.58,40.71,113900.0,19.6485,19.692,19.6147,19.6775,113900.0
2008-03-19 14:20:00,40.71,40.75,40.6,40.6,55800.0,19.6775,19.6969,19.6244,19.6244,55800.0
2008-03-19 14:30:00,40.62,40.67,40.47,40.48,136500.0,19.634,19.6582,19.5615,19.5663,136500.0
2008-03-19 14:40:00,40.48,40.62,40.47,40.54,95800.0,19.5663,19.634,19.5615,19.5953,95800.0
2008-03-19 14:50:00,40.54,40.66,40.53,40.64,128800.0,19.5953,19.6534,19.5905,19.6437,128800.0
2008-03-19 15:00:00,40.63,40.79,40.62,40.75,138300.0,19.6389,19.7162,19.634,19.6969,138300.0
2008-03-19 15:10:00,40.75,40.77,40.58,40.63,103700.0,19.6969,19.7065,19.6147,19.6389,103700.0
2008-03-19 15:20:00,40.62,40.66,40.43,40.46,139800.0,19.634,19.6534,19.5422,19.5567,139800.0
2008-03-19 15:30:00,40.46,40.51,40.36,40.36,183200.0,19.5567,19.5808,19.5083,19.5083,183200.0
2008-03-19 15:40:00,40.36,40.42,40.25,40.3,157600.0,19.5083,19.5373,19.4552,19.4793,157600.0
2008-03-19 15:50:00,40.31,40.37,40.14,40.14,394600.0,19.4842,19.5132,19.402,19.402,394600.0
2008-03-20 09:30:00,40.33,40.59,40.1,40.28,857600.0,19.4938,19.6195,19.3827,19.4697,857600.0
2008-03-20 09:40:00,40.28,40.29,39.89,39.9,73900.0,19.4697,19.4745,19.2812,19.286,73900.0
2008-03-20 09:50:00,39.9,39.99,39.85,39.89,90100.0,19.286,19.3295,19.2618,19.2812,90100.0
2008-03-20 10:00:00,39.89,40.22,39.81,40.19,126300.0,19.2812,19.4407,19.2425,19.4262,126300.0
2008-03-20 10:10:00,40.17,40.37,40.13,40.3,94400.0,19.4165,19.5132,19.3972,19.4793,94400.0
2008-03-20 10:20:00,40.29,40.46,40.27,40.46,104900.0,19.4745,19.5567,19.4648,19.5567,104900.0
2008-03-20 10:30:00,40.45,40.51,40.32,40.35,63600.0,19.5518,19.5808,19.489,19.5035,63600.0
2008-03-20 10:40:00,40.33,40.46,40.26,40.46,32100.0,19.4938,19.5567,19.46,19.5567,32100.0
2008-03-20 10:50:00,40.44,40.49,40.37,40.49,41200.0,19.547,19.5712,19.5132,19.5712,41200.0
2008-03-20 11:00:00,40.49,40.66,40.46,40.66,66800.0,19.5712,19.6534,19.5567,19.6534,66800.0
2008-03-20 11:10:00,40.65,40.65,40.54,40.58,34200.0,19.6485,19.6485,19.5953,19.6147,34200.0
2008-03-20 11:20:00,40.57,40.68,40.56,40.6,39100.0,19.6098,19.663,19.605,19.6244,39100.0
2008-03-20 11:30:00,40.6,40.61,40.38,40.38,28900.0,19.6244,19.6292,19.518,19.518,28900.0
2008-03-20 11:40:00,40.37,40.43,40.31,40.4,41700.0,19.5132,19.5422,19.4842,19.5277,41700.0
2008-03-20 11:50:00,40.4,40.46,40.37,40.4,69800.0,19.5277,19.5567,19.5132,19.5277,69800.0
2008-03-20 12:00:00,40.41,40.49,40.32,40.44,113400.0,19.5325,19.5712,19.489,19.547,113400.0
2008-03-20 12:10:00,40.45,40.45,40.4,40.43,70000.0,19.5518,19.5518,19.5277,19.5422,70000.0
2008-03-20 12:20:00,40.42,40.43,40.35,40.36,68300.0,19.5373,19.5422,19.5035,19.5083,68300.0
2008-03-20 12:30:00,40.36,40.39,40.27,40.29,62300.0,19.5083,19.5228,19.4648,19.4745,62300.0
2008-03-20 12:40:00,40.29,40.35,40.28,40.34,40200.0,19.4745,19.5035,19.4697,19.4987,40200.0
2008-03-20 12:50:00,40.34,40.38,40.33,40.33,26600.0,19.4987,19.518,19.4938,19.4938,26600.0
2008-03-20 13:00:00,40.33,40.38,40.3,40.35,26900.0,19.4938,19.518,19.4793,19.5035,26900.0
2008-03-20 13:10:00,40.34,40.37,40.28,40.36,18500.0,19.4987,19.5132,19.4697,19.5083,18500.0
2008-03-20 13:20:00,40.36,40.46,40.35,40.41,56300.0,19.5083,19.5567,19.5035,19.5325,56300.0
2008-03-20 13:30:00,40.4,40.48,40.38,40.46,36200.0,19.5277,19.5663,19.518,19.5567,36200.0
2008-03-20 13:40:00,40.47,40.48,40.42,40.43,28400.0,19.5615,19.5663,19.5373,19.5422,28400.0
2008-03-20 13:50:00,40.41,40.5,40.38,40.5,33000.0,19.5325,19.576,19.518,19.576,33000.0
2008-03-20 14:00:00,40.49,40.56,40.48,40.5,30300.0,19.5712,19.605,19.5663,19.576,30300.0
2008-03-20 14:10:00,40.51,40.54,40.42,40.43,43400.0,19.5808,19.5953,19.5373,19.5422,43400.0
2008-03-20 14:20:00,40.43,40.5,40.4,40.5,26200.0,19.5422,19.576,19.5277,19.576,26200.0
2008-03-20 14:30:00,40.5,40.59,40.47,40.57,38900.0,19.576,19.6195,19.5615,19.6098,38900.0
2008-03-20 14:40:00,40.56,40.66,40.52,40.66,46200.0,19.605,19.6534,19.5857,19.6534,46200.0
2008-03-20 14:50:00,40.66,40.68,40.59,40.67,43700.0,19.6534,19.663,19.6195,19.6582,43700.0
2008-03-20 15:00:00,40.66,40.77,40.66,40.73,57900.0,19.6534,19.7065,19.6534,19.6872,57900.0
2008-03-20 15:10:00,40.73,40.79,40.73,40.77,62500.0,19.6872,19.7162,19.6872,19.7065,62500.0
2008-03-20 15:20:00,40.77,40.85,40.7,40.72,86100.0,19.7065,19.7452,19.6727,19.6824,86100.0
2008-03-20 15:30:00,40.74,40.83,40.67,40.69,100700.0,19.692,19.7355,19.6582,19.6679,100700.0
2008-03-20 15:40:00,40.7,40.72,40.58,40.66,182400.0,19.6727,19.6824,19.6147,19.6534,182400.0
2008-03-20 15:50:00,40.65,40.83,40.13,40.76,395200.0,19.6485,19.7355,19.3972,19.7017,395200.0
2008-03-24 09:30:00,40.83,41.2,40.83,41.06,70700.0,19.7355,19.9144,19.7355,19.8467,70700.0
2008-03-24 09:40:00,41.06,41.06,40.75,40.79,44500.0,19.8467,19.8467,19.6969,19.7162,44500.0
2008-03-24 09:50:00,40.77,40.99,40.75,40.78,40200.0,19.7065,19.8129,19.6969,19.7114,40200.0
2008-03-24 10:00:00,40.79,40.92,40.61,40.66,80800.0,19.7162,19.779,19.6292,19.6534,80800.0
2008-03-24 10:10:00,40.66,40.75,40.52,40.53,59300.0,19.6534,19.6969,19.5857,19.5905,59300.0
2008-03-24 10:20:00,40.53,40.67,40.51,40.6,78500.0,19.5905,19.6582,19.5808,19.6244,78500.0
2008-03-24 10:30:00,40.6,40.6,40.46,40.49,41400.0,19.6244,19.6244,19.5567,19.5712,41400.0
2008-03-24 10:40:00,40.49,40.61,40.46,40.55,43900.0,19.5712,19.6292,19.5567,19.6002,43900.0
2008-03-24 10:50:00,40.55,40.62,40.55,40.57,43000.0,19.6002,19.634,19.6002,19.6098,43000.0
2008-03-24 11:00:00,40.57,40.59,40.51,40.56,50900.0,19.6098,19.6195,19.5808,19.605,50900.0
2008-03-24 11:10:00,40.54,40.6,40.44,40.44,54300.0,19.5953,19.6244,19.547,19.547,54300.0
2008-03-24 11:20:00,40.44,40.51,40.43,40.45,30900.0,19.547,19.5808,19.5422,19.5518,30900.0
2008-03-24 11:30:00,40.45,40.48,40.33,40.34,43600.0,19.5518,19.5663,19.4938,19.4987,43600.0
2008-03-24 11:40:00,40.34,40.45,40.33,40.36,45800.0,19.4987,19.5518,19.4938,19.5083,45800.0
2008-03-24 11:50:00,40.36,40.38,40.34,40.37,17100.0,19.5083,19.518,19.4987,19.5132,17100.0
2008-03-24 12:00:00,40.37,40.4,40.32,40.4,47700.0,19.5132,19.5277,19.489,19.5277,47700.0
2008-03-24 12:10:00,40.4,40.42,40.33,40.42,80300.0,19.5277,19.5373,19.4938,19.5373,80300.0
2008-03-24 12:20:00,40.41,40.43,40.38,40.4,26500.0,19.5325,19.5422,19.518,19.5277,26500.0
2008-03-24 12:30:00,40.4,40.44,40.38,40.44,31400.0,19.5277,19.547,19.518,19.547,31400.0
2008-03-24 12:40:00,40.44,40.54,40.44,40.53,31600.0,19.547,19.5953,19.547,19.5905,31600.0
2008-03-24 12:50:00,40.54,40.64,40.53,40.61,32200.0,19.5953,19.6437,19.5905,19.6292,32200.0
2008-03-24 13:00:00,40.59,40.65,40.56,40.58,35500.0,19.6195,19.6485,19.605,19.6147,35500.0
2008-03-24 13:10:00,40.6,40.61,40.55,40.55,16300.0,19.6244,19.6292,19.6002,19.6002,16300.0
2008-03-24 13:20:00,40.55,40.57,40.53,40.56,15600.0,19.6002,19.6098,19.5905,19.605,15600.0
2008-03-24 13:30:00,40.55,40.62,40.54,40.6,34100.0,19.6002,19.634,19.5953,19.6244,34100.0
2008-03-24 13:40:00,40.61,40.62,40.59,40.61,21500.0,19.6292,19.634,19.6195,19.6292,21500.0
2008-03-24 13:50:00,40.62,40.72,40.61,40.71,29300.0,19.634,19.6824,19.6292,19.6775,29300.0
2008-03-24 14:00:00,40.72,40.72,40.65,40.66,35100.0,19.6824,19.6824,19.6485,19.6534,35100.0
2008-03-24 14:10:00,40.67,40.77,40.66,40.77,66300.0,19.6582,19.7065,19.6534,19.7065,66300.0
2008-03-24 14:20:00,40.77,40.79,40.74,40.79,20300.0,19.7065,19.7162,19.692,19.7162,20300.0
2008-03-24 14:30:00,40.79,40.8,40.77,40.77,35100.0,19.7162,19.721,19.7065,19.7065,35100.0
2008-03-24 14:40:00,40.79,40.81,40.76,40.79,34500.0,19.7162,19.7259,19.7017,19.7162,34500.0
2008-03-24 14:50:00,40.77,40.81,40.72,40.77,49100.0,19.7065,19.7259,19.6824,19.7065,49100.0
2008-03-24 15:00:00,40.76,40.78,40.67,40.7,57300.0,19.7017,19.7114,19.6582,19.6727,57300.0
2008-03-24 15:10:00,40.7,40.78,40.69,40.78,47500.0,19.6727,19.7114,19.6679,19.7114,47500.0
2008-03-24 15:20:00,40.76,40.77,40.61,40.62,55300.0,19.7017,19.7065,19.6292,19.634,55300.0
2008-03-24 15:30:00,40.63,40.73,40.6,40.67,102500.0,19.6389,19.6872,19.6244,19.6582,102500.0
2008-03-24 15:40:00,40.67,40.75,40.64,40.69,64800.0,19.6582,19.6969,19.6437,19.6679,64800.0
2008-03-24 15:50:00,40.7,40.72,40.63,40.64,116300.0,19.6727,19.6824,19.6389,19.6437,116300.0
2008-03-25 09:30:00,40.62,40.95,40.62,40.79,43900.0,19.634,19.7935,19.634,19.7162,43900.0
2008-03-25 09:40:00,40.78,40.93,40.71,40.93,39800.0,19.7114,19.7839,19.6775,19.7839,39800.0
2008-03-25 09:50:00,40.93,41.0,40.78,40.86,34800.0,19.7839,19.8177,19.7114,19.75,34800.0
2008-03-25 10:00:00,40.81,40.82,40.63,40.71,53200.0,19.7259,19.7307,19.6389,19.6775,53200.0
2008-03-25 10:10:00,40.74,40.87,40.71,40.84,31500.0,19.692,19.7549,19.6775,19.7404,31500.0
2008-03-25 10:20:00,40.82,40.85,40.79,40.79,45900.0,19.7307,19.7452,19.7162,19.7162,45900.0
2008-03-25 10:30:00,40.79,40.83,40.74,40.74,62000.0,19.7162,19.7355,19.692,19.692,62000.0
2008-03-25 10:40:00,40.75,40.87,40.75,40.75,43200.0,19.6969,19.7549,19.6969,19.6969,43200.0
2008-03-25 10:50:00,40.75,40.8,40.7,40.73,31300.0,19.6969,19.721,19.6727,19.6872,31300.0
2008-03-25 11:00:00,40.73,40.79,40.71,40.71,16800.0,19.6872,19.7162,19.6775,19.6775,16800.0
2008-03-25 11:10:00,40.73,40.8,40.71,40.73,55400.0,19.6872,19.721,19.6775,19.6872,55400.0
2008-03-25 11:20:00,40.74,40.82,40.73,40.8,41500.0,19.692,19.7307,19.6872,19.721,41500.0
2008-03-25 11:30:00,40.79,40.92,40.77,40.81,35200.0,19.7162,19.779,19.7065,19.7259,35200.0
2008-03-25 11:40:00,40.81,40.87,40.79,40.82,37000.0,19.7259,19.7549,19.7162,19.7307,37000.0
2008-03-25 11:50:00,40.82,40.85,40.76,40.77,56500.0,19.7307,19.7452,19.7017,19.7065,56500.0
2008-03-25 12:00:00,40.78,40.82,40.76,40.79,48400.0,19.7114,19.7307,19.7017,19.7162,48400.0
2008-03-25 12:10:00,40.8,40.87,40.76,40.87,39200.0,19.721,19.7549,19.7017,19.7549,39200.0
2008-03-25 12:20:00,40.87,40.91,40.81,40.9,25600.0,19.7549,19.7742,19.7259,19.7694,25600.0
2008-03-25 12:30:00,40.9,40.96,40.9,40.94,29300.0,19.7694,19.7984,19.7694,19.7887,29300.0
2008-03-25 12:40:00,40.95,40.98,40.94,40.95,17300.0,19.7935,19.808,19.7887,19.7935,17300.0
2008-03-25 12:50:00,40.96,41.0,40.88,41.0,35700.0,19.7984,19.8177,19.7597,19.8177,35700.0
2008-03-25 13:00:00,40.99,40.99,40.83,40.83,30100.0,19.8129,19.8129,19.7355,19.7355,30100.0
2008-03-25 13:10:00,40.83,40.88,40.82,40.85,20200.0,19.7355,19.7597,19.7307,19.7452,20200.0
2008-03-25 13:20:00,40.86,40.93,40.85,40.9,26700.0,19.75,19.7839,19.7452,19.7694,26700.0
2008-03-25 13:30:00,40.89,40.92,40.86,40.86,54200.0,19.7645,19.779,19.75,19.75,54200.0
2008-03-25 13:40:00,40.86,40.89,40.85,40.85,18900.0,19.75,19.7645,19.7452,19.7452,18900.0
2008-03-25 13:50:00,40.85,40.85,40.79,40.82,21400.0,19.7452,19.7452,19.7162,19.7307,21400.0
2008-03-25 14:00:00,40.82,40.86,40.79,40.81,31800.0,19.7307,19.75,19.7162,19.7259,31800.0
2008-03-25 14:10:00,40.82,40.83,40.77,40.79,18300.0,19.7307,19.7355,19.7065,19.7162,18300.0
2008-03-25 14:20:00,40.79,40.8,40.75,40.8,18200.0,19.7162,19.721,19.6969,19.721,18200.0
2008-03-25 14:30:00,40.8,40.84,40.78,40.82,20600.0,19.721,19.7404,19.7114,19.7307,20600.0
2008-03-25 14:40:00,40.83,40.87,40.75,40.86,22600.0,19.7355,19.7549,19.6969,19.75,22600.0
2008-03-25 14:50:00,40.87,40.92,40.84,40.87,51400.0,19.7549,19.779,19.7404,19.7549,51400.0
2008-03-25 15:00:00,40.87,40.88,40.78,40.81,63800.0,19.7549,19.7597,19.7114,19.7259,63800.0
2008-03-25 15:10:00,40.8,40.8,40.73,40.75,74600.0,19.721,19.721,19.6872,19.6969,74600.0
2008-03-25 15:20:00,40.75,40.81,40.73,40.76,164400.0,19.6969,19.7259,19.6872,19.7017,164400.0
2008-03-25 15:30:00,40.77,40.8,40.67,40.68,107900.0,19.7065,19.721,19.6582,19.663,107900.0
2008-03-25 15:40:00,40.68,40.7,40.53,40.57,328200.0,19.663,19.6727,19.5905,19.6098,328200.0
2008-03-25 15:50:00,40.57,40.58,40.44,40.51,350200.0,19.6098,19.6147,19.547,19.5808,350200.0
2008-03-26 09:30:00,40.24,40.61,40.24,40.57,69700.0,19.4503,19.6292,19.4503,19.6098,69700.0
2008-03-26 09:40:00,40.56,40.56,40.47,40.5,140300.0,19.605,19.605,19.5615,19.576,140300.0
2008-03-26 09:50:00,40.52,40.62,40.48,40.52,85600.0,19.5857,19.634,19.5663,19.5857,85600.0
2008-03-26 10:00:00,40.52,40.63,40.5,40.63,82200.0,19.5857,19.6389,19.576,19.6389,82200.0
2008-03-26 10:10:00,40.62,40.7,40.49,40.51,122500.0,19.634,19.6727,19.5712,19.5808,122500.0
2008-03-26 10:20:00,40.52,40.62,40.5,40.6,57100.0,19.5857,19.634,19.576,19.6244,57100.0
2008-03-26 10:30:00,40.59,40.59,40.5,40.51,46000.0,19.6195,19.6195,19.576,19.5808,46000.0
2008-03-26 10:40:00,40.51,40.55,40.45,40.48,61200.0,19.5808,19.6002,19.5518,19.5663,61200.0
2008-03-26 10:50:00,40.48,40.57,40.48,40.53,35800.0,19.5663,19.6098,19.5663,19.5905,35800.0
2008-03-26 11:00:00,40.52,40.64,40.5,40.64,66900.0,19.5857,19.6437,19.576,19.6437,66900.0
2008-03-26 11:10:00,40.64,40.69,40.61,40.69,30600.0,19.6437,19.6679,19.6292,19.6679,30600.0
2008-03-26 11:20:00,40.67,40.8,40.65,40.79,46600.0,19.6582,19.721,19.6485,19.7162,46600.0
2008-03-26 11:30:00,40.78,40.89,40.78,40.85,37900.0,19.7114,19.7645,19.7114,19.7452,37900.0
2008-03-26 11:40:00,40.85,40.88,40.81,40.85,31000.0,19.7452,19.7597,19.7259,19.7452,31000.0
2008-03-26 11:50:00,40.85,40.94,40.82,40.91,43100.0,19.7452,19.7887,19.7307,19.7742,43100.0
2008-03-26 12:00:00,40.91,41.02,40.9,40.98,53700.0,19.7742,19.8274,19.7694,19.808,53700.0
2008-03-26 12:10:00,40.99,40.99,40.86,40.87,31800.0,19.8129,19.8129,19.75,19.7549,31800.0
2008-03-26 12:20:00,40.87,40.94,40.87,40.89,34800.0,19.7549,19.7887,19.7549,19.7645,34800.0
2008-03-26 12:30:00,40.88,40.89,40.8,40.8,23000.0,19.7597,19.7645,19.721,19.721,23000.0
2008-03-26 12:40:00,40.8,40.85,40.76,40.77,33600.0,19.721,19.7452,19.7017,19.7065,33600.0
2008-03-26 12:50:00,40.76,40.83,40.72,40.8,38400.0,19.7017,19.7355,19.6824,19.721,38400.0
2008-03-26 13:00:00,40.8,40.84,40.77,40.8,22200.0,19.721,19.7404,19.7065,19.721,22200.0
2008-03-26 13:10:00,40.8,40.86,40.79,40.83,22400.0,19.721,19.75,19.7162,19.7355,22400.0
2008-03-26 13:20:00,40.84,40.86,40.79,40.81,26100.0,19.7404,19.75,19.7162,19.7259,26100.0
2008-03-26 13:30:00,40.81,40.81,40.68,40.71,72700.0,19.7259,19.7259,19.663,19.6775,72700.0
2008-03-26 13:40:00,40.72,40.72,40.61,40.63,35500.0,19.6824,19.6824,19.6292,19.6389,35500.0
2008-03-26 13:50:00,40.63,40.68,40.61,40.67,25600.0,19.6389,19.663,19.6292,19.6582,25600.0
2008-03-26 14:00:00,40.67,40.7,40.65,40.69,35600.0,19.6582,19.6727,19.6485,19.6679,35600.0
2008-03-26 14:10:00,40.68,40.74,40.67,40.7,22900.0,19.663,19.692,19.6582,19.6727,22900.0
2008-03-26 14:20:00,40.71,40.71,40.65,40.67,51000.0,19.6775,19.6775,19.6485,19.6582,51000.0
2008-03-26 14:30:00,40.67,40.75,40.64,40.73,63300.0,19.6582,19.6969,19.6437,19.6872,63300.0
2008-03-26 14:40:00,40.72,40.78,40.72,40.74,41800.0,19.6824,19.7114,19.6824,19.692,41800.0
2008-03-26 14:50:00,40.73,40.81,40.67,40.81,272400.0,19.6872,19.7259,19.6582,19.7259,272400.0
2008-03-26 15:00:00,40.82,40.83,40.72,40.79,97300.0,19.7307,19.7355,19.6824,19.7162,97300.0
2008-03-26 15:10:00,40.79,40.8,40.66,40.69,123100.0,19.7162,19.721,19.6534,19.6679,123100.0
2008-03-26 15:20:00,40.69,40.75,40.67,40.7,111100.0,19.6679,19.6969,19.6582,19.6727,111100.0
2008-03-26 15:30:00,40.69,40.72,40.65,40.71,125100.0,19.6679,19.6824,19.6485,19.6775,125100.0
2008-03-26 15:40:00,40.71,40.74,40.67,40.69,82900.0,19.6775,19.692,19.6582,19.6679,82900.0
2008-03-26 15:50:00,40.69,40.72,40.63,40.68,139100.0,19.6679,19.6824,19.6389,19.663,139100.0
2008-03-27 09:30:00,40.84,41.19,40.79,41.14,99300.0,19.7404,19.9095,19.7162,19.8854,99300.0
2008-03-27 09:40:00,41.14,41.18,41.09,41.15,41800.0,19.8854,19.9047,19.8612,19.8902,41800.0
2008-03-27 09:50:00,41.15,41.16,41.01,41.08,42300.0,19.8902,19.895,19.8225,19.8564,42300.0
2008-03-27 10:00:00,41.1,41.21,41.08,41.2,44600.0,19.866,19.9192,19.8564,19.9144,44600.0
2008-03-27 10:10:00,41.2,41.3,41.2,41.2,42700.0,19.9144,19.9627,19.9144,19.9144,42700.0
2008-03-27 10:20:00,41.2,41.29,41.14,41.14,55700.0,19.9144,19.9579,19.8854,19.8854,55700.0
2008-03-27 10:30:00,41.16,41.16,41.0,41.14,61600.0,19.895,19.895,19.8177,19.8854,61600.0
2008-03-27 10:40:00,41.14,41.14,41.01,41.01,43100.0,19.8854,19.8854,19.8225,19.8225,43100.0
2008-03-27 10:50:00,41.01,41.05,41.0,41.0,50000.0,19.8225,19.8419,19.8177,19.8177,50000.0
2008-03-27 11:00:00,41.0,41.05,40.99,41.03,65100.0,19.8177,19.8419,19.8129,19.8322,65100.0
2008-03-27 11:10:00,41.04,41.12,41.02,41.07,40100.0,19.837,19.8757,19.8274,19.8515,40100.0
2008-03-27 11:20:00,41.07,41.18,41.03,41.16,53100.0,19.8515,19.9047,19.8322,19.895,53100.0
2008-03-27 11:30:00,41.16,41.21,41.11,41.19,24900.0,19.895,19.9192,19.8709,19.9095,24900.0
2008-03-27 11:40:00,41.19,41.25,41.17,41.21,46300.0,19.9095,19.9385,19.8999,19.9192,46300.0
2008-03-27 11:50:00,41.21,41.3,41.2,41.24,49400.0,19.9192,19.9627,19.9144,19.9337,49400.0
2008-03-27 12:00:00,41.23,41.26,41.16,41.18,64100.0,19.9289,19.9434,19.895,19.9047,64100.0
2008-03-27 12:10:00,41.2,41.26,41.18,41.19,69200.0,19.9144,19.9434,19.9047,19.9095,69200.0
2008-03-27 12:20:00,41.2,41.28,41.19,41.26,68600.0,19.9144,19.953,19.9095,19.9434,68600.0
2008-03-27 12:30:00,41.26,41.34,41.25,41.29,49900.0,19.9434,19.982,19.9385,19.9579,49900.0
2008-03-27 12:40:00,41.3,41.31,41.2,41.2,62100.0,19.9627,19.9675,19.9144,19.9144,62100.0
2008-03-27 12:50:00,41.2,41.25,41.18,41.23,70300.0,19.9144,19.9385,19.9047,19.9289,70300.0
2008-03-27 13:00:00,41.24,41.24,41.19,41.23,58900.0,19.9337,19.9337,19.9095,19.9289,58900.0
2008-03-27 13:10:00,41.22,41.34,41.22,41.3,34300.0,19.924,19.982,19.924,19.9627,34300.0
2008-03-27 13:20:00,41.3,41.3,41.24,41.26,133000.0,19.9627,19.9627,19.9337,19.9434,133000.0
2008-03-27 13:30:00,41.26,41.28,41.09,41.11,64700.0,19.9434,19.953,19.8612,19.8709,64700.0
2008-03-27 13:40:00,41.11,41.15,41.05,41.06,68500.0,19.8709,19.8902,19.8419,19.8467,68500.0
2008-03-27 13:50:00,41.05,41.1,40.99,40.99,72200.0,19.8419,19.866,19.8129,19.8129,72200.0
2008-03-27 14:00:00,40.99,41.01,40.95,40.98,74100.0,19.8129,19.8225,19.7935,19.808,74100.0
2008-03-27 14:10:00,40.98,41.01,40.94,40.94,72900.0,19.808,19.8225,19.7887,19.7887,72900.0
2008-03-27 14:20:00,40.94,40.98,40.91,40.92,75800.0,19.7887,19.808,19.7742,19.779,75800.0
2008-03-27 14:30:00,40.93,41.03,40.92,41.03,98900.0,19.7839,19.8322,19.779,19.8322,98900.0
2008-03-27 14:40:00,41.04,41.08,41.03,41.05,52500.0,19.837,19.8564,19.8322,19.8419,52500.0
2008-03-27 14:50:00,41.05,41.1,40.97,40.99,78400.0,19.8419,19.866,19.8032,19.8129,78400.0
2008-03-27 15:00:00,40.99,41.03,40.96,40.98,71800.0,19.8129,19.8322,19.7984,19.808,71800.0
2008-03-27 15:10:00,40.98,40.98,40.91,40.91,68600.0,19.808,19.808,19.7742,19.7742,68600.0
2008-03-27 15:20:00,40.91,40.92,40.84,40.88,99900.0,19.7742,19.779,19.7404,19.7597,99900.0
2008-03-27 15:30:00,40.87,40.94,40.72,40.72,192100.0,19.7549,19.7887,19.6824,19.6824,192100.0
2008-03-27 15:40:00,40.72,40.8,40.71,40.78,212100.0,19.6824,19.721,19.6775,19.7114,212100.0
2008-03-27 15:50:00,40.77,40.89,40.74,40.82,271200.0,19.7065,19.7645,19.692,19.7307,271200.0
2008-03-28 09:30:00,40.91,41.38,40.91,41.12,91000.0,19.7742,20.0014,19.7742,19.8757,91000.0
2008-03-28 09:40:00,41.12,41.32,41.06,41.27,58200.0,19.8757,19.9724,19.8467,19.9482,58200.0
2008-03-28 09:50:00,41.23,41.3,41.14,41.14,41000.0,19.9289,19.9627,19.8854,19.8854,41000.0
2008-03-28 10:00:00,41.11,41.21,41.08,41.2,47800.0,19.8709,19.9192,19.8564,19.9144,47800.0
2008-03-28 10:10:00,41.2,41.21,41.15,41.16,32800.0,19.9144,19.9192,19.8902,19.895,32800.0
2008-03-28 10:20:00,41.16,41.24,41.13,41.22,40000.0,19.895,19.9337,19.8805,19.924,40000.0
2008-03-28 10:30:00,41.22,41.22,41.05,41.05,54300.0,19.924,19.924,19.8419,19.8419,54300.0
2008-03-28 10:40:00,41.05,41.07,41.0,41.07,41800.0,19.8419,19.8515,19.8177,19.8515,41800.0
2008-03-28 10:50:00,41.07,41.13,40.97,41.01,40900.0,19.8515,19.8805,19.8032,19.8225,40900.0
2008-03-28 11:00:00,40.99,41.08,40.96,41.02,41900.0,19.8129,19.8564,19.7984,19.8274,41900.0
2008-03-28 11:10:00,41.02,41.04,40.9,40.92,33200.0,19.8274,19.837,19.7694,19.779,33200.0
2008-03-28 11:20:00,40.93,41.02,40.92,40.97,20500.0,19.7839,19.8274,19.779,19.8032,20500.0
2008-03-28 11:30:00,40.97,40.99,40.93,40.95,21900.0,19.8032,19.8129,19.7839,19.7935,21900.0
2008-03-28 11:40:00,40.95,40.99,40.9,40.93,46400.0,19.7935,19.8129,19.7694,19.7839,46400.0
2008-03-28 11:50:00,40.92,41.06,40.88,41.0,31000.0,19.779,19.8467,19.7597,19.8177,31000.0
2008-03-28 12:00:00,41.01,41.02,40.95,40.96,33800.0,19.8225,19.8274,19.7935,19.7984,33800.0
2008-03-28 12:10:00,40.95,40.95,40.79,40.85,57200.0,19.7935,19.7935,19.7162,19.7452,57200.0
2008-03-28 12:20:00,40.86,40.96,40.85,40.93,14300.0,19.75,19.7984,19.7452,19.7839,14300.0
2008-03-28 12:30:00,40.92,40.94,40.84,40.86,16200.0,19.779,19.7887,19.7404,19.75,16200.0
2008-03-28 12:40:00,40.85,40.87,40.76,40.77,28000.0,19.7452,19.7549,19.7017,19.7065,28000.0
2008-03-28 12:50:00,40.78,40.84,40.77,40.83,22800.0,19.7114,19.7404,19.7065,19.7355,22800.0
2008-03-28 13:00:00,40.83,40.85,40.79,40.8,26100.0,19.7355,19.7452,19.7162,19.721,26100.0
2008-03-28 13:10:00,40.79,40.81,40.78,40.81,28300.0,19.7162,19.7259,19.7114,19.7259,28300.0
2008-03-28 13:20:00,40.81,40.81,40.75,40.76,22800.0,19.7259,19.7259,19.6969,19.7017,22800.0
2008-03-28 13:30:00,40.76,40.8,40.76,40.8,34300.0,19.7017,19.721,19.7017,19.721,34300.0
2008-03-28 13:40:00,40.79,40.81,40.7,40.7,28200.0,19.7162,19.7259,19.6727,19.6727,28200.0
2008-03-28 13:50:00,40.7,40.7,40.59,40.64,75200.0,19.6727,19.6727,19.6195,19.6437,75200.0
2008-03-28 14:00:00,40.64,40.77,40.64,40.76,46200.0,19.6437,19.7065,19.6437,19.7017,46200.0
2008-03-28 14:10:00,40.76,40.77,40.68,40.69,51700.0,19.7017,19.7065,19.663,19.6679,51700.0
2008-03-28 14:20:00,40.68,40.72,40.65,40.66,31400.0,19.663,19.6824,19.6485,19.6534,31400.0
2008-03-28 14:30:00,40.67,40.7,40.61,40.63,31900.0,19.6582,19.6727,19.6292,19.6389,31900.0
2008-03-28 14:40:00,40.64,40.66,40.56,40.6,30600.0,19.6437,19.6534,19.605,19.6244,30600.0
2008-03-28 14:50:00,40.59,40.61,40.57,40.61,45400.0,19.6195,19.6292,19.6098,19.6292,45400.0
2008-03-28 15:00:00,40.61,40.67,40.57,40.58,41500.0,19.6292,19.6582,19.6098,19.6147,41500.0
2008-03-28 15:10:00,40.58,40.59,40.4,40.47,59800.0,19.6147,19.6195,19.5277,19.5615,59800.0
2008-03-28 15:20:00,40.47,40.56,40.44,40.54,65700.0,19.5615,19.605,19.547,19.5953,65700.0
2008-03-28 15:30:00,40.53,40.58,40.48,40.51,42200.0,19.5905,19.6147,19.5663,19.5808,42200.0
2008-03-28 15:40:00,40.52,40.53,40.39,40.43,59100.0,19.5857,19.5905,19.5228,19.5422,59100.0
2008-03-28 15:50:00,40.42,40.51,40.41,40.45,106800.0,19.5373,19.5808,19.5325,19.5518,106800.0
2008-03-31 08:00:00,40.31,40.31,40.31,40.31,100.0,19.4842,19.4842,19.4842,19.4842,100.0
2008-03-31 08:10:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 08:20:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 08:30:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 08:40:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 08:50:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 09:00:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 09:10:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 09:20:00,40.31,40.31,40.31,40.31,0.0,19.4842,19.4842,19.4842,19.4842,0.0
2008-03-31 09:30:00,40.56,40.7,40.39,40.41,48900.0,19.605,19.6727,19.5228,19.5325,48900.0
2008-03-31 09:40:00,40.4,40.45,40.27,40.33,59300.0,19.5277,19.5518,19.4648,19.4938,59300.0
2008-03-31 09:50:00,40.32,40.45,40.29,40.39,50300.0,19.489,19.5518,19.4745,19.5228,50300.0
2008-03-31 10:00:00,40.4,40.52,40.38,40.5,53000.0,19.5277,19.5857,19.518,19.576,53000.0
2008-03-31 10:10:00,40.49,40.53,40.49,40.53,34900.0,19.5712,19.5905,19.5712,19.5905,34900.0
2008-03-31 10:20:00,40.53,40.54,40.48,40.51,51700.0,19.5905,19.5953,19.5663,19.5808,51700.0
2008-03-31 10:30:00,40.51,40.56,40.49,40.53,59200.0,19.5808,19.605,19.5712,19.5905,59200.0
2008-03-31 10:40:00,40.53,40.65,40.52,40.63,42900.0,19.5905,19.6485,19.5857,19.6389,42900.0
2008-03-31 10:50:00,40.64,40.65,40.59,40.59,24000.0,19.6437,19.6485,19.6195,19.6195,24000.0
2008-03-31 11:00:00,40.59,40.6,40.5,40.56,34200.0,19.6195,19.6244,19.576,19.605,34200.0
2008-03-31 11:10:00,40.56,40.6,40.53,40.56,27300.0,19.605,19.6244,19.5905,19.605,27300.0
2008-03-31 11:20:00,40.57,40.64,40.57,40.61,38700.0,19.6098,19.6437,19.6098,19.6292,38700.0
2008-03-31 11:30:00,40.6,40.6,40.52,40.54,43400.0,19.6244,19.6244,19.5857,19.5953,43400.0
2008-03-31 11:40:00,40.53,40.59,40.53,40.59,26300.0,19.5905,19.6195,19.5905,19.6195,26300.0
2008-03-31 11:50:00,40.59,40.6,40.48,40.51,52800.0,19.6195,19.6244,19.5663,19.5808,52800.0
2008-03-31 12:00:00,40.5,40.51,40.49,40.5,47200.0,19.576,19.5808,19.5712,19.576,47200.0
2008-03-31 12:10:00,40.49,40.51,40.49,40.5,34600.0,19.5712,19.5808,19.5712,19.576,34600.0
2008-03-31 12:20:00,40.49,40.51,40.48,40.5,37700.0,19.5712,19.5808,19.5663,19.576,37700.0
2008-03-31 12:30:00,40.49,40.51,40.47,40.51,53000.0,19.5712,19.5808,19.5615,19.5808,53000.0
2008-03-31 12:40:00,40.5,40.51,40.47,40.51,44000.0,19.576,19.5808,19.5615,19.5808,44000.0
2008-03-31 12:50:00,40.5,40.56,40.49,40.55,36700.0,19.576,19.605,19.5712,19.6002,36700.0
2008-03-31 13:00:00,40.55,40.59,40.54,40.57,35200.0,19.6002,19.6195,19.5953,19.6098,35200.0
2008-03-31 13:10:00,40.58,40.64,40.57,40.64,26300.0,19.6147,19.6437,19.6098,19.6437,26300.0
2008-03-31 13:20:00,40.64,40.69,40.64,40.69,32000.0,19.6437,19.6679,19.6437,19.6679,32000.0
2008-03-31 13:30:00,40.68,40.74,40.66,40.73,46900.0,19.663,19.692,19.6534,19.6872,46900.0
2008-03-31 13:40:00,40.73,40.74,40.71,40.74,25300.0,19.6872,19.692,19.6775,19.692,25300.0
2008-03-31 13:50:00,40.74,40.77,40.72,40.75,41900.0,19.692,19.7065,19.6824,19.6969,41900.0
2008-03-31 14:00:00,40.75,40.81,40.74,40.8,57000.0,19.6969,19.7259,19.692,19.721,57000.0
2008-03-31 14:10:00,40.81,40.81,40.76,40.79,45600.0,19.7259,19.7259,19.7017,19.7162,45600.0
2008-03-31 14:20:00,40.78,40.84,40.76,40.8,55100.0,19.7114,19.7404,19.7017,19.721,55100.0
2008-03-31 14:30:00,40.81,40.84,40.8,40.84,38100.0,19.7259,19.7404,19.721,19.7404,38100.0
2008-03-31 14:40:00,40.83,40.88,40.82,40.87,99700.0,19.7355,19.7597,19.7307,19.7549,99700.0
2008-03-31 14:50:00,40.86,40.87,40.79,40.81,58400.0,19.75,19.7549,19.7162,19.7259,58400.0
2008-03-31 15:00:00,40.8,40.86,40.79,40.86,42400.0,19.721,19.75,19.7162,19.75,42400.0
2008-03-31 15:10:00,40.86,40.89,40.82,40.87,59800.0,19.75,19.7645,19.7307,19.7549,59800.0
2008-03-31 15:20:00,40.88,41.01,40.85,40.97,79300.0,19.7597,19.8225,19.7452,19.8032,79300.0
2008-03-31 15:30:00,40.96,40.96,40.81,40.83,86500.0,19.7984,19.7984,19.7259,19.7355,86500.0
2008-03-31 15:40:00,40.84,41.01,40.83,41.01,121400.0,19.7404,19.8225,19.7355,19.8225,121400.0
2008-03-31 15:50:00,41.02,41.02,40.85,40.86,220700.0,19.8274,19.8274,19.7452,19.75,220700.0
2008-04-01 09:30:00,41.12,41.46,41.12,41.32,106100.0,19.8757,20.04,19.8757,19.9724,106100.0
2008-04-01 09:40:00,41.32,41.65,41.32,41.64,100800.0,19.9724,20.1319,19.9724,20.127,100800.0
2008-04-01 09:50:00,41.65,41.78,41.57,41.69,151200.0,20.1319,20.1947,20.0932,20.1512,151200.0
2008-04-01 10:00:00,41.69,41.91,41.66,41.69,102900.0,20.1512,20.2575,20.1367,20.1512,102900.0
2008-04-01 10:10:00,41.7,41.74,41.53,41.54,54300.0,20.156,20.1754,20.0739,20.0787,54300.0
2008-04-01 10:20:00,41.54,41.69,41.52,41.66,75700.0,20.0787,20.1512,20.069,20.1367,75700.0
2008-04-01 10:30:00,41.67,41.79,41.63,41.65,115100.0,20.1415,20.1995,20.1222,20.1319,115100.0
2008-04-01 10:40:00,41.65,41.79,41.65,41.67,163700.0,20.1319,20.1995,20.1319,20.1415,163700.0
2008-04-01 10:50:00,41.66,41.76,41.64,41.72,177500.0,20.1367,20.185,20.127,20.1657,177500.0
2008-04-01 11:00:00,41.72,41.75,41.7,41.71,32300.0,20.1657,20.1802,20.156,20.1609,32300.0
2008-04-01 11:10:00,41.74,41.77,41.64,41.72,39200.0,20.1754,20.1899,20.127,20.1657,39200.0
2008-04-01 11:20:00,41.71,41.73,41.67,41.71,39000.0,20.1609,20.1705,20.1415,20.1609,39000.0
2008-04-01 11:30:00,41.73,41.77,41.72,41.76,26000.0,20.1705,20.1899,20.1657,20.185,26000.0
2008-04-01 11:40:00,41.76,41.77,41.73,41.76,32500.0,20.185,20.1899,20.1705,20.185,32500.0
2008-04-01 11:50:00,41.76,41.8,41.72,41.76,42400.0,20.185,20.2044,20.1657,20.185,42400.0
2008-04-01 12:00:00,41.76,41.85,41.74,41.81,88500.0,20.185,20.2285,20.1754,20.2092,88500.0
2008-04-01 12:10:00,41.82,41.9,41.8,41.88,99700.0,20.214,20.2527,20.2044,20.243,99700.0
2008-04-01 12:20:00,41.88,41.93,41.86,41.91,33000.0,20.243,20.2672,20.2334,20.2575,33000.0
2008-04-01 12:30:00,41.9,41.91,41.85,41.86,18700.0,20.2527,20.2575,20.2285,20.2334,18700.0
2008-04-01 12:40:00,41.87,41.93,41.86,41.9,27900.0,20.2382,20.2672,20.2334,20.2527,27900.0
2008-04-01 12:50:00,41.91,41.95,41.9,41.94,44700.0,20.2575,20.2769,20.2527,20.2721,44700.0
2008-04-01 13:00:00,41.93,41.97,41.9,41.96,55500.0,20.2672,20.2866,20.2527,20.2817,55500.0
2008-04-01 13:10:00,41.96,42.01,41.96,41.99,41100.0,20.2817,20.3059,20.2817,20.2962,41100.0
2008-04-01 13:20:00,41.99,42.1,41.97,42.07,38900.0,20.2962,20.3494,20.2866,20.3349,38900.0
2008-04-01 13:30:00,42.08,42.08,42.0,42.02,37600.0,20.3397,20.3397,20.3011,20.3107,37600.0
2008-04-01 13:40:00,42.01,42.07,41.99,42.0,33900.0,20.3059,20.3349,20.2962,20.3011,33900.0
2008-04-01 13:50:00,42.01,42.09,42.0,42.09,32800.0,20.3059,20.3446,20.3011,20.3446,32800.0
2008-04-01 14:00:00,42.11,42.16,42.07,42.13,72900.0,20.3542,20.3784,20.3349,20.3639,72900.0
2008-04-01 14:10:00,42.13,42.22,42.12,42.18,49600.0,20.3639,20.4074,20.3591,20.3881,49600.0
2008-04-01 14:20:00,42.18,42.26,42.18,42.19,85000.0,20.3881,20.4267,20.3881,20.3929,85000.0
2008-04-01 14:30:00,42.19,42.35,42.18,42.32,83400.0,20.3929,20.4702,20.3881,20.4557,83400.0
2008-04-01 14:40:00,42.33,42.38,42.28,42.33,125800.0,20.4606,20.4847,20.4364,20.4606,125800.0
2008-04-01 14:50:00,42.33,42.43,42.32,42.38,280100.0,20.4606,20.5089,20.4557,20.4847,280100.0
2008-04-01 15:00:00,42.38,42.5,42.37,42.48,240500.0,20.4847,20.5427,20.4799,20.5331,240500.0
2008-04-01 15:10:00,42.47,42.53,42.42,42.42,167100.0,20.5282,20.5572,20.5041,20.5041,167100.0
2008-04-01 15:20:00,42.43,42.55,42.4,42.48,300100.0,20.5089,20.5669,20.4944,20.5331,300100.0
2008-04-01 15:30:00,42.48,42.51,42.37,42.39,404100.0,20.5331,20.5476,20.4799,20.4896,404100.0
2008-04-01 15:40:00,42.37,42.45,42.36,42.4,285700.0,20.4799,20.5186,20.4751,20.4944,285700.0
2008-04-01 15:50:00,42.4,42.48,42.39,42.46,269900.0,20.4944,20.5331,20.4896,20.5234,269900.0
2008-04-02 09:30:00,42.45,42.84,42.4,42.79,79800.0,20.5186,20.7071,20.4944,20.6829,79800.0
2008-04-02 09:40:00,42.77,42.85,42.72,42.75,93300.0,20.6732,20.7119,20.6491,20.6636,93300.0
2008-04-02 09:50:00,42.74,42.83,42.71,42.81,57400.0,20.6587,20.7022,20.6442,20.6926,57400.0
2008-04-02 10:00:00,42.81,42.87,42.78,42.86,86300.0,20.6926,20.7216,20.6781,20.7167,86300.0
2008-04-02 10:10:00,42.85,42.88,42.77,42.86,60000.0,20.7119,20.7264,20.6732,20.7167,60000.0
2008-04-02 10:20:00,42.87,42.93,42.79,42.8,81200.0,20.7216,20.7506,20.6829,20.6877,81200.0
2008-04-02 10:30:00,42.79,42.83,42.7,42.7,109500.0,20.6829,20.7022,20.6394,20.6394,109500.0
2008-04-02 10:40:00,42.69,42.83,42.66,42.77,104500.0,20.6346,20.7022,20.6201,20.6732,104500.0
2008-04-02 10:50:00,42.74,42.81,42.69,42.7,68700.0,20.6587,20.6926,20.6346,20.6394,68700.0
2008-04-02 11:00:00,42.7,42.73,42.65,42.65,44600.0,20.6394,20.6539,20.6152,20.6152,44600.0
2008-04-02 11:10:00,42.66,42.72,42.63,42.71,49700.0,20.6201,20.6491,20.6056,20.6442,49700.0
2008-04-02 11:20:00,42.71,42.9,42.71,42.84,64600.0,20.6442,20.7361,20.6442,20.7071,64600.0
2008-04-02 11:30:00,42.83,42.9,42.82,42.83,40300.0,20.7022,20.7361,20.6974,20.7022,40300.0
2008-04-02 11:40:00,42.82,42.82,42.78,42.79,65400.0,20.6974,20.6974,20.6781,20.6829,65400.0
2008-04-02 11:50:00,42.8,42.81,42.77,42.8,59900.0,20.6877,20.6926,20.6732,20.6877,59900.0
2008-04-02 12:00:00,42.81,42.9,42.79,42.8,44500.0,20.6926,20.7361,20.6829,20.6877,44500.0
2008-04-02 12:10:00,42.79,42.8,42.75,42.8,45200.0,20.6829,20.6877,20.6636,20.6877,45200.0
2008-04-02 12:20:00,42.8,42.86,42.78,42.85,41900.0,20.6877,20.7167,20.6781,20.7119,41900.0
2008-04-02 12:30:00,42.84,42.85,42.8,42.82,33600.0,20.7071,20.7119,20.6877,20.6974,33600.0
2008-04-02 12:40:00,42.82,42.89,42.81,42.88,38500.0,20.6974,20.7312,20.6926,20.7264,38500.0
2008-04-02 12:50:00,42.88,42.94,42.88,42.92,33000.0,20.7264,20.7554,20.7264,20.7457,33000.0
2008-04-02 13:00:00,42.93,42.95,42.91,42.94,35200.0,20.7506,20.7602,20.7409,20.7554,35200.0
2008-04-02 13:10:00,42.94,42.96,42.92,42.94,42500.0,20.7554,20.7651,20.7457,20.7554,42500.0
2008-04-02 13:20:00,42.95,42.98,42.92,42.97,44000.0,20.7602,20.7747,20.7457,20.7699,44000.0
2008-04-02 13:30:00,42.97,42.99,42.92,42.96,53100.0,20.7699,20.7796,20.7457,20.7651,53100.0
2008-04-02 13:40:00,42.96,42.99,42.94,42.98,70000.0,20.7651,20.7796,20.7554,20.7747,70000.0
2008-04-02 13:50:00,42.99,43.0,42.96,43.0,47900.0,20.7796,20.7844,20.7651,20.7844,47900.0
2008-04-02 14:00:00,43.0,43.06,42.99,43.05,47500.0,20.7844,20.8134,20.7796,20.8086,47500.0
2008-04-02 14:10:00,43.05,43.12,43.05,43.1,73800.0,20.8086,20.8424,20.8086,20.8327,73800.0
2008-04-02 14:20:00,43.1,43.12,43.06,43.08,60300.0,20.8327,20.8424,20.8134,20.8231,60300.0
2008-04-02 14:30:00,43.08,43.09,42.89,42.89,106000.0,20.8231,20.8279,20.7312,20.7312,106000.0
2008-04-02 14:40:00,42.9,42.91,42.84,42.85,81200.0,20.7361,20.7409,20.7071,20.7119,81200.0
2008-04-02 14:50:00,42.85,42.85,42.79,42.82,69100.0,20.7119,20.7119,20.6829,20.6974,69100.0
2008-04-02 15:00:00,42.81,42.82,42.68,42.73,83000.0,20.6926,20.6974,20.6297,20.6539,83000.0
2008-04-02 15:10:00,42.73,42.8,42.71,42.8,77800.0,20.6539,20.6877,20.6442,20.6877,77800.0
2008-04-02 15:20:00,42.8,42.82,42.77,42.78,74700.0,20.6877,20.6974,20.6732,20.6781,74700.0
2008-04-02 15:30:00,42.78,42.87,42.75,42.76,93700.0,20.6781,20.7216,20.6636,20.6684,93700.0
2008-04-02 15:40:00,42.75,42.81,42.74,42.8,73600.0,20.6636,20.6926,20.6587,20.6877,73600.0
2008-04-02 15:50:00,42.8,42.82,42.74,42.79,150900.0,20.6877,20.6974,20.6587,20.6829,150900.0
2008-04-03 09:30:00,42.58,42.81,42.55,42.81,39500.0,20.5814,20.6926,20.5669,20.6926,39500.0
2008-04-03 09:40:00,42.81,42.82,42.63,42.66,51500.0,20.6926,20.6974,20.6056,20.6201,51500.0
2008-04-03 09:50:00,42.67,42.67,42.55,42.61,63300.0,20.6249,20.6249,20.5669,20.5959,63300.0
2008-04-03 10:00:00,42.61,42.84,42.6,42.65,55500.0,20.5959,20.7071,20.5911,20.6152,55500.0
2008-04-03 10:10:00,42.61,42.66,42.58,42.66,37200.0,20.5959,20.6201,20.5814,20.6201,37200.0
2008-04-03 10:20:00,42.64,42.67,42.53,42.56,32300.0,20.6104,20.6249,20.5572,20.5717,32300.0
2008-04-03 10:30:00,42.57,42.59,42.47,42.47,20600.0,20.5766,20.5862,20.5282,20.5282,20600.0
2008-04-03 10:40:00,42.47,42.5,42.43,42.45,39300.0,20.5282,20.5427,20.5089,20.5186,39300.0
2008-04-03 10:50:00,42.44,42.51,42.42,42.51,24700.0,20.5137,20.5476,20.5041,20.5476,24700.0
2008-04-03 11:00:00,42.51,42.51,42.41,42.42,35000.0,20.5476,20.5476,20.4992,20.5041,35000.0
2008-04-03 11:10:00,42.41,42.53,42.4,42.51,40900.0,20.4992,20.5572,20.4944,20.5476,40900.0
2008-04-03 11:20:00,42.5,42.55,42.48,42.55,37700.0,20.5427,20.5669,20.5331,20.5669,37700.0
2008-04-03 11:30:00,42.54,42.61,42.48,42.51,50300.0,20.5621,20.5959,20.5331,20.5476,50300.0
2008-04-03 11:40:00,42.52,42.62,42.47,42.61,44300.0,20.5524,20.6007,20.5282,20.5959,44300.0
2008-04-03 11:50:00,42.61,42.7,42.6,42.7,42500.0,20.5959,20.6394,20.5911,20.6394,42500.0
2008-04-03 12:00:00,42.69,42.69,42.6,42.62,21900.0,20.6346,20.6346,20.5911,20.6007,21900.0
2008-04-03 12:10:00,42.62,42.64,42.56,42.59,24000.0,20.6007,20.6104,20.5717,20.5862,24000.0
2008-04-03 12:20:00,42.59,42.59,42.46,42.49,16100.0,20.5862,20.5862,20.5234,20.5379,16100.0
2008-04-03 12:30:00,42.48,42.52,42.46,42.48,23600.0,20.5331,20.5524,20.5234,20.5331,23600.0
2008-04-03 12:40:00,42.48,42.54,42.45,42.45,35200.0,20.5331,20.5621,20.5186,20.5186,35200.0
2008-04-03 12:50:00,42.45,42.48,42.42,42.45,20500.0,20.5186,20.5331,20.5041,20.5186,20500.0
2008-04-03 13:00:00,42.44,42.5,42.43,42.49,24900.0,20.5137,20.5427,20.5089,20.5379,24900.0
2008-04-03 13:10:00,42.49,42.64,42.47,42.64,34700.0,20.5379,20.6104,20.5282,20.6104,34700.0
2008-04-03 13:20:00,42.63,42.64,42.56,42.59,26400.0,20.6056,20.6104,20.5717,20.5862,26400.0
2008-04-03 13:30:00,42.59,42.63,42.59,42.61,32600.0,20.5862,20.6056,20.5862,20.5959,32600.0
2008-04-03 13:40:00,42.61,42.62,42.55,42.6,22000.0,20.5959,20.6007,20.5669,20.5911,22000.0
2008-04-03 13:50:00,42.61,42.62,42.55,42.56,42800.0,20.5959,20.6007,20.5669,20.5717,42800.0
2008-04-03 14:00:00,42.58,42.59,42.51,42.52,74600.0,20.5814,20.5862,20.5476,20.5524,74600.0
2008-04-03 14:10:00,42.53,42.55,42.47,42.49,60900.0,20.5572,20.5669,20.5282,20.5379,60900.0
2008-04-03 14:20:00,42.49,42.51,42.45,42.46,30900.0,20.5379,20.5476,20.5186,20.5234,30900.0
2008-04-03 14:30:00,42.45,42.47,42.4,42.41,61800.0,20.5186,20.5282,20.4944,20.4992,61800.0
2008-04-03 14:40:00,42.41,42.45,42.4,42.42,58700.0,20.4992,20.5186,20.4944,20.5041,58700.0
2008-04-03 14:50:00,42.41,42.43,42.4,42.43,47100.0,20.4992,20.5089,20.4944,20.5089,47100.0
2008-04-03 15:00:00,42.43,42.46,42.39,42.4,37400.0,20.5089,20.5234,20.4896,20.4944,37400.0
2008-04-03 15:10:00,42.4,42.46,42.37,42.37,59600.0,20.4944,20.5234,20.4799,20.4799,59600.0
2008-04-03 15:20:00,42.37,42.38,42.35,42.37,43100.0,20.4799,20.4847,20.4702,20.4799,43100.0
2008-04-03 15:30:00,42.37,42.41,42.35,42.36,74000.0,20.4799,20.4992,20.4702,20.4751,74000.0
2008-04-03 15:40:00,42.35,42.37,42.26,42.27,80000.0,20.4702,20.4799,20.4267,20.4316,80000.0
2008-04-03 15:50:00,42.28,42.38,42.26,42.33,148000.0,20.4364,20.4847,20.4267,20.4606,148000.0
2008-04-04 09:30:00,42.3,42.49,42.3,42.42,29700.0,20.4461,20.5379,20.4461,20.5041,29700.0
2008-04-04 09:40:00,42.4,42.58,42.38,42.58,52600.0,20.4944,20.5814,20.4847,20.5814,52600.0
2008-04-04 09:50:00,42.57,42.96,42.56,42.88,91600.0,20.5766,20.7651,20.5717,20.7264,91600.0
2008-04-04 10:00:00,42.85,43.04,42.79,42.99,138900.0,20.7119,20.8037,20.6829,20.7796,138900.0
2008-04-04 10:10:00,42.99,43.03,42.83,42.94,57300.0,20.7796,20.7989,20.7022,20.7554,57300.0
2008-04-04 10:20:00,42.94,43.07,42.94,43.03,26900.0,20.7554,20.8182,20.7554,20.7989,26900.0
2008-04-04 10:30:00,43.03,43.07,42.92,42.96,43000.0,20.7989,20.8182,20.7457,20.7651,43000.0
2008-04-04 10:40:00,42.96,43.14,42.96,43.08,25900.0,20.7651,20.8521,20.7651,20.8231,25900.0
2008-04-04 10:50:00,43.1,43.18,43.1,43.13,37400.0,20.8327,20.8714,20.8327,20.8472,37400.0
2008-04-04 11:00:00,43.14,43.23,43.1,43.19,42500.0,20.8521,20.8956,20.8327,20.8762,42500.0
2008-04-04 11:10:00,43.18,43.24,43.17,43.18,32400.0,20.8714,20.9004,20.8666,20.8714,32400.0
2008-04-04 11:20:00,43.19,43.3,43.15,43.27,47000.0,20.8762,20.9294,20.8569,20.9149,47000.0
2008-04-04 11:30:00,43.27,43.31,43.18,43.27,72300.0,20.9149,20.9343,20.8714,20.9149,72300.0
2008-04-04 11:40:00,43.28,43.3,43.24,43.24,39000.0,20.9198,20.9294,20.9004,20.9004,39000.0
2008-04-04 11:50:00,43.25,43.29,43.17,43.17,27400.0,20.9053,20.9246,20.8666,20.8666,27400.0
2008-04-04 12:00:00,43.18,43.25,43.18,43.25,35600.0,20.8714,20.9053,20.8714,20.9053,35600.0
2008-04-04 12:10:00,43.26,43.33,43.22,43.31,43600.0,20.9101,20.9439,20.8907,20.9343,43600.0
2008-04-04 12:20:00,43.31,43.34,43.25,43.33,43600.0,20.9343,20.9488,20.9053,20.9439,43600.0
2008-04-04 12:30:00,43.32,43.39,43.3,43.35,52700.0,20.9391,20.9729,20.9294,20.9536,52700.0
2008-04-04 12:40:00,43.34,43.4,43.31,43.33,47400.0,20.9488,20.9778,20.9343,20.9439,47400.0
2008-04-04 12:50:00,43.34,43.42,43.34,43.39,30700.0,20.9488,20.9874,20.9488,20.9729,30700.0
2008-04-04 13:00:00,43.39,43.39,43.28,43.31,31700.0,20.9729,20.9729,20.9198,20.9343,31700.0
2008-04-04 13:10:00,43.31,43.32,43.24,43.28,62200.0,20.9343,20.9391,20.9004,20.9198,62200.0
2008-04-04 13:20:00,43.29,43.34,43.28,43.34,52700.0,20.9246,20.9488,20.9198,20.9488,52700.0
2008-04-04 13:30:00,43.35,43.39,43.32,43.35,57700.0,20.9536,20.9729,20.9391,20.9536,57700.0
2008-04-04 13:40:00,43.35,43.37,43.29,43.33,52300.0,20.9536,20.9633,20.9246,20.9439,52300.0
2008-04-04 13:50:00,43.33,43.5,43.21,43.27,545200.0,20.9439,21.0261,20.8859,20.9149,545200.0
2008-04-04 14:00:00,43.27,43.38,43.26,43.29,65600.0,20.9149,20.9681,20.9101,20.9246,65600.0
2008-04-04 14:10:00,43.29,43.31,43.27,43.29,38400.0,20.9246,20.9343,20.9149,20.9246,38400.0
2008-04-04 14:20:00,43.29,43.37,43.28,43.36,97200.0,20.9246,20.9633,20.9198,20.9584,97200.0
2008-04-04 14:30:00,43.36,43.48,43.33,43.46,91300.0,20.9584,21.0164,20.9439,21.0068,91300.0
2008-04-04 14:40:00,43.47,43.52,43.46,43.5,113900.0,21.0116,21.0358,21.0068,21.0261,113900.0
2008-04-04 14:50:00,43.5,43.54,43.5,43.54,119300.0,21.0261,21.0454,21.0261,21.0454,119300.0
2008-04-04 15:00:00,43.54,43.55,43.43,43.44,115400.0,21.0454,21.0503,20.9923,20.9971,115400.0
2008-04-04 15:10:00,43.44,43.45,43.35,43.41,65000.0,20.9971,21.0019,20.9536,20.9826,65000.0
2008-04-04 15:20:00,43.41,43.51,43.37,43.39,157100.0,20.9826,21.0309,20.9633,20.9729,157100.0
2008-04-04 15:30:00,43.39,43.4,43.25,43.27,205700.0,20.9729,20.9778,20.9053,20.9149,205700.0
2008-04-04 15:40:00,43.26,43.3,43.23,43.24,121500.0,20.9101,20.9294,20.8956,20.9004,121500.0
2008-04-04 15:50:00,43.24,44.21,43.16,43.21,282600.0,20.9004,21.3693,20.8617,20.8859,282600.0
2008-04-07 09:30:00,43.6,43.6,43.15,43.27,58800.0,21.0744,21.0744,20.8569,20.9149,58800.0
2008-04-07 09:40:00,43.28,43.28,43.06,43.25,246200.0,20.9198,20.9198,20.8134,20.9053,246200.0
2008-04-07 09:50:00,43.25,43.41,43.22,43.32,62400.0,20.9053,20.9826,20.8907,20.9391,62400.0
2008-04-07 10:00:00,43.3,43.31,43.16,43.16,41000.0,20.9294,20.9343,20.8617,20.8617,41000.0
2008-04-07 10:10:00,43.17,43.28,43.14,43.26,51300.0,20.8666,20.9198,20.8521,20.9101,51300.0
2008-04-07 10:20:00,43.26,43.28,43.2,43.2,94400.0,20.9101,20.9198,20.8811,20.8811,94400.0
2008-04-07 10:30:00,43.19,43.21,43.12,43.18,53600.0,20.8762,20.8859,20.8424,20.8714,53600.0
2008-04-07 10:40:00,43.19,43.19,43.13,43.14,36300.0,20.8762,20.8762,20.8472,20.8521,36300.0
2008-04-07 10:50:00,43.13,43.15,43.05,43.09,29400.0,20.8472,20.8569,20.8086,20.8279,29400.0
2008-04-07 11:00:00,43.1,43.13,43.09,43.11,37000.0,20.8327,20.8472,20.8279,20.8376,37000.0
2008-04-07 11:10:00,43.1,43.15,43.1,43.14,38800.0,20.8327,20.8569,20.8327,20.8521,38800.0
2008-04-07 11:20:00,43.15,43.27,43.14,43.26,45500.0,20.8569,20.9149,20.8521,20.9101,45500.0
2008-04-07 11:30:00,43.26,43.47,43.26,43.44,114200.0,20.9101,21.0116,20.9101,20.9971,114200.0
2008-04-07 11:40:00,43.44,43.58,43.44,43.51,74100.0,20.9971,21.0648,20.9971,21.0309,74100.0
2008-04-07 11:50:00,43.51,43.53,43.47,43.53,39600.0,21.0309,21.0406,21.0116,21.0406,39600.0
2008-04-07 12:00:00,43.52,43.53,43.46,43.47,52800.0,21.0358,21.0406,21.0068,21.0116,52800.0
2008-04-07 12:10:00,43.47,43.51,43.46,43.48,23200.0,21.0116,21.0309,21.0068,21.0164,23200.0
2008-04-07 12:20:00,43.47,43.48,43.42,43.46,33900.0,21.0116,21.0164,20.9874,21.0068,33900.0
2008-04-07 12:30:00,43.46,43.46,43.41,43.45,36400.0,21.0068,21.0068,20.9826,21.0019,36400.0
2008-04-07 12:40:00,43.46,43.53,43.45,43.52,54000.0,21.0068,21.0406,21.0019,21.0358,54000.0
2008-04-07 12:50:00,43.52,43.55,43.49,43.54,43800.0,21.0358,21.0503,21.0213,21.0454,43800.0
2008-04-07 13:00:00,43.55,43.55,43.49,43.49,37300.0,21.0503,21.0503,21.0213,21.0213,37300.0
2008-04-07 13:10:00,43.49,43.5,43.46,43.47,44400.0,21.0213,21.0261,21.0068,21.0116,44400.0
2008-04-07 13:20:00,43.48,43.5,43.45,43.5,41800.0,21.0164,21.0261,21.0019,21.0261,41800.0
2008-04-07 13:30:00,43.5,43.52,43.48,43.49,37700.0,21.0261,21.0358,21.0164,21.0213,37700.0
2008-04-07 13:40:00,43.49,43.5,43.47,43.48,26200.0,21.0213,21.0261,21.0116,21.0164,26200.0
2008-04-07 13:50:00,43.48,43.51,43.47,43.48,43500.0,21.0164,21.0309,21.0116,21.0164,43500.0
2008-04-07 14:00:00,43.47,43.52,43.47,43.49,62500.0,21.0116,21.0358,21.0116,21.0213,62500.0
2008-04-07 14:10:00,43.49,43.52,43.47,43.5,45700.0,21.0213,21.0358,21.0116,21.0261,45700.0
2008-04-07 14:20:00,43.49,43.5,43.4,43.41,55100.0,21.0213,21.0261,20.9778,20.9826,55100.0
2008-04-07 14:30:00,43.42,43.42,43.3,43.37,68400.0,20.9874,20.9874,20.9294,20.9633,68400.0
2008-04-07 14:40:00,43.37,43.39,43.33,43.35,57700.0,20.9633,20.9729,20.9439,20.9536,57700.0
2008-04-07 14:50:00,43.35,43.48,43.34,43.4,81700.0,20.9536,21.0164,20.9488,20.9778,81700.0
2008-04-07 15:00:00,43.41,43.47,43.38,43.39,95400.0,20.9826,21.0116,20.9681,20.9729,95400.0
2008-04-07 15:10:00,43.38,43.48,43.34,43.44,93500.0,20.9681,21.0164,20.9488,20.9971,93500.0
2008-04-07 15:20:00,43.44,43.53,43.43,43.51,96600.0,20.9971,21.0406,20.9923,21.0309,96600.0
2008-04-07 15:30:00,43.52,43.53,43.42,43.44,235800.0,21.0358,21.0406,20.9874,20.9971,235800.0
2008-04-07 15:40:00,43.44,43.46,43.34,43.34,119800.0,20.9971,21.0068,20.9488,20.9488,119800.0
2008-04-07 15:50:00,43.34,43.45,43.32,43.42,208400.0,20.9488,21.0019,20.9391,20.9874,208400.0
2008-04-08 09:30:00,43.18,43.51,43.13,43.45,61900.0,20.8714,21.0309,20.8472,21.0019,61900.0
2008-04-08 09:40:00,43.49,43.5,43.31,43.44,43600.0,21.0213,21.0261,20.9343,20.9971,43600.0
2008-04-08 09:50:00,43.44,43.48,43.43,43.47,64100.0,20.9971,21.0164,20.9923,21.0116,64100.0
2008-04-08 10:00:00,43.46,43.47,43.37,43.43,117000.0,21.0068,21.0116,20.9633,20.9923,117000.0
2008-04-08 10:10:00,43.43,43.49,43.34,43.36,78000.0,20.9923,21.0213,20.9488,20.9584,78000.0
2008-04-08 10:20:00,43.35,43.42,43.29,43.32,63700.0,20.9536,20.9874,20.9246,20.9391,63700.0
2008-04-08 10:30:00,43.31,43.41,43.29,43.36,104400.0,20.9343,20.9826,20.9246,20.9584,104400.0
2008-04-08 10:40:00,43.36,43.44,43.36,43.36,54700.0,20.9584,20.9971,20.9584,20.9584,54700.0
2008-04-08 10:50:00,43.36,43.4,43.35,43.39,59400.0,20.9584,20.9778,20.9536,20.9729,59400.0
2008-04-08 11:00:00,43.4,43.41,43.37,43.39,53200.0,20.9778,20.9826,20.9633,20.9729,53200.0
2008-04-08 11:10:00,43.4,43.42,43.37,43.4,59400.0,20.9778,20.9874,20.9633,20.9778,59400.0
2008-04-08 11:20:00,43.39,43.4,43.37,43.39,21600.0,20.9729,20.9778,20.9633,20.9729,21600.0
2008-04-08 11:30:00,43.39,43.41,43.36,43.39,36600.0,20.9729,20.9826,20.9584,20.9729,36600.0
2008-04-08 11:40:00,43.39,43.42,43.38,43.41,32200.0,20.9729,20.9874,20.9681,20.9826,32200.0
2008-04-08 11:50:00,43.41,43.42,43.38,43.39,30900.0,20.9826,20.9874,20.9681,20.9729,30900.0
2008-04-08 12:00:00,43.39,43.4,43.35,43.36,23000.0,20.9729,20.9778,20.9536,20.9584,23000.0
2008-04-08 12:10:00,43.35,43.38,43.28,43.3,42300.0,20.9536,20.9681,20.9198,20.9294,42300.0
2008-04-08 12:20:00,43.3,43.35,43.27,43.27,21300.0,20.9294,20.9536,20.9149,20.9149,21300.0
2008-04-08 12:30:00,43.27,43.33,43.27,43.29,24600.0,20.9149,20.9439,20.9149,20.9246,24600.0
2008-04-08 12:40:00,43.29,43.38,43.29,43.35,27100.0,20.9246,20.9681,20.9246,20.9536,27100.0
2008-04-08 12:50:00,43.34,43.4,43.34,43.39,35800.0,20.9488,20.9778,20.9488,20.9729,35800.0
2008-04-08 13:00:00,43.39,43.41,43.38,43.38,33900.0,20.9729,20.9826,20.9681,20.9681,33900.0
2008-04-08 13:10:00,43.39,43.41,43.38,43.38,28200.0,20.9729,20.9826,20.9681,20.9681,28200.0
2008-04-08 13:20:00,43.39,43.4,43.37,43.39,14400.0,20.9729,20.9778,20.9633,20.9729,14400.0
2008-04-08 13:30:00,43.39,43.43,43.37,43.42,26500.0,20.9729,20.9923,20.9633,20.9874,26500.0
2008-04-08 13:40:00,43.43,43.45,43.41,43.41,49000.0,20.9923,21.0019,20.9826,20.9826,49000.0
2008-04-08 13:50:00,43.42,43.44,43.41,43.43,21900.0,20.9874,20.9971,20.9826,20.9923,21900.0
2008-04-08 14:00:00,43.43,43.45,43.37,43.38,47100.0,20.9923,21.0019,20.9633,20.9681,47100.0
2008-04-08 14:10:00,43.38,43.43,43.38,43.41,28100.0,20.9681,20.9923,20.9681,20.9826,28100.0
2008-04-08 14:20:00,43.42,43.42,43.4,43.42,30000.0,20.9874,20.9874,20.9778,20.9874,30000.0
2008-04-08 14:30:00,43.42,43.47,43.4,43.47,56200.0,20.9874,21.0116,20.9778,21.0116,56200.0
2008-04-08 14:40:00,43.46,43.51,43.43,43.5,58200.0,21.0068,21.0309,20.9923,21.0261,58200.0
2008-04-08 14:50:00,43.51,43.6,43.44,43.58,86600.0,21.0309,21.0744,20.9971,21.0648,86600.0
2008-04-08 15:00:00,43.58,43.58,43.51,43.52,39700.0,21.0648,21.0648,21.0309,21.0358,39700.0
2008-04-08 15:10:00,43.52,43.57,43.5,43.53,48000.0,21.0358,21.0599,21.0261,21.0406,48000.0
2008-04-08 15:20:00,43.52,43.54,43.48,43.52,21700.0,21.0358,21.0454,21.0164,21.0358,21700.0
2008-04-08 15:30:00,43.53,43.6,43.5,43.5,45500.0,21.0406,21.0744,21.0261,21.0261,45500.0
2008-04-08 15:40:00,43.49,43.54,43.4,43.41,78300.0,21.0213,21.0454,20.9778,20.9826,78300.0
2008-04-08 15:50:00,43.41,43.53,43.4,43.49,115700.0,20.9826,21.0406,20.9778,21.0213,115700.0
2008-04-09 09:30:00,43.61,43.82,43.5,43.78,79200.0,21.0793,21.1808,21.0261,21.1614,79200.0
2008-04-09 09:40:00,43.78,43.88,43.64,43.87,51200.0,21.1614,21.2098,21.0938,21.2049,51200.0
2008-04-09 09:50:00,43.86,43.9,43.79,43.83,66000.0,21.2001,21.2194,21.1663,21.1856,66000.0
2008-04-09 10:00:00,43.84,43.85,43.73,43.85,161900.0,21.1904,21.1953,21.1373,21.1953,161900.0
2008-04-09 10:10:00,43.83,43.84,43.77,43.83,107800.0,21.1856,21.1904,21.1566,21.1856,107800.0
2008-04-09 10:20:00,43.83,43.84,43.7,43.78,57700.0,21.1856,21.1904,21.1228,21.1614,57700.0
2008-04-09 10:30:00,43.78,43.82,43.72,43.8,56400.0,21.1614,21.1808,21.1324,21.1711,56400.0
2008-04-09 10:40:00,43.8,43.86,43.78,43.8,46100.0,21.1711,21.2001,21.1614,21.1711,46100.0
2008-04-09 10:50:00,43.8,43.86,43.76,43.8,64300.0,21.1711,21.2001,21.1518,21.1711,64300.0
2008-04-09 11:00:00,43.79,43.83,43.78,43.81,19300.0,21.1663,21.1856,21.1614,21.1759,19300.0
2008-04-09 11:10:00,43.81,43.91,43.81,43.89,67300.0,21.1759,21.2243,21.1759,21.2146,67300.0
2008-04-09 11:20:00,43.89,43.91,43.76,43.8,68800.0,21.2146,21.2243,21.1518,21.1711,68800.0
2008-04-09 11:30:00,43.8,43.82,43.68,43.7,35700.0,21.1711,21.1808,21.1131,21.1228,35700.0
2008-04-09 11:40:00,43.72,43.75,43.69,43.71,26200.0,21.1324,21.1469,21.1179,21.1276,26200.0
2008-04-09 11:50:00,43.71,43.71,43.6,43.62,39900.0,21.1276,21.1276,21.0744,21.0841,39900.0
2008-04-09 12:00:00,43.62,43.67,43.59,43.6,49200.0,21.0841,21.1083,21.0696,21.0744,49200.0
2008-04-09 12:10:00,43.61,43.62,43.57,43.6,15200.0,21.0793,21.0841,21.0599,21.0744,15200.0
2008-04-09 12:20:00,43.6,43.6,43.51,43.56,46900.0,21.0744,21.0744,21.0309,21.0551,46900.0
2008-04-09 12:30:00,43.57,43.59,43.55,43.58,24500.0,21.0599,21.0696,21.0503,21.0648,24500.0
2008-04-09 12:40:00,43.57,43.6,43.53,43.55,27700.0,21.0599,21.0744,21.0406,21.0503,27700.0
2008-04-09 12:50:00,43.55,43.59,43.52,43.54,19100.0,21.0503,21.0696,21.0358,21.0454,19100.0
2008-04-09 13:00:00,43.54,43.59,43.47,43.57,30500.0,21.0454,21.0696,21.0116,21.0599,30500.0
2008-04-09 13:10:00,43.58,43.6,43.55,43.58,23800.0,21.0648,21.0744,21.0503,21.0648,23800.0
2008-04-09 13:20:00,43.59,43.6,43.55,43.56,26100.0,21.0696,21.0744,21.0503,21.0551,26100.0
2008-04-09 13:30:00,43.57,43.59,43.51,43.57,59600.0,21.0599,21.0696,21.0309,21.0599,59600.0
2008-04-09 13:40:00,43.57,43.57,43.54,43.55,15200.0,21.0599,21.0599,21.0454,21.0503,15200.0
2008-04-09 13:50:00,43.55,43.58,43.54,43.56,24900.0,21.0503,21.0648,21.0454,21.0551,24900.0
2008-04-09 14:00:00,43.56,43.6,43.54,43.55,30800.0,21.0551,21.0744,21.0454,21.0503,30800.0
2008-04-09 14:10:00,43.55,43.56,43.48,43.5,58300.0,21.0503,21.0551,21.0164,21.0261,58300.0
2008-04-09 14:20:00,43.5,43.51,43.4,43.42,57200.0,21.0261,21.0309,20.9778,20.9874,57200.0
2008-04-09 14:30:00,43.43,43.43,43.37,43.4,34200.0,20.9923,20.9923,20.9633,20.9778,34200.0
2008-04-09 14:40:00,43.4,43.45,43.39,43.4,33300.0,20.9778,21.0019,20.9729,20.9778,33300.0
2008-04-09 14:50:00,43.4,43.4,43.24,43.32,105300.0,20.9778,20.9778,20.9004,20.9391,105300.0
2008-04-09 15:00:00,43.33,43.36,43.28,43.29,91600.0,20.9439,20.9584,20.9198,20.9246,91600.0
2008-04-09 15:10:00,43.29,43.32,43.2,43.32,117200.0,20.9246,20.9391,20.8811,20.9391,117200.0
2008-04-09 15:20:00,43.31,43.39,43.25,43.25,73100.0,20.9343,20.9729,20.9053,20.9053,73100.0
2008-04-09 15:30:00,43.25,43.46,43.25,43.46,107500.0,20.9053,21.0068,20.9053,21.0068,107500.0
2008-04-09 15:40:00,43.46,43.51,43.45,43.46,89800.0,21.0068,21.0309,21.0019,21.0068,89800.0
2008-04-09 15:50:00,43.45,43.5,43.39,43.49,126800.0,21.0019,21.0261,20.9729,21.0213,126800.0
2008-04-10 09:30:00,43.58,43.58,43.29,43.41,48200.0,21.0648,21.0648,20.9246,20.9826,48200.0
2008-04-10 09:40:00,43.4,43.41,43.09,43.09,49100.0,20.9778,20.9826,20.8279,20.8279,49100.0
2008-04-10 09:50:00,43.09,43.19,43.09,43.11,32600.0,20.8279,20.8762,20.8279,20.8376,32600.0
2008-04-10 10:00:00,43.1,43.11,43.04,43.05,25800.0,20.8327,20.8376,20.8037,20.8086,25800.0
2008-04-10 10:10:00,43.04,43.15,43.04,43.1,68000.0,20.8037,20.8569,20.8037,20.8327,68000.0
2008-04-10 10:20:00,43.1,43.13,42.94,43.01,58700.0,20.8327,20.8472,20.7554,20.7892,58700.0
2008-04-10 10:30:00,42.99,43.05,42.95,43.04,43800.0,20.7796,20.8086,20.7602,20.8037,43800.0
2008-04-10 10:40:00,43.05,43.21,43.05,43.2,52200.0,20.8086,20.8859,20.8086,20.8811,52200.0
2008-04-10 10:50:00,43.2,43.24,43.12,43.24,46900.0,20.8811,20.9004,20.8424,20.9004,46900.0
2008-04-10 11:00:00,43.24,43.24,43.09,43.1,67800.0,20.9004,20.9004,20.8279,20.8327,67800.0
2008-04-10 11:10:00,43.08,43.14,43.06,43.12,28500.0,20.8231,20.8521,20.8134,20.8424,28500.0
2008-04-10 11:20:00,43.12,43.21,43.12,43.14,133900.0,20.8424,20.8859,20.8424,20.8521,133900.0
2008-04-10 11:30:00,43.15,43.19,43.13,43.18,38700.0,20.8569,20.8762,20.8472,20.8714,38700.0
2008-04-10 11:40:00,43.19,43.21,43.16,43.16,57400.0,20.8762,20.8859,20.8617,20.8617,57400.0
2008-04-10 11:50:00,43.17,43.25,43.15,43.2,128800.0,20.8666,20.9053,20.8569,20.8811,128800.0
2008-04-10 12:00:00,43.19,43.23,43.14,43.15,35100.0,20.8762,20.8956,20.8521,20.8569,35100.0
2008-04-10 12:10:00,43.15,43.15,43.11,43.14,23500.0,20.8569,20.8569,20.8376,20.8521,23500.0
2008-04-10 12:20:00,43.14,43.19,43.11,43.15,37100.0,20.8521,20.8762,20.8376,20.8569,37100.0
2008-04-10 12:30:00,43.15,43.26,43.15,43.26,46600.0,20.8569,20.9101,20.8569,20.9101,46600.0
2008-04-10 12:40:00,43.25,43.31,43.24,43.27,136100.0,20.9053,20.9343,20.9004,20.9149,136100.0
2008-04-10 12:50:00,43.28,43.31,43.24,43.3,74700.0,20.9198,20.9343,20.9004,20.9294,74700.0
2008-04-10 13:00:00,43.3,43.34,43.29,43.33,61100.0,20.9294,20.9488,20.9246,20.9439,61100.0
2008-04-10 13:10:00,43.33,43.39,43.33,43.35,116700.0,20.9439,20.9729,20.9439,20.9536,116700.0
2008-04-10 13:20:00,43.35,43.36,43.33,43.35,39500.0,20.9536,20.9584,20.9439,20.9536,39500.0
2008-04-10 13:30:00,43.35,43.36,43.33,43.34,31000.0,20.9536,20.9584,20.9439,20.9488,31000.0
2008-04-10 13:40:00,43.35,43.35,43.29,43.32,90000.0,20.9536,20.9536,20.9246,20.9391,90000.0
2008-04-10 13:50:00,43.33,43.36,43.32,43.35,49400.0,20.9439,20.9584,20.9391,20.9536,49400.0
2008-04-10 14:00:00,43.34,43.36,43.32,43.35,142100.0,20.9488,20.9584,20.9391,20.9536,142100.0
2008-04-10 14:10:00,43.35,43.38,43.35,43.38,35700.0,20.9536,20.9681,20.9536,20.9681,35700.0
2008-04-10 14:20:00,43.37,43.42,43.29,43.41,95400.0,20.9633,20.9874,20.9246,20.9826,95400.0
2008-04-10 14:30:00,43.4,43.52,43.39,43.51,91900.0,20.9778,21.0358,20.9729,21.0309,91900.0
2008-04-10 14:40:00,43.51,43.54,43.5,43.51,76500.0,21.0309,21.0454,21.0261,21.0309,76500.0
2008-04-10 14:50:00,43.51,43.63,43.51,43.63,73400.0,21.0309,21.0889,21.0309,21.0889,73400.0
2008-04-10 15:00:00,43.63,43.64,43.59,43.6,44600.0,21.0889,21.0938,21.0696,21.0744,44600.0
2008-04-10 15:10:00,43.61,43.62,43.5,43.55,78600.0,21.0793,21.0841,21.0261,21.0503,78600.0
2008-04-10 15:20:00,43.54,43.56,43.47,43.54,143300.0,21.0454,21.0551,21.0116,21.0454,143300.0
2008-04-10 15:30:00,43.55,43.55,43.39,43.39,259000.0,21.0503,21.0503,20.9729,20.9729,259000.0
2008-04-10 15:40:00,43.39,43.41,43.34,43.36,112600.0,20.9729,20.9826,20.9488,20.9584,112600.0
2008-04-10 15:50:00,43.38,43.45,43.36,43.39,490500.0,20.9681,21.0019,20.9584,20.9729,490500.0
2008-04-11 09:30:00,42.94,43.4,42.94,43.19,106600.0,20.7554,20.9778,20.7554,20.8762,106600.0
2008-04-11 09:40:00,43.19,43.29,43.13,43.26,111400.0,20.8762,20.9246,20.8472,20.9101,111400.0
2008-04-11 09:50:00,43.26,43.31,43.17,43.24,63000.0,20.9101,20.9343,20.8666,20.9004,63000.0
2008-04-11 10:00:00,43.23,43.27,43.18,43.26,67100.0,20.8956,20.9149,20.8714,20.9101,67100.0
2008-04-11 10:10:00,43.26,43.42,43.23,43.41,43300.0,20.9101,20.9874,20.8956,20.9826,43300.0
2008-04-11 10:20:00,43.4,43.54,43.4,43.49,130600.0,20.9778,21.0454,20.9778,21.0213,130600.0
2008-04-11 10:30:00,43.48,43.54,43.45,43.49,43200.0,21.0164,21.0454,21.0019,21.0213,43200.0
2008-04-11 10:40:00,43.51,43.55,43.46,43.52,52400.0,21.0309,21.0503,21.0068,21.0358,52400.0
2008-04-11 10:50:00,43.54,43.55,43.39,43.41,60900.0,21.0454,21.0503,20.9729,20.9826,60900.0
2008-04-11 11:00:00,43.41,43.41,43.31,43.36,41200.0,20.9826,20.9826,20.9343,20.9584,41200.0
2008-04-11 11:10:00,43.37,43.4,43.31,43.35,42600.0,20.9633,20.9778,20.9343,20.9536,42600.0
2008-04-11 11:20:00,43.33,43.34,43.27,43.28,28900.0,20.9439,20.9488,20.9149,20.9198,28900.0
2008-04-11 11:30:00,43.3,43.31,43.26,43.27,30100.0,20.9294,20.9343,20.9101,20.9149,30100.0
2008-04-11 11:40:00,43.27,43.27,43.19,43.21,43200.0,20.9149,20.9149,20.8762,20.8859,43200.0
2008-04-11 11:50:00,43.22,43.22,43.15,43.17,48300.0,20.8907,20.8907,20.8569,20.8666,48300.0
2008-04-11 12:00:00,43.17,43.19,43.1,43.11,36400.0,20.8666,20.8762,20.8327,20.8376,36400.0
2008-04-11 12:10:00,43.1,43.13,43.07,43.09,25700.0,20.8327,20.8472,20.8182,20.8279,25700.0
2008-04-11 12:20:00,43.09,43.1,42.96,42.98,40500.0,20.8279,20.8327,20.7651,20.7747,40500.0
2008-04-11 12:30:00,42.98,43.0,42.96,42.97,18100.0,20.7747,20.7844,20.7651,20.7699,18100.0
2008-04-11 12:40:00,42.96,43.06,42.96,43.06,27900.0,20.7651,20.8134,20.7651,20.8134,27900.0
2008-04-11 12:50:00,43.06,43.08,42.99,43.03,50000.0,20.8134,20.8231,20.7796,20.7989,50000.0
2008-04-11 13:00:00,43.02,43.07,43.01,43.07,32100.0,20.7941,20.8182,20.7892,20.8182,32100.0
2008-04-11 13:10:00,43.06,43.13,43.06,43.13,24900.0,20.8134,20.8472,20.8134,20.8472,24900.0
2008-04-11 13:20:00,43.12,43.16,43.12,43.16,34800.0,20.8424,20.8617,20.8424,20.8617,34800.0
2008-04-11 13:30:00,43.13,43.2,43.1,43.13,29000.0,20.8472,20.8811,20.8327,20.8472,29000.0
2008-04-11 13:40:00,43.13,43.19,43.13,43.16,26400.0,20.8472,20.8762,20.8472,20.8617,26400.0
2008-04-11 13:50:00,43.17,43.21,43.1,43.21,45800.0,20.8666,20.8859,20.8327,20.8859,45800.0
2008-04-11 14:00:00,43.21,43.21,43.16,43.18,33100.0,20.8859,20.8859,20.8617,20.8714,33100.0
2008-04-11 14:10:00,43.19,43.19,43.08,43.11,68300.0,20.8762,20.8762,20.8231,20.8376,68300.0
2008-04-11 14:20:00,43.1,43.11,43.08,43.08,47200.0,20.8327,20.8376,20.8231,20.8231,47200.0
2008-04-11 14:30:00,43.08,43.09,43.03,43.04,64700.0,20.8231,20.8279,20.7989,20.8037,64700.0
2008-04-11 14:40:00,43.04,43.07,43.03,43.06,80500.0,20.8037,20.8182,20.7989,20.8134,80500.0
2008-04-11 14:50:00,43.06,43.07,43.04,43.05,131200.0,20.8134,20.8182,20.8037,20.8086,131200.0
2008-04-11 15:00:00,43.05,43.06,43.0,43.02,116400.0,20.8086,20.8134,20.7844,20.7941,116400.0
2008-04-11 15:10:00,43.02,43.04,42.99,43.02,142000.0,20.7941,20.8037,20.7796,20.7941,142000.0
2008-04-11 15:20:00,43.02,43.06,43.02,43.04,86500.0,20.7941,20.8134,20.7941,20.8037,86500.0
2008-04-11 15:30:00,43.03,43.05,42.96,42.96,134700.0,20.7989,20.8086,20.7651,20.7651,134700.0
2008-04-11 15:40:00,42.97,42.98,42.87,42.91,109000.0,20.7699,20.7747,20.7216,20.7409,109000.0
2008-04-11 15:50:00,42.9,42.99,42.8,42.98,266300.0,20.7361,20.7796,20.6877,20.7747,266300.0
2008-04-14 09:30:00,43.02,43.15,42.93,43.06,82800.0,20.7941,20.8569,20.7506,20.8134,82800.0
2008-04-14 09:40:00,43.05,43.17,42.95,43.07,56900.0,20.8086,20.8666,20.7602,20.8182,56900.0
2008-04-14 09:50:00,43.08,43.11,42.94,43.06,44400.0,20.8231,20.8376,20.7554,20.8134,44400.0
2008-04-14 10:00:00,43.06,43.07,42.88,42.89,40600.0,20.8134,20.8182,20.7264,20.7312,40600.0
2008-04-14 10:10:00,42.89,42.95,42.87,42.93,32300.0,20.7312,20.7602,20.7216,20.7506,32300.0
2008-04-14 10:20:00,42.93,42.96,42.88,42.9,25700.0,20.7506,20.7651,20.7264,20.7361,25700.0
2008-04-14 10:30:00,42.91,42.93,42.84,42.85,61000.0,20.7409,20.7506,20.7071,20.7119,61000.0
2008-04-14 10:40:00,42.85,42.91,42.79,42.82,44600.0,20.7119,20.7409,20.6829,20.6974,44600.0
2008-04-14 10:50:00,42.81,42.93,42.77,42.92,47200.0,20.6926,20.7506,20.6732,20.7457,47200.0
2008-04-14 11:00:00,42.92,42.94,42.87,42.89,26100.0,20.7457,20.7554,20.7216,20.7312,26100.0
2008-04-14 11:10:00,42.89,42.9,42.81,42.81,26700.0,20.7312,20.7361,20.6926,20.6926,26700.0
2008-04-14 11:20:00,42.82,42.83,42.74,42.78,37100.0,20.6974,20.7022,20.6587,20.6781,37100.0
2008-04-14 11:30:00,42.78,42.86,42.76,42.84,24300.0,20.6781,20.7167,20.6684,20.7071,24300.0
2008-04-14 11:40:00,42.85,42.9,42.82,42.85,27700.0,20.7119,20.7361,20.6974,20.7119,27700.0
2008-04-14 11:50:00,42.85,42.87,42.83,42.85,23400.0,20.7119,20.7216,20.7022,20.7119,23400.0
2008-04-14 12:00:00,42.85,42.86,42.8,42.85,12700.0,20.7119,20.7167,20.6877,20.7119,12700.0
2008-04-14 12:10:00,42.84,42.86,42.8,42.85,20800.0,20.7071,20.7167,20.6877,20.7119,20800.0
2008-04-14 12:20:00,42.85,42.88,42.82,42.88,47800.0,20.7119,20.7264,20.6974,20.7264,47800.0
2008-04-14 12:30:00,42.88,42.96,42.88,42.93,18600.0,20.7264,20.7651,20.7264,20.7506,18600.0
2008-04-14 12:40:00,42.92,42.99,42.91,42.99,31600.0,20.7457,20.7796,20.7409,20.7796,31600.0
2008-04-14 12:50:00,42.99,43.01,42.96,42.99,20500.0,20.7796,20.7892,20.7651,20.7796,20500.0
2008-04-14 13:00:00,42.99,43.03,42.98,43.03,11200.0,20.7796,20.7989,20.7747,20.7989,11200.0
2008-04-14 13:10:00,43.03,43.07,42.96,42.96,15600.0,20.7989,20.8182,20.7651,20.7651,15600.0
2008-04-14 13:20:00,42.95,42.99,42.93,42.99,14100.0,20.7602,20.7796,20.7506,20.7796,14100.0
2008-04-14 13:30:00,42.98,43.03,42.98,43.02,14300.0,20.7747,20.7989,20.7747,20.7941,14300.0
2008-04-14 13:40:00,43.02,43.06,42.99,42.99,28400.0,20.7941,20.8134,20.7796,20.7796,28400.0
2008-04-14 13:50:00,43.0,43.06,42.99,43.04,24300.0,20.7844,20.8134,20.7796,20.8037,24300.0
2008-04-14 14:00:00,43.04,43.07,43.03,43.03,22400.0,20.8037,20.8182,20.7989,20.7989,22400.0
2008-04-14 14:10:00,43.03,43.07,42.97,42.97,25100.0,20.7989,20.8182,20.7699,20.7699,25100.0
2008-04-14 14:20:00,42.97,43.07,42.97,43.03,45700.0,20.7699,20.8182,20.7699,20.7989,45700.0
2008-04-14 14:30:00,43.04,43.14,43.02,43.09,34700.0,20.8037,20.8521,20.7941,20.8279,34700.0
2008-04-14 14:40:00,43.09,43.12,43.07,43.07,20800.0,20.8279,20.8424,20.8182,20.8182,20800.0
2008-04-14 14:50:00,43.07,43.07,42.96,42.98,37500.0,20.8182,20.8182,20.7651,20.7747,37500.0
2008-04-14 15:00:00,42.98,43.03,42.98,43.03,29600.0,20.7747,20.7989,20.7747,20.7989,29600.0
2008-04-14 15:10:00,43.03,43.06,42.99,43.0,30800.0,20.7989,20.8134,20.7796,20.7844,30800.0
2008-04-14 15:20:00,43.0,43.03,42.97,42.97,26000.0,20.7844,20.7989,20.7699,20.7699,26000.0
2008-04-14 15:30:00,42.97,43.01,42.94,42.97,41300.0,20.7699,20.7892,20.7554,20.7699,41300.0
2008-04-14 15:40:00,42.98,43.09,42.98,43.03,42600.0,20.7747,20.8279,20.7747,20.7989,42600.0
2008-04-14 15:50:00,43.03,43.1,42.99,43.02,82300.0,20.7989,20.8327,20.7796,20.7941,82300.0
2008-04-15 09:30:00,43.22,43.29,42.94,43.14,51200.0,20.8907,20.9246,20.7554,20.8521,51200.0
2008-04-15 09:40:00,43.15,43.35,43.14,43.22,48600.0,20.8569,20.9536,20.8521,20.8907,48600.0
2008-04-15 09:50:00,43.22,43.52,43.22,43.45,39000.0,20.8907,21.0358,20.8907,21.0019,39000.0
2008-04-15 10:00:00,43.42,43.47,43.36,43.4,43200.0,20.9874,21.0116,20.9584,20.9778,43200.0
2008-04-15 10:10:00,43.4,43.47,43.39,43.43,33100.0,20.9778,21.0116,20.9729,20.9923,33100.0
2008-04-15 10:20:00,43.44,43.5,43.25,43.25,32100.0,20.9971,21.0261,20.9053,20.9053,32100.0
2008-04-15 10:30:00,43.27,43.41,43.27,43.36,51500.0,20.9149,20.9826,20.9149,20.9584,51500.0
2008-04-15 10:40:00,43.35,43.51,43.35,43.44,51600.0,20.9536,21.0309,20.9536,20.9971,51600.0
2008-04-15 10:50:00,43.44,43.46,43.38,43.38,20100.0,20.9971,21.0068,20.9681,20.9681,20100.0
2008-04-15 11:00:00,43.39,43.4,43.23,43.28,30500.0,20.9729,20.9778,20.8956,20.9198,30500.0
2008-04-15 11:10:00,43.29,43.3,43.14,43.19,45700.0,20.9246,20.9294,20.8521,20.8762,45700.0
2008-04-15 11:20:00,43.2,43.2,43.08,43.1,34000.0,20.8811,20.8811,20.8231,20.8327,34000.0
2008-04-15 11:30:00,43.09,43.17,43.08,43.14,23300.0,20.8279,20.8666,20.8231,20.8521,23300.0
2008-04-15 11:40:00,43.14,43.21,43.11,43.15,20200.0,20.8521,20.8859,20.8376,20.8569,20200.0
2008-04-15 11:50:00,43.16,43.17,43.11,43.12,30100.0,20.8617,20.8666,20.8376,20.8424,30100.0
2008-04-15 12:00:00,43.12,43.15,43.12,43.15,45400.0,20.8424,20.8569,20.8424,20.8569,45400.0
2008-04-15 12:10:00,43.15,43.17,43.1,43.12,43800.0,20.8569,20.8666,20.8327,20.8424,43800.0
2008-04-15 12:20:00,43.13,43.15,43.1,43.12,19600.0,20.8472,20.8569,20.8327,20.8424,19600.0
2008-04-15 12:30:00,43.12,43.14,43.09,43.14,23200.0,20.8424,20.8521,20.8279,20.8521,23200.0
2008-04-15 12:40:00,43.14,43.21,43.14,43.18,43000.0,20.8521,20.8859,20.8521,20.8714,43000.0
2008-04-15 12:50:00,43.19,43.21,43.17,43.19,39300.0,20.8762,20.8859,20.8666,20.8762,39300.0
2008-04-15 13:00:00,43.2,43.22,43.17,43.17,20300.0,20.8811,20.8907,20.8666,20.8666,20300.0
2008-04-15 13:10:00,43.17,43.26,43.17,43.2,19100.0,20.8666,20.9101,20.8666,20.8811,19100.0
2008-04-15 13:20:00,43.21,43.26,43.17,43.23,43500.0,20.8859,20.9101,20.8666,20.8956,43500.0
2008-04-15 13:30:00,43.24,43.27,43.23,43.27,35000.0,20.9004,20.9149,20.8956,20.9149,35000.0
2008-04-15 13:40:00,43.26,43.39,43.25,43.31,55000.0,20.9101,20.9729,20.9053,20.9343,55000.0
2008-04-15 13:50:00,43.32,43.36,43.31,43.35,32200.0,20.9391,20.9584,20.9343,20.9536,32200.0
2008-04-15 14:00:00,43.35,43.37,43.3,43.34,34700.0,20.9536,20.9633,20.9294,20.9488,34700.0
2008-04-15 14:10:00,43.35,43.4,43.34,43.39,45500.0,20.9536,20.9778,20.9488,20.9729,45500.0
2008-04-15 14:20:00,43.39,43.41,43.38,43.4,33900.0,20.9729,20.9826,20.9681,20.9778,33900.0
2008-04-15 14:30:00,43.4,43.5,43.4,43.48,57400.0,20.9778,21.0261,20.9778,21.0164,57400.0
2008-04-15 14:40:00,43.49,43.5,43.45,43.45,29600.0,21.0213,21.0261,21.0019,21.0019,29600.0
2008-04-15 14:50:00,43.46,43.46,43.39,43.42,42900.0,21.0068,21.0068,20.9729,20.9874,42900.0
2008-04-15 15:00:00,43.41,43.44,43.33,43.33,40400.0,20.9826,20.9971,20.9439,20.9439,40400.0
2008-04-15 15:10:00,43.32,43.39,43.28,43.29,63800.0,20.9391,20.9729,20.9198,20.9246,63800.0
2008-04-15 15:20:00,43.31,43.37,43.3,43.35,57000.0,20.9343,20.9633,20.9294,20.9536,57000.0
2008-04-15 15:30:00,43.35,43.41,43.35,43.39,80800.0,20.9536,20.9826,20.9536,20.9729,80800.0
2008-04-15 15:40:00,43.39,43.43,43.39,43.39,43000.0,20.9729,20.9923,20.9729,20.9729,43000.0
2008-04-15 15:50:00,43.39,43.47,43.37,43.47,103700.0,20.9729,21.0116,20.9633,21.0116,103700.0
2008-04-16 09:30:00,43.86,43.86,43.4,43.57,20000.0,21.2001,21.2001,20.9778,21.0599,20000.0
2008-04-16 09:40:00,43.57,43.61,43.51,43.51,26500.0,21.0599,21.0793,21.0309,21.0309,26500.0
2008-04-16 09:50:00,43.51,43.54,43.41,43.51,21200.0,21.0309,21.0454,20.9826,21.0309,21200.0
2008-04-16 10:00:00,43.51,43.57,43.51,43.52,24900.0,21.0309,21.0599,21.0309,21.0358,24900.0
2008-04-16 10:10:00,43.52,43.52,43.42,43.49,23700.0,21.0358,21.0358,20.9874,21.0213,23700.0
2008-04-16 10:20:00,43.49,43.57,43.43,43.44,49200.0,21.0213,21.0599,20.9923,20.9971,49200.0
2008-04-16 10:30:00,43.45,43.67,43.45,43.6,66400.0,21.0019,21.1083,21.0019,21.0744,66400.0
2008-04-16 10:40:00,43.6,43.63,43.52,43.59,40100.0,21.0744,21.0889,21.0358,21.0696,40100.0
2008-04-16 10:50:00,43.58,43.59,43.48,43.52,43300.0,21.0648,21.0696,21.0164,21.0358,43300.0
2008-04-16 11:00:00,43.55,43.55,43.39,43.39,39800.0,21.0503,21.0503,20.9729,20.9729,39800.0
2008-04-16 11:10:00,43.39,43.41,43.33,43.39,34700.0,20.9729,20.9826,20.9439,20.9729,34700.0
2008-04-16 11:20:00,43.39,43.4,43.34,43.39,22800.0,20.9729,20.9778,20.9488,20.9729,22800.0
2008-04-16 11:30:00,43.38,43.46,43.37,43.39,23300.0,20.9681,21.0068,20.9633,20.9729,23300.0
2008-04-16 11:40:00,43.39,43.44,43.38,43.41,24100.0,20.9729,20.9971,20.9681,20.9826,24100.0
2008-04-16 11:50:00,43.41,43.42,43.33,43.34,16300.0,20.9826,20.9874,20.9439,20.9488,16300.0
2008-04-16 12:00:00,43.34,43.39,43.33,43.39,16600.0,20.9488,20.9729,20.9439,20.9729,16600.0
2008-04-16 12:10:00,43.39,43.57,43.38,43.41,35100.0,20.9729,21.0599,20.9681,20.9826,35100.0
2008-04-16 12:20:00,43.42,43.52,43.42,43.49,29400.0,20.9874,21.0358,20.9874,21.0213,29400.0
2008-04-16 12:30:00,43.49,43.51,43.43,43.47,22000.0,21.0213,21.0309,20.9923,21.0116,22000.0
2008-04-16 12:40:00,43.46,43.51,43.45,43.49,21600.0,21.0068,21.0309,21.0019,21.0213,21600.0
2008-04-16 12:50:00,43.5,43.56,43.48,43.53,36500.0,21.0261,21.0551,21.0164,21.0406,36500.0
2008-04-16 13:00:00,43.54,43.57,43.48,43.52,37500.0,21.0454,21.0599,21.0164,21.0358,37500.0
2008-04-16 13:10:00,43.53,43.59,43.53,43.57,21500.0,21.0406,21.0696,21.0406,21.0599,21500.0
2008-04-16 13:20:00,43.55,43.62,43.55,43.6,25500.0,21.0503,21.0841,21.0503,21.0744,25500.0
2008-04-16 13:30:00,43.61,43.62,43.57,43.6,20200.0,21.0793,21.0841,21.0599,21.0744,20200.0
2008-04-16 13:40:00,43.6,43.65,43.59,43.64,25300.0,21.0744,21.0986,21.0696,21.0938,25300.0
2008-04-16 13:50:00,43.64,43.77,43.62,43.75,69300.0,21.0938,21.1566,21.0841,21.1469,69300.0
2008-04-16 14:00:00,43.75,43.77,43.67,43.68,76800.0,21.1469,21.1566,21.1083,21.1131,76800.0
2008-04-16 14:10:00,43.69,43.76,43.68,43.74,31400.0,21.1179,21.1518,21.1131,21.1421,31400.0
2008-04-16 14:20:00,43.74,43.79,43.69,43.75,44300.0,21.1421,21.1663,21.1179,21.1469,44300.0
2008-04-16 14:30:00,43.75,43.78,43.73,43.75,32000.0,21.1469,21.1614,21.1373,21.1469,32000.0
2008-04-16 14:40:00,43.75,43.85,43.74,43.8,36400.0,21.1469,21.1953,21.1421,21.1711,36400.0
2008-04-16 14:50:00,43.8,43.92,43.79,43.91,34700.0,21.1711,21.2291,21.1663,21.2243,34700.0
2008-04-16 15:00:00,43.9,43.93,43.89,43.91,26500.0,21.2194,21.2339,21.2146,21.2243,26500.0
2008-04-16 15:10:00,43.91,43.98,43.91,43.97,35800.0,21.2243,21.2581,21.2243,21.2533,35800.0
2008-04-16 15:20:00,43.97,43.99,43.96,43.97,27600.0,21.2533,21.2629,21.2484,21.2533,27600.0
2008-04-16 15:30:00,43.97,44.05,43.97,44.03,60300.0,21.2533,21.2919,21.2533,21.2823,60300.0
2008-04-16 15:40:00,44.04,44.21,44.04,44.21,100700.0,21.2871,21.3693,21.2871,21.3693,100700.0
2008-04-16 15:50:00,44.21,44.29,44.18,44.18,232400.0,21.3693,21.4079,21.3548,21.3548,232400.0
2008-04-17 09:30:00,44.02,44.49,44.02,44.35,46700.0,21.2774,21.5046,21.2774,21.4369,46700.0
2008-04-17 09:40:00,44.34,44.45,44.31,44.38,31900.0,21.4321,21.4853,21.4176,21.4514,31900.0
2008-04-17 09:50:00,44.39,44.54,44.37,44.5,34800.0,21.4563,21.5288,21.4466,21.5094,34800.0
2008-04-17 10:00:00,44.5,44.5,44.38,44.43,45100.0,21.5094,21.5094,21.4514,21.4756,45100.0
2008-04-17 10:10:00,44.42,44.42,44.33,44.42,36000.0,21.4708,21.4708,21.4273,21.4708,36000.0
2008-04-17 10:20:00,44.42,44.52,44.4,44.42,29600.0,21.4708,21.5191,21.4611,21.4708,29600.0
2008-04-17 10:30:00,44.43,44.45,44.42,44.45,12100.0,21.4756,21.4853,21.4708,21.4853,12100.0
2008-04-17 10:40:00,44.45,44.47,44.33,44.38,30800.0,21.4853,21.4949,21.4273,21.4514,30800.0
2008-04-17 10:50:00,44.36,44.38,44.26,44.28,26200.0,21.4418,21.4514,21.3934,21.4031,26200.0
2008-04-17 11:00:00,44.28,44.33,44.25,44.27,22700.0,21.4031,21.4273,21.3886,21.3983,22700.0
2008-04-17 11:10:00,44.26,44.28,44.18,44.18,29200.0,21.3934,21.4031,21.3548,21.3548,29200.0
2008-04-17 11:20:00,44.18,44.19,44.01,44.07,67200.0,21.3548,21.3596,21.2726,21.3016,67200.0
2008-04-17 11:30:00,44.07,44.07,43.88,43.91,56100.0,21.3016,21.3016,21.2098,21.2243,56100.0
2008-04-17 11:40:00,43.9,43.93,43.89,43.93,19300.0,21.2194,21.2339,21.2146,21.2339,19300.0
2008-04-17 11:50:00,43.92,43.93,43.72,43.82,40900.0,21.2291,21.2339,21.1324,21.1808,40900.0
2008-04-17 12:00:00,43.84,43.95,43.83,43.94,30300.0,21.1904,21.2436,21.1856,21.2388,30300.0
2008-04-17 12:10:00,43.95,44.1,43.95,44.09,35400.0,21.2436,21.3161,21.2436,21.3113,35400.0
2008-04-17 12:20:00,44.09,44.1,44.03,44.08,21900.0,21.3113,21.3161,21.2823,21.3064,21900.0
2008-04-17 12:30:00,44.09,44.1,44.04,44.05,13300.0,21.3113,21.3161,21.2871,21.2919,13300.0
2008-04-17 12:40:00,44.03,44.05,43.99,44.03,20900.0,21.2823,21.2919,21.2629,21.2823,20900.0
2008-04-17 12:50:00,44.02,44.11,44.01,44.06,25100.0,21.2774,21.3209,21.2726,21.2968,25100.0
2008-04-17 13:00:00,44.06,44.07,43.99,44.01,18300.0,21.2968,21.3016,21.2629,21.2726,18300.0
2008-04-17 13:10:00,44.01,44.02,43.95,43.95,30700.0,21.2726,21.2774,21.2436,21.2436,30700.0
2008-04-17 13:20:00,43.98,43.99,43.92,43.94,52100.0,21.2581,21.2629,21.2291,21.2388,52100.0
2008-04-17 13:30:00,43.93,43.96,43.93,43.95,43200.0,21.2339,21.2484,21.2339,21.2436,43200.0
2008-04-17 13:40:00,43.96,43.97,43.9,43.91,26900.0,21.2484,21.2533,21.2194,21.2243,26900.0
2008-04-17 13:50:00,43.92,43.93,43.84,43.85,33000.0,21.2291,21.2339,21.1904,21.1953,33000.0
2008-04-17 14:00:00,43.86,43.87,43.84,43.85,18600.0,21.2001,21.2049,21.1904,21.1953,18600.0
2008-04-17 14:10:00,43.85,43.85,43.78,43.83,43100.0,21.1953,21.1953,21.1614,21.1856,43100.0
2008-04-17 14:20:00,43.82,43.83,43.79,43.8,31400.0,21.1808,21.1856,21.1663,21.1711,31400.0
2008-04-17 14:30:00,43.8,43.82,43.77,43.79,59900.0,21.1711,21.1808,21.1566,21.1663,59900.0
2008-04-17 14:40:00,43.8,43.8,43.76,43.78,33900.0,21.1711,21.1711,21.1518,21.1614,33900.0
2008-04-17 14:50:00,43.76,43.77,43.72,43.74,46300.0,21.1518,21.1566,21.1324,21.1421,46300.0
2008-04-17 15:00:00,43.74,43.88,43.73,43.88,54900.0,21.1421,21.2098,21.1373,21.2098,54900.0
2008-04-17 15:10:00,43.87,43.89,43.81,43.86,36800.0,21.2049,21.2146,21.1759,21.2001,36800.0
2008-04-17 15:20:00,43.86,43.91,43.85,43.88,34500.0,21.2001,21.2243,21.1953,21.2098,34500.0
2008-04-17 15:30:00,43.89,44.0,43.86,43.98,61800.0,21.2146,21.2678,21.2001,21.2581,61800.0
2008-04-17 15:40:00,43.97,43.98,43.86,43.86,45200.0,21.2533,21.2581,21.2001,21.2001,45200.0
2008-04-17 15:50:00,43.87,43.97,43.85,43.9,116800.0,21.2049,21.2533,21.1953,21.2194,116800.0
2008-04-18 09:30:00,44.48,44.59,44.22,44.32,356200.0,21.4998,21.553,21.3741,21.4224,356200.0
2008-04-18 09:40:00,44.3,44.44,44.27,44.36,71900.0,21.4128,21.4804,21.3983,21.4418,71900.0
2008-04-18 09:50:00,44.36,44.36,44.27,44.34,44000.0,21.4418,21.4418,21.3983,21.4321,44000.0
2008-04-18 10:00:00,44.34,44.35,44.23,44.24,39600.0,21.4321,21.4369,21.3789,21.3838,39600.0
2008-04-18 10:10:00,44.25,44.28,44.08,44.15,37100.0,21.3886,21.4031,21.3064,21.3403,37100.0
2008-04-18 10:20:00,44.16,44.19,44.09,44.11,49700.0,21.3451,21.3596,21.3113,21.3209,49700.0
2008-04-18 10:30:00,44.11,44.19,44.1,44.18,49200.0,21.3209,21.3596,21.3161,21.3548,49200.0
2008-04-18 10:40:00,44.18,44.23,44.13,44.14,42800.0,21.3548,21.3789,21.3306,21.3354,42800.0
2008-04-18 10:50:00,44.14,44.14,44.07,44.14,28800.0,21.3354,21.3354,21.3016,21.3354,28800.0
2008-04-18 11:00:00,44.14,44.19,44.01,44.03,49500.0,21.3354,21.3596,21.2726,21.2823,49500.0
2008-04-18 11:10:00,44.03,44.04,43.95,43.95,43400.0,21.2823,21.2871,21.2436,21.2436,43400.0
2008-04-18 11:20:00,43.96,44.06,43.96,44.06,56000.0,21.2484,21.2968,21.2484,21.2968,56000.0
2008-04-18 11:30:00,44.06,44.08,44.01,44.03,24100.0,21.2968,21.3064,21.2726,21.2823,24100.0
2008-04-18 11:40:00,44.03,44.15,44.03,44.14,28900.0,21.2823,21.3403,21.2823,21.3354,28900.0
2008-04-18 11:50:00,44.14,44.23,44.12,44.22,28700.0,21.3354,21.3789,21.3258,21.3741,28700.0
2008-04-18 12:00:00,44.21,44.23,44.12,44.13,19700.0,21.3693,21.3789,21.3258,21.3306,19700.0
2008-04-18 12:10:00,44.13,44.15,44.07,44.12,25100.0,21.3306,21.3403,21.3016,21.3258,25100.0
2008-04-18 12:20:00,44.1,44.13,44.08,44.12,36400.0,21.3161,21.3306,21.3064,21.3258,36400.0
2008-04-18 12:30:00,44.11,44.17,44.09,44.12,51800.0,21.3209,21.3499,21.3113,21.3258,51800.0
2008-04-18 12:40:00,44.13,44.16,44.11,44.11,23400.0,21.3306,21.3451,21.3209,21.3209,23400.0
2008-04-18 12:50:00,44.11,44.12,44.02,44.03,20400.0,21.3209,21.3258,21.2774,21.2823,20400.0
2008-04-18 13:00:00,44.03,44.14,44.02,44.14,39400.0,21.2823,21.3354,21.2774,21.3354,39400.0
2008-04-18 13:10:00,44.13,44.15,44.09,44.1,15400.0,21.3306,21.3403,21.3113,21.3161,15400.0
2008-04-18 13:20:00,44.1,44.15,44.08,44.12,16500.0,21.3161,21.3403,21.3064,21.3258,16500.0
2008-04-18 13:30:00,44.13,44.13,44.06,44.08,17400.0,21.3306,21.3306,21.2968,21.3064,17400.0
2008-04-18 13:40:00,44.07,44.09,44.04,44.07,12900.0,21.3016,21.3113,21.2871,21.3016,12900.0
2008-04-18 13:50:00,44.08,44.08,44.04,44.06,21100.0,21.3064,21.3064,21.2871,21.2968,21100.0
2008-04-18 14:00:00,44.07,44.08,44.05,44.07,22900.0,21.3016,21.3064,21.2919,21.3016,22900.0
2008-04-18 14:10:00,44.07,44.11,44.06,44.1,29000.0,21.3016,21.3209,21.2968,21.3161,29000.0
2008-04-18 14:20:00,44.11,44.12,44.04,44.06,27400.0,21.3209,21.3258,21.2871,21.2968,27400.0
2008-04-18 14:30:00,44.07,44.1,44.01,44.02,32000.0,21.3016,21.3161,21.2726,21.2774,32000.0
2008-04-18 14:40:00,44.01,44.1,44.0,44.1,32000.0,21.2726,21.3161,21.2678,21.3161,32000.0
2008-04-18 14:50:00,44.1,44.13,44.04,44.04,38800.0,21.3161,21.3306,21.2871,21.2871,38800.0
2008-04-18 15:00:00,44.04,44.05,43.97,44.02,54600.0,21.2871,21.2919,21.2533,21.2774,54600.0
2008-04-18 15:10:00,44.03,44.05,43.97,43.98,56600.0,21.2823,21.2919,21.2533,21.2581,56600.0
2008-04-18 15:20:00,43.98,43.99,43.92,43.99,63900.0,21.2581,21.2629,21.2291,21.2629,63900.0
2008-04-18 15:30:00,43.99,44.06,43.97,43.99,145200.0,21.2629,21.2968,21.2533,21.2629,145200.0
2008-04-18 15:40:00,43.99,44.03,43.97,43.98,92500.0,21.2629,21.2823,21.2533,21.2581,92500.0
2008-04-18 15:50:00,43.99,44.19,43.97,44.17,170000.0,21.2629,21.3596,21.2533,21.3499,170000.0
2008-04-21 09:30:00,43.94,44.11,43.83,43.9,32900.0,21.2388,21.3209,21.1856,21.2194,32900.0
2008-04-21 09:40:00,43.9,43.91,43.72,43.76,30900.0,21.2194,21.2243,21.1324,21.1518,30900.0
2008-04-21 09:50:00,43.75,43.77,43.57,43.57,60000.0,21.1469,21.1566,21.0599,21.0599,60000.0
2008-04-21 10:00:00,43.58,43.7,43.54,43.68,61900.0,21.0648,21.1228,21.0454,21.1131,61900.0
2008-04-21 10:10:00,43.67,43.69,43.57,43.62,55900.0,21.1083,21.1179,21.0599,21.0841,55900.0
2008-04-21 10:20:00,43.61,43.66,43.53,43.54,53500.0,21.0793,21.1034,21.0406,21.0454,53500.0
2008-04-21 10:30:00,43.54,43.58,43.53,43.57,46300.0,21.0454,21.0648,21.0406,21.0599,46300.0
2008-04-21 10:40:00,43.56,43.57,43.55,43.55,26600.0,21.0551,21.0599,21.0503,21.0503,26600.0
2008-04-21 10:50:00,43.56,43.58,43.48,43.52,56900.0,21.0551,21.0648,21.0164,21.0358,56900.0
2008-04-21 11:00:00,43.52,43.55,43.49,43.49,26600.0,21.0358,21.0503,21.0213,21.0213,26600.0
2008-04-21 11:10:00,43.49,43.52,43.46,43.49,33600.0,21.0213,21.0358,21.0068,21.0213,33600.0
2008-04-21 11:20:00,43.46,43.5,43.4,43.42,67100.0,21.0068,21.0261,20.9778,20.9874,67100.0
2008-04-21 11:30:00,43.42,43.44,43.38,43.39,43300.0,20.9874,20.9971,20.9681,20.9729,43300.0
2008-04-21 11:40:00,43.39,43.4,43.35,43.37,33400.0,20.9729,20.9778,20.9536,20.9633,33400.0
2008-04-21 11:50:00,43.37,43.42,43.37,43.39,41100.0,20.9633,20.9874,20.9633,20.9729,41100.0
2008-04-21 12:00:00,43.38,43.41,43.35,43.4,21400.0,20.9681,20.9826,20.9536,20.9778,21400.0
2008-04-21 12:10:00,43.4,43.45,43.39,43.44,25100.0,20.9778,21.0019,20.9729,20.9971,25100.0
2008-04-21 12:20:00,43.43,43.45,43.41,43.41,22500.0,20.9923,21.0019,20.9826,20.9826,22500.0
2008-04-21 12:30:00,43.41,43.42,43.37,43.38,21000.0,20.9826,20.9874,20.9633,20.9681,21000.0
2008-04-21 12:40:00,43.38,43.42,43.38,43.41,17800.0,20.9681,20.9874,20.9681,20.9826,17800.0
2008-04-21 12:50:00,43.4,43.41,43.37,43.38,24400.0,20.9778,20.9826,20.9633,20.9681,24400.0
2008-04-21 13:00:00,43.38,43.38,43.34,43.35,17800.0,20.9681,20.9681,20.9488,20.9536,17800.0
2008-04-21 13:10:00,43.35,43.6,43.34,43.5,108900.0,20.9536,21.0744,20.9488,21.0261,108900.0
2008-04-21 13:20:00,43.51,43.54,43.44,43.44,23100.0,21.0309,21.0454,20.9971,20.9971,23100.0
2008-04-21 13:30:00,43.45,43.46,43.37,43.43,23600.0,21.0019,21.0068,20.9633,20.9923,23600.0
2008-04-21 13:40:00,43.43,43.43,43.38,43.4,22900.0,20.9923,20.9923,20.9681,20.9778,22900.0
2008-04-21 13:50:00,43.39,43.42,43.39,43.4,28900.0,20.9729,20.9874,20.9729,20.9778,28900.0
2008-04-21 14:00:00,43.39,43.4,43.36,43.39,53500.0,20.9729,20.9778,20.9584,20.9729,53500.0
2008-04-21 14:10:00,43.38,43.42,43.38,43.41,26400.0,20.9681,20.9874,20.9681,20.9826,26400.0
2008-04-21 14:20:00,43.41,43.41,43.34,43.39,42700.0,20.9826,20.9826,20.9488,20.9729,42700.0
2008-04-21 14:30:00,43.38,43.48,43.36,43.48,39900.0,20.9681,21.0164,20.9584,21.0164,39900.0
2008-04-21 14:40:00,43.48,43.55,43.43,43.52,44600.0,21.0164,21.0503,20.9923,21.0358,44600.0
2008-04-21 14:50:00,43.53,43.58,43.52,43.58,74800.0,21.0406,21.0648,21.0358,21.0648,74800.0
2008-04-21 15:00:00,43.58,43.64,43.55,43.64,102100.0,21.0648,21.0938,21.0503,21.0938,102100.0
2008-04-21 15:10:00,43.65,43.68,43.61,43.67,70300.0,21.0986,21.1131,21.0793,21.1083,70300.0
2008-04-21 15:20:00,43.68,43.74,43.67,43.69,96900.0,21.1131,21.1421,21.1083,21.1179,96900.0
2008-04-21 15:30:00,43.69,43.81,43.67,43.8,89300.0,21.1179,21.1759,21.1083,21.1711,89300.0
2008-04-21 15:40:00,43.8,43.86,43.8,43.86,77700.0,21.1711,21.2001,21.1711,21.2001,77700.0
2008-04-21 15:50:00,43.86,43.9,43.73,43.74,169300.0,21.2001,21.2194,21.1373,21.1421,169300.0
2008-04-22 09:30:00,43.53,43.71,43.48,43.62,33100.0,21.0406,21.1276,21.0164,21.0841,33100.0
2008-04-22 09:40:00,43.6,43.66,43.51,43.52,23600.0,21.0744,21.1034,21.0309,21.0358,23600.0
2008-04-22 09:50:00,43.51,43.6,43.5,43.57,33300.0,21.0309,21.0744,21.0261,21.0599,33300.0
2008-04-22 10:00:00,43.55,43.64,43.45,43.51,45200.0,21.0503,21.0938,21.0019,21.0309,45200.0
2008-04-22 10:10:00,43.5,43.5,43.39,43.39,30300.0,21.0261,21.0261,20.9729,20.9729,30300.0
2008-04-22 10:20:00,43.38,43.43,43.31,43.31,67300.0,20.9681,20.9923,20.9343,20.9343,67300.0
2008-04-22 10:30:00,43.3,43.35,43.28,43.35,21300.0,20.9294,20.9536,20.9198,20.9536,21300.0
2008-04-22 10:40:00,43.34,43.35,43.28,43.35,19800.0,20.9488,20.9536,20.9198,20.9536,19800.0
2008-04-22 10:50:00,43.36,43.45,43.36,43.42,34800.0,20.9584,21.0019,20.9584,20.9874,34800.0
2008-04-22 11:00:00,43.42,43.43,43.38,43.39,25900.0,20.9874,20.9923,20.9681,20.9729,25900.0
2008-04-22 11:10:00,43.39,43.42,43.39,43.39,15100.0,20.9729,20.9874,20.9729,20.9729,15100.0
2008-04-22 11:20:00,43.41,43.41,43.37,43.39,25200.0,20.9826,20.9826,20.9633,20.9729,25200.0
2008-04-22 11:30:00,43.4,43.46,43.38,43.45,25200.0,20.9778,21.0068,20.9681,21.0019,25200.0
2008-04-22 11:40:00,43.46,43.53,43.41,43.44,59500.0,21.0068,21.0406,20.9826,20.9971,59500.0
2008-04-22 11:50:00,43.42,43.49,43.4,43.49,21700.0,20.9874,21.0213,20.9778,21.0213,21700.0
2008-04-22 12:00:00,43.46,43.52,43.43,43.52,21200.0,21.0068,21.0358,20.9923,21.0358,21200.0
2008-04-22 12:10:00,43.51,43.52,43.49,43.5,15000.0,21.0309,21.0358,21.0213,21.0261,15000.0
2008-04-22 12:20:00,43.49,43.56,43.46,43.55,26000.0,21.0213,21.0551,21.0068,21.0503,26000.0
2008-04-22 12:30:00,43.56,43.57,43.52,43.57,19300.0,21.0551,21.0599,21.0358,21.0599,19300.0
2008-04-22 12:40:00,43.57,43.59,43.53,43.56,29900.0,21.0599,21.0696,21.0406,21.0551,29900.0
2008-04-22 12:50:00,43.56,43.56,43.45,43.47,52000.0,21.0551,21.0551,21.0019,21.0116,52000.0
2008-04-22 13:00:00,43.46,43.48,43.42,43.47,48200.0,21.0068,21.0164,20.9874,21.0116,48200.0
2008-04-22 13:10:00,43.47,43.48,43.44,43.45,11600.0,21.0116,21.0164,20.9971,21.0019,11600.0
2008-04-22 13:20:00,43.45,43.46,43.35,43.37,41000.0,21.0019,21.0068,20.9536,20.9633,41000.0
2008-04-22 13:30:00,43.37,43.41,43.36,43.39,25300.0,20.9633,20.9826,20.9584,20.9729,25300.0
2008-04-22 13:40:00,43.4,43.41,43.34,43.37,14500.0,20.9778,20.9826,20.9488,20.9633,14500.0
2008-04-22 13:50:00,43.36,43.4,43.32,43.4,22200.0,20.9584,20.9778,20.9391,20.9778,22200.0
2008-04-22 14:00:00,43.4,43.4,43.34,43.36,20600.0,20.9778,20.9778,20.9488,20.9584,20600.0
2008-04-22 14:10:00,43.36,43.38,43.32,43.34,22300.0,20.9584,20.9681,20.9391,20.9488,22300.0
2008-04-22 14:20:00,43.34,43.43,43.34,43.34,25100.0,20.9488,20.9923,20.9488,20.9488,25100.0
2008-04-22 14:30:00,43.34,43.4,43.33,43.38,27000.0,20.9488,20.9778,20.9439,20.9681,27000.0
2008-04-22 14:40:00,43.39,43.39,43.26,43.28,37300.0,20.9729,20.9729,20.9101,20.9198,37300.0
2008-04-22 14:50:00,43.26,43.3,43.16,43.21,53800.0,20.9101,20.9294,20.8617,20.8859,53800.0
2008-04-22 15:00:00,43.22,43.32,43.2,43.3,31200.0,20.8907,20.9391,20.8811,20.9294,31200.0
2008-04-22 15:10:00,43.31,43.34,43.28,43.3,28800.0,20.9343,20.9488,20.9198,20.9294,28800.0
2008-04-22 15:20:00,43.3,43.36,43.29,43.34,35700.0,20.9294,20.9584,20.9246,20.9488,35700.0
2008-04-22 15:30:00,43.34,43.38,43.31,43.31,29800.0,20.9488,20.9681,20.9343,20.9343,29800.0
2008-04-22 15:40:00,43.31,43.37,43.26,43.34,47900.0,20.9343,20.9633,20.9101,20.9488,47900.0
2008-04-22 15:50:00,43.34,43.47,43.34,43.47,98000.0,20.9488,21.0116,20.9488,21.0116,98000.0
2008-04-23 09:30:00,43.68,43.68,43.15,43.36,103700.0,21.1131,21.1131,20.8569,20.9584,103700.0
2008-04-23 09:40:00,43.34,43.45,43.33,43.37,78400.0,20.9488,21.0019,20.9439,20.9633,78400.0
2008-04-23 09:50:00,43.38,43.44,43.3,43.4,99500.0,20.9681,20.9971,20.9294,20.9778,99500.0
2008-04-23 10:00:00,43.4,43.42,43.35,43.35,89600.0,20.9778,20.9874,20.9536,20.9536,89600.0
2008-04-23 10:10:00,43.35,43.35,43.21,43.23,54300.0,20.9536,20.9536,20.8859,20.8956,54300.0
2008-04-23 10:20:00,43.23,43.26,43.15,43.24,56800.0,20.8956,20.9101,20.8569,20.9004,56800.0
2008-04-23 10:30:00,43.25,43.42,43.23,43.42,405000.0,20.9053,20.9874,20.8956,20.9874,405000.0
2008-04-23 10:40:00,43.42,43.51,43.42,43.5,77300.0,20.9874,21.0309,20.9874,21.0261,77300.0
2008-04-23 10:50:00,43.51,43.63,43.5,43.56,151100.0,21.0309,21.0889,21.0261,21.0551,151100.0
2008-04-23 11:00:00,43.55,43.67,43.53,43.66,63700.0,21.0503,21.1083,21.0406,21.1034,63700.0
2008-04-23 11:10:00,43.66,43.72,43.63,43.63,57800.0,21.1034,21.1324,21.0889,21.0889,57800.0
2008-04-23 11:20:00,43.64,43.73,43.62,43.73,69900.0,21.0938,21.1373,21.0841,21.1373,69900.0
2008-04-23 11:30:00,43.72,43.74,43.64,43.67,65600.0,21.1324,21.1421,21.0938,21.1083,65600.0
2008-04-23 11:40:00,43.66,43.71,43.65,43.67,45700.0,21.1034,21.1276,21.0986,21.1083,45700.0
2008-04-23 11:50:00,43.67,43.68,43.6,43.6,48600.0,21.1083,21.1131,21.0744,21.0744,48600.0
2008-04-23 12:00:00,43.6,43.63,43.58,43.62,49900.0,21.0744,21.0889,21.0648,21.0841,49900.0
2008-04-23 12:10:00,43.63,43.66,43.62,43.63,73700.0,21.0889,21.1034,21.0841,21.0889,73700.0
2008-04-23 12:20:00,43.62,43.63,43.51,43.53,84500.0,21.0841,21.0889,21.0309,21.0406,84500.0
2008-04-23 12:30:00,43.53,43.53,43.31,43.38,105300.0,21.0406,21.0406,20.9343,20.9681,105300.0
2008-04-23 12:40:00,43.38,43.41,43.35,43.37,77900.0,20.9681,20.9826,20.9536,20.9633,77900.0
2008-04-23 12:50:00,43.37,43.44,43.37,43.43,57100.0,20.9633,20.9971,20.9633,20.9923,57100.0
2008-04-23 13:00:00,43.43,43.46,43.37,43.45,38800.0,20.9923,21.0068,20.9633,21.0019,38800.0
2008-04-23 13:10:00,43.45,43.45,43.37,43.38,38100.0,21.0019,21.0019,20.9633,20.9681,38100.0
2008-04-23 13:20:00,43.38,43.4,43.37,43.38,45100.0,20.9681,20.9778,20.9633,20.9681,45100.0
2008-04-23 13:30:00,43.38,43.42,43.37,43.39,55000.0,20.9681,20.9874,20.9633,20.9729,55000.0
2008-04-23 13:40:00,43.38,43.45,43.36,43.44,41100.0,20.9681,21.0019,20.9584,20.9971,41100.0
2008-04-23 13:50:00,43.44,43.45,43.42,43.43,35700.0,20.9971,21.0019,20.9874,20.9923,35700.0
2008-04-23 14:00:00,43.44,43.47,43.4,43.4,41100.0,20.9971,21.0116,20.9778,20.9778,41100.0
2008-04-23 14:10:00,43.41,43.46,43.4,43.44,33200.0,20.9826,21.0068,20.9778,20.9971,33200.0
2008-04-23 14:20:00,43.45,43.45,43.41,43.42,35500.0,21.0019,21.0019,20.9826,20.9874,35500.0
2008-04-23 14:30:00,43.41,43.5,43.41,43.43,155200.0,20.9826,21.0261,20.9826,20.9923,155200.0
2008-04-23 14:40:00,43.43,43.52,43.43,43.52,75300.0,20.9923,21.0358,20.9923,21.0358,75300.0
2008-04-23 14:50:00,43.52,43.58,43.52,43.53,58800.0,21.0358,21.0648,21.0358,21.0406,58800.0
2008-04-23 15:00:00,43.53,43.55,43.51,43.54,63000.0,21.0406,21.0503,21.0309,21.0454,63000.0
2008-04-23 15:10:00,43.54,43.67,43.53,43.64,108100.0,21.0454,21.1083,21.0406,21.0938,108100.0
2008-04-23 15:20:00,43.64,43.65,43.51,43.52,96600.0,21.0938,21.0986,21.0309,21.0358,96600.0
2008-04-23 15:30:00,43.52,43.63,43.5,43.62,119700.0,21.0358,21.0889,21.0261,21.0841,119700.0
2008-04-23 15:40:00,43.63,43.71,43.54,43.61,150900.0,21.0889,21.1276,21.0454,21.0793,150900.0
2008-04-23 15:50:00,43.6,43.65,43.59,43.61,193600.0,21.0744,21.0986,21.0696,21.0793,193600.0
2008-04-24 09:30:00,43.56,43.92,43.55,43.59,76400.0,21.0551,21.2291,21.0503,21.0696,76400.0
2008-04-24 09:40:00,43.58,43.6,43.49,43.52,64100.0,21.0648,21.0744,21.0213,21.0358,64100.0
2008-04-24 09:50:00,43.5,43.58,43.48,43.54,35600.0,21.0261,21.0648,21.0164,21.0454,35600.0
2008-04-24 10:00:00,43.53,43.53,43.28,43.31,90900.0,21.0406,21.0406,20.9198,20.9343,90900.0
2008-04-24 10:10:00,43.31,43.51,43.3,43.51,43800.0,20.9343,21.0309,20.9294,21.0309,43800.0
2008-04-24 10:20:00,43.51,43.54,43.46,43.49,44800.0,21.0309,21.0454,21.0068,21.0213,44800.0
2008-04-24 10:30:00,43.49,43.5,43.46,43.48,20900.0,21.0213,21.0261,21.0068,21.0164,20900.0
2008-04-24 10:40:00,43.48,43.48,43.42,43.42,36900.0,21.0164,21.0164,20.9874,20.9874,36900.0
2008-04-24 10:50:00,43.43,43.5,43.39,43.47,35600.0,20.9923,21.0261,20.9729,21.0116,35600.0
2008-04-24 11:00:00,43.47,43.5,43.46,43.47,29600.0,21.0116,21.0261,21.0068,21.0116,29600.0
2008-04-24 11:10:00,43.47,43.5,43.46,43.48,23700.0,21.0116,21.0261,21.0068,21.0164,23700.0
2008-04-24 11:20:00,43.48,43.48,43.41,43.44,26400.0,21.0164,21.0164,20.9826,20.9971,26400.0
2008-04-24 11:30:00,43.45,43.57,43.44,43.49,210700.0,21.0019,21.0599,20.9971,21.0213,210700.0
2008-04-24 11:40:00,43.49,43.59,43.48,43.53,40400.0,21.0213,21.0696,21.0164,21.0406,40400.0
2008-04-24 11:50:00,43.53,43.54,43.42,43.45,34900.0,21.0406,21.0454,20.9874,21.0019,34900.0
2008-04-24 12:00:00,43.46,43.57,43.45,43.56,21000.0,21.0068,21.0599,21.0019,21.0551,21000.0
2008-04-24 12:10:00,43.56,43.59,43.53,43.56,78400.0,21.0551,21.0696,21.0406,21.0551,78400.0
2008-04-24 12:20:00,43.55,43.65,43.55,43.6,25200.0,21.0503,21.0986,21.0503,21.0744,25200.0
2008-04-24 12:30:00,43.61,43.69,43.59,43.69,28100.0,21.0793,21.1179,21.0696,21.1179,28100.0
2008-04-24 12:40:00,43.69,43.76,43.68,43.74,32800.0,21.1179,21.1518,21.1131,21.1421,32800.0
2008-04-24 12:50:00,43.74,43.74,43.63,43.67,16800.0,21.1421,21.1421,21.0889,21.1083,16800.0
2008-04-24 13:00:00,43.67,43.77,43.66,43.68,45700.0,21.1083,21.1566,21.1034,21.1131,45700.0
2008-04-24 13:10:00,43.69,43.7,43.57,43.58,14700.0,21.1179,21.1228,21.0599,21.0648,14700.0
2008-04-24 13:20:00,43.57,43.59,43.52,43.57,23000.0,21.0599,21.0696,21.0358,21.0599,23000.0
2008-04-24 13:30:00,43.58,43.59,43.5,43.53,17000.0,21.0648,21.0696,21.0261,21.0406,17000.0
2008-04-24 13:40:00,43.54,43.58,43.54,43.57,27800.0,21.0454,21.0648,21.0454,21.0599,27800.0
2008-04-24 13:50:00,43.57,43.62,43.55,43.62,24600.0,21.0599,21.0841,21.0503,21.0841,24600.0
2008-04-24 14:00:00,43.6,43.68,43.57,43.67,16700.0,21.0744,21.1131,21.0599,21.1083,16700.0
2008-04-24 14:10:00,43.68,43.77,43.67,43.76,79700.0,21.1131,21.1566,21.1083,21.1518,79700.0
2008-04-24 14:20:00,43.76,43.79,43.7,43.79,25800.0,21.1518,21.1663,21.1228,21.1663,25800.0
2008-04-24 14:30:00,43.78,43.79,43.71,43.73,27800.0,21.1614,21.1663,21.1276,21.1373,27800.0
2008-04-24 14:40:00,43.73,43.78,43.68,43.71,31100.0,21.1373,21.1614,21.1131,21.1276,31100.0
2008-04-24 14:50:00,43.71,43.72,43.65,43.68,17900.0,21.1276,21.1324,21.0986,21.1131,17900.0
2008-04-24 15:00:00,43.67,43.74,43.64,43.72,68900.0,21.1083,21.1421,21.0938,21.1324,68900.0
2008-04-24 15:10:00,43.72,43.72,43.54,43.6,45500.0,21.1324,21.1324,21.0454,21.0744,45500.0
2008-04-24 15:20:00,43.58,43.63,43.57,43.62,34400.0,21.0648,21.0889,21.0599,21.0841,34400.0
2008-04-24 15:30:00,43.61,43.64,43.52,43.52,62000.0,21.0793,21.0938,21.0358,21.0358,62000.0
2008-04-24 15:40:00,43.52,43.53,43.38,43.42,46100.0,21.0358,21.0406,20.9681,20.9874,46100.0
2008-04-24 15:50:00,43.41,43.56,43.41,43.42,76500.0,20.9826,21.0551,20.9826,20.9874,76500.0
2008-04-25 09:30:00,43.58,43.65,43.27,43.52,40100.0,21.0648,21.0986,20.9149,21.0358,40100.0
2008-04-25 09:40:00,43.52,43.69,43.44,43.68,27900.0,21.0358,21.1179,20.9971,21.1131,27900.0
2008-04-25 09:50:00,43.7,43.74,43.65,43.7,16900.0,21.1228,21.1421,21.0986,21.1228,16900.0
2008-04-25 10:00:00,43.69,43.73,43.61,43.66,18700.0,21.1179,21.1373,21.0793,21.1034,18700.0
2008-04-25 10:10:00,43.66,43.69,43.51,43.57,28500.0,21.1034,21.1179,21.0309,21.0599,28500.0
2008-04-25 10:20:00,43.58,43.63,43.49,43.62,18200.0,21.0648,21.0889,21.0213,21.0841,18200.0
2008-04-25 10:30:00,43.64,43.69,43.47,43.49,25700.0,21.0938,21.1179,21.0116,21.0213,25700.0
2008-04-25 10:40:00,43.47,43.55,43.41,43.46,24600.0,21.0116,21.0503,20.9826,21.0068,24600.0
2008-04-25 10:50:00,43.46,43.52,43.43,43.49,18000.0,21.0068,21.0358,20.9923,21.0213,18000.0
2008-04-25 11:00:00,43.49,43.54,43.47,43.5,20700.0,21.0213,21.0454,21.0116,21.0261,20700.0
2008-04-25 11:10:00,43.5,43.54,43.4,43.42,30900.0,21.0261,21.0454,20.9778,20.9874,30900.0
2008-04-25 11:20:00,43.42,43.43,43.32,43.32,26600.0,20.9874,20.9923,20.9391,20.9391,26600.0
2008-04-25 11:30:00,43.34,43.44,43.34,43.43,19600.0,20.9488,20.9971,20.9488,20.9923,19600.0
2008-04-25 11:40:00,43.43,43.48,43.43,43.47,21300.0,20.9923,21.0164,20.9923,21.0116,21300.0
2008-04-25 11:50:00,43.46,43.49,43.44,43.47,18900.0,21.0068,21.0213,20.9971,21.0116,18900.0
2008-04-25 12:00:00,43.47,43.58,43.47,43.56,17800.0,21.0116,21.0648,21.0116,21.0551,17800.0
2008-04-25 12:10:00,43.56,43.6,43.52,43.55,34000.0,21.0551,21.0744,21.0358,21.0503,34000.0
2008-04-25 12:20:00,43.53,43.56,43.5,43.53,23000.0,21.0406,21.0551,21.0261,21.0406,23000.0
2008-04-25 12:30:00,43.53,43.55,43.49,43.52,20300.0,21.0406,21.0503,21.0213,21.0358,20300.0
2008-04-25 12:40:00,43.52,43.56,43.51,43.54,16700.0,21.0358,21.0551,21.0309,21.0454,16700.0
2008-04-25 12:50:00,43.54,43.55,43.5,43.53,11000.0,21.0454,21.0503,21.0261,21.0406,11000.0
2008-04-25 13:00:00,43.5,43.54,43.5,43.53,12200.0,21.0261,21.0454,21.0261,21.0406,12200.0
2008-04-25 13:10:00,43.53,43.54,43.47,43.51,20000.0,21.0406,21.0454,21.0116,21.0309,20000.0
2008-04-25 13:20:00,43.51,43.52,43.48,43.49,24900.0,21.0309,21.0358,21.0164,21.0213,24900.0
2008-04-25 13:30:00,43.5,43.5,43.44,43.49,14400.0,21.0261,21.0261,20.9971,21.0213,14400.0
2008-04-25 13:40:00,43.47,43.48,43.45,43.47,14100.0,21.0116,21.0164,21.0019,21.0116,14100.0
2008-04-25 13:50:00,43.48,43.52,43.46,43.5,35500.0,21.0164,21.0358,21.0068,21.0261,35500.0
2008-04-25 14:00:00,43.5,43.51,43.49,43.49,35000.0,21.0261,21.0309,21.0213,21.0213,35000.0
2008-04-25 14:10:00,43.5,43.51,43.48,43.51,15900.0,21.0261,21.0309,21.0164,21.0309,15900.0
2008-04-25 14:20:00,43.5,43.51,43.45,43.45,23700.0,21.0261,21.0309,21.0019,21.0019,23700.0
2008-04-25 14:30:00,43.46,43.47,43.43,43.46,21600.0,21.0068,21.0116,20.9923,21.0068,21600.0
2008-04-25 14:40:00,43.46,43.47,43.39,43.39,19200.0,21.0068,21.0116,20.9729,20.9729,19200.0
2008-04-25 14:50:00,43.39,43.48,43.38,43.45,28500.0,20.9729,21.0164,20.9681,21.0019,28500.0
2008-04-25 15:00:00,43.45,43.5,43.42,43.49,46200.0,21.0019,21.0261,20.9874,21.0213,46200.0
2008-04-25 15:10:00,43.5,43.53,43.45,43.5,42100.0,21.0261,21.0406,21.0019,21.0261,42100.0
2008-04-25 15:20:00,43.5,43.59,43.49,43.57,35400.0,21.0261,21.0696,21.0213,21.0599,35400.0
2008-04-25 15:30:00,43.56,43.59,43.54,43.57,33600.0,21.0551,21.0696,21.0454,21.0599,33600.0
2008-04-25 15:40:00,43.56,43.57,43.51,43.56,37900.0,21.0551,21.0599,21.0309,21.0551,37900.0
2008-04-25 15:50:00,43.56,43.61,43.45,43.61,102500.0,21.0551,21.0793,21.0019,21.0793,102500.0
2008-04-28 09:30:00,43.7,44.04,43.53,43.99,51500.0,21.1228,21.2871,21.0406,21.2629,51500.0
2008-04-28 09:40:00,43.97,44.0,43.7,43.74,31000.0,21.2533,21.2678,21.1228,21.1421,31000.0
2008-04-28 09:50:00,43.73,43.8,43.68,43.75,29100.0,21.1373,21.1711,21.1131,21.1469,29100.0
2008-04-28 10:00:00,43.73,43.77,43.67,43.76,63000.0,21.1373,21.1566,21.1083,21.1518,63000.0
2008-04-28 10:10:00,43.76,43.95,43.76,43.93,32500.0,21.1518,21.2436,21.1518,21.2339,32500.0
2008-04-28 10:20:00,43.94,44.05,43.94,44.02,45900.0,21.2388,21.2919,21.2388,21.2774,45900.0
2008-04-28 10:30:00,44.02,44.07,44.01,44.06,40900.0,21.2774,21.3016,21.2726,21.2968,40900.0
2008-04-28 10:40:00,44.05,44.05,43.97,43.98,38700.0,21.2919,21.2919,21.2533,21.2581,38700.0
2008-04-28 10:50:00,43.97,43.99,43.95,43.98,27100.0,21.2533,21.2629,21.2436,21.2581,27100.0
2008-04-28 11:00:00,43.97,43.98,43.86,43.86,35100.0,21.2533,21.2581,21.2001,21.2001,35100.0
2008-04-28 11:10:00,43.85,43.85,43.75,43.77,55200.0,21.1953,21.1953,21.1469,21.1566,55200.0
2008-04-28 11:20:00,43.76,43.77,43.58,43.61,47100.0,21.1518,21.1566,21.0648,21.0793,47100.0
2008-04-28 11:30:00,43.6,43.69,43.53,43.69,37000.0,21.0744,21.1179,21.0406,21.1179,37000.0
2008-04-28 11:40:00,43.69,43.7,43.64,43.66,18400.0,21.1179,21.1228,21.0938,21.1034,18400.0
2008-04-28 11:50:00,43.65,43.71,43.65,43.7,12000.0,21.0986,21.1276,21.0986,21.1228,12000.0
2008-04-28 12:00:00,43.7,43.79,43.69,43.79,28800.0,21.1228,21.1663,21.1179,21.1663,28800.0
2008-04-28 12:10:00,43.78,43.83,43.78,43.81,22500.0,21.1614,21.1856,21.1614,21.1759,22500.0
2008-04-28 12:20:00,43.81,43.83,43.73,43.82,32300.0,21.1759,21.1856,21.1373,21.1808,32300.0
2008-04-28 12:30:00,43.84,43.85,43.81,43.81,17700.0,21.1904,21.1953,21.1759,21.1759,17700.0
2008-04-28 12:40:00,43.81,43.82,43.74,43.74,18300.0,21.1759,21.1808,21.1421,21.1421,18300.0
2008-04-28 12:50:00,43.75,43.77,43.74,43.76,9100.0,21.1469,21.1566,21.1421,21.1518,9100.0
2008-04-28 13:00:00,43.76,43.77,43.75,43.75,22100.0,21.1518,21.1566,21.1469,21.1469,22100.0
2008-04-28 13:10:00,43.75,43.76,43.68,43.68,27400.0,21.1469,21.1518,21.1131,21.1131,27400.0
2008-04-28 13:20:00,43.68,43.69,43.64,43.66,33300.0,21.1131,21.1179,21.0938,21.1034,33300.0
2008-04-28 13:30:00,43.67,43.7,43.66,43.67,16500.0,21.1083,21.1228,21.1034,21.1083,16500.0
2008-04-28 13:40:00,43.67,43.69,43.64,43.66,32300.0,21.1083,21.1179,21.0938,21.1034,32300.0
2008-04-28 13:50:00,43.66,43.69,43.64,43.64,26800.0,21.1034,21.1179,21.0938,21.0938,26800.0
2008-04-28 14:00:00,43.64,43.65,43.59,43.62,27800.0,21.0938,21.0986,21.0696,21.0841,27800.0
2008-04-28 14:10:00,43.63,43.63,43.57,43.6,42400.0,21.0889,21.0889,21.0599,21.0744,42400.0
2008-04-28 14:20:00,43.6,43.6,43.47,43.5,185300.0,21.0744,21.0744,21.0116,21.0261,185300.0
2008-04-28 14:30:00,43.49,43.51,43.48,43.49,65400.0,21.0213,21.0309,21.0164,21.0213,65400.0
2008-04-28 14:40:00,43.5,43.51,43.46,43.47,75300.0,21.0261,21.0309,21.0068,21.0116,75300.0
2008-04-28 14:50:00,43.47,43.51,43.45,43.49,32400.0,21.0116,21.0309,21.0019,21.0213,32400.0
2008-04-28 15:00:00,43.5,43.51,43.47,43.49,96600.0,21.0261,21.0309,21.0116,21.0213,96600.0
2008-04-28 15:10:00,43.48,43.51,43.48,43.48,60500.0,21.0164,21.0309,21.0164,21.0164,60500.0
2008-04-28 15:20:00,43.47,43.48,43.44,43.45,42700.0,21.0116,21.0164,20.9971,21.0019,42700.0
2008-04-28 15:30:00,43.45,43.45,43.37,43.41,78700.0,21.0019,21.0019,20.9633,20.9826,78700.0
2008-04-28 15:40:00,43.42,43.43,43.36,43.4,102000.0,20.9874,20.9923,20.9584,20.9778,102000.0
2008-04-28 15:50:00,43.4,43.4,43.32,43.4,124600.0,20.9778,20.9778,20.9391,20.9778,124600.0
2008-04-29 09:30:00,43.28,43.57,43.28,43.46,34400.0,20.9198,21.0599,20.9198,21.0068,34400.0
2008-04-29 09:40:00,43.49,43.53,43.3,43.34,87100.0,21.0213,21.0406,20.9294,20.9488,87100.0
2008-04-29 09:50:00,43.31,43.43,43.3,43.4,33500.0,20.9343,20.9923,20.9294,20.9778,33500.0
2008-04-29 10:00:00,43.4,43.45,43.23,43.4,83800.0,20.9778,21.0019,20.8956,20.9778,83800.0
2008-04-29 10:10:00,43.39,43.54,43.39,43.51,43000.0,20.9729,21.0454,20.9729,21.0309,43000.0
2008-04-29 10:20:00,43.52,43.52,43.45,43.5,70200.0,21.0358,21.0358,21.0019,21.0261,70200.0
2008-04-29 10:30:00,43.48,43.48,43.38,43.41,42300.0,21.0164,21.0164,20.9681,20.9826,42300.0
2008-04-29 10:40:00,43.41,43.42,43.34,43.34,35100.0,20.9826,20.9874,20.9488,20.9488,35100.0
2008-04-29 10:50:00,43.34,43.34,43.13,43.14,83900.0,20.9488,20.9488,20.8472,20.8521,83900.0
2008-04-29 11:00:00,43.14,43.17,43.08,43.09,39100.0,20.8521,20.8666,20.8231,20.8279,39100.0
2008-04-29 11:10:00,43.08,43.19,43.04,43.15,49800.0,20.8231,20.8762,20.8037,20.8569,49800.0
2008-04-29 11:20:00,43.15,43.2,43.15,43.16,23100.0,20.8569,20.8811,20.8569,20.8617,23100.0
2008-04-29 11:30:00,43.16,43.35,43.16,43.34,37500.0,20.8617,20.9536,20.8617,20.9488,37500.0
2008-04-29 11:40:00,43.35,43.35,43.21,43.29,21300.0,20.9536,20.9536,20.8859,20.9246,21300.0
2008-04-29 11:50:00,43.31,43.34,43.3,43.31,20400.0,20.9343,20.9488,20.9294,20.9343,20400.0
2008-04-29 12:00:00,43.31,43.31,43.27,43.29,18800.0,20.9343,20.9343,20.9149,20.9246,18800.0
2008-04-29 12:10:00,43.29,43.31,43.29,43.31,8900.0,20.9246,20.9343,20.9246,20.9343,8900.0
2008-04-29 12:20:00,43.32,43.39,43.31,43.37,11900.0,20.9391,20.9729,20.9343,20.9633,11900.0
2008-04-29 12:30:00,43.37,43.41,43.34,43.4,32500.0,20.9633,20.9826,20.9488,20.9778,32500.0
2008-04-29 12:40:00,43.41,43.44,43.36,43.37,42400.0,20.9826,20.9971,20.9584,20.9633,42400.0
2008-04-29 12:50:00,43.36,43.39,43.36,43.39,31800.0,20.9584,20.9729,20.9584,20.9729,31800.0
2008-04-29 13:00:00,43.38,43.41,43.38,43.4,17100.0,20.9681,20.9826,20.9681,20.9778,17100.0
2008-04-29 13:10:00,43.4,43.44,43.4,43.42,17900.0,20.9778,20.9971,20.9778,20.9874,17900.0
2008-04-29 13:20:00,43.42,43.45,43.42,43.45,16100.0,20.9874,21.0019,20.9874,21.0019,16100.0
2008-04-29 13:30:00,43.45,43.48,43.44,43.47,23300.0,21.0019,21.0164,20.9971,21.0116,23300.0
2008-04-29 13:40:00,43.46,43.48,43.46,43.46,36400.0,21.0068,21.0164,21.0068,21.0068,36400.0
2008-04-29 13:50:00,43.46,43.47,43.46,43.46,27400.0,21.0068,21.0116,21.0068,21.0068,27400.0
2008-04-29 14:00:00,43.46,43.5,43.46,43.48,34900.0,21.0068,21.0261,21.0068,21.0164,34900.0
2008-04-29 14:10:00,43.49,43.52,43.48,43.48,44300.0,21.0213,21.0358,21.0164,21.0164,44300.0
2008-04-29 14:20:00,43.48,43.52,43.48,43.5,31800.0,21.0164,21.0358,21.0164,21.0261,31800.0
2008-04-29 14:30:00,43.5,43.55,43.49,43.5,58500.0,21.0261,21.0503,21.0213,21.0261,58500.0
2008-04-29 14:40:00,43.5,43.6,43.49,43.58,62600.0,21.0261,21.0744,21.0213,21.0648,62600.0
2008-04-29 14:50:00,43.58,43.61,43.58,43.61,28700.0,21.0648,21.0793,21.0648,21.0793,28700.0
2008-04-29 15:00:00,43.6,43.64,43.57,43.57,66000.0,21.0744,21.0938,21.0599,21.0599,66000.0
2008-04-29 15:10:00,43.57,43.61,43.56,43.59,36700.0,21.0599,21.0793,21.0551,21.0696,36700.0
2008-04-29 15:20:00,43.6,43.6,43.49,43.49,48800.0,21.0744,21.0744,21.0213,21.0213,48800.0
2008-04-29 15:30:00,43.49,43.54,43.48,43.51,41000.0,21.0213,21.0454,21.0164,21.0309,41000.0
2008-04-29 15:40:00,43.5,43.54,43.39,43.4,102900.0,21.0261,21.0454,20.9729,20.9778,102900.0
2008-04-29 15:50:00,43.41,43.51,43.32,43.51,193600.0,20.9826,21.0309,20.9391,21.0309,193600.0
2008-04-30 09:30:00,43.23,43.6,43.23,43.54,39400.0,20.8956,21.0744,20.8956,21.0454,39400.0
2008-04-30 09:40:00,43.53,43.57,43.43,43.43,26200.0,21.0406,21.0599,20.9923,20.9923,26200.0
2008-04-30 09:50:00,43.43,43.46,43.34,43.34,41600.0,20.9923,21.0068,20.9488,20.9488,41600.0
2008-04-30 10:00:00,43.35,43.48,43.33,43.46,42000.0,20.9536,21.0164,20.9439,21.0068,42000.0
2008-04-30 10:10:00,43.46,43.47,43.18,43.2,45600.0,21.0068,21.0116,20.8714,20.8811,45600.0
2008-04-30 10:20:00,43.2,43.31,43.19,43.28,28800.0,20.8811,20.9343,20.8762,20.9198,28800.0
2008-04-30 10:30:00,43.28,43.39,43.26,43.26,30600.0,20.9198,20.9729,20.9101,20.9101,30600.0
2008-04-30 10:40:00,43.25,43.27,43.21,43.22,22200.0,20.9053,20.9149,20.8859,20.8907,22200.0
2008-04-30 10:50:00,43.22,43.22,43.16,43.16,21300.0,20.8907,20.8907,20.8617,20.8617,21300.0
2008-04-30 11:00:00,43.18,43.27,43.17,43.26,30800.0,20.8714,20.9149,20.8666,20.9101,30800.0
2008-04-30 11:10:00,43.28,43.35,43.27,43.34,21200.0,20.9198,20.9536,20.9149,20.9488,21200.0
2008-04-30 11:20:00,43.33,43.34,43.29,43.3,19500.0,20.9439,20.9488,20.9246,20.9294,19500.0
2008-04-30 11:30:00,43.29,43.29,43.27,43.28,19000.0,20.9246,20.9246,20.9149,20.9198,19000.0
2008-04-30 11:40:00,43.27,43.28,43.23,43.23,27200.0,20.9149,20.9198,20.8956,20.8956,27200.0
2008-04-30 11:50:00,43.23,43.26,43.2,43.26,23800.0,20.8956,20.9101,20.8811,20.9101,23800.0
2008-04-30 12:00:00,43.26,43.32,43.25,43.31,22700.0,20.9101,20.9391,20.9053,20.9343,22700.0
2008-04-30 12:10:00,43.31,43.31,43.24,43.25,24600.0,20.9343,20.9343,20.9004,20.9053,24600.0
2008-04-30 12:20:00,43.25,43.26,43.17,43.17,28500.0,20.9053,20.9101,20.8666,20.8666,28500.0
2008-04-30 12:30:00,43.16,43.22,43.16,43.22,15800.0,20.8617,20.8907,20.8617,20.8907,15800.0
2008-04-30 12:40:00,43.22,43.23,43.17,43.22,27900.0,20.8907,20.8956,20.8666,20.8907,27900.0
2008-04-30 12:50:00,43.22,43.24,43.2,43.21,19500.0,20.8907,20.9004,20.8811,20.8859,19500.0
2008-04-30 13:00:00,43.21,43.24,43.2,43.24,12200.0,20.8859,20.9004,20.8811,20.9004,12200.0
2008-04-30 13:10:00,43.24,43.3,43.23,43.29,17300.0,20.9004,20.9294,20.8956,20.9246,17300.0
2008-04-30 13:20:00,43.28,43.33,43.28,43.31,13900.0,20.9198,20.9439,20.9198,20.9343,13900.0
2008-04-30 13:30:00,43.31,43.39,43.29,43.36,34700.0,20.9343,20.9729,20.9246,20.9584,34700.0
2008-04-30 13:40:00,43.37,43.4,43.36,43.39,24900.0,20.9633,20.9778,20.9584,20.9729,24900.0
2008-04-30 13:50:00,43.38,43.43,43.36,43.42,25200.0,20.9681,20.9923,20.9584,20.9874,25200.0
2008-04-30 14:00:00,43.43,43.59,43.4,43.58,44500.0,20.9923,21.0696,20.9778,21.0648,44500.0
2008-04-30 14:10:00,43.6,44.03,43.52,43.98,143300.0,21.0744,21.2823,21.0358,21.2581,143300.0
2008-04-30 14:20:00,43.97,43.97,43.52,43.63,104700.0,21.2533,21.2533,21.0358,21.0889,104700.0
2008-04-30 14:30:00,43.62,43.78,43.59,43.68,58000.0,21.0841,21.1614,21.0696,21.1131,58000.0
2008-04-30 14:40:00,43.7,43.77,43.66,43.73,31300.0,21.1228,21.1566,21.1034,21.1373,31300.0
2008-04-30 14:50:00,43.72,43.74,43.54,43.7,46300.0,21.1324,21.1421,21.0454,21.1228,46300.0
2008-04-30 15:00:00,43.7,43.71,43.57,43.57,57200.0,21.1228,21.1276,21.0599,21.0599,57200.0
2008-04-30 15:10:00,43.57,43.63,43.34,43.54,71100.0,21.0599,21.0889,20.9488,21.0454,71100.0
2008-04-30 15:20:00,43.52,43.55,43.38,43.4,40600.0,21.0358,21.0503,20.9681,20.9778,40600.0
2008-04-30 15:30:00,43.41,43.53,43.38,43.48,44400.0,20.9826,21.0406,20.9681,21.0164,44400.0
2008-04-30 15:40:00,43.47,43.52,43.41,43.49,112000.0,21.0116,21.0358,20.9826,21.0213,112000.0
2008-04-30 15:50:00,43.49,43.5,43.19,43.24,190400.0,21.0213,21.0261,20.8762,20.9004,190400.0
2008-05-01 09:30:00,43.44,43.54,43.26,43.3,50200.0,20.9971,21.0454,20.9101,20.9294,50200.0
2008-05-01 09:40:00,43.31,43.65,43.3,43.55,75100.0,20.9343,21.0986,20.9294,21.0503,75100.0
2008-05-01 09:50:00,43.55,43.77,43.5,43.67,44700.0,21.0503,21.1566,21.0261,21.1083,44700.0
2008-05-01 10:00:00,43.68,43.92,43.55,43.92,80600.0,21.1131,21.2291,21.0503,21.2291,80600.0
2008-05-01 10:10:00,43.92,43.93,43.88,43.89,45600.0,21.2291,21.2339,21.2098,21.2146,45600.0
2008-05-01 10:20:00,43.89,44.02,43.87,44.0,56600.0,21.2146,21.2774,21.2049,21.2678,56600.0
2008-05-01 10:30:00,43.99,44.0,43.82,43.82,38900.0,21.2629,21.2678,21.1808,21.1808,38900.0
2008-05-01 10:40:00,43.83,43.87,43.65,43.68,41000.0,21.1856,21.2049,21.0986,21.1131,41000.0
2008-05-01 10:50:00,43.7,43.7,43.58,43.61,31700.0,21.1228,21.1228,21.0648,21.0793,31700.0
2008-05-01 11:00:00,43.62,43.66,43.56,43.63,30400.0,21.0841,21.1034,21.0551,21.0889,30400.0
2008-05-01 11:10:00,43.63,43.67,43.6,43.67,19400.0,21.0889,21.1083,21.0744,21.1083,19400.0
2008-05-01 11:20:00,43.67,43.7,43.61,43.62,17300.0,21.1083,21.1228,21.0793,21.0841,17300.0
2008-05-01 11:30:00,43.62,43.65,43.61,43.62,16400.0,21.0841,21.0986,21.0793,21.0841,16400.0
2008-05-01 11:40:00,43.63,43.69,43.61,43.67,23000.0,21.0889,21.1179,21.0793,21.1083,23000.0
2008-05-01 11:50:00,43.66,43.67,43.58,43.6,20700.0,21.1034,21.1083,21.0648,21.0744,20700.0
2008-05-01 12:00:00,43.61,43.64,43.59,43.62,23200.0,21.0793,21.0938,21.0696,21.0841,23200.0
2008-05-01 12:10:00,43.62,43.72,43.6,43.67,29600.0,21.0841,21.1324,21.0744,21.1083,29600.0
2008-05-01 12:20:00,43.68,43.68,43.6,43.67,27300.0,21.1131,21.1131,21.0744,21.1083,27300.0
2008-05-01 12:30:00,43.67,43.68,43.58,43.65,42300.0,21.1083,21.1131,21.0648,21.0986,42300.0
2008-05-01 12:40:00,43.67,43.78,43.67,43.78,22800.0,21.1083,21.1614,21.1083,21.1614,22800.0
2008-05-01 12:50:00,43.78,43.94,43.77,43.77,31200.0,21.1614,21.2388,21.1566,21.1566,31200.0
2008-05-01 13:00:00,43.78,43.78,43.67,43.73,23500.0,21.1614,21.1614,21.1083,21.1373,23500.0
2008-05-01 13:10:00,43.7,43.96,43.7,43.85,50200.0,21.1228,21.2484,21.1228,21.1953,50200.0
2008-05-01 13:20:00,43.85,43.96,43.78,43.95,22200.0,21.1953,21.2484,21.1614,21.2436,22200.0
2008-05-01 13:30:00,43.96,43.97,43.92,43.96,13900.0,21.2484,21.2533,21.2291,21.2484,13900.0
2008-05-01 13:40:00,43.96,44.01,43.94,44.0,24500.0,21.2484,21.2726,21.2388,21.2678,24500.0
2008-05-01 13:50:00,44.01,44.09,43.99,44.09,20200.0,21.2726,21.3113,21.2629,21.3113,20200.0
2008-05-01 14:00:00,44.09,44.17,44.07,44.13,39200.0,21.3113,21.3499,21.3016,21.3306,39200.0
2008-05-01 14:10:00,44.13,44.18,44.1,44.15,26700.0,21.3306,21.3548,21.3161,21.3403,26700.0
2008-05-01 14:20:00,44.14,44.24,44.14,44.17,23900.0,21.3354,21.3838,21.3354,21.3499,23900.0
2008-05-01 14:30:00,44.16,44.23,44.08,44.17,42600.0,21.3451,21.3789,21.3064,21.3499,42600.0
2008-05-01 14:40:00,44.16,44.28,44.16,44.25,38500.0,21.3451,21.4031,21.3451,21.3886,38500.0
2008-05-01 14:50:00,44.25,44.28,44.11,44.17,23900.0,21.3886,21.4031,21.3209,21.3499,23900.0
2008-05-01 15:00:00,44.16,44.19,44.04,44.07,44200.0,21.3451,21.3596,21.2871,21.3016,44200.0
2008-05-01 15:10:00,44.05,44.07,44.0,44.01,35500.0,21.2919,21.3016,21.2678,21.2726,35500.0
2008-05-01 15:20:00,44.01,44.08,43.99,44.07,45800.0,21.2726,21.3064,21.2629,21.3016,45800.0
2008-05-01 15:30:00,44.07,44.11,43.99,44.0,57200.0,21.3016,21.3209,21.2629,21.2678,57200.0
2008-05-01 15:40:00,44.01,44.13,43.94,44.1,93600.0,21.2726,21.3306,21.2388,21.3161,93600.0
2008-05-01 15:50:00,44.11,44.26,44.1,44.13,152300.0,21.3209,21.3934,21.3161,21.3306,152300.0
2008-05-02 09:30:00,44.45,44.71,44.02,44.56,68100.0,21.4853,21.611,21.2774,21.5384,68100.0
2008-05-02 09:40:00,44.57,45.23,44.55,45.22,214700.0,21.5433,21.8623,21.5336,21.8575,214700.0
2008-05-02 09:50:00,45.19,45.45,44.63,45.43,135300.0,21.843,21.9686,21.5723,21.959,135300.0
2008-05-02 10:00:00,45.43,45.64,45.21,45.22,154000.0,21.959,22.0605,21.8526,21.8575,154000.0
2008-05-02 10:10:00,45.2,45.23,45.15,45.18,49900.0,21.8478,21.8623,21.8236,21.8381,49900.0
2008-05-02 10:20:00,45.18,45.22,45.1,45.17,51000.0,21.8381,21.8575,21.7995,21.8333,51000.0
2008-05-02 10:30:00,45.18,45.31,45.18,45.27,59400.0,21.8381,21.901,21.8381,21.8816,59400.0
2008-05-02 10:40:00,45.26,45.5,45.26,45.43,67300.0,21.8768,21.9928,21.8768,21.959,67300.0
2008-05-02 10:50:00,45.4,45.55,45.37,45.47,63100.0,21.9445,22.017,21.93,21.9783,63100.0
2008-05-02 11:00:00,45.48,45.6,45.47,45.6,85600.0,21.9831,22.0411,21.9783,22.0411,85600.0
2008-05-02 11:10:00,45.58,45.62,45.54,45.59,93400.0,22.0315,22.0508,22.0121,22.0363,93400.0
2008-05-02 11:20:00,45.59,45.87,45.58,45.76,92400.0,22.0363,22.1716,22.0315,22.1185,92400.0
2008-05-02 11:30:00,45.76,45.88,45.62,45.67,64200.0,22.1185,22.1765,22.0508,22.075,64200.0
2008-05-02 11:40:00,45.68,45.91,45.67,45.91,57300.0,22.0798,22.191,22.075,22.191,57300.0
2008-05-02 11:50:00,45.91,45.93,45.78,45.84,65700.0,22.191,22.2007,22.1281,22.1571,65700.0
2008-05-02 12:00:00,45.82,45.82,45.68,45.69,55600.0,22.1475,22.1475,22.0798,22.0846,55600.0
2008-05-02 12:10:00,45.69,45.7,45.57,45.59,55300.0,22.0846,22.0895,22.0266,22.0363,55300.0
2008-05-02 12:20:00,45.58,45.65,45.56,45.65,72700.0,22.0315,22.0653,22.0218,22.0653,72700.0
2008-05-02 12:30:00,45.64,45.64,45.52,45.56,18000.0,22.0605,22.0605,22.0025,22.0218,18000.0
2008-05-02 12:40:00,45.57,45.59,45.52,45.54,27200.0,22.0266,22.0363,22.0025,22.0121,27200.0
2008-05-02 12:50:00,45.54,45.6,45.5,45.5,20800.0,22.0121,22.0411,21.9928,21.9928,20800.0
2008-05-02 13:00:00,45.5,45.52,45.28,45.34,38500.0,21.9928,22.0025,21.8865,21.9155,38500.0
2008-05-02 13:10:00,45.34,45.35,45.2,45.2,49400.0,21.9155,21.9203,21.8478,21.8478,49400.0
2008-05-02 13:20:00,45.19,45.29,45.17,45.26,33300.0,21.843,21.8913,21.8333,21.8768,33300.0
2008-05-02 13:30:00,45.27,45.32,45.26,45.28,45000.0,21.8816,21.9058,21.8768,21.8865,45000.0
2008-05-02 13:40:00,45.28,45.34,45.24,45.33,41300.0,21.8865,21.9155,21.8671,21.9106,41300.0
2008-05-02 13:50:00,45.34,45.34,45.14,45.16,58600.0,21.9155,21.9155,21.8188,21.8285,58600.0
2008-05-02 14:00:00,45.17,45.2,45.05,45.08,51700.0,21.8333,21.8478,21.7753,21.7898,51700.0
2008-05-02 14:10:00,45.09,45.16,45.07,45.15,38400.0,21.7946,21.8285,21.785,21.8236,38400.0
2008-05-02 14:20:00,45.15,45.24,45.14,45.24,22700.0,21.8236,21.8671,21.8188,21.8671,22700.0
2008-05-02 14:30:00,45.22,45.39,45.21,45.35,51500.0,21.8575,21.9396,21.8526,21.9203,51500.0
2008-05-02 14:40:00,45.34,45.35,45.3,45.35,41900.0,21.9155,21.9203,21.8961,21.9203,41900.0
2008-05-02 14:50:00,45.35,45.37,45.29,45.29,44100.0,21.9203,21.93,21.8913,21.8913,44100.0
2008-05-02 15:00:00,45.29,45.31,45.28,45.29,38700.0,21.8913,21.901,21.8865,21.8913,38700.0
2008-05-02 15:10:00,45.29,45.47,45.28,45.43,51500.0,21.8913,21.9783,21.8865,21.959,51500.0
2008-05-02 15:20:00,45.43,45.53,45.41,45.49,82000.0,21.959,22.0073,21.9493,21.988,82000.0
2008-05-02 15:30:00,45.5,45.52,45.47,45.48,145100.0,21.9928,22.0025,21.9783,21.9831,145100.0
2008-05-02 15:40:00,45.48,45.52,45.44,45.51,127700.0,21.9831,22.0025,21.9638,21.9976,127700.0
2008-05-02 15:50:00,45.51,45.61,45.5,45.55,247300.0,21.9976,22.046,21.9928,22.017,247300.0
2008-05-05 09:30:00,45.51,45.51,44.91,44.92,99000.0,21.9976,21.9976,21.7076,21.7125,99000.0
2008-05-05 09:40:00,44.88,44.94,44.86,44.87,65400.0,21.6931,21.7221,21.6835,21.6883,65400.0
2008-05-05 09:50:00,44.87,45.17,44.86,45.02,88100.0,21.6883,21.8333,21.6835,21.7608,88100.0
2008-05-05 10:00:00,45.02,45.09,44.75,44.88,98700.0,21.7608,21.7946,21.6303,21.6931,98700.0
2008-05-05 10:10:00,44.88,44.99,44.84,44.87,86900.0,21.6931,21.7463,21.6738,21.6883,86900.0
2008-05-05 10:20:00,44.87,44.88,44.81,44.87,53000.0,21.6883,21.6931,21.6593,21.6883,53000.0
2008-05-05 10:30:00,44.87,44.94,44.85,44.9,58200.0,21.6883,21.7221,21.6786,21.7028,58200.0
2008-05-05 10:40:00,44.9,44.96,44.87,44.96,36400.0,21.7028,21.7318,21.6883,21.7318,36400.0
2008-05-05 10:50:00,44.95,44.96,44.88,44.91,39100.0,21.727,21.7318,21.6931,21.7076,39100.0
2008-05-05 11:00:00,44.91,44.96,44.87,44.93,64700.0,21.7076,21.7318,21.6883,21.7173,64700.0
2008-05-05 11:10:00,44.94,44.95,44.88,44.91,32600.0,21.7221,21.727,21.6931,21.7076,32600.0
2008-05-05 11:20:00,44.91,44.93,44.89,44.9,56500.0,21.7076,21.7173,21.698,21.7028,56500.0
2008-05-05 11:30:00,44.9,44.92,44.86,44.87,99100.0,21.7028,21.7125,21.6835,21.6883,99100.0
2008-05-05 11:40:00,44.87,44.91,44.84,44.86,59800.0,21.6883,21.7076,21.6738,21.6835,59800.0
2008-05-05 11:50:00,44.85,44.92,44.79,44.8,53100.0,21.6786,21.7125,21.6496,21.6545,53100.0
2008-05-05 12:00:00,44.8,44.86,44.79,44.85,48500.0,21.6545,21.6835,21.6496,21.6786,48500.0
2008-05-05 12:10:00,44.85,44.89,44.85,44.89,24900.0,21.6786,21.698,21.6786,21.698,24900.0
2008-05-05 12:20:00,44.88,44.91,44.84,44.85,67600.0,21.6931,21.7076,21.6738,21.6786,67600.0
2008-05-05 12:30:00,44.85,44.9,44.8,44.9,58600.0,21.6786,21.7028,21.6545,21.7028,58600.0
2008-05-05 12:40:00,44.9,44.91,44.82,44.85,47000.0,21.7028,21.7076,21.6641,21.6786,47000.0
2008-05-05 12:50:00,44.85,44.87,44.82,44.83,32600.0,21.6786,21.6883,21.6641,21.669,32600.0
2008-05-05 13:00:00,44.84,44.87,44.83,44.86,45900.0,21.6738,21.6883,21.669,21.6835,45900.0
2008-05-05 13:10:00,44.85,44.88,44.83,44.86,46600.0,21.6786,21.6931,21.669,21.6835,46600.0
2008-05-05 13:20:00,44.86,44.89,44.85,44.86,18600.0,21.6835,21.698,21.6786,21.6835,18600.0
2008-05-05 13:30:00,44.87,44.91,44.85,44.9,37400.0,21.6883,21.7076,21.6786,21.7028,37400.0
2008-05-05 13:40:00,44.91,44.96,44.91,44.91,45300.0,21.7076,21.7318,21.7076,21.7076,45300.0
2008-05-05 13:50:00,44.91,44.97,44.91,44.92,53100.0,21.7076,21.7366,21.7076,21.7125,53100.0
2008-05-05 14:00:00,44.92,44.92,44.86,44.87,28900.0,21.7125,21.7125,21.6835,21.6883,28900.0
2008-05-05 14:10:00,44.86,44.86,44.78,44.82,47000.0,21.6835,21.6835,21.6448,21.6641,47000.0
2008-05-05 14:20:00,44.82,44.86,44.8,44.84,57300.0,21.6641,21.6835,21.6545,21.6738,57300.0
2008-05-05 14:30:00,44.84,44.84,44.77,44.78,41600.0,21.6738,21.6738,21.64,21.6448,41600.0
2008-05-05 14:40:00,44.77,44.79,44.74,44.78,46000.0,21.64,21.6496,21.6255,21.6448,46000.0
2008-05-05 14:50:00,44.79,44.83,44.79,44.82,39600.0,21.6496,21.669,21.6496,21.6641,39600.0
2008-05-05 15:00:00,44.82,44.85,44.8,44.85,45200.0,21.6641,21.6786,21.6545,21.6786,45200.0
2008-05-05 15:10:00,44.84,44.88,44.83,44.85,40400.0,21.6738,21.6931,21.669,21.6786,40400.0
2008-05-05 15:20:00,44.85,44.86,44.83,44.84,45400.0,21.6786,21.6835,21.669,21.6738,45400.0
2008-05-05 15:30:00,44.84,44.85,44.81,44.82,82200.0,21.6738,21.6786,21.6593,21.6641,82200.0
2008-05-05 15:40:00,44.82,44.83,44.8,44.81,109700.0,21.6641,21.669,21.6545,21.6593,109700.0
2008-05-05 15:50:00,44.81,44.87,44.8,44.81,189600.0,21.6593,21.6883,21.6545,21.6593,189600.0
2008-05-06 09:30:00,44.76,44.91,43.89,44.37,80600.0,21.6351,21.7076,21.2146,21.4466,80600.0
2008-05-06 09:40:00,44.37,44.45,44.34,44.41,75500.0,21.4466,21.4853,21.4321,21.4659,75500.0
2008-05-06 09:50:00,44.4,44.59,44.39,44.54,43400.0,21.4611,21.553,21.4563,21.5288,43400.0
2008-05-06 10:00:00,44.53,44.69,44.5,44.69,37800.0,21.5239,21.6013,21.5094,21.6013,37800.0
2008-05-06 10:10:00,44.68,44.7,44.47,44.6,56700.0,21.5965,21.6061,21.4949,21.5578,56700.0
2008-05-06 10:20:00,44.6,44.67,44.53,44.55,47800.0,21.5578,21.5916,21.5239,21.5336,47800.0
2008-05-06 10:30:00,44.54,44.54,44.4,44.43,34700.0,21.5288,21.5288,21.4611,21.4756,34700.0
2008-05-06 10:40:00,44.44,44.44,44.38,44.39,32600.0,21.4804,21.4804,21.4514,21.4563,32600.0
2008-05-06 10:50:00,44.4,44.41,44.33,44.41,79600.0,21.4611,21.4659,21.4273,21.4659,79600.0
2008-05-06 11:00:00,44.4,44.52,44.38,44.43,54000.0,21.4611,21.5191,21.4514,21.4756,54000.0
2008-05-06 11:10:00,44.45,44.46,44.38,44.42,31400.0,21.4853,21.4901,21.4514,21.4708,31400.0
2008-05-06 11:20:00,44.43,44.49,44.41,44.48,22300.0,21.4756,21.5046,21.4659,21.4998,22300.0
2008-05-06 11:30:00,44.46,44.46,44.38,44.44,31900.0,21.4901,21.4901,21.4514,21.4804,31900.0
2008-05-06 11:40:00,44.43,44.43,44.38,44.4,46700.0,21.4756,21.4756,21.4514,21.4611,46700.0
2008-05-06 11:50:00,44.4,44.41,44.32,44.38,47300.0,21.4611,21.4659,21.4224,21.4514,47300.0
2008-05-06 12:00:00,44.37,44.51,44.37,44.48,49800.0,21.4466,21.5143,21.4466,21.4998,49800.0
2008-05-06 12:10:00,44.49,44.52,44.45,44.49,28500.0,21.5046,21.5191,21.4853,21.5046,28500.0
2008-05-06 12:20:00,44.5,44.58,44.5,44.55,40800.0,21.5094,21.5481,21.5094,21.5336,40800.0
2008-05-06 12:30:00,44.54,44.67,44.53,44.6,56500.0,21.5288,21.5916,21.5239,21.5578,56500.0
2008-05-06 12:40:00,44.59,44.71,44.57,44.71,24800.0,21.553,21.611,21.5433,21.611,24800.0
2008-05-06 12:50:00,44.71,44.87,44.69,44.78,55100.0,21.611,21.6883,21.6013,21.6448,55100.0
2008-05-06 13:00:00,44.78,44.78,44.75,44.76,16500.0,21.6448,21.6448,21.6303,21.6351,16500.0
2008-05-06 13:10:00,44.77,44.82,44.7,44.81,42800.0,21.64,21.6641,21.6061,21.6593,42800.0
2008-05-06 13:20:00,44.81,44.82,44.74,44.74,18300.0,21.6593,21.6641,21.6255,21.6255,18300.0
2008-05-06 13:30:00,44.74,44.77,44.74,44.76,21900.0,21.6255,21.64,21.6255,21.6351,21900.0
2008-05-06 13:40:00,44.76,44.8,44.67,44.69,66000.0,21.6351,21.6545,21.5916,21.6013,66000.0
2008-05-06 13:50:00,44.7,44.85,44.7,44.76,40900.0,21.6061,21.6786,21.6061,21.6351,40900.0
2008-05-06 14:00:00,44.77,44.81,44.66,44.79,51100.0,21.64,21.6593,21.5868,21.6496,51100.0
2008-05-06 14:10:00,44.8,44.82,44.75,44.77,32000.0,21.6545,21.6641,21.6303,21.64,32000.0
2008-05-06 14:20:00,44.77,44.84,44.77,44.82,18000.0,21.64,21.6738,21.64,21.6641,18000.0
2008-05-06 14:30:00,44.83,44.86,44.82,44.84,27500.0,21.669,21.6835,21.6641,21.6738,27500.0
2008-05-06 14:40:00,44.84,44.98,44.84,44.98,40800.0,21.6738,21.7415,21.6738,21.7415,40800.0
2008-05-06 14:50:00,44.98,45.02,44.94,44.94,64000.0,21.7415,21.7608,21.7221,21.7221,64000.0
2008-05-06 15:00:00,44.94,44.95,44.83,44.84,39900.0,21.7221,21.727,21.669,21.6738,39900.0
2008-05-06 15:10:00,44.83,44.93,44.82,44.87,49100.0,21.669,21.7173,21.6641,21.6883,49100.0
2008-05-06 15:20:00,44.88,44.88,44.8,44.8,31300.0,21.6931,21.6931,21.6545,21.6545,31300.0
2008-05-06 15:30:00,44.81,44.96,44.79,44.9,72200.0,21.6593,21.7318,21.6496,21.7028,72200.0
2008-05-06 15:40:00,44.89,44.89,44.8,44.8,73700.0,21.698,21.698,21.6545,21.6545,73700.0
2008-05-06 15:50:00,44.8,44.88,44.78,44.82,137700.0,21.6545,21.6931,21.6448,21.6641,137700.0
2008-05-07 09:30:00,44.91,44.98,44.63,44.95,56700.0,21.7076,21.7415,21.5723,21.727,56700.0
2008-05-07 09:40:00,44.92,44.95,44.69,44.7,31400.0,21.7125,21.727,21.6013,21.6061,31400.0
2008-05-07 09:50:00,44.71,44.71,44.58,44.6,46200.0,21.611,21.611,21.5481,21.5578,46200.0
2008-05-07 10:00:00,44.61,44.75,44.6,44.7,27200.0,21.5626,21.6303,21.5578,21.6061,27200.0
2008-05-07 10:10:00,44.7,44.88,44.69,44.84,37100.0,21.6061,21.6931,21.6013,21.6738,37100.0
2008-05-07 10:20:00,44.84,44.9,44.82,44.85,23500.0,21.6738,21.7028,21.6641,21.6786,23500.0
2008-05-07 10:30:00,44.86,44.89,44.78,44.82,38200.0,21.6835,21.698,21.6448,21.6641,38200.0
2008-05-07 10:40:00,44.83,44.87,44.68,44.68,62400.0,21.669,21.6883,21.5965,21.5965,62400.0
2008-05-07 10:50:00,44.7,44.7,44.64,44.65,35200.0,21.6061,21.6061,21.5771,21.582,35200.0
2008-05-07 11:00:00,44.65,44.73,44.65,44.7,24600.0,21.582,21.6206,21.582,21.6061,24600.0
2008-05-07 11:10:00,44.7,44.89,44.7,44.86,40700.0,21.6061,21.698,21.6061,21.6835,40700.0
2008-05-07 11:20:00,44.85,44.88,44.83,44.86,17700.0,21.6786,21.6931,21.669,21.6835,17700.0
2008-05-07 11:30:00,44.87,44.91,44.87,44.89,17400.0,21.6883,21.7076,21.6883,21.698,17400.0
2008-05-07 11:40:00,44.88,44.89,44.81,44.81,11400.0,21.6931,21.698,21.6593,21.6593,11400.0
2008-05-07 11:50:00,44.8,44.86,44.8,44.84,24400.0,21.6545,21.6835,21.6545,21.6738,24400.0
2008-05-07 12:00:00,44.84,44.9,44.82,44.89,17500.0,21.6738,21.7028,21.6641,21.698,17500.0
2008-05-07 12:10:00,44.9,44.9,44.85,44.86,15100.0,21.7028,21.7028,21.6786,21.6835,15100.0
2008-05-07 12:20:00,44.86,44.87,44.83,44.84,22200.0,21.6835,21.6883,21.669,21.6738,22200.0
2008-05-07 12:30:00,44.84,44.89,44.82,44.89,20700.0,21.6738,21.698,21.6641,21.698,20700.0
2008-05-07 12:40:00,44.88,44.88,44.85,44.85,7500.0,21.6931,21.6931,21.6786,21.6786,7500.0
2008-05-07 12:50:00,44.85,44.87,44.83,44.84,17300.0,21.6786,21.6883,21.669,21.6738,17300.0
2008-05-07 13:00:00,44.84,44.85,44.7,44.7,64600.0,21.6738,21.6786,21.6061,21.6061,64600.0
2008-05-07 13:10:00,44.71,44.71,44.65,44.67,43900.0,21.611,21.611,21.582,21.5916,43900.0
2008-05-07 13:20:00,44.67,44.75,44.67,44.74,20100.0,21.5916,21.6303,21.5916,21.6255,20100.0
2008-05-07 13:30:00,44.74,44.75,44.7,44.72,13400.0,21.6255,21.6303,21.6061,21.6158,13400.0
2008-05-07 13:40:00,44.73,44.77,44.71,44.76,20200.0,21.6206,21.64,21.611,21.6351,20200.0
2008-05-07 13:50:00,44.77,44.79,44.71,44.76,17500.0,21.64,21.6496,21.611,21.6351,17500.0
2008-05-07 14:00:00,44.77,44.78,44.74,44.78,21800.0,21.64,21.6448,21.6255,21.6448,21800.0
2008-05-07 14:10:00,44.78,44.79,44.72,44.73,30900.0,21.6448,21.6496,21.6158,21.6206,30900.0
2008-05-07 14:20:00,44.73,44.78,44.6,44.66,81400.0,21.6206,21.6448,21.5578,21.5868,81400.0
2008-05-07 14:30:00,44.66,44.66,44.55,44.58,88800.0,21.5868,21.5868,21.5336,21.5481,88800.0
2008-05-07 14:40:00,44.58,44.59,44.46,44.56,55300.0,21.5481,21.553,21.4901,21.5384,55300.0
2008-05-07 14:50:00,44.56,44.65,44.56,44.62,43100.0,21.5384,21.582,21.5384,21.5675,43100.0
2008-05-07 15:00:00,44.63,44.73,44.62,44.65,93300.0,21.5723,21.6206,21.5675,21.582,93300.0
2008-05-07 15:10:00,44.66,44.77,44.6,44.71,52500.0,21.5868,21.64,21.5578,21.611,52500.0
2008-05-07 15:20:00,44.7,44.76,44.5,44.57,66700.0,21.6061,21.6351,21.5094,21.5433,66700.0
2008-05-07 15:30:00,44.58,44.73,44.53,44.67,124000.0,21.5481,21.6206,21.5239,21.5916,124000.0
2008-05-07 15:40:00,44.66,44.81,44.63,44.68,155100.0,21.5868,21.6593,21.5723,21.5965,155100.0
2008-05-07 15:50:00,44.68,44.72,44.45,44.51,285500.0,21.5965,21.6158,21.4853,21.5143,285500.0
2008-05-08 09:30:00,44.6,45.66,44.44,44.74,46400.0,21.5578,22.0701,21.4804,21.6255,46400.0
2008-05-08 09:40:00,44.7,44.75,44.53,44.53,31800.0,21.6061,21.6303,21.5239,21.5239,31800.0
2008-05-08 09:50:00,44.55,44.6,44.48,44.5,25800.0,21.5336,21.5578,21.4998,21.5094,25800.0
2008-05-08 10:00:00,44.49,44.59,44.45,44.54,38900.0,21.5046,21.553,21.4853,21.5288,38900.0
2008-05-08 10:10:00,44.55,44.57,44.42,44.44,61100.0,21.5336,21.5433,21.4708,21.4804,61100.0
2008-05-08 10:20:00,44.44,44.54,44.44,44.54,19700.0,21.4804,21.5288,21.4804,21.5288,19700.0
2008-05-08 10:30:00,44.54,44.57,44.47,44.47,34000.0,21.5288,21.5433,21.4949,21.4949,34000.0
2008-05-08 10:40:00,44.47,44.6,44.46,44.56,51500.0,21.4949,21.5578,21.4901,21.5384,51500.0
2008-05-08 10:50:00,44.58,44.65,44.58,44.65,18000.0,21.5481,21.582,21.5481,21.582,18000.0
2008-05-08 11:00:00,44.63,44.74,44.6,44.74,29900.0,21.5723,21.6255,21.5578,21.6255,29900.0
2008-05-08 11:10:00,44.72,44.9,44.72,44.86,50600.0,21.6158,21.7028,21.6158,21.6835,50600.0
2008-05-08 11:20:00,44.85,45.01,44.85,44.99,76600.0,21.6786,21.756,21.6786,21.7463,76600.0
2008-05-08 11:30:00,44.98,45.09,44.92,44.95,95300.0,21.7415,21.7946,21.7125,21.727,95300.0
2008-05-08 11:40:00,44.93,44.95,44.86,44.86,97400.0,21.7173,21.727,21.6835,21.6835,97400.0
2008-05-08 11:50:00,44.88,44.94,44.84,44.89,35500.0,21.6931,21.7221,21.6738,21.698,35500.0
2008-05-08 12:00:00,44.89,44.9,44.8,44.81,29200.0,21.698,21.7028,21.6545,21.6593,29200.0
2008-05-08 12:10:00,44.82,44.82,44.69,44.71,40700.0,21.6641,21.6641,21.6013,21.611,40700.0
2008-05-08 12:20:00,44.71,44.72,44.66,44.66,18400.0,21.611,21.6158,21.5868,21.5868,18400.0
2008-05-08 12:30:00,44.67,44.77,44.67,44.75,23200.0,21.5916,21.64,21.5916,21.6303,23200.0
2008-05-08 12:40:00,44.76,44.79,44.74,44.75,11800.0,21.6351,21.6496,21.6255,21.6303,11800.0
2008-05-08 12:50:00,44.76,44.83,44.76,44.82,18500.0,21.6351,21.669,21.6351,21.6641,18500.0
2008-05-08 13:00:00,44.82,44.84,44.81,44.83,23900.0,21.6641,21.6738,21.6593,21.669,23900.0
2008-05-08 13:10:00,44.83,44.86,44.81,44.85,36900.0,21.669,21.6835,21.6593,21.6786,36900.0
2008-05-08 13:20:00,44.84,45.02,44.8,45.02,65200.0,21.6738,21.7608,21.6545,21.7608,65200.0
2008-05-08 13:30:00,45.01,45.06,44.92,44.92,27500.0,21.756,21.7801,21.7125,21.7125,27500.0
2008-05-08 13:40:00,44.93,44.95,44.9,44.92,14000.0,21.7173,21.727,21.7028,21.7125,14000.0
2008-05-08 13:50:00,44.94,45.11,44.93,45.11,41500.0,21.7221,21.8043,21.7173,21.8043,41500.0
2008-05-08 14:00:00,45.09,45.12,44.95,44.95,43200.0,21.7946,21.8091,21.727,21.727,43200.0
2008-05-08 14:10:00,44.96,45.07,44.95,44.96,69500.0,21.7318,21.785,21.727,21.7318,69500.0
2008-05-08 14:20:00,44.95,44.96,44.89,44.93,24600.0,21.727,21.7318,21.698,21.7173,24600.0
2008-05-08 14:30:00,44.93,45.03,44.89,45.03,26200.0,21.7173,21.7656,21.698,21.7656,26200.0
2008-05-08 14:40:00,45.02,45.04,44.89,44.92,33100.0,21.7608,21.7705,21.698,21.7125,33100.0
2008-05-08 14:50:00,44.92,44.92,44.84,44.84,21900.0,21.7125,21.7125,21.6738,21.6738,21900.0
2008-05-08 15:00:00,44.84,44.99,44.84,44.91,38500.0,21.6738,21.7463,21.6738,21.7076,38500.0
2008-05-08 15:10:00,44.92,44.92,44.81,44.84,33400.0,21.7125,21.7125,21.6593,21.6738,33400.0
2008-05-08 15:20:00,44.83,44.9,44.8,44.84,28400.0,21.669,21.7028,21.6545,21.6738,28400.0
2008-05-08 15:30:00,44.84,44.88,44.79,44.87,44300.0,21.6738,21.6931,21.6496,21.6883,44300.0
2008-05-08 15:40:00,44.88,44.99,44.8,44.99,50800.0,21.6931,21.7463,21.6545,21.7463,50800.0
2008-05-08 15:50:00,44.99,44.99,44.95,44.97,76700.0,21.7463,21.7463,21.727,21.7366,76700.0
2008-05-09 09:30:00,45.01,45.01,44.21,44.38,71400.0,21.756,21.756,21.3693,21.4514,71400.0
2008-05-09 09:40:00,44.37,44.55,44.33,44.55,50000.0,21.4466,21.5336,21.4273,21.5336,50000.0
2008-05-09 09:50:00,44.55,44.62,44.45,44.45,25800.0,21.5336,21.5675,21.4853,21.4853,25800.0
2008-05-09 10:00:00,44.46,44.65,44.4,44.53,49500.0,21.4901,21.582,21.4611,21.5239,49500.0
2008-05-09 10:10:00,44.53,44.69,44.5,44.62,30100.0,21.5239,21.6013,21.5094,21.5675,30100.0
2008-05-09 10:20:00,44.64,44.68,44.57,44.61,29200.0,21.5771,21.5965,21.5433,21.5626,29200.0
2008-05-09 10:30:00,44.61,44.62,44.43,44.54,70100.0,21.5626,21.5675,21.4756,21.5288,70100.0
2008-05-09 10:40:00,44.55,44.66,44.54,44.64,52600.0,21.5336,21.5868,21.5288,21.5771,52600.0
2008-05-09 10:50:00,44.64,44.75,44.63,44.65,71900.0,21.5771,21.6303,21.5723,21.582,71900.0
2008-05-09 11:00:00,44.65,44.8,44.65,44.77,56500.0,21.582,21.6545,21.582,21.64,56500.0
2008-05-09 11:10:00,44.76,44.94,44.75,44.89,77800.0,21.6351,21.7221,21.6303,21.698,77800.0
2008-05-09 11:20:00,44.89,44.89,44.8,44.83,28700.0,21.698,21.698,21.6545,21.669,28700.0
2008-05-09 11:30:00,44.82,44.82,44.63,44.7,46200.0,21.6641,21.6641,21.5723,21.6061,46200.0
2008-05-09 11:40:00,44.7,44.74,44.68,44.7,30600.0,21.6061,21.6255,21.5965,21.6061,30600.0
2008-05-09 11:50:00,44.71,44.74,44.66,44.66,70000.0,21.611,21.6255,21.5868,21.5868,70000.0
2008-05-09 12:00:00,44.65,44.67,44.56,44.56,32400.0,21.582,21.5916,21.5384,21.5384,32400.0
2008-05-09 12:10:00,44.56,44.63,44.56,44.61,24600.0,21.5384,21.5723,21.5384,21.5626,24600.0
2008-05-09 12:20:00,44.61,44.64,44.58,44.63,25600.0,21.5626,21.5771,21.5481,21.5723,25600.0
2008-05-09 12:30:00,44.64,44.65,44.59,44.62,32200.0,21.5771,21.582,21.553,21.5675,32200.0
2008-05-09 12:40:00,44.61,44.65,44.6,44.65,20100.0,21.5626,21.582,21.5578,21.582,20100.0
2008-05-09 12:50:00,44.64,44.65,44.64,44.65,11500.0,21.5771,21.582,21.5771,21.582,11500.0
2008-05-09 13:00:00,44.64,44.67,44.62,44.64,27900.0,21.5771,21.5916,21.5675,21.5771,27900.0
2008-05-09 13:10:00,44.65,44.68,44.62,44.66,22200.0,21.582,21.5965,21.5675,21.5868,22200.0
2008-05-09 13:20:00,44.66,44.84,44.66,44.79,31400.0,21.5868,21.6738,21.5868,21.6496,31400.0
2008-05-09 13:30:00,44.78,44.8,44.75,44.79,16700.0,21.6448,21.6545,21.6303,21.6496,16700.0
2008-05-09 13:40:00,44.79,44.83,44.76,44.82,16500.0,21.6496,21.669,21.6351,21.6641,16500.0
2008-05-09 13:50:00,44.82,44.95,44.78,44.87,53100.0,21.6641,21.727,21.6448,21.6883,53100.0
2008-05-09 14:00:00,44.89,44.96,44.88,44.96,29500.0,21.698,21.7318,21.6931,21.7318,29500.0
2008-05-09 14:10:00,44.96,45.02,44.94,45.01,38800.0,21.7318,21.7608,21.7221,21.756,38800.0
2008-05-09 14:20:00,45.0,45.01,44.9,44.91,27700.0,21.7511,21.756,21.7028,21.7076,27700.0
2008-05-09 14:30:00,44.91,44.96,44.89,44.96,25900.0,21.7076,21.7318,21.698,21.7318,25900.0
2008-05-09 14:40:00,44.97,45.01,44.95,44.96,24900.0,21.7366,21.756,21.727,21.7318,24900.0
2008-05-09 14:50:00,44.95,45.02,44.93,44.98,25400.0,21.727,21.7608,21.7173,21.7415,25400.0
2008-05-09 15:00:00,44.97,45.0,44.95,44.98,26600.0,21.7366,21.7511,21.727,21.7415,26600.0
2008-05-09 15:10:00,44.98,45.04,44.96,45.03,22900.0,21.7415,21.7705,21.7318,21.7656,22900.0
2008-05-09 15:20:00,45.03,45.14,45.03,45.13,33900.0,21.7656,21.8188,21.7656,21.814,33900.0
2008-05-09 15:30:00,45.13,45.19,45.1,45.14,45600.0,21.814,21.843,21.7995,21.8188,45600.0
2008-05-09 15:40:00,45.14,45.16,44.9,44.92,74900.0,21.8188,21.8285,21.7028,21.7125,74900.0
2008-05-09 15:50:00,44.92,45.03,44.86,44.96,135600.0,21.7125,21.7656,21.6835,21.7318,135600.0
2008-05-12 09:30:00,45.18,45.18,44.95,45.11,33100.0,21.8381,21.8381,21.727,21.8043,33100.0
2008-05-12 09:40:00,45.11,45.13,44.88,45.1,26100.0,21.8043,21.814,21.6931,21.7995,26100.0
2008-05-12 09:50:00,45.07,45.1,44.8,44.87,26900.0,21.785,21.7995,21.6545,21.6883,26900.0
2008-05-12 10:00:00,44.83,45.02,44.83,45.0,20100.0,21.669,21.7608,21.669,21.7511,20100.0
2008-05-12 10:10:00,45.01,45.01,44.82,44.88,18300.0,21.756,21.756,21.6641,21.6931,18300.0
2008-05-12 10:20:00,44.84,44.96,44.84,44.92,16600.0,21.6738,21.7318,21.6738,21.7125,16600.0
2008-05-12 10:30:00,44.94,45.04,44.93,45.01,17600.0,21.7221,21.7705,21.7173,21.756,17600.0
2008-05-12 10:40:00,45.01,45.1,44.93,45.01,38900.0,21.756,21.7995,21.7173,21.756,38900.0
2008-05-12 10:50:00,45.0,45.09,45.0,45.07,13400.0,21.7511,21.7946,21.7511,21.785,13400.0
2008-05-12 11:00:00,45.09,45.2,45.09,45.12,29500.0,21.7946,21.8478,21.7946,21.8091,29500.0
2008-05-12 11:10:00,45.11,45.15,45.06,45.08,23600.0,21.8043,21.8236,21.7801,21.7898,23600.0
2008-05-12 11:20:00,45.08,45.18,45.06,45.16,16400.0,21.7898,21.8381,21.7801,21.8285,16400.0
2008-05-12 11:30:00,45.15,45.2,45.12,45.15,16400.0,21.8236,21.8478,21.8091,21.8236,16400.0
2008-05-12 11:40:00,45.12,45.13,45.0,45.01,33500.0,21.8091,21.814,21.7511,21.756,33500.0
2008-05-12 11:50:00,45.0,45.01,44.93,44.98,21900.0,21.7511,21.756,21.7173,21.7415,21900.0
2008-05-12 12:00:00,45.0,45.03,44.98,45.0,19600.0,21.7511,21.7656,21.7415,21.7511,19600.0
2008-05-12 12:10:00,45.01,45.07,45.0,45.02,21500.0,21.756,21.785,21.7511,21.7608,21500.0
2008-05-12 12:20:00,45.03,45.06,45.01,45.03,8800.0,21.7656,21.7801,21.756,21.7656,8800.0
2008-05-12 12:30:00,45.02,45.09,45.01,45.06,10400.0,21.7608,21.7946,21.756,21.7801,10400.0
2008-05-12 12:40:00,45.07,45.1,45.05,45.07,8200.0,21.785,21.7995,21.7753,21.785,8200.0
2008-05-12 12:50:00,45.09,45.13,45.05,45.05,6300.0,21.7946,21.814,21.7753,21.7753,6300.0
2008-05-12 13:00:00,45.06,45.09,45.03,45.03,9300.0,21.7801,21.7946,21.7656,21.7656,9300.0
2008-05-12 13:10:00,45.05,45.07,45.02,45.03,7200.0,21.7753,21.785,21.7608,21.7656,7200.0
2008-05-12 13:20:00,45.05,45.06,45.0,45.0,13300.0,21.7753,21.7801,21.7511,21.7511,13300.0
2008-05-12 13:30:00,44.98,45.02,44.95,45.0,16000.0,21.7415,21.7608,21.727,21.7511,16000.0
2008-05-12 13:40:00,45.0,45.05,44.99,45.02,12700.0,21.7511,21.7753,21.7463,21.7608,12700.0
2008-05-12 13:50:00,45.02,45.04,44.96,45.0,55000.0,21.7608,21.7705,21.7318,21.7511,55000.0
2008-05-12 14:00:00,45.03,45.03,44.97,44.99,42200.0,21.7656,21.7656,21.7366,21.7463,42200.0
2008-05-12 14:10:00,44.99,45.09,44.99,45.06,15600.0,21.7463,21.7946,21.7463,21.7801,15600.0
2008-05-12 14:20:00,45.07,45.18,45.05,45.17,21900.0,21.785,21.8381,21.7753,21.8333,21900.0
2008-05-12 14:30:00,45.16,45.22,45.16,45.18,19000.0,21.8285,21.8575,21.8285,21.8381,19000.0
2008-05-12 14:40:00,45.19,45.23,45.17,45.2,19600.0,21.843,21.8623,21.8333,21.8478,19600.0
2008-05-12 14:50:00,45.2,45.26,45.16,45.16,15900.0,21.8478,21.8768,21.8285,21.8285,15900.0
2008-05-12 15:00:00,45.18,45.23,45.11,45.14,47100.0,21.8381,21.8623,21.8043,21.8188,47100.0
2008-05-12 15:10:00,45.14,45.16,45.1,45.15,20900.0,21.8188,21.8285,21.7995,21.8236,20900.0
2008-05-12 15:20:00,45.15,45.25,45.15,45.22,33700.0,21.8236,21.872,21.8236,21.8575,33700.0
2008-05-12 15:30:00,45.22,45.23,45.16,45.2,53200.0,21.8575,21.8623,21.8285,21.8478,53200.0
2008-05-12 15:40:00,45.2,45.21,45.15,45.2,76400.0,21.8478,21.8526,21.8236,21.8478,76400.0
2008-05-12 15:50:00,45.2,45.31,45.19,45.28,123900.0,21.8478,21.901,21.843,21.8865,123900.0
2008-05-13 09:30:00,45.5,45.66,45.06,45.1,87000.0,21.9928,22.0701,21.7801,21.7995,87000.0
2008-05-13 09:40:00,45.14,45.16,44.95,45.0,37300.0,21.8188,21.8285,21.727,21.7511,37300.0
2008-05-13 09:50:00,44.97,45.11,44.91,45.09,24700.0,21.7366,21.8043,21.7076,21.7946,24700.0
2008-05-13 10:00:00,45.08,45.17,44.94,44.98,31300.0,21.7898,21.8333,21.7221,21.7415,31300.0
2008-05-13 10:10:00,44.97,45.0,44.88,44.97,34400.0,21.7366,21.7511,21.6931,21.7366,34400.0
2008-05-13 10:20:00,44.97,45.12,44.97,45.05,52600.0,21.7366,21.8091,21.7366,21.7753,52600.0
2008-05-13 10:30:00,45.05,45.09,45.01,45.09,40100.0,21.7753,21.7946,21.756,21.7946,40100.0
2008-05-13 10:40:00,45.09,45.11,44.92,44.94,47000.0,21.7946,21.8043,21.7125,21.7221,47000.0
2008-05-13 10:50:00,44.95,45.12,44.93,45.1,32500.0,21.727,21.8091,21.7173,21.7995,32500.0
2008-05-13 11:00:00,45.11,45.16,45.07,45.07,36400.0,21.8043,21.8285,21.785,21.785,36400.0
2008-05-13 11:10:00,45.07,45.11,45.01,45.02,24800.0,21.785,21.8043,21.756,21.7608,24800.0
2008-05-13 11:20:00,45.03,45.08,45.0,45.0,25400.0,21.7656,21.7898,21.7511,21.7511,25400.0
2008-05-13 11:30:00,45.01,45.01,44.9,44.9,35400.0,21.756,21.756,21.7028,21.7028,35400.0
2008-05-13 11:40:00,44.91,44.99,44.9,44.96,25500.0,21.7076,21.7463,21.7028,21.7318,25500.0
2008-05-13 11:50:00,44.95,45.03,44.9,45.03,27000.0,21.727,21.7656,21.7028,21.7656,27000.0
2008-05-13 12:00:00,45.02,45.13,45.02,45.06,30900.0,21.7608,21.814,21.7608,21.7801,30900.0
2008-05-13 12:10:00,45.06,45.13,45.03,45.1,21000.0,21.7801,21.814,21.7656,21.7995,21000.0
2008-05-13 12:20:00,45.1,45.19,45.09,45.1,28500.0,21.7995,21.843,21.7946,21.7995,28500.0
2008-05-13 12:30:00,45.1,45.2,45.1,45.18,11900.0,21.7995,21.8478,21.7995,21.8381,11900.0
2008-05-13 12:40:00,45.18,45.2,45.05,45.05,26600.0,21.8381,21.8478,21.7753,21.7753,26600.0
2008-05-13 12:50:00,45.04,45.05,44.98,44.99,23600.0,21.7705,21.7753,21.7415,21.7463,23600.0
2008-05-13 13:00:00,45.02,45.07,44.94,45.02,21000.0,21.7608,21.785,21.7221,21.7608,21000.0
2008-05-13 13:10:00,45.04,45.05,44.99,45.0,16000.0,21.7705,21.7753,21.7463,21.7511,16000.0
2008-05-13 13:20:00,45.01,45.1,45.0,45.08,21500.0,21.756,21.7995,21.7511,21.7898,21500.0
2008-05-13 13:30:00,45.09,45.14,45.05,45.14,22100.0,21.7946,21.8188,21.7753,21.8188,22100.0
2008-05-13 13:40:00,45.15,45.2,45.1,45.1,41400.0,21.8236,21.8478,21.7995,21.7995,41400.0
2008-05-13 13:50:00,45.1,45.16,45.1,45.13,14100.0,21.7995,21.8285,21.7995,21.814,14100.0
2008-05-13 14:00:00,45.13,45.24,45.13,45.15,15900.0,21.814,21.8671,21.814,21.8236,15900.0
2008-05-13 14:10:00,45.15,45.15,45.06,45.09,15200.0,21.8236,21.8236,21.7801,21.7946,15200.0
2008-05-13 14:20:00,45.1,45.1,45.0,45.01,25600.0,21.7995,21.7995,21.7511,21.756,25600.0
2008-05-13 14:30:00,45.02,45.05,44.98,45.01,28000.0,21.7608,21.7753,21.7415,21.756,28000.0
2008-05-13 14:40:00,45.0,45.01,44.91,44.91,20800.0,21.7511,21.756,21.7076,21.7076,20800.0
2008-05-13 14:50:00,44.92,44.99,44.91,44.97,37700.0,21.7125,21.7463,21.7076,21.7366,37700.0
2008-05-13 15:00:00,44.97,45.0,44.97,44.99,33200.0,21.7366,21.7511,21.7366,21.7463,33200.0
2008-05-13 15:10:00,44.99,45.0,44.93,44.96,31800.0,21.7463,21.7511,21.7173,21.7318,31800.0
2008-05-13 15:20:00,44.95,44.96,44.9,44.93,57700.0,21.727,21.7318,21.7028,21.7173,57700.0
2008-05-13 15:30:00,44.93,44.96,44.9,44.96,58200.0,21.7173,21.7318,21.7028,21.7318,58200.0
2008-05-13 15:40:00,44.95,44.97,44.9,44.94,94500.0,21.727,21.7366,21.7028,21.7221,94500.0
2008-05-13 15:50:00,44.95,45.0,44.93,44.97,100400.0,21.727,21.7511,21.7173,21.7366,100400.0
2008-05-14 09:30:00,45.04,45.42,45.04,45.33,42900.0,21.7705,21.9541,21.7705,21.9106,42900.0
2008-05-14 09:40:00,45.31,45.31,44.97,45.25,202900.0,21.901,21.901,21.7366,21.872,202900.0
2008-05-14 09:50:00,45.24,45.31,45.14,45.27,55500.0,21.8671,21.901,21.8188,21.8816,55500.0
2008-05-14 10:00:00,45.27,45.29,45.22,45.25,47200.0,21.8816,21.8913,21.8575,21.872,47200.0
2008-05-14 10:10:00,45.25,45.31,45.23,45.31,54700.0,21.872,21.901,21.8623,21.901,54700.0
2008-05-14 10:20:00,45.31,45.34,45.24,45.26,38900.0,21.901,21.9155,21.8671,21.8768,38900.0
2008-05-14 10:30:00,45.24,45.37,45.24,45.32,57100.0,21.8671,21.93,21.8671,21.9058,57100.0
2008-05-14 10:40:00,45.32,45.53,45.32,45.42,187900.0,21.9058,22.0073,21.9058,21.9541,187900.0
2008-05-14 10:50:00,45.42,45.46,45.3,45.31,53700.0,21.9541,21.9735,21.8961,21.901,53700.0
2008-05-14 11:00:00,45.31,45.35,45.31,45.32,26900.0,21.901,21.9203,21.901,21.9058,26900.0
2008-05-14 11:10:00,45.32,45.42,45.28,45.37,44300.0,21.9058,21.9541,21.8865,21.93,44300.0
2008-05-14 11:20:00,45.37,45.44,45.37,45.43,38600.0,21.93,21.9638,21.93,21.959,38600.0
2008-05-14 11:30:00,45.43,45.53,45.43,45.52,30700.0,21.959,22.0073,21.959,22.0025,30700.0
2008-05-14 11:40:00,45.52,45.61,45.52,45.56,100700.0,22.0025,22.046,22.0025,22.0218,100700.0
2008-05-14 11:50:00,45.57,45.58,45.54,45.54,15600.0,22.0266,22.0315,22.0121,22.0121,15600.0
2008-05-14 12:00:00,45.55,45.66,45.53,45.65,43600.0,22.017,22.0701,22.0073,22.0653,43600.0
2008-05-14 12:10:00,45.64,45.66,44.93,45.62,31800.0,22.0605,22.0701,21.7173,22.0508,31800.0
2008-05-14 12:20:00,45.62,45.67,45.6,45.64,18300.0,22.0508,22.075,22.0411,22.0605,18300.0
2008-05-14 12:30:00,45.63,45.64,45.54,45.56,21600.0,22.0556,22.0605,22.0121,22.0218,21600.0
2008-05-14 12:40:00,45.56,45.56,45.52,45.55,49300.0,22.0218,22.0218,22.0025,22.017,49300.0
2008-05-14 12:50:00,45.55,45.57,45.53,45.55,30900.0,22.017,22.0266,22.0073,22.017,30900.0
2008-05-14 13:00:00,45.56,45.58,45.54,45.58,30500.0,22.0218,22.0315,22.0121,22.0315,30500.0
2008-05-14 13:10:00,45.56,45.63,45.56,45.6,59000.0,22.0218,22.0556,22.0218,22.0411,59000.0
2008-05-14 13:20:00,45.6,45.65,45.59,45.65,27500.0,22.0411,22.0653,22.0363,22.0653,27500.0
2008-05-14 13:30:00,45.65,45.68,45.64,45.64,32700.0,22.0653,22.0798,22.0605,22.0605,32700.0
2008-05-14 13:40:00,45.66,45.73,45.65,45.69,25100.0,22.0701,22.104,22.0653,22.0846,25100.0
2008-05-14 13:50:00,45.68,45.71,45.66,45.66,22700.0,22.0798,22.0943,22.0701,22.0701,22700.0
2008-05-14 14:00:00,45.65,45.66,45.6,45.63,41600.0,22.0653,22.0701,22.0411,22.0556,41600.0
2008-05-14 14:10:00,45.63,45.63,45.58,45.6,37300.0,22.0556,22.0556,22.0315,22.0411,37300.0
2008-05-14 14:20:00,45.61,45.66,45.6,45.65,54400.0,22.046,22.0701,22.0411,22.0653,54400.0
2008-05-14 14:30:00,45.66,45.73,45.66,45.68,64900.0,22.0701,22.104,22.0701,22.0798,64900.0
2008-05-14 14:40:00,45.68,45.7,45.65,45.65,48800.0,22.0798,22.0895,22.0653,22.0653,48800.0
2008-05-14 14:50:00,45.66,45.66,45.6,45.61,44400.0,22.0701,22.0701,22.0411,22.046,44400.0
2008-05-14 15:00:00,45.6,45.79,45.6,45.77,70100.0,22.0411,22.133,22.0411,22.1233,70100.0
2008-05-14 15:10:00,45.77,45.79,45.72,45.79,41700.0,22.1233,22.133,22.0991,22.133,41700.0
2008-05-14 15:20:00,45.8,45.82,45.76,45.79,63100.0,22.1378,22.1475,22.1185,22.133,63100.0
2008-05-14 15:30:00,45.79,45.8,45.67,45.75,71900.0,22.133,22.1378,22.075,22.1136,71900.0
2008-05-14 15:40:00,45.76,45.78,45.64,45.73,104100.0,22.1185,22.1281,22.0605,22.104,104100.0
2008-05-14 15:50:00,45.73,45.76,45.67,45.69,252700.0,22.104,22.1185,22.075,22.0846,252700.0
2008-05-15 09:30:00,45.63,45.64,45.38,45.46,46800.0,22.0556,22.0605,21.9348,21.9735,46800.0
2008-05-15 09:40:00,45.5,45.5,45.27,45.41,28800.0,21.9928,21.9928,21.8816,21.9493,28800.0
2008-05-15 09:50:00,45.43,45.48,45.3,45.36,27300.0,21.959,21.9831,21.8961,21.9251,27300.0
2008-05-15 10:00:00,45.35,45.45,45.33,45.4,67000.0,21.9203,21.9686,21.9106,21.9445,67000.0
2008-05-15 10:10:00,45.4,45.42,45.28,45.3,40200.0,21.9445,21.9541,21.8865,21.8961,40200.0
2008-05-15 10:20:00,45.31,45.39,45.29,45.35,61200.0,21.901,21.9396,21.8913,21.9203,61200.0
2008-05-15 10:30:00,45.35,45.37,45.28,45.32,61700.0,21.9203,21.93,21.8865,21.9058,61700.0
2008-05-15 10:40:00,45.33,45.39,45.3,45.31,33400.0,21.9106,21.9396,21.8961,21.901,33400.0
2008-05-15 10:50:00,45.32,45.41,45.28,45.4,16200.0,21.9058,21.9493,21.8865,21.9445,16200.0
2008-05-15 11:00:00,45.41,45.54,45.41,45.5,30500.0,21.9493,22.0121,21.9493,21.9928,30500.0
2008-05-15 11:10:00,45.48,45.5,45.48,45.49,29500.0,21.9831,21.9928,21.9831,21.988,29500.0
2008-05-15 11:20:00,45.49,45.49,45.39,45.42,34600.0,21.988,21.988,21.9396,21.9541,34600.0
2008-05-15 11:30:00,45.42,45.44,45.33,45.37,29600.0,21.9541,21.9638,21.9106,21.93,29600.0
2008-05-15 11:40:00,45.37,45.46,45.37,45.44,25000.0,21.93,21.9735,21.93,21.9638,25000.0
2008-05-15 11:50:00,45.43,45.52,45.4,45.51,35100.0,21.959,22.0025,21.9445,21.9976,35100.0
2008-05-15 12:00:00,45.5,45.52,45.43,45.51,48700.0,21.9928,22.0025,21.959,21.9976,48700.0
2008-05-15 12:10:00,45.51,45.56,45.51,45.56,35300.0,21.9976,22.0218,21.9976,22.0218,35300.0
2008-05-15 12:20:00,45.56,45.56,45.49,45.55,33100.0,22.0218,22.0218,21.988,22.017,33100.0
2008-05-15 12:30:00,45.55,45.6,45.55,45.56,24000.0,22.017,22.0411,22.017,22.0218,24000.0
2008-05-15 12:40:00,45.55,45.56,45.43,45.48,17300.0,22.017,22.0218,21.959,21.9831,17300.0
2008-05-15 12:50:00,45.47,45.5,45.45,45.5,13100.0,21.9783,21.9928,21.9686,21.9928,13100.0
2008-05-15 13:00:00,45.49,45.55,45.39,45.4,52000.0,21.988,22.017,21.9396,21.9445,52000.0
2008-05-15 13:10:00,45.39,45.45,45.37,45.44,14900.0,21.9396,21.9686,21.93,21.9638,14900.0
2008-05-15 13:20:00,45.44,45.58,45.44,45.54,89000.0,21.9638,22.0315,21.9638,22.0121,89000.0
2008-05-15 13:30:00,45.52,45.54,45.37,45.38,29800.0,22.0025,22.0121,21.93,21.9348,29800.0
2008-05-15 13:40:00,45.38,45.48,45.36,45.46,21700.0,21.9348,21.9831,21.9251,21.9735,21700.0
2008-05-15 13:50:00,45.46,45.48,45.36,45.41,16800.0,21.9735,21.9831,21.9251,21.9493,16800.0
2008-05-15 14:00:00,45.41,45.42,45.33,45.37,25400.0,21.9493,21.9541,21.9106,21.93,25400.0
2008-05-15 14:10:00,45.35,45.45,45.31,45.31,40200.0,21.9203,21.9686,21.901,21.901,40200.0
2008-05-15 14:20:00,45.32,45.37,45.28,45.29,28000.0,21.9058,21.93,21.8865,21.8913,28000.0
2008-05-15 14:30:00,45.3,45.41,45.3,45.41,27000.0,21.8961,21.9493,21.8961,21.9493,27000.0
2008-05-15 14:40:00,45.41,45.43,45.39,45.42,23700.0,21.9493,21.959,21.9396,21.9541,23700.0
2008-05-15 14:50:00,45.41,45.51,45.4,45.5,52400.0,21.9493,21.9976,21.9445,21.9928,52400.0
2008-05-15 15:00:00,45.51,45.55,45.49,45.54,50100.0,21.9976,22.017,21.988,22.0121,50100.0
2008-05-15 15:10:00,45.54,45.55,45.44,45.5,58400.0,22.0121,22.017,21.9638,21.9928,58400.0
2008-05-15 15:20:00,45.51,45.52,45.48,45.51,55300.0,21.9976,22.0025,21.9831,21.9976,55300.0
2008-05-15 15:30:00,45.52,45.59,45.5,45.53,56300.0,22.0025,22.0363,21.9928,22.0073,56300.0
2008-05-15 15:40:00,45.54,45.69,45.54,45.66,74000.0,22.0121,22.0846,22.0121,22.0701,74000.0
2008-05-15 15:50:00,45.67,45.67,45.56,45.63,86900.0,22.075,22.075,22.0218,22.0556,86900.0
2008-05-16 09:30:00,45.7,45.75,45.52,45.57,339100.0,22.0895,22.1136,22.0025,22.0266,339100.0
2008-05-16 09:40:00,45.56,45.66,45.54,45.6,42000.0,22.0218,22.0701,22.0121,22.0411,42000.0
2008-05-16 09:50:00,45.6,45.81,45.6,45.81,40200.0,22.0411,22.1426,22.0411,22.1426,40200.0
2008-05-16 10:00:00,45.8,45.81,45.61,45.71,58600.0,22.1378,22.1426,22.046,22.0943,58600.0
2008-05-16 10:10:00,45.7,45.88,45.7,45.88,46200.0,22.0895,22.1765,22.0895,22.1765,46200.0
2008-05-16 10:20:00,45.88,45.89,45.67,45.85,56700.0,22.1765,22.1813,22.075,22.162,56700.0
2008-05-16 10:30:00,45.86,45.92,45.83,45.84,24100.0,22.1668,22.1958,22.1523,22.1571,24100.0
2008-05-16 10:40:00,45.86,45.87,45.81,45.84,15700.0,22.1668,22.1716,22.1426,22.1571,15700.0
2008-05-16 10:50:00,45.84,45.86,45.78,45.8,21100.0,22.1571,22.1668,22.1281,22.1378,21100.0
2008-05-16 11:00:00,45.8,45.88,45.8,45.87,22400.0,22.1378,22.1765,22.1378,22.1716,22400.0
2008-05-16 11:10:00,45.87,45.92,45.85,45.9,17700.0,22.1716,22.1958,22.162,22.1861,17700.0
2008-05-16 11:20:00,45.9,45.93,45.89,45.91,18700.0,22.1861,22.2007,22.1813,22.191,18700.0
2008-05-16 11:30:00,45.93,45.93,45.89,45.91,22600.0,22.2007,22.2007,22.1813,22.191,22600.0
2008-05-16 11:40:00,45.91,45.94,45.9,45.91,36200.0,22.191,22.2055,22.1861,22.191,36200.0
2008-05-16 11:50:00,45.9,45.93,45.89,45.91,21500.0,22.1861,22.2007,22.1813,22.191,21500.0
2008-05-16 12:00:00,45.91,45.93,45.9,45.93,25800.0,22.191,22.2007,22.1861,22.2007,25800.0
2008-05-16 12:10:00,45.92,45.96,45.92,45.93,28500.0,22.1958,22.2152,22.1958,22.2007,28500.0
2008-05-16 12:20:00,45.92,45.94,45.91,45.93,31100.0,22.1958,22.2055,22.191,22.2007,31100.0
2008-05-16 12:30:00,45.94,45.96,45.9,45.9,35200.0,22.2055,22.2152,22.1861,22.1861,35200.0
2008-05-16 12:40:00,45.9,45.91,45.9,45.91,32200.0,22.1861,22.191,22.1861,22.191,32200.0
2008-05-16 12:50:00,45.91,45.92,45.9,45.9,34300.0,22.191,22.1958,22.1861,22.1861,34300.0
2008-05-16 13:00:00,45.9,45.92,45.9,45.92,43700.0,22.1861,22.1958,22.1861,22.1958,43700.0
2008-05-16 13:10:00,45.92,45.93,45.9,45.92,21700.0,22.1958,22.2007,22.1861,22.1958,21700.0
2008-05-16 13:20:00,45.92,45.99,45.91,45.99,25400.0,22.1958,22.2297,22.191,22.2297,25400.0
2008-05-16 13:30:00,45.98,45.99,45.91,45.93,26400.0,22.2248,22.2297,22.191,22.2007,26400.0
2008-05-16 13:40:00,45.92,45.94,45.9,45.93,17700.0,22.1958,22.2055,22.1861,22.2007,17700.0
2008-05-16 13:50:00,45.93,45.98,45.9,45.92,35400.0,22.2007,22.2248,22.1861,22.1958,35400.0
2008-05-16 14:00:00,45.92,45.92,45.86,45.9,50400.0,22.1958,22.1958,22.1668,22.1861,50400.0
2008-05-16 14:10:00,45.9,45.95,45.87,45.89,39700.0,22.1861,22.2103,22.1716,22.1813,39700.0
2008-05-16 14:20:00,45.89,45.93,45.89,45.91,30600.0,22.1813,22.2007,22.1813,22.191,30600.0
2008-05-16 14:30:00,45.9,45.94,45.89,45.94,43500.0,22.1861,22.2055,22.1813,22.2055,43500.0
2008-05-16 14:40:00,45.93,45.99,45.92,45.97,35200.0,22.2007,22.2297,22.1958,22.22,35200.0
2008-05-16 14:50:00,45.97,45.99,45.96,45.96,36800.0,22.22,22.2297,22.2152,22.2152,36800.0
2008-05-16 15:00:00,45.96,45.98,45.94,45.96,39200.0,22.2152,22.2248,22.2055,22.2152,39200.0
2008-05-16 15:10:00,45.96,45.97,45.9,45.91,32100.0,22.2152,22.22,22.1861,22.191,32100.0
2008-05-16 15:20:00,45.91,45.94,45.89,45.89,45600.0,22.191,22.2055,22.1813,22.1813,45600.0
2008-05-16 15:30:00,45.89,45.96,45.86,45.95,65300.0,22.1813,22.2152,22.1668,22.2103,65300.0
2008-05-16 15:40:00,45.95,46.0,45.95,45.99,79900.0,22.2103,22.2345,22.2103,22.2297,79900.0
2008-05-16 15:50:00,45.99,46.02,45.9,45.93,94400.0,22.2297,22.2442,22.1861,22.2007,94400.0
2008-05-19 09:30:00,45.9,46.08,45.86,46.04,24300.0,22.1861,22.2732,22.1668,22.2538,24300.0
2008-05-19 09:40:00,46.02,46.18,46.01,46.18,28400.0,22.2442,22.3215,22.2393,22.3215,28400.0
2008-05-19 09:50:00,46.16,46.24,46.1,46.12,32200.0,22.3118,22.3505,22.2828,22.2925,32200.0
2008-05-19 10:00:00,46.11,46.21,46.1,46.21,32700.0,22.2877,22.336,22.2828,22.336,32700.0
2008-05-19 10:10:00,46.21,46.29,46.21,46.21,34000.0,22.336,22.3747,22.336,22.336,34000.0
2008-05-19 10:20:00,46.23,46.31,46.22,46.3,35400.0,22.3457,22.3843,22.3408,22.3795,35400.0
2008-05-19 10:30:00,46.29,46.39,46.25,46.39,37300.0,22.3747,22.423,22.3553,22.423,37300.0
2008-05-19 10:40:00,46.39,46.41,46.24,46.29,25300.0,22.423,22.4327,22.3505,22.3747,25300.0
2008-05-19 10:50:00,46.29,46.38,46.28,46.36,17700.0,22.3747,22.4182,22.3698,22.4085,17700.0
2008-05-19 11:00:00,46.34,46.44,46.33,46.42,51100.0,22.3988,22.4472,22.394,22.4375,51100.0
2008-05-19 11:10:00,46.43,46.45,46.38,46.43,23400.0,22.4423,22.452,22.4182,22.4423,23400.0
2008-05-19 11:20:00,46.43,46.46,46.39,46.42,30100.0,22.4423,22.4568,22.423,22.4375,30100.0
2008-05-19 11:30:00,46.41,46.41,46.27,46.29,32600.0,22.4327,22.4327,22.365,22.3747,32600.0
2008-05-19 11:40:00,46.29,46.34,46.28,46.3,50000.0,22.3747,22.3988,22.3698,22.3795,50000.0
2008-05-19 11:50:00,46.31,46.34,46.26,46.33,11600.0,22.3843,22.3988,22.3602,22.394,11600.0
2008-05-19 12:00:00,46.31,46.35,46.29,46.34,11500.0,22.3843,22.4037,22.3747,22.3988,11500.0
2008-05-19 12:10:00,46.34,46.35,46.29,46.31,11100.0,22.3988,22.4037,22.3747,22.3843,11100.0
2008-05-19 12:20:00,46.3,46.33,46.27,46.29,7600.0,22.3795,22.394,22.365,22.3747,7600.0
2008-05-19 12:30:00,46.3,46.33,46.3,46.31,10500.0,22.3795,22.394,22.3795,22.3843,10500.0
2008-05-19 12:40:00,46.3,46.32,46.27,46.29,22200.0,22.3795,22.3892,22.365,22.3747,22200.0
2008-05-19 12:50:00,46.29,46.32,46.29,46.29,10100.0,22.3747,22.3892,22.3747,22.3747,10100.0
2008-05-19 13:00:00,46.29,46.38,46.29,46.35,9200.0,22.3747,22.4182,22.3747,22.4037,9200.0
2008-05-19 13:10:00,46.35,46.37,46.32,46.37,26000.0,22.4037,22.4133,22.3892,22.4133,26000.0
2008-05-19 13:20:00,46.36,46.39,46.33,46.38,11300.0,22.4085,22.423,22.394,22.4182,11300.0
2008-05-19 13:30:00,46.37,46.38,46.32,46.33,9900.0,22.4133,22.4182,22.3892,22.394,9900.0
2008-05-19 13:40:00,46.34,46.35,46.3,46.33,9600.0,22.3988,22.4037,22.3795,22.394,9600.0
2008-05-19 13:50:00,46.32,46.38,46.31,46.38,15800.0,22.3892,22.4182,22.3843,22.4182,15800.0
2008-05-19 14:00:00,46.37,46.37,46.21,46.22,44600.0,22.4133,22.4133,22.336,22.3408,44600.0
2008-05-19 14:10:00,46.22,46.24,46.06,46.18,88800.0,22.3408,22.3505,22.2635,22.3215,88800.0
2008-05-19 14:20:00,46.17,46.21,46.08,46.12,54400.0,22.3167,22.336,22.2732,22.2925,54400.0
2008-05-19 14:30:00,46.11,46.21,46.11,46.21,32000.0,22.2877,22.336,22.2877,22.336,32000.0
2008-05-19 14:40:00,46.22,46.27,46.18,46.19,43800.0,22.3408,22.365,22.3215,22.3263,43800.0
2008-05-19 14:50:00,46.19,46.22,46.14,46.22,34800.0,22.3263,22.3408,22.3022,22.3408,34800.0
2008-05-19 15:00:00,46.21,46.23,46.17,46.2,33500.0,22.336,22.3457,22.3167,22.3312,33500.0
2008-05-19 15:10:00,46.2,46.24,46.11,46.15,49000.0,22.3312,22.3505,22.2877,22.307,49000.0
2008-05-19 15:20:00,46.16,46.19,46.1,46.13,66200.0,22.3118,22.3263,22.2828,22.2973,66200.0
2008-05-19 15:30:00,46.14,46.15,46.0,46.02,95700.0,22.3022,22.307,22.2345,22.2442,95700.0
2008-05-19 15:40:00,46.02,46.1,46.0,46.1,99700.0,22.2442,22.2828,22.2345,22.2828,99700.0
2008-05-19 15:50:00,46.09,46.11,46.02,46.07,287500.0,22.278,22.2877,22.2442,22.2683,287500.0
2008-05-20 09:30:00,45.99,45.99,45.71,45.87,133800.0,22.2297,22.2297,22.0943,22.1716,133800.0
2008-05-20 09:40:00,45.87,46.06,45.86,46.06,43500.0,22.1716,22.2635,22.1668,22.2635,43500.0
2008-05-20 09:50:00,46.07,46.28,46.06,46.24,46900.0,22.2683,22.3698,22.2635,22.3505,46900.0
2008-05-20 10:00:00,46.25,46.29,46.17,46.19,43000.0,22.3553,22.3747,22.3167,22.3263,43000.0
2008-05-20 10:10:00,46.17,46.3,46.13,46.3,48000.0,22.3167,22.3795,22.2973,22.3795,48000.0
2008-05-20 10:20:00,46.3,46.41,46.28,46.4,65100.0,22.3795,22.4327,22.3698,22.4278,65100.0
2008-05-20 10:30:00,46.4,46.5,46.37,46.45,61700.0,22.4278,22.4762,22.4133,22.452,61700.0
2008-05-20 10:40:00,46.45,46.5,46.44,46.48,34700.0,22.452,22.4762,22.4472,22.4665,34700.0
2008-05-20 10:50:00,46.49,46.58,46.46,46.52,57300.0,22.4713,22.5148,22.4568,22.4858,57300.0
2008-05-20 11:00:00,46.53,46.57,46.43,46.44,42500.0,22.4907,22.51,22.4423,22.4472,42500.0
2008-05-20 11:10:00,46.44,46.5,46.42,46.43,33100.0,22.4472,22.4762,22.4375,22.4423,33100.0
2008-05-20 11:20:00,46.43,46.44,46.39,46.4,56200.0,22.4423,22.4472,22.423,22.4278,56200.0
2008-05-20 11:30:00,46.4,46.43,46.35,46.41,57000.0,22.4278,22.4423,22.4037,22.4327,57000.0
2008-05-20 11:40:00,46.41,46.42,46.31,46.33,93900.0,22.4327,22.4375,22.3843,22.394,93900.0
2008-05-20 11:50:00,46.31,46.42,46.31,46.42,95800.0,22.3843,22.4375,22.3843,22.4375,95800.0
2008-05-20 12:00:00,46.42,46.43,46.39,46.41,46500.0,22.4375,22.4423,22.423,22.4327,46500.0
2008-05-20 12:10:00,46.4,46.41,46.38,46.4,23000.0,22.4278,22.4327,22.4182,22.4278,23000.0
2008-05-20 12:20:00,46.39,46.43,46.36,46.39,44900.0,22.423,22.4423,22.4085,22.423,44900.0
2008-05-20 12:30:00,46.4,46.51,46.39,46.47,35800.0,22.4278,22.481,22.423,22.4617,35800.0
2008-05-20 12:40:00,46.47,46.48,46.42,46.42,19800.0,22.4617,22.4665,22.4375,22.4375,19800.0
2008-05-20 12:50:00,46.42,46.42,46.39,46.4,38800.0,22.4375,22.4375,22.423,22.4278,38800.0
2008-05-20 13:00:00,46.4,46.41,46.34,46.34,34600.0,22.4278,22.4327,22.3988,22.3988,34600.0
2008-05-20 13:10:00,46.34,46.39,46.34,46.36,27400.0,22.3988,22.423,22.3988,22.4085,27400.0
2008-05-20 13:20:00,46.36,46.37,46.3,46.35,39300.0,22.4085,22.4133,22.3795,22.4037,39300.0
2008-05-20 13:30:00,46.34,46.35,46.31,46.33,38200.0,22.3988,22.4037,22.3843,22.394,38200.0
2008-05-20 13:40:00,46.34,46.39,46.31,46.35,64900.0,22.3988,22.423,22.3843,22.4037,64900.0
2008-05-20 13:50:00,46.36,46.43,46.3,46.36,64500.0,22.4085,22.4423,22.3795,22.4085,64500.0
2008-05-20 14:00:00,46.36,46.4,46.31,46.35,74900.0,22.4085,22.4278,22.3843,22.4037,74900.0
2008-05-20 14:10:00,46.36,46.43,46.33,46.38,68500.0,22.4085,22.4423,22.394,22.4182,68500.0
2008-05-20 14:20:00,46.38,46.39,46.3,46.31,65400.0,22.4182,22.423,22.3795,22.3843,65400.0
2008-05-20 14:30:00,46.31,46.32,46.3,46.31,18800.0,22.3843,22.3892,22.3795,22.3843,18800.0
2008-05-20 14:40:00,46.3,46.31,46.28,46.29,48100.0,22.3795,22.3843,22.3698,22.3747,48100.0
2008-05-20 14:50:00,46.3,46.34,46.26,46.27,47200.0,22.3795,22.3988,22.3602,22.365,47200.0
2008-05-20 15:00:00,46.27,46.41,46.27,46.36,46300.0,22.365,22.4327,22.365,22.4085,46300.0
2008-05-20 15:10:00,46.37,46.38,46.32,46.36,26100.0,22.4133,22.4182,22.3892,22.4085,26100.0
2008-05-20 15:20:00,46.35,46.4,46.33,46.37,71100.0,22.4037,22.4278,22.394,22.4133,71100.0
2008-05-20 15:30:00,46.37,46.37,46.21,46.21,67300.0,22.4133,22.4133,22.336,22.336,67300.0
2008-05-20 15:40:00,46.2,46.32,46.19,46.24,125500.0,22.3312,22.3892,22.3263,22.3505,125500.0
2008-05-20 15:50:00,46.25,46.37,46.22,46.37,167500.0,22.3553,22.4133,22.3408,22.4133,167500.0
2008-05-21 09:30:00,46.37,46.7,46.37,46.62,64100.0,22.4133,22.5728,22.4133,22.5342,64100.0
2008-05-21 09:40:00,46.61,46.75,46.56,46.75,66800.0,22.5293,22.597,22.5052,22.597,66800.0
2008-05-21 09:50:00,46.75,46.86,46.73,46.73,74000.0,22.597,22.6502,22.5873,22.5873,74000.0
2008-05-21 10:00:00,46.73,46.81,46.66,46.76,68000.0,22.5873,22.626,22.5535,22.6018,68000.0
2008-05-21 10:10:00,46.76,46.86,46.75,46.81,57500.0,22.6018,22.6502,22.597,22.626,57500.0
2008-05-21 10:20:00,46.82,46.9,46.73,46.75,70000.0,22.6308,22.6695,22.5873,22.597,70000.0
2008-05-21 10:30:00,46.72,46.81,46.62,46.74,96100.0,22.5825,22.626,22.5342,22.5922,96100.0
2008-05-21 10:40:00,46.73,46.79,46.64,46.68,42500.0,22.5873,22.6163,22.5438,22.5632,42500.0
2008-05-21 10:50:00,46.67,46.74,46.63,46.66,31500.0,22.5583,22.5922,22.539,22.5535,31500.0
2008-05-21 11:00:00,46.66,46.76,46.63,46.73,37800.0,22.5535,22.6018,22.539,22.5873,37800.0
2008-05-21 11:10:00,46.72,46.74,46.69,46.71,42300.0,22.5825,22.5922,22.568,22.5777,42300.0
2008-05-21 11:20:00,46.71,46.78,46.71,46.76,23800.0,22.5777,22.6115,22.5777,22.6018,23800.0
2008-05-21 11:30:00,46.75,46.79,46.69,46.71,41500.0,22.597,22.6163,22.568,22.5777,41500.0
2008-05-21 11:40:00,46.7,46.7,46.62,46.63,47000.0,22.5728,22.5728,22.5342,22.539,47000.0
2008-05-21 11:50:00,46.64,46.68,46.59,46.68,32700.0,22.5438,22.5632,22.5197,22.5632,32700.0
2008-05-21 12:00:00,46.68,46.74,46.66,46.7,26400.0,22.5632,22.5922,22.5535,22.5728,26400.0
2008-05-21 12:10:00,46.7,46.72,46.66,46.67,13900.0,22.5728,22.5825,22.5535,22.5583,13900.0
2008-05-21 12:20:00,46.71,46.71,46.61,46.62,12900.0,22.5777,22.5777,22.5293,22.5342,12900.0
2008-05-21 12:30:00,46.62,46.73,46.59,46.71,34400.0,22.5342,22.5873,22.5197,22.5777,34400.0
2008-05-21 12:40:00,46.71,46.87,46.71,46.86,40400.0,22.5777,22.655,22.5777,22.6502,40400.0
2008-05-21 12:50:00,46.87,46.87,46.78,46.82,27600.0,22.655,22.655,22.6115,22.6308,27600.0
2008-05-21 13:00:00,46.82,46.89,46.77,46.79,35600.0,22.6308,22.6647,22.6067,22.6163,35600.0
2008-05-21 13:10:00,46.79,46.82,46.75,46.81,25000.0,22.6163,22.6308,22.597,22.626,25000.0
2008-05-21 13:20:00,46.81,46.89,46.79,46.88,23600.0,22.626,22.6647,22.6163,22.6598,23600.0
2008-05-21 13:30:00,46.89,46.95,46.88,46.94,27800.0,22.6647,22.6937,22.6598,22.6888,27800.0
2008-05-21 13:40:00,46.94,46.96,46.92,46.92,19300.0,22.6888,22.6985,22.6792,22.6792,19300.0
2008-05-21 13:50:00,46.92,46.99,46.87,46.87,49900.0,22.6792,22.713,22.655,22.655,49900.0
2008-05-21 14:00:00,46.89,46.93,46.63,46.65,61500.0,22.6647,22.684,22.539,22.5487,61500.0
2008-05-21 14:10:00,46.64,46.68,46.6,46.63,43200.0,22.5438,22.5632,22.5245,22.539,43200.0
2008-05-21 14:20:00,46.63,46.71,46.58,46.61,98600.0,22.539,22.5777,22.5148,22.5293,98600.0
2008-05-21 14:30:00,46.62,46.64,46.55,46.6,83200.0,22.5342,22.5438,22.5003,22.5245,83200.0
2008-05-21 14:40:00,46.61,46.65,46.43,46.44,108800.0,22.5293,22.5487,22.4423,22.4472,108800.0
2008-05-21 14:50:00,46.44,46.62,46.44,46.61,47900.0,22.4472,22.5342,22.4472,22.5293,47900.0
2008-05-21 15:00:00,46.61,46.63,46.5,46.62,78900.0,22.5293,22.539,22.4762,22.5342,78900.0
2008-05-21 15:10:00,46.61,46.64,46.55,46.57,105500.0,22.5293,22.5438,22.5003,22.51,105500.0
2008-05-21 15:20:00,46.55,46.59,46.47,46.51,50600.0,22.5003,22.5197,22.4617,22.481,50600.0
2008-05-21 15:30:00,46.52,46.62,46.49,46.56,70500.0,22.4858,22.5342,22.4713,22.5052,70500.0
2008-05-21 15:40:00,46.55,46.55,46.4,46.41,111900.0,22.5003,22.5003,22.4278,22.4327,111900.0
2008-05-21 15:50:00,46.42,46.53,46.4,46.44,179200.0,22.4375,22.4907,22.4278,22.4472,179200.0
2008-05-22 09:30:00,46.64,46.72,46.52,46.68,27900.0,22.5438,22.5825,22.4858,22.5632,27900.0
2008-05-22 09:40:00,46.66,46.99,46.65,46.81,38900.0,22.5535,22.713,22.5487,22.626,38900.0
2008-05-22 09:50:00,46.79,46.81,46.44,46.45,28900.0,22.6163,22.626,22.4472,22.452,28900.0
2008-05-22 10:00:00,46.43,46.55,46.35,46.36,44700.0,22.4423,22.5003,22.4037,22.4085,44700.0
2008-05-22 10:10:00,46.37,46.37,46.29,46.32,48100.0,22.4133,22.4133,22.3747,22.3892,48100.0
2008-05-22 10:20:00,46.34,46.37,46.27,46.3,32200.0,22.3988,22.4133,22.365,22.3795,32200.0
2008-05-22 10:30:00,46.29,46.29,46.18,46.21,31000.0,22.3747,22.3747,22.3215,22.336,31000.0
2008-05-22 10:40:00,46.22,46.25,46.17,46.2,36500.0,22.3408,22.3553,22.3167,22.3312,36500.0
2008-05-22 10:50:00,46.19,46.19,46.15,46.17,22700.0,22.3263,22.3263,22.307,22.3167,22700.0
2008-05-22 11:00:00,46.18,46.19,46.15,46.15,15600.0,22.3215,22.3263,22.307,22.307,15600.0
2008-05-22 11:10:00,46.17,46.23,46.1,46.12,38500.0,22.3167,22.3457,22.2828,22.2925,38500.0
2008-05-22 11:20:00,46.13,46.25,46.12,46.22,24700.0,22.2973,22.3553,22.2925,22.3408,24700.0
2008-05-22 11:30:00,46.22,46.27,46.21,46.27,15800.0,22.3408,22.365,22.336,22.365,15800.0
2008-05-22 11:40:00,46.28,46.38,46.24,46.32,68900.0,22.3698,22.4182,22.3505,22.3892,68900.0
2008-05-22 11:50:00,46.33,46.41,46.32,46.4,46800.0,22.394,22.4327,22.3892,22.4278,46800.0
2008-05-22 12:00:00,46.38,46.46,46.38,46.43,32900.0,22.4182,22.4568,22.4182,22.4423,32900.0
2008-05-22 12:10:00,46.43,46.47,46.39,46.43,69900.0,22.4423,22.4617,22.423,22.4423,69900.0
2008-05-22 12:20:00,46.43,46.45,46.41,46.44,23400.0,22.4423,22.452,22.4327,22.4472,23400.0
2008-05-22 12:30:00,46.43,46.45,46.37,46.44,31700.0,22.4423,22.452,22.4133,22.4472,31700.0
2008-05-22 12:40:00,46.44,46.53,46.42,46.52,27400.0,22.4472,22.4907,22.4375,22.4858,27400.0
2008-05-22 12:50:00,46.53,46.56,46.49,46.55,24400.0,22.4907,22.5052,22.4713,22.5003,24400.0
2008-05-22 13:00:00,46.55,46.57,46.51,46.55,34900.0,22.5003,22.51,22.481,22.5003,34900.0
2008-05-22 13:10:00,46.55,46.58,46.51,46.55,26700.0,22.5003,22.5148,22.481,22.5003,26700.0
2008-05-22 13:20:00,46.54,46.6,46.54,46.57,12100.0,22.4955,22.5245,22.4955,22.51,12100.0
2008-05-22 13:30:00,46.57,46.59,46.52,46.55,20800.0,22.51,22.5197,22.4858,22.5003,20800.0
2008-05-22 13:40:00,46.57,46.61,46.53,46.61,20900.0,22.51,22.5293,22.4907,22.5293,20900.0
2008-05-22 13:50:00,46.61,46.66,46.6,46.63,29700.0,22.5293,22.5535,22.5245,22.539,29700.0
2008-05-22 14:00:00,46.65,46.69,46.6,46.6,37100.0,22.5487,22.568,22.5245,22.5245,37100.0
2008-05-22 14:10:00,46.61,46.63,46.47,46.48,30700.0,22.5293,22.539,22.4617,22.4665,30700.0
2008-05-22 14:20:00,46.46,46.54,46.46,46.49,32900.0,22.4568,22.4955,22.4568,22.4713,32900.0
2008-05-22 14:30:00,46.49,46.58,46.48,46.57,23300.0,22.4713,22.5148,22.4665,22.51,23300.0
2008-05-22 14:40:00,46.57,46.66,46.55,46.66,44700.0,22.51,22.5535,22.5003,22.5535,44700.0
2008-05-22 14:50:00,46.66,46.69,46.62,46.66,34900.0,22.5535,22.568,22.5342,22.5535,34900.0
2008-05-22 15:00:00,46.66,46.69,46.63,46.67,34300.0,22.5535,22.568,22.539,22.5583,34300.0
2008-05-22 15:10:00,46.66,46.68,46.64,46.68,33800.0,22.5535,22.5632,22.5438,22.5632,33800.0
2008-05-22 15:20:00,46.68,46.68,46.58,46.59,76100.0,22.5632,22.5632,22.5148,22.5197,76100.0
2008-05-22 15:30:00,46.59,46.71,46.56,46.71,109900.0,22.5197,22.5777,22.5052,22.5777,109900.0
2008-05-22 15:40:00,46.7,46.76,46.65,46.75,103100.0,22.5728,22.6018,22.5487,22.597,103100.0
2008-05-22 15:50:00,46.75,46.76,46.64,46.7,149100.0,22.597,22.6018,22.5438,22.5728,149100.0
2008-05-23 09:30:00,46.6,46.82,46.3,46.39,50000.0,22.5245,22.6308,22.3795,22.423,50000.0
2008-05-23 09:40:00,46.35,46.39,46.21,46.21,33300.0,22.4037,22.423,22.336,22.336,33300.0
2008-05-23 09:50:00,46.24,46.28,46.04,46.28,35300.0,22.3505,22.3698,22.2538,22.3698,35300.0
2008-05-23 10:00:00,46.28,46.5,46.28,46.33,62900.0,22.3698,22.4762,22.3698,22.394,62900.0
2008-05-23 10:10:00,46.33,46.37,46.25,46.31,73100.0,22.394,22.4133,22.3553,22.3843,73100.0
2008-05-23 10:20:00,46.32,46.35,46.17,46.2,40000.0,22.3892,22.4037,22.3167,22.3312,40000.0
2008-05-23 10:30:00,46.18,46.2,45.99,46.02,86900.0,22.3215,22.3312,22.2297,22.2442,86900.0
2008-05-23 10:40:00,46.02,46.04,45.95,45.95,47600.0,22.2442,22.2538,22.2103,22.2103,47600.0
2008-05-23 10:50:00,45.95,45.97,45.85,45.91,53500.0,22.2103,22.22,22.162,22.191,53500.0
2008-05-23 11:00:00,45.9,45.98,45.79,45.8,53900.0,22.1861,22.2248,22.133,22.1378,53900.0
2008-05-23 11:10:00,45.8,45.81,45.68,45.8,32600.0,22.1378,22.1426,22.0798,22.1378,32600.0
2008-05-23 11:20:00,45.79,45.79,45.7,45.74,27700.0,22.133,22.133,22.0895,22.1088,27700.0
2008-05-23 11:30:00,45.75,45.75,45.65,45.67,40400.0,22.1136,22.1136,22.0653,22.075,40400.0
2008-05-23 11:40:00,45.66,45.69,45.64,45.67,33800.0,22.0701,22.0846,22.0605,22.075,33800.0
2008-05-23 11:50:00,45.67,45.68,45.57,45.62,39600.0,22.075,22.0798,22.0266,22.0508,39600.0
2008-05-23 12:00:00,45.62,45.63,45.51,45.52,101700.0,22.0508,22.0556,21.9976,22.0025,101700.0
2008-05-23 12:10:00,45.52,45.55,45.5,45.53,40200.0,22.0025,22.017,21.9928,22.0073,40200.0
2008-05-23 12:20:00,45.52,45.53,45.49,45.53,39600.0,22.0025,22.0073,21.988,22.0073,39600.0
2008-05-23 12:30:00,45.53,45.55,45.48,45.54,31900.0,22.0073,22.017,21.9831,22.0121,31900.0
2008-05-23 12:40:00,45.53,45.61,45.53,45.6,40400.0,22.0073,22.046,22.0073,22.0411,40400.0
2008-05-23 12:50:00,45.6,45.61,45.52,45.55,48400.0,22.0411,22.046,22.0025,22.017,48400.0
2008-05-23 13:00:00,45.55,45.58,45.55,45.58,28400.0,22.017,22.0315,22.017,22.0315,28400.0
2008-05-23 13:10:00,45.58,45.65,45.58,45.62,22600.0,22.0315,22.0653,22.0315,22.0508,22600.0
2008-05-23 13:20:00,45.63,45.65,45.59,45.61,20500.0,22.0556,22.0653,22.0363,22.046,20500.0
2008-05-23 13:30:00,45.61,45.67,45.61,45.63,42200.0,22.046,22.075,22.046,22.0556,42200.0
2008-05-23 13:40:00,45.63,45.65,45.61,45.64,23000.0,22.0556,22.0653,22.046,22.0605,23000.0
2008-05-23 13:50:00,45.65,45.65,45.53,45.53,33100.0,22.0653,22.0653,22.0073,22.0073,33100.0
2008-05-23 14:00:00,45.52,45.54,45.5,45.53,20900.0,22.0025,22.0121,21.9928,22.0073,20900.0
2008-05-23 14:10:00,45.52,45.57,45.51,45.54,56400.0,22.0025,22.0266,21.9976,22.0121,56400.0
2008-05-23 14:20:00,45.54,45.56,45.48,45.53,40400.0,22.0121,22.0218,21.9831,22.0073,40400.0
2008-05-23 14:30:00,45.54,45.61,45.53,45.55,27600.0,22.0121,22.046,22.0073,22.017,27600.0
2008-05-23 14:40:00,45.55,45.63,45.53,45.63,25900.0,22.017,22.0556,22.0073,22.0556,25900.0
2008-05-23 14:50:00,45.63,45.66,45.61,45.62,29900.0,22.0556,22.0701,22.046,22.0508,29900.0
2008-05-23 15:00:00,45.62,45.65,45.59,45.62,29700.0,22.0508,22.0653,22.0363,22.0508,29700.0
2008-05-23 15:10:00,45.62,45.63,45.49,45.55,48800.0,22.0508,22.0556,21.988,22.017,48800.0
2008-05-23 15:20:00,45.53,45.59,45.51,45.57,38100.0,22.0073,22.0363,21.9976,22.0266,38100.0
2008-05-23 15:30:00,45.57,45.66,45.46,45.5,101400.0,22.0266,22.0701,21.9735,21.9928,101400.0
2008-05-23 15:40:00,45.5,45.59,45.48,45.59,105800.0,21.9928,22.0363,21.9831,22.0363,105800.0
2008-05-23 15:50:00,45.59,45.59,45.47,45.48,186100.0,22.0363,22.0363,21.9783,21.9831,186100.0
2008-05-27 09:30:00,45.55,45.55,45.02,45.2,180000.0,22.017,22.017,21.7608,21.8478,180000.0
2008-05-27 09:40:00,45.21,45.33,45.18,45.23,103400.0,21.8526,21.9106,21.8381,21.8623,103400.0
2008-05-27 09:50:00,45.24,45.33,45.21,45.32,41900.0,21.8671,21.9106,21.8526,21.9058,41900.0
2008-05-27 10:00:00,45.31,45.64,45.22,45.59,89300.0,21.901,22.0605,21.8575,22.0363,89300.0
2008-05-27 10:10:00,45.6,45.66,45.54,45.55,46700.0,22.0411,22.0701,22.0121,22.017,46700.0
2008-05-27 10:20:00,45.54,45.56,45.4,45.48,31800.0,22.0121,22.0218,21.9445,21.9831,31800.0
2008-05-27 10:30:00,45.48,45.52,45.37,45.38,36100.0,21.9831,22.0025,21.93,21.9348,36100.0
2008-05-27 10:40:00,45.39,45.51,45.39,45.47,45200.0,21.9396,21.9976,21.9396,21.9783,45200.0
2008-05-27 10:50:00,45.47,45.48,45.39,45.48,23400.0,21.9783,21.9831,21.9396,21.9831,23400.0
2008-05-27 11:00:00,45.48,45.54,45.48,45.5,40300.0,21.9831,22.0121,21.9831,21.9928,40300.0
2008-05-27 11:10:00,45.5,45.52,45.46,45.5,33500.0,21.9928,22.0025,21.9735,21.9928,33500.0
2008-05-27 11:20:00,45.5,45.53,45.47,45.47,21100.0,21.9928,22.0073,21.9783,21.9783,21100.0
2008-05-27 11:30:00,45.47,45.48,45.41,45.42,16600.0,21.9783,21.9831,21.9493,21.9541,16600.0
2008-05-27 11:40:00,45.43,45.49,45.41,45.45,25600.0,21.959,21.988,21.9493,21.9686,25600.0
2008-05-27 11:50:00,45.46,45.48,45.31,45.32,38200.0,21.9735,21.9831,21.901,21.9058,38200.0
2008-05-27 12:00:00,45.32,45.39,45.26,45.36,65200.0,21.9058,21.9396,21.8768,21.9251,65200.0
2008-05-27 12:10:00,45.36,45.36,45.31,45.32,25700.0,21.9251,21.9251,21.901,21.9058,25700.0
2008-05-27 12:20:00,45.32,45.33,45.26,45.31,44300.0,21.9058,21.9106,21.8768,21.901,44300.0
2008-05-27 12:30:00,45.32,45.34,45.28,45.29,33900.0,21.9058,21.9155,21.8865,21.8913,33900.0
2008-05-27 12:40:00,45.29,45.33,45.28,45.31,34500.0,21.8913,21.9106,21.8865,21.901,34500.0
2008-05-27 12:50:00,45.31,45.31,45.27,45.28,26400.0,21.901,21.901,21.8816,21.8865,26400.0
2008-05-27 13:00:00,45.29,45.31,45.22,45.23,30500.0,21.8913,21.901,21.8575,21.8623,30500.0
2008-05-27 13:10:00,45.22,45.31,45.21,45.31,42400.0,21.8575,21.901,21.8526,21.901,42400.0
2008-05-27 13:20:00,45.31,45.33,45.26,45.29,53000.0,21.901,21.9106,21.8768,21.8913,53000.0
2008-05-27 13:30:00,45.3,45.32,45.28,45.31,19200.0,21.8961,21.9058,21.8865,21.901,19200.0
2008-05-27 13:40:00,45.31,45.35,45.3,45.34,22800.0,21.901,21.9203,21.8961,21.9155,22800.0
2008-05-27 13:50:00,45.34,45.38,45.28,45.33,38500.0,21.9155,21.9348,21.8865,21.9106,38500.0
2008-05-27 14:00:00,45.34,45.39,45.31,45.35,26700.0,21.9155,21.9396,21.901,21.9203,26700.0
2008-05-27 14:10:00,45.34,45.39,45.3,45.33,21900.0,21.9155,21.9396,21.8961,21.9106,21900.0
2008-05-27 14:20:00,45.33,45.39,45.33,45.34,22000.0,21.9106,21.9396,21.9106,21.9155,22000.0
2008-05-27 14:30:00,45.34,45.42,45.32,45.38,38200.0,21.9155,21.9541,21.9058,21.9348,38200.0
2008-05-27 14:40:00,45.39,45.46,45.38,45.38,73700.0,21.9396,21.9735,21.9348,21.9348,73700.0
2008-05-27 14:50:00,45.39,45.41,45.37,45.39,36500.0,21.9396,21.9493,21.93,21.9396,36500.0
2008-05-27 15:00:00,45.39,45.48,45.38,45.4,31700.0,21.9396,21.9831,21.9348,21.9445,31700.0
2008-05-27 15:10:00,45.41,45.44,45.38,45.41,36700.0,21.9493,21.9638,21.9348,21.9493,36700.0
2008-05-27 15:20:00,45.4,45.43,45.36,45.38,44600.0,21.9445,21.959,21.9251,21.9348,44600.0
2008-05-27 15:30:00,45.39,45.59,45.39,45.58,78800.0,21.9396,22.0363,21.9396,22.0315,78800.0
2008-05-27 15:40:00,45.58,45.58,45.53,45.56,77600.0,22.0315,22.0315,22.0073,22.0218,77600.0
2008-05-27 15:50:00,45.56,45.62,45.5,45.52,85500.0,22.0218,22.0508,21.9928,22.0025,85500.0
2008-05-28 09:30:00,45.45,45.78,45.13,45.47,81400.0,22.1589,22.3197,22.0028,22.1686,81400.0
2008-05-28 09:40:00,45.47,45.49,45.2,45.2,44700.0,22.1686,22.1784,22.037,22.037,44700.0
2008-05-28 09:50:00,45.18,45.38,45.16,45.36,25600.0,22.0272,22.1247,22.0175,22.115,25600.0
2008-05-28 10:00:00,45.36,45.36,45.18,45.27,30600.0,22.115,22.115,22.0272,22.0711,30600.0
2008-05-28 10:10:00,45.26,45.36,45.22,45.27,47600.0,22.0662,22.115,22.0467,22.0711,47600.0
2008-05-28 10:20:00,45.26,45.36,45.19,45.3,44600.0,22.0662,22.115,22.0321,22.0857,44600.0
2008-05-28 10:30:00,45.29,45.31,45.19,45.23,38200.0,22.0808,22.0906,22.0321,22.0516,38200.0
2008-05-28 10:40:00,45.22,45.39,45.22,45.38,35900.0,22.0467,22.1296,22.0467,22.1247,35900.0
2008-05-28 10:50:00,45.38,45.46,45.32,45.46,33700.0,22.1247,22.1637,22.0955,22.1637,33700.0
2008-05-28 11:00:00,45.44,45.44,45.38,45.41,22300.0,22.154,22.154,22.1247,22.1394,22300.0
2008-05-28 11:10:00,45.41,45.42,45.35,45.4,19000.0,22.1394,22.1442,22.1101,22.1345,19000.0
2008-05-28 11:20:00,45.4,45.42,45.35,45.39,14800.0,22.1345,22.1442,22.1101,22.1296,14800.0
2008-05-28 11:30:00,45.38,45.47,45.36,45.45,24300.0,22.1247,22.1686,22.115,22.1589,24300.0
2008-05-28 11:40:00,45.44,45.45,45.4,45.4,15100.0,22.154,22.1589,22.1345,22.1345,15100.0
2008-05-28 11:50:00,45.39,45.48,45.39,45.45,23500.0,22.1296,22.1735,22.1296,22.1589,23500.0
2008-05-28 12:00:00,45.43,45.43,45.31,45.31,25100.0,22.1491,22.1491,22.0906,22.0906,25100.0
2008-05-28 12:10:00,45.31,45.54,45.27,45.48,40400.0,22.0906,22.2027,22.0711,22.1735,40400.0
2008-05-28 12:20:00,45.48,45.48,45.42,45.42,26100.0,22.1735,22.1735,22.1442,22.1442,26100.0
2008-05-28 12:30:00,45.41,45.42,45.37,45.39,24100.0,22.1394,22.1442,22.1199,22.1296,24100.0
2008-05-28 12:40:00,45.38,45.38,45.32,45.37,28400.0,22.1247,22.1247,22.0955,22.1199,28400.0
2008-05-28 12:50:00,45.35,45.39,45.29,45.38,35800.0,22.1101,22.1296,22.0808,22.1247,35800.0
2008-05-28 13:00:00,45.39,45.44,45.37,45.41,33300.0,22.1296,22.154,22.1199,22.1394,33300.0
2008-05-28 13:10:00,45.4,45.49,45.39,45.47,21700.0,22.1345,22.1784,22.1296,22.1686,21700.0
2008-05-28 13:20:00,45.47,45.47,45.4,45.45,14800.0,22.1686,22.1686,22.1345,22.1589,14800.0
2008-05-28 13:30:00,45.45,45.49,45.38,45.43,23500.0,22.1589,22.1784,22.1247,22.1491,23500.0
2008-05-28 13:40:00,45.45,45.46,45.33,45.35,42400.0,22.1589,22.1637,22.1003,22.1101,42400.0
2008-05-28 13:50:00,45.35,45.4,45.31,45.38,26200.0,22.1101,22.1345,22.0906,22.1247,26200.0
2008-05-28 14:00:00,45.38,45.41,45.3,45.34,35200.0,22.1247,22.1394,22.0857,22.1052,35200.0
2008-05-28 14:10:00,45.35,45.41,45.33,45.34,29100.0,22.1101,22.1394,22.1003,22.1052,29100.0
2008-05-28 14:20:00,45.35,45.35,45.27,45.34,25100.0,22.1101,22.1101,22.0711,22.1052,25100.0
2008-05-28 14:30:00,45.34,45.44,45.33,45.42,20300.0,22.1052,22.154,22.1003,22.1442,20300.0
2008-05-28 14:40:00,45.43,45.49,45.42,45.46,21000.0,22.1491,22.1784,22.1442,22.1637,21000.0
2008-05-28 14:50:00,45.45,45.45,45.37,45.38,25600.0,22.1589,22.1589,22.1199,22.1247,25600.0
2008-05-28 15:00:00,45.39,45.5,45.38,45.47,23400.0,22.1296,22.1832,22.1247,22.1686,23400.0
2008-05-28 15:10:00,45.45,45.47,45.43,45.47,20300.0,22.1589,22.1686,22.1491,22.1686,20300.0
2008-05-28 15:20:00,45.48,45.59,45.44,45.49,49700.0,22.1735,22.2271,22.154,22.1784,49700.0
2008-05-28 15:30:00,45.49,45.57,45.46,45.48,37100.0,22.1784,22.2174,22.1637,22.1735,37100.0
2008-05-28 15:40:00,45.47,45.59,45.46,45.57,57400.0,22.1686,22.2271,22.1637,22.2174,57400.0
2008-05-28 15:50:00,45.57,45.62,45.54,45.56,88700.0,22.2174,22.2417,22.2027,22.2125,88700.0
2008-05-29 09:30:00,45.63,45.66,45.45,45.65,36500.0,22.2466,22.2612,22.1589,22.2564,36500.0
2008-05-29 09:40:00,45.65,45.68,45.54,45.63,36400.0,22.2564,22.271,22.2027,22.2466,36400.0
2008-05-29 09:50:00,45.64,45.67,45.49,45.56,20000.0,22.2515,22.2661,22.1784,22.2125,20000.0
2008-05-29 10:00:00,45.56,45.58,45.36,45.38,34200.0,22.2125,22.2222,22.115,22.1247,34200.0
2008-05-29 10:10:00,45.37,45.51,45.36,45.49,31400.0,22.1199,22.1881,22.115,22.1784,31400.0
2008-05-29 10:20:00,45.49,45.59,45.42,45.49,33200.0,22.1784,22.2271,22.1442,22.1784,33200.0
2008-05-29 10:30:00,45.49,45.68,45.31,45.59,78900.0,22.1784,22.271,22.0906,22.2271,78900.0
2008-05-29 10:40:00,45.59,45.7,45.49,45.66,31300.0,22.2271,22.2807,22.1784,22.2612,31300.0
2008-05-29 10:50:00,45.67,45.75,45.66,45.74,22500.0,22.2661,22.3051,22.2612,22.3002,22500.0
2008-05-29 11:00:00,45.75,45.75,45.66,45.73,14600.0,22.3051,22.3051,22.2612,22.2954,14600.0
2008-05-29 11:10:00,45.74,45.77,45.72,45.75,21100.0,22.3002,22.3149,22.2905,22.3051,21100.0
2008-05-29 11:20:00,45.75,45.75,45.71,45.74,17100.0,22.3051,22.3051,22.2856,22.3002,17100.0
2008-05-29 11:30:00,45.75,45.75,45.63,45.66,48000.0,22.3051,22.3051,22.2466,22.2612,48000.0
2008-05-29 11:40:00,45.66,45.71,45.65,45.7,22700.0,22.2612,22.2856,22.2564,22.2807,22700.0
2008-05-29 11:50:00,45.7,45.77,45.68,45.72,28000.0,22.2807,22.3149,22.271,22.2905,28000.0
2008-05-29 12:00:00,45.72,45.75,45.72,45.73,12800.0,22.2905,22.3051,22.2905,22.2954,12800.0
2008-05-29 12:10:00,45.73,45.74,45.65,45.65,22600.0,22.2954,22.3002,22.2564,22.2564,22600.0
2008-05-29 12:20:00,45.65,45.7,45.63,45.7,14400.0,22.2564,22.2807,22.2466,22.2807,14400.0
2008-05-29 12:30:00,45.7,45.82,45.7,45.81,19700.0,22.2807,22.3392,22.2807,22.3344,19700.0
2008-05-29 12:40:00,45.83,45.87,45.8,45.83,13400.0,22.3441,22.3636,22.3295,22.3441,13400.0
2008-05-29 12:50:00,45.83,45.86,45.8,45.86,13000.0,22.3441,22.3587,22.3295,22.3587,13000.0
2008-05-29 13:00:00,45.86,45.9,45.86,45.86,13500.0,22.3587,22.3782,22.3587,22.3587,13500.0
2008-05-29 13:10:00,45.86,45.87,45.85,45.86,13200.0,22.3587,22.3636,22.3539,22.3587,13200.0
2008-05-29 13:20:00,45.86,45.95,45.85,45.93,22900.0,22.3587,22.4026,22.3539,22.3929,22900.0
2008-05-29 13:30:00,45.93,45.95,45.9,45.9,13300.0,22.3929,22.4026,22.3782,22.3782,13300.0
2008-05-29 13:40:00,45.9,45.93,45.89,45.91,21000.0,22.3782,22.3929,22.3734,22.3831,21000.0
2008-05-29 13:50:00,45.91,45.93,45.86,45.93,21500.0,22.3831,22.3929,22.3587,22.3929,21500.0
2008-05-29 14:00:00,45.93,45.95,45.92,45.94,16700.0,22.3929,22.4026,22.388,22.3977,16700.0
2008-05-29 14:10:00,45.94,46.05,45.91,46.03,25200.0,22.3977,22.4514,22.3831,22.4416,25200.0
2008-05-29 14:20:00,46.03,46.06,45.97,45.98,23400.0,22.4416,22.4563,22.4124,22.4173,23400.0
2008-05-29 14:30:00,45.98,46.0,45.92,45.92,19600.0,22.4173,22.427,22.388,22.388,19600.0
2008-05-29 14:40:00,45.92,45.99,45.92,45.98,17300.0,22.388,22.4221,22.388,22.4173,17300.0
2008-05-29 14:50:00,46.0,46.03,45.85,45.89,36400.0,22.427,22.4416,22.3539,22.3734,36400.0
2008-05-29 15:00:00,45.89,45.92,45.76,45.86,49500.0,22.3734,22.388,22.31,22.3587,49500.0
2008-05-29 15:10:00,45.86,45.92,45.77,45.82,25700.0,22.3587,22.388,22.3149,22.3392,25700.0
2008-05-29 15:20:00,45.82,45.86,45.75,45.81,33900.0,22.3392,22.3587,22.3051,22.3344,33900.0
2008-05-29 15:30:00,45.81,45.82,45.79,45.81,45300.0,22.3344,22.3392,22.3246,22.3344,45300.0
2008-05-29 15:40:00,45.81,45.82,45.79,45.8,66800.0,22.3344,22.3392,22.3246,22.3295,66800.0
2008-05-29 15:50:00,45.8,45.86,45.76,45.85,144500.0,22.3295,22.3587,22.31,22.3539,144500.0
2008-05-30 09:30:00,46.08,46.08,45.94,46.04,38300.0,22.466,22.466,22.3977,22.4465,38300.0
2008-05-30 09:40:00,46.04,46.05,45.9,45.92,25900.0,22.4465,22.4514,22.3782,22.388,25900.0
2008-05-30 09:50:00,45.96,45.98,45.8,45.85,56800.0,22.4075,22.4173,22.3295,22.3539,56800.0
2008-05-30 10:00:00,45.85,45.95,45.81,45.9,65100.0,22.3539,22.4026,22.3344,22.3782,65100.0
2008-05-30 10:10:00,45.91,45.99,45.87,45.96,27400.0,22.3831,22.4221,22.3636,22.4075,27400.0
2008-05-30 10:20:00,45.96,46.09,45.89,46.08,65700.0,22.4075,22.4709,22.3734,22.466,65700.0
2008-05-30 10:30:00,46.09,46.12,46.05,46.11,36900.0,22.4709,22.4855,22.4514,22.4806,36900.0
2008-05-30 10:40:00,46.11,46.12,45.99,46.0,61400.0,22.4806,22.4855,22.4221,22.427,61400.0
2008-05-30 10:50:00,46.0,46.02,45.95,46.0,52000.0,22.427,22.4368,22.4026,22.427,52000.0
2008-05-30 11:00:00,46.01,46.11,46.01,46.07,51000.0,22.4319,22.4806,22.4319,22.4611,51000.0
2008-05-30 11:10:00,46.07,46.1,46.05,46.08,58900.0,22.4611,22.4758,22.4514,22.466,58900.0
2008-05-30 11:20:00,46.08,46.17,46.07,46.15,64700.0,22.466,22.5099,22.4611,22.5001,64700.0
2008-05-30 11:30:00,46.14,46.16,46.12,46.16,30300.0,22.4953,22.505,22.4855,22.505,30300.0
2008-05-30 11:40:00,46.16,46.28,46.16,46.26,62700.0,22.505,22.5635,22.505,22.5538,62700.0
2008-05-30 11:50:00,46.26,46.36,46.25,46.36,43300.0,22.5538,22.6025,22.5489,22.6025,43300.0
2008-05-30 12:00:00,46.35,46.38,46.35,46.37,29500.0,22.5976,22.6123,22.5976,22.6074,29500.0
2008-05-30 12:10:00,46.36,46.56,46.36,46.55,75400.0,22.6025,22.7,22.6025,22.6952,75400.0
2008-05-30 12:20:00,46.55,46.57,46.49,46.55,52600.0,22.6952,22.7049,22.6659,22.6952,52600.0
2008-05-30 12:30:00,46.55,46.56,46.49,46.51,27300.0,22.6952,22.7,22.6659,22.6756,27300.0
2008-05-30 12:40:00,46.49,46.52,46.49,46.5,18100.0,22.6659,22.6805,22.6659,22.6708,18100.0
2008-05-30 12:50:00,46.51,46.51,46.43,46.44,43100.0,22.6756,22.6756,22.6366,22.6415,43100.0
2008-05-30 13:00:00,46.44,46.44,46.38,46.39,22900.0,22.6415,22.6415,22.6123,22.6171,22900.0
2008-05-30 13:10:00,46.39,46.39,46.29,46.31,50200.0,22.6171,22.6171,22.5684,22.5781,50200.0
2008-05-30 13:20:00,46.32,46.41,46.31,46.41,29800.0,22.583,22.6269,22.5781,22.6269,29800.0
2008-05-30 13:30:00,46.41,46.43,46.31,46.33,54900.0,22.6269,22.6366,22.5781,22.5879,54900.0
2008-05-30 13:40:00,46.33,46.33,46.26,46.28,36200.0,22.5879,22.5879,22.5538,22.5635,36200.0
2008-05-30 13:50:00,46.27,46.31,46.24,46.29,50400.0,22.5586,22.5781,22.544,22.5684,50400.0
2008-05-30 14:00:00,46.29,46.32,46.27,46.28,24400.0,22.5684,22.583,22.5586,22.5635,24400.0
2008-05-30 14:10:00,46.28,46.29,46.25,46.27,27100.0,22.5635,22.5684,22.5489,22.5586,27100.0
2008-05-30 14:20:00,46.27,46.35,46.26,46.3,36400.0,22.5586,22.5976,22.5538,22.5733,36400.0
2008-05-30 14:30:00,46.3,46.31,46.26,46.27,21400.0,22.5733,22.5781,22.5538,22.5586,21400.0
2008-05-30 14:40:00,46.28,46.36,46.25,46.26,39400.0,22.5635,22.6025,22.5489,22.5538,39400.0
2008-05-30 14:50:00,46.25,46.28,46.24,46.26,30800.0,22.5489,22.5635,22.544,22.5538,30800.0
2008-05-30 15:00:00,46.27,46.3,46.25,46.25,50600.0,22.5586,22.5733,22.5489,22.5489,50600.0
2008-05-30 15:10:00,46.26,46.31,46.16,46.21,74200.0,22.5538,22.5781,22.505,22.5294,74200.0
2008-05-30 15:20:00,46.22,46.32,46.21,46.31,49100.0,22.5343,22.583,22.5294,22.5781,49100.0
2008-05-30 15:30:00,46.32,46.4,46.26,46.39,65900.0,22.583,22.622,22.5538,22.6171,65900.0
2008-05-30 15:40:00,46.38,46.46,46.32,46.43,128000.0,22.6123,22.6513,22.583,22.6366,128000.0
2008-05-30 15:50:00,46.44,46.53,46.21,46.25,225300.0,22.6415,22.6854,22.5294,22.5489,225300.0
2008-06-02 09:30:00,46.2,46.26,46.0,46.04,46100.0,22.5245,22.5538,22.427,22.4465,46100.0
2008-06-02 09:40:00,46.04,46.07,46.0,46.0,31100.0,22.4465,22.4611,22.427,22.427,31100.0
2008-06-02 09:50:00,46.0,46.01,45.78,45.81,49300.0,22.427,22.4319,22.3197,22.3344,49300.0
2008-06-02 10:00:00,45.81,45.89,45.73,45.75,62200.0,22.3344,22.3734,22.2954,22.3051,62200.0
2008-06-02 10:10:00,45.73,45.88,45.69,45.75,40500.0,22.2954,22.3685,22.2759,22.3051,40500.0
2008-06-02 10:20:00,45.75,45.86,45.7,45.77,58400.0,22.3051,22.3587,22.2807,22.3149,58400.0
2008-06-02 10:30:00,45.75,45.77,45.67,45.67,77600.0,22.3051,22.3149,22.2661,22.2661,77600.0
2008-06-02 10:40:00,45.68,45.78,45.67,45.78,38500.0,22.271,22.3197,22.2661,22.3197,38500.0
2008-06-02 10:50:00,45.79,45.9,45.78,45.88,41800.0,22.3246,22.3782,22.3197,22.3685,41800.0
2008-06-02 11:00:00,45.88,45.9,45.8,45.9,69300.0,22.3685,22.3782,22.3295,22.3782,69300.0
2008-06-02 11:10:00,45.91,46.02,45.86,45.93,50300.0,22.3831,22.4368,22.3587,22.3929,50300.0
2008-06-02 11:20:00,45.91,45.99,45.89,45.96,29900.0,22.3831,22.4221,22.3734,22.4075,29900.0
2008-06-02 11:30:00,45.95,45.98,45.8,45.81,60300.0,22.4026,22.4173,22.3295,22.3344,60300.0
2008-06-02 11:40:00,45.8,45.86,45.8,45.82,38000.0,22.3295,22.3587,22.3295,22.3392,38000.0
2008-06-02 11:50:00,45.82,45.85,45.8,45.83,51400.0,22.3392,22.3539,22.3295,22.3441,51400.0
2008-06-02 12:00:00,45.83,45.9,45.8,45.85,75800.0,22.3441,22.3782,22.3295,22.3539,75800.0
2008-06-02 12:10:00,45.83,45.87,45.82,45.82,40100.0,22.3441,22.3636,22.3392,22.3392,40100.0
2008-06-02 12:20:00,45.82,45.83,45.81,45.83,28700.0,22.3392,22.3441,22.3344,22.3441,28700.0
2008-06-02 12:30:00,45.82,45.85,45.79,45.8,86400.0,22.3392,22.3539,22.3246,22.3295,86400.0
2008-06-02 12:40:00,45.81,45.81,45.74,45.75,77100.0,22.3344,22.3344,22.3002,22.3051,77100.0
2008-06-02 12:50:00,45.75,45.79,45.73,45.75,26600.0,22.3051,22.3246,22.2954,22.3051,26600.0
2008-06-02 13:00:00,45.75,45.77,45.75,45.77,31500.0,22.3051,22.3149,22.3051,22.3149,31500.0
2008-06-02 13:10:00,45.77,45.77,45.72,45.72,44200.0,22.3149,22.3149,22.2905,22.2905,44200.0
2008-06-02 13:20:00,45.72,45.73,45.7,45.71,30700.0,22.2905,22.2954,22.2807,22.2856,30700.0
2008-06-02 13:30:00,45.71,45.76,45.71,45.76,40100.0,22.2856,22.31,22.2856,22.31,40100.0
2008-06-02 13:40:00,45.76,45.77,45.72,45.72,49000.0,22.31,22.3149,22.2905,22.2905,49000.0
2008-06-02 13:50:00,45.72,45.81,45.72,45.81,29900.0,22.2905,22.3344,22.2905,22.3344,29900.0
2008-06-02 14:00:00,45.82,45.82,45.74,45.77,41300.0,22.3392,22.3392,22.3002,22.3149,41300.0
2008-06-02 14:10:00,45.76,45.8,45.73,45.79,35700.0,22.31,22.3295,22.2954,22.3246,35700.0
2008-06-02 14:20:00,45.79,45.81,45.77,45.78,48700.0,22.3246,22.3344,22.3149,22.3197,48700.0
2008-06-02 14:30:00,45.78,45.8,45.73,45.76,78000.0,22.3197,22.3295,22.2954,22.31,78000.0
2008-06-02 14:40:00,45.76,45.79,45.74,45.77,33200.0,22.31,22.3246,22.3002,22.3149,33200.0
2008-06-02 14:50:00,45.76,45.8,45.74,45.77,104300.0,22.31,22.3295,22.3002,22.3149,104300.0
2008-06-02 15:00:00,45.77,45.81,45.75,45.79,74600.0,22.3149,22.3344,22.3051,22.3246,74600.0
2008-06-02 15:10:00,45.8,45.84,45.75,45.8,77900.0,22.3295,22.349,22.3051,22.3295,77900.0
2008-06-02 15:20:00,45.8,45.91,45.78,45.89,95900.0,22.3295,22.3831,22.3197,22.3734,95900.0
2008-06-02 15:30:00,45.89,45.91,45.8,45.8,88200.0,22.3734,22.3831,22.3295,22.3295,88200.0
2008-06-02 15:40:00,45.8,45.86,45.77,45.85,99000.0,22.3295,22.3587,22.3149,22.3539,99000.0
2008-06-02 15:50:00,45.86,45.94,45.84,45.88,142000.0,22.3587,22.3977,22.349,22.3685,142000.0
2008-06-03 09:30:00,46.0,46.24,46.0,46.19,64400.0,22.427,22.544,22.427,22.5196,64400.0
2008-06-03 09:40:00,46.19,46.23,46.16,46.21,114200.0,22.5196,22.5391,22.505,22.5294,114200.0
2008-06-03 09:50:00,46.21,46.28,46.13,46.13,49700.0,22.5294,22.5635,22.4904,22.4904,49700.0
2008-06-03 10:00:00,46.13,46.3,46.13,46.22,64600.0,22.4904,22.5733,22.4904,22.5343,64600.0
2008-06-03 10:10:00,46.22,46.26,46.07,46.1,59000.0,22.5343,22.5538,22.4611,22.4758,59000.0
2008-06-03 10:20:00,46.1,46.17,46.08,46.09,107400.0,22.4758,22.5099,22.466,22.4709,107400.0
2008-06-03 10:30:00,46.09,46.13,46.05,46.13,49600.0,22.4709,22.4904,22.4514,22.4904,49600.0
2008-06-03 10:40:00,46.13,46.16,46.12,46.15,55300.0,22.4904,22.505,22.4855,22.5001,55300.0
2008-06-03 10:50:00,46.16,46.31,46.15,46.3,174900.0,22.505,22.5781,22.5001,22.5733,174900.0
2008-06-03 11:00:00,46.3,46.33,46.28,46.3,53800.0,22.5733,22.5879,22.5635,22.5733,53800.0
2008-06-03 11:10:00,46.31,46.39,46.26,46.29,113500.0,22.5781,22.6171,22.5538,22.5684,113500.0
2008-06-03 11:20:00,46.29,46.37,46.29,46.37,29200.0,22.5684,22.6074,22.5684,22.6074,29200.0
2008-06-03 11:30:00,46.37,46.39,46.34,46.37,31000.0,22.6074,22.6171,22.5928,22.6074,31000.0
2008-06-03 11:40:00,46.37,46.46,46.37,46.42,44500.0,22.6074,22.6513,22.6074,22.6318,44500.0
2008-06-03 11:50:00,46.43,46.47,46.39,46.47,22400.0,22.6366,22.6561,22.6171,22.6561,22400.0
2008-06-03 12:00:00,46.47,46.49,46.45,46.45,31500.0,22.6561,22.6659,22.6464,22.6464,31500.0
2008-06-03 12:10:00,46.45,46.49,46.45,46.45,38900.0,22.6464,22.6659,22.6464,22.6464,38900.0
2008-06-03 12:20:00,46.46,46.51,46.44,46.45,38500.0,22.6513,22.6756,22.6415,22.6464,38500.0
2008-06-03 12:30:00,46.45,46.48,46.42,46.45,41600.0,22.6464,22.661,22.6318,22.6464,41600.0
2008-06-03 12:40:00,46.44,46.48,46.41,46.43,27800.0,22.6415,22.661,22.6269,22.6366,27800.0
2008-06-03 12:50:00,46.44,46.44,46.34,46.34,50700.0,22.6415,22.6415,22.5928,22.5928,50700.0
2008-06-03 13:00:00,46.36,46.47,46.34,46.46,32900.0,22.6025,22.6561,22.5928,22.6513,32900.0
2008-06-03 13:10:00,46.46,46.55,46.46,46.55,64300.0,22.6513,22.6952,22.6513,22.6952,64300.0
2008-06-03 13:20:00,46.56,46.56,46.5,46.5,50400.0,22.7,22.7,22.6708,22.6708,50400.0
2008-06-03 13:30:00,46.5,46.5,46.4,46.4,77200.0,22.6708,22.6708,22.622,22.622,77200.0
2008-06-03 13:40:00,46.4,46.47,46.3,46.37,59100.0,22.622,22.6561,22.5733,22.6074,59100.0
2008-06-03 13:50:00,46.36,46.36,46.24,46.29,80200.0,22.6025,22.6025,22.544,22.5684,80200.0
2008-06-03 14:00:00,46.3,46.33,46.19,46.28,65000.0,22.5733,22.5879,22.5196,22.5635,65000.0
2008-06-03 14:10:00,46.29,46.35,46.28,46.31,53300.0,22.5684,22.5976,22.5635,22.5781,53300.0
2008-06-03 14:20:00,46.31,46.37,46.29,46.33,71800.0,22.5781,22.6074,22.5684,22.5879,71800.0
2008-06-03 14:30:00,46.33,46.49,46.32,46.46,155100.0,22.5879,22.6659,22.583,22.6513,155100.0
2008-06-03 14:40:00,46.44,46.64,46.43,46.64,119900.0,22.6415,22.739,22.6366,22.739,119900.0
2008-06-03 14:50:00,46.65,46.67,46.45,46.47,265500.0,22.7439,22.7537,22.6464,22.6561,265500.0
2008-06-03 15:00:00,46.47,46.73,46.38,46.63,202700.0,22.6561,22.7829,22.6123,22.7342,202700.0
2008-06-03 15:10:00,46.63,46.64,46.57,46.63,69800.0,22.7342,22.739,22.7049,22.7342,69800.0
2008-06-03 15:20:00,46.62,46.75,46.61,46.73,169400.0,22.7293,22.7927,22.7244,22.7829,169400.0
2008-06-03 15:30:00,46.72,46.74,46.59,46.64,132000.0,22.778,22.7878,22.7147,22.739,132000.0
2008-06-03 15:40:00,46.65,46.65,46.5,46.56,110000.0,22.7439,22.7439,22.6708,22.7,110000.0
2008-06-03 15:50:00,46.55,46.6,46.5,46.51,149600.0,22.6952,22.7195,22.6708,22.6756,149600.0
2008-06-04 09:30:00,46.28,46.94,46.28,46.92,52500.0,22.5635,22.8853,22.5635,22.8755,52500.0
2008-06-04 09:40:00,46.94,47.04,46.8,46.87,83700.0,22.8853,22.934,22.817,22.8512,83700.0
2008-06-04 09:50:00,46.86,46.86,46.74,46.81,38600.0,22.8463,22.8463,22.7878,22.8219,38600.0
2008-06-04 10:00:00,46.81,46.86,46.47,46.5,66400.0,22.8219,22.8463,22.6561,22.6708,66400.0
2008-06-04 10:10:00,46.51,46.64,46.51,46.62,56200.0,22.6756,22.739,22.6756,22.7293,56200.0
2008-06-04 10:20:00,46.59,46.77,46.57,46.74,49800.0,22.7147,22.8024,22.7049,22.7878,49800.0
2008-06-04 10:30:00,46.73,46.77,46.61,46.65,98300.0,22.7829,22.8024,22.7244,22.7439,98300.0
2008-06-04 10:40:00,46.68,46.68,46.61,46.65,53400.0,22.7585,22.7585,22.7244,22.7439,53400.0
2008-06-04 10:50:00,46.64,46.7,46.59,46.64,53300.0,22.739,22.7683,22.7147,22.739,53300.0
2008-06-04 11:00:00,46.65,46.65,46.57,46.61,49100.0,22.7439,22.7439,22.7049,22.7244,49100.0
2008-06-04 11:10:00,46.61,46.64,46.54,46.6,41100.0,22.7244,22.739,22.6903,22.7195,41100.0
2008-06-04 11:20:00,46.62,46.71,46.61,46.7,28500.0,22.7293,22.7732,22.7244,22.7683,28500.0
2008-06-04 11:30:00,46.69,46.75,46.69,46.74,19700.0,22.7634,22.7927,22.7634,22.7878,19700.0
2008-06-04 11:40:00,46.75,46.84,46.74,46.82,24800.0,22.7927,22.8365,22.7878,22.8268,24800.0
2008-06-04 11:50:00,46.82,46.91,46.82,46.89,35400.0,22.8268,22.8707,22.8268,22.8609,35400.0
2008-06-04 12:00:00,46.89,46.96,46.83,46.95,35200.0,22.8609,22.895,22.8317,22.8902,35200.0
2008-06-04 12:10:00,46.95,47.08,46.95,47.07,61100.0,22.8902,22.9535,22.8902,22.9487,61100.0
2008-06-04 12:20:00,47.07,47.08,46.94,46.95,41700.0,22.9487,22.9535,22.8853,22.8902,41700.0
2008-06-04 12:30:00,46.96,47.05,46.91,46.95,33100.0,22.895,22.9389,22.8707,22.8902,33100.0
2008-06-04 12:40:00,46.94,46.94,46.81,46.86,39600.0,22.8853,22.8853,22.8219,22.8463,39600.0
2008-06-04 12:50:00,46.88,46.96,46.86,46.96,17300.0,22.856,22.895,22.8463,22.895,17300.0
2008-06-04 13:00:00,46.93,47.03,46.87,46.92,29800.0,22.8804,22.9292,22.8512,22.8755,29800.0
2008-06-04 13:10:00,46.93,47.07,46.93,47.05,21100.0,22.8804,22.9487,22.8804,22.9389,21100.0
2008-06-04 13:20:00,47.03,47.12,46.98,47.05,77600.0,22.9292,22.9731,22.9048,22.9389,77600.0
2008-06-04 13:30:00,47.05,47.07,47.01,47.01,33400.0,22.9389,22.9487,22.9194,22.9194,33400.0
2008-06-04 13:40:00,47.01,47.03,46.91,46.91,26100.0,22.9194,22.9292,22.8707,22.8707,26100.0
2008-06-04 13:50:00,46.91,46.99,46.9,46.93,20500.0,22.8707,22.9097,22.8658,22.8804,20500.0
2008-06-04 14:00:00,46.92,46.94,46.85,46.85,35700.0,22.8755,22.8853,22.8414,22.8414,35700.0
2008-06-04 14:10:00,46.85,46.87,46.73,46.78,60000.0,22.8414,22.8512,22.7829,22.8073,60000.0
2008-06-04 14:20:00,46.79,46.86,46.77,46.8,37600.0,22.8122,22.8463,22.8024,22.817,37600.0
2008-06-04 14:30:00,46.79,46.96,46.72,46.95,67700.0,22.8122,22.895,22.778,22.8902,67700.0
2008-06-04 14:40:00,46.96,46.97,46.73,46.74,67800.0,22.895,22.8999,22.7829,22.7878,67800.0
2008-06-04 14:50:00,46.74,46.79,46.6,46.65,64000.0,22.7878,22.8122,22.7195,22.7439,64000.0
2008-06-04 15:00:00,46.64,46.83,46.62,46.76,62200.0,22.739,22.8317,22.7293,22.7975,62200.0
2008-06-04 15:10:00,46.76,46.88,46.63,46.69,92400.0,22.7975,22.856,22.7342,22.7634,92400.0
2008-06-04 15:20:00,46.69,46.91,46.68,46.75,58700.0,22.7634,22.8707,22.7585,22.7927,58700.0
2008-06-04 15:30:00,46.76,46.82,46.69,46.81,60600.0,22.7975,22.8268,22.7634,22.8219,60600.0
2008-06-04 15:40:00,46.8,47.13,46.79,47.08,138200.0,22.817,22.9779,22.8122,22.9535,138200.0
2008-06-04 15:50:00,47.08,47.12,46.91,46.94,167000.0,22.9535,22.9731,22.8707,22.8853,167000.0
2008-06-05 09:30:00,47.12,47.12,46.5,46.65,65800.0,22.9731,22.9731,22.6708,22.7439,65800.0
2008-06-05 09:40:00,46.63,46.87,46.63,46.76,61300.0,22.7342,22.8512,22.7342,22.7975,61300.0
2008-06-05 09:50:00,46.77,46.87,46.69,46.78,34100.0,22.8024,22.8512,22.7634,22.8073,34100.0
2008-06-05 10:00:00,46.79,46.97,46.63,46.97,64800.0,22.8122,22.8999,22.7342,22.8999,64800.0
2008-06-05 10:10:00,46.98,47.08,46.96,47.02,60500.0,22.9048,22.9535,22.895,22.9243,60500.0
2008-06-05 10:20:00,47.02,47.03,46.92,46.98,38600.0,22.9243,22.9292,22.8755,22.9048,38600.0
2008-06-05 10:30:00,46.98,46.99,46.73,46.73,94400.0,22.9048,22.9097,22.7829,22.7829,94400.0
2008-06-05 10:40:00,46.73,46.79,46.64,46.79,68900.0,22.7829,22.8122,22.739,22.8122,68900.0
2008-06-05 10:50:00,46.79,46.8,46.68,46.68,71700.0,22.8122,22.817,22.7585,22.7585,71700.0
2008-06-05 11:00:00,46.69,46.71,46.61,46.61,48700.0,22.7634,22.7732,22.7244,22.7244,48700.0
2008-06-05 11:10:00,46.62,46.74,46.59,46.74,105200.0,22.7293,22.7878,22.7147,22.7878,105200.0
2008-06-05 11:20:00,46.75,46.8,46.66,46.7,68100.0,22.7927,22.817,22.7488,22.7683,68100.0
2008-06-05 11:30:00,46.69,46.7,46.67,46.7,33300.0,22.7634,22.7683,22.7537,22.7683,33300.0
2008-06-05 11:40:00,46.69,46.71,46.66,46.7,98700.0,22.7634,22.7732,22.7488,22.7683,98700.0
2008-06-05 11:50:00,46.71,46.76,46.71,46.75,43700.0,22.7732,22.7975,22.7732,22.7927,43700.0
2008-06-05 12:00:00,46.75,46.84,46.74,46.78,40200.0,22.7927,22.8365,22.7878,22.8073,40200.0
2008-06-05 12:10:00,46.78,46.82,46.76,46.81,26600.0,22.8073,22.8268,22.7975,22.8219,26600.0
2008-06-05 12:20:00,46.82,47.07,46.82,46.97,84400.0,22.8268,22.9487,22.8268,22.8999,84400.0
2008-06-05 12:30:00,46.98,47.0,46.96,46.98,32300.0,22.9048,22.9145,22.895,22.9048,32300.0
2008-06-05 12:40:00,46.98,47.05,46.98,47.01,23300.0,22.9048,22.9389,22.9048,22.9194,23300.0
2008-06-05 12:50:00,47.02,47.15,47.02,47.13,38200.0,22.9243,22.9877,22.9243,22.9779,38200.0
2008-06-05 13:00:00,47.15,47.17,47.11,47.16,57800.0,22.9877,22.9974,22.9682,22.9926,57800.0
2008-06-05 13:10:00,47.17,47.2,47.14,47.19,45600.0,22.9974,23.0121,22.9828,23.0072,45600.0
2008-06-05 13:20:00,47.2,47.21,47.13,47.18,28200.0,23.0121,23.0169,22.9779,23.0023,28200.0
2008-06-05 13:30:00,47.18,47.18,47.13,47.15,26500.0,23.0023,23.0023,22.9779,22.9877,26500.0
2008-06-05 13:40:00,47.15,47.24,47.15,47.18,23900.0,22.9877,23.0316,22.9877,23.0023,23900.0
2008-06-05 13:50:00,47.18,47.22,47.12,47.12,29000.0,23.0023,23.0218,22.9731,22.9731,29000.0
2008-06-05 14:00:00,47.12,47.13,47.07,47.11,25400.0,22.9731,22.9779,22.9487,22.9682,25400.0
2008-06-05 14:10:00,47.11,47.2,47.11,47.19,31800.0,22.9682,23.0121,22.9682,23.0072,31800.0
2008-06-05 14:20:00,47.19,47.19,47.06,47.1,81000.0,23.0072,23.0072,22.9438,22.9633,81000.0
2008-06-05 14:30:00,47.1,47.19,47.1,47.19,36900.0,22.9633,23.0072,22.9633,23.0072,36900.0
2008-06-05 14:40:00,47.18,47.25,47.16,47.22,28000.0,23.0023,23.0364,22.9926,23.0218,28000.0
2008-06-05 14:50:00,47.21,47.31,47.16,47.31,35000.0,23.0169,23.0657,22.9926,23.0657,35000.0
2008-06-05 15:00:00,47.3,47.38,47.23,47.38,48900.0,23.0608,23.0998,23.0267,23.0998,48900.0
2008-06-05 15:10:00,47.37,47.38,47.27,47.29,40900.0,23.0949,23.0998,23.0462,23.0559,40900.0
2008-06-05 15:20:00,47.29,47.39,47.28,47.35,40900.0,23.0559,23.1047,23.0511,23.0852,40900.0
2008-06-05 15:30:00,47.33,47.34,47.28,47.29,49800.0,23.0754,23.0803,23.0511,23.0559,49800.0
2008-06-05 15:40:00,47.29,47.36,47.26,47.31,80700.0,23.0559,23.0901,23.0413,23.0657,80700.0
2008-06-05 15:50:00,47.32,47.42,47.29,47.35,126200.0,23.0706,23.1193,23.0559,23.0852,126200.0
2008-06-06 09:30:00,47.1,47.25,46.53,47.18,73500.0,22.9633,23.0364,22.6854,23.0023,73500.0
2008-06-06 09:40:00,47.18,47.24,47.04,47.15,49900.0,23.0023,23.0316,22.934,22.9877,49900.0
2008-06-06 09:50:00,47.15,47.29,47.01,47.1,45900.0,22.9877,23.0559,22.9194,22.9633,45900.0
2008-06-06 10:00:00,47.09,47.19,46.81,46.89,63100.0,22.9584,23.0072,22.8219,22.8609,63100.0
2008-06-06 10:10:00,46.89,46.94,46.79,46.8,26100.0,22.8609,22.8853,22.8122,22.817,26100.0
2008-06-06 10:20:00,46.82,46.92,46.76,46.8,35800.0,22.8268,22.8755,22.7975,22.817,35800.0
2008-06-06 10:30:00,46.81,46.82,46.7,46.75,47900.0,22.8219,22.8268,22.7683,22.7927,47900.0
2008-06-06 10:40:00,46.73,46.74,46.61,46.7,52300.0,22.7829,22.7878,22.7244,22.7683,52300.0
2008-06-06 10:50:00,46.68,46.71,46.62,46.62,26700.0,22.7585,22.7732,22.7293,22.7293,26700.0
2008-06-06 11:00:00,46.62,46.66,46.41,46.49,70100.0,22.7293,22.7488,22.6269,22.6659,70100.0
2008-06-06 11:10:00,46.52,46.58,46.46,46.54,51100.0,22.6805,22.7098,22.6513,22.6903,51100.0
2008-06-06 11:20:00,46.55,46.69,46.47,46.48,52400.0,22.6952,22.7634,22.6561,22.661,52400.0
2008-06-06 11:30:00,46.49,46.66,46.48,46.62,47700.0,22.6659,22.7488,22.661,22.7293,47700.0
2008-06-06 11:40:00,46.63,46.63,46.53,46.57,49400.0,22.7342,22.7342,22.6854,22.7049,49400.0
2008-06-06 11:50:00,46.56,46.57,46.48,46.53,42900.0,22.7,22.7049,22.661,22.6854,42900.0
2008-06-06 12:00:00,46.53,46.56,46.48,46.5,44800.0,22.6854,22.7,22.661,22.6708,44800.0
2008-06-06 12:10:00,46.49,46.52,46.39,46.4,31800.0,22.6659,22.6805,22.6171,22.622,31800.0
2008-06-06 12:20:00,46.4,46.41,46.34,46.4,51000.0,22.622,22.6269,22.5928,22.622,51000.0
2008-06-06 12:30:00,46.39,46.58,46.38,46.55,51900.0,22.6171,22.7098,22.6123,22.6952,51900.0
2008-06-06 12:40:00,46.55,46.56,46.47,46.51,28000.0,22.6952,22.7,22.6561,22.6756,28000.0
2008-06-06 12:50:00,46.49,46.49,46.37,46.38,26600.0,22.6659,22.6659,22.6074,22.6123,26600.0
2008-06-06 13:00:00,46.39,46.39,46.18,46.22,44100.0,22.6171,22.6171,22.5148,22.5343,44100.0
2008-06-06 13:10:00,46.21,46.4,46.18,46.24,50500.0,22.5294,22.622,22.5148,22.544,50500.0
2008-06-06 13:20:00,46.24,46.41,46.24,46.34,44000.0,22.544,22.6269,22.544,22.5928,44000.0
2008-06-06 13:30:00,46.35,46.49,46.29,46.39,29600.0,22.5976,22.6659,22.5684,22.6171,29600.0
2008-06-06 13:40:00,46.39,46.47,46.38,46.44,15400.0,22.6171,22.6561,22.6123,22.6415,15400.0
2008-06-06 13:50:00,46.42,46.43,46.26,46.41,56200.0,22.6318,22.6366,22.5538,22.6269,56200.0
2008-06-06 14:00:00,46.4,46.42,46.2,46.27,40400.0,22.622,22.6318,22.5245,22.5586,40400.0
2008-06-06 14:10:00,46.28,46.32,46.07,46.19,56700.0,22.5635,22.583,22.4611,22.5196,56700.0
2008-06-06 14:20:00,46.18,46.22,46.1,46.2,33900.0,22.5148,22.5343,22.4758,22.5245,33900.0
2008-06-06 14:30:00,46.18,46.27,46.16,46.19,29200.0,22.5148,22.5586,22.505,22.5196,29200.0
2008-06-06 14:40:00,46.19,46.31,46.16,46.26,27100.0,22.5196,22.5781,22.505,22.5538,27100.0
2008-06-06 14:50:00,46.27,46.33,46.11,46.12,58000.0,22.5586,22.5879,22.4806,22.4855,58000.0
2008-06-06 15:00:00,46.13,46.32,46.12,46.32,53100.0,22.4904,22.583,22.4855,22.583,53100.0
2008-06-06 15:10:00,46.32,46.33,46.1,46.17,78600.0,22.583,22.5879,22.4758,22.5099,78600.0
2008-06-06 15:20:00,46.16,46.17,45.9,46.0,94000.0,22.505,22.5099,22.3782,22.427,94000.0
2008-06-06 15:30:00,46.0,46.06,45.83,45.96,120100.0,22.427,22.4563,22.3441,22.4075,120100.0
2008-06-06 15:40:00,45.98,46.01,45.85,45.99,188800.0,22.4173,22.4319,22.3539,22.4221,188800.0
2008-06-06 15:50:00,45.99,46.03,45.84,45.85,194100.0,22.4221,22.4416,22.349,22.3539,194100.0
2008-06-09 09:30:00,45.97,46.44,45.97,46.4,63400.0,22.4124,22.6415,22.4124,22.622,63400.0
2008-06-09 09:40:00,46.39,46.55,46.34,46.52,56300.0,22.6171,22.6952,22.5928,22.6805,56300.0
2008-06-09 09:50:00,46.55,46.59,46.22,46.46,50300.0,22.6952,22.7147,22.5343,22.6513,50300.0
2008-06-09 10:00:00,46.46,46.55,46.39,46.43,51100.0,22.6513,22.6952,22.6171,22.6366,51100.0
2008-06-09 10:10:00,46.43,46.6,46.34,46.5,44100.0,22.6366,22.7195,22.5928,22.6708,44100.0
2008-06-09 10:20:00,46.5,46.54,46.39,46.41,37500.0,22.6708,22.6903,22.6171,22.6269,37500.0
2008-06-09 10:30:00,46.4,46.42,46.35,46.4,40100.0,22.622,22.6318,22.5976,22.622,40100.0
2008-06-09 10:40:00,46.41,46.52,46.39,46.52,35200.0,22.6269,22.6805,22.6171,22.6805,35200.0
2008-06-09 10:50:00,46.52,46.62,46.5,46.62,37500.0,22.6805,22.7293,22.6708,22.7293,37500.0
2008-06-09 11:00:00,46.61,46.71,46.6,46.66,53100.0,22.7244,22.7732,22.7195,22.7488,53100.0
2008-06-09 11:10:00,46.66,46.73,46.66,46.72,27900.0,22.7488,22.7829,22.7488,22.778,27900.0
2008-06-09 11:20:00,46.72,46.78,46.7,46.71,37800.0,22.778,22.8073,22.7683,22.7732,37800.0
2008-06-09 11:30:00,46.74,46.77,46.62,46.64,19500.0,22.7878,22.8024,22.7293,22.739,19500.0
2008-06-09 11:40:00,46.66,46.66,46.57,46.57,21600.0,22.7488,22.7488,22.7049,22.7049,21600.0
2008-06-09 11:50:00,46.59,46.61,46.53,46.57,26600.0,22.7147,22.7244,22.6854,22.7049,26600.0
2008-06-09 12:00:00,46.59,46.59,46.53,46.57,15800.0,22.7147,22.7147,22.6854,22.7049,15800.0
2008-06-09 12:10:00,46.57,46.62,46.56,46.58,12300.0,22.7049,22.7293,22.7,22.7098,12300.0
2008-06-09 12:20:00,46.58,46.67,46.56,46.66,17600.0,22.7098,22.7537,22.7,22.7488,17600.0
2008-06-09 12:30:00,46.64,46.68,46.62,46.67,12300.0,22.739,22.7585,22.7293,22.7537,12300.0
2008-06-09 12:40:00,46.67,46.71,46.65,46.71,40100.0,22.7537,22.7732,22.7439,22.7732,40100.0
2008-06-09 12:50:00,46.71,46.76,46.69,46.74,23800.0,22.7732,22.7975,22.7634,22.7878,23800.0
2008-06-09 13:00:00,46.75,46.76,46.58,46.6,20800.0,22.7927,22.7975,22.7098,22.7195,20800.0
2008-06-09 13:10:00,46.6,46.63,46.42,46.51,39000.0,22.7195,22.7342,22.6318,22.6756,39000.0
2008-06-09 13:20:00,46.52,46.62,46.44,46.59,26700.0,22.6805,22.7293,22.6415,22.7147,26700.0
2008-06-09 13:30:00,46.59,46.61,46.56,46.57,21000.0,22.7147,22.7244,22.7,22.7049,21000.0
2008-06-09 13:40:00,46.56,46.6,46.54,46.56,27200.0,22.7,22.7195,22.6903,22.7,27200.0
2008-06-09 13:50:00,46.56,46.61,46.51,46.58,34100.0,22.7,22.7244,22.6756,22.7098,34100.0
2008-06-09 14:00:00,46.57,46.63,46.49,46.51,49000.0,22.7049,22.7342,22.6659,22.6756,49000.0
2008-06-09 14:10:00,46.51,46.57,46.43,46.53,40000.0,22.6756,22.7049,22.6366,22.6854,40000.0
2008-06-09 14:20:00,46.51,46.65,46.47,46.61,50400.0,22.6756,22.7439,22.6561,22.7244,50400.0
2008-06-09 14:30:00,46.59,46.82,46.59,46.81,63800.0,22.7147,22.8268,22.7147,22.8219,63800.0
2008-06-09 14:40:00,46.81,46.81,46.68,46.71,32300.0,22.8219,22.8219,22.7585,22.7732,32300.0
2008-06-09 14:50:00,46.71,46.72,46.59,46.65,43400.0,22.7732,22.778,22.7147,22.7439,43400.0
2008-06-09 15:00:00,46.63,46.68,46.57,46.61,52500.0,22.7342,22.7585,22.7049,22.7244,52500.0
2008-06-09 15:10:00,46.61,46.74,46.6,46.74,46400.0,22.7244,22.7878,22.7195,22.7878,46400.0
2008-06-09 15:20:00,46.76,46.8,46.68,46.77,49100.0,22.7975,22.817,22.7585,22.8024,49100.0
2008-06-09 15:30:00,46.75,46.85,46.68,46.68,107800.0,22.7927,22.8414,22.7585,22.7585,107800.0
2008-06-09 15:40:00,46.68,46.87,46.67,46.83,80200.0,22.7585,22.8512,22.7537,22.8317,80200.0
2008-06-09 15:50:00,46.83,46.89,46.73,46.8,107900.0,22.8317,22.8609,22.7829,22.817,107900.0
2008-06-10 09:30:00,46.56,46.81,46.13,46.29,51000.0,22.7,22.8219,22.4904,22.5684,51000.0
2008-06-10 09:40:00,46.29,46.46,46.13,46.45,51700.0,22.5684,22.6513,22.4904,22.6464,51700.0
2008-06-10 09:50:00,46.45,46.51,46.41,46.51,44400.0,22.6464,22.6756,22.6269,22.6756,44400.0
2008-06-10 10:00:00,46.49,46.5,46.33,46.38,46000.0,22.6659,22.6708,22.5879,22.6123,46000.0
2008-06-10 10:10:00,46.38,46.5,46.3,46.31,59700.0,22.6123,22.6708,22.5733,22.5781,59700.0
2008-06-10 10:20:00,46.29,46.45,46.27,46.45,22400.0,22.5684,22.6464,22.5586,22.6464,22400.0
2008-06-10 10:30:00,46.45,46.47,46.39,46.41,24200.0,22.6464,22.6561,22.6171,22.6269,24200.0
2008-06-10 10:40:00,46.39,46.41,46.34,46.36,18700.0,22.6171,22.6269,22.5928,22.6025,18700.0
2008-06-10 10:50:00,46.35,46.46,46.29,46.4,149700.0,22.5976,22.6513,22.5684,22.622,149700.0
2008-06-10 11:00:00,46.42,46.52,46.31,46.4,64400.0,22.6318,22.6805,22.5781,22.622,64400.0
2008-06-10 11:10:00,46.4,46.54,46.4,46.52,43400.0,22.622,22.6903,22.622,22.6805,43400.0
2008-06-10 11:20:00,46.53,46.58,46.47,46.48,68700.0,22.6854,22.7098,22.6561,22.661,68700.0
2008-06-10 11:30:00,46.49,46.57,46.44,46.45,41600.0,22.6659,22.7049,22.6415,22.6464,41600.0
2008-06-10 11:40:00,46.45,46.72,46.42,46.63,85400.0,22.6464,22.778,22.6318,22.7342,85400.0
2008-06-10 11:50:00,46.65,46.66,46.57,46.62,58400.0,22.7439,22.7488,22.7049,22.7293,58400.0
2008-06-10 12:00:00,46.62,46.64,46.48,46.48,46200.0,22.7293,22.739,22.661,22.661,46200.0
2008-06-10 12:10:00,46.47,46.67,46.47,46.57,54200.0,22.6561,22.7537,22.6561,22.7049,54200.0
2008-06-10 12:20:00,46.58,46.71,46.53,46.6,46500.0,22.7098,22.7732,22.6854,22.7195,46500.0
2008-06-10 12:30:00,46.62,46.72,46.55,46.66,32800.0,22.7293,22.778,22.6952,22.7488,32800.0
2008-06-10 12:40:00,46.66,46.75,46.65,46.74,38400.0,22.7488,22.7927,22.7439,22.7878,38400.0
2008-06-10 12:50:00,46.74,46.85,46.72,46.84,33200.0,22.7878,22.8414,22.778,22.8365,33200.0
2008-06-10 13:00:00,46.83,46.91,46.79,46.89,45900.0,22.8317,22.8707,22.8122,22.8609,45900.0
2008-06-10 13:10:00,46.9,47.07,46.88,46.95,59000.0,22.8658,22.9487,22.856,22.8902,59000.0
2008-06-10 13:20:00,46.96,47.05,46.89,47.03,26000.0,22.895,22.9389,22.8609,22.9292,26000.0
2008-06-10 13:30:00,47.01,47.03,46.92,46.97,24200.0,22.9194,22.9292,22.8755,22.8999,24200.0
2008-06-10 13:40:00,46.96,46.99,46.9,46.92,29400.0,22.895,22.9097,22.8658,22.8755,29400.0
2008-06-10 13:50:00,46.91,46.98,46.91,46.95,28000.0,22.8707,22.9048,22.8707,22.8902,28000.0
2008-06-10 14:00:00,46.96,46.97,46.83,46.84,41800.0,22.895,22.8999,22.8317,22.8365,41800.0
2008-06-10 14:10:00,46.84,46.86,46.71,46.81,38700.0,22.8365,22.8463,22.7732,22.8219,38700.0
2008-06-10 14:20:00,46.81,46.92,46.81,46.89,36100.0,22.8219,22.8755,22.8219,22.8609,36100.0
2008-06-10 14:30:00,46.9,46.9,46.81,46.88,35900.0,22.8658,22.8658,22.8219,22.856,35900.0
2008-06-10 14:40:00,46.9,47.03,46.89,47.01,27100.0,22.8658,22.9292,22.8609,22.9194,27100.0
2008-06-10 14:50:00,47.01,47.15,46.97,47.13,56500.0,22.9194,22.9877,22.8999,22.9779,56500.0
2008-06-10 15:00:00,47.14,47.16,46.93,46.97,62200.0,22.9828,22.9926,22.8804,22.8999,62200.0
2008-06-10 15:10:00,46.97,47.1,46.96,47.01,49900.0,22.8999,22.9633,22.895,22.9194,49900.0
2008-06-10 15:20:00,47.01,47.17,47.0,47.13,53900.0,22.9194,22.9974,22.9145,22.9779,53900.0
2008-06-10 15:30:00,47.12,47.18,47.01,47.13,51400.0,22.9731,23.0023,22.9194,22.9779,51400.0
2008-06-10 15:40:00,47.13,47.22,47.02,47.17,89500.0,22.9779,23.0218,22.9243,22.9974,89500.0
2008-06-10 15:50:00,47.17,47.21,47.05,47.05,80600.0,22.9974,23.0169,22.9389,22.9389,80600.0
2008-06-11 09:30:00,46.87,46.99,46.5,46.87,57500.0,22.8512,22.9097,22.6708,22.8512,57500.0
2008-06-11 09:40:00,46.86,47.2,46.81,47.08,52800.0,22.8463,23.0121,22.8219,22.9535,52800.0
2008-06-11 09:50:00,47.08,47.19,47.02,47.12,24600.0,22.9535,23.0072,22.9243,22.9731,24600.0
2008-06-11 10:00:00,47.13,47.16,47.01,47.06,26200.0,22.9779,22.9926,22.9194,22.9438,26200.0
2008-06-11 10:10:00,47.06,47.08,46.84,47.03,42100.0,22.9438,22.9535,22.8365,22.9292,42100.0
2008-06-11 10:20:00,47.03,47.04,46.75,46.75,52600.0,22.9292,22.934,22.7927,22.7927,52600.0
2008-06-11 10:30:00,46.78,46.91,46.7,46.83,64300.0,22.8073,22.8707,22.7683,22.8317,64300.0
2008-06-11 10:40:00,46.84,46.85,46.65,46.8,41000.0,22.8365,22.8414,22.7439,22.817,41000.0
2008-06-11 10:50:00,46.79,46.81,46.66,46.66,29300.0,22.8122,22.8219,22.7488,22.7488,29300.0
2008-06-11 11:00:00,46.65,46.65,46.51,46.53,28000.0,22.7439,22.7439,22.6756,22.6854,28000.0
2008-06-11 11:10:00,46.56,46.63,46.55,46.59,19500.0,22.7,22.7342,22.6952,22.7147,19500.0
2008-06-11 11:20:00,46.57,46.59,46.36,46.38,46300.0,22.7049,22.7147,22.6025,22.6123,46300.0
2008-06-11 11:30:00,46.4,46.44,46.32,46.36,42900.0,22.622,22.6415,22.583,22.6025,42900.0
2008-06-11 11:40:00,46.36,46.43,46.32,46.41,38300.0,22.6025,22.6366,22.583,22.6269,38300.0
2008-06-11 11:50:00,46.41,46.59,46.38,46.53,36700.0,22.6269,22.7147,22.6123,22.6854,36700.0
2008-06-11 12:00:00,46.53,46.6,46.5,46.58,40100.0,22.6854,22.7195,22.6708,22.7098,40100.0
2008-06-11 12:10:00,46.59,46.6,46.54,46.55,37600.0,22.7147,22.7195,22.6903,22.6952,37600.0
2008-06-11 12:20:00,46.56,46.57,46.5,46.51,14100.0,22.7,22.7049,22.6708,22.6756,14100.0
2008-06-11 12:30:00,46.52,46.52,46.41,46.42,32600.0,22.6805,22.6805,22.6269,22.6318,32600.0
2008-06-11 12:40:00,46.43,46.46,46.36,46.41,27500.0,22.6366,22.6513,22.6025,22.6269,27500.0
2008-06-11 12:50:00,46.42,46.46,46.41,46.44,17300.0,22.6318,22.6513,22.6269,22.6415,17300.0
2008-06-11 13:00:00,46.44,46.51,46.42,46.5,28900.0,22.6415,22.6756,22.6318,22.6708,28900.0
2008-06-11 13:10:00,46.5,46.51,46.46,46.47,21000.0,22.6708,22.6756,22.6513,22.6561,21000.0
2008-06-11 13:20:00,46.48,46.48,46.42,46.45,30200.0,22.661,22.661,22.6318,22.6464,30200.0
2008-06-11 13:30:00,46.45,46.46,46.35,46.35,39500.0,22.6464,22.6513,22.5976,22.5976,39500.0
2008-06-11 13:40:00,46.36,46.42,46.33,46.34,27900.0,22.6025,22.6318,22.5879,22.5928,27900.0
2008-06-11 13:50:00,46.35,46.46,46.33,46.46,30200.0,22.5976,22.6513,22.5879,22.6513,30200.0
2008-06-11 14:00:00,46.45,46.49,46.29,46.43,134300.0,22.6464,22.6659,22.5684,22.6366,134300.0
2008-06-11 14:10:00,46.41,46.41,46.28,46.36,77100.0,22.6269,22.6269,22.5635,22.6025,77100.0
2008-06-11 14:20:00,46.36,46.45,46.34,46.4,146300.0,22.6025,22.6464,22.5928,22.622,146300.0
2008-06-11 14:30:00,46.4,46.48,46.31,46.34,115700.0,22.622,22.661,22.5781,22.5928,115700.0
2008-06-11 14:40:00,46.33,46.4,46.31,46.33,69800.0,22.5879,22.622,22.5781,22.5879,69800.0
2008-06-11 14:50:00,46.34,46.51,46.34,46.45,133400.0,22.5928,22.6756,22.5928,22.6464,133400.0
2008-06-11 15:00:00,46.44,46.51,46.4,46.44,86600.0,22.6415,22.6756,22.622,22.6415,86600.0
2008-06-11 15:10:00,46.44,46.51,46.31,46.33,92900.0,22.6415,22.6756,22.5781,22.5879,92900.0
2008-06-11 15:20:00,46.34,46.44,46.31,46.41,54200.0,22.5928,22.6415,22.5781,22.6269,54200.0
2008-06-11 15:30:00,46.41,46.43,46.31,46.32,80200.0,22.6269,22.6366,22.5781,22.583,80200.0
2008-06-11 15:40:00,46.31,46.4,46.29,46.3,110800.0,22.5781,22.622,22.5684,22.5733,110800.0
2008-06-11 15:50:00,46.29,46.3,46.2,46.26,113800.0,22.5684,22.5733,22.5245,22.5538,113800.0
2008-06-12 09:30:00,46.41,46.63,46.0,46.08,47400.0,22.6269,22.7342,22.427,22.466,47400.0
2008-06-12 09:40:00,46.08,46.14,45.82,45.84,57300.0,22.466,22.4953,22.3392,22.349,57300.0
2008-06-12 09:50:00,45.87,46.03,45.87,46.0,67800.0,22.3636,22.4416,22.3636,22.427,67800.0
2008-06-12 10:00:00,46.0,46.13,45.99,46.05,83500.0,22.427,22.4904,22.4221,22.4514,83500.0
2008-06-12 10:10:00,46.06,46.06,45.81,46.0,139000.0,22.4563,22.4563,22.3344,22.427,139000.0
2008-06-12 10:20:00,46.0,46.05,45.89,45.89,44600.0,22.427,22.4514,22.3734,22.3734,44600.0
2008-06-12 10:30:00,45.9,46.07,45.89,46.05,21600.0,22.3782,22.4611,22.3734,22.4514,21600.0
2008-06-12 10:40:00,46.06,46.07,45.99,46.02,30000.0,22.4563,22.4611,22.4221,22.4368,30000.0
2008-06-12 10:50:00,46.02,46.04,45.97,45.98,37300.0,22.4368,22.4465,22.4124,22.4173,37300.0
2008-06-12 11:00:00,45.97,46.09,45.96,45.96,31700.0,22.4124,22.4709,22.4075,22.4075,31700.0
2008-06-12 11:10:00,45.96,46.01,45.95,45.97,47900.0,22.4075,22.4319,22.4026,22.4124,47900.0
2008-06-12 11:20:00,45.96,45.99,45.84,45.84,50300.0,22.4075,22.4221,22.349,22.349,50300.0
2008-06-12 11:30:00,45.85,45.89,45.81,45.89,40500.0,22.3539,22.3734,22.3344,22.3734,40500.0
2008-06-12 11:40:00,45.89,45.9,45.79,45.8,94500.0,22.3734,22.3782,22.3246,22.3295,94500.0
2008-06-12 11:50:00,45.79,45.85,45.79,45.84,21000.0,22.3246,22.3539,22.3246,22.349,21000.0
2008-06-12 12:00:00,45.84,45.89,45.8,45.87,21100.0,22.349,22.3734,22.3295,22.3636,21100.0
2008-06-12 12:10:00,45.87,45.93,45.87,45.91,26200.0,22.3636,22.3929,22.3636,22.3831,26200.0
2008-06-12 12:20:00,45.9,45.94,45.89,45.93,14900.0,22.3782,22.3977,22.3734,22.3929,14900.0
2008-06-12 12:30:00,45.91,45.95,45.88,45.89,19100.0,22.3831,22.4026,22.3685,22.3734,19100.0
2008-06-12 12:40:00,45.89,45.93,45.86,45.92,21400.0,22.3734,22.3929,22.3587,22.388,21400.0
2008-06-12 12:50:00,45.92,45.94,45.84,45.85,42800.0,22.388,22.3977,22.349,22.3539,42800.0
2008-06-12 13:00:00,45.85,45.85,45.72,45.73,95000.0,22.3539,22.3539,22.2905,22.2954,95000.0
2008-06-12 13:10:00,45.72,45.75,45.65,45.74,39400.0,22.2905,22.3051,22.2564,22.3002,39400.0
2008-06-12 13:20:00,45.74,45.84,45.74,45.84,19300.0,22.3002,22.349,22.3002,22.349,19300.0
2008-06-12 13:30:00,45.85,45.88,45.79,45.87,45300.0,22.3539,22.3685,22.3246,22.3636,45300.0
2008-06-12 13:40:00,45.87,45.88,45.79,45.81,47300.0,22.3636,22.3685,22.3246,22.3344,47300.0
2008-06-12 13:50:00,45.82,45.84,45.77,45.78,48500.0,22.3392,22.349,22.3149,22.3197,48500.0
2008-06-12 14:00:00,45.78,45.78,45.71,45.72,77200.0,22.3197,22.3197,22.2856,22.2905,77200.0
2008-06-12 14:10:00,45.72,45.75,45.66,45.7,92700.0,22.2905,22.3051,22.2612,22.2807,92700.0
2008-06-12 14:20:00,45.7,45.76,45.67,45.67,42000.0,22.2807,22.31,22.2661,22.2661,42000.0
2008-06-12 14:30:00,45.68,45.74,45.65,45.72,57100.0,22.271,22.3002,22.2564,22.2905,57100.0
2008-06-12 14:40:00,45.71,45.75,45.66,45.72,39200.0,22.2856,22.3051,22.2612,22.2905,39200.0
2008-06-12 14:50:00,45.72,45.75,45.65,45.7,49400.0,22.2905,22.3051,22.2564,22.2807,49400.0
2008-06-12 15:00:00,45.7,45.75,45.64,45.74,58400.0,22.2807,22.3051,22.2515,22.3002,58400.0
2008-06-12 15:10:00,45.74,45.74,45.64,45.69,50600.0,22.3002,22.3002,22.2515,22.2759,50600.0
2008-06-12 15:20:00,45.69,45.71,45.56,45.64,85500.0,22.2759,22.2856,22.2125,22.2515,85500.0
2008-06-12 15:30:00,45.63,45.72,45.62,45.7,81800.0,22.2466,22.2905,22.2417,22.2807,81800.0
2008-06-12 15:40:00,45.71,45.77,45.64,45.73,180200.0,22.2856,22.3149,22.2515,22.2954,180200.0
2008-06-12 15:50:00,45.72,45.81,45.69,45.78,119500.0,22.2905,22.3344,22.2759,22.3197,119500.0
2008-06-13 09:30:00,45.89,46.13,45.78,45.99,68100.0,22.3734,22.4904,22.3197,22.4221,68100.0
2008-06-13 09:40:00,45.98,46.1,45.91,46.0,91100.0,22.4173,22.4758,22.3831,22.427,91100.0
2008-06-13 09:50:00,46.0,46.19,45.97,46.08,151800.0,22.427,22.5196,22.4124,22.466,151800.0
2008-06-13 10:00:00,46.08,46.28,45.98,46.23,157100.0,22.466,22.5635,22.4173,22.5391,157100.0
2008-06-13 10:10:00,46.22,46.33,46.09,46.09,171200.0,22.5343,22.5879,22.4709,22.4709,171200.0
2008-06-13 10:20:00,46.1,46.22,46.04,46.11,49500.0,22.4758,22.5343,22.4465,22.4806,49500.0
2008-06-13 10:30:00,46.09,46.32,46.09,46.3,122800.0,22.4709,22.583,22.4709,22.5733,122800.0
2008-06-13 10:40:00,46.3,46.34,46.23,46.26,157000.0,22.5733,22.5928,22.5391,22.5538,157000.0
2008-06-13 10:50:00,46.26,46.31,46.2,46.24,150100.0,22.5538,22.5781,22.5245,22.544,150100.0
2008-06-13 11:00:00,46.25,46.4,46.22,46.28,99200.0,22.5489,22.622,22.5343,22.5635,99200.0
2008-06-13 11:10:00,46.28,46.36,46.23,46.28,71000.0,22.5635,22.6025,22.5391,22.5635,71000.0
2008-06-13 11:20:00,46.28,46.3,46.2,46.23,52100.0,22.5635,22.5733,22.5245,22.5391,52100.0
2008-06-13 11:30:00,46.24,46.29,46.22,46.26,37700.0,22.544,22.5684,22.5343,22.5538,37700.0
2008-06-13 11:40:00,46.26,46.31,46.18,46.19,80800.0,22.5538,22.5781,22.5148,22.5196,80800.0
2008-06-13 11:50:00,46.2,46.21,46.13,46.15,41900.0,22.5245,22.5294,22.4904,22.5001,41900.0
2008-06-13 12:00:00,46.15,46.18,46.11,46.17,41400.0,22.5001,22.5148,22.4806,22.5099,41400.0
2008-06-13 12:10:00,46.17,46.23,46.16,46.22,23000.0,22.5099,22.5391,22.505,22.5343,23000.0
2008-06-13 12:20:00,46.21,46.26,46.2,46.25,43400.0,22.5294,22.5538,22.5245,22.5489,43400.0
2008-06-13 12:30:00,46.25,46.35,46.18,46.18,66300.0,22.5489,22.5976,22.5148,22.5148,66300.0
2008-06-13 12:40:00,46.16,46.17,46.11,46.13,28600.0,22.505,22.5099,22.4806,22.4904,28600.0
2008-06-13 12:50:00,46.11,46.11,45.84,45.87,52700.0,22.4806,22.4806,22.349,22.3636,52700.0
2008-06-13 13:00:00,45.88,46.03,45.87,46.01,38000.0,22.3685,22.4416,22.3636,22.4319,38000.0
2008-06-13 13:10:00,46.01,46.1,46.0,46.04,17500.0,22.4319,22.4758,22.427,22.4465,17500.0
2008-06-13 13:20:00,46.05,46.08,45.95,46.05,13500.0,22.4514,22.466,22.4026,22.4514,13500.0
2008-06-13 13:30:00,46.04,46.05,45.78,45.81,31800.0,22.4465,22.4514,22.3197,22.3344,31800.0
2008-06-13 13:40:00,45.81,45.88,45.8,45.87,23300.0,22.3344,22.3685,22.3295,22.3636,23300.0
2008-06-13 13:50:00,45.86,45.91,45.82,45.84,20900.0,22.3587,22.3831,22.3392,22.349,20900.0
2008-06-13 14:00:00,45.85,45.91,45.79,45.8,48600.0,22.3539,22.3831,22.3246,22.3295,48600.0
2008-06-13 14:10:00,45.81,45.92,45.78,45.89,54300.0,22.3344,22.388,22.3197,22.3734,54300.0
2008-06-13 14:20:00,45.89,45.92,45.81,45.82,37400.0,22.3734,22.388,22.3344,22.3392,37400.0
2008-06-13 14:30:00,45.82,45.87,45.81,45.83,46400.0,22.3392,22.3636,22.3344,22.3441,46400.0
2008-06-13 14:40:00,45.84,45.99,45.78,45.99,51600.0,22.349,22.4221,22.3197,22.4221,51600.0
2008-06-13 14:50:00,45.99,46.04,45.97,46.0,52600.0,22.4221,22.4465,22.4124,22.427,52600.0
2008-06-13 15:00:00,45.99,46.02,45.95,46.0,65800.0,22.4221,22.4368,22.4026,22.427,65800.0
2008-06-13 15:10:00,45.99,46.0,45.92,45.94,47500.0,22.4221,22.427,22.388,22.3977,47500.0
2008-06-13 15:20:00,45.93,46.0,45.89,45.89,30800.0,22.3929,22.427,22.3734,22.3734,30800.0
2008-06-13 15:30:00,45.89,45.91,45.75,45.89,84900.0,22.3734,22.3831,22.3051,22.3734,84900.0
2008-06-13 15:40:00,45.89,46.07,45.89,45.98,138000.0,22.3734,22.4611,22.3734,22.4173,138000.0
2008-06-13 15:50:00,45.99,46.11,45.97,46.09,138600.0,22.4221,22.4806,22.4124,22.4709,138600.0
2008-06-16 09:30:00,45.91,45.97,45.6,45.64,53900.0,22.3831,22.4124,22.232,22.2515,53900.0
2008-06-16 09:40:00,45.64,45.92,45.61,45.8,45500.0,22.2515,22.388,22.2369,22.3295,45500.0
2008-06-16 09:50:00,45.8,45.96,45.75,45.75,39700.0,22.3295,22.4075,22.3051,22.3051,39700.0
2008-06-16 10:00:00,45.74,45.77,45.57,45.65,35200.0,22.3002,22.3149,22.2174,22.2564,35200.0
2008-06-16 10:10:00,45.65,45.72,45.62,45.67,26000.0,22.2564,22.2905,22.2417,22.2661,26000.0
2008-06-16 10:20:00,45.67,45.79,45.66,45.78,30900.0,22.2661,22.3246,22.2612,22.3197,30900.0
2008-06-16 10:30:00,45.78,45.78,45.72,45.78,35400.0,22.3197,22.3197,22.2905,22.3197,35400.0
2008-06-16 10:40:00,45.76,45.87,45.76,45.87,24600.0,22.31,22.3636,22.31,22.3636,24600.0
2008-06-16 10:50:00,45.86,45.91,45.81,45.82,34600.0,22.3587,22.3831,22.3344,22.3392,34600.0
2008-06-16 11:00:00,45.82,45.83,45.66,45.67,39700.0,22.3392,22.3441,22.2612,22.2661,39700.0
2008-06-16 11:10:00,45.67,45.79,45.66,45.72,47800.0,22.2661,22.3246,22.2612,22.2905,47800.0
2008-06-16 11:20:00,45.73,45.73,45.56,45.63,56600.0,22.2954,22.2954,22.2125,22.2466,56600.0
2008-06-16 11:30:00,45.63,45.78,45.63,45.78,23200.0,22.2466,22.3197,22.2466,22.3197,23200.0
2008-06-16 11:40:00,45.79,45.94,45.79,45.89,48000.0,22.3246,22.3977,22.3246,22.3734,48000.0
2008-06-16 11:50:00,45.88,45.98,45.87,45.93,41000.0,22.3685,22.4173,22.3636,22.3929,41000.0
2008-06-16 12:00:00,45.93,46.08,45.91,46.08,36700.0,22.3929,22.466,22.3831,22.466,36700.0
2008-06-16 12:10:00,46.08,46.08,45.99,46.0,48200.0,22.466,22.466,22.4221,22.427,48200.0
2008-06-16 12:20:00,46.0,46.12,45.99,46.1,69400.0,22.427,22.4855,22.4221,22.4758,69400.0
2008-06-16 12:30:00,46.11,46.18,46.1,46.14,48400.0,22.4806,22.5148,22.4758,22.4953,48400.0
2008-06-16 12:40:00,46.15,46.24,46.08,46.12,40300.0,22.5001,22.544,22.466,22.4855,40300.0
2008-06-16 12:50:00,46.12,46.28,46.12,46.23,60900.0,22.4855,22.5635,22.4855,22.5391,60900.0
2008-06-16 13:00:00,46.22,46.25,46.1,46.13,14700.0,22.5343,22.5489,22.4758,22.4904,14700.0
2008-06-16 13:10:00,46.12,46.29,46.06,46.28,29300.0,22.4855,22.5684,22.4563,22.5635,29300.0
2008-06-16 13:20:00,46.28,46.35,46.22,46.35,30500.0,22.5635,22.5976,22.5343,22.5976,30500.0
2008-06-16 13:30:00,46.35,46.45,46.35,46.4,38400.0,22.5976,22.6464,22.5976,22.622,38400.0
2008-06-16 13:40:00,46.4,46.42,46.22,46.26,26600.0,22.622,22.6318,22.5343,22.5538,26600.0
2008-06-16 13:50:00,46.24,46.34,46.24,46.32,23200.0,22.544,22.5928,22.544,22.583,23200.0
2008-06-16 14:00:00,46.32,46.45,46.27,46.28,132800.0,22.583,22.6464,22.5586,22.5635,132800.0
2008-06-16 14:10:00,46.28,46.44,46.27,46.43,88000.0,22.5635,22.6415,22.5586,22.6366,88000.0
2008-06-16 14:20:00,46.44,46.55,46.3,46.33,79100.0,22.6415,22.6952,22.5733,22.5879,79100.0
2008-06-16 14:30:00,46.32,46.43,46.32,46.4,45300.0,22.583,22.6366,22.583,22.622,45300.0
2008-06-16 14:40:00,46.41,46.52,46.37,46.52,28800.0,22.6269,22.6805,22.6074,22.6805,28800.0
2008-06-16 14:50:00,46.51,46.54,46.45,46.52,43600.0,22.6756,22.6903,22.6464,22.6805,43600.0
2008-06-16 15:00:00,46.52,46.53,46.46,46.47,48500.0,22.6805,22.6854,22.6513,22.6561,48500.0
2008-06-16 15:10:00,46.47,46.53,46.39,46.49,50900.0,22.6561,22.6854,22.6171,22.6659,50900.0
2008-06-16 15:20:00,46.5,46.54,46.44,46.53,23500.0,22.6708,22.6903,22.6415,22.6854,23500.0
2008-06-16 15:30:00,46.53,46.54,46.4,46.48,85000.0,22.6854,22.6903,22.622,22.661,85000.0
2008-06-16 15:40:00,46.48,46.49,46.44,46.47,38200.0,22.661,22.6659,22.6415,22.6561,38200.0
2008-06-16 15:50:00,46.46,46.54,46.39,46.4,79800.0,22.6513,22.6903,22.6171,22.622,79800.0
2008-06-17 09:30:00,46.65,46.73,46.51,46.52,37800.0,22.7439,22.7829,22.6756,22.6805,37800.0
2008-06-17 09:40:00,46.54,46.7,46.46,46.63,40800.0,22.6903,22.7683,22.6513,22.7342,40800.0
2008-06-17 09:50:00,46.62,46.78,46.59,46.69,41800.0,22.7293,22.8073,22.7147,22.7634,41800.0
2008-06-17 10:00:00,46.65,46.72,46.51,46.53,39800.0,22.7439,22.778,22.6756,22.6854,39800.0
2008-06-17 10:10:00,46.53,46.64,46.52,46.62,39900.0,22.6854,22.739,22.6805,22.7293,39900.0
2008-06-17 10:20:00,46.61,46.73,46.53,46.68,42500.0,22.7244,22.7829,22.6854,22.7585,42500.0
2008-06-17 10:30:00,46.68,46.74,46.67,46.72,46200.0,22.7585,22.7878,22.7537,22.778,46200.0
2008-06-17 10:40:00,46.73,46.75,46.66,46.71,37800.0,22.7829,22.7927,22.7488,22.7732,37800.0
2008-06-17 10:50:00,46.7,46.79,46.68,46.78,22500.0,22.7683,22.8122,22.7585,22.8073,22500.0
2008-06-17 11:00:00,46.79,46.81,46.77,46.79,35200.0,22.8122,22.8219,22.8024,22.8122,35200.0
2008-06-17 11:10:00,46.79,46.83,46.77,46.77,29100.0,22.8122,22.8317,22.8024,22.8024,29100.0
2008-06-17 11:20:00,46.77,46.78,46.66,46.67,39400.0,22.8024,22.8073,22.7488,22.7537,39400.0
2008-06-17 11:30:00,46.67,46.73,46.63,46.72,39900.0,22.7537,22.7829,22.7342,22.778,39900.0
2008-06-17 11:40:00,46.72,46.81,46.72,46.79,33300.0,22.778,22.8219,22.778,22.8122,33300.0
2008-06-17 11:50:00,46.79,46.85,46.68,46.75,28800.0,22.8122,22.8414,22.7585,22.7927,28800.0
2008-06-17 12:00:00,46.73,46.8,46.69,46.79,14900.0,22.7829,22.817,22.7634,22.8122,14900.0
2008-06-17 12:10:00,46.79,46.79,46.74,46.79,18500.0,22.8122,22.8122,22.7878,22.8122,18500.0
2008-06-17 12:20:00,46.79,46.81,46.7,46.7,29100.0,22.8122,22.8219,22.7683,22.7683,29100.0
2008-06-17 12:30:00,46.71,46.76,46.66,46.67,23900.0,22.7732,22.7975,22.7488,22.7537,23900.0
2008-06-17 12:40:00,46.67,46.77,46.67,46.76,16700.0,22.7537,22.8024,22.7537,22.7975,16700.0
2008-06-17 12:50:00,46.76,46.77,46.68,46.68,15400.0,22.7975,22.8024,22.7585,22.7585,15400.0
2008-06-17 13:00:00,46.68,46.69,46.61,46.67,17300.0,22.7585,22.7634,22.7244,22.7537,17300.0
2008-06-17 13:10:00,46.66,46.69,46.61,46.65,24800.0,22.7488,22.7634,22.7244,22.7439,24800.0
2008-06-17 13:20:00,46.64,46.71,46.64,46.66,24300.0,22.739,22.7732,22.739,22.7488,24300.0
2008-06-17 13:30:00,46.66,46.74,46.65,46.66,22500.0,22.7488,22.7878,22.7439,22.7488,22500.0
2008-06-17 13:40:00,46.65,46.69,46.62,46.68,19000.0,22.7439,22.7634,22.7293,22.7585,19000.0
2008-06-17 13:50:00,46.69,46.69,46.65,46.68,16800.0,22.7634,22.7634,22.7439,22.7585,16800.0
2008-06-17 14:00:00,46.69,46.69,46.6,46.63,25100.0,22.7634,22.7634,22.7195,22.7342,25100.0
2008-06-17 14:10:00,46.62,46.69,46.61,46.64,19400.0,22.7293,22.7634,22.7244,22.739,19400.0
2008-06-17 14:20:00,46.63,46.68,46.5,46.54,24200.0,22.7342,22.7585,22.6708,22.6903,24200.0
2008-06-17 14:30:00,46.53,46.55,46.49,46.51,15700.0,22.6854,22.6952,22.6659,22.6756,15700.0
2008-06-17 14:40:00,46.5,46.6,46.5,46.59,20300.0,22.6708,22.7195,22.6708,22.7147,20300.0
2008-06-17 14:50:00,46.58,46.69,46.57,46.64,18800.0,22.7098,22.7634,22.7049,22.739,18800.0
2008-06-17 15:00:00,46.64,46.68,46.56,46.6,30300.0,22.739,22.7585,22.7,22.7195,30300.0
2008-06-17 15:10:00,46.6,46.72,46.55,46.55,39300.0,22.7195,22.778,22.6952,22.6952,39300.0
2008-06-17 15:20:00,46.55,46.62,46.51,46.56,52400.0,22.6952,22.7293,22.6756,22.7,52400.0
2008-06-17 15:30:00,46.56,46.6,46.5,46.56,80000.0,22.7,22.7195,22.6708,22.7,80000.0
2008-06-17 15:40:00,46.57,46.66,46.48,46.51,67700.0,22.7049,22.7488,22.661,22.6756,67700.0
2008-06-17 15:50:00,46.5,46.58,46.48,46.54,97300.0,22.6708,22.7098,22.661,22.6903,97300.0
2008-06-18 09:30:00,46.34,46.39,46.15,46.35,65300.0,22.5928,22.6171,22.5001,22.5976,65300.0
2008-06-18 09:40:00,46.35,46.44,46.22,46.35,48700.0,22.5976,22.6415,22.5343,22.5976,48700.0
2008-06-18 09:50:00,46.35,46.51,46.33,46.48,67500.0,22.5976,22.6756,22.5879,22.661,67500.0
2008-06-18 10:00:00,46.47,46.74,46.46,46.74,62900.0,22.6561,22.7878,22.6513,22.7878,62900.0
2008-06-18 10:10:00,46.74,46.99,46.74,46.97,88600.0,22.7878,22.9097,22.7878,22.8999,88600.0
2008-06-18 10:20:00,46.96,46.96,46.68,46.68,49100.0,22.895,22.895,22.7585,22.7585,49100.0
2008-06-18 10:30:00,46.68,46.74,46.58,46.65,52800.0,22.7585,22.7878,22.7098,22.7439,52800.0
2008-06-18 10:40:00,46.65,46.75,46.56,46.72,38700.0,22.7439,22.7927,22.7,22.778,38700.0
2008-06-18 10:50:00,46.72,46.78,46.69,46.71,57800.0,22.778,22.8073,22.7634,22.7732,57800.0
2008-06-18 11:00:00,46.71,46.85,46.71,46.83,71200.0,22.7732,22.8414,22.7732,22.8317,71200.0
2008-06-18 11:10:00,46.82,46.82,46.7,46.71,63400.0,22.8268,22.8268,22.7683,22.7732,63400.0
2008-06-18 11:20:00,46.72,46.78,46.65,46.65,32800.0,22.778,22.8073,22.7439,22.7439,32800.0
2008-06-18 11:30:00,46.66,46.78,46.65,46.69,44600.0,22.7488,22.8073,22.7439,22.7634,44600.0
2008-06-18 11:40:00,46.68,46.8,46.68,46.78,69600.0,22.7585,22.817,22.7585,22.8073,69600.0
2008-06-18 11:50:00,46.8,46.8,46.58,46.59,48600.0,22.817,22.817,22.7098,22.7147,48600.0
2008-06-18 12:00:00,46.59,46.7,46.58,46.69,19800.0,22.7147,22.7683,22.7098,22.7634,19800.0
2008-06-18 12:10:00,46.69,46.77,46.68,46.76,28300.0,22.7634,22.8024,22.7585,22.7975,28300.0
2008-06-18 12:20:00,46.77,46.79,46.74,46.78,22400.0,22.8024,22.8122,22.7878,22.8073,22400.0
2008-06-18 12:30:00,46.78,46.83,46.76,46.83,22000.0,22.8073,22.8317,22.7975,22.8317,22000.0
2008-06-18 12:40:00,46.82,46.84,46.82,46.82,41500.0,22.8268,22.8365,22.8268,22.8268,41500.0
2008-06-18 12:50:00,46.82,46.82,46.75,46.79,44600.0,22.8268,22.8268,22.7927,22.8122,44600.0
2008-06-18 13:00:00,46.78,46.78,46.66,46.66,37900.0,22.8073,22.8073,22.7488,22.7488,37900.0
2008-06-18 13:10:00,46.66,46.68,46.55,46.62,38600.0,22.7488,22.7585,22.6952,22.7293,38600.0
2008-06-18 13:20:00,46.6,46.64,46.58,46.6,29900.0,22.7195,22.739,22.7098,22.7195,29900.0
2008-06-18 13:30:00,46.6,46.69,46.59,46.61,36000.0,22.7195,22.7634,22.7147,22.7244,36000.0
2008-06-18 13:40:00,46.61,46.7,46.6,46.65,28300.0,22.7244,22.7683,22.7195,22.7439,28300.0
2008-06-18 13:50:00,46.67,46.7,46.6,46.6,22500.0,22.7537,22.7683,22.7195,22.7195,22500.0
2008-06-18 14:00:00,46.6,46.65,46.57,46.59,86700.0,22.7195,22.7439,22.7049,22.7147,86700.0
2008-06-18 14:10:00,46.59,46.62,46.49,46.51,46000.0,22.7147,22.7293,22.6659,22.6756,46000.0
2008-06-18 14:20:00,46.51,46.51,46.35,46.41,52400.0,22.6756,22.6756,22.5976,22.6269,52400.0
2008-06-18 14:30:00,46.41,46.49,46.39,46.44,34900.0,22.6269,22.6659,22.6171,22.6415,34900.0
2008-06-18 14:40:00,46.43,46.44,46.38,46.42,32800.0,22.6366,22.6415,22.6123,22.6318,32800.0
2008-06-18 14:50:00,46.41,46.54,46.41,46.51,83000.0,22.6269,22.6903,22.6269,22.6756,83000.0
2008-06-18 15:00:00,46.51,46.57,46.46,46.57,69600.0,22.6756,22.7049,22.6513,22.7049,69600.0
2008-06-18 15:10:00,46.56,46.62,46.46,46.61,52800.0,22.7,22.7293,22.6513,22.7244,52800.0
2008-06-18 15:20:00,46.61,46.62,46.53,46.56,100900.0,22.7244,22.7293,22.6854,22.7,100900.0
2008-06-18 15:30:00,46.56,46.59,46.53,46.55,93700.0,22.7,22.7147,22.6854,22.6952,93700.0
2008-06-18 15:40:00,46.56,46.67,46.51,46.63,196200.0,22.7,22.7537,22.6756,22.7342,196200.0
2008-06-18 15:50:00,46.64,46.67,46.54,46.61,143600.0,22.739,22.7537,22.6903,22.7244,143600.0
2008-06-19 09:30:00,46.68,47.16,46.68,47.04,116300.0,22.7585,22.9926,22.7585,22.934,116300.0
2008-06-19 09:40:00,47.04,47.47,46.97,47.44,121700.0,22.934,23.1437,22.8999,23.1291,121700.0
2008-06-19 09:50:00,47.42,47.51,47.26,47.4,90100.0,23.1193,23.1632,23.0413,23.1096,90100.0
2008-06-19 10:00:00,47.4,47.54,47.33,47.4,111400.0,23.1096,23.1778,23.0754,23.1096,111400.0
2008-06-19 10:10:00,47.4,47.48,47.23,47.32,85000.0,23.1096,23.1486,23.0267,23.0706,85000.0
2008-06-19 10:20:00,47.3,47.49,47.3,47.47,63000.0,23.0608,23.1534,23.0608,23.1437,63000.0
2008-06-19 10:30:00,47.47,47.47,47.32,47.35,57500.0,23.1437,23.1437,23.0706,23.0852,57500.0
2008-06-19 10:40:00,47.34,47.44,47.3,47.43,42900.0,23.0803,23.1291,23.0608,23.1242,42900.0
2008-06-19 10:50:00,47.42,47.48,47.39,47.46,31200.0,23.1193,23.1486,23.1047,23.1388,31200.0
2008-06-19 11:00:00,47.48,47.52,47.38,47.38,40500.0,23.1486,23.1681,23.0998,23.0998,40500.0
2008-06-19 11:10:00,47.38,47.41,47.33,47.39,46000.0,23.0998,23.1144,23.0754,23.1047,46000.0
2008-06-19 11:20:00,47.38,47.4,47.26,47.38,45900.0,23.0998,23.1096,23.0413,23.0998,45900.0
2008-06-19 11:30:00,47.39,47.49,47.37,47.45,51500.0,23.1047,23.1534,23.0949,23.1339,51500.0
2008-06-19 11:40:00,47.44,47.57,47.44,47.55,84300.0,23.1291,23.1924,23.1291,23.1827,84300.0
2008-06-19 11:50:00,47.55,47.57,47.45,47.47,47600.0,23.1827,23.1924,23.1339,23.1437,47600.0
2008-06-19 12:00:00,47.47,47.57,47.47,47.55,40100.0,23.1437,23.1924,23.1437,23.1827,40100.0
2008-06-19 12:10:00,47.56,47.63,47.47,47.59,68100.0,23.1876,23.2217,23.1437,23.2022,68100.0
2008-06-19 12:20:00,47.58,47.66,47.53,47.55,45200.0,23.1973,23.2363,23.1729,23.1827,45200.0
2008-06-19 12:30:00,47.55,47.57,47.5,47.53,29800.0,23.1827,23.1924,23.1583,23.1729,29800.0
2008-06-19 12:40:00,47.53,47.59,47.51,47.56,28200.0,23.1729,23.2022,23.1632,23.1876,28200.0
2008-06-19 12:50:00,47.56,47.63,47.56,47.6,30300.0,23.1876,23.2217,23.1876,23.2071,30300.0
2008-06-19 13:00:00,47.59,47.67,47.55,47.66,53200.0,23.2022,23.2412,23.1827,23.2363,53200.0
2008-06-19 13:10:00,47.66,47.69,47.6,47.68,64600.0,23.2363,23.251,23.2071,23.2461,64600.0
2008-06-19 13:20:00,47.69,47.74,47.67,47.73,50200.0,23.251,23.2753,23.2412,23.2705,50200.0
2008-06-19 13:30:00,47.74,47.75,47.64,47.65,40300.0,23.2753,23.2802,23.2266,23.2314,40300.0
2008-06-19 13:40:00,47.64,47.72,47.63,47.69,67100.0,23.2266,23.2656,23.2217,23.251,67100.0
2008-06-19 13:50:00,47.68,47.7,47.59,47.64,111900.0,23.2461,23.2558,23.2022,23.2266,111900.0
2008-06-19 14:00:00,47.63,47.67,47.56,47.63,85100.0,23.2217,23.2412,23.1876,23.2217,85100.0
2008-06-19 14:10:00,47.63,47.7,47.63,47.68,67300.0,23.2217,23.2558,23.2217,23.2461,67300.0
2008-06-19 14:20:00,47.69,47.7,47.6,47.62,50600.0,23.251,23.2558,23.2071,23.2168,50600.0
2008-06-19 14:30:00,47.63,47.71,47.6,47.65,57600.0,23.2217,23.2607,23.2071,23.2314,57600.0
2008-06-19 14:40:00,47.65,47.69,47.59,47.65,98600.0,23.2314,23.251,23.2022,23.2314,98600.0
2008-06-19 14:50:00,47.65,47.67,47.49,47.54,69700.0,23.2314,23.2412,23.1534,23.1778,69700.0
2008-06-19 15:00:00,47.54,47.6,47.4,47.43,56800.0,23.1778,23.2071,23.1096,23.1242,56800.0
2008-06-19 15:10:00,47.42,47.49,47.37,47.47,71600.0,23.1193,23.1534,23.0949,23.1437,71600.0
2008-06-19 15:20:00,47.47,47.5,47.4,47.48,78000.0,23.1437,23.1583,23.1096,23.1486,78000.0
2008-06-19 15:30:00,47.49,47.6,47.46,47.47,92800.0,23.1534,23.2071,23.1388,23.1437,92800.0
2008-06-19 15:40:00,47.47,47.57,47.45,47.48,109600.0,23.1437,23.1924,23.1339,23.1486,109600.0
2008-06-19 15:50:00,47.48,47.52,47.45,47.5,121500.0,23.1486,23.1681,23.1339,23.1583,121500.0
2008-06-20 09:30:00,47.26,48.11,47.26,48.06,719000.0,23.0413,23.4557,23.0413,23.4313,719000.0
2008-06-20 09:40:00,48.07,48.23,47.9,48.06,89900.0,23.4362,23.5142,23.3533,23.4313,89900.0
2008-06-20 09:50:00,48.07,48.2,47.93,48.17,70600.0,23.4362,23.4996,23.368,23.485,70600.0
2008-06-20 10:00:00,48.18,48.28,47.99,48.25,96600.0,23.4898,23.5386,23.3972,23.524,96600.0
2008-06-20 10:10:00,48.25,48.26,48.13,48.18,69600.0,23.524,23.5289,23.4655,23.4898,69600.0
2008-06-20 10:20:00,48.18,48.19,47.96,47.98,72500.0,23.4898,23.4947,23.3826,23.3923,72500.0
2008-06-20 10:30:00,47.98,48.01,47.94,47.96,70100.0,23.3923,23.407,23.3728,23.3826,70100.0
2008-06-20 10:40:00,47.94,48.0,47.88,47.93,84300.0,23.3728,23.4021,23.3436,23.368,84300.0
2008-06-20 10:50:00,47.94,48.02,47.9,47.97,78000.0,23.3728,23.4118,23.3533,23.3875,78000.0
2008-06-20 11:00:00,47.97,47.98,47.89,47.93,93300.0,23.3875,23.3923,23.3485,23.368,93300.0
2008-06-20 11:10:00,47.93,47.99,47.89,47.93,36100.0,23.368,23.3972,23.3485,23.368,36100.0
2008-06-20 11:20:00,47.93,47.95,47.86,47.87,39300.0,23.368,23.3777,23.3338,23.3387,39300.0
2008-06-20 11:30:00,47.87,47.88,47.81,47.82,33900.0,23.3387,23.3436,23.3095,23.3143,33900.0
2008-06-20 11:40:00,47.82,47.92,47.81,47.82,57000.0,23.3143,23.3631,23.3095,23.3143,57000.0
2008-06-20 11:50:00,47.82,47.84,47.69,47.72,38200.0,23.3143,23.3241,23.251,23.2656,38200.0
2008-06-20 12:00:00,47.72,47.75,47.69,47.74,15100.0,23.2656,23.2802,23.251,23.2753,15100.0
2008-06-20 12:10:00,47.75,47.77,47.72,47.74,14800.0,23.2802,23.29,23.2656,23.2753,14800.0
2008-06-20 12:20:00,47.74,47.82,47.72,47.81,33600.0,23.2753,23.3143,23.2656,23.3095,33600.0
2008-06-20 12:30:00,47.8,47.86,47.78,47.81,39000.0,23.3046,23.3338,23.2948,23.3095,39000.0
2008-06-20 12:40:00,47.82,47.84,47.78,47.81,26300.0,23.3143,23.3241,23.2948,23.3095,26300.0
2008-06-20 12:50:00,47.8,47.92,47.8,47.87,63000.0,23.3046,23.3631,23.3046,23.3387,63000.0
2008-06-20 13:00:00,47.86,47.87,47.8,47.81,36700.0,23.3338,23.3387,23.3046,23.3095,36700.0
2008-06-20 13:10:00,47.81,47.86,47.8,47.83,46600.0,23.3095,23.3338,23.3046,23.3192,46600.0
2008-06-20 13:20:00,47.83,47.83,47.77,47.78,33900.0,23.3192,23.3192,23.29,23.2948,33900.0
2008-06-20 13:30:00,47.76,47.76,47.56,47.57,52200.0,23.2851,23.2851,23.1876,23.1924,52200.0
2008-06-20 13:40:00,47.59,47.61,47.49,47.52,31600.0,23.2022,23.2119,23.1534,23.1681,31600.0
2008-06-20 13:50:00,47.52,47.55,47.43,47.44,34900.0,23.1681,23.1827,23.1242,23.1291,34900.0
2008-06-20 14:00:00,47.44,47.49,47.41,47.41,36500.0,23.1291,23.1534,23.1144,23.1144,36500.0
2008-06-20 14:10:00,47.41,47.43,47.26,47.32,64200.0,23.1144,23.1242,23.0413,23.0706,64200.0
2008-06-20 14:20:00,47.31,47.37,47.28,47.34,24600.0,23.0657,23.0949,23.0511,23.0803,24600.0
2008-06-20 14:30:00,47.34,47.35,47.21,47.24,49900.0,23.0803,23.0852,23.0169,23.0316,49900.0
2008-06-20 14:40:00,47.24,47.29,47.18,47.25,46100.0,23.0316,23.0559,23.0023,23.0364,46100.0
2008-06-20 14:50:00,47.26,47.26,47.1,47.11,54100.0,23.0413,23.0413,22.9633,22.9682,54100.0
2008-06-20 15:00:00,47.12,47.27,47.11,47.24,58100.0,22.9731,23.0462,22.9682,23.0316,58100.0
2008-06-20 15:10:00,47.23,47.99,47.17,47.17,72100.0,23.0267,23.3972,22.9974,22.9974,72100.0
2008-06-20 15:20:00,47.18,47.25,47.13,47.18,60800.0,23.0023,23.0364,22.9779,23.0023,60800.0
2008-06-20 15:30:00,47.17,47.21,47.12,47.19,56600.0,22.9974,23.0169,22.9731,23.0072,56600.0
2008-06-20 15:40:00,47.18,47.27,47.07,47.15,121400.0,23.0023,23.0462,22.9487,22.9877,121400.0
2008-06-20 15:50:00,47.14,47.21,47.09,47.11,162200.0,22.9828,23.0169,22.9584,22.9682,162200.0
2008-06-23 09:30:00,46.99,47.83,46.99,47.7,112200.0,22.9097,23.3192,22.9097,23.2558,112200.0
2008-06-23 09:40:00,47.62,47.71,47.46,47.56,40200.0,23.2168,23.2607,23.1388,23.1876,40200.0
2008-06-23 09:50:00,47.54,47.71,47.54,47.67,47800.0,23.1778,23.2607,23.1778,23.2412,47800.0
2008-06-23 10:00:00,47.65,47.69,47.48,47.67,70400.0,23.2314,23.251,23.1486,23.2412,70400.0
2008-06-23 10:10:00,47.67,47.71,47.61,47.69,75400.0,23.2412,23.2607,23.2119,23.251,75400.0
2008-06-23 10:20:00,47.69,47.78,47.68,47.74,45200.0,23.251,23.2948,23.2461,23.2753,45200.0
2008-06-23 10:30:00,47.76,47.88,47.74,47.85,58000.0,23.2851,23.3436,23.2753,23.329,58000.0
2008-06-23 10:40:00,47.85,47.85,47.66,47.67,23500.0,23.329,23.329,23.2363,23.2412,23500.0
2008-06-23 10:50:00,47.68,47.7,47.57,47.58,35800.0,23.2461,23.2558,23.1924,23.1973,35800.0
2008-06-23 11:00:00,47.58,47.64,47.49,47.5,34400.0,23.1973,23.2266,23.1534,23.1583,34400.0
2008-06-23 11:10:00,47.5,47.51,47.46,47.47,39900.0,23.1583,23.1632,23.1388,23.1437,39900.0
2008-06-23 11:20:00,47.48,47.53,47.45,47.53,34900.0,23.1486,23.1729,23.1339,23.1729,34900.0
2008-06-23 11:30:00,47.56,47.68,47.56,47.63,28400.0,23.1876,23.2461,23.1876,23.2217,28400.0
2008-06-23 11:40:00,47.64,47.67,47.57,47.58,27400.0,23.2266,23.2412,23.1924,23.1973,27400.0
2008-06-23 11:50:00,47.57,47.61,47.5,47.59,26300.0,23.1924,23.2119,23.1583,23.2022,26300.0
2008-06-23 12:00:00,47.59,47.62,47.49,47.5,22800.0,23.2022,23.2168,23.1534,23.1583,22800.0
2008-06-23 12:10:00,47.48,47.51,47.42,47.48,29000.0,23.1486,23.1632,23.1193,23.1486,29000.0
2008-06-23 12:20:00,47.48,47.51,47.47,47.47,20900.0,23.1486,23.1632,23.1437,23.1437,20900.0
2008-06-23 12:30:00,47.47,47.54,47.47,47.49,28900.0,23.1437,23.1778,23.1437,23.1534,28900.0
2008-06-23 12:40:00,47.48,47.49,47.43,47.44,40700.0,23.1486,23.1534,23.1242,23.1291,40700.0
2008-06-23 12:50:00,47.45,47.45,47.39,47.39,30100.0,23.1339,23.1339,23.1047,23.1047,30100.0
2008-06-23 13:00:00,47.41,47.56,47.4,47.55,75400.0,23.1144,23.1876,23.1096,23.1827,75400.0
2008-06-23 13:10:00,47.53,47.56,47.5,47.55,42000.0,23.1729,23.1876,23.1583,23.1827,42000.0
2008-06-23 13:20:00,47.55,47.64,47.55,47.59,40700.0,23.1827,23.2266,23.1827,23.2022,40700.0
2008-06-23 13:30:00,47.6,47.66,47.6,47.65,28900.0,23.2071,23.2363,23.2071,23.2314,28900.0
2008-06-23 13:40:00,47.65,47.68,47.64,47.64,30300.0,23.2314,23.2461,23.2266,23.2266,30300.0
2008-06-23 13:50:00,47.65,47.65,47.57,47.58,19200.0,23.2314,23.2314,23.1924,23.1973,19200.0
2008-06-23 14:00:00,47.59,47.61,47.56,47.58,17900.0,23.2022,23.2119,23.1876,23.1973,17900.0
2008-06-23 14:10:00,47.6,47.61,47.51,47.54,26300.0,23.2071,23.2119,23.1632,23.1778,26300.0
2008-06-23 14:20:00,47.54,47.56,47.49,47.5,23200.0,23.1778,23.1876,23.1534,23.1583,23200.0
2008-06-23 14:30:00,47.51,47.61,47.5,47.59,28900.0,23.1632,23.2119,23.1583,23.2022,28900.0
2008-06-23 14:40:00,47.58,47.59,47.48,47.49,27100.0,23.1973,23.2022,23.1486,23.1534,27100.0
2008-06-23 14:50:00,47.5,47.56,47.49,47.53,20500.0,23.1583,23.1876,23.1534,23.1729,20500.0
2008-06-23 15:00:00,47.53,47.53,47.49,47.52,33500.0,23.1729,23.1729,23.1534,23.1681,33500.0
2008-06-23 15:10:00,47.52,47.56,47.49,47.51,30700.0,23.1681,23.1876,23.1534,23.1632,30700.0
2008-06-23 15:20:00,47.5,47.54,47.47,47.48,38500.0,23.1583,23.1778,23.1437,23.1486,38500.0
2008-06-23 15:30:00,47.49,47.51,47.45,47.47,44600.0,23.1534,23.1632,23.1339,23.1437,44600.0
2008-06-23 15:40:00,47.47,47.58,47.44,47.5,83100.0,23.1437,23.1973,23.1291,23.1583,83100.0
2008-06-23 15:50:00,47.5,47.58,47.47,47.53,160700.0,23.1583,23.1973,23.1437,23.1729,160700.0
2008-06-24 09:30:00,47.43,47.93,47.23,47.28,117600.0,23.1242,23.368,23.0267,23.0511,117600.0
2008-06-24 09:40:00,47.28,47.35,47.15,47.2,69900.0,23.0511,23.0852,22.9877,23.0121,69900.0
2008-06-24 09:50:00,47.22,47.24,47.13,47.17,90700.0,23.0218,23.0316,22.9779,22.9974,90700.0
2008-06-24 10:00:00,47.17,47.26,47.06,47.23,82900.0,22.9974,23.0413,22.9438,23.0267,82900.0
2008-06-24 10:10:00,47.22,47.29,47.17,47.23,87000.0,23.0218,23.0559,22.9974,23.0267,87000.0
2008-06-24 10:20:00,47.24,47.34,47.19,47.25,77400.0,23.0316,23.0803,23.0072,23.0364,77400.0
2008-06-24 10:30:00,47.25,47.28,47.17,47.22,92500.0,23.0364,23.0511,22.9974,23.0218,92500.0
2008-06-24 10:40:00,47.23,47.25,47.19,47.22,61600.0,23.0267,23.0364,23.0072,23.0218,61600.0
2008-06-24 10:50:00,47.23,47.25,47.15,47.18,70100.0,23.0267,23.0364,22.9877,23.0023,70100.0
2008-06-24 11:00:00,47.17,47.21,47.11,47.16,67100.0,22.9974,23.0169,22.9682,22.9926,67100.0
2008-06-24 11:10:00,47.16,47.18,47.07,47.12,56100.0,22.9926,23.0023,22.9487,22.9731,56100.0
2008-06-24 11:20:00,47.12,47.15,47.1,47.14,58400.0,22.9731,22.9877,22.9633,22.9828,58400.0
2008-06-24 11:30:00,47.15,47.27,47.14,47.23,54400.0,22.9877,23.0462,22.9828,23.0267,54400.0
2008-06-24 11:40:00,47.23,47.35,47.23,47.29,115000.0,23.0267,23.0852,23.0267,23.0559,115000.0
2008-06-24 11:50:00,47.29,47.32,47.25,47.27,88900.0,23.0559,23.0706,23.0364,23.0462,88900.0
2008-06-24 12:00:00,47.28,47.34,47.26,47.34,20800.0,23.0511,23.0803,23.0413,23.0803,20800.0
2008-06-24 12:10:00,47.34,47.41,47.34,47.41,38100.0,23.0803,23.1144,23.0803,23.1144,38100.0
2008-06-24 12:20:00,47.41,47.53,47.4,47.51,41600.0,23.1144,23.1729,23.1096,23.1632,41600.0
2008-06-24 12:30:00,47.51,47.57,47.4,47.45,54700.0,23.1632,23.1924,23.1096,23.1339,54700.0
2008-06-24 12:40:00,47.46,47.54,47.46,47.49,46300.0,23.1388,23.1778,23.1388,23.1534,46300.0
2008-06-24 12:50:00,47.49,47.53,47.48,47.51,37500.0,23.1534,23.1729,23.1486,23.1632,37500.0
2008-06-24 13:00:00,47.52,47.62,47.52,47.59,43500.0,23.1681,23.2168,23.1681,23.2022,43500.0
2008-06-24 13:10:00,47.59,47.62,47.53,47.58,34100.0,23.2022,23.2168,23.1729,23.1973,34100.0
2008-06-24 13:20:00,47.57,47.59,47.54,47.58,34100.0,23.1924,23.2022,23.1778,23.1973,34100.0
2008-06-24 13:30:00,47.57,47.6,47.53,47.55,44600.0,23.1924,23.2071,23.1729,23.1827,44600.0
2008-06-24 13:40:00,47.54,47.56,47.49,47.54,36900.0,23.1778,23.1876,23.1534,23.1778,36900.0
2008-06-24 13:50:00,47.54,47.59,47.53,47.55,23900.0,23.1778,23.2022,23.1729,23.1827,23900.0
2008-06-24 14:00:00,47.56,47.63,47.55,47.55,30300.0,23.1876,23.2217,23.1827,23.1827,30300.0
2008-06-24 14:10:00,47.56,47.56,47.48,47.49,33100.0,23.1876,23.1876,23.1486,23.1534,33100.0
2008-06-24 14:20:00,47.49,47.51,47.48,47.49,145400.0,23.1534,23.1632,23.1486,23.1534,145400.0
2008-06-24 14:30:00,47.49,47.56,47.49,47.51,47500.0,23.1534,23.1876,23.1534,23.1632,47500.0
2008-06-24 14:40:00,47.52,47.62,47.51,47.56,47400.0,23.1681,23.2168,23.1632,23.1876,47400.0
2008-06-24 14:50:00,47.56,47.62,47.54,47.6,61200.0,23.1876,23.2168,23.1778,23.2071,61200.0
2008-06-24 15:00:00,47.59,47.65,47.58,47.63,68300.0,23.2022,23.2314,23.1973,23.2217,68300.0
2008-06-24 15:10:00,47.62,47.65,47.52,47.55,74000.0,23.2168,23.2314,23.1681,23.1827,74000.0
2008-06-24 15:20:00,47.55,47.61,47.54,47.61,90100.0,23.1827,23.2119,23.1778,23.2119,90100.0
2008-06-24 15:30:00,47.6,47.62,47.53,47.59,105700.0,23.2071,23.2168,23.1729,23.2022,105700.0
2008-06-24 15:40:00,47.6,47.64,47.57,47.63,120900.0,23.2071,23.2266,23.1924,23.2217,120900.0
2008-06-24 15:50:00,47.63,47.64,47.54,47.6,213300.0,23.2217,23.2266,23.1778,23.2071,213300.0
2008-06-25 09:30:00,47.66,47.87,47.53,47.66,54700.0,23.2363,23.3387,23.1729,23.2363,54700.0
2008-06-25 09:40:00,47.63,47.75,47.53,47.55,97900.0,23.2217,23.2802,23.1729,23.1827,97900.0
2008-06-25 09:50:00,47.55,47.66,47.45,47.51,112700.0,23.1827,23.2363,23.1339,23.1632,112700.0
2008-06-25 10:00:00,47.5,47.7,47.46,47.62,76100.0,23.1583,23.2558,23.1388,23.2168,76100.0
2008-06-25 10:10:00,47.62,47.74,47.58,47.62,75200.0,23.2168,23.2753,23.1973,23.2168,75200.0
2008-06-25 10:20:00,47.62,47.62,47.51,47.53,57700.0,23.2168,23.2168,23.1632,23.1729,57700.0
2008-06-25 10:30:00,47.53,47.6,47.5,47.58,70800.0,23.1729,23.2071,23.1583,23.1973,70800.0
2008-06-25 10:40:00,47.58,47.64,47.54,47.57,91400.0,23.1973,23.2266,23.1778,23.1924,91400.0
2008-06-25 10:50:00,47.58,47.58,47.41,47.41,63100.0,23.1973,23.1973,23.1144,23.1144,63100.0
2008-06-25 11:00:00,47.42,47.45,47.39,47.44,86300.0,23.1193,23.1339,23.1047,23.1291,86300.0
2008-06-25 11:10:00,47.44,47.52,47.44,47.5,38600.0,23.1291,23.1681,23.1291,23.1583,38600.0
2008-06-25 11:20:00,47.51,47.6,47.48,47.56,61800.0,23.1632,23.2071,23.1486,23.1876,61800.0
2008-06-25 11:30:00,47.56,47.62,47.52,47.57,72600.0,23.1876,23.2168,23.1681,23.1924,72600.0
2008-06-25 11:40:00,47.57,47.64,47.56,47.64,47700.0,23.1924,23.2266,23.1876,23.2266,47700.0
2008-06-25 11:50:00,47.64,47.67,47.6,47.62,32400.0,23.2266,23.2412,23.2071,23.2168,32400.0
2008-06-25 12:00:00,47.62,47.64,47.6,47.61,29300.0,23.2168,23.2266,23.2071,23.2119,29300.0
2008-06-25 12:10:00,47.63,47.64,47.6,47.6,27300.0,23.2217,23.2266,23.2071,23.2071,27300.0
2008-06-25 12:20:00,47.6,47.64,47.6,47.62,37500.0,23.2071,23.2266,23.2071,23.2168,37500.0
2008-06-25 12:30:00,47.62,47.64,47.57,47.6,36600.0,23.2168,23.2266,23.1924,23.2071,36600.0
2008-06-25 12:40:00,47.59,47.64,47.57,47.6,28200.0,23.2022,23.2266,23.1924,23.2071,28200.0
2008-06-25 12:50:00,47.6,47.64,47.58,47.63,26100.0,23.2071,23.2266,23.1973,23.2217,26100.0
2008-06-25 13:00:00,47.63,47.68,47.58,47.64,28900.0,23.2217,23.2461,23.1973,23.2266,28900.0
2008-06-25 13:10:00,47.64,47.78,47.64,47.78,49600.0,23.2266,23.2948,23.2266,23.2948,49600.0
2008-06-25 13:20:00,47.77,47.82,47.77,47.79,34600.0,23.29,23.3143,23.29,23.2997,34600.0
2008-06-25 13:30:00,47.8,47.87,47.8,47.84,30800.0,23.3046,23.3387,23.3046,23.3241,30800.0
2008-06-25 13:40:00,47.84,47.92,47.83,47.87,40400.0,23.3241,23.3631,23.3192,23.3387,40400.0
2008-06-25 13:50:00,47.87,47.88,47.77,47.78,32200.0,23.3387,23.3436,23.29,23.2948,32200.0
2008-06-25 14:00:00,47.77,47.86,47.76,47.79,34500.0,23.29,23.3338,23.2851,23.2997,34500.0
2008-06-25 14:10:00,47.78,47.99,47.64,47.97,118600.0,23.2948,23.3972,23.2266,23.3875,118600.0
2008-06-25 14:20:00,47.98,48.03,47.9,47.95,69600.0,23.3923,23.4167,23.3533,23.3777,69600.0
2008-06-25 14:30:00,47.96,48.02,47.91,47.92,81300.0,23.3826,23.4118,23.3582,23.3631,81300.0
2008-06-25 14:40:00,47.92,48.0,47.8,47.9,81700.0,23.3631,23.4021,23.3046,23.3533,81700.0
2008-06-25 14:50:00,47.89,47.97,47.87,47.92,48900.0,23.3485,23.3875,23.3387,23.3631,48900.0
2008-06-25 15:00:00,47.93,48.12,47.89,48.11,80200.0,23.368,23.4606,23.3485,23.4557,80200.0
2008-06-25 15:10:00,48.12,48.22,48.08,48.08,96900.0,23.4606,23.5093,23.4411,23.4411,96900.0
2008-06-25 15:20:00,48.06,48.09,47.89,47.91,111400.0,23.4313,23.446,23.3485,23.3582,111400.0
2008-06-25 15:30:00,47.91,48.03,47.77,47.8,130200.0,23.3582,23.4167,23.29,23.3046,130200.0
2008-06-25 15:40:00,47.79,47.92,47.79,47.83,121200.0,23.2997,23.3631,23.2997,23.3192,121200.0
2008-06-25 15:50:00,47.83,47.91,47.81,47.87,126600.0,23.3192,23.3582,23.3095,23.3387,126600.0
2008-06-26 09:30:00,47.22,47.54,47.18,47.47,66600.0,23.0218,23.1778,23.0023,23.1437,66600.0
2008-06-26 09:40:00,47.44,47.57,47.37,47.49,42300.0,23.1291,23.1924,23.0949,23.1534,42300.0
2008-06-26 09:50:00,47.47,47.7,47.46,47.68,40300.0,23.1437,23.2558,23.1388,23.2461,40300.0
2008-06-26 10:00:00,47.7,47.74,47.47,47.54,62600.0,23.2558,23.2753,23.1437,23.1778,62600.0
2008-06-26 10:10:00,47.54,47.6,47.45,47.48,35700.0,23.1778,23.2071,23.1339,23.1486,35700.0
2008-06-26 10:20:00,47.49,47.57,47.45,47.53,49100.0,23.1534,23.1924,23.1339,23.1729,49100.0
2008-06-26 10:30:00,47.52,47.62,47.48,47.54,51300.0,23.1681,23.2168,23.1486,23.1778,51300.0
2008-06-26 10:40:00,47.57,47.59,47.37,47.4,53900.0,23.1924,23.2022,23.0949,23.1096,53900.0
2008-06-26 10:50:00,47.4,47.45,47.35,47.41,50400.0,23.1096,23.1339,23.0852,23.1144,50400.0
2008-06-26 11:00:00,47.39,47.43,47.32,47.43,55900.0,23.1047,23.1242,23.0706,23.1242,55900.0
2008-06-26 11:10:00,47.44,47.55,47.4,47.5,64000.0,23.1291,23.1827,23.1096,23.1583,64000.0
2008-06-26 11:20:00,47.49,47.6,47.44,47.59,57700.0,23.1534,23.2071,23.1291,23.2022,57700.0
2008-06-26 11:30:00,47.58,47.64,47.51,47.55,48300.0,23.1973,23.2266,23.1632,23.1827,48300.0
2008-06-26 11:40:00,47.53,47.64,47.53,47.61,32900.0,23.1729,23.2266,23.1729,23.2119,32900.0
2008-06-26 11:50:00,47.61,47.68,47.58,47.66,52400.0,23.2119,23.2461,23.1973,23.2363,52400.0
2008-06-26 12:00:00,47.66,47.67,47.53,47.58,39300.0,23.2363,23.2412,23.1729,23.1973,39300.0
2008-06-26 12:10:00,47.58,47.61,47.5,47.53,52100.0,23.1973,23.2119,23.1583,23.1729,52100.0
2008-06-26 12:20:00,47.54,47.59,47.45,47.46,55000.0,23.1778,23.2022,23.1339,23.1388,55000.0
2008-06-26 12:30:00,47.46,47.5,47.34,47.36,42500.0,23.1388,23.1583,23.0803,23.0901,42500.0
2008-06-26 12:40:00,47.35,47.35,47.28,47.31,49400.0,23.0852,23.0852,23.0511,23.0657,49400.0
2008-06-26 12:50:00,47.31,47.41,47.31,47.32,69100.0,23.0657,23.1144,23.0657,23.0706,69100.0
2008-06-26 13:00:00,47.32,47.4,47.31,47.35,41900.0,23.0706,23.1096,23.0657,23.0852,41900.0
2008-06-26 13:10:00,47.36,47.38,47.28,47.3,64500.0,23.0901,23.0998,23.0511,23.0608,64500.0
2008-06-26 13:20:00,47.3,47.31,47.11,47.16,62600.0,23.0608,23.0657,22.9682,22.9926,62600.0
2008-06-26 13:30:00,47.16,47.16,47.12,47.12,61000.0,22.9926,22.9926,22.9731,22.9731,61000.0
2008-06-26 13:40:00,47.13,47.15,47.11,47.12,51900.0,22.9779,22.9877,22.9682,22.9731,51900.0
2008-06-26 13:50:00,47.12,47.27,47.11,47.26,65000.0,22.9731,23.0462,22.9682,23.0413,65000.0
2008-06-26 14:00:00,47.26,47.36,47.22,47.33,65900.0,23.0413,23.0901,23.0218,23.0754,65900.0
2008-06-26 14:10:00,47.34,47.34,47.18,47.18,84200.0,23.0803,23.0803,23.0023,23.0023,84200.0
2008-06-26 14:20:00,47.17,47.24,47.14,47.23,89800.0,22.9974,23.0316,22.9828,23.0267,89800.0
2008-06-26 14:30:00,47.22,47.24,47.07,47.08,70300.0,23.0218,23.0316,22.9487,22.9535,70300.0
2008-06-26 14:40:00,47.07,47.1,46.96,47.0,101000.0,22.9487,22.9633,22.895,22.9145,101000.0
2008-06-26 14:50:00,47.0,47.02,46.9,46.92,111500.0,22.9145,22.9243,22.8658,22.8755,111500.0
2008-06-26 15:00:00,46.92,47.03,46.92,46.99,105200.0,22.8755,22.9292,22.8755,22.9097,105200.0
2008-06-26 15:10:00,47.0,47.14,46.99,47.07,103700.0,22.9145,22.9828,22.9097,22.9487,103700.0
2008-06-26 15:20:00,47.05,47.09,47.0,47.04,142000.0,22.9389,22.9584,22.9145,22.934,142000.0
2008-06-26 15:30:00,47.04,47.07,47.0,47.01,169300.0,22.934,22.9487,22.9145,22.9194,169300.0
2008-06-26 15:40:00,47.01,47.03,46.9,47.0,227800.0,22.9194,22.9292,22.8658,22.9145,227800.0
2008-06-26 15:50:00,47.0,47.07,46.94,46.95,265300.0,22.9145,22.9487,22.8853,22.8902,265300.0
2008-06-27 09:30:00,47.09,47.43,47.05,47.39,73100.0,22.9584,23.1242,22.9389,23.1047,73100.0
2008-06-27 09:40:00,47.38,47.39,46.99,47.27,56700.0,23.0998,23.1047,22.9097,23.0462,56700.0
2008-06-27 09:50:00,47.27,47.38,47.13,47.15,51300.0,23.0462,23.0998,22.9779,22.9877,51300.0
2008-06-27 10:00:00,47.15,47.33,47.12,47.23,55600.0,22.9877,23.0754,22.9731,23.0267,55600.0
2008-06-27 10:10:00,47.22,47.22,47.01,47.11,39100.0,23.0218,23.0218,22.9194,22.9682,39100.0
2008-06-27 10:20:00,47.1,47.15,47.0,47.14,38100.0,22.9633,22.9877,22.9145,22.9828,38100.0
2008-06-27 10:30:00,47.14,47.25,47.07,47.2,45900.0,22.9828,23.0364,22.9487,23.0121,45900.0
2008-06-27 10:40:00,47.24,47.24,47.0,47.0,51500.0,23.0316,23.0316,22.9145,22.9145,51500.0
2008-06-27 10:50:00,46.99,47.01,46.88,46.94,74600.0,22.9097,22.9194,22.856,22.8853,74600.0
2008-06-27 11:00:00,46.94,46.95,46.85,46.94,34000.0,22.8853,22.8902,22.8414,22.8853,34000.0
2008-06-27 11:10:00,46.93,47.01,46.87,46.88,27900.0,22.8804,22.9194,22.8512,22.856,27900.0
2008-06-27 11:20:00,46.89,46.91,46.79,46.86,67900.0,22.8609,22.8707,22.8122,22.8463,67900.0
2008-06-27 11:30:00,46.87,46.91,46.8,46.81,44200.0,22.8512,22.8707,22.817,22.8219,44200.0
2008-06-27 11:40:00,46.82,46.85,46.78,46.8,37200.0,22.8268,22.8414,22.8073,22.817,37200.0
2008-06-27 11:50:00,46.81,46.81,46.69,46.73,31700.0,22.8219,22.8219,22.7634,22.7829,31700.0
2008-06-27 12:00:00,46.72,46.82,46.71,46.8,40300.0,22.778,22.8268,22.7732,22.817,40300.0
2008-06-27 12:10:00,46.8,46.81,46.76,46.77,33000.0,22.817,22.8219,22.7975,22.8024,33000.0
2008-06-27 12:20:00,46.77,46.81,46.69,46.74,34600.0,22.8024,22.8219,22.7634,22.7878,34600.0
2008-06-27 12:30:00,46.74,46.79,46.69,46.72,22100.0,22.7878,22.8122,22.7634,22.778,22100.0
2008-06-27 12:40:00,46.71,46.73,46.57,46.59,53600.0,22.7732,22.7829,22.7049,22.7147,53600.0
2008-06-27 12:50:00,46.59,46.68,46.55,46.6,49000.0,22.7147,22.7585,22.6952,22.7195,49000.0
2008-06-27 13:00:00,46.6,46.61,46.47,46.49,59100.0,22.7195,22.7244,22.6561,22.6659,59100.0
2008-06-27 13:10:00,46.49,46.52,46.38,46.42,111400.0,22.6659,22.6805,22.6123,22.6318,111400.0
2008-06-27 13:20:00,46.42,46.47,46.39,46.43,65400.0,22.6318,22.6561,22.6171,22.6366,65400.0
2008-06-27 13:30:00,46.43,46.51,46.36,46.39,77000.0,22.6366,22.6756,22.6025,22.6171,77000.0
2008-06-27 13:40:00,46.39,46.43,46.32,46.43,98100.0,22.6171,22.6366,22.583,22.6366,98100.0
2008-06-27 13:50:00,46.42,46.45,46.33,46.4,60800.0,22.6318,22.6464,22.5879,22.622,60800.0
2008-06-27 14:00:00,46.4,46.5,46.4,46.45,56300.0,22.622,22.6708,22.622,22.6464,56300.0
2008-06-27 14:10:00,46.45,46.48,46.39,46.44,74900.0,22.6464,22.661,22.6171,22.6415,74900.0
2008-06-27 14:20:00,46.44,46.5,46.36,46.43,116100.0,22.6415,22.6708,22.6025,22.6366,116100.0
2008-06-27 14:30:00,46.43,46.47,46.35,46.45,65200.0,22.6366,22.6561,22.5976,22.6464,65200.0
2008-06-27 14:40:00,46.46,46.47,46.36,46.39,35900.0,22.6513,22.6561,22.6025,22.6171,35900.0
2008-06-27 14:50:00,46.4,46.4,46.29,46.35,38700.0,22.622,22.622,22.5684,22.5976,38700.0
2008-06-27 15:00:00,46.35,46.36,46.2,46.22,71400.0,22.5976,22.6025,22.5245,22.5343,71400.0
2008-06-27 15:10:00,46.2,46.25,46.12,46.14,130700.0,22.5245,22.5489,22.4855,22.4953,130700.0
2008-06-27 15:20:00,46.14,46.19,46.09,46.1,66800.0,22.4953,22.5196,22.4709,22.4758,66800.0
2008-06-27 15:30:00,46.1,46.15,46.04,46.08,122100.0,22.4758,22.5001,22.4465,22.466,122100.0
2008-06-27 15:40:00,46.09,46.26,46.07,46.26,158200.0,22.4709,22.5538,22.4611,22.5538,158200.0
2008-06-27 15:50:00,46.25,46.29,46.17,46.21,182300.0,22.5489,22.5684,22.5099,22.5294,182300.0
2008-06-30 09:30:00,46.96,46.96,46.2,46.53,72900.0,22.895,22.895,22.5245,22.6854,72900.0
2008-06-30 09:40:00,46.53,46.65,46.39,46.63,71700.0,22.6854,22.7439,22.6171,22.7342,71700.0
2008-06-30 09:50:00,46.61,46.8,46.61,46.67,86000.0,22.7244,22.817,22.7244,22.7537,86000.0
2008-06-30 10:00:00,46.67,46.68,46.58,46.6,49300.0,22.7537,22.7585,22.7098,22.7195,49300.0
2008-06-30 10:10:00,46.6,46.66,46.49,46.63,61600.0,22.7195,22.7488,22.6659,22.7342,61600.0
2008-06-30 10:20:00,46.64,46.85,46.62,46.84,76100.0,22.739,22.8414,22.7293,22.8365,76100.0
2008-06-30 10:30:00,46.84,47.01,46.83,46.97,85300.0,22.8365,22.9194,22.8317,22.8999,85300.0
2008-06-30 10:40:00,46.98,47.02,46.94,46.96,50200.0,22.9048,22.9243,22.8853,22.895,50200.0
2008-06-30 10:50:00,46.96,47.11,46.94,47.01,130700.0,22.895,22.9682,22.8853,22.9194,130700.0
2008-06-30 11:00:00,47.01,47.03,46.96,47.0,154300.0,22.9194,22.9292,22.895,22.9145,154300.0
2008-06-30 11:10:00,47.01,47.03,46.97,47.01,93300.0,22.9194,22.9292,22.8999,22.9194,93300.0
2008-06-30 11:20:00,47.0,47.01,46.94,46.96,55800.0,22.9145,22.9194,22.8853,22.895,55800.0
2008-06-30 11:30:00,46.97,47.01,46.94,46.98,38100.0,22.8999,22.9194,22.8853,22.9048,38100.0
2008-06-30 11:40:00,47.0,47.13,46.99,47.11,42300.0,22.9145,22.9779,22.9097,22.9682,42300.0
2008-06-30 11:50:00,47.09,47.12,47.06,47.09,63700.0,22.9584,22.9731,22.9438,22.9584,63700.0
2008-06-30 12:00:00,47.1,47.11,47.02,47.03,63900.0,22.9633,22.9682,22.9243,22.9292,63900.0
2008-06-30 12:10:00,47.02,47.08,47.01,47.06,42100.0,22.9243,22.9535,22.9194,22.9438,42100.0
2008-06-30 12:20:00,47.07,47.11,47.06,47.1,53600.0,22.9487,22.9682,22.9438,22.9633,53600.0
2008-06-30 12:30:00,47.09,47.12,47.08,47.09,41000.0,22.9584,22.9731,22.9535,22.9584,41000.0
2008-06-30 12:40:00,47.1,47.19,47.09,47.18,55000.0,22.9633,23.0072,22.9584,23.0023,55000.0
2008-06-30 12:50:00,47.18,47.23,47.17,47.19,57300.0,23.0023,23.0267,22.9974,23.0072,57300.0
2008-06-30 13:00:00,47.2,47.24,47.14,47.17,51900.0,23.0121,23.0316,22.9828,22.9974,51900.0
2008-06-30 13:10:00,47.16,47.2,47.13,47.13,50000.0,22.9926,23.0121,22.9779,22.9779,50000.0
2008-06-30 13:20:00,47.14,47.16,47.11,47.15,46500.0,22.9828,22.9926,22.9682,22.9877,46500.0
2008-06-30 13:30:00,47.15,47.16,47.08,47.09,81100.0,22.9877,22.9926,22.9535,22.9584,81100.0
2008-06-30 13:40:00,47.09,47.12,47.06,47.09,77700.0,22.9584,22.9731,22.9438,22.9584,77700.0
2008-06-30 13:50:00,47.1,47.15,47.08,47.15,77000.0,22.9633,22.9877,22.9535,22.9877,77000.0
2008-06-30 14:00:00,47.15,47.28,47.13,47.26,129900.0,22.9877,23.0511,22.9779,23.0413,129900.0
2008-06-30 14:10:00,47.26,47.33,47.23,47.28,124300.0,23.0413,23.0754,23.0267,23.0511,124300.0
2008-06-30 14:20:00,47.28,47.34,47.27,47.3,109000.0,23.0511,23.0803,23.0462,23.0608,109000.0
2008-06-30 14:30:00,47.3,47.32,47.26,47.28,107300.0,23.0608,23.0706,23.0413,23.0511,107300.0
2008-06-30 14:40:00,47.28,47.34,47.25,47.29,102800.0,23.0511,23.0803,23.0364,23.0559,102800.0
2008-06-30 14:50:00,47.29,47.4,47.29,47.34,84500.0,23.0559,23.1096,23.0559,23.0803,84500.0
2008-06-30 15:00:00,47.35,47.45,47.34,47.43,91600.0,23.0852,23.1339,23.0803,23.1242,91600.0
2008-06-30 15:10:00,47.42,47.53,47.41,47.51,80200.0,23.1193,23.1729,23.1144,23.1632,80200.0
2008-06-30 15:20:00,47.51,47.61,47.5,47.59,87700.0,23.1632,23.2119,23.1583,23.2022,87700.0
2008-06-30 15:30:00,47.58,47.62,47.48,47.55,250200.0,23.1973,23.2168,23.1486,23.1827,250200.0
2008-06-30 15:40:00,47.55,47.67,47.48,47.55,254100.0,23.1827,23.2412,23.1486,23.1827,254100.0
2008-06-30 15:50:00,47.55,47.61,47.45,47.46,383700.0,23.1827,23.2119,23.1339,23.1388,383700.0
2008-07-01 09:30:00,46.99,47.06,46.41,46.83,144400.0,22.9097,22.9438,22.6269,22.8317,144400.0
2008-07-01 09:40:00,46.78,47.01,46.71,46.94,56000.0,22.8073,22.9194,22.7732,22.8853,56000.0
2008-07-01 09:50:00,46.96,47.07,46.84,47.07,38000.0,22.895,22.9487,22.8365,22.9487,38000.0
2008-07-01 10:00:00,47.07,47.36,46.98,47.09,139600.0,22.9487,23.0901,22.9048,22.9584,139600.0
2008-07-01 10:10:00,47.09,47.21,46.99,47.18,101500.0,22.9584,23.0169,22.9097,23.0023,101500.0
2008-07-01 10:20:00,47.18,47.4,47.17,47.39,101900.0,23.0023,23.1096,22.9974,23.1047,101900.0
2008-07-01 10:30:00,47.39,47.48,47.32,47.46,80200.0,23.1047,23.1486,23.0706,23.1388,80200.0
2008-07-01 10:40:00,47.45,47.45,46.93,47.42,64800.0,23.1339,23.1339,22.8804,23.1193,64800.0
2008-07-01 10:50:00,47.42,47.46,47.37,47.44,47000.0,23.1193,23.1388,23.0949,23.1291,47000.0
2008-07-01 11:00:00,47.43,47.5,47.42,47.43,51400.0,23.1242,23.1583,23.1193,23.1242,51400.0
2008-07-01 11:10:00,47.44,47.45,47.31,47.34,33100.0,23.1291,23.1339,23.0657,23.0803,33100.0
2008-07-01 11:20:00,47.34,47.56,47.33,47.54,32500.0,23.0803,23.1876,23.0754,23.1778,32500.0
2008-07-01 11:30:00,47.53,47.54,47.42,47.43,32100.0,23.1729,23.1778,23.1193,23.1242,32100.0
2008-07-01 11:40:00,47.42,47.65,47.42,47.6,63200.0,23.1193,23.2314,23.1193,23.2071,63200.0
2008-07-01 11:50:00,47.62,47.65,47.53,47.57,28800.0,23.2168,23.2314,23.1729,23.1924,28800.0
2008-07-01 12:00:00,47.57,47.66,47.57,47.64,30900.0,23.1924,23.2363,23.1924,23.2266,30900.0
2008-07-01 12:10:00,47.64,47.67,47.53,47.61,80600.0,23.2266,23.2412,23.1729,23.2119,80600.0
2008-07-01 12:20:00,47.59,47.62,47.32,47.37,61600.0,23.2022,23.2168,23.0706,23.0949,61600.0
2008-07-01 12:30:00,47.36,47.37,47.3,47.34,37500.0,23.0901,23.0949,23.0608,23.0803,37500.0
2008-07-01 12:40:00,47.34,47.4,47.31,47.35,40800.0,23.0803,23.1096,23.0657,23.0852,40800.0
2008-07-01 12:50:00,47.34,47.43,47.33,47.42,42500.0,23.0803,23.1242,23.0754,23.1193,42500.0
2008-07-01 13:00:00,47.42,47.56,47.4,47.47,58500.0,23.1193,23.1876,23.1096,23.1437,58500.0
2008-07-01 13:10:00,47.45,47.55,47.43,47.48,51900.0,23.1339,23.1827,23.1242,23.1486,51900.0
2008-07-01 13:20:00,47.49,47.51,47.41,47.47,72000.0,23.1534,23.1632,23.1144,23.1437,72000.0
2008-07-01 13:30:00,47.45,47.5,47.4,47.48,57400.0,23.1339,23.1583,23.1096,23.1486,57400.0
2008-07-01 13:40:00,47.48,47.5,47.34,47.48,81500.0,23.1486,23.1583,23.0803,23.1486,81500.0
2008-07-01 13:50:00,47.48,47.54,47.4,47.44,103400.0,23.1486,23.1778,23.1096,23.1291,103400.0
2008-07-01 14:00:00,47.42,47.64,47.42,47.55,75600.0,23.1193,23.2266,23.1193,23.1827,75600.0
2008-07-01 14:10:00,47.55,47.68,47.53,47.61,67200.0,23.1827,23.2461,23.1729,23.2119,67200.0
2008-07-01 14:20:00,47.61,47.68,47.53,47.54,63100.0,23.2119,23.2461,23.1729,23.1778,63100.0
2008-07-01 14:30:00,47.54,47.68,47.51,47.67,70600.0,23.1778,23.2461,23.1632,23.2412,70600.0
2008-07-01 14:40:00,47.67,47.78,47.6,47.64,74400.0,23.2412,23.2948,23.2071,23.2266,74400.0
2008-07-01 14:50:00,47.65,47.87,47.65,47.82,81500.0,23.2314,23.3387,23.2314,23.3143,81500.0
2008-07-01 15:00:00,47.81,47.82,47.64,47.77,96900.0,23.3095,23.3143,23.2266,23.29,96900.0
2008-07-01 15:10:00,47.77,47.77,47.59,47.63,74900.0,23.29,23.29,23.2022,23.2217,74900.0
2008-07-01 15:20:00,47.63,47.67,47.55,47.56,77600.0,23.2217,23.2412,23.1827,23.1876,77600.0
2008-07-01 15:30:00,47.56,47.84,47.54,47.84,90500.0,23.1876,23.3241,23.1778,23.3241,90500.0
2008-07-01 15:40:00,47.84,47.84,47.65,47.65,122700.0,23.3241,23.3241,23.2314,23.2314,122700.0
2008-07-01 15:50:00,47.65,47.72,47.6,47.68,115400.0,23.2314,23.2656,23.2071,23.2461,115400.0
2008-07-02 09:30:00,47.76,48.06,47.68,48.04,86700.0,23.2851,23.4313,23.2461,23.4216,86700.0
2008-07-02 09:40:00,48.0,48.14,47.97,48.09,71500.0,23.4021,23.4703,23.3875,23.446,71500.0
2008-07-02 09:50:00,48.09,48.17,47.87,48.08,52400.0,23.446,23.485,23.3387,23.4411,52400.0
2008-07-02 10:00:00,48.09,48.4,47.95,48.38,81000.0,23.446,23.5971,23.3777,23.5874,81000.0
2008-07-02 10:10:00,48.37,48.38,48.16,48.3,53800.0,23.5825,23.5874,23.4801,23.5484,53800.0
2008-07-02 10:20:00,48.3,48.39,48.28,48.34,52300.0,23.5484,23.5922,23.5386,23.5679,52300.0
2008-07-02 10:30:00,48.36,48.5,48.32,48.46,82000.0,23.5776,23.6459,23.5581,23.6264,82000.0
2008-07-02 10:40:00,48.47,48.49,48.43,48.47,55900.0,23.6312,23.641,23.6117,23.6312,55900.0
2008-07-02 10:50:00,48.47,48.49,48.38,48.38,70600.0,23.6312,23.641,23.5874,23.5874,70600.0
2008-07-02 11:00:00,48.38,48.41,48.31,48.41,125800.0,23.5874,23.602,23.5532,23.602,125800.0
2008-07-02 11:10:00,48.42,48.45,48.38,48.41,45200.0,23.6069,23.6215,23.5874,23.602,45200.0
2008-07-02 11:20:00,48.42,48.45,48.4,48.42,74100.0,23.6069,23.6215,23.5971,23.6069,74100.0
2008-07-02 11:30:00,48.41,48.44,48.3,48.41,90700.0,23.602,23.6166,23.5484,23.602,90700.0
2008-07-02 11:40:00,48.41,48.44,48.36,48.44,43900.0,23.602,23.6166,23.5776,23.6166,43900.0
2008-07-02 11:50:00,48.45,48.47,48.38,48.38,56200.0,23.6215,23.6312,23.5874,23.5874,56200.0
2008-07-02 12:00:00,48.39,48.45,48.38,48.43,39100.0,23.5922,23.6215,23.5874,23.6117,39100.0
2008-07-02 12:10:00,48.43,48.45,48.37,48.4,37300.0,23.6117,23.6215,23.5825,23.5971,37300.0
2008-07-02 12:20:00,48.4,48.43,48.32,48.37,65700.0,23.5971,23.6117,23.5581,23.5825,65700.0
2008-07-02 12:30:00,48.37,48.4,48.35,48.37,23900.0,23.5825,23.5971,23.5727,23.5825,23900.0
2008-07-02 12:40:00,48.39,48.42,48.36,48.41,31300.0,23.5922,23.6069,23.5776,23.602,31300.0
2008-07-02 12:50:00,48.41,48.47,48.41,48.45,39700.0,23.602,23.6312,23.602,23.6215,39700.0
2008-07-02 13:00:00,48.46,48.46,48.41,48.42,31100.0,23.6264,23.6264,23.602,23.6069,31100.0
2008-07-02 13:10:00,48.41,48.45,48.41,48.45,23400.0,23.602,23.6215,23.602,23.6215,23400.0
2008-07-02 13:20:00,48.44,48.45,48.38,48.4,37700.0,23.6166,23.6215,23.5874,23.5971,37700.0
2008-07-02 13:30:00,48.39,48.39,48.35,48.37,25700.0,23.5922,23.5922,23.5727,23.5825,25700.0
2008-07-02 13:40:00,48.36,48.41,48.26,48.41,39100.0,23.5776,23.602,23.5289,23.602,39100.0
2008-07-02 13:50:00,48.39,48.4,48.3,48.34,63900.0,23.5922,23.5971,23.5484,23.5679,63900.0
2008-07-02 14:00:00,48.35,48.37,48.29,48.33,45300.0,23.5727,23.5825,23.5435,23.563,45300.0
2008-07-02 14:10:00,48.32,48.35,48.25,48.27,82200.0,23.5581,23.5727,23.524,23.5337,82200.0
2008-07-02 14:20:00,48.28,48.29,48.13,48.16,269200.0,23.5386,23.5435,23.4655,23.4801,269200.0
2008-07-02 14:30:00,48.15,48.2,48.04,48.06,140400.0,23.4752,23.4996,23.4216,23.4313,140400.0
2008-07-02 14:40:00,48.05,48.07,48.03,48.04,108100.0,23.4265,23.4362,23.4167,23.4216,108100.0
2008-07-02 14:50:00,48.05,48.05,47.9,47.91,159200.0,23.4265,23.4265,23.3533,23.3582,159200.0
2008-07-02 15:00:00,47.91,47.92,47.82,47.86,112300.0,23.3582,23.3631,23.3143,23.3338,112300.0
2008-07-02 15:10:00,47.85,47.85,47.76,47.79,182400.0,23.329,23.329,23.2851,23.2997,182400.0
2008-07-02 15:20:00,47.79,47.88,47.72,47.72,163100.0,23.2997,23.3436,23.2656,23.2656,163100.0
2008-07-02 15:30:00,47.73,47.74,47.57,47.66,197500.0,23.2705,23.2753,23.1924,23.2363,197500.0
2008-07-02 15:40:00,47.65,47.66,47.56,47.58,180400.0,23.2314,23.2363,23.1876,23.1973,180400.0
2008-07-02 15:50:00,47.57,47.61,47.46,47.48,262700.0,23.1924,23.2119,23.1388,23.1486,262700.0
2008-07-03 09:30:00,47.79,48.04,47.67,47.7,76700.0,23.2997,23.4216,23.2412,23.2558,76700.0
2008-07-03 09:40:00,47.69,48.04,47.61,47.98,94100.0,23.251,23.4216,23.2119,23.3923,94100.0
2008-07-03 09:50:00,47.93,47.94,47.66,47.81,59000.0,23.368,23.3728,23.2363,23.3095,59000.0
2008-07-03 10:00:00,47.78,47.79,47.32,47.42,119900.0,23.2948,23.2997,23.0706,23.1193,119900.0
2008-07-03 10:10:00,47.41,47.53,47.25,47.26,111400.0,23.1144,23.1729,23.0364,23.0413,111400.0
2008-07-03 10:20:00,47.27,47.48,47.25,47.47,70500.0,23.0462,23.1486,23.0364,23.1437,70500.0
2008-07-03 10:30:00,47.47,47.49,47.32,47.36,104800.0,23.1437,23.1534,23.0706,23.0901,104800.0
2008-07-03 10:40:00,47.35,47.54,47.34,47.51,81200.0,23.0852,23.1778,23.0803,23.1632,81200.0
2008-07-03 10:50:00,47.51,47.66,47.45,47.52,46100.0,23.1632,23.2363,23.1339,23.1681,46100.0
2008-07-03 11:00:00,47.53,47.58,47.46,47.51,84300.0,23.1729,23.1973,23.1388,23.1632,84300.0
2008-07-03 11:10:00,47.53,47.57,47.42,47.57,71000.0,23.1729,23.1924,23.1193,23.1924,71000.0
2008-07-03 11:20:00,47.56,47.59,47.4,47.47,42900.0,23.1876,23.2022,23.1096,23.1437,42900.0
2008-07-03 11:30:00,47.49,47.54,47.4,47.41,42000.0,23.1534,23.1778,23.1096,23.1144,42000.0
2008-07-03 11:40:00,47.42,47.55,47.41,47.53,80800.0,23.1193,23.1827,23.1144,23.1729,80800.0
2008-07-03 11:50:00,47.53,47.53,47.4,47.41,43700.0,23.1729,23.1729,23.1096,23.1144,43700.0
2008-07-03 12:00:00,47.42,47.49,47.31,47.31,51700.0,23.1193,23.1534,23.0657,23.0657,51700.0
2008-07-03 12:10:00,47.32,47.35,47.09,47.11,80800.0,23.0706,23.0852,22.9584,22.9682,80800.0
2008-07-03 12:20:00,47.11,47.14,47.04,47.04,73200.0,22.9682,22.9828,22.934,22.934,73200.0
2008-07-03 12:30:00,47.05,47.15,46.91,47.15,126200.0,22.9389,22.9877,22.8707,22.9877,126200.0
2008-07-03 12:40:00,47.14,47.17,46.83,46.86,123600.0,22.9828,22.9974,22.8317,22.8463,123600.0
2008-07-03 12:50:00,46.86,46.95,46.82,46.94,121300.0,22.8463,22.8902,22.8268,22.8853,121300.0
2008-07-07 09:30:00,46.97,47.34,46.97,47.18,62900.0,22.8999,23.0803,22.8999,23.0023,62900.0
2008-07-07 09:40:00,47.18,47.4,47.09,47.37,58000.0,23.0023,23.1096,22.9584,23.0949,58000.0
2008-07-07 09:50:00,47.36,47.42,47.19,47.32,99100.0,23.0901,23.1193,23.0072,23.0706,99100.0
2008-07-07 10:00:00,47.31,47.35,47.23,47.29,55100.0,23.0657,23.0852,23.0267,23.0559,55100.0
2008-07-07 10:10:00,47.31,47.45,47.24,47.44,49100.0,23.0657,23.1339,23.0316,23.1291,49100.0
2008-07-07 10:20:00,47.43,47.46,47.29,47.3,38900.0,23.1242,23.1388,23.0559,23.0608,38900.0
2008-07-07 10:30:00,47.32,47.45,47.3,47.43,44900.0,23.0706,23.1339,23.0608,23.1242,44900.0
2008-07-07 10:40:00,47.43,47.54,47.4,47.52,31900.0,23.1242,23.1778,23.1096,23.1681,31900.0
2008-07-07 10:50:00,47.53,47.56,47.46,47.52,30300.0,23.1729,23.1876,23.1388,23.1681,30300.0
2008-07-07 11:00:00,47.51,47.57,47.47,47.52,23400.0,23.1632,23.1924,23.1437,23.1681,23400.0
2008-07-07 11:10:00,47.51,47.65,47.48,47.62,38600.0,23.1632,23.2314,23.1486,23.2168,38600.0
2008-07-07 11:20:00,47.63,47.73,47.58,47.7,62500.0,23.2217,23.2705,23.1973,23.2558,62500.0
2008-07-07 11:30:00,47.72,47.77,47.49,47.51,54200.0,23.2656,23.29,23.1534,23.1632,54200.0
2008-07-07 11:40:00,47.51,47.63,47.49,47.49,51400.0,23.1632,23.2217,23.1534,23.1534,51400.0
2008-07-07 11:50:00,47.49,47.55,47.46,47.46,25400.0,23.1534,23.1827,23.1388,23.1388,25400.0
2008-07-07 12:00:00,47.45,47.5,47.42,47.44,26900.0,23.1339,23.1583,23.1193,23.1291,26900.0
2008-07-07 12:10:00,47.44,47.49,47.37,47.39,34300.0,23.1291,23.1534,23.0949,23.1047,34300.0
2008-07-07 12:20:00,47.4,47.4,47.24,47.26,51500.0,23.1096,23.1096,23.0316,23.0413,51500.0
2008-07-07 12:30:00,47.26,47.29,47.09,47.16,84800.0,23.0413,23.0559,22.9584,22.9926,84800.0
2008-07-07 12:40:00,47.16,47.21,47.08,47.15,42300.0,22.9926,23.0169,22.9535,22.9877,42300.0
2008-07-07 12:50:00,47.14,47.18,46.89,46.99,60000.0,22.9828,23.0023,22.8609,22.9097,60000.0
2008-07-07 13:00:00,46.97,47.01,46.7,46.7,50900.0,22.8999,22.9194,22.7683,22.7683,50900.0
2008-07-07 13:10:00,46.7,46.74,46.6,46.71,53300.0,22.7683,22.7878,22.7195,22.7732,53300.0
2008-07-07 13:20:00,46.7,46.73,46.63,46.7,35900.0,22.7683,22.7829,22.7342,22.7683,35900.0
2008-07-07 13:30:00,46.69,46.78,46.65,46.65,60200.0,22.7634,22.8073,22.7439,22.7439,60200.0
2008-07-07 13:40:00,46.66,46.78,46.63,46.76,58100.0,22.7488,22.8073,22.7342,22.7975,58100.0
2008-07-07 13:50:00,46.76,46.79,46.69,46.73,49400.0,22.7975,22.8122,22.7634,22.7829,49400.0
2008-07-07 14:00:00,46.73,46.8,46.61,46.68,63900.0,22.7829,22.817,22.7244,22.7585,63900.0
2008-07-07 14:10:00,46.67,46.73,46.63,46.68,58900.0,22.7537,22.7829,22.7342,22.7585,58900.0
2008-07-07 14:20:00,46.69,46.73,46.59,46.66,59200.0,22.7634,22.7829,22.7147,22.7488,59200.0
2008-07-07 14:30:00,46.66,46.69,46.59,46.62,48000.0,22.7488,22.7634,22.7147,22.7293,48000.0
2008-07-07 14:40:00,46.6,46.61,46.38,46.42,72700.0,22.7195,22.7244,22.6123,22.6318,72700.0
2008-07-07 14:50:00,46.43,46.5,46.41,46.5,45000.0,22.6366,22.6708,22.6269,22.6708,45000.0
2008-07-07 15:00:00,46.5,46.62,46.48,46.55,81700.0,22.6708,22.7293,22.661,22.6952,81700.0
2008-07-07 15:10:00,46.54,46.75,46.52,46.67,56000.0,22.6903,22.7927,22.6805,22.7537,56000.0
2008-07-07 15:20:00,46.65,46.8,46.57,46.79,87500.0,22.7439,22.817,22.7049,22.8122,87500.0
2008-07-07 15:30:00,46.81,46.99,46.75,46.98,82300.0,22.8219,22.9097,22.7927,22.9048,82300.0
2008-07-07 15:40:00,46.98,47.09,46.91,47.08,64500.0,22.9048,22.9584,22.8707,22.9535,64500.0
2008-07-07 15:50:00,47.08,47.11,46.79,46.79,89300.0,22.9535,22.9682,22.8122,22.8122,89300.0
2008-07-08 09:30:00,46.71,47.06,46.71,46.99,80200.0,22.7732,22.9438,22.7732,22.9097,80200.0
2008-07-08 09:40:00,46.97,47.26,46.84,47.2,76900.0,22.8999,23.0413,22.8365,23.0121,76900.0
2008-07-08 09:50:00,47.19,47.2,46.91,46.97,78300.0,23.0072,23.0121,22.8707,22.8999,78300.0
2008-07-08 10:00:00,46.95,47.05,46.84,47.03,59700.0,22.8902,22.9389,22.8365,22.9292,59700.0
2008-07-08 10:10:00,47.03,47.03,46.77,46.94,93600.0,22.9292,22.9292,22.8024,22.8853,93600.0
2008-07-08 10:20:00,46.94,47.05,46.82,46.92,77000.0,22.8853,22.9389,22.8268,22.8755,77000.0
2008-07-08 10:30:00,46.91,47.07,46.9,46.99,92600.0,22.8707,22.9487,22.8658,22.9097,92600.0
2008-07-08 10:40:00,46.98,46.99,46.75,46.8,84400.0,22.9048,22.9097,22.7927,22.817,84400.0
2008-07-08 10:50:00,46.8,46.85,46.71,46.73,105200.0,22.817,22.8414,22.7732,22.7829,105200.0
2008-07-08 11:00:00,46.75,46.77,46.65,46.72,142100.0,22.7927,22.8024,22.7439,22.778,142100.0
2008-07-08 11:10:00,46.73,46.73,46.61,46.69,99900.0,22.7829,22.7829,22.7244,22.7634,99900.0
2008-07-08 11:20:00,46.69,46.75,46.56,46.75,98700.0,22.7634,22.7927,22.7,22.7927,98700.0
2008-07-08 11:30:00,46.75,46.76,46.65,46.69,47600.0,22.7927,22.7975,22.7439,22.7634,47600.0
2008-07-08 11:40:00,46.69,46.7,46.61,46.63,28900.0,22.7634,22.7683,22.7244,22.7342,28900.0
2008-07-08 11:50:00,46.63,46.65,46.52,46.54,33800.0,22.7342,22.7439,22.6805,22.6903,33800.0
2008-07-08 12:00:00,46.54,46.59,46.39,46.41,61000.0,22.6903,22.7147,22.6171,22.6269,61000.0
2008-07-08 12:10:00,46.41,46.41,46.27,46.35,76400.0,22.6269,22.6269,22.5586,22.5976,76400.0
2008-07-08 12:20:00,46.34,46.42,46.29,46.34,60200.0,22.5928,22.6318,22.5684,22.5928,60200.0
2008-07-08 12:30:00,46.34,46.42,46.3,46.31,52600.0,22.5928,22.6318,22.5733,22.5781,52600.0
2008-07-08 12:40:00,46.3,46.33,46.28,46.32,24400.0,22.5733,22.5879,22.5635,22.583,24400.0
2008-07-08 12:50:00,46.32,46.34,46.23,46.31,51800.0,22.583,22.5928,22.5391,22.5781,51800.0
2008-07-08 13:00:00,46.31,46.39,46.29,46.39,42100.0,22.5781,22.6171,22.5684,22.6171,42100.0
2008-07-08 13:10:00,46.39,46.4,46.31,46.32,40300.0,22.6171,22.622,22.5781,22.583,40300.0
2008-07-08 13:20:00,46.32,46.39,46.31,46.35,33700.0,22.583,22.6171,22.5781,22.5976,33700.0
2008-07-08 13:30:00,46.36,46.41,46.32,46.36,35700.0,22.6025,22.6269,22.583,22.6025,35700.0
2008-07-08 13:40:00,46.35,46.37,46.3,46.35,42300.0,22.5976,22.6074,22.5733,22.5976,42300.0
2008-07-08 13:50:00,46.34,46.39,46.3,46.33,50400.0,22.5928,22.6171,22.5733,22.5879,50400.0
2008-07-08 14:00:00,46.33,46.35,46.31,46.35,40900.0,22.5879,22.5976,22.5781,22.5976,40900.0
2008-07-08 14:10:00,46.35,46.37,46.28,46.34,57000.0,22.5976,22.6074,22.5635,22.5928,57000.0
2008-07-08 14:20:00,46.33,46.35,46.28,46.35,53500.0,22.5879,22.5976,22.5635,22.5976,53500.0
2008-07-08 14:30:00,46.35,46.4,46.31,46.35,91100.0,22.5976,22.622,22.5781,22.5976,91100.0
2008-07-08 14:40:00,46.36,46.58,46.36,46.52,137700.0,22.6025,22.7098,22.6025,22.6805,137700.0
2008-07-08 14:50:00,46.52,46.58,46.49,46.54,95000.0,22.6805,22.7098,22.6659,22.6903,95000.0
2008-07-08 15:00:00,46.57,46.65,46.53,46.59,99700.0,22.7049,22.7439,22.6854,22.7147,99700.0
2008-07-08 15:10:00,46.6,46.71,46.56,46.7,88000.0,22.7195,22.7732,22.7,22.7683,88000.0
2008-07-08 15:20:00,46.7,46.81,46.68,46.76,74900.0,22.7683,22.8219,22.7585,22.7975,74900.0
2008-07-08 15:30:00,46.76,46.81,46.47,46.55,147800.0,22.7975,22.8219,22.6561,22.6952,147800.0
2008-07-08 15:40:00,46.56,46.62,46.51,46.52,141700.0,22.7,22.7293,22.6756,22.6805,141700.0
2008-07-08 15:50:00,46.52,46.66,46.48,46.61,132200.0,22.6805,22.7488,22.661,22.7244,132200.0
2008-07-09 09:30:00,46.46,46.77,46.46,46.77,52600.0,22.6513,22.8024,22.6513,22.8024,52600.0
2008-07-09 09:40:00,46.78,46.92,46.63,46.75,61300.0,22.8073,22.8755,22.7342,22.7927,61300.0
2008-07-09 09:50:00,46.77,47.17,46.77,47.1,66500.0,22.8024,22.9974,22.8024,22.9633,66500.0
2008-07-09 10:00:00,47.11,47.16,46.97,47.14,56200.0,22.9682,22.9926,22.8999,22.9828,56200.0
2008-07-09 10:10:00,47.14,47.22,47.08,47.14,48500.0,22.9828,23.0218,22.9535,22.9828,48500.0
2008-07-09 10:20:00,47.15,47.22,47.0,47.01,64400.0,22.9877,23.0218,22.9145,22.9194,64400.0
2008-07-09 10:30:00,47.01,47.09,46.91,47.07,103200.0,22.9194,22.9584,22.8707,22.9487,103200.0
2008-07-09 10:40:00,47.06,47.09,46.9,46.94,80900.0,22.9438,22.9584,22.8658,22.8853,80900.0
2008-07-09 10:50:00,46.96,47.12,46.93,47.12,38100.0,22.895,22.9731,22.8804,22.9731,38100.0
2008-07-09 11:00:00,47.11,47.14,47.0,47.02,62200.0,22.9682,22.9828,22.9145,22.9243,62200.0
2008-07-09 11:10:00,47.02,47.13,46.97,47.12,59500.0,22.9243,22.9779,22.8999,22.9731,59500.0
2008-07-09 11:20:00,47.12,47.16,47.02,47.05,37200.0,22.9731,22.9926,22.9243,22.9389,37200.0
2008-07-09 11:30:00,47.05,47.1,47.03,47.06,47500.0,22.9389,22.9633,22.9292,22.9438,47500.0
2008-07-09 11:40:00,47.06,47.07,46.93,46.98,55400.0,22.9438,22.9487,22.8804,22.9048,55400.0
2008-07-09 11:50:00,46.98,47.17,46.98,47.15,40100.0,22.9048,22.9974,22.9048,22.9877,40100.0
2008-07-09 12:00:00,47.15,47.2,47.1,47.17,35700.0,22.9877,23.0121,22.9633,22.9974,35700.0
2008-07-09 12:10:00,47.17,47.22,47.13,47.14,36600.0,22.9974,23.0218,22.9779,22.9828,36600.0
2008-07-09 12:20:00,47.14,47.2,47.09,47.13,34800.0,22.9828,23.0121,22.9584,22.9779,34800.0
2008-07-09 12:30:00,47.13,47.15,46.99,47.02,45600.0,22.9779,22.9877,22.9097,22.9243,45600.0
2008-07-09 12:40:00,47.02,47.07,46.99,47.01,18100.0,22.9243,22.9487,22.9097,22.9194,18100.0
2008-07-09 12:50:00,47.03,47.06,46.97,47.02,27100.0,22.9292,22.9438,22.8999,22.9243,27100.0
2008-07-09 13:00:00,47.02,47.03,46.95,46.97,27000.0,22.9243,22.9292,22.8902,22.8999,27000.0
2008-07-09 13:10:00,46.97,46.99,46.91,46.95,34500.0,22.8999,22.9097,22.8707,22.8902,34500.0
2008-07-09 13:20:00,46.95,47.0,46.91,46.99,18600.0,22.8902,22.9145,22.8707,22.9097,18600.0
2008-07-09 13:30:00,47.0,47.1,46.97,47.03,28400.0,22.9145,22.9633,22.8999,22.9292,28400.0
2008-07-09 13:40:00,47.03,47.1,47.02,47.09,20000.0,22.9292,22.9633,22.9243,22.9584,20000.0
2008-07-09 13:50:00,47.08,47.14,47.05,47.09,26200.0,22.9535,22.9828,22.9389,22.9584,26200.0
2008-07-09 14:00:00,47.09,47.13,46.98,47.11,37400.0,22.9584,22.9779,22.9048,22.9682,37400.0
2008-07-09 14:10:00,47.11,47.15,47.05,47.06,41900.0,22.9682,22.9877,22.9389,22.9438,41900.0
2008-07-09 14:20:00,47.06,47.16,47.03,47.14,30800.0,22.9438,22.9926,22.9292,22.9828,30800.0
2008-07-09 14:30:00,47.15,47.15,47.06,47.13,35800.0,22.9877,22.9877,22.9438,22.9779,35800.0
2008-07-09 14:40:00,47.13,47.19,47.09,47.18,30500.0,22.9779,23.0072,22.9584,23.0023,30500.0
2008-07-09 14:50:00,47.18,47.21,47.01,47.02,55500.0,23.0023,23.0169,22.9194,22.9243,55500.0
2008-07-09 15:00:00,47.03,47.13,46.98,47.09,48300.0,22.9292,22.9779,22.9048,22.9584,48300.0
2008-07-09 15:10:00,47.09,47.19,47.07,47.16,41600.0,22.9584,23.0072,22.9487,22.9926,41600.0
2008-07-09 15:20:00,47.16,47.18,47.08,47.17,44400.0,22.9926,23.0023,22.9535,22.9974,44400.0
2008-07-09 15:30:00,47.17,47.23,47.12,47.21,58100.0,22.9974,23.0267,22.9731,23.0169,58100.0
2008-07-09 15:40:00,47.22,47.22,47.04,47.07,81200.0,23.0218,23.0218,22.934,22.9487,81200.0
2008-07-09 15:50:00,47.07,47.07,46.93,46.95,183400.0,22.9487,22.9487,22.8804,22.8902,183400.0
2008-07-10 09:30:00,47.03,47.36,46.85,47.17,91100.0,22.9292,23.0901,22.8414,22.9974,91100.0
2008-07-10 09:40:00,47.15,47.3,46.94,47.01,91000.0,22.9877,23.0608,22.8853,22.9194,91000.0
2008-07-10 09:50:00,47.0,47.09,46.84,46.92,82600.0,22.9145,22.9584,22.8365,22.8755,82600.0
2008-07-10 10:00:00,46.96,47.06,46.83,46.89,94400.0,22.895,22.9438,22.8317,22.8609,94400.0
2008-07-10 10:10:00,46.88,47.05,46.75,46.76,80000.0,22.856,22.9389,22.7927,22.7975,80000.0
2008-07-10 10:20:00,46.76,46.87,46.7,46.78,109700.0,22.7975,22.8512,22.7683,22.8073,109700.0
2008-07-10 10:30:00,46.77,46.86,46.64,46.77,77100.0,22.8024,22.8463,22.739,22.8024,77100.0
2008-07-10 10:40:00,46.77,46.89,46.76,46.85,74600.0,22.8024,22.8609,22.7975,22.8414,74600.0
2008-07-10 10:50:00,46.85,46.99,46.73,46.88,46400.0,22.8414,22.9097,22.7829,22.856,46400.0
2008-07-10 11:00:00,46.83,47.11,46.83,46.93,60900.0,22.8317,22.9682,22.8317,22.8804,60900.0
2008-07-10 11:10:00,46.93,47.02,46.8,46.84,25300.0,22.8804,22.9243,22.817,22.8365,25300.0
2008-07-10 11:20:00,46.84,46.86,46.75,46.81,35200.0,22.8365,22.8463,22.7927,22.8219,35200.0
2008-07-10 11:30:00,46.85,46.94,46.81,46.91,26500.0,22.8414,22.8853,22.8219,22.8707,26500.0
2008-07-10 11:40:00,46.91,47.0,46.9,46.9,20600.0,22.8707,22.9145,22.8658,22.8658,20600.0
2008-07-10 11:50:00,46.9,46.95,46.86,46.89,25900.0,22.8658,22.8902,22.8463,22.8609,25900.0
2008-07-10 12:00:00,46.91,47.0,46.9,46.91,34600.0,22.8707,22.9145,22.8658,22.8707,34600.0
2008-07-10 12:10:00,46.94,47.03,46.94,47.02,21200.0,22.8853,22.9292,22.8853,22.9243,21200.0
2008-07-10 12:20:00,47.01,47.02,46.9,47.02,20300.0,22.9194,22.9243,22.8658,22.9243,20300.0
2008-07-10 12:30:00,46.99,47.01,46.94,46.99,14100.0,22.9097,22.9194,22.8853,22.9097,14100.0
2008-07-10 12:40:00,47.0,47.04,46.95,46.98,15400.0,22.9145,22.934,22.8902,22.9048,15400.0
2008-07-10 12:50:00,46.97,46.98,46.86,46.91,23300.0,22.8999,22.9048,22.8463,22.8707,23300.0
2008-07-10 13:00:00,46.89,47.04,46.85,47.01,36200.0,22.8609,22.934,22.8414,22.9194,36200.0
2008-07-10 13:10:00,47.0,47.13,47.0,47.11,24700.0,22.9145,22.9779,22.9145,22.9682,24700.0
2008-07-10 13:20:00,47.09,47.18,47.09,47.11,23200.0,22.9584,23.0023,22.9584,22.9682,23200.0
2008-07-10 13:30:00,47.1,47.24,47.1,47.21,21700.0,22.9633,23.0316,22.9633,23.0169,21700.0
2008-07-10 13:40:00,47.21,47.24,47.16,47.21,27000.0,23.0169,23.0316,22.9926,23.0169,27000.0
2008-07-10 13:50:00,47.19,47.28,47.12,47.26,26400.0,23.0072,23.0511,22.9731,23.0413,26400.0
2008-07-10 14:00:00,47.24,47.25,47.07,47.14,20900.0,23.0316,23.0364,22.9487,22.9828,20900.0
2008-07-10 14:10:00,47.12,47.12,47.06,47.1,22700.0,22.9731,22.9731,22.9438,22.9633,22700.0
2008-07-10 14:20:00,47.09,47.1,46.87,46.96,75500.0,22.9584,22.9633,22.8512,22.895,75500.0
2008-07-10 14:30:00,46.97,47.06,46.95,47.02,46500.0,22.8999,22.9438,22.8902,22.9243,46500.0
2008-07-10 14:40:00,47.03,47.1,46.86,46.89,76600.0,22.9292,22.9633,22.8463,22.8609,76600.0
2008-07-10 14:50:00,46.9,46.98,46.83,46.9,64000.0,22.8658,22.9048,22.8317,22.8658,64000.0
2008-07-10 15:00:00,46.88,47.04,46.82,46.98,76200.0,22.856,22.934,22.8268,22.9048,76200.0
2008-07-10 15:10:00,46.98,47.04,46.95,46.99,45700.0,22.9048,22.934,22.8902,22.9097,45700.0
2008-07-10 15:20:00,46.99,47.13,46.99,47.09,85500.0,22.9097,22.9779,22.9097,22.9584,85500.0
2008-07-10 15:30:00,47.06,47.11,46.91,47.01,69100.0,22.9438,22.9682,22.8707,22.9194,69100.0
2008-07-10 15:40:00,47.02,47.19,47.0,47.16,83900.0,22.9243,23.0072,22.9145,22.9926,83900.0
2008-07-10 15:50:00,47.17,47.2,47.03,47.16,108000.0,22.9974,23.0121,22.9292,22.9926,108000.0
2008-07-11 09:30:00,46.69,46.92,46.69,46.71,53100.0,22.7634,22.8755,22.7634,22.7732,53100.0
2008-07-11 09:40:00,46.72,46.94,46.48,46.69,70000.0,22.778,22.8853,22.661,22.7634,70000.0
2008-07-11 09:50:00,46.73,46.93,46.58,46.78,63200.0,22.7829,22.8804,22.7098,22.8073,63200.0
2008-07-11 10:00:00,46.78,47.09,46.61,46.87,53000.0,22.8073,22.9584,22.7244,22.8512,53000.0
2008-07-11 10:10:00,46.83,46.92,46.7,46.79,48200.0,22.8317,22.8755,22.7683,22.8122,48200.0
2008-07-11 10:20:00,46.78,46.93,46.43,46.48,69300.0,22.8073,22.8804,22.6366,22.661,69300.0
2008-07-11 10:30:00,46.45,46.82,46.44,46.69,67100.0,22.6464,22.8268,22.6415,22.7634,67100.0
2008-07-11 10:40:00,46.69,46.82,46.6,46.81,38600.0,22.7634,22.8268,22.7195,22.8219,38600.0
2008-07-11 10:50:00,46.8,46.83,46.72,46.8,51400.0,22.817,22.8317,22.778,22.817,51400.0
2008-07-11 11:00:00,46.77,46.9,46.75,46.9,57200.0,22.8024,22.8658,22.7927,22.8658,57200.0
2008-07-11 11:10:00,46.91,47.09,46.91,47.08,51400.0,22.8707,22.9584,22.8707,22.9535,51400.0
2008-07-11 11:20:00,47.07,47.11,46.81,46.86,73800.0,22.9487,22.9682,22.8219,22.8463,73800.0
2008-07-11 11:30:00,46.85,47.05,46.74,47.04,52900.0,22.8414,22.9389,22.7878,22.934,52900.0
2008-07-11 11:40:00,47.04,47.08,46.97,47.01,55500.0,22.934,22.9535,22.8999,22.9194,55500.0
2008-07-11 11:50:00,47.0,47.12,47.0,47.08,42900.0,22.9145,22.9731,22.9145,22.9535,42900.0
2008-07-11 12:00:00,47.09,47.15,47.06,47.13,39800.0,22.9584,22.9877,22.9438,22.9779,39800.0
2008-07-11 12:10:00,47.14,47.15,47.05,47.09,24900.0,22.9828,22.9877,22.9389,22.9584,24900.0
2008-07-11 12:20:00,47.08,47.12,47.0,47.07,16100.0,22.9535,22.9731,22.9145,22.9487,16100.0
2008-07-11 12:30:00,47.06,47.07,46.95,47.07,31000.0,22.9438,22.9487,22.8902,22.9487,31000.0
2008-07-11 12:40:00,47.06,47.13,47.04,47.06,20000.0,22.9438,22.9779,22.934,22.9438,20000.0
2008-07-11 12:50:00,47.08,47.09,46.93,47.02,26700.0,22.9535,22.9584,22.8804,22.9243,26700.0
2008-07-11 13:00:00,47.01,47.04,46.78,46.85,49500.0,22.9194,22.934,22.8073,22.8414,49500.0
2008-07-11 13:10:00,46.85,46.89,46.74,46.8,55500.0,22.8414,22.8609,22.7878,22.817,55500.0
2008-07-11 13:20:00,46.8,46.82,46.75,46.78,31200.0,22.817,22.8268,22.7927,22.8073,31200.0
2008-07-11 13:30:00,46.78,46.82,46.72,46.75,28700.0,22.8073,22.8268,22.778,22.7927,28700.0
2008-07-11 13:40:00,46.75,47.01,46.75,47.01,42300.0,22.7927,22.9194,22.7927,22.9194,42300.0
2008-07-11 13:50:00,47.01,47.01,46.83,46.88,37600.0,22.9194,22.9194,22.8317,22.856,37600.0
2008-07-11 14:00:00,46.87,47.0,46.86,46.97,24900.0,22.8512,22.9145,22.8463,22.8999,24900.0
2008-07-11 14:10:00,46.96,47.05,46.92,47.05,41100.0,22.895,22.9389,22.8755,22.9389,41100.0
2008-07-11 14:20:00,47.05,47.07,46.84,46.84,47000.0,22.9389,22.9487,22.8365,22.8365,47000.0
2008-07-11 14:30:00,46.85,46.97,46.82,46.93,38800.0,22.8414,22.8999,22.8268,22.8804,38800.0
2008-07-11 14:40:00,46.93,47.12,46.89,47.12,59200.0,22.8804,22.9731,22.8609,22.9731,59200.0
2008-07-11 14:50:00,47.12,47.36,47.04,47.22,127500.0,22.9731,23.0901,22.934,23.0218,127500.0
2008-07-11 15:00:00,47.23,47.58,47.0,47.45,162100.0,23.0267,23.1973,22.9145,23.1339,162100.0
2008-07-11 15:10:00,47.42,47.47,47.06,47.13,101900.0,23.1193,23.1437,22.9438,22.9779,101900.0
2008-07-11 15:20:00,47.12,47.21,46.98,47.04,76000.0,22.9731,23.0169,22.9048,22.934,76000.0
2008-07-11 15:30:00,47.05,47.09,46.67,46.94,99300.0,22.9389,22.9584,22.7537,22.8853,99300.0
2008-07-11 15:40:00,46.92,47.07,46.77,46.88,93600.0,22.8755,22.9487,22.8024,22.856,93600.0
2008-07-11 15:50:00,46.88,47.09,46.87,46.9,119300.0,22.856,22.9584,22.8512,22.8658,119300.0
2008-07-14 09:30:00,47.33,47.33,46.92,46.99,95100.0,23.0754,23.0754,22.8755,22.9097,95100.0
2008-07-14 09:40:00,47.0,47.03,46.65,46.65,107900.0,22.9145,22.9292,22.7439,22.7439,107900.0
2008-07-14 09:50:00,46.65,46.9,46.53,46.58,97600.0,22.7439,22.8658,22.6854,22.7098,97600.0
2008-07-14 10:00:00,46.6,46.78,46.46,46.53,89700.0,22.7195,22.8073,22.6513,22.6854,89700.0
2008-07-14 10:10:00,46.55,46.62,46.41,46.5,85400.0,22.6952,22.7293,22.6269,22.6708,85400.0
2008-07-14 10:20:00,46.48,46.67,46.44,46.5,85300.0,22.661,22.7537,22.6415,22.6708,85300.0
2008-07-14 10:30:00,46.52,46.66,46.5,46.56,48300.0,22.6805,22.7488,22.6708,22.7,48300.0
2008-07-14 10:40:00,46.55,46.67,46.44,46.46,55400.0,22.6952,22.7537,22.6415,22.6513,55400.0
2008-07-14 10:50:00,46.44,46.5,46.35,46.41,43500.0,22.6415,22.6708,22.5976,22.6269,43500.0
2008-07-14 11:00:00,46.39,46.4,46.22,46.33,68700.0,22.6171,22.622,22.5343,22.5879,68700.0
2008-07-14 11:10:00,46.3,46.41,46.21,46.4,44700.0,22.5733,22.6269,22.5294,22.622,44700.0
2008-07-14 11:20:00,46.4,46.45,46.26,46.26,43500.0,22.622,22.6464,22.5538,22.5538,43500.0
2008-07-14 11:30:00,46.26,46.3,46.21,46.23,51400.0,22.5538,22.5733,22.5294,22.5391,51400.0
2008-07-14 11:40:00,46.22,46.33,46.21,46.33,41800.0,22.5343,22.5879,22.5294,22.5879,41800.0
2008-07-14 11:50:00,46.32,46.34,46.05,46.16,49700.0,22.583,22.5928,22.4514,22.505,49700.0
2008-07-14 12:00:00,46.15,46.26,46.14,46.19,53500.0,22.5001,22.5538,22.4953,22.5196,53500.0
2008-07-14 12:10:00,46.21,46.25,46.16,46.25,51100.0,22.5294,22.5489,22.505,22.5489,51100.0
2008-07-14 12:20:00,46.23,46.26,46.19,46.19,72900.0,22.5391,22.5538,22.5196,22.5196,72900.0
2008-07-14 12:30:00,46.19,46.24,46.07,46.13,37300.0,22.5196,22.544,22.4611,22.4904,37300.0
2008-07-14 12:40:00,46.12,46.17,46.08,46.11,35400.0,22.4855,22.5099,22.466,22.4806,35400.0
2008-07-14 12:50:00,46.11,46.14,45.98,46.0,44900.0,22.4806,22.4953,22.4173,22.427,44900.0
2008-07-14 13:00:00,46.0,46.02,45.92,45.94,49200.0,22.427,22.4368,22.388,22.3977,49200.0
2008-07-14 13:10:00,45.92,46.02,45.91,46.0,64100.0,22.388,22.4368,22.3831,22.427,64100.0
2008-07-14 13:20:00,46.0,46.01,45.86,45.89,38000.0,22.427,22.4319,22.3587,22.3734,38000.0
2008-07-14 13:30:00,45.9,45.9,45.84,45.9,47900.0,22.3782,22.3782,22.349,22.3782,47900.0
2008-07-14 13:40:00,45.89,46.0,45.84,45.96,50900.0,22.3734,22.427,22.349,22.4075,50900.0
2008-07-14 13:50:00,45.95,46.01,45.93,45.97,40300.0,22.4026,22.4319,22.3929,22.4124,40300.0
2008-07-14 14:00:00,45.96,45.99,45.94,45.94,54700.0,22.4075,22.4221,22.3977,22.3977,54700.0
2008-07-14 14:10:00,45.96,46.04,45.95,46.02,51500.0,22.4075,22.4465,22.4026,22.4368,51500.0
2008-07-14 14:20:00,46.02,46.05,45.97,46.0,64500.0,22.4368,22.4514,22.4124,22.427,64500.0
2008-07-14 14:30:00,46.0,46.05,45.98,46.04,37200.0,22.427,22.4514,22.4173,22.4465,37200.0
2008-07-14 14:40:00,46.03,46.05,45.94,45.96,38600.0,22.4416,22.4514,22.3977,22.4075,38600.0
2008-07-14 14:50:00,45.95,46.01,45.92,45.97,55400.0,22.4026,22.4319,22.388,22.4124,55400.0
2008-07-14 15:00:00,45.97,46.01,45.87,45.93,73100.0,22.4124,22.4319,22.3636,22.3929,73100.0
2008-07-14 15:10:00,45.95,46.05,45.93,45.97,52500.0,22.4026,22.4514,22.3929,22.4124,52500.0
2008-07-14 15:20:00,46.0,46.19,45.97,46.14,118200.0,22.427,22.5196,22.4124,22.4953,118200.0
2008-07-14 15:30:00,46.15,46.29,46.13,46.23,137500.0,22.5001,22.5684,22.4904,22.5391,137500.0
2008-07-14 15:40:00,46.23,46.25,46.06,46.11,121600.0,22.5391,22.5489,22.4563,22.4806,121600.0
2008-07-14 15:50:00,46.11,46.15,45.93,46.01,191200.0,22.4806,22.5001,22.3929,22.4319,191200.0
2008-07-15 09:30:00,46.0,46.08,45.49,45.93,66900.0,22.427,22.466,22.1784,22.3929,66900.0
2008-07-15 09:40:00,45.93,46.01,45.8,45.88,98800.0,22.3929,22.4319,22.3295,22.3685,98800.0
2008-07-15 09:50:00,45.87,45.93,45.79,45.85,59300.0,22.3636,22.3929,22.3246,22.3539,59300.0
2008-07-15 10:00:00,45.86,45.89,45.53,45.58,132300.0,22.3587,22.3734,22.1979,22.2222,132300.0
2008-07-15 10:10:00,45.6,45.8,45.6,45.62,60200.0,22.232,22.3295,22.232,22.2417,60200.0
2008-07-15 10:20:00,45.59,45.81,45.57,45.67,62800.0,22.2271,22.3344,22.2174,22.2661,62800.0
2008-07-15 10:30:00,45.65,45.72,45.56,45.67,52100.0,22.2564,22.2905,22.2125,22.2661,52100.0
2008-07-15 10:40:00,45.68,45.74,45.57,45.63,70500.0,22.271,22.3002,22.2174,22.2466,70500.0
2008-07-15 10:50:00,45.6,45.67,45.49,45.67,48200.0,22.232,22.2661,22.1784,22.2661,48200.0
2008-07-15 11:00:00,45.65,45.88,45.6,45.7,81200.0,22.2564,22.3685,22.232,22.2807,81200.0
2008-07-15 11:10:00,45.69,45.79,45.6,45.68,80200.0,22.2759,22.3246,22.232,22.271,80200.0
2008-07-15 11:20:00,45.7,45.7,45.44,45.55,71100.0,22.2807,22.2807,22.154,22.2076,71100.0
2008-07-15 11:30:00,45.54,45.64,45.5,45.56,51300.0,22.2027,22.2515,22.1832,22.2125,51300.0
2008-07-15 11:40:00,45.57,45.59,45.41,45.46,37400.0,22.2174,22.2271,22.1394,22.1637,37400.0
2008-07-15 11:50:00,45.48,45.58,45.42,45.44,43700.0,22.1735,22.2222,22.1442,22.154,43700.0
2008-07-15 12:00:00,45.48,45.56,45.43,45.43,44500.0,22.1735,22.2125,22.1491,22.1491,44500.0
2008-07-15 12:10:00,45.42,45.44,45.31,45.36,48900.0,22.1442,22.154,22.0906,22.115,48900.0
2008-07-15 12:20:00,45.42,45.48,45.35,45.37,34700.0,22.1442,22.1735,22.1101,22.1199,34700.0
2008-07-15 12:30:00,45.4,45.48,45.31,45.37,29300.0,22.1345,22.1735,22.0906,22.1199,29300.0
2008-07-15 12:40:00,45.4,45.53,45.39,45.48,32500.0,22.1345,22.1979,22.1296,22.1735,32500.0
2008-07-15 12:50:00,45.48,45.52,45.38,45.44,30100.0,22.1735,22.193,22.1247,22.154,30100.0
2008-07-15 13:00:00,45.45,45.69,45.44,45.67,72700.0,22.1589,22.2759,22.154,22.2661,72700.0
2008-07-15 13:10:00,45.69,45.7,45.58,45.6,33800.0,22.2759,22.2807,22.2222,22.232,33800.0
2008-07-15 13:20:00,45.6,45.68,45.56,45.58,39700.0,22.232,22.271,22.2125,22.2222,39700.0
2008-07-15 13:30:00,45.58,45.65,45.54,45.61,31800.0,22.2222,22.2564,22.2027,22.2369,31800.0
2008-07-15 13:40:00,45.61,45.73,45.61,45.7,33300.0,22.2369,22.2954,22.2369,22.2807,33300.0
2008-07-15 13:50:00,45.7,45.76,45.68,45.75,37300.0,22.2807,22.31,22.271,22.3051,37300.0
2008-07-15 14:00:00,45.74,45.8,45.66,45.76,32900.0,22.3002,22.3295,22.2612,22.31,32900.0
2008-07-15 14:10:00,45.75,45.82,45.62,45.82,41600.0,22.3051,22.3392,22.2417,22.3392,41600.0
2008-07-15 14:20:00,45.8,45.82,45.72,45.81,54400.0,22.3295,22.3392,22.2905,22.3344,54400.0
2008-07-15 14:30:00,45.78,45.89,45.77,45.84,41900.0,22.3197,22.3734,22.3149,22.349,41900.0
2008-07-15 14:40:00,45.84,45.85,45.75,45.77,29200.0,22.349,22.3539,22.3051,22.3149,29200.0
2008-07-15 14:50:00,45.77,45.8,45.71,45.73,33500.0,22.3149,22.3295,22.2856,22.2954,33500.0
2008-07-15 15:00:00,45.76,45.93,45.75,45.89,55600.0,22.31,22.3929,22.3051,22.3734,55600.0
2008-07-15 15:10:00,45.92,46.0,45.8,45.84,57500.0,22.388,22.427,22.3295,22.349,57500.0
2008-07-15 15:20:00,45.84,45.91,45.8,45.84,60600.0,22.349,22.3831,22.3295,22.349,60600.0
2008-07-15 15:30:00,45.84,45.88,45.72,45.76,103000.0,22.349,22.3685,22.2905,22.31,103000.0
2008-07-15 15:40:00,45.76,45.94,45.73,45.85,149500.0,22.31,22.3977,22.2954,22.3539,149500.0
2008-07-15 15:50:00,45.86,45.88,45.67,45.67,124000.0,22.3587,22.3685,22.2661,22.2661,124000.0
2008-07-16 09:30:00,45.85,45.85,45.24,45.55,111500.0,22.3539,22.3539,22.0565,22.2076,111500.0
2008-07-16 09:40:00,45.54,45.69,45.44,45.54,50200.0,22.2027,22.2759,22.154,22.2027,50200.0
2008-07-16 09:50:00,45.53,45.74,45.47,45.6,83000.0,22.1979,22.3002,22.1686,22.232,83000.0
2008-07-16 10:00:00,45.6,45.61,45.24,45.3,57700.0,22.232,22.2369,22.0565,22.0857,57700.0
2008-07-16 10:10:00,45.28,45.34,45.15,45.19,61100.0,22.076,22.1052,22.0126,22.0321,61100.0
2008-07-16 10:20:00,45.19,45.3,45.12,45.28,52500.0,22.0321,22.0857,21.998,22.076,52500.0
2008-07-16 10:30:00,45.28,45.46,45.19,45.46,76500.0,22.076,22.1637,22.0321,22.1637,76500.0
2008-07-16 10:40:00,45.46,45.47,45.21,45.21,68000.0,22.1637,22.1686,22.0418,22.0418,68000.0
2008-07-16 10:50:00,45.21,45.28,45.05,45.07,72700.0,22.0418,22.076,21.9638,21.9736,72700.0
2008-07-16 11:00:00,45.08,45.1,44.91,44.94,83100.0,21.9785,21.9882,21.8956,21.9102,83100.0
2008-07-16 11:10:00,44.95,45.08,44.91,44.92,33000.0,21.9151,21.9785,21.8956,21.9005,33000.0
2008-07-16 11:20:00,44.92,44.98,44.86,44.94,34300.0,21.9005,21.9297,21.8712,21.9102,34300.0
2008-07-16 11:30:00,44.93,44.95,44.84,44.84,22200.0,21.9053,21.9151,21.8615,21.8615,22200.0
2008-07-16 11:40:00,44.85,44.87,44.69,44.69,65300.0,21.8663,21.8761,21.7883,21.7883,65300.0
2008-07-16 11:50:00,44.69,44.79,44.68,44.73,47000.0,21.7883,21.8371,21.7834,21.8078,47000.0
2008-07-16 12:00:00,44.73,44.91,44.73,44.91,28100.0,21.8078,21.8956,21.8078,21.8956,28100.0
2008-07-16 12:10:00,44.91,45.05,44.88,44.95,50200.0,21.8956,21.9638,21.881,21.9151,50200.0
2008-07-16 12:20:00,44.95,45.02,44.87,45.02,52000.0,21.9151,21.9492,21.8761,21.9492,52000.0
2008-07-16 12:30:00,45.01,45.11,44.98,44.98,45400.0,21.9443,21.9931,21.9297,21.9297,45400.0
2008-07-16 12:40:00,44.98,45.04,44.92,45.02,36900.0,21.9297,21.959,21.9005,21.9492,36900.0
2008-07-16 12:50:00,45.01,45.03,44.92,44.92,30500.0,21.9443,21.9541,21.9005,21.9005,30500.0
2008-07-16 13:00:00,44.91,44.95,44.83,44.86,43800.0,21.8956,21.9151,21.8566,21.8712,43800.0
2008-07-16 13:10:00,44.87,44.92,44.77,44.77,45100.0,21.8761,21.9005,21.8273,21.8273,45100.0
2008-07-16 13:20:00,44.77,44.84,44.74,44.81,33700.0,21.8273,21.8615,21.8127,21.8468,33700.0
2008-07-16 13:30:00,44.81,44.85,44.75,44.76,31000.0,21.8468,21.8663,21.8176,21.8224,31000.0
2008-07-16 13:40:00,44.75,44.75,44.67,44.69,35700.0,21.8176,21.8176,21.7786,21.7883,35700.0
2008-07-16 13:50:00,44.69,44.69,44.53,44.56,117100.0,21.7883,21.7883,21.7103,21.7249,117100.0
2008-07-16 14:00:00,44.55,44.63,44.46,44.49,143700.0,21.7201,21.7591,21.6762,21.6908,143700.0
2008-07-16 14:10:00,44.48,44.55,44.46,44.53,50700.0,21.6859,21.7201,21.6762,21.7103,50700.0
2008-07-16 14:20:00,44.53,44.62,44.5,44.51,53700.0,21.7103,21.7542,21.6957,21.7006,53700.0
2008-07-16 14:30:00,44.53,44.62,44.5,44.6,55400.0,21.7103,21.7542,21.6957,21.7444,55400.0
2008-07-16 14:40:00,44.59,44.6,44.46,44.46,76800.0,21.7396,21.7444,21.6762,21.6762,76800.0
2008-07-16 14:50:00,44.46,44.51,44.41,44.43,89800.0,21.6762,21.7006,21.6518,21.6616,89800.0
2008-07-16 15:00:00,44.41,44.45,44.32,44.35,134400.0,21.6518,21.6713,21.6079,21.6226,134400.0
2008-07-16 15:10:00,44.35,44.36,44.28,44.31,130300.0,21.6226,21.6274,21.5884,21.6031,130300.0
2008-07-16 15:20:00,44.3,44.37,44.27,44.31,146900.0,21.5982,21.6323,21.5836,21.6031,146900.0
2008-07-16 15:30:00,44.31,44.47,44.29,44.47,131000.0,21.6031,21.6811,21.5933,21.6811,131000.0
2008-07-16 15:40:00,44.47,44.59,44.46,44.56,211000.0,21.6811,21.7396,21.6762,21.7249,211000.0
2008-07-16 15:50:00,44.55,44.56,44.4,44.52,214800.0,21.7201,21.7249,21.6469,21.7054,214800.0
2008-07-17 09:30:00,44.35,44.51,43.8,43.82,139200.0,21.6226,21.7006,21.3544,21.3642,139200.0
2008-07-17 09:40:00,43.82,44.09,43.68,44.0,126400.0,21.3642,21.4958,21.2959,21.4519,126400.0
2008-07-17 09:50:00,44.02,44.09,43.88,43.97,111200.0,21.4617,21.4958,21.3934,21.4373,111200.0
2008-07-17 10:00:00,43.97,44.04,43.75,43.96,115700.0,21.4373,21.4714,21.33,21.4324,115700.0
2008-07-17 10:10:00,43.94,44.08,43.9,43.99,78000.0,21.4227,21.4909,21.4032,21.447,78000.0
2008-07-17 10:20:00,44.02,44.08,43.95,43.97,77000.0,21.4617,21.4909,21.4275,21.4373,77000.0
2008-07-17 10:30:00,43.98,44.11,43.86,43.87,66500.0,21.4422,21.5055,21.3837,21.3885,66500.0
2008-07-17 10:40:00,43.88,43.95,43.61,43.62,94400.0,21.3934,21.4275,21.2618,21.2666,94400.0
2008-07-17 10:50:00,43.63,43.73,43.59,43.7,64600.0,21.2715,21.3203,21.252,21.3057,64600.0
2008-07-17 11:00:00,43.71,43.95,43.69,43.89,61800.0,21.3105,21.4275,21.3008,21.3983,61800.0
2008-07-17 11:10:00,43.89,44.04,43.88,43.98,63600.0,21.3983,21.4714,21.3934,21.4422,63600.0
2008-07-17 11:20:00,44.01,44.02,43.84,43.93,68700.0,21.4568,21.4617,21.3739,21.4178,68700.0
2008-07-17 11:30:00,43.91,44.08,43.88,43.95,50200.0,21.408,21.4909,21.3934,21.4275,50200.0
2008-07-17 11:40:00,43.95,43.95,43.7,43.73,50800.0,21.4275,21.4275,21.3057,21.3203,50800.0
2008-07-17 11:50:00,43.72,43.76,43.62,43.65,55600.0,21.3154,21.3349,21.2666,21.2813,55600.0
2008-07-17 12:00:00,43.63,43.66,43.55,43.56,38800.0,21.2715,21.2862,21.2325,21.2374,38800.0
2008-07-17 12:10:00,43.57,43.61,43.54,43.61,40900.0,21.2423,21.2618,21.2276,21.2618,40900.0
2008-07-17 12:20:00,43.6,43.64,43.56,43.6,35100.0,21.2569,21.2764,21.2374,21.2569,35100.0
2008-07-17 12:30:00,43.61,43.69,43.6,43.65,45800.0,21.2618,21.3008,21.2569,21.2813,45800.0
2008-07-17 12:40:00,43.64,43.71,43.64,43.69,39300.0,21.2764,21.3105,21.2764,21.3008,39300.0
2008-07-17 12:50:00,43.69,43.73,43.65,43.7,97900.0,21.3008,21.3203,21.2813,21.3057,97900.0
2008-07-17 13:00:00,43.71,43.74,43.66,43.69,39700.0,21.3105,21.3252,21.2862,21.3008,39700.0
2008-07-17 13:10:00,43.68,43.92,43.67,43.92,88300.0,21.2959,21.4129,21.291,21.4129,88300.0
2008-07-17 13:20:00,43.92,43.97,43.87,43.92,86500.0,21.4129,21.4373,21.3885,21.4129,86500.0
2008-07-17 13:30:00,43.92,44.03,43.86,44.03,72300.0,21.4129,21.4665,21.3837,21.4665,72300.0
2008-07-17 13:40:00,44.02,44.08,43.98,44.01,83600.0,21.4617,21.4909,21.4422,21.4568,83600.0
2008-07-17 13:50:00,44.01,44.04,43.92,43.95,43400.0,21.4568,21.4714,21.4129,21.4275,43400.0
2008-07-17 14:00:00,43.95,43.99,43.91,43.91,34500.0,21.4275,21.447,21.408,21.408,34500.0
2008-07-17 14:10:00,43.91,43.97,43.88,43.93,37200.0,21.408,21.4373,21.3934,21.4178,37200.0
2008-07-17 14:20:00,43.94,43.99,43.88,43.91,37700.0,21.4227,21.447,21.3934,21.408,37700.0
2008-07-17 14:30:00,43.91,43.94,43.82,43.82,55800.0,21.408,21.4227,21.3642,21.3642,55800.0
2008-07-17 14:40:00,43.83,43.84,43.73,43.79,50900.0,21.369,21.3739,21.3203,21.3495,50900.0
2008-07-17 14:50:00,43.8,43.86,43.68,43.7,45900.0,21.3544,21.3837,21.2959,21.3057,45900.0
2008-07-17 15:00:00,43.71,43.8,43.71,43.72,61200.0,21.3105,21.3544,21.3105,21.3154,61200.0
2008-07-17 15:10:00,43.73,43.78,43.72,43.76,57500.0,21.3203,21.3447,21.3154,21.3349,57500.0
2008-07-17 15:20:00,43.77,43.78,43.69,43.71,69000.0,21.3398,21.3447,21.3008,21.3105,69000.0
2008-07-17 15:30:00,43.72,43.84,43.69,43.72,121000.0,21.3154,21.3739,21.3008,21.3154,121000.0
2008-07-17 15:40:00,43.74,44.14,43.69,44.13,158600.0,21.3252,21.5202,21.3008,21.5153,158600.0
2008-07-17 15:50:00,44.13,44.23,44.01,44.2,177400.0,21.5153,21.5641,21.4568,21.5494,177400.0
2008-07-18 09:30:00,44.17,44.65,44.02,44.46,736200.0,21.5348,21.7688,21.4617,21.6762,736200.0
2008-07-18 09:40:00,44.42,45.07,44.42,44.75,100700.0,21.6567,21.9736,21.6567,21.8176,100700.0
2008-07-18 09:50:00,44.76,44.95,44.66,44.71,81000.0,21.8224,21.9151,21.7737,21.7981,81000.0
2008-07-18 10:00:00,44.69,44.84,44.67,44.78,57200.0,21.7883,21.8615,21.7786,21.8322,57200.0
2008-07-18 10:10:00,44.74,44.81,44.5,44.53,41400.0,21.8127,21.8468,21.6957,21.7103,41400.0
2008-07-18 10:20:00,44.53,44.53,44.22,44.24,69900.0,21.7103,21.7103,21.5592,21.5689,69900.0
2008-07-18 10:30:00,44.26,44.37,44.22,44.35,77700.0,21.5787,21.6323,21.5592,21.6226,77700.0
2008-07-18 10:40:00,44.31,44.36,44.27,44.28,41300.0,21.6031,21.6274,21.5836,21.5884,41300.0
2008-07-18 10:50:00,44.29,44.35,44.21,44.23,36300.0,21.5933,21.6226,21.5543,21.5641,36300.0
2008-07-18 11:00:00,44.26,44.33,44.22,44.27,38600.0,21.5787,21.6128,21.5592,21.5836,38600.0
2008-07-18 11:10:00,44.24,44.27,44.04,44.04,41200.0,21.5689,21.5836,21.4714,21.4714,41200.0
2008-07-18 11:20:00,44.03,44.05,43.8,43.85,49000.0,21.4665,21.4763,21.3544,21.3788,49000.0
2008-07-18 11:30:00,43.85,43.89,43.8,43.88,33300.0,21.3788,21.3983,21.3544,21.3934,33300.0
2008-07-18 11:40:00,43.85,43.91,43.85,43.89,28700.0,21.3788,21.408,21.3788,21.3983,28700.0
2008-07-18 11:50:00,43.88,43.9,43.81,43.85,39700.0,21.3934,21.4032,21.3593,21.3788,39700.0
2008-07-18 12:00:00,43.86,43.97,43.86,43.97,16600.0,21.3837,21.4373,21.3837,21.4373,16600.0
2008-07-18 12:10:00,43.97,44.04,43.9,43.9,28900.0,21.4373,21.4714,21.4032,21.4032,28900.0
2008-07-18 12:20:00,43.9,43.9,43.82,43.88,25600.0,21.4032,21.4032,21.3642,21.3934,25600.0
2008-07-18 12:30:00,43.85,43.94,43.83,43.87,25600.0,21.3788,21.4227,21.369,21.3885,25600.0
2008-07-18 12:40:00,43.87,43.9,43.83,43.88,20700.0,21.3885,21.4032,21.369,21.3934,20700.0
2008-07-18 12:50:00,43.88,43.89,43.81,43.83,24600.0,21.3934,21.3983,21.3593,21.369,24600.0
2008-07-18 13:00:00,43.84,43.86,43.77,43.79,29300.0,21.3739,21.3837,21.3398,21.3495,29300.0
2008-07-18 13:10:00,43.8,43.83,43.77,43.77,21600.0,21.3544,21.369,21.3398,21.3398,21600.0
2008-07-18 13:20:00,43.77,43.88,43.75,43.82,30600.0,21.3398,21.3934,21.33,21.3642,30600.0
2008-07-18 13:30:00,43.83,44.02,43.83,43.99,42700.0,21.369,21.4617,21.369,21.447,42700.0
2008-07-18 13:40:00,43.99,44.0,43.89,43.89,26700.0,21.447,21.4519,21.3983,21.3983,26700.0
2008-07-18 13:50:00,43.89,43.98,43.86,43.98,21100.0,21.3983,21.4422,21.3837,21.4422,21100.0
2008-07-18 14:00:00,43.99,44.1,43.99,44.09,61100.0,21.447,21.5007,21.447,21.4958,61100.0
2008-07-18 14:10:00,44.09,44.17,44.08,44.15,63100.0,21.4958,21.5348,21.4909,21.525,63100.0
2008-07-18 14:20:00,44.16,44.28,44.16,44.27,75600.0,21.5299,21.5884,21.5299,21.5836,75600.0
2008-07-18 14:30:00,44.27,44.27,44.18,44.22,55600.0,21.5836,21.5836,21.5397,21.5592,55600.0
2008-07-18 14:40:00,44.23,44.33,44.2,44.28,33800.0,21.5641,21.6128,21.5494,21.5884,33800.0
2008-07-18 14:50:00,44.29,44.29,44.09,44.19,53300.0,21.5933,21.5933,21.4958,21.5445,53300.0
2008-07-18 15:00:00,44.19,44.31,44.18,44.3,47700.0,21.5445,21.6031,21.5397,21.5982,47700.0
2008-07-18 15:10:00,44.29,44.31,44.26,44.27,53500.0,21.5933,21.6031,21.5787,21.5836,53500.0
2008-07-18 15:20:00,44.27,44.28,44.18,44.28,52800.0,21.5836,21.5884,21.5397,21.5884,52800.0
2008-07-18 15:30:00,44.27,44.33,44.27,44.32,67200.0,21.5836,21.6128,21.5836,21.6079,67200.0
2008-07-18 15:40:00,44.33,44.42,44.29,44.39,97400.0,21.6128,21.6567,21.5933,21.6421,97400.0
2008-07-18 15:50:00,44.39,44.47,44.35,44.4,146200.0,21.6421,21.6811,21.6226,21.6469,146200.0
2008-07-21 09:30:00,44.56,44.56,43.7,44.38,70500.0,21.7249,21.7249,21.3057,21.6372,70500.0
2008-07-21 09:40:00,44.41,44.65,44.09,44.59,78500.0,21.6518,21.7688,21.4958,21.7396,78500.0
2008-07-21 09:50:00,44.58,44.72,44.43,44.57,70900.0,21.7347,21.8029,21.6616,21.7298,70900.0
2008-07-21 10:00:00,44.55,44.59,44.19,44.53,81800.0,21.7201,21.7396,21.5445,21.7103,81800.0
2008-07-21 10:10:00,44.54,44.56,44.36,44.56,42900.0,21.7152,21.7249,21.6274,21.7249,42900.0
2008-07-21 10:20:00,44.6,44.62,44.48,44.49,50600.0,21.7444,21.7542,21.6859,21.6908,50600.0
2008-07-21 10:30:00,44.5,44.6,44.48,44.59,53400.0,21.6957,21.7444,21.6859,21.7396,53400.0
2008-07-21 10:40:00,44.61,44.61,44.47,44.52,38800.0,21.7493,21.7493,21.6811,21.7054,38800.0
2008-07-21 10:50:00,44.52,44.57,44.48,44.53,32500.0,21.7054,21.7298,21.6859,21.7103,32500.0
2008-07-21 11:00:00,44.54,44.61,44.52,44.57,29300.0,21.7152,21.7493,21.7054,21.7298,29300.0
2008-07-21 11:10:00,44.57,44.6,44.47,44.52,31100.0,21.7298,21.7444,21.6811,21.7054,31100.0
2008-07-21 11:20:00,44.51,44.6,44.5,44.56,19000.0,21.7006,21.7444,21.6957,21.7249,19000.0
2008-07-21 11:30:00,44.56,44.62,44.54,44.61,28100.0,21.7249,21.7542,21.7152,21.7493,28100.0
2008-07-21 11:40:00,44.61,44.61,44.54,44.58,35900.0,21.7493,21.7493,21.7152,21.7347,35900.0
2008-07-21 11:50:00,44.58,44.68,44.57,44.6,24900.0,21.7347,21.7834,21.7298,21.7444,24900.0
2008-07-21 12:00:00,44.61,44.63,44.51,44.53,22500.0,21.7493,21.7591,21.7006,21.7103,22500.0
2008-07-21 12:10:00,44.54,44.71,44.54,44.7,25400.0,21.7152,21.7981,21.7152,21.7932,25400.0
2008-07-21 12:20:00,44.7,44.74,44.62,44.71,44200.0,21.7932,21.8127,21.7542,21.7981,44200.0
2008-07-21 12:30:00,44.74,44.78,44.68,44.77,23300.0,21.8127,21.8322,21.7834,21.8273,23300.0
2008-07-21 12:40:00,44.78,44.82,44.7,44.79,27000.0,21.8322,21.8517,21.7932,21.8371,27000.0
2008-07-21 12:50:00,44.79,44.84,44.78,44.84,19600.0,21.8371,21.8615,21.8322,21.8615,19600.0
2008-07-21 13:00:00,44.83,44.87,44.8,44.86,19100.0,21.8566,21.8761,21.842,21.8712,19100.0
2008-07-21 13:10:00,44.86,44.96,44.85,44.89,43300.0,21.8712,21.92,21.8663,21.8858,43300.0
2008-07-21 13:20:00,44.9,44.9,44.87,44.9,15600.0,21.8907,21.8907,21.8761,21.8907,15600.0
2008-07-21 13:30:00,44.89,44.97,44.88,44.95,27300.0,21.8858,21.9248,21.881,21.9151,27300.0
2008-07-21 13:40:00,44.94,44.96,44.89,44.89,19900.0,21.9102,21.92,21.8858,21.8858,19900.0
2008-07-21 13:50:00,44.89,44.89,44.79,44.8,45600.0,21.8858,21.8858,21.8371,21.842,45600.0
2008-07-21 14:00:00,44.79,44.8,44.69,44.79,31200.0,21.8371,21.842,21.7883,21.8371,31200.0
2008-07-21 14:10:00,44.79,44.86,44.7,44.77,46100.0,21.8371,21.8712,21.7932,21.8273,46100.0
2008-07-21 14:20:00,44.77,44.83,44.73,44.77,46900.0,21.8273,21.8566,21.8078,21.8273,46900.0
2008-07-21 14:30:00,44.77,44.81,44.7,44.7,39400.0,21.8273,21.8468,21.7932,21.7932,39400.0
2008-07-21 14:40:00,44.7,44.76,44.67,44.72,26900.0,21.7932,21.8224,21.7786,21.8029,26900.0
2008-07-21 14:50:00,44.72,44.76,44.67,44.75,27500.0,21.8029,21.8224,21.7786,21.8176,27500.0
2008-07-21 15:00:00,44.73,44.78,44.65,44.78,48800.0,21.8078,21.8322,21.7688,21.8322,48800.0
2008-07-21 15:10:00,44.76,44.79,44.73,44.77,42700.0,21.8224,21.8371,21.8078,21.8273,42700.0
2008-07-21 15:20:00,44.77,44.8,44.72,44.79,54200.0,21.8273,21.842,21.8029,21.8371,54200.0
2008-07-21 15:30:00,44.78,44.81,44.73,44.73,91000.0,21.8322,21.8468,21.8078,21.8078,91000.0
2008-07-21 15:40:00,44.73,44.76,44.63,44.65,92500.0,21.8078,21.8224,21.7591,21.7688,92500.0
2008-07-21 15:50:00,44.66,44.79,44.66,44.76,116100.0,21.7737,21.8371,21.7737,21.8224,116100.0
2008-07-22 09:30:00,44.61,45.23,44.6,45.23,131200.0,21.7493,22.0516,21.7444,22.0516,131200.0
2008-07-22 09:40:00,45.2,45.55,45.2,45.48,89700.0,22.037,22.2076,22.037,22.1735,89700.0
2008-07-22 09:50:00,45.51,45.55,45.4,45.47,70500.0,22.1881,22.2076,22.1345,22.1686,70500.0
2008-07-22 10:00:00,45.49,45.49,45.2,45.37,92100.0,22.1784,22.1784,22.037,22.1199,92100.0
2008-07-22 10:10:00,45.39,45.41,45.24,45.24,60700.0,22.1296,22.1394,22.0565,22.0565,60700.0
2008-07-22 10:20:00,45.24,45.34,45.15,45.33,77300.0,22.0565,22.1052,22.0126,22.1003,77300.0
2008-07-22 10:30:00,45.32,45.49,45.26,45.41,55100.0,22.0955,22.1784,22.0662,22.1394,55100.0
2008-07-22 10:40:00,45.39,45.43,45.3,45.3,70500.0,22.1296,22.1491,22.0857,22.0857,70500.0
2008-07-22 10:50:00,45.31,45.37,45.22,45.24,66600.0,22.0906,22.1199,22.0467,22.0565,66600.0
2008-07-22 11:00:00,45.23,45.34,45.21,45.25,83500.0,22.0516,22.1052,22.0418,22.0613,83500.0
2008-07-22 11:10:00,45.26,45.29,45.06,45.12,47300.0,22.0662,22.0808,21.9687,21.998,47300.0
2008-07-22 11:20:00,45.12,45.12,44.94,44.99,64900.0,21.998,21.998,21.9102,21.9346,64900.0
2008-07-22 11:30:00,44.97,45.0,44.86,44.86,36100.0,21.9248,21.9395,21.8712,21.8712,36100.0
2008-07-22 11:40:00,44.86,44.89,44.83,44.85,35800.0,21.8712,21.8858,21.8566,21.8663,35800.0
2008-07-22 11:50:00,44.87,44.94,44.81,44.92,42600.0,21.8761,21.9102,21.8468,21.9005,42600.0
2008-07-22 12:00:00,44.9,44.92,44.86,44.88,26200.0,21.8907,21.9005,21.8712,21.881,26200.0
2008-07-22 12:10:00,44.87,44.94,44.83,44.84,22300.0,21.8761,21.9102,21.8566,21.8615,22300.0
2008-07-22 12:20:00,44.83,44.89,44.76,44.8,27000.0,21.8566,21.8858,21.8224,21.842,27000.0
2008-07-22 12:30:00,44.8,44.81,44.78,44.79,17600.0,21.842,21.8468,21.8322,21.8371,17600.0
2008-07-22 12:40:00,44.79,44.83,44.72,44.81,42200.0,21.8371,21.8566,21.8029,21.8468,42200.0
2008-07-22 12:50:00,44.83,44.89,44.75,44.85,23400.0,21.8566,21.8858,21.8176,21.8663,23400.0
2008-07-22 13:00:00,44.87,44.88,44.84,44.85,16200.0,21.8761,21.881,21.8615,21.8663,16200.0
2008-07-22 13:10:00,44.86,44.98,44.86,44.92,23900.0,21.8712,21.9297,21.8712,21.9005,23900.0
2008-07-22 13:20:00,44.91,44.91,44.82,44.86,21400.0,21.8956,21.8956,21.8517,21.8712,21400.0
2008-07-22 13:30:00,44.88,44.9,44.79,44.81,31100.0,21.881,21.8907,21.8371,21.8468,31100.0
2008-07-22 13:40:00,44.81,44.93,44.78,44.91,24400.0,21.8468,21.9053,21.8322,21.8956,24400.0
2008-07-22 13:50:00,44.89,44.92,44.88,44.88,18100.0,21.8858,21.9005,21.881,21.881,18100.0
2008-07-22 14:00:00,44.9,44.9,44.78,44.8,37400.0,21.8907,21.8907,21.8322,21.842,37400.0
2008-07-22 14:10:00,44.81,44.87,44.68,44.86,35600.0,21.8468,21.8761,21.7834,21.8712,35600.0
2008-07-22 14:20:00,44.86,44.86,44.75,44.79,45200.0,21.8712,21.8712,21.8176,21.8371,45200.0
2008-07-22 14:30:00,44.81,44.92,44.8,44.88,41400.0,21.8468,21.9005,21.842,21.881,41400.0
2008-07-22 14:40:00,44.89,44.95,44.81,44.87,46200.0,21.8858,21.9151,21.8468,21.8761,46200.0
2008-07-22 14:50:00,44.88,44.88,44.76,44.77,32700.0,21.881,21.881,21.8224,21.8273,32700.0
2008-07-22 15:00:00,44.77,44.83,44.72,44.75,57400.0,21.8273,21.8566,21.8029,21.8176,57400.0
2008-07-22 15:10:00,44.75,44.75,44.64,44.64,60100.0,21.8176,21.8176,21.7639,21.7639,60100.0
2008-07-22 15:20:00,44.65,44.65,44.57,44.61,85700.0,21.7688,21.7688,21.7298,21.7493,85700.0
2008-07-22 15:30:00,44.6,44.65,44.56,44.58,96300.0,21.7444,21.7688,21.7249,21.7347,96300.0
2008-07-22 15:40:00,44.57,44.65,44.55,44.6,182200.0,21.7298,21.7688,21.7201,21.7444,182200.0
2008-07-22 15:50:00,44.6,44.68,44.57,44.58,245800.0,21.7444,21.7834,21.7298,21.7347,245800.0
2008-07-23 09:30:00,44.55,44.72,44.03,44.12,43500.0,21.7201,21.8029,21.4665,21.5104,43500.0
2008-07-23 09:40:00,44.16,44.29,44.02,44.21,63200.0,21.5299,21.5933,21.4617,21.5543,63200.0
2008-07-23 09:50:00,44.22,44.29,44.07,44.09,51100.0,21.5592,21.5933,21.486,21.4958,51100.0
2008-07-23 10:00:00,44.08,44.1,43.73,43.78,88200.0,21.4909,21.5007,21.3203,21.3447,88200.0
2008-07-23 10:10:00,43.79,43.88,43.7,43.78,84200.0,21.3495,21.3934,21.3057,21.3447,84200.0
2008-07-23 10:20:00,43.79,43.91,43.79,43.83,51500.0,21.3495,21.408,21.3495,21.369,51500.0
2008-07-23 10:30:00,43.83,43.9,43.62,43.68,107200.0,21.369,21.4032,21.2666,21.2959,107200.0
2008-07-23 10:40:00,43.66,43.72,43.56,43.71,66000.0,21.2862,21.3154,21.2374,21.3105,66000.0
2008-07-23 10:50:00,43.68,44.09,43.68,44.08,55100.0,21.2959,21.4958,21.2959,21.4909,55100.0
2008-07-23 11:00:00,44.05,44.39,44.05,44.27,66600.0,21.4763,21.6421,21.4763,21.5836,66600.0
2008-07-23 11:10:00,44.26,44.26,44.1,44.23,29400.0,21.5787,21.5787,21.5007,21.5641,29400.0
2008-07-23 11:20:00,44.22,44.25,44.13,44.16,44800.0,21.5592,21.5738,21.5153,21.5299,44800.0
2008-07-23 11:30:00,44.17,44.17,44.07,44.09,47300.0,21.5348,21.5348,21.486,21.4958,47300.0
2008-07-23 11:40:00,44.13,44.17,44.05,44.11,48600.0,21.5153,21.5348,21.4763,21.5055,48600.0
2008-07-23 11:50:00,44.11,44.13,44.04,44.06,60500.0,21.5055,21.5153,21.4714,21.4812,60500.0
2008-07-23 12:00:00,44.05,44.06,43.83,43.85,67400.0,21.4763,21.4812,21.369,21.3788,67400.0
2008-07-23 12:10:00,43.85,43.91,43.78,43.82,142600.0,21.3788,21.408,21.3447,21.3642,142600.0
2008-07-23 12:20:00,43.83,43.87,43.81,43.87,95800.0,21.369,21.3885,21.3593,21.3885,95800.0
2008-07-23 12:30:00,43.87,43.93,43.84,43.85,77100.0,21.3885,21.4178,21.3739,21.3788,77100.0
2008-07-23 12:40:00,43.85,43.86,43.66,43.68,100800.0,21.3788,21.3837,21.2862,21.2959,100800.0
2008-07-23 12:50:00,43.67,43.68,43.55,43.55,81100.0,21.291,21.2959,21.2325,21.2325,81100.0
2008-07-23 13:00:00,43.57,43.7,43.54,43.7,48800.0,21.2423,21.3057,21.2276,21.3057,48800.0
2008-07-23 13:10:00,43.7,43.74,43.6,43.62,51300.0,21.3057,21.3252,21.2569,21.2666,51300.0
2008-07-23 13:20:00,43.62,43.69,43.61,43.66,30600.0,21.2666,21.3008,21.2618,21.2862,30600.0
2008-07-23 13:30:00,43.65,43.7,43.6,43.65,21700.0,21.2813,21.3057,21.2569,21.2813,21700.0
2008-07-23 13:40:00,43.65,43.71,43.6,43.68,57800.0,21.2813,21.3105,21.2569,21.2959,57800.0
2008-07-23 13:50:00,43.67,43.73,43.5,43.56,84100.0,21.291,21.3203,21.2081,21.2374,84100.0
2008-07-23 14:00:00,43.56,43.65,43.51,43.64,84800.0,21.2374,21.2813,21.213,21.2764,84800.0
2008-07-23 14:10:00,43.61,43.66,43.54,43.54,52500.0,21.2618,21.2862,21.2276,21.2276,52500.0
2008-07-23 14:20:00,43.56,43.61,43.54,43.59,62000.0,21.2374,21.2618,21.2276,21.252,62000.0
2008-07-23 14:30:00,43.59,43.67,43.55,43.55,72300.0,21.252,21.291,21.2325,21.2325,72300.0
2008-07-23 14:40:00,43.56,43.57,43.51,43.57,82500.0,21.2374,21.2423,21.213,21.2423,82500.0
2008-07-23 14:50:00,43.57,43.68,43.54,43.67,61200.0,21.2423,21.2959,21.2276,21.291,61200.0
2008-07-23 15:00:00,43.67,43.7,43.64,43.65,49700.0,21.291,21.3057,21.2764,21.2813,49700.0
2008-07-23 15:10:00,43.65,43.66,43.5,43.54,114400.0,21.2813,21.2862,21.2081,21.2276,114400.0
2008-07-23 15:20:00,43.54,43.64,43.53,43.62,90100.0,21.2276,21.2764,21.2228,21.2666,90100.0
2008-07-23 15:30:00,43.63,43.65,43.58,43.58,75600.0,21.2715,21.2813,21.2471,21.2471,75600.0
2008-07-23 15:40:00,43.58,43.62,43.55,43.58,112100.0,21.2471,21.2666,21.2325,21.2471,112100.0
2008-07-23 15:50:00,43.59,43.7,43.57,43.68,187300.0,21.252,21.3057,21.2423,21.2959,187300.0
2008-07-24 09:30:00,43.62,43.85,43.58,43.65,62000.0,21.2666,21.3788,21.2471,21.2813,62000.0
2008-07-24 09:40:00,43.65,43.81,43.65,43.8,91900.0,21.2813,21.3593,21.2813,21.3544,91900.0
2008-07-24 09:50:00,43.79,44.04,43.76,43.86,52600.0,21.3495,21.4714,21.3349,21.3837,52600.0
2008-07-24 10:00:00,43.87,43.95,43.82,43.9,85200.0,21.3885,21.4275,21.3642,21.4032,85200.0
2008-07-24 10:10:00,43.91,43.91,43.74,43.79,75000.0,21.408,21.408,21.3252,21.3495,75000.0
2008-07-24 10:20:00,43.78,43.84,43.69,43.69,60100.0,21.3447,21.3739,21.3008,21.3008,60100.0
2008-07-24 10:30:00,43.71,43.73,43.58,43.58,106500.0,21.3105,21.3203,21.2471,21.2471,106500.0
2008-07-24 10:40:00,43.58,43.67,43.56,43.6,102200.0,21.2471,21.291,21.2374,21.2569,102200.0
2008-07-24 10:50:00,43.61,43.63,43.23,43.25,131000.0,21.2618,21.2715,21.0765,21.0863,131000.0
2008-07-24 11:00:00,43.25,43.27,42.85,42.88,207400.0,21.0863,21.096,20.8912,20.9059,207400.0
2008-07-24 11:10:00,42.88,42.9,42.73,42.85,102200.0,20.9059,20.9156,20.8327,20.8912,102200.0
2008-07-24 11:20:00,42.84,43.14,42.84,43.1,101900.0,20.8864,21.0326,20.8864,21.0131,101900.0
2008-07-24 11:30:00,43.1,43.2,43.07,43.11,144500.0,21.0131,21.0619,20.9985,21.018,144500.0
2008-07-24 11:40:00,43.11,43.16,43.08,43.13,91900.0,21.018,21.0424,21.0034,21.0278,91900.0
2008-07-24 11:50:00,43.12,43.24,43.06,43.22,89800.0,21.0229,21.0814,20.9936,21.0716,89800.0
2008-07-24 12:00:00,43.21,43.3,43.18,43.29,32900.0,21.0668,21.1106,21.0521,21.1058,32900.0
2008-07-24 12:10:00,43.27,43.34,43.26,43.34,33100.0,21.096,21.1301,21.0911,21.1301,33100.0
2008-07-24 12:20:00,43.34,43.45,43.33,43.44,37900.0,21.1301,21.1838,21.1253,21.1789,37900.0
2008-07-24 12:30:00,43.45,43.55,43.42,43.55,49900.0,21.1838,21.2325,21.1691,21.2325,49900.0
2008-07-24 12:40:00,43.55,43.66,43.55,43.65,36500.0,21.2325,21.2862,21.2325,21.2813,36500.0
2008-07-24 12:50:00,43.65,43.72,43.63,43.72,45600.0,21.2813,21.3154,21.2715,21.3154,45600.0
2008-07-24 13:00:00,43.71,43.73,43.56,43.66,65700.0,21.3105,21.3203,21.2374,21.2862,65700.0
2008-07-24 13:10:00,43.65,43.71,43.63,43.66,36700.0,21.2813,21.3105,21.2715,21.2862,36700.0
2008-07-24 13:20:00,43.67,43.8,43.66,43.8,41500.0,21.291,21.3544,21.2862,21.3544,41500.0
2008-07-24 13:30:00,43.79,43.86,43.6,43.82,91300.0,21.3495,21.3837,21.2569,21.3642,91300.0
2008-07-24 13:40:00,43.83,43.86,43.78,43.86,30100.0,21.369,21.3837,21.3447,21.3837,30100.0
2008-07-24 13:50:00,43.85,43.87,43.79,43.8,35800.0,21.3788,21.3885,21.3495,21.3544,35800.0
2008-07-24 14:00:00,43.79,43.82,43.78,43.81,27900.0,21.3495,21.3642,21.3447,21.3593,27900.0
2008-07-24 14:10:00,43.8,43.81,43.68,43.69,49900.0,21.3544,21.3593,21.2959,21.3008,49900.0
2008-07-24 14:20:00,43.69,43.78,43.69,43.75,69100.0,21.3008,21.3447,21.3008,21.33,69100.0
2008-07-24 14:30:00,43.75,43.76,43.66,43.67,40800.0,21.33,21.3349,21.2862,21.291,40800.0
2008-07-24 14:40:00,43.67,43.7,43.63,43.7,40200.0,21.291,21.3057,21.2715,21.3057,40200.0
2008-07-24 14:50:00,43.7,43.74,43.68,43.74,40400.0,21.3057,21.3252,21.2959,21.3252,40400.0
2008-07-24 15:00:00,43.73,43.78,43.69,43.76,75200.0,21.3203,21.3447,21.3008,21.3349,75200.0
2008-07-24 15:10:00,43.76,43.76,43.65,43.7,61200.0,21.3349,21.3349,21.2813,21.3057,61200.0
2008-07-24 15:20:00,43.7,43.72,43.64,43.69,54800.0,21.3057,21.3154,21.2764,21.3008,54800.0
2008-07-24 15:30:00,43.69,43.84,43.69,43.84,128900.0,21.3008,21.3739,21.3008,21.3739,128900.0
2008-07-24 15:40:00,43.83,43.84,43.7,43.71,124700.0,21.369,21.3739,21.3057,21.3105,124700.0
2008-07-24 15:50:00,43.72,43.79,43.71,43.74,118600.0,21.3154,21.3495,21.3105,21.3252,118600.0
2008-07-25 09:30:00,44.04,44.04,43.81,43.99,47500.0,21.4714,21.4714,21.3593,21.447,47500.0
2008-07-25 09:40:00,44.0,44.11,43.82,43.83,53400.0,21.4519,21.5055,21.3642,21.369,53400.0
2008-07-25 09:50:00,43.82,43.82,43.33,43.6,58400.0,21.3642,21.3642,21.1253,21.2569,58400.0
2008-07-25 10:00:00,43.6,43.6,43.33,43.57,44300.0,21.2569,21.2569,21.1253,21.2423,44300.0
2008-07-25 10:10:00,43.56,43.67,43.54,43.55,47900.0,21.2374,21.291,21.2276,21.2325,47900.0
2008-07-25 10:20:00,43.57,43.65,43.52,43.6,30600.0,21.2423,21.2813,21.2179,21.2569,30600.0
2008-07-25 10:30:00,43.63,43.72,43.61,43.72,69100.0,21.2715,21.3154,21.2618,21.3154,69100.0
2008-07-25 10:40:00,43.72,43.75,43.62,43.71,36500.0,21.3154,21.33,21.2666,21.3105,36500.0
2008-07-25 10:50:00,43.71,43.71,43.63,43.66,47500.0,21.3105,21.3105,21.2715,21.2862,47500.0
2008-07-25 11:00:00,43.64,43.7,43.6,43.68,37500.0,21.2764,21.3057,21.2569,21.2959,37500.0
2008-07-25 11:10:00,43.67,43.67,43.55,43.56,31700.0,21.291,21.291,21.2325,21.2374,31700.0
2008-07-25 11:20:00,43.57,43.63,43.56,43.61,39300.0,21.2423,21.2715,21.2374,21.2618,39300.0
2008-07-25 11:30:00,43.59,43.74,43.58,43.72,31900.0,21.252,21.3252,21.2471,21.3154,31900.0
2008-07-25 11:40:00,43.72,43.72,43.6,43.6,28100.0,21.3154,21.3154,21.2569,21.2569,28100.0
2008-07-25 11:50:00,43.6,43.64,43.51,43.58,30800.0,21.2569,21.2764,21.213,21.2471,30800.0
2008-07-25 12:00:00,43.58,43.65,43.56,43.6,31400.0,21.2471,21.2813,21.2374,21.2569,31400.0
2008-07-25 12:10:00,43.6,43.64,43.55,43.61,35800.0,21.2569,21.2764,21.2325,21.2618,35800.0
2008-07-25 12:20:00,43.61,43.61,43.53,43.56,39900.0,21.2618,21.2618,21.2228,21.2374,39900.0
2008-07-25 12:30:00,43.55,43.6,43.49,43.5,42300.0,21.2325,21.2569,21.2033,21.2081,42300.0
2008-07-25 12:40:00,43.49,43.56,43.44,43.51,35600.0,21.2033,21.2374,21.1789,21.213,35600.0
2008-07-25 12:50:00,43.52,43.62,43.51,43.58,52200.0,21.2179,21.2666,21.213,21.2471,52200.0
2008-07-25 13:00:00,43.56,43.63,43.56,43.62,34800.0,21.2374,21.2715,21.2374,21.2666,34800.0
2008-07-25 13:10:00,43.62,43.63,43.58,43.59,53200.0,21.2666,21.2715,21.2471,21.252,53200.0
2008-07-25 13:20:00,43.57,43.61,43.54,43.58,29600.0,21.2423,21.2618,21.2276,21.2471,29600.0
2008-07-25 13:30:00,43.59,43.63,43.58,43.62,35300.0,21.252,21.2715,21.2471,21.2666,35300.0
2008-07-25 13:40:00,43.62,43.66,43.6,43.63,51300.0,21.2666,21.2862,21.2569,21.2715,51300.0
2008-07-25 13:50:00,43.63,43.64,43.53,43.62,68500.0,21.2715,21.2764,21.2228,21.2666,68500.0
2008-07-25 14:00:00,43.61,43.62,43.51,43.56,90400.0,21.2618,21.2666,21.213,21.2374,90400.0
2008-07-25 14:10:00,43.55,43.58,43.48,43.54,50800.0,21.2325,21.2471,21.1984,21.2276,50800.0
2008-07-25 14:20:00,43.54,43.56,43.5,43.5,30300.0,21.2276,21.2374,21.2081,21.2081,30300.0
2008-07-25 14:30:00,43.5,43.56,43.48,43.56,43100.0,21.2081,21.2374,21.1984,21.2374,43100.0
2008-07-25 14:40:00,43.55,43.55,43.49,43.52,28100.0,21.2325,21.2325,21.2033,21.2179,28100.0
2008-07-25 14:50:00,43.53,43.56,43.45,43.48,33500.0,21.2228,21.2374,21.1838,21.1984,33500.0
2008-07-25 15:00:00,43.48,43.49,43.42,43.47,41000.0,21.1984,21.2033,21.1691,21.1935,41000.0
2008-07-25 15:10:00,43.47,43.47,43.34,43.34,65800.0,21.1935,21.1935,21.1301,21.1301,65800.0
2008-07-25 15:20:00,43.36,43.38,43.32,43.34,77200.0,21.1399,21.1496,21.1204,21.1301,77200.0
2008-07-25 15:30:00,43.34,43.38,43.29,43.32,33600.0,21.1301,21.1496,21.1058,21.1204,33600.0
2008-07-25 15:40:00,43.33,43.33,43.23,43.3,66300.0,21.1253,21.1253,21.0765,21.1106,66300.0
2008-07-25 15:50:00,43.3,43.37,43.3,43.32,91200.0,21.1106,21.1448,21.1106,21.1204,91200.0
2008-07-28 09:30:00,43.13,43.44,43.13,43.28,74100.0,21.0278,21.1789,21.0278,21.1009,74100.0
2008-07-28 09:40:00,43.27,43.52,43.24,43.39,91200.0,21.096,21.2179,21.0814,21.1545,91200.0
2008-07-28 09:50:00,43.41,43.64,43.35,43.58,67400.0,21.1643,21.2764,21.135,21.2471,67400.0
2008-07-28 10:00:00,43.58,43.81,43.58,43.74,73300.0,21.2471,21.3593,21.2471,21.3252,73300.0
2008-07-28 10:10:00,43.75,43.87,43.73,43.84,67200.0,21.33,21.3885,21.3203,21.3739,67200.0
2008-07-28 10:20:00,43.84,43.95,43.82,43.91,60600.0,21.3739,21.4275,21.3642,21.408,60600.0
2008-07-28 10:30:00,43.91,44.0,43.86,44.0,69700.0,21.408,21.4519,21.3837,21.4519,69700.0
2008-07-28 10:40:00,44.01,44.06,43.9,43.98,48600.0,21.4568,21.4812,21.4032,21.4422,48600.0
2008-07-28 10:50:00,43.98,44.0,43.91,43.98,40200.0,21.4422,21.4519,21.408,21.4422,40200.0
2008-07-28 11:00:00,43.99,44.03,43.92,44.02,34800.0,21.447,21.4665,21.4129,21.4617,34800.0
2008-07-28 11:10:00,44.02,44.06,44.0,44.03,33800.0,21.4617,21.4812,21.4519,21.4665,33800.0
2008-07-28 11:20:00,44.01,44.04,43.96,44.01,48600.0,21.4568,21.4714,21.4324,21.4568,48600.0
2008-07-28 11:30:00,44.01,44.03,43.96,43.98,25300.0,21.4568,21.4665,21.4324,21.4422,25300.0
2008-07-28 11:40:00,43.99,44.02,43.84,43.86,35500.0,21.447,21.4617,21.3739,21.3837,35500.0
2008-07-28 11:50:00,43.85,43.87,43.76,43.78,18200.0,21.3788,21.3885,21.3349,21.3447,18200.0
2008-07-28 12:00:00,43.76,43.83,43.74,43.76,37500.0,21.3349,21.369,21.3252,21.3349,37500.0
2008-07-28 12:10:00,43.77,43.85,43.73,43.79,39100.0,21.3398,21.3788,21.3203,21.3495,39100.0
2008-07-28 12:20:00,43.76,43.77,43.67,43.72,22700.0,21.3349,21.3398,21.291,21.3154,22700.0
2008-07-28 12:30:00,43.73,43.8,43.73,43.78,22500.0,21.3203,21.3544,21.3203,21.3447,22500.0
2008-07-28 12:40:00,43.78,43.81,43.74,43.75,26400.0,21.3447,21.3593,21.3252,21.33,26400.0
2008-07-28 12:50:00,43.75,43.77,43.63,43.67,46100.0,21.33,21.3398,21.2715,21.291,46100.0
2008-07-28 13:00:00,43.66,43.68,43.6,43.61,28300.0,21.2862,21.2959,21.2569,21.2618,28300.0
2008-07-28 13:10:00,43.61,43.69,43.59,43.66,30500.0,21.2618,21.3008,21.252,21.2862,30500.0
2008-07-28 13:20:00,43.67,43.72,43.64,43.68,29700.0,21.291,21.3154,21.2764,21.2959,29700.0
2008-07-28 13:30:00,43.68,43.7,43.59,43.62,22700.0,21.2959,21.3057,21.252,21.2666,22700.0
2008-07-28 13:40:00,43.62,43.74,43.61,43.73,36300.0,21.2666,21.3252,21.2618,21.3203,36300.0
2008-07-28 13:50:00,43.73,43.74,43.67,43.68,39900.0,21.3203,21.3252,21.291,21.2959,39900.0
2008-07-28 14:00:00,43.69,43.76,43.66,43.75,40200.0,21.3008,21.3349,21.2862,21.33,40200.0
2008-07-28 14:10:00,43.74,43.8,43.72,43.76,67200.0,21.3252,21.3544,21.3154,21.3349,67200.0
2008-07-28 14:20:00,43.75,43.77,43.71,43.77,38900.0,21.33,21.3398,21.3105,21.3398,38900.0
2008-07-28 14:30:00,43.76,43.95,43.74,43.93,88900.0,21.3349,21.4275,21.3252,21.4178,88900.0
2008-07-28 14:40:00,43.94,44.01,43.89,43.89,55900.0,21.4227,21.4568,21.3983,21.3983,55900.0
2008-07-28 14:50:00,43.89,43.95,43.84,43.93,93100.0,21.3983,21.4275,21.3739,21.4178,93100.0
2008-07-28 15:00:00,43.94,43.97,43.86,43.96,133700.0,21.4227,21.4373,21.3837,21.4324,133700.0
2008-07-28 15:10:00,43.96,43.99,43.94,43.94,85000.0,21.4324,21.447,21.4227,21.4227,85000.0
2008-07-28 15:20:00,43.95,43.98,43.81,43.84,114200.0,21.4275,21.4422,21.3593,21.3739,114200.0
2008-07-28 15:30:00,43.85,43.85,43.75,43.8,104300.0,21.3788,21.3788,21.33,21.3544,104300.0
2008-07-28 15:40:00,43.8,43.84,43.76,43.76,155000.0,21.3544,21.3739,21.3349,21.3349,155000.0
2008-07-28 15:50:00,43.77,43.81,43.7,43.73,172800.0,21.3398,21.3593,21.3057,21.3203,172800.0
2008-07-29 09:30:00,43.94,43.94,43.5,43.51,79800.0,21.4227,21.4227,21.2081,21.213,79800.0
2008-07-29 09:40:00,43.52,43.76,43.51,43.63,71000.0,21.2179,21.3349,21.213,21.2715,71000.0
2008-07-29 09:50:00,43.63,43.66,43.53,43.6,52100.0,21.2715,21.2862,21.2228,21.2569,52100.0
2008-07-29 10:00:00,43.62,43.65,43.47,43.47,44400.0,21.2666,21.2813,21.1935,21.1935,44400.0
2008-07-29 10:10:00,43.46,43.52,43.42,43.51,72100.0,21.1886,21.2179,21.1691,21.213,72100.0
2008-07-29 10:20:00,43.52,43.56,43.38,43.46,103700.0,21.2179,21.2374,21.1496,21.1886,103700.0
2008-07-29 10:30:00,43.47,43.48,43.37,43.41,56500.0,21.1935,21.1984,21.1448,21.1643,56500.0
2008-07-29 10:40:00,43.42,43.46,43.35,43.4,104900.0,21.1691,21.1886,21.135,21.1594,104900.0
2008-07-29 10:50:00,43.39,43.4,43.3,43.32,48000.0,21.1545,21.1594,21.1106,21.1204,48000.0
2008-07-29 11:00:00,43.31,43.39,43.27,43.37,46100.0,21.1155,21.1545,21.096,21.1448,46100.0
2008-07-29 11:10:00,43.38,43.44,43.35,43.42,46700.0,21.1496,21.1789,21.135,21.1691,46700.0
2008-07-29 11:20:00,43.42,43.54,43.41,43.53,80300.0,21.1691,21.2276,21.1643,21.2228,80300.0
2008-07-29 11:30:00,43.52,43.56,43.5,43.5,66500.0,21.2179,21.2374,21.2081,21.2081,66500.0
2008-07-29 11:40:00,43.5,43.58,43.47,43.58,87700.0,21.2081,21.2471,21.1935,21.2471,87700.0
2008-07-29 11:50:00,43.58,43.63,43.51,43.56,56000.0,21.2471,21.2715,21.213,21.2374,56000.0
2008-07-29 12:00:00,43.55,43.57,43.51,43.54,83500.0,21.2325,21.2423,21.213,21.2276,83500.0
2008-07-29 12:10:00,43.54,43.57,43.41,43.46,221600.0,21.2276,21.2423,21.1643,21.1886,221600.0
2008-07-29 12:20:00,43.47,43.51,43.45,43.49,91500.0,21.1935,21.213,21.1838,21.2033,91500.0
2008-07-29 12:30:00,43.49,43.49,43.33,43.33,36600.0,21.2033,21.2033,21.1253,21.1253,36600.0
2008-07-29 12:40:00,43.33,43.33,43.06,43.06,126200.0,21.1253,21.1253,20.9936,20.9936,126200.0
2008-07-29 12:50:00,43.07,43.29,43.06,43.29,56100.0,20.9985,21.1058,20.9936,21.1058,56100.0
2008-07-29 13:00:00,43.26,43.33,43.24,43.31,45500.0,21.0911,21.1253,21.0814,21.1155,45500.0
2008-07-29 13:10:00,43.31,43.33,43.29,43.33,49800.0,21.1155,21.1253,21.1058,21.1253,49800.0
2008-07-29 13:20:00,43.33,43.37,43.32,43.34,44200.0,21.1253,21.1448,21.1204,21.1301,44200.0
2008-07-29 13:30:00,43.35,43.38,43.33,43.38,72700.0,21.135,21.1496,21.1253,21.1496,72700.0
2008-07-29 13:40:00,43.38,43.42,43.33,43.37,79100.0,21.1496,21.1691,21.1253,21.1448,79100.0
2008-07-29 13:50:00,43.38,43.42,43.34,43.39,76100.0,21.1496,21.1691,21.1301,21.1545,76100.0
2008-07-29 14:00:00,43.4,43.44,43.34,43.44,86600.0,21.1594,21.1789,21.1301,21.1789,86600.0
2008-07-29 14:10:00,43.44,43.5,43.42,43.45,104600.0,21.1789,21.2081,21.1691,21.1838,104600.0
2008-07-29 14:20:00,43.45,43.54,43.44,43.54,139300.0,21.1838,21.2276,21.1789,21.2276,139300.0
2008-07-29 14:30:00,43.54,43.56,43.43,43.46,88900.0,21.2276,21.2374,21.174,21.1886,88900.0
2008-07-29 14:40:00,43.46,43.47,43.25,43.28,134700.0,21.1886,21.1935,21.0863,21.1009,134700.0
2008-07-29 14:50:00,43.29,43.41,43.25,43.36,47200.0,21.1058,21.1643,21.0863,21.1399,47200.0
2008-07-29 15:00:00,43.35,43.48,43.34,43.47,142200.0,21.135,21.1984,21.1301,21.1935,142200.0
2008-07-29 15:10:00,43.47,43.54,43.45,43.5,149000.0,21.1935,21.2276,21.1838,21.2081,149000.0
2008-07-29 15:20:00,43.5,43.55,43.46,43.47,101800.0,21.2081,21.2325,21.1886,21.1935,101800.0
2008-07-29 15:30:00,43.49,43.5,43.42,43.42,73600.0,21.2033,21.2081,21.1691,21.1691,73600.0
2008-07-29 15:40:00,43.43,43.44,43.26,43.32,172400.0,21.174,21.1789,21.0911,21.1204,172400.0
2008-07-29 15:50:00,43.31,43.43,43.29,43.4,151600.0,21.1155,21.174,21.1058,21.1594,151600.0
2008-07-30 09:30:00,43.41,43.61,43.25,43.47,98600.0,21.1643,21.2618,21.0863,21.1935,98600.0
2008-07-30 09:40:00,43.44,43.63,43.44,43.5,139900.0,21.1789,21.2715,21.1789,21.2081,139900.0
2008-07-30 09:50:00,43.52,43.64,43.5,43.6,153000.0,21.2179,21.2764,21.2081,21.2569,153000.0
2008-07-30 10:00:00,43.6,43.62,43.41,43.53,107500.0,21.2569,21.2666,21.1643,21.2228,107500.0
2008-07-30 10:10:00,43.53,43.71,43.51,43.63,117800.0,21.2228,21.3105,21.213,21.2715,117800.0
2008-07-30 10:20:00,43.63,43.8,43.58,43.63,122800.0,21.2715,21.3544,21.2471,21.2715,122800.0
2008-07-30 10:30:00,43.64,43.76,43.57,43.73,105000.0,21.2764,21.3349,21.2423,21.3203,105000.0
2008-07-30 10:40:00,43.73,43.84,43.64,43.8,88800.0,21.3203,21.3739,21.2764,21.3544,88800.0
2008-07-30 10:50:00,43.8,43.94,43.77,43.92,118200.0,21.3544,21.4227,21.3398,21.4129,118200.0
2008-07-30 11:00:00,43.89,43.97,43.87,43.96,82400.0,21.3983,21.4373,21.3885,21.4324,82400.0
2008-07-30 11:10:00,43.96,44.09,43.95,44.09,59800.0,21.4324,21.4958,21.4275,21.4958,59800.0
2008-07-30 11:20:00,44.09,44.1,44.04,44.05,73600.0,21.4958,21.5007,21.4714,21.4763,73600.0
2008-07-30 11:30:00,44.04,44.04,43.96,43.99,40000.0,21.4714,21.4714,21.4324,21.447,40000.0
2008-07-30 11:40:00,43.99,44.02,43.95,43.96,47800.0,21.447,21.4617,21.4275,21.4324,47800.0
2008-07-30 11:50:00,43.95,43.96,43.84,43.91,80700.0,21.4275,21.4324,21.3739,21.408,80700.0
2008-07-30 12:00:00,43.91,43.96,43.88,43.94,48900.0,21.408,21.4324,21.3934,21.4227,48900.0
2008-07-30 12:10:00,43.93,44.01,43.88,43.89,44900.0,21.4178,21.4568,21.3934,21.3983,44900.0
2008-07-30 12:20:00,43.88,43.95,43.8,43.89,47000.0,21.3934,21.4275,21.3544,21.3983,47000.0
2008-07-30 12:30:00,43.89,43.91,43.83,43.85,29400.0,21.3983,21.408,21.369,21.3788,29400.0
2008-07-30 12:40:00,43.85,43.93,43.8,43.84,37000.0,21.3788,21.4178,21.3544,21.3739,37000.0
2008-07-30 12:50:00,43.85,43.87,43.82,43.85,39600.0,21.3788,21.3885,21.3642,21.3788,39600.0
2008-07-30 13:00:00,43.84,43.87,43.79,43.83,42900.0,21.3739,21.3885,21.3495,21.369,42900.0
2008-07-30 13:10:00,43.83,43.84,43.69,43.74,42700.0,21.369,21.3739,21.3008,21.3252,42700.0
2008-07-30 13:20:00,43.74,43.9,43.72,43.85,35800.0,21.3252,21.4032,21.3154,21.3788,35800.0
2008-07-30 13:30:00,43.85,43.98,43.85,43.92,60600.0,21.3788,21.4422,21.3788,21.4129,60600.0
2008-07-30 13:40:00,43.92,44.03,43.89,43.9,77300.0,21.4129,21.4665,21.3983,21.4032,77300.0
2008-07-30 13:50:00,43.89,43.9,43.79,43.83,47400.0,21.3983,21.4032,21.3495,21.369,47400.0
2008-07-30 14:00:00,43.83,43.94,43.82,43.9,75000.0,21.369,21.4227,21.3642,21.4032,75000.0
2008-07-30 14:10:00,43.9,43.95,43.84,43.94,72800.0,21.4032,21.4275,21.3739,21.4227,72800.0
2008-07-30 14:20:00,43.94,44.05,43.93,44.02,103000.0,21.4227,21.4763,21.4178,21.4617,103000.0
2008-07-30 14:30:00,44.02,44.11,44.0,44.07,97300.0,21.4617,21.5055,21.4519,21.486,97300.0
2008-07-30 14:40:00,44.07,44.11,43.98,43.99,69600.0,21.486,21.5055,21.4422,21.447,69600.0
2008-07-30 14:50:00,43.99,44.04,43.95,44.04,57000.0,21.447,21.4714,21.4275,21.4714,57000.0
2008-07-30 15:00:00,44.05,44.18,44.05,44.16,64800.0,21.4763,21.5397,21.4763,21.5299,64800.0
2008-07-30 15:10:00,44.17,44.28,44.17,44.27,120400.0,21.5348,21.5884,21.5348,21.5836,120400.0
2008-07-30 15:20:00,44.27,44.35,44.26,44.34,80600.0,21.5836,21.6226,21.5787,21.6177,80600.0
2008-07-30 15:30:00,44.34,44.4,44.28,44.33,141800.0,21.6177,21.6469,21.5884,21.6128,141800.0
2008-07-30 15:40:00,44.34,44.53,44.3,44.51,152500.0,21.6177,21.7103,21.5982,21.7006,152500.0
2008-07-30 15:50:00,44.51,44.53,44.32,44.38,181000.0,21.7006,21.7103,21.6079,21.6372,181000.0
2008-07-31 09:30:00,44.44,44.62,44.29,44.5,76500.0,21.6664,21.7542,21.5933,21.6957,76500.0
2008-07-31 09:40:00,44.51,44.55,44.28,44.36,65300.0,21.7006,21.7201,21.5884,21.6274,65300.0
2008-07-31 09:50:00,44.34,44.42,44.18,44.33,87000.0,21.6177,21.6567,21.5397,21.6128,87000.0
2008-07-31 10:00:00,44.33,44.49,44.31,44.49,57200.0,21.6128,21.6908,21.6031,21.6908,57200.0
2008-07-31 10:10:00,44.45,44.68,44.41,44.54,53100.0,21.6713,21.7834,21.6518,21.7152,53100.0
2008-07-31 10:20:00,44.53,44.74,44.53,44.66,66800.0,21.7103,21.8127,21.7103,21.7737,66800.0
2008-07-31 10:30:00,44.62,44.69,44.57,44.61,52300.0,21.7542,21.7883,21.7298,21.7493,52300.0
2008-07-31 10:40:00,44.61,44.7,44.55,44.64,48800.0,21.7493,21.7932,21.7201,21.7639,48800.0
2008-07-31 10:50:00,44.65,44.74,44.62,44.74,36800.0,21.7688,21.8127,21.7542,21.8127,36800.0
2008-07-31 11:00:00,44.74,44.75,44.6,44.68,37800.0,21.8127,21.8176,21.7444,21.7834,37800.0
2008-07-31 11:10:00,44.69,44.71,44.64,44.64,15200.0,21.7883,21.7981,21.7639,21.7639,15200.0
2008-07-31 11:20:00,44.64,44.67,44.6,44.63,33200.0,21.7639,21.7786,21.7444,21.7591,33200.0
2008-07-31 11:30:00,44.63,44.73,44.62,44.71,34700.0,21.7591,21.8078,21.7542,21.7981,34700.0
2008-07-31 11:40:00,44.71,44.72,44.62,44.62,28300.0,21.7981,21.8029,21.7542,21.7542,28300.0
2008-07-31 11:50:00,44.62,44.74,44.61,44.71,33300.0,21.7542,21.8127,21.7493,21.7981,33300.0
2008-07-31 12:00:00,44.71,44.71,44.59,44.6,25000.0,21.7981,21.7981,21.7396,21.7444,25000.0
2008-07-31 12:10:00,44.59,44.62,44.54,44.54,27900.0,21.7396,21.7542,21.7152,21.7152,27900.0
2008-07-31 12:20:00,44.54,44.56,44.45,44.51,34400.0,21.7152,21.7249,21.6713,21.7006,34400.0
2008-07-31 12:30:00,44.5,44.62,44.47,44.51,33500.0,21.6957,21.7542,21.6811,21.7006,33500.0
2008-07-31 12:40:00,44.51,44.61,44.51,44.57,25300.0,21.7006,21.7493,21.7006,21.7298,25300.0
2008-07-31 12:50:00,44.58,44.7,44.54,44.55,33500.0,21.7347,21.7932,21.7152,21.7201,33500.0
2008-07-31 13:00:00,44.56,44.57,44.49,44.51,21400.0,21.7249,21.7298,21.6908,21.7006,21400.0
2008-07-31 13:10:00,44.52,44.6,44.48,44.56,29200.0,21.7054,21.7444,21.6859,21.7249,29200.0
2008-07-31 13:20:00,44.57,44.6,44.48,44.51,24700.0,21.7298,21.7444,21.6859,21.7006,24700.0
2008-07-31 13:30:00,44.51,44.51,44.37,44.44,35600.0,21.7006,21.7006,21.6323,21.6664,35600.0
2008-07-31 13:40:00,44.44,44.46,44.35,44.4,29100.0,21.6664,21.6762,21.6226,21.6469,29100.0
2008-07-31 13:50:00,44.4,44.45,44.35,44.42,51600.0,21.6469,21.6713,21.6226,21.6567,51600.0
2008-07-31 14:00:00,44.42,44.54,44.41,44.5,49700.0,21.6567,21.7152,21.6518,21.6957,49700.0
2008-07-31 14:10:00,44.49,44.54,44.48,44.5,55700.0,21.6908,21.7152,21.6859,21.6957,55700.0
2008-07-31 14:20:00,44.5,44.51,44.32,44.33,56400.0,21.6957,21.7006,21.6079,21.6128,56400.0
2008-07-31 14:30:00,44.34,44.47,44.31,44.47,78200.0,21.6177,21.6811,21.6031,21.6811,78200.0
2008-07-31 14:40:00,44.47,44.47,44.29,44.31,63100.0,21.6811,21.6811,21.5933,21.6031,63100.0
2008-07-31 14:50:00,44.31,44.39,44.3,44.35,69100.0,21.6031,21.6421,21.5982,21.6226,69100.0
2008-07-31 15:00:00,44.35,44.44,44.35,44.44,69000.0,21.6226,21.6664,21.6226,21.6664,69000.0
2008-07-31 15:10:00,44.44,44.51,44.39,44.41,64800.0,21.6664,21.7006,21.6421,21.6518,64800.0
2008-07-31 15:20:00,44.41,44.42,44.34,44.38,57100.0,21.6518,21.6567,21.6177,21.6372,57100.0
2008-07-31 15:30:00,44.38,44.4,44.3,44.34,84800.0,21.6372,21.6469,21.5982,21.6177,84800.0
2008-07-31 15:40:00,44.35,44.45,44.2,44.2,160200.0,21.6226,21.6713,21.5494,21.5494,160200.0
2008-07-31 15:50:00,44.2,44.24,44.13,44.16,292400.0,21.5494,21.5689,21.5153,21.5299,292400.0
2008-08-01 09:30:00,44.44,44.63,44.03,44.03,117900.0,21.6664,21.7591,21.4665,21.4665,117900.0
2008-08-01 09:40:00,44.03,44.19,44.02,44.04,62800.0,21.4665,21.5445,21.4617,21.4714,62800.0
2008-08-01 09:50:00,44.07,44.11,43.9,43.93,48500.0,21.486,21.5055,21.4032,21.4178,48500.0
2008-08-01 10:00:00,43.94,44.05,43.73,43.76,63200.0,21.4227,21.4763,21.3203,21.3349,63200.0
2008-08-01 10:10:00,43.78,43.83,43.62,43.65,37600.0,21.3447,21.369,21.2666,21.2813,37600.0
2008-08-01 10:20:00,43.66,43.71,43.6,43.62,50700.0,21.2862,21.3105,21.2569,21.2666,50700.0
2008-08-01 10:30:00,43.62,43.65,43.57,43.61,67000.0,21.2666,21.2813,21.2423,21.2618,67000.0
2008-08-01 10:40:00,43.6,43.68,43.53,43.67,51100.0,21.2569,21.2959,21.2228,21.291,51100.0
2008-08-01 10:50:00,43.69,43.7,43.57,43.58,37800.0,21.3008,21.3057,21.2423,21.2471,37800.0
2008-08-01 11:00:00,43.58,43.71,43.55,43.7,40200.0,21.2471,21.3105,21.2325,21.3057,40200.0
2008-08-01 11:10:00,43.7,43.78,43.69,43.77,26700.0,21.3057,21.3447,21.3008,21.3398,26700.0
2008-08-01 11:20:00,43.77,43.77,43.59,43.59,26700.0,21.3398,21.3398,21.252,21.252,26700.0
2008-08-01 11:30:00,43.57,43.65,43.56,43.62,37200.0,21.2423,21.2813,21.2374,21.2666,37200.0
2008-08-01 11:40:00,43.6,43.63,43.59,43.59,35400.0,21.2569,21.2715,21.252,21.252,35400.0
2008-08-01 11:50:00,43.6,43.6,43.43,43.46,42700.0,21.2569,21.2569,21.174,21.1886,42700.0
2008-08-01 12:00:00,43.45,43.48,43.37,43.39,48500.0,21.1838,21.1984,21.1448,21.1545,48500.0
2008-08-01 12:10:00,43.4,43.42,43.32,43.32,55600.0,21.1594,21.1691,21.1204,21.1204,55600.0
2008-08-01 12:20:00,43.32,43.33,43.19,43.21,55100.0,21.1204,21.1253,21.057,21.0668,55100.0
2008-08-01 12:30:00,43.21,43.35,43.14,43.32,50800.0,21.0668,21.135,21.0326,21.1204,50800.0
2008-08-01 12:40:00,43.31,43.39,43.24,43.25,49700.0,21.1155,21.1545,21.0814,21.0863,49700.0
2008-08-01 12:50:00,43.27,43.31,43.08,43.09,55600.0,21.096,21.1155,21.0034,21.0083,55600.0
2008-08-01 13:00:00,43.08,43.23,43.08,43.19,24800.0,21.0034,21.0765,21.0034,21.057,24800.0
2008-08-01 13:10:00,43.18,43.37,43.18,43.35,28600.0,21.0521,21.1448,21.0521,21.135,28600.0
2008-08-01 13:20:00,43.35,43.35,43.25,43.28,39500.0,21.135,21.135,21.0863,21.1009,39500.0
2008-08-01 13:30:00,43.26,43.27,43.15,43.18,43800.0,21.0911,21.096,21.0375,21.0521,43800.0
2008-08-01 13:40:00,43.17,43.19,42.97,42.99,67100.0,21.0473,21.057,20.9497,20.9595,67100.0
2008-08-01 13:50:00,42.98,43.06,42.97,43.0,31500.0,20.9546,20.9936,20.9497,20.9644,31500.0
2008-08-01 14:00:00,43.0,43.02,42.92,42.97,50300.0,20.9644,20.9741,20.9254,20.9497,50300.0
2008-08-01 14:10:00,42.97,43.01,42.82,42.87,64900.0,20.9497,20.9692,20.8766,20.901,64900.0
2008-08-01 14:20:00,42.88,42.92,42.86,42.92,38400.0,20.9059,20.9254,20.8961,20.9254,38400.0
2008-08-01 14:30:00,42.91,42.92,42.82,42.83,48000.0,20.9205,20.9254,20.8766,20.8815,48000.0
2008-08-01 14:40:00,42.83,42.84,42.76,42.79,108900.0,20.8815,20.8864,20.8474,20.862,108900.0
2008-08-01 14:50:00,42.8,42.83,42.59,42.69,111300.0,20.8669,20.8815,20.7645,20.8132,111300.0
2008-08-01 15:00:00,42.69,42.8,42.69,42.78,74600.0,20.8132,20.8669,20.8132,20.8571,74600.0
2008-08-01 15:10:00,42.78,42.83,42.72,42.74,89400.0,20.8571,20.8815,20.8279,20.8376,89400.0
2008-08-01 15:20:00,42.74,42.82,42.74,42.82,74800.0,20.8376,20.8766,20.8376,20.8766,74800.0
2008-08-01 15:30:00,42.81,42.88,42.78,42.85,122900.0,20.8717,20.9059,20.8571,20.8912,122900.0
2008-08-01 15:40:00,42.84,42.91,42.75,42.87,164800.0,20.8864,20.9205,20.8425,20.901,164800.0
2008-08-01 15:50:00,42.87,42.87,42.6,42.6,195900.0,20.901,20.901,20.7694,20.7694,195900.0
2008-08-04 09:30:00,42.63,42.95,42.57,42.65,93500.0,20.784,20.94,20.7547,20.7937,93500.0
2008-08-04 09:40:00,42.67,42.67,42.52,42.54,129000.0,20.8035,20.8035,20.7304,20.7401,129000.0
2008-08-04 09:50:00,42.54,42.63,42.52,42.6,54300.0,20.7401,20.784,20.7304,20.7694,54300.0
2008-08-04 10:00:00,42.6,42.75,42.59,42.69,76100.0,20.7694,20.8425,20.7645,20.8132,76100.0
2008-08-04 10:10:00,42.7,42.78,42.7,42.74,30900.0,20.8181,20.8571,20.8181,20.8376,30900.0
2008-08-04 10:20:00,42.73,42.89,42.73,42.87,45300.0,20.8327,20.9107,20.8327,20.901,45300.0
2008-08-04 10:30:00,42.87,42.89,42.82,42.87,42900.0,20.901,20.9107,20.8766,20.901,42900.0
2008-08-04 10:40:00,42.86,42.87,42.61,42.61,44800.0,20.8961,20.901,20.7742,20.7742,44800.0
2008-08-04 10:50:00,42.61,42.64,42.59,42.61,33800.0,20.7742,20.7889,20.7645,20.7742,33800.0
2008-08-04 11:00:00,42.61,42.75,42.6,42.72,39400.0,20.7742,20.8425,20.7694,20.8279,39400.0
2008-08-04 11:10:00,42.71,42.73,42.65,42.66,25100.0,20.823,20.8327,20.7937,20.7986,25100.0
2008-08-04 11:20:00,42.65,42.68,42.59,42.66,53300.0,20.7937,20.8084,20.7645,20.7986,53300.0
2008-08-04 11:30:00,42.65,42.8,42.63,42.69,67700.0,20.7937,20.8669,20.784,20.8132,67700.0
2008-08-04 11:40:00,42.68,42.7,42.55,42.58,76700.0,20.8084,20.8181,20.745,20.7596,76700.0
2008-08-04 11:50:00,42.56,42.59,42.48,42.55,62700.0,20.7499,20.7645,20.7108,20.745,62700.0
2008-08-04 12:00:00,42.54,42.55,42.41,42.43,53500.0,20.7401,20.745,20.6767,20.6865,53500.0
2008-08-04 12:10:00,42.42,42.43,42.35,42.37,78600.0,20.6816,20.6865,20.6475,20.6572,78600.0
2008-08-04 12:20:00,42.36,42.4,42.33,42.34,45900.0,20.6523,20.6718,20.6377,20.6426,45900.0
2008-08-04 12:30:00,42.33,42.36,42.31,42.31,41600.0,20.6377,20.6523,20.628,20.628,41600.0
2008-08-04 12:40:00,42.31,42.34,42.3,42.33,39400.0,20.628,20.6426,20.6231,20.6377,39400.0
2008-08-04 12:50:00,42.33,42.43,42.33,42.42,59800.0,20.6377,20.6865,20.6377,20.6816,59800.0
2008-08-04 13:00:00,42.42,42.5,42.42,42.49,90900.0,20.6816,20.7206,20.6816,20.7157,90900.0
2008-08-04 13:10:00,42.49,42.5,42.45,42.47,44600.0,20.7157,20.7206,20.6962,20.706,44600.0
2008-08-04 13:20:00,42.47,42.53,42.46,42.49,41800.0,20.706,20.7352,20.7011,20.7157,41800.0
2008-08-04 13:30:00,42.5,42.51,42.48,42.51,37800.0,20.7206,20.7255,20.7108,20.7255,37800.0
2008-08-04 13:40:00,42.5,42.52,42.49,42.52,29000.0,20.7206,20.7304,20.7157,20.7304,29000.0
2008-08-04 13:50:00,42.5,42.53,42.5,42.52,26200.0,20.7206,20.7352,20.7206,20.7304,26200.0
2008-08-04 14:00:00,42.52,42.55,42.52,42.54,39600.0,20.7304,20.745,20.7304,20.7401,39600.0
2008-08-04 14:10:00,42.54,42.58,42.52,42.58,44700.0,20.7401,20.7596,20.7304,20.7596,44700.0
2008-08-04 14:20:00,42.56,42.61,42.55,42.56,49600.0,20.7499,20.7742,20.745,20.7499,49600.0
2008-08-04 14:30:00,42.56,42.57,42.53,42.56,36600.0,20.7499,20.7547,20.7352,20.7499,36600.0
2008-08-04 14:40:00,42.55,42.59,42.55,42.59,36300.0,20.745,20.7645,20.745,20.7645,36300.0
2008-08-04 14:50:00,42.58,42.63,42.58,42.6,51500.0,20.7596,20.784,20.7596,20.7694,51500.0
2008-08-04 15:00:00,42.59,42.6,42.52,42.52,79000.0,20.7645,20.7694,20.7304,20.7304,79000.0
2008-08-04 15:10:00,42.52,42.53,42.43,42.44,51400.0,20.7304,20.7352,20.6865,20.6913,51400.0
2008-08-04 15:20:00,42.43,42.43,42.35,42.37,64000.0,20.6865,20.6865,20.6475,20.6572,64000.0
2008-08-04 15:30:00,42.37,42.39,42.34,42.37,107600.0,20.6572,20.667,20.6426,20.6572,107600.0
2008-08-04 15:40:00,42.37,42.45,42.37,42.43,151500.0,20.6572,20.6962,20.6572,20.6865,151500.0
2008-08-04 15:50:00,42.42,42.43,42.33,42.35,168100.0,20.6816,20.6865,20.6377,20.6475,168100.0
2008-08-05 09:30:00,42.7,42.72,42.34,42.37,84500.0,20.8181,20.8279,20.6426,20.6572,84500.0
2008-08-05 09:40:00,42.36,42.36,42.09,42.26,102100.0,20.6523,20.6523,20.5207,20.6036,102100.0
2008-08-05 09:50:00,42.25,42.49,42.2,42.49,119800.0,20.5987,20.7157,20.5743,20.7157,119800.0
2008-08-05 10:00:00,42.48,42.49,42.25,42.33,81100.0,20.7108,20.7157,20.5987,20.6377,81100.0
2008-08-05 10:10:00,42.31,42.35,42.21,42.22,92600.0,20.628,20.6475,20.5792,20.5841,92600.0
2008-08-05 10:20:00,42.23,42.47,42.22,42.46,72600.0,20.589,20.706,20.5841,20.7011,72600.0
2008-08-05 10:30:00,42.44,42.47,42.38,42.4,42800.0,20.6913,20.706,20.6621,20.6718,42800.0
2008-08-05 10:40:00,42.41,42.42,42.35,42.35,52600.0,20.6767,20.6816,20.6475,20.6475,52600.0
2008-08-05 10:50:00,42.34,42.48,42.31,42.45,85900.0,20.6426,20.7108,20.628,20.6962,85900.0
2008-08-05 11:00:00,42.46,42.48,42.41,42.42,64700.0,20.7011,20.7108,20.6767,20.6816,64700.0
2008-08-05 11:10:00,42.41,42.42,42.32,42.34,46700.0,20.6767,20.6816,20.6328,20.6426,46700.0
2008-08-05 11:20:00,42.34,42.37,42.26,42.26,45500.0,20.6426,20.6572,20.6036,20.6036,45500.0
2008-08-05 11:30:00,42.26,42.33,42.26,42.32,56400.0,20.6036,20.6377,20.6036,20.6328,56400.0
2008-08-05 11:40:00,42.32,42.33,42.26,42.26,53700.0,20.6328,20.6377,20.6036,20.6036,53700.0
2008-08-05 11:50:00,42.26,42.28,42.17,42.21,125100.0,20.6036,20.6133,20.5597,20.5792,125100.0
2008-08-05 12:00:00,42.21,42.41,42.2,42.41,60500.0,20.5792,20.6767,20.5743,20.6767,60500.0
2008-08-05 12:10:00,42.41,42.51,42.4,42.5,45900.0,20.6767,20.7255,20.6718,20.7206,45900.0
2008-08-05 12:20:00,42.49,42.6,42.48,42.57,38200.0,20.7157,20.7694,20.7108,20.7547,38200.0
2008-08-05 12:30:00,42.57,42.58,42.46,42.54,45200.0,20.7547,20.7596,20.7011,20.7401,45200.0
2008-08-05 12:40:00,42.54,42.6,42.52,42.57,31000.0,20.7401,20.7694,20.7304,20.7547,31000.0
2008-08-05 12:50:00,42.58,42.58,42.55,42.57,13500.0,20.7596,20.7596,20.745,20.7547,13500.0
2008-08-05 13:00:00,42.57,42.61,42.55,42.61,36600.0,20.7547,20.7742,20.745,20.7742,36600.0
2008-08-05 13:10:00,42.6,42.66,42.6,42.64,33100.0,20.7694,20.7986,20.7694,20.7889,33100.0
2008-08-05 13:20:00,42.63,42.67,42.63,42.67,60300.0,20.784,20.8035,20.784,20.8035,60300.0
2008-08-05 13:30:00,42.66,42.67,42.6,42.64,56300.0,20.7986,20.8035,20.7694,20.7889,56300.0
2008-08-05 13:40:00,42.64,42.71,42.64,42.68,96700.0,20.7889,20.823,20.7889,20.8084,96700.0
2008-08-05 13:50:00,42.69,42.73,42.66,42.71,46600.0,20.8132,20.8327,20.7986,20.823,46600.0
2008-08-05 14:00:00,42.71,42.71,42.61,42.62,45900.0,20.823,20.823,20.7742,20.7791,45900.0
2008-08-05 14:10:00,42.61,43.0,42.6,42.68,99400.0,20.7742,20.9644,20.7694,20.8084,99400.0
2008-08-05 14:20:00,42.68,42.77,42.65,42.7,83600.0,20.8084,20.8522,20.7937,20.8181,83600.0
2008-08-05 14:30:00,42.69,42.74,42.66,42.69,101500.0,20.8132,20.8376,20.7986,20.8132,101500.0
2008-08-05 14:40:00,42.7,42.72,42.59,42.69,82400.0,20.8181,20.8279,20.7645,20.8132,82400.0
2008-08-05 14:50:00,42.7,42.7,42.59,42.6,44800.0,20.8181,20.8181,20.7645,20.7694,44800.0
2008-08-05 15:00:00,42.6,42.63,42.54,42.58,65800.0,20.7694,20.784,20.7401,20.7596,65800.0
2008-08-05 15:10:00,42.57,42.71,42.55,42.68,96600.0,20.7547,20.823,20.745,20.8084,96600.0
2008-08-05 15:20:00,42.67,42.68,42.44,42.44,131700.0,20.8035,20.8084,20.6913,20.6913,131700.0
2008-08-05 15:30:00,42.45,42.45,42.36,42.39,201000.0,20.6962,20.6962,20.6523,20.667,201000.0
2008-08-05 15:40:00,42.38,42.54,42.38,42.53,205400.0,20.6621,20.7401,20.6621,20.7352,205400.0
2008-08-05 15:50:00,42.51,42.53,42.41,42.48,441900.0,20.7255,20.7352,20.6767,20.7108,441900.0
2008-08-06 09:30:00,42.64,42.79,42.52,42.55,106900.0,20.7889,20.862,20.7304,20.745,106900.0
2008-08-06 09:40:00,42.57,42.59,42.34,42.36,87600.0,20.7547,20.7645,20.6426,20.6523,87600.0
2008-08-06 09:50:00,42.37,42.64,42.3,42.6,95600.0,20.6572,20.7889,20.6231,20.7694,95600.0
2008-08-06 10:00:00,42.61,42.76,42.55,42.73,69300.0,20.7742,20.8474,20.745,20.8327,69300.0
2008-08-06 10:10:00,42.74,42.83,42.73,42.81,61900.0,20.8376,20.8815,20.8327,20.8717,61900.0
2008-08-06 10:20:00,42.82,42.85,42.57,42.58,86000.0,20.8766,20.8912,20.7547,20.7596,86000.0
2008-08-06 10:30:00,42.58,42.63,42.42,42.42,92400.0,20.7596,20.784,20.6816,20.6816,92400.0
2008-08-06 10:40:00,42.43,42.47,42.37,42.37,68700.0,20.6865,20.706,20.6572,20.6572,68700.0
2008-08-06 10:50:00,42.37,42.42,42.34,42.4,74100.0,20.6572,20.6816,20.6426,20.6718,74100.0
2008-08-06 11:00:00,42.39,42.49,42.38,42.48,112400.0,20.667,20.7157,20.6621,20.7108,112400.0
2008-08-06 11:10:00,42.49,42.54,42.44,42.54,43600.0,20.7157,20.7401,20.6913,20.7401,43600.0
2008-08-06 11:20:00,42.53,42.7,42.22,42.22,88600.0,20.7352,20.8181,20.5841,20.5841,88600.0
2008-08-06 11:30:00,42.21,42.26,42.0,42.0,60600.0,20.5792,20.6036,20.4768,20.4768,60600.0
2008-08-06 11:40:00,42.01,42.04,41.96,42.02,107700.0,20.4817,20.4963,20.4573,20.4866,107700.0
2008-08-06 11:50:00,42.02,42.06,41.98,41.99,48900.0,20.4866,20.5061,20.4671,20.472,48900.0
2008-08-06 12:00:00,41.98,41.99,41.83,41.83,74500.0,20.4671,20.472,20.3939,20.3939,74500.0
2008-08-06 12:10:00,41.85,41.88,41.82,41.88,67400.0,20.4037,20.4183,20.3891,20.4183,67400.0
2008-08-06 12:20:00,41.89,42.17,41.88,42.08,83900.0,20.4232,20.5597,20.4183,20.5158,83900.0
2008-08-06 12:30:00,42.08,42.13,42.08,42.12,37700.0,20.5158,20.5402,20.5158,20.5353,37700.0
2008-08-06 12:40:00,42.12,42.15,42.08,42.13,58500.0,20.5353,20.55,20.5158,20.5402,58500.0
2008-08-06 12:50:00,42.14,42.15,42.07,42.12,47100.0,20.5451,20.55,20.511,20.5353,47100.0
2008-08-06 13:00:00,42.12,42.13,42.07,42.1,17000.0,20.5353,20.5402,20.511,20.5256,17000.0
2008-08-06 13:10:00,42.09,42.1,42.07,42.09,19300.0,20.5207,20.5256,20.511,20.5207,19300.0
2008-08-06 13:20:00,42.08,42.12,42.08,42.1,24000.0,20.5158,20.5353,20.5158,20.5256,24000.0
2008-08-06 13:30:00,42.09,42.09,42.01,42.07,49200.0,20.5207,20.5207,20.4817,20.511,49200.0
2008-08-06 13:40:00,42.06,42.21,42.06,42.2,32600.0,20.5061,20.5792,20.5061,20.5743,32600.0
2008-08-06 13:50:00,42.2,42.25,42.19,42.21,34700.0,20.5743,20.5987,20.5695,20.5792,34700.0
2008-08-06 14:00:00,42.21,42.27,42.21,42.26,47100.0,20.5792,20.6085,20.5792,20.6036,47100.0
2008-08-06 14:10:00,42.26,42.31,42.23,42.24,59600.0,20.6036,20.628,20.589,20.5938,59600.0
2008-08-06 14:20:00,42.24,42.27,42.23,42.24,44200.0,20.5938,20.6085,20.589,20.5938,44200.0
2008-08-06 14:30:00,42.24,42.26,42.2,42.21,37900.0,20.5938,20.6036,20.5743,20.5792,37900.0
2008-08-06 14:40:00,42.21,42.27,42.2,42.26,44500.0,20.5792,20.6085,20.5743,20.6036,44500.0
2008-08-06 14:50:00,42.26,42.39,42.24,42.26,73000.0,20.6036,20.667,20.5938,20.6036,73000.0
2008-08-06 15:00:00,42.25,42.26,42.17,42.18,82200.0,20.5987,20.6036,20.5597,20.5646,82200.0
2008-08-06 15:10:00,42.17,42.2,42.12,42.19,52200.0,20.5597,20.5743,20.5353,20.5695,52200.0
2008-08-06 15:20:00,42.19,42.24,42.18,42.18,58700.0,20.5695,20.5938,20.5646,20.5646,58700.0
2008-08-06 15:30:00,42.18,42.2,42.14,42.19,79400.0,20.5646,20.5743,20.5451,20.5695,79400.0
2008-08-06 15:40:00,42.19,42.3,42.19,42.26,174700.0,20.5695,20.6231,20.5695,20.6036,174700.0
2008-08-06 15:50:00,42.26,42.27,42.11,42.14,221000.0,20.6036,20.6085,20.5305,20.5451,221000.0
2008-08-07 09:30:00,42.12,42.21,41.69,41.7,101100.0,20.5353,20.5792,20.3257,20.3306,101100.0
2008-08-07 09:40:00,41.71,41.84,41.62,41.75,83800.0,20.3354,20.3988,20.2916,20.3549,83800.0
2008-08-07 09:50:00,41.73,41.94,41.68,41.92,84800.0,20.3452,20.4476,20.3208,20.4378,84800.0
2008-08-07 10:00:00,41.93,42.08,41.93,41.96,84300.0,20.4427,20.5158,20.4427,20.4573,84300.0
2008-08-07 10:10:00,41.96,42.15,41.9,41.97,63200.0,20.4573,20.55,20.4281,20.4622,63200.0
2008-08-07 10:20:00,41.96,42.04,41.91,41.95,47500.0,20.4573,20.4963,20.4329,20.4525,47500.0
2008-08-07 10:30:00,41.95,42.21,41.92,42.2,79100.0,20.4525,20.5792,20.4378,20.5743,79100.0
2008-08-07 10:40:00,42.19,42.3,42.13,42.15,81100.0,20.5695,20.6231,20.5402,20.55,81100.0
2008-08-07 10:50:00,42.13,42.28,42.13,42.27,38000.0,20.5402,20.6133,20.5402,20.6085,38000.0
2008-08-07 11:00:00,42.27,42.27,42.07,42.07,71200.0,20.6085,20.6085,20.511,20.511,71200.0
2008-08-07 11:10:00,42.08,42.09,42.02,42.03,48300.0,20.5158,20.5207,20.4866,20.4915,48300.0
2008-08-07 11:20:00,42.02,42.03,41.93,41.94,68600.0,20.4866,20.4915,20.4427,20.4476,68600.0
2008-08-07 11:30:00,41.94,42.06,41.9,42.04,51800.0,20.4476,20.5061,20.4281,20.4963,51800.0
2008-08-07 11:40:00,42.04,42.05,41.99,42.01,28700.0,20.4963,20.5012,20.472,20.4817,28700.0
2008-08-07 11:50:00,42.02,42.09,42.01,42.08,39900.0,20.4866,20.5207,20.4817,20.5158,39900.0
2008-08-07 12:00:00,42.09,42.24,42.04,42.24,43300.0,20.5207,20.5938,20.4963,20.5938,43300.0
2008-08-07 12:10:00,42.23,42.32,42.23,42.3,35600.0,20.589,20.6328,20.589,20.6231,35600.0
2008-08-07 12:20:00,42.31,42.34,42.29,42.33,36600.0,20.628,20.6426,20.6182,20.6377,36600.0
2008-08-07 12:30:00,42.33,42.38,42.32,42.34,50500.0,20.6377,20.6621,20.6328,20.6426,50500.0
2008-08-07 12:40:00,42.34,42.47,42.34,42.46,53800.0,20.6426,20.706,20.6426,20.7011,53800.0
2008-08-07 12:50:00,42.46,42.57,42.45,42.55,61400.0,20.7011,20.7547,20.6962,20.745,61400.0
2008-08-07 13:00:00,42.55,42.59,42.53,42.54,39700.0,20.745,20.7645,20.7352,20.7401,39700.0
2008-08-07 13:10:00,42.54,42.54,42.47,42.5,42800.0,20.7401,20.7401,20.706,20.7206,42800.0
2008-08-07 13:20:00,42.5,42.51,42.45,42.46,21200.0,20.7206,20.7255,20.6962,20.7011,21200.0
2008-08-07 13:30:00,42.46,42.5,42.44,42.44,36500.0,20.7011,20.7206,20.6913,20.6913,36500.0
2008-08-07 13:40:00,42.44,42.47,42.42,42.43,25100.0,20.6913,20.706,20.6816,20.6865,25100.0
2008-08-07 13:50:00,42.43,42.45,42.4,42.4,19100.0,20.6865,20.6962,20.6718,20.6718,19100.0
2008-08-07 14:00:00,42.41,42.47,42.4,42.41,23800.0,20.6767,20.706,20.6718,20.6767,23800.0
2008-08-07 14:10:00,42.42,42.48,42.39,42.44,39700.0,20.6816,20.7108,20.667,20.6913,39700.0
2008-08-07 14:20:00,42.46,42.48,42.43,42.45,28100.0,20.7011,20.7108,20.6865,20.6962,28100.0
2008-08-07 14:30:00,42.44,42.48,42.42,42.46,33800.0,20.6913,20.7108,20.6816,20.7011,33800.0
2008-08-07 14:40:00,42.46,42.49,42.41,42.45,32500.0,20.7011,20.7157,20.6767,20.6962,32500.0
2008-08-07 14:50:00,42.45,42.47,42.33,42.33,50900.0,20.6962,20.706,20.6377,20.6377,50900.0
2008-08-07 15:00:00,42.33,42.38,42.28,42.35,60600.0,20.6377,20.6621,20.6133,20.6475,60600.0
2008-08-07 15:10:00,42.35,42.38,42.29,42.31,47900.0,20.6475,20.6621,20.6182,20.628,47900.0
2008-08-07 15:20:00,42.29,42.29,42.2,42.2,52800.0,20.6182,20.6182,20.5743,20.5743,52800.0
2008-08-07 15:30:00,42.2,42.21,42.0,42.03,81400.0,20.5743,20.5792,20.4768,20.4915,81400.0
2008-08-07 15:40:00,42.03,42.08,41.88,41.9,140900.0,20.4915,20.5158,20.4183,20.4281,140900.0
2008-08-07 15:50:00,41.89,41.97,41.87,41.95,130600.0,20.4232,20.4622,20.4134,20.4525,130600.0
2008-08-08 09:30:00,42.15,42.18,42.02,42.12,46200.0,20.55,20.5646,20.4866,20.5353,46200.0
2008-08-08 09:40:00,42.17,42.18,41.93,41.98,49400.0,20.5597,20.5646,20.4427,20.4671,49400.0
2008-08-08 09:50:00,41.97,42.0,41.86,41.98,49700.0,20.4622,20.4768,20.4086,20.4671,49700.0
2008-08-08 10:00:00,41.98,42.19,41.94,42.18,45000.0,20.4671,20.5695,20.4476,20.5646,45000.0
2008-08-08 10:10:00,42.18,42.4,42.18,42.34,46200.0,20.5646,20.6718,20.5646,20.6426,46200.0
2008-08-08 10:20:00,42.35,42.56,42.33,42.52,45000.0,20.6475,20.7499,20.6377,20.7304,45000.0
2008-08-08 10:30:00,42.53,42.54,42.37,42.45,66400.0,20.7352,20.7401,20.6572,20.6962,66400.0
2008-08-08 10:40:00,42.46,42.5,42.4,42.43,30300.0,20.7011,20.7206,20.6718,20.6865,30300.0
2008-08-08 10:50:00,42.43,42.5,42.41,42.49,29200.0,20.6865,20.7206,20.6767,20.7157,29200.0
2008-08-08 11:00:00,42.49,42.52,42.42,42.43,47400.0,20.7157,20.7304,20.6816,20.6865,47400.0
2008-08-08 11:10:00,42.46,42.52,42.44,42.5,17100.0,20.7011,20.7304,20.6913,20.7206,17100.0
2008-08-08 11:20:00,42.5,42.51,42.41,42.43,12300.0,20.7206,20.7255,20.6767,20.6865,12300.0
2008-08-08 11:30:00,42.42,42.52,42.39,42.51,19800.0,20.6816,20.7304,20.667,20.7255,19800.0
2008-08-08 11:40:00,42.51,42.56,42.49,42.49,34400.0,20.7255,20.7499,20.7157,20.7157,34400.0
2008-08-08 11:50:00,42.49,42.52,42.48,42.5,21000.0,20.7157,20.7304,20.7108,20.7206,21000.0
2008-08-08 12:00:00,42.51,42.52,42.48,42.5,15800.0,20.7255,20.7304,20.7108,20.7206,15800.0
2008-08-08 12:10:00,42.51,42.63,42.48,42.63,35600.0,20.7255,20.784,20.7108,20.784,35600.0
2008-08-08 12:20:00,42.63,42.64,42.59,42.62,20900.0,20.784,20.7889,20.7645,20.7791,20900.0
2008-08-08 12:30:00,42.62,42.63,42.52,42.52,22600.0,20.7791,20.784,20.7304,20.7304,22600.0
2008-08-08 12:40:00,42.54,42.54,42.46,42.47,9100.0,20.7401,20.7401,20.7011,20.706,9100.0
2008-08-08 12:50:00,42.48,42.49,42.46,42.48,12900.0,20.7108,20.7157,20.7011,20.7108,12900.0
2008-08-08 13:00:00,42.48,42.49,42.46,42.47,13600.0,20.7108,20.7157,20.7011,20.706,13600.0
2008-08-08 13:10:00,42.49,42.6,42.47,42.6,20200.0,20.7157,20.7694,20.706,20.7694,20200.0
2008-08-08 13:20:00,42.6,42.69,42.59,42.68,22600.0,20.7694,20.8132,20.7645,20.8084,22600.0
2008-08-08 13:30:00,42.69,42.77,42.68,42.75,19500.0,20.8132,20.8522,20.8084,20.8425,19500.0
2008-08-08 13:40:00,42.76,42.77,42.65,42.66,24700.0,20.8474,20.8522,20.7937,20.7986,24700.0
2008-08-08 13:50:00,42.66,42.66,42.6,42.63,21600.0,20.7986,20.7986,20.7694,20.784,21600.0
2008-08-08 14:00:00,42.63,42.66,42.62,42.64,9600.0,20.784,20.7986,20.7791,20.7889,9600.0
2008-08-08 14:10:00,42.64,42.65,42.56,42.58,11200.0,20.7889,20.7937,20.7499,20.7596,11200.0
2008-08-08 14:20:00,42.58,42.6,42.51,42.52,26700.0,20.7596,20.7694,20.7255,20.7304,26700.0
2008-08-08 14:30:00,42.52,42.56,42.5,42.52,24300.0,20.7304,20.7499,20.7206,20.7304,24300.0
2008-08-08 14:40:00,42.53,42.56,42.49,42.55,38200.0,20.7352,20.7499,20.7157,20.745,38200.0
2008-08-08 14:50:00,42.55,42.57,42.49,42.49,81300.0,20.745,20.7547,20.7157,20.7157,81300.0
2008-08-08 15:00:00,42.5,42.61,42.5,42.59,39800.0,20.7206,20.7742,20.7206,20.7645,39800.0
2008-08-08 15:10:00,42.6,42.6,42.51,42.54,53800.0,20.7694,20.7694,20.7255,20.7401,53800.0
2008-08-08 15:20:00,42.55,42.64,42.52,42.64,37600.0,20.745,20.7889,20.7304,20.7889,37600.0
2008-08-08 15:30:00,42.64,42.72,42.63,42.67,61900.0,20.7889,20.8279,20.784,20.8035,61900.0
2008-08-08 15:40:00,42.69,42.81,42.65,42.81,100500.0,20.8132,20.8717,20.7937,20.8717,100500.0
2008-08-08 15:50:00,42.81,42.82,42.72,42.78,151500.0,20.8717,20.8766,20.8279,20.8571,151500.0
2008-08-11 09:30:00,42.62,42.63,42.55,42.57,69300.0,20.7791,20.784,20.745,20.7547,69300.0
2008-08-11 09:40:00,42.57,42.58,42.36,42.49,47100.0,20.7547,20.7596,20.6523,20.7157,47100.0
2008-08-11 09:50:00,42.5,42.69,42.5,42.57,34700.0,20.7206,20.8132,20.7206,20.7547,34700.0
2008-08-11 10:00:00,42.57,42.66,42.55,42.64,31300.0,20.7547,20.7986,20.745,20.7889,31300.0
2008-08-11 10:10:00,42.65,42.65,42.55,42.63,28700.0,20.7937,20.7937,20.745,20.784,28700.0
2008-08-11 10:20:00,42.63,42.71,42.63,42.71,34600.0,20.784,20.823,20.784,20.823,34600.0
2008-08-11 10:30:00,42.71,42.89,42.71,42.89,54300.0,20.823,20.9107,20.823,20.9107,54300.0
2008-08-11 10:40:00,42.89,43.04,42.88,43.0,40800.0,20.9107,20.9839,20.9059,20.9644,40800.0
2008-08-11 10:50:00,43.01,43.15,43.01,43.13,74100.0,20.9692,21.0375,20.9692,21.0278,74100.0
2008-08-11 11:00:00,43.13,43.14,43.04,43.05,37900.0,21.0278,21.0326,20.9839,20.9887,37900.0
2008-08-11 11:10:00,43.05,43.05,42.9,42.9,36600.0,20.9887,20.9887,20.9156,20.9156,36600.0
2008-08-11 11:20:00,42.91,43.03,42.87,43.02,37000.0,20.9205,20.979,20.901,20.9741,37000.0
2008-08-11 11:30:00,43.03,43.09,42.98,43.06,49800.0,20.979,21.0083,20.9546,20.9936,49800.0
2008-08-11 11:40:00,43.07,43.08,43.03,43.07,39100.0,20.9985,21.0034,20.979,20.9985,39100.0
2008-08-11 11:50:00,43.07,43.25,43.07,43.25,55800.0,20.9985,21.0863,20.9985,21.0863,55800.0
2008-08-11 12:00:00,43.24,43.29,43.24,43.29,45000.0,21.0814,21.1058,21.0814,21.1058,45000.0
2008-08-11 12:10:00,43.29,43.4,43.28,43.4,52400.0,21.1058,21.1594,21.1009,21.1594,52400.0
2008-08-11 12:20:00,43.4,43.55,43.4,43.48,92800.0,21.1594,21.2325,21.1594,21.1984,92800.0
2008-08-11 12:30:00,43.47,43.49,43.3,43.31,29400.0,21.1935,21.2033,21.1106,21.1155,29400.0
2008-08-11 12:40:00,43.32,43.33,43.23,43.27,45200.0,21.1204,21.1253,21.0765,21.096,45200.0
2008-08-11 12:50:00,43.26,43.27,43.16,43.16,31200.0,21.0911,21.096,21.0424,21.0424,31200.0
2008-08-11 13:00:00,43.16,43.18,43.15,43.18,20900.0,21.0424,21.0521,21.0375,21.0521,20900.0
2008-08-11 13:10:00,43.18,43.21,43.11,43.16,37400.0,21.0521,21.0668,21.018,21.0424,37400.0
2008-08-11 13:20:00,43.15,43.19,43.12,43.13,29400.0,21.0375,21.057,21.0229,21.0278,29400.0
2008-08-11 13:30:00,43.13,43.22,43.13,43.21,39900.0,21.0278,21.0716,21.0278,21.0668,39900.0
2008-08-11 13:40:00,43.21,43.24,43.13,43.13,24400.0,21.0668,21.0814,21.0278,21.0278,24400.0
2008-08-11 13:50:00,43.13,43.14,43.02,43.04,32900.0,21.0278,21.0326,20.9741,20.9839,32900.0
2008-08-11 14:00:00,43.05,43.07,42.96,43.01,50500.0,20.9887,20.9985,20.9449,20.9692,50500.0
2008-08-11 14:10:00,43.02,43.02,42.93,43.0,33300.0,20.9741,20.9741,20.9302,20.9644,33300.0
2008-08-11 14:20:00,43.0,43.1,43.0,43.08,39600.0,20.9644,21.0131,20.9644,21.0034,39600.0
2008-08-11 14:30:00,43.08,43.12,43.07,43.09,46200.0,21.0034,21.0229,20.9985,21.0083,46200.0
2008-08-11 14:40:00,43.09,43.22,43.08,43.21,79700.0,21.0083,21.0716,21.0034,21.0668,79700.0
2008-08-11 14:50:00,43.2,43.22,43.15,43.21,46500.0,21.0619,21.0716,21.0375,21.0668,46500.0
2008-08-11 15:00:00,43.21,43.21,43.13,43.15,54100.0,21.0668,21.0668,21.0278,21.0375,54100.0
2008-08-11 15:10:00,43.14,43.16,43.11,43.11,46200.0,21.0326,21.0424,21.018,21.018,46200.0
2008-08-11 15:20:00,43.12,43.12,43.02,43.04,59700.0,21.0229,21.0229,20.9741,20.9839,59700.0
2008-08-11 15:30:00,43.04,43.06,43.0,43.01,55300.0,20.9839,20.9936,20.9644,20.9692,55300.0
2008-08-11 15:40:00,43.01,43.11,43.01,43.06,93700.0,20.9692,21.018,20.9692,20.9936,93700.0
2008-08-11 15:50:00,43.07,43.27,43.07,43.25,159100.0,20.9985,21.096,20.9985,21.0863,159100.0
2008-08-12 09:30:00,43.23,43.26,42.87,42.9,38800.0,21.0765,21.0911,20.901,20.9156,38800.0
2008-08-12 09:40:00,42.87,42.97,42.72,42.8,41500.0,20.901,20.9497,20.8279,20.8669,41500.0
2008-08-12 09:50:00,42.82,43.03,42.82,42.93,37500.0,20.8766,20.979,20.8766,20.9302,37500.0
2008-08-12 10:00:00,42.94,42.99,42.81,42.82,36700.0,20.9351,20.9595,20.8717,20.8766,36700.0
2008-08-12 10:10:00,42.82,42.85,42.62,42.63,37600.0,20.8766,20.8912,20.7791,20.784,37600.0
2008-08-12 10:20:00,42.62,42.67,42.6,42.6,23200.0,20.7791,20.8035,20.7694,20.7694,23200.0
2008-08-12 10:30:00,42.6,42.77,42.59,42.74,50700.0,20.7694,20.8522,20.7645,20.8376,50700.0
2008-08-12 10:40:00,42.74,42.86,42.74,42.8,30900.0,20.8376,20.8961,20.8376,20.8669,30900.0
2008-08-12 10:50:00,42.79,42.79,42.65,42.71,27100.0,20.862,20.862,20.7937,20.823,27100.0
2008-08-12 11:00:00,42.72,42.77,42.7,42.72,25400.0,20.8279,20.8522,20.8181,20.8279,25400.0
2008-08-12 11:10:00,42.71,42.75,42.62,42.67,43300.0,20.823,20.8425,20.7791,20.8035,43300.0
2008-08-12 11:20:00,42.67,42.67,42.53,42.53,39800.0,20.8035,20.8035,20.7352,20.7352,39800.0
2008-08-12 11:30:00,42.53,42.54,42.48,42.54,45800.0,20.7352,20.7401,20.7108,20.7401,45800.0
2008-08-12 11:40:00,42.55,42.56,42.51,42.53,31100.0,20.745,20.7499,20.7255,20.7352,31100.0
2008-08-12 11:50:00,42.54,42.67,42.51,42.64,49900.0,20.7401,20.8035,20.7255,20.7889,49900.0
2008-08-12 12:00:00,42.65,42.81,42.62,42.79,66200.0,20.7937,20.8717,20.7791,20.862,66200.0
2008-08-12 12:10:00,42.78,42.82,42.73,42.73,53100.0,20.8571,20.8766,20.8327,20.8327,53100.0
2008-08-12 12:20:00,42.73,42.77,42.7,42.72,18500.0,20.8327,20.8522,20.8181,20.8279,18500.0
2008-08-12 12:30:00,42.73,42.75,42.65,42.65,17900.0,20.8327,20.8425,20.7937,20.7937,17900.0
2008-08-12 12:40:00,42.66,42.71,42.62,42.63,24700.0,20.7986,20.823,20.7791,20.784,24700.0
2008-08-12 12:50:00,42.61,42.72,42.61,42.66,30500.0,20.7742,20.8279,20.7742,20.7986,30500.0
2008-08-12 13:00:00,42.66,42.7,42.65,42.7,19500.0,20.7986,20.8181,20.7937,20.8181,19500.0
2008-08-12 13:10:00,42.7,42.72,42.68,42.7,35500.0,20.8181,20.8279,20.8084,20.8181,35500.0
2008-08-12 13:20:00,42.69,42.71,42.66,42.68,37000.0,20.8132,20.823,20.7986,20.8084,37000.0
2008-08-12 13:30:00,42.67,42.73,42.66,42.72,21200.0,20.8035,20.8327,20.7986,20.8279,21200.0
2008-08-12 13:40:00,42.72,42.86,42.71,42.83,31900.0,20.8279,20.8961,20.823,20.8815,31900.0
2008-08-12 13:50:00,42.82,42.86,42.8,42.85,27900.0,20.8766,20.8961,20.8669,20.8912,27900.0
2008-08-12 14:00:00,42.85,42.89,42.84,42.86,32300.0,20.8912,20.9107,20.8864,20.8961,32300.0
2008-08-12 14:10:00,42.87,42.88,42.81,42.86,23500.0,20.901,20.9059,20.8717,20.8961,23500.0
2008-08-12 14:20:00,42.86,42.94,42.84,42.91,40400.0,20.8961,20.9351,20.8864,20.9205,40400.0
2008-08-12 14:30:00,42.91,42.91,42.84,42.85,32400.0,20.9205,20.9205,20.8864,20.8912,32400.0
2008-08-12 14:40:00,42.82,42.85,42.8,42.83,26000.0,20.8766,20.8912,20.8669,20.8815,26000.0
2008-08-12 14:50:00,42.84,42.88,42.79,42.8,39400.0,20.8864,20.9059,20.862,20.8669,39400.0
2008-08-12 15:00:00,42.8,42.8,42.72,42.79,61500.0,20.8669,20.8669,20.8279,20.862,61500.0
2008-08-12 15:10:00,42.78,42.96,42.77,42.91,75500.0,20.8571,20.9449,20.8522,20.9205,75500.0
2008-08-12 15:20:00,42.92,42.92,42.72,42.74,53900.0,20.9254,20.9254,20.8279,20.8376,53900.0
2008-08-12 15:30:00,42.74,42.75,42.52,42.52,86300.0,20.8376,20.8425,20.7304,20.7304,86300.0
2008-08-12 15:40:00,42.52,42.55,42.48,42.51,165600.0,20.7304,20.745,20.7108,20.7255,165600.0
2008-08-12 15:50:00,42.51,42.85,42.5,42.71,219000.0,20.7255,20.8912,20.7206,20.823,219000.0
2008-08-13 09:30:00,42.66,43.04,42.01,42.79,61600.0,20.7986,20.9839,20.4817,20.862,61600.0
2008-08-13 09:40:00,42.82,42.89,42.73,42.85,33100.0,20.8766,20.9107,20.8327,20.8912,33100.0
2008-08-13 09:50:00,42.85,43.05,42.84,42.9,32700.0,20.8912,20.9887,20.8864,20.9156,32700.0
2008-08-13 10:00:00,42.91,42.91,42.75,42.76,26300.0,20.9205,20.9205,20.8425,20.8474,26300.0
2008-08-13 10:10:00,42.76,42.76,42.61,42.61,20000.0,20.8474,20.8474,20.7742,20.7742,20000.0
2008-08-13 10:20:00,42.62,42.67,42.61,42.63,26400.0,20.7791,20.8035,20.7742,20.784,26400.0
2008-08-13 10:30:00,42.61,42.87,42.54,42.87,43800.0,20.7742,20.901,20.7401,20.901,43800.0
2008-08-13 10:40:00,42.86,42.92,42.85,42.87,38100.0,20.8961,20.9254,20.8912,20.901,38100.0
2008-08-13 10:50:00,42.89,42.94,42.86,42.93,33600.0,20.9107,20.9351,20.8961,20.9302,33600.0
2008-08-13 11:00:00,42.93,42.95,42.78,42.79,34000.0,20.9302,20.94,20.8571,20.862,34000.0
2008-08-13 11:10:00,42.78,42.8,42.72,42.74,13100.0,20.8571,20.8669,20.8279,20.8376,13100.0
2008-08-13 11:20:00,42.76,42.79,42.73,42.76,13800.0,20.8474,20.862,20.8327,20.8474,13800.0
2008-08-13 11:30:00,42.75,42.88,42.74,42.85,41800.0,20.8425,20.9059,20.8376,20.8912,41800.0
2008-08-13 11:40:00,42.85,42.86,42.81,42.84,37800.0,20.8912,20.8961,20.8717,20.8864,37800.0
2008-08-13 11:50:00,42.84,42.86,42.83,42.83,33400.0,20.8864,20.8961,20.8815,20.8815,33400.0
2008-08-13 12:00:00,42.83,42.84,42.78,42.8,32100.0,20.8815,20.8864,20.8571,20.8669,32100.0
2008-08-13 12:10:00,42.8,42.87,42.78,42.84,26400.0,20.8669,20.901,20.8571,20.8864,26400.0
2008-08-13 12:20:00,42.84,42.88,42.82,42.85,42400.0,20.8864,20.9059,20.8766,20.8912,42400.0
2008-08-13 12:30:00,42.86,42.86,42.73,42.74,45300.0,20.8961,20.8961,20.8327,20.8376,45300.0
2008-08-13 12:40:00,42.73,42.73,42.66,42.67,19800.0,20.8327,20.8327,20.7986,20.8035,19800.0
2008-08-13 12:50:00,42.68,42.71,42.63,42.63,47100.0,20.8084,20.823,20.784,20.784,47100.0
2008-08-13 13:00:00,42.62,42.65,42.6,42.62,41800.0,20.7791,20.7937,20.7694,20.7791,41800.0
2008-08-13 13:10:00,42.62,42.67,42.6,42.62,28900.0,20.7791,20.8035,20.7694,20.7791,28900.0
2008-08-13 13:20:00,42.63,42.66,42.6,42.65,23100.0,20.784,20.7986,20.7694,20.7937,23100.0
2008-08-13 13:30:00,42.66,42.92,42.66,42.89,41500.0,20.7986,20.9254,20.7986,20.9107,41500.0
2008-08-13 13:40:00,42.89,43.0,42.86,42.91,35300.0,20.9107,20.9644,20.8961,20.9205,35300.0
2008-08-13 13:50:00,42.91,43.06,42.91,43.03,20800.0,20.9205,20.9936,20.9205,20.979,20800.0
2008-08-13 14:00:00,43.03,43.06,42.88,42.89,42200.0,20.979,20.9936,20.9059,20.9107,42200.0
2008-08-13 14:10:00,42.88,42.95,42.83,42.93,26600.0,20.9059,20.94,20.8815,20.9302,26600.0
2008-08-13 14:20:00,42.93,42.93,42.86,42.87,24700.0,20.9302,20.9302,20.8961,20.901,24700.0
2008-08-13 14:30:00,42.87,43.03,42.86,43.01,23800.0,20.901,20.979,20.8961,20.9692,23800.0
2008-08-13 14:40:00,43.02,43.14,43.01,43.13,34300.0,20.9741,21.0326,20.9692,21.0278,34300.0
2008-08-13 14:50:00,43.12,43.18,43.1,43.13,30900.0,21.0229,21.0521,21.0131,21.0278,30900.0
2008-08-13 15:00:00,43.14,43.14,43.08,43.12,43000.0,21.0326,21.0326,21.0034,21.0229,43000.0
2008-08-13 15:10:00,43.11,43.19,43.1,43.17,26000.0,21.018,21.057,21.0131,21.0473,26000.0
2008-08-13 15:20:00,43.17,43.17,43.04,43.06,31900.0,21.0473,21.0473,20.9839,20.9936,31900.0
2008-08-13 15:30:00,43.05,43.08,42.9,42.99,40200.0,20.9887,21.0034,20.9156,20.9595,40200.0
2008-08-13 15:40:00,43.01,43.04,42.84,42.86,48000.0,20.9692,20.9839,20.8864,20.8961,48000.0
2008-08-13 15:50:00,42.85,42.98,42.8,42.97,72000.0,20.8912,20.9546,20.8669,20.9497,72000.0
2008-08-14 09:30:00,42.75,42.9,42.17,42.29,79200.0,20.8425,20.9156,20.5597,20.6182,79200.0
2008-08-14 09:40:00,42.29,42.34,42.16,42.21,44800.0,20.6182,20.6426,20.5548,20.5792,44800.0
2008-08-14 09:50:00,42.23,42.37,42.23,42.3,32300.0,20.589,20.6572,20.589,20.6231,32300.0
2008-08-14 10:00:00,42.3,42.36,42.26,42.31,33900.0,20.6231,20.6523,20.6036,20.628,33900.0
2008-08-14 10:10:00,42.29,42.38,42.26,42.38,22900.0,20.6182,20.6621,20.6036,20.6621,22900.0
2008-08-14 10:20:00,42.38,42.4,42.26,42.37,44900.0,20.6621,20.6718,20.6036,20.6572,44900.0
2008-08-14 10:30:00,42.37,42.45,42.33,42.38,31800.0,20.6572,20.6962,20.6377,20.6621,31800.0
2008-08-14 10:40:00,42.38,42.49,42.35,42.49,30300.0,20.6621,20.7157,20.6475,20.7157,30300.0
2008-08-14 10:50:00,42.48,42.63,42.47,42.57,35800.0,20.7108,20.784,20.706,20.7547,35800.0
2008-08-14 11:00:00,42.56,42.59,42.4,42.47,31600.0,20.7499,20.7645,20.6718,20.706,31600.0
2008-08-14 11:10:00,42.47,42.51,42.39,42.48,29300.0,20.706,20.7255,20.667,20.7108,29300.0
2008-08-14 11:20:00,42.46,42.49,42.43,42.46,16200.0,20.7011,20.7157,20.6865,20.7011,16200.0
2008-08-14 11:30:00,42.45,42.54,42.44,42.54,15700.0,20.6962,20.7401,20.6913,20.7401,15700.0
2008-08-14 11:40:00,42.54,42.54,42.48,42.48,11100.0,20.7401,20.7401,20.7108,20.7108,11100.0
2008-08-14 11:50:00,42.49,42.56,42.47,42.53,19400.0,20.7157,20.7499,20.706,20.7352,19400.0
2008-08-14 12:00:00,42.54,42.55,42.47,42.49,35500.0,20.7401,20.745,20.706,20.7157,35500.0
2008-08-14 12:10:00,42.47,42.48,42.43,42.46,27500.0,20.706,20.7108,20.6865,20.7011,27500.0
2008-08-14 12:20:00,42.47,42.48,42.36,42.39,23900.0,20.706,20.7108,20.6523,20.667,23900.0
2008-08-14 12:30:00,42.39,42.4,42.28,42.29,36500.0,20.667,20.6718,20.6133,20.6182,36500.0
2008-08-14 12:40:00,42.29,42.49,42.29,42.47,40400.0,20.6182,20.7157,20.6182,20.706,40400.0
2008-08-14 12:50:00,42.47,42.48,42.44,42.45,8200.0,20.706,20.7108,20.6913,20.6962,8200.0
2008-08-14 13:00:00,42.46,42.53,42.45,42.51,10700.0,20.7011,20.7352,20.6962,20.7255,10700.0
2008-08-14 13:10:00,42.52,42.53,42.47,42.48,42500.0,20.7304,20.7352,20.706,20.7108,42500.0
2008-08-14 13:20:00,42.48,42.51,42.47,42.49,9900.0,20.7108,20.7255,20.706,20.7157,9900.0
2008-08-14 13:30:00,42.49,42.5,42.45,42.46,15500.0,20.7157,20.7206,20.6962,20.7011,15500.0
2008-08-14 13:40:00,42.45,42.49,42.43,42.48,24100.0,20.6962,20.7157,20.6865,20.7108,24100.0
2008-08-14 13:50:00,42.47,42.53,42.46,42.49,33200.0,20.706,20.7352,20.7011,20.7157,33200.0
2008-08-14 14:00:00,42.49,42.55,42.49,42.54,29800.0,20.7157,20.745,20.7157,20.7401,29800.0
2008-08-14 14:10:00,42.54,42.56,42.44,42.5,47100.0,20.7401,20.7499,20.6913,20.7206,47100.0
2008-08-14 14:20:00,42.5,42.5,42.41,42.42,32800.0,20.7206,20.7206,20.6767,20.6816,32800.0
2008-08-14 14:30:00,42.41,42.45,42.38,42.45,17700.0,20.6767,20.6962,20.6621,20.6962,17700.0
2008-08-14 14:40:00,42.45,42.47,42.37,42.4,31900.0,20.6962,20.706,20.6572,20.6718,31900.0
2008-08-14 14:50:00,42.41,42.43,42.37,42.42,28400.0,20.6767,20.6865,20.6572,20.6816,28400.0
2008-08-14 15:00:00,42.4,42.42,42.3,42.3,44500.0,20.6718,20.6816,20.6231,20.6231,44500.0
2008-08-14 15:10:00,42.3,42.34,42.29,42.29,38500.0,20.6231,20.6426,20.6182,20.6182,38500.0
2008-08-14 15:20:00,42.29,42.33,42.28,42.31,33600.0,20.6182,20.6377,20.6133,20.628,33600.0
2008-08-14 15:30:00,42.32,42.39,42.27,42.36,60100.0,20.6328,20.667,20.6085,20.6523,60100.0
2008-08-14 15:40:00,42.35,42.4,42.3,42.34,57400.0,20.6475,20.6718,20.6231,20.6426,57400.0
2008-08-14 15:50:00,42.33,42.35,42.27,42.34,94000.0,20.6377,20.6475,20.6085,20.6426,94000.0
2008-08-15 09:30:00,42.3,43.02,42.25,42.26,444000.0,20.6231,20.9741,20.5987,20.6036,444000.0
2008-08-15 09:40:00,42.29,42.35,42.22,42.31,48600.0,20.6182,20.6475,20.5841,20.628,48600.0
2008-08-15 09:50:00,42.33,42.47,42.33,42.37,36800.0,20.6377,20.706,20.6377,20.6572,36800.0
2008-08-15 10:00:00,42.37,42.37,42.27,42.34,64000.0,20.6572,20.6572,20.6085,20.6426,64000.0
2008-08-15 10:10:00,42.34,42.36,42.31,42.32,24400.0,20.6426,20.6523,20.628,20.6328,24400.0
2008-08-15 10:20:00,42.33,42.34,42.19,42.23,39000.0,20.6377,20.6426,20.5695,20.589,39000.0
2008-08-15 10:30:00,42.23,42.3,42.23,42.27,27600.0,20.589,20.6231,20.589,20.6085,27600.0
2008-08-15 10:40:00,42.27,42.3,42.25,42.28,27300.0,20.6085,20.6231,20.5987,20.6133,27300.0
2008-08-15 10:50:00,42.28,42.43,42.28,42.43,38900.0,20.6133,20.6865,20.6133,20.6865,38900.0
2008-08-15 11:00:00,42.42,42.43,42.36,42.37,26600.0,20.6816,20.6865,20.6523,20.6572,26600.0
2008-08-15 11:10:00,42.38,42.49,42.36,42.47,30300.0,20.6621,20.7157,20.6523,20.706,30300.0
2008-08-15 11:20:00,42.48,42.49,42.42,42.49,36100.0,20.7108,20.7157,20.6816,20.7157,36100.0
2008-08-15 11:30:00,42.48,42.57,42.48,42.53,31600.0,20.7108,20.7547,20.7108,20.7352,31600.0
2008-08-15 11:40:00,42.53,42.54,42.44,42.45,23600.0,20.7352,20.7401,20.6913,20.6962,23600.0
2008-08-15 11:50:00,42.45,42.46,42.38,42.39,28600.0,20.6962,20.7011,20.6621,20.667,28600.0
2008-08-15 12:00:00,42.38,42.43,42.36,42.36,17400.0,20.6621,20.6865,20.6523,20.6523,17400.0
2008-08-15 12:10:00,42.37,42.41,42.35,42.4,24700.0,20.6572,20.6767,20.6475,20.6718,24700.0
2008-08-15 12:20:00,42.4,42.42,42.39,42.42,17500.0,20.6718,20.6816,20.667,20.6816,17500.0
2008-08-15 12:30:00,42.41,42.44,42.4,42.44,19500.0,20.6767,20.6913,20.6718,20.6913,19500.0
2008-08-15 12:40:00,42.43,42.49,42.43,42.47,18600.0,20.6865,20.7157,20.6865,20.706,18600.0
2008-08-15 12:50:00,42.48,42.51,42.43,42.51,38300.0,20.7108,20.7255,20.6865,20.7255,38300.0
2008-08-15 13:00:00,42.49,42.51,42.46,42.48,21400.0,20.7157,20.7255,20.7011,20.7108,21400.0
2008-08-15 13:10:00,42.47,42.53,42.45,42.49,39400.0,20.706,20.7352,20.6962,20.7157,39400.0
2008-08-15 13:20:00,42.48,42.48,42.41,42.45,46500.0,20.7108,20.7108,20.6767,20.6962,46500.0
2008-08-15 13:30:00,42.45,42.46,42.37,42.38,29100.0,20.6962,20.7011,20.6572,20.6621,29100.0
2008-08-15 13:40:00,42.37,42.4,42.35,42.38,38800.0,20.6572,20.6718,20.6475,20.6621,38800.0
2008-08-15 13:50:00,42.38,42.38,42.32,42.35,36500.0,20.6621,20.6621,20.6328,20.6475,36500.0
2008-08-15 14:00:00,42.34,42.42,42.34,42.39,22700.0,20.6426,20.6816,20.6426,20.667,22700.0
2008-08-15 14:10:00,42.39,42.44,42.39,42.42,17400.0,20.667,20.6913,20.667,20.6816,17400.0
2008-08-15 14:20:00,42.42,42.45,42.41,42.45,38100.0,20.6816,20.6962,20.6767,20.6962,38100.0
2008-08-15 14:30:00,42.45,42.48,42.42,42.45,31900.0,20.6962,20.7108,20.6816,20.6962,31900.0
2008-08-15 14:40:00,42.45,42.48,42.45,42.47,16400.0,20.6962,20.7108,20.6962,20.706,16400.0
2008-08-15 14:50:00,42.45,42.49,42.45,42.48,20300.0,20.6962,20.7157,20.6962,20.7108,20300.0
2008-08-15 15:00:00,42.48,42.52,42.45,42.49,26800.0,20.7108,20.7304,20.6962,20.7157,26800.0
2008-08-15 15:10:00,42.49,42.54,42.46,42.53,24200.0,20.7157,20.7401,20.7011,20.7352,24200.0
2008-08-15 15:20:00,42.53,42.6,42.53,42.56,56500.0,20.7352,20.7694,20.7352,20.7499,56500.0
2008-08-15 15:30:00,42.56,42.62,42.56,42.61,34100.0,20.7499,20.7791,20.7499,20.7742,34100.0
2008-08-15 15:40:00,42.61,42.66,42.6,42.65,55200.0,20.7742,20.7986,20.7694,20.7937,55200.0
2008-08-15 15:50:00,42.64,42.66,42.56,42.61,99800.0,20.7889,20.7986,20.7499,20.7742,99800.0
2008-08-18 09:30:00,42.58,42.88,42.57,42.74,38900.0,20.7596,20.9059,20.7547,20.8376,38900.0
2008-08-18 09:40:00,42.75,42.96,42.75,42.76,35900.0,20.8425,20.9449,20.8425,20.8474,35900.0
2008-08-18 09:50:00,42.74,42.76,42.61,42.66,27200.0,20.8376,20.8474,20.7742,20.7986,27200.0
2008-08-18 10:00:00,42.67,42.72,42.65,42.66,27900.0,20.8035,20.8279,20.7937,20.7986,27900.0
2008-08-18 10:10:00,42.66,42.68,42.59,42.65,17500.0,20.7986,20.8084,20.7645,20.7937,17500.0
2008-08-18 10:20:00,42.67,42.8,42.67,42.79,20200.0,20.8035,20.8669,20.8035,20.862,20200.0
2008-08-18 10:30:00,42.79,42.8,42.75,42.75,20700.0,20.862,20.8669,20.8425,20.8425,20700.0
2008-08-18 10:40:00,42.74,42.82,42.74,42.78,15000.0,20.8376,20.8766,20.8376,20.8571,15000.0
2008-08-18 10:50:00,42.78,42.79,42.64,42.66,18400.0,20.8571,20.862,20.7889,20.7986,18400.0
2008-08-18 11:00:00,42.65,42.68,42.64,42.64,21600.0,20.7937,20.8084,20.7889,20.7889,21600.0
2008-08-18 11:10:00,42.65,42.73,42.64,42.72,18300.0,20.7937,20.8327,20.7889,20.8279,18300.0
2008-08-18 11:20:00,42.72,42.8,42.71,42.75,22900.0,20.8279,20.8669,20.823,20.8425,22900.0
2008-08-18 11:30:00,42.75,42.84,42.74,42.81,18800.0,20.8425,20.8864,20.8376,20.8717,18800.0
2008-08-18 11:40:00,42.81,42.81,42.78,42.78,6400.0,20.8717,20.8717,20.8571,20.8571,6400.0
2008-08-18 11:50:00,42.78,42.8,42.64,42.64,16900.0,20.8571,20.8669,20.7889,20.7889,16900.0
2008-08-18 12:00:00,42.62,42.65,42.53,42.62,31500.0,20.7791,20.7937,20.7352,20.7791,31500.0
2008-08-18 12:10:00,42.61,42.75,42.59,42.73,16100.0,20.7742,20.8425,20.7645,20.8327,16100.0
2008-08-18 12:20:00,42.74,42.77,42.7,42.73,10900.0,20.8376,20.8522,20.8181,20.8327,10900.0
2008-08-18 12:30:00,42.74,42.8,42.74,42.8,6400.0,20.8376,20.8669,20.8376,20.8669,6400.0
2008-08-18 12:40:00,42.78,42.79,42.67,42.69,20100.0,20.8571,20.862,20.8035,20.8132,20100.0
2008-08-18 12:50:00,42.68,42.7,42.64,42.66,8800.0,20.8084,20.8181,20.7889,20.7986,8800.0
2008-08-18 13:00:00,42.66,42.66,42.6,42.62,15800.0,20.7986,20.7986,20.7694,20.7791,15800.0
2008-08-18 13:10:00,42.62,42.62,42.54,42.57,16400.0,20.7791,20.7791,20.7401,20.7547,16400.0
2008-08-18 13:20:00,42.57,42.59,42.51,42.54,12900.0,20.7547,20.7645,20.7255,20.7401,12900.0
2008-08-18 13:30:00,42.55,42.58,42.52,42.56,12200.0,20.745,20.7596,20.7304,20.7499,12200.0
2008-08-18 13:40:00,42.54,42.57,42.53,42.53,14000.0,20.7401,20.7547,20.7352,20.7352,14000.0
2008-08-18 13:50:00,42.52,42.53,42.42,42.44,19200.0,20.7304,20.7352,20.6816,20.6913,19200.0
2008-08-18 14:00:00,42.44,42.45,42.41,42.44,13100.0,20.6913,20.6962,20.6767,20.6913,13100.0
2008-08-18 14:10:00,42.44,42.46,42.42,42.43,39000.0,20.6913,20.7011,20.6816,20.6865,39000.0
2008-08-18 14:20:00,42.44,42.48,42.43,42.47,21300.0,20.6913,20.7108,20.6865,20.706,21300.0
2008-08-18 14:30:00,42.48,42.5,42.46,42.5,25100.0,20.7108,20.7206,20.7011,20.7206,25100.0
2008-08-18 14:40:00,42.49,42.56,42.48,42.55,18900.0,20.7157,20.7499,20.7108,20.745,18900.0
2008-08-18 14:50:00,42.56,42.58,42.54,42.57,15200.0,20.7499,20.7596,20.7401,20.7547,15200.0
2008-08-18 15:00:00,42.56,42.56,42.43,42.47,40500.0,20.7499,20.7499,20.6865,20.706,40500.0
2008-08-18 15:10:00,42.46,42.48,42.43,42.48,25100.0,20.7011,20.7108,20.6865,20.7108,25100.0
2008-08-18 15:20:00,42.46,42.53,42.39,42.49,38000.0,20.7011,20.7352,20.667,20.7157,38000.0
2008-08-18 15:30:00,42.49,42.52,42.45,42.52,32300.0,20.7157,20.7304,20.6962,20.7304,32300.0
2008-08-18 15:40:00,42.51,42.52,42.31,42.35,72000.0,20.7255,20.7304,20.628,20.6475,72000.0
2008-08-18 15:50:00,42.34,42.52,42.34,42.52,110900.0,20.6426,20.7304,20.6426,20.7304,110900.0
2008-08-19 09:30:00,42.38,42.62,42.38,42.48,61700.0,20.6621,20.7791,20.6621,20.7108,61700.0
2008-08-19 09:40:00,42.48,42.78,42.48,42.68,41100.0,20.7108,20.8571,20.7108,20.8084,41100.0
2008-08-19 09:50:00,42.65,42.77,42.61,42.66,38400.0,20.7937,20.8522,20.7742,20.7986,38400.0
2008-08-19 10:00:00,42.68,42.71,42.62,42.63,31700.0,20.8084,20.823,20.7791,20.784,31700.0
2008-08-19 10:10:00,42.65,42.68,42.61,42.63,24200.0,20.7937,20.8084,20.7742,20.784,24200.0
2008-08-19 10:20:00,42.62,42.66,42.53,42.54,25100.0,20.7791,20.7986,20.7352,20.7401,25100.0
2008-08-19 10:30:00,42.55,42.63,42.55,42.62,32800.0,20.745,20.784,20.745,20.7791,32800.0
2008-08-19 10:40:00,42.62,42.65,42.48,42.5,23900.0,20.7791,20.7937,20.7108,20.7206,23900.0
2008-08-19 10:50:00,42.49,42.54,42.46,42.52,34000.0,20.7157,20.7401,20.7011,20.7304,34000.0
2008-08-19 11:00:00,42.51,42.56,42.49,42.56,18600.0,20.7255,20.7499,20.7157,20.7499,18600.0
2008-08-19 11:10:00,42.55,42.56,42.44,42.48,19600.0,20.745,20.7499,20.6913,20.7108,19600.0
2008-08-19 11:20:00,42.47,42.63,42.46,42.61,22000.0,20.706,20.784,20.7011,20.7742,22000.0
2008-08-19 11:30:00,42.6,42.61,42.49,42.53,25500.0,20.7694,20.7742,20.7157,20.7352,25500.0
2008-08-19 11:40:00,42.55,42.64,42.55,42.55,22000.0,20.745,20.7889,20.745,20.745,22000.0
2008-08-19 11:50:00,42.56,42.56,42.42,42.52,45500.0,20.7499,20.7499,20.6816,20.7304,45500.0
2008-08-19 12:00:00,42.52,42.63,42.51,42.6,39000.0,20.7304,20.784,20.7255,20.7694,39000.0
2008-08-19 12:10:00,42.59,42.63,42.57,42.6,40000.0,20.7645,20.784,20.7547,20.7694,40000.0
2008-08-19 12:20:00,42.59,42.69,42.57,42.68,25300.0,20.7645,20.8132,20.7547,20.8084,25300.0
2008-08-19 12:30:00,42.69,42.72,42.67,42.69,37600.0,20.8132,20.8279,20.8035,20.8132,37600.0
2008-08-19 12:40:00,42.68,42.76,42.67,42.73,39300.0,20.8084,20.8474,20.8035,20.8327,39300.0
2008-08-19 12:50:00,42.74,42.77,42.72,42.72,28700.0,20.8376,20.8522,20.8279,20.8279,28700.0
2008-08-19 13:00:00,42.72,42.73,42.69,42.72,32700.0,20.8279,20.8327,20.8132,20.8279,32700.0
2008-08-19 13:10:00,42.72,42.74,42.69,42.71,18900.0,20.8279,20.8376,20.8132,20.823,18900.0
2008-08-19 13:20:00,42.7,42.77,42.7,42.76,17800.0,20.8181,20.8522,20.8181,20.8474,17800.0
2008-08-19 13:30:00,42.76,42.84,42.76,42.83,26200.0,20.8474,20.8864,20.8474,20.8815,26200.0
2008-08-19 13:40:00,42.83,42.87,42.81,42.85,30100.0,20.8815,20.901,20.8717,20.8912,30100.0
2008-08-19 13:50:00,42.85,42.85,42.77,42.8,17500.0,20.8912,20.8912,20.8522,20.8669,17500.0
2008-08-19 14:00:00,42.79,42.81,42.75,42.8,19600.0,20.862,20.8717,20.8425,20.8669,19600.0
2008-08-19 14:10:00,42.79,42.84,42.79,42.81,16200.0,20.862,20.8864,20.862,20.8717,16200.0
2008-08-19 14:20:00,42.81,42.83,42.75,42.76,25300.0,20.8717,20.8815,20.8425,20.8474,25300.0
2008-08-19 14:30:00,42.76,42.78,42.75,42.78,17800.0,20.8474,20.8571,20.8425,20.8571,17800.0
2008-08-19 14:40:00,42.78,42.83,42.76,42.83,25300.0,20.8571,20.8815,20.8474,20.8815,25300.0
2008-08-19 14:50:00,42.83,42.88,42.8,42.88,35200.0,20.8815,20.9059,20.8669,20.9059,35200.0
2008-08-19 15:00:00,42.88,42.88,42.72,42.76,47100.0,20.9059,20.9059,20.8279,20.8474,47100.0
2008-08-19 15:10:00,42.76,42.8,42.73,42.77,20800.0,20.8474,20.8669,20.8327,20.8522,20800.0
2008-08-19 15:20:00,42.77,42.88,42.71,42.78,54300.0,20.8522,20.9059,20.823,20.8571,54300.0
2008-08-19 15:30:00,42.79,42.79,42.69,42.79,39600.0,20.862,20.862,20.8132,20.862,39600.0
2008-08-19 15:40:00,42.79,42.82,42.74,42.8,64600.0,20.862,20.8766,20.8376,20.8669,64600.0
2008-08-19 15:50:00,42.8,42.83,42.77,42.78,62500.0,20.8669,20.8815,20.8522,20.8571,62500.0
2008-08-20 09:30:00,42.79,42.84,42.57,42.81,62800.0,20.862,20.8864,20.7547,20.8717,62800.0
2008-08-20 09:40:00,42.81,43.0,42.78,42.98,70700.0,20.8717,20.9644,20.8571,20.9546,70700.0
2008-08-20 09:50:00,42.98,43.06,42.96,43.01,77000.0,20.9546,20.9936,20.9449,20.9692,77000.0
2008-08-20 10:00:00,43.0,43.01,42.83,42.89,33800.0,20.9644,20.9692,20.8815,20.9107,33800.0
2008-08-20 10:10:00,42.91,42.91,42.85,42.85,44000.0,20.9205,20.9205,20.8912,20.8912,44000.0
2008-08-20 10:20:00,42.84,42.89,42.8,42.83,39400.0,20.8864,20.9107,20.8669,20.8815,39400.0
2008-08-20 10:30:00,42.83,42.9,42.61,42.62,52500.0,20.8815,20.9156,20.7742,20.7791,52500.0
2008-08-20 10:40:00,42.65,42.82,42.61,42.78,46400.0,20.7937,20.8766,20.7742,20.8571,46400.0
2008-08-20 10:50:00,42.78,42.78,42.65,42.66,25200.0,20.8571,20.8571,20.7937,20.7986,25200.0
2008-08-20 11:00:00,42.65,42.83,42.65,42.82,32400.0,20.7937,20.8815,20.7937,20.8766,32400.0
2008-08-20 11:10:00,42.81,42.88,42.78,42.86,21600.0,20.8717,20.9059,20.8571,20.8961,21600.0
2008-08-20 11:20:00,42.87,42.96,42.87,42.93,28600.0,20.901,20.9449,20.901,20.9302,28600.0
2008-08-20 11:30:00,42.93,43.06,42.93,43.06,26100.0,20.9302,20.9936,20.9302,20.9936,26100.0
2008-08-20 11:40:00,43.06,43.08,42.99,43.0,22800.0,20.9936,21.0034,20.9595,20.9644,22800.0
2008-08-20 11:50:00,43.0,43.01,42.95,42.97,16900.0,20.9644,20.9692,20.94,20.9497,16900.0
2008-08-20 12:00:00,42.98,42.98,42.89,42.9,26800.0,20.9546,20.9546,20.9107,20.9156,26800.0
2008-08-20 12:10:00,42.89,42.93,42.87,42.9,12700.0,20.9107,20.9302,20.901,20.9156,12700.0
2008-08-20 12:20:00,42.9,42.98,42.89,42.98,21500.0,20.9156,20.9546,20.9107,20.9546,21500.0
2008-08-20 12:30:00,42.99,43.03,42.96,42.97,21100.0,20.9595,20.979,20.9449,20.9497,21100.0
2008-08-20 12:40:00,42.97,43.02,42.95,43.0,32200.0,20.9497,20.9741,20.94,20.9644,32200.0
2008-08-20 12:50:00,43.01,43.01,42.97,42.99,20900.0,20.9692,20.9692,20.9497,20.9595,20900.0
2008-08-20 13:00:00,43.0,43.0,42.97,42.97,16600.0,20.9644,20.9644,20.9497,20.9497,16600.0
2008-08-20 13:10:00,42.99,43.0,42.97,42.98,19000.0,20.9595,20.9644,20.9497,20.9546,19000.0
2008-08-20 13:20:00,42.98,43.02,42.95,42.96,26100.0,20.9546,20.9741,20.94,20.9449,26100.0
2008-08-20 13:30:00,42.96,42.98,42.92,42.92,9100.0,20.9449,20.9546,20.9254,20.9254,9100.0
2008-08-20 13:40:00,42.92,42.97,42.89,42.95,31200.0,20.9254,20.9497,20.9107,20.94,31200.0
2008-08-20 13:50:00,42.95,42.95,42.91,42.95,9200.0,20.94,20.94,20.9205,20.94,9200.0
2008-08-20 14:00:00,42.93,42.96,42.9,42.92,25300.0,20.9302,20.9449,20.9156,20.9254,25300.0
2008-08-20 14:10:00,42.95,42.97,42.91,42.94,18100.0,20.94,20.9497,20.9205,20.9351,18100.0
2008-08-20 14:20:00,42.93,43.01,42.93,42.98,34800.0,20.9302,20.9692,20.9302,20.9546,34800.0
2008-08-20 14:30:00,42.96,43.0,42.95,42.99,37500.0,20.9449,20.9644,20.94,20.9595,37500.0
2008-08-20 14:40:00,42.99,43.03,42.97,42.98,29700.0,20.9595,20.979,20.9497,20.9546,29700.0
2008-08-20 14:50:00,42.98,43.05,42.98,43.03,24900.0,20.9546,20.9887,20.9546,20.979,24900.0
2008-08-20 15:00:00,43.02,43.07,43.0,43.04,26600.0,20.9741,20.9985,20.9644,20.9839,26600.0
2008-08-20 15:10:00,43.04,43.07,43.02,43.02,21700.0,20.9839,20.9985,20.9741,20.9741,21700.0
2008-08-20 15:20:00,43.02,43.02,42.95,42.98,43000.0,20.9741,20.9741,20.94,20.9546,43000.0
2008-08-20 15:30:00,42.99,43.01,42.9,42.92,51500.0,20.9595,20.9692,20.9156,20.9254,51500.0
2008-08-20 15:40:00,42.92,43.09,42.92,43.06,58400.0,20.9254,21.0083,20.9254,20.9936,58400.0
2008-08-20 15:50:00,43.07,43.17,43.04,43.14,68900.0,20.9985,21.0473,20.9839,21.0326,68900.0
2008-08-21 09:30:00,42.94,43.2,42.74,43.1,58400.0,20.9351,21.0619,20.8376,21.0131,58400.0
2008-08-21 09:40:00,43.11,43.18,43.01,43.08,31200.0,21.018,21.0521,20.9692,21.0034,31200.0
2008-08-21 09:50:00,43.08,43.36,43.07,43.26,40100.0,21.0034,21.1399,20.9985,21.0911,40100.0
2008-08-21 10:00:00,43.27,43.3,43.12,43.15,35700.0,21.096,21.1106,21.0229,21.0375,35700.0
2008-08-21 10:10:00,43.16,43.27,43.07,43.26,33100.0,21.0424,21.096,20.9985,21.0911,33100.0
2008-08-21 10:20:00,43.25,43.39,43.25,43.33,45000.0,21.0863,21.1545,21.0863,21.1253,45000.0
2008-08-21 10:30:00,43.29,43.31,43.18,43.27,33000.0,21.1058,21.1155,21.0521,21.096,33000.0
2008-08-21 10:40:00,43.28,43.31,43.21,43.26,23300.0,21.1009,21.1155,21.0668,21.0911,23300.0
2008-08-21 10:50:00,43.26,43.32,43.21,43.32,28300.0,21.0911,21.1204,21.0668,21.1204,28300.0
2008-08-21 11:00:00,43.31,43.33,43.25,43.33,22200.0,21.1155,21.1253,21.0863,21.1253,22200.0
2008-08-21 11:10:00,43.33,43.48,43.33,43.38,25400.0,21.1253,21.1984,21.1253,21.1496,25400.0
2008-08-21 11:20:00,43.4,43.51,43.39,43.51,30400.0,21.1594,21.213,21.1545,21.213,30400.0
2008-08-21 11:30:00,43.51,43.52,43.48,43.5,37500.0,21.213,21.2179,21.1984,21.2081,37500.0
2008-08-21 11:40:00,43.5,43.63,43.48,43.55,35800.0,21.2081,21.2715,21.1984,21.2325,35800.0
2008-08-21 11:50:00,43.55,43.6,43.54,43.59,24200.0,21.2325,21.2569,21.2276,21.252,24200.0
2008-08-21 12:00:00,43.58,43.62,43.56,43.6,35200.0,21.2471,21.2666,21.2374,21.2569,35200.0
2008-08-21 12:10:00,43.6,43.61,43.55,43.55,38600.0,21.2569,21.2618,21.2325,21.2325,38600.0
2008-08-21 12:20:00,43.54,43.6,43.49,43.58,86000.0,21.2276,21.2569,21.2033,21.2471,86000.0
2008-08-21 12:30:00,43.58,43.6,43.58,43.58,25600.0,21.2471,21.2569,21.2471,21.2471,25600.0
2008-08-21 12:40:00,43.57,43.62,43.57,43.62,19800.0,21.2423,21.2666,21.2423,21.2666,19800.0
2008-08-21 12:50:00,43.62,43.67,43.62,43.66,17700.0,21.2666,21.291,21.2666,21.2862,17700.0
2008-08-21 13:00:00,43.66,43.69,43.65,43.67,18100.0,21.2862,21.3008,21.2813,21.291,18100.0
2008-08-21 13:10:00,43.67,43.67,43.62,43.65,27800.0,21.291,21.291,21.2666,21.2813,27800.0
2008-08-21 13:20:00,43.64,43.66,43.6,43.61,18500.0,21.2764,21.2862,21.2569,21.2618,18500.0
2008-08-21 13:30:00,43.62,43.64,43.6,43.63,25100.0,21.2666,21.2764,21.2569,21.2715,25100.0
2008-08-21 13:40:00,43.63,43.65,43.6,43.61,26300.0,21.2715,21.2813,21.2569,21.2618,26300.0
2008-08-21 13:50:00,43.61,43.62,43.56,43.6,34200.0,21.2618,21.2666,21.2374,21.2569,34200.0
2008-08-21 14:00:00,43.59,43.62,43.57,43.61,15500.0,21.252,21.2666,21.2423,21.2618,15500.0
2008-08-21 14:10:00,43.61,43.65,43.6,43.61,18600.0,21.2618,21.2813,21.2569,21.2618,18600.0
2008-08-21 14:20:00,43.61,43.61,43.58,43.6,13100.0,21.2618,21.2618,21.2471,21.2569,13100.0
2008-08-21 14:30:00,43.6,43.64,43.58,43.63,21600.0,21.2569,21.2764,21.2471,21.2715,21600.0
2008-08-21 14:40:00,43.64,43.73,43.62,43.71,20900.0,21.2764,21.3203,21.2666,21.3105,20900.0
2008-08-21 14:50:00,43.71,43.72,43.63,43.63,24900.0,21.3105,21.3154,21.2715,21.2715,24900.0
2008-08-21 15:00:00,43.65,43.67,43.64,43.65,22600.0,21.2813,21.291,21.2764,21.2813,22600.0
2008-08-21 15:10:00,43.65,43.7,43.58,43.58,26700.0,21.2813,21.3057,21.2471,21.2471,26700.0
2008-08-21 15:20:00,43.58,43.61,43.55,43.61,24500.0,21.2471,21.2618,21.2325,21.2618,24500.0
2008-08-21 15:30:00,43.61,43.63,43.58,43.58,33700.0,21.2618,21.2715,21.2471,21.2471,33700.0
2008-08-21 15:40:00,43.58,43.61,43.53,43.58,46700.0,21.2471,21.2618,21.2228,21.2471,46700.0
2008-08-21 15:50:00,43.59,43.65,43.55,43.56,104600.0,21.252,21.2813,21.2325,21.2374,104600.0
2008-08-22 09:30:00,43.62,43.76,43.39,43.6,40200.0,21.2666,21.3349,21.1545,21.2569,40200.0
2008-08-22 09:40:00,43.58,43.69,43.57,43.64,72200.0,21.2471,21.3008,21.2423,21.2764,72200.0
2008-08-22 09:50:00,43.64,43.64,43.45,43.53,51900.0,21.2764,21.2764,21.1838,21.2228,51900.0
2008-08-22 10:00:00,43.55,43.8,43.54,43.73,58400.0,21.2325,21.3544,21.2276,21.3203,58400.0
2008-08-22 10:10:00,43.72,43.8,43.66,43.69,34700.0,21.3154,21.3544,21.2862,21.3008,34700.0
2008-08-22 10:20:00,43.69,43.7,43.59,43.69,57900.0,21.3008,21.3057,21.252,21.3008,57900.0
2008-08-22 10:30:00,43.69,43.72,43.67,43.72,47200.0,21.3008,21.3154,21.291,21.3154,47200.0
2008-08-22 10:40:00,43.72,43.76,43.7,43.74,63100.0,21.3154,21.3349,21.3057,21.3252,63100.0
2008-08-22 10:50:00,43.74,43.76,43.7,43.74,26500.0,21.3252,21.3349,21.3057,21.3252,26500.0
2008-08-22 11:00:00,43.74,43.83,43.73,43.82,37700.0,21.3252,21.369,21.3203,21.3642,37700.0
2008-08-22 11:10:00,43.81,43.84,43.77,43.79,36200.0,21.3593,21.3739,21.3398,21.3495,36200.0
2008-08-22 11:20:00,43.78,43.83,43.77,43.77,31800.0,21.3447,21.369,21.3398,21.3398,31800.0
2008-08-22 11:30:00,43.78,43.8,43.75,43.77,25600.0,21.3447,21.3544,21.33,21.3398,25600.0
2008-08-22 11:40:00,43.77,43.79,43.75,43.76,23800.0,21.3398,21.3495,21.33,21.3349,23800.0
2008-08-22 11:50:00,43.76,43.77,43.75,43.75,21600.0,21.3349,21.3398,21.33,21.33,21600.0
2008-08-22 12:00:00,43.74,43.76,43.71,43.73,27100.0,21.3252,21.3349,21.3105,21.3203,27100.0
2008-08-22 12:10:00,43.73,43.73,43.71,43.72,20200.0,21.3203,21.3203,21.3105,21.3154,20200.0
2008-08-22 12:20:00,43.72,43.72,43.7,43.71,29100.0,21.3154,21.3154,21.3057,21.3105,29100.0
2008-08-22 12:30:00,43.71,43.74,43.68,43.7,41800.0,21.3105,21.3252,21.2959,21.3057,41800.0
2008-08-22 12:40:00,43.7,43.7,43.65,43.67,20100.0,21.3057,21.3057,21.2813,21.291,20100.0
2008-08-22 12:50:00,43.66,43.67,43.63,43.64,30100.0,21.2862,21.291,21.2715,21.2764,30100.0
2008-08-22 13:00:00,43.64,43.73,43.64,43.71,29400.0,21.2764,21.3203,21.2764,21.3105,29400.0
2008-08-22 13:10:00,43.71,43.73,43.7,43.71,29500.0,21.3105,21.3203,21.3057,21.3105,29500.0
2008-08-22 13:20:00,43.71,43.73,43.7,43.71,16900.0,21.3105,21.3203,21.3057,21.3105,16900.0
2008-08-22 13:30:00,43.71,43.72,43.69,43.7,22900.0,21.3105,21.3154,21.3008,21.3057,22900.0
2008-08-22 13:40:00,43.69,43.76,43.69,43.75,18400.0,21.3008,21.3349,21.3008,21.33,18400.0
2008-08-22 13:50:00,43.75,43.77,43.73,43.76,23100.0,21.33,21.3398,21.3203,21.3349,23100.0
2008-08-22 14:00:00,43.75,43.76,43.7,43.73,22100.0,21.33,21.3349,21.3057,21.3203,22100.0
2008-08-22 14:10:00,43.72,43.74,43.71,43.72,19600.0,21.3154,21.3252,21.3105,21.3154,19600.0
2008-08-22 14:20:00,43.74,43.76,43.65,43.66,62000.0,21.3252,21.3349,21.2813,21.2862,62000.0
2008-08-22 14:30:00,43.66,43.71,43.65,43.71,18800.0,21.2862,21.3105,21.2813,21.3105,18800.0
2008-08-22 14:40:00,43.71,44.0,43.61,43.62,41700.0,21.3105,21.4519,21.2618,21.2666,41700.0
2008-08-22 14:50:00,43.61,43.62,43.6,43.62,20300.0,21.2618,21.2666,21.2569,21.2666,20300.0
2008-08-22 15:00:00,43.61,43.62,43.59,43.59,22700.0,21.2618,21.2666,21.252,21.252,22700.0
2008-08-22 15:10:00,43.6,43.7,43.6,43.68,30300.0,21.2569,21.3057,21.2569,21.2959,30300.0
2008-08-22 15:20:00,43.68,43.69,43.59,43.59,30000.0,21.2959,21.3008,21.252,21.252,30000.0
2008-08-22 15:30:00,43.59,43.65,43.59,43.59,63600.0,21.252,21.2813,21.252,21.252,63600.0
2008-08-22 15:40:00,43.6,43.6,43.54,43.56,65000.0,21.2569,21.2569,21.2276,21.2374,65000.0
2008-08-22 15:50:00,43.56,43.63,43.56,43.62,110100.0,21.2374,21.2715,21.2374,21.2666,110100.0
2008-08-25 09:30:00,43.22,43.65,43.22,43.46,39600.0,21.0716,21.2813,21.0716,21.1886,39600.0
2008-08-25 09:40:00,43.44,43.58,43.43,43.5,24500.0,21.1789,21.2471,21.174,21.2081,24500.0
2008-08-25 09:50:00,43.52,43.55,43.26,43.27,22300.0,21.2179,21.2325,21.0911,21.096,22300.0
2008-08-25 10:00:00,43.28,43.41,43.23,43.36,47600.0,21.1009,21.1643,21.0765,21.1399,47600.0
2008-08-25 10:10:00,43.32,43.39,43.3,43.36,24200.0,21.1204,21.1545,21.1106,21.1399,24200.0
2008-08-25 10:20:00,43.36,43.37,43.2,43.21,26200.0,21.1399,21.1448,21.0619,21.0668,26200.0
2008-08-25 10:30:00,43.21,43.27,43.15,43.17,29300.0,21.0668,21.096,21.0375,21.0473,29300.0
2008-08-25 10:40:00,43.18,43.2,43.15,43.19,29300.0,21.0521,21.0619,21.0375,21.057,29300.0
2008-08-25 10:50:00,43.19,43.23,43.17,43.18,32500.0,21.057,21.0765,21.0473,21.0521,32500.0
2008-08-25 11:00:00,43.2,43.21,43.12,43.12,19400.0,21.0619,21.0668,21.0229,21.0229,19400.0
2008-08-25 11:10:00,43.12,43.12,43.02,43.05,26700.0,21.0229,21.0229,20.9741,20.9887,26700.0
2008-08-25 11:20:00,43.06,43.11,43.05,43.09,18800.0,20.9936,21.018,20.9887,21.0083,18800.0
2008-08-25 11:30:00,43.09,43.16,43.07,43.15,13200.0,21.0083,21.0424,20.9985,21.0375,13200.0
2008-08-25 11:40:00,43.15,43.21,43.14,43.2,21200.0,21.0375,21.0668,21.0326,21.0619,21200.0
2008-08-25 11:50:00,43.2,43.21,43.02,43.07,57300.0,21.0619,21.0668,20.9741,20.9985,57300.0
2008-08-25 12:00:00,43.07,43.1,43.01,43.02,32900.0,20.9985,21.0131,20.9692,20.9741,32900.0
2008-08-25 12:10:00,43.01,43.01,42.93,42.93,29600.0,20.9692,20.9692,20.9302,20.9302,29600.0
2008-08-25 12:20:00,42.94,43.02,42.92,43.02,39600.0,20.9351,20.9741,20.9254,20.9741,39600.0
2008-08-25 12:30:00,43.01,43.02,42.97,42.99,35800.0,20.9692,20.9741,20.9497,20.9595,35800.0
2008-08-25 12:40:00,42.98,43.02,42.98,43.0,20500.0,20.9546,20.9741,20.9546,20.9644,20500.0
2008-08-25 12:50:00,43.01,43.03,43.0,43.03,42100.0,20.9692,20.979,20.9644,20.979,42100.0
2008-08-25 13:00:00,43.03,43.09,43.02,43.08,24300.0,20.979,21.0083,20.9741,21.0034,24300.0
2008-08-25 13:10:00,43.08,43.12,43.07,43.1,30300.0,21.0034,21.0229,20.9985,21.0131,30300.0
2008-08-25 13:20:00,43.11,43.19,43.1,43.16,48400.0,21.018,21.057,21.0131,21.0424,48400.0
2008-08-25 13:30:00,43.15,43.22,43.15,43.15,35600.0,21.0375,21.0716,21.0375,21.0375,35600.0
2008-08-25 13:40:00,43.15,43.25,43.12,43.15,108700.0,21.0375,21.0863,21.0229,21.0375,108700.0
2008-08-25 13:50:00,43.15,43.16,43.11,43.12,23000.0,21.0375,21.0424,21.018,21.0229,23000.0
2008-08-25 14:00:00,43.1,43.12,43.05,43.08,32900.0,21.0131,21.0229,20.9887,21.0034,32900.0
2008-08-25 14:10:00,43.09,43.11,43.08,43.1,32100.0,21.0083,21.018,21.0034,21.0131,32100.0
2008-08-25 14:20:00,43.1,43.14,43.09,43.14,27400.0,21.0131,21.0326,21.0083,21.0326,27400.0
2008-08-25 14:30:00,43.13,43.16,43.13,43.14,19700.0,21.0278,21.0424,21.0278,21.0326,19700.0
2008-08-25 14:40:00,43.14,43.26,43.14,43.26,37200.0,21.0326,21.0911,21.0326,21.0911,37200.0
2008-08-25 14:50:00,43.25,43.25,43.1,43.13,36700.0,21.0863,21.0863,21.0131,21.0278,36700.0
2008-08-25 15:00:00,43.13,43.2,43.13,43.2,30700.0,21.0278,21.0619,21.0278,21.0619,30700.0
2008-08-25 15:10:00,43.21,43.32,43.21,43.31,58600.0,21.0668,21.1204,21.0668,21.1155,58600.0
2008-08-25 15:20:00,43.32,43.42,43.3,43.4,72500.0,21.1204,21.1691,21.1106,21.1594,72500.0
2008-08-25 15:30:00,43.4,43.4,43.24,43.26,76100.0,21.1594,21.1594,21.0814,21.0911,76100.0
2008-08-25 15:40:00,43.26,43.35,43.21,43.31,97200.0,21.0911,21.135,21.0668,21.1155,97200.0
2008-08-25 15:50:00,43.32,43.34,43.21,43.3,116900.0,21.1204,21.1301,21.0668,21.1106,116900.0
2008-08-26 09:30:00,43.34,43.67,43.11,43.57,81000.0,21.1301,21.291,21.018,21.2423,81000.0
2008-08-26 09:40:00,43.57,43.72,43.48,43.51,55700.0,21.2423,21.3154,21.1984,21.213,55700.0
2008-08-26 09:50:00,43.5,43.77,43.5,43.76,60900.0,21.2081,21.3398,21.2081,21.3349,60900.0
2008-08-26 10:00:00,43.76,43.97,43.76,43.88,118500.0,21.3349,21.4373,21.3349,21.3934,118500.0
2008-08-26 10:10:00,43.9,43.9,43.75,43.84,65500.0,21.4032,21.4032,21.33,21.3739,65500.0
2008-08-26 10:20:00,43.86,43.95,43.85,43.87,45500.0,21.3837,21.4275,21.3788,21.3885,45500.0
2008-08-26 10:30:00,43.87,43.87,43.81,43.84,31700.0,21.3885,21.3885,21.3593,21.3739,31700.0
2008-08-26 10:40:00,43.83,43.95,43.82,43.93,43600.0,21.369,21.4275,21.3642,21.4178,43600.0
2008-08-26 10:50:00,43.92,43.93,43.86,43.9,40500.0,21.4129,21.4178,21.3837,21.4032,40500.0
2008-08-26 11:00:00,43.92,43.95,43.89,43.95,25000.0,21.4129,21.4275,21.3983,21.4275,25000.0
2008-08-26 11:10:00,43.95,43.97,43.94,43.96,49400.0,21.4275,21.4373,21.4227,21.4324,49400.0
2008-08-26 11:20:00,43.97,43.97,43.93,43.94,16300.0,21.4373,21.4373,21.4178,21.4227,16300.0
2008-08-26 11:30:00,43.95,43.95,43.83,43.85,23700.0,21.4275,21.4275,21.369,21.3788,23700.0
2008-08-26 11:40:00,43.85,43.99,43.85,43.98,34000.0,21.3788,21.447,21.3788,21.4422,34000.0
2008-08-26 11:50:00,43.98,44.03,43.97,44.01,33300.0,21.4422,21.4665,21.4373,21.4568,33300.0
2008-08-26 12:00:00,44.0,44.02,44.0,44.0,21400.0,21.4519,21.4617,21.4519,21.4519,21400.0
2008-08-26 12:10:00,44.01,44.05,44.01,44.05,19300.0,21.4568,21.4763,21.4568,21.4763,19300.0
2008-08-26 12:20:00,44.04,44.12,44.02,44.03,36600.0,21.4714,21.5104,21.4617,21.4665,36600.0
2008-08-26 12:30:00,44.02,44.05,44.02,44.04,9300.0,21.4617,21.4763,21.4617,21.4714,9300.0
2008-08-26 12:40:00,44.04,44.1,44.03,44.07,22000.0,21.4714,21.5007,21.4665,21.486,22000.0
2008-08-26 12:50:00,44.08,44.08,44.02,44.03,15500.0,21.4909,21.4909,21.4617,21.4665,15500.0
2008-08-26 13:00:00,44.03,44.05,44.01,44.05,22900.0,21.4665,21.4763,21.4568,21.4763,22900.0
2008-08-26 13:10:00,44.05,44.11,44.05,44.11,33500.0,21.4763,21.5055,21.4763,21.5055,33500.0
2008-08-26 13:20:00,44.11,44.17,44.11,44.16,29100.0,21.5055,21.5348,21.5055,21.5299,29100.0
2008-08-26 13:30:00,44.16,44.17,44.11,44.15,46300.0,21.5299,21.5348,21.5055,21.525,46300.0
2008-08-26 13:40:00,44.15,44.18,44.14,44.18,33500.0,21.525,21.5397,21.5202,21.5397,33500.0
2008-08-26 13:50:00,44.18,44.29,44.17,44.25,37700.0,21.5397,21.5933,21.5348,21.5738,37700.0
2008-08-26 14:00:00,44.27,44.27,44.18,44.25,54400.0,21.5836,21.5836,21.5397,21.5738,54400.0
2008-08-26 14:10:00,44.25,44.29,44.2,44.23,36400.0,21.5738,21.5933,21.5494,21.5641,36400.0
2008-08-26 14:20:00,44.23,44.26,44.19,44.19,56800.0,21.5641,21.5787,21.5445,21.5445,56800.0
2008-08-26 14:30:00,44.19,44.19,44.13,44.13,55800.0,21.5445,21.5445,21.5153,21.5153,55800.0
2008-08-26 14:40:00,44.14,44.15,44.08,44.1,51900.0,21.5202,21.525,21.4909,21.5007,51900.0
2008-08-26 14:50:00,44.1,44.12,44.03,44.03,20600.0,21.5007,21.5104,21.4665,21.4665,20600.0
2008-08-26 15:00:00,44.03,44.08,43.96,43.98,42700.0,21.4665,21.4909,21.4324,21.4422,42700.0
2008-08-26 15:10:00,43.98,44.07,43.96,43.99,50700.0,21.4422,21.486,21.4324,21.447,50700.0
2008-08-26 15:20:00,44.0,44.03,43.96,43.97,34200.0,21.4519,21.4665,21.4324,21.4373,34200.0
2008-08-26 15:30:00,43.97,44.07,43.96,44.07,55100.0,21.4373,21.486,21.4324,21.486,55100.0
2008-08-26 15:40:00,44.07,44.15,44.06,44.13,70200.0,21.486,21.525,21.4812,21.5153,70200.0
2008-08-26 15:50:00,44.12,44.17,43.99,44.04,125300.0,21.5104,21.5348,21.447,21.4714,125300.0
2008-08-27 09:30:00,43.85,43.99,43.61,43.83,86200.0,21.5715,21.6403,21.4534,21.5616,86200.0
2008-08-27 09:40:00,43.83,43.87,43.67,43.68,50600.0,21.5616,21.5813,21.4829,21.4878,50600.0
2008-08-27 09:50:00,43.71,43.81,43.62,43.79,53500.0,21.5026,21.5518,21.4583,21.5419,53500.0
2008-08-27 10:00:00,43.79,43.84,43.73,43.76,38700.0,21.5419,21.5665,21.5124,21.5272,38700.0
2008-08-27 10:10:00,43.75,43.79,43.71,43.74,34500.0,21.5223,21.5419,21.5026,21.5173,34500.0
2008-08-27 10:20:00,43.74,43.78,43.69,43.77,41900.0,21.5173,21.537,21.4927,21.5321,41900.0
2008-08-27 10:30:00,43.79,43.98,43.79,43.86,73200.0,21.5419,21.6354,21.5419,21.5764,73200.0
2008-08-27 10:40:00,43.86,44.01,43.85,44.01,66400.0,21.5764,21.6502,21.5715,21.6502,66400.0
2008-08-27 10:50:00,44.01,44.06,43.96,43.98,64100.0,21.6502,21.6748,21.6256,21.6354,64100.0
2008-08-27 11:00:00,43.97,43.97,43.92,43.92,29100.0,21.6305,21.6305,21.6059,21.6059,29100.0
2008-08-27 11:10:00,43.92,43.96,43.9,43.91,71500.0,21.6059,21.6256,21.596,21.601,71500.0
2008-08-27 11:20:00,43.9,43.92,43.85,43.85,32000.0,21.596,21.6059,21.5715,21.5715,32000.0
2008-08-27 11:30:00,43.85,43.89,43.8,43.86,50200.0,21.5715,21.5911,21.5469,21.5764,50200.0
2008-08-27 11:40:00,43.86,43.91,43.84,43.9,36700.0,21.5764,21.601,21.5665,21.596,36700.0
2008-08-27 11:50:00,43.89,43.9,43.85,43.89,22700.0,21.5911,21.596,21.5715,21.5911,22700.0
2008-08-27 12:00:00,43.89,43.95,43.85,43.94,46100.0,21.5911,21.6206,21.5715,21.6157,46100.0
2008-08-27 12:10:00,43.93,43.95,43.83,43.85,52200.0,21.6108,21.6206,21.5616,21.5715,52200.0
2008-08-27 12:20:00,43.85,43.87,43.84,43.86,14100.0,21.5715,21.5813,21.5665,21.5764,14100.0
2008-08-27 12:30:00,43.86,43.89,43.85,43.86,21900.0,21.5764,21.5911,21.5715,21.5764,21900.0
2008-08-27 12:40:00,43.87,43.93,43.86,43.9,23000.0,21.5813,21.6108,21.5764,21.596,23000.0
2008-08-27 12:50:00,43.91,43.93,43.9,43.9,23700.0,21.601,21.6108,21.596,21.596,23700.0
2008-08-27 13:00:00,43.9,43.93,43.9,43.92,9000.0,21.596,21.6108,21.596,21.6059,9000.0
2008-08-27 13:10:00,43.93,43.93,43.86,43.86,19500.0,21.6108,21.6108,21.5764,21.5764,19500.0
2008-08-27 13:20:00,43.86,43.91,43.85,43.87,19200.0,21.5764,21.601,21.5715,21.5813,19200.0
2008-08-27 13:30:00,43.88,43.89,43.84,43.89,11500.0,21.5862,21.5911,21.5665,21.5911,11500.0
2008-08-27 13:40:00,43.89,43.9,43.87,43.89,11500.0,21.5911,21.596,21.5813,21.5911,11500.0
2008-08-27 13:50:00,43.89,43.94,43.87,43.93,30900.0,21.5911,21.6157,21.5813,21.6108,30900.0
2008-08-27 14:00:00,43.92,43.93,43.87,43.87,27500.0,21.6059,21.6108,21.5813,21.5813,27500.0
2008-08-27 14:10:00,43.86,43.88,43.82,43.85,26500.0,21.5764,21.5862,21.5567,21.5715,26500.0
2008-08-27 14:20:00,43.86,43.94,43.86,43.92,27600.0,21.5764,21.6157,21.5764,21.6059,27600.0
2008-08-27 14:30:00,43.93,43.93,43.9,43.9,15100.0,21.6108,21.6108,21.596,21.596,15100.0
2008-08-27 14:40:00,43.9,43.91,43.84,43.88,21400.0,21.596,21.601,21.5665,21.5862,21400.0
2008-08-27 14:50:00,43.88,43.89,43.85,43.85,22100.0,21.5862,21.5911,21.5715,21.5715,22100.0
2008-08-27 15:00:00,43.86,43.87,43.84,43.87,36000.0,21.5764,21.5813,21.5665,21.5813,36000.0
2008-08-27 15:10:00,43.86,43.87,43.77,43.86,39300.0,21.5764,21.5813,21.5321,21.5764,39300.0
2008-08-27 15:20:00,43.85,43.86,43.78,43.78,34600.0,21.5715,21.5764,21.537,21.537,34600.0
2008-08-27 15:30:00,43.8,43.81,43.76,43.79,33900.0,21.5469,21.5518,21.5272,21.5419,33900.0
2008-08-27 15:40:00,43.79,43.84,43.77,43.8,45900.0,21.5419,21.5665,21.5321,21.5469,45900.0
2008-08-27 15:50:00,43.81,43.83,43.78,43.8,82400.0,21.5518,21.5616,21.537,21.5469,82400.0
2008-08-28 09:30:00,44.0,44.18,43.98,44.18,41000.0,21.6452,21.7338,21.6354,21.7338,41000.0
2008-08-28 09:40:00,44.18,44.22,43.92,44.08,47300.0,21.7338,21.7535,21.6059,21.6846,47300.0
2008-08-28 09:50:00,44.08,44.09,44.02,44.09,26500.0,21.6846,21.6895,21.6551,21.6895,26500.0
2008-08-28 10:00:00,44.09,44.13,43.99,44.11,34900.0,21.6895,21.7092,21.6403,21.6994,34900.0
2008-08-28 10:10:00,44.12,44.18,44.09,44.13,38900.0,21.7043,21.7338,21.6895,21.7092,38900.0
2008-08-28 10:20:00,44.13,44.15,44.07,44.09,36000.0,21.7092,21.719,21.6797,21.6895,36000.0
2008-08-28 10:30:00,44.09,44.12,44.04,44.1,32000.0,21.6895,21.7043,21.6649,21.6944,32000.0
2008-08-28 10:40:00,44.11,44.22,44.1,44.11,48600.0,21.6994,21.7535,21.6944,21.6994,48600.0
2008-08-28 10:50:00,44.11,44.15,44.02,44.02,29900.0,21.6994,21.719,21.6551,21.6551,29900.0
2008-08-28 11:00:00,44.02,44.18,44.02,44.15,24700.0,21.6551,21.7338,21.6551,21.719,24700.0
2008-08-28 11:10:00,44.15,44.2,44.13,44.19,22800.0,21.719,21.7436,21.7092,21.7387,22800.0
2008-08-28 11:20:00,44.19,44.21,44.07,44.1,33400.0,21.7387,21.7485,21.6797,21.6944,33400.0
2008-08-28 11:30:00,44.08,44.14,44.07,44.11,25500.0,21.6846,21.7141,21.6797,21.6994,25500.0
2008-08-28 11:40:00,44.09,44.1,43.99,44.09,56000.0,21.6895,21.6944,21.6403,21.6895,56000.0
2008-08-28 11:50:00,44.09,44.17,44.06,44.09,62000.0,21.6895,21.7289,21.6748,21.6895,62000.0
2008-08-28 12:00:00,44.1,44.12,44.05,44.09,26000.0,21.6944,21.7043,21.6698,21.6895,26000.0
2008-08-28 12:10:00,44.09,44.09,43.95,43.99,31800.0,21.6895,21.6895,21.6206,21.6403,31800.0
2008-08-28 12:20:00,44.0,44.03,43.99,44.0,55700.0,21.6452,21.66,21.6403,21.6452,55700.0
2008-08-28 12:30:00,44.01,44.01,43.99,43.99,11500.0,21.6502,21.6502,21.6403,21.6403,11500.0
2008-08-28 12:40:00,44.0,44.06,44.0,44.06,9500.0,21.6452,21.6748,21.6452,21.6748,9500.0
2008-08-28 12:50:00,44.05,44.14,44.05,44.08,33300.0,21.6698,21.7141,21.6698,21.6846,33300.0
2008-08-28 13:00:00,44.08,44.08,44.0,44.01,13200.0,21.6846,21.6846,21.6452,21.6502,13200.0
2008-08-28 13:10:00,44.0,44.01,43.97,44.0,11500.0,21.6452,21.6502,21.6305,21.6452,11500.0
2008-08-28 13:20:00,44.0,44.03,43.99,44.03,7200.0,21.6452,21.66,21.6403,21.66,7200.0
2008-08-28 13:30:00,44.03,44.12,44.03,44.12,8600.0,21.66,21.7043,21.66,21.7043,8600.0
2008-08-28 13:40:00,44.11,44.16,44.11,44.12,16900.0,21.6994,21.724,21.6994,21.7043,16900.0
2008-08-28 13:50:00,44.13,44.13,44.09,44.12,11900.0,21.7092,21.7092,21.6895,21.7043,11900.0
2008-08-28 14:00:00,44.12,44.12,44.06,44.07,13000.0,21.7043,21.7043,21.6748,21.6797,13000.0
2008-08-28 14:10:00,44.07,44.13,44.02,44.09,46300.0,21.6797,21.7092,21.6551,21.6895,46300.0
2008-08-28 14:20:00,44.08,44.15,44.08,44.15,18800.0,21.6846,21.719,21.6846,21.719,18800.0
2008-08-28 14:30:00,44.15,44.22,44.14,44.21,25400.0,21.719,21.7535,21.7141,21.7485,25400.0
2008-08-28 14:40:00,44.22,44.27,44.22,44.26,17200.0,21.7535,21.7781,21.7535,21.7731,17200.0
2008-08-28 14:50:00,44.26,44.3,44.25,44.29,33800.0,21.7731,21.7928,21.7682,21.7879,33800.0
2008-08-28 15:00:00,44.29,44.3,44.25,44.25,23600.0,21.7879,21.7928,21.7682,21.7682,23600.0
2008-08-28 15:10:00,44.25,44.35,44.24,44.33,40100.0,21.7682,21.8174,21.7633,21.8076,40100.0
2008-08-28 15:20:00,44.32,44.38,44.3,44.38,33100.0,21.8027,21.8322,21.7928,21.8322,33100.0
2008-08-28 15:30:00,44.37,44.37,44.29,44.3,41200.0,21.8273,21.8273,21.7879,21.7928,41200.0
2008-08-28 15:40:00,44.3,44.31,44.24,44.27,49200.0,21.7928,21.7977,21.7633,21.7781,49200.0
2008-08-28 15:50:00,44.28,44.37,44.25,44.34,93000.0,21.783,21.8273,21.7682,21.8125,93000.0
2008-08-29 09:30:00,44.31,44.44,44.19,44.34,63700.0,21.7977,21.8617,21.7387,21.8125,63700.0
2008-08-29 09:40:00,44.34,44.63,44.34,44.55,84500.0,21.8125,21.9552,21.8125,21.9158,84500.0
2008-08-29 09:50:00,44.53,44.54,44.36,44.4,24600.0,21.906,21.9109,21.8223,21.842,24600.0
2008-08-29 10:00:00,44.36,44.4,44.33,44.4,26900.0,21.8223,21.842,21.8076,21.842,26900.0
2008-08-29 10:10:00,44.38,44.4,44.21,44.23,28100.0,21.8322,21.842,21.7485,21.7584,28100.0
2008-08-29 10:20:00,44.22,44.23,44.1,44.12,40600.0,21.7535,21.7584,21.6944,21.7043,40600.0
2008-08-29 10:30:00,44.13,44.18,44.06,44.08,33600.0,21.7092,21.7338,21.6748,21.6846,33600.0
2008-08-29 10:40:00,44.09,44.09,44.03,44.07,16800.0,21.6895,21.6895,21.66,21.6797,16800.0
2008-08-29 10:50:00,44.07,44.1,44.01,44.03,19900.0,21.6797,21.6944,21.6502,21.66,19900.0
2008-08-29 11:00:00,44.04,44.09,43.99,44.0,15400.0,21.6649,21.6895,21.6403,21.6452,15400.0
2008-08-29 11:10:00,44.0,44.0,43.95,43.99,10500.0,21.6452,21.6452,21.6206,21.6403,10500.0
2008-08-29 11:20:00,43.97,43.99,43.9,43.93,16200.0,21.6305,21.6403,21.596,21.6108,16200.0
2008-08-29 11:30:00,43.92,44.01,43.91,44.0,19100.0,21.6059,21.6502,21.601,21.6452,19100.0
2008-08-29 11:40:00,43.99,44.07,43.98,44.02,21100.0,21.6403,21.6797,21.6354,21.6551,21100.0
2008-08-29 11:50:00,44.02,44.02,43.95,44.0,17300.0,21.6551,21.6551,21.6206,21.6452,17300.0
2008-08-29 12:00:00,43.99,43.99,43.93,43.93,13400.0,21.6403,21.6403,21.6108,21.6108,13400.0
2008-08-29 12:10:00,43.93,43.94,43.87,43.88,26100.0,21.6108,21.6157,21.5813,21.5862,26100.0
2008-08-29 12:20:00,43.87,43.89,43.79,43.8,20800.0,21.5813,21.5911,21.5419,21.5469,20800.0
2008-08-29 12:30:00,43.8,43.87,43.8,43.82,19800.0,21.5469,21.5813,21.5469,21.5567,19800.0
2008-08-29 12:40:00,43.81,43.83,43.8,43.82,14700.0,21.5518,21.5616,21.5469,21.5567,14700.0
2008-08-29 12:50:00,43.83,43.83,43.79,43.81,18100.0,21.5616,21.5616,21.5419,21.5518,18100.0
2008-08-29 13:00:00,43.81,43.85,43.8,43.8,24700.0,21.5518,21.5715,21.5469,21.5469,24700.0
2008-08-29 13:10:00,43.8,43.81,43.77,43.77,20700.0,21.5469,21.5518,21.5321,21.5321,20700.0
2008-08-29 13:20:00,43.79,43.82,43.77,43.79,19600.0,21.5419,21.5567,21.5321,21.5419,19600.0
2008-08-29 13:30:00,43.8,43.8,43.74,43.75,15900.0,21.5469,21.5469,21.5173,21.5223,15900.0
2008-08-29 13:40:00,43.76,43.77,43.74,43.76,14800.0,21.5272,21.5321,21.5173,21.5272,14800.0
2008-08-29 13:50:00,43.76,43.77,43.75,43.77,9500.0,21.5272,21.5321,21.5223,21.5321,9500.0
2008-08-29 14:00:00,43.77,43.78,43.76,43.78,9000.0,21.5321,21.537,21.5272,21.537,9000.0
2008-08-29 14:10:00,43.77,43.78,43.74,43.77,19500.0,21.5321,21.537,21.5173,21.5321,19500.0
2008-08-29 14:20:00,43.77,43.78,43.72,43.75,24600.0,21.5321,21.537,21.5075,21.5223,24600.0
2008-08-29 14:30:00,43.73,43.75,43.71,43.75,20300.0,21.5124,21.5223,21.5026,21.5223,20300.0
2008-08-29 14:40:00,43.75,43.75,43.74,43.75,23500.0,21.5223,21.5223,21.5173,21.5223,23500.0
2008-08-29 14:50:00,43.76,43.77,43.66,43.67,42500.0,21.5272,21.5321,21.478,21.4829,42500.0
2008-08-29 15:00:00,43.68,43.7,43.68,43.69,22300.0,21.4878,21.4977,21.4878,21.4927,22300.0
2008-08-29 15:10:00,43.69,43.76,43.65,43.75,35100.0,21.4927,21.5272,21.4731,21.5223,35100.0
2008-08-29 15:20:00,43.75,43.75,43.66,43.68,17700.0,21.5223,21.5223,21.478,21.4878,17700.0
2008-08-29 15:30:00,43.66,43.7,43.64,43.64,19100.0,21.478,21.4977,21.4681,21.4681,19100.0
2008-08-29 15:40:00,43.63,43.64,43.57,43.6,89700.0,21.4632,21.4681,21.4337,21.4485,89700.0
2008-08-29 15:50:00,43.59,43.62,43.49,43.56,118100.0,21.4435,21.4583,21.3944,21.4288,118100.0
2008-09-02 09:30:00,43.74,44.33,43.5,44.01,199900.0,21.5173,21.8076,21.3993,21.6502,199900.0
2008-09-02 09:40:00,43.98,44.2,43.96,44.03,90100.0,21.6354,21.7436,21.6256,21.66,90100.0
2008-09-02 09:50:00,44.01,44.08,43.96,44.08,70100.0,21.6502,21.6846,21.6256,21.6846,70100.0
2008-09-02 10:00:00,44.08,44.29,44.0,44.13,91500.0,21.6846,21.7879,21.6452,21.7092,91500.0
2008-09-02 10:10:00,44.13,44.23,44.1,44.19,43200.0,21.7092,21.7584,21.6944,21.7387,43200.0
2008-09-02 10:20:00,44.21,44.24,44.18,44.2,32100.0,21.7485,21.7633,21.7338,21.7436,32100.0
2008-09-02 10:30:00,44.2,44.23,44.16,44.23,43500.0,21.7436,21.7584,21.724,21.7584,43500.0
2008-09-02 10:40:00,44.22,44.29,44.14,44.18,57800.0,21.7535,21.7879,21.7141,21.7338,57800.0
2008-09-02 10:50:00,44.18,44.2,44.06,44.14,78000.0,21.7338,21.7436,21.6748,21.7141,78000.0
2008-09-02 11:00:00,44.15,44.18,43.98,44.0,120200.0,21.719,21.7338,21.6354,21.6452,120200.0
2008-09-02 11:10:00,44.0,44.02,43.94,43.99,136400.0,21.6452,21.6551,21.6157,21.6403,136400.0
2008-09-02 11:20:00,43.99,44.0,43.86,43.87,107700.0,21.6403,21.6452,21.5764,21.5813,107700.0
2008-09-02 11:30:00,43.87,43.94,43.87,43.89,49900.0,21.5813,21.6157,21.5813,21.5911,49900.0
2008-09-02 11:40:00,43.9,43.98,43.87,43.96,60400.0,21.596,21.6354,21.5813,21.6256,60400.0
2008-09-02 11:50:00,43.98,43.99,43.93,43.95,29800.0,21.6354,21.6403,21.6108,21.6206,29800.0
2008-09-02 12:00:00,43.95,43.98,43.95,43.97,22100.0,21.6206,21.6354,21.6206,21.6305,22100.0
2008-09-02 12:10:00,43.97,44.0,43.95,43.98,21800.0,21.6305,21.6452,21.6206,21.6354,21800.0
2008-09-02 12:20:00,43.98,43.98,43.77,43.77,25900.0,21.6354,21.6354,21.5321,21.5321,25900.0
2008-09-02 12:30:00,43.77,43.78,43.63,43.63,41400.0,21.5321,21.537,21.4632,21.4632,41400.0
2008-09-02 12:40:00,43.63,43.64,43.35,43.35,97700.0,21.4632,21.4681,21.3255,21.3255,97700.0
2008-09-02 12:50:00,43.35,43.37,43.19,43.21,161400.0,21.3255,21.3353,21.2468,21.2566,161400.0
2008-09-02 13:00:00,43.21,43.41,43.18,43.4,99600.0,21.2566,21.355,21.2419,21.3501,99600.0
2008-09-02 13:10:00,43.4,43.44,43.4,43.42,43600.0,21.3501,21.3698,21.3501,21.3599,43600.0
2008-09-02 13:20:00,43.43,43.48,43.4,43.47,26800.0,21.3648,21.3894,21.3501,21.3845,26800.0
2008-09-02 13:30:00,43.47,43.52,43.44,43.49,20100.0,21.3845,21.4091,21.3698,21.3944,20100.0
2008-09-02 13:40:00,43.49,43.53,43.44,43.44,32400.0,21.3944,21.414,21.3698,21.3698,32400.0
2008-09-02 13:50:00,43.44,43.47,43.27,43.32,74900.0,21.3698,21.3845,21.2861,21.3107,74900.0
2008-09-02 14:00:00,43.32,43.39,43.28,43.32,49200.0,21.3107,21.3452,21.291,21.3107,49200.0
2008-09-02 14:10:00,43.33,43.37,43.22,43.23,73400.0,21.3156,21.3353,21.2615,21.2665,73400.0
2008-09-02 14:20:00,43.24,43.29,43.22,43.23,47300.0,21.2714,21.296,21.2615,21.2665,47300.0
2008-09-02 14:30:00,43.23,43.24,43.2,43.21,37100.0,21.2665,21.2714,21.2517,21.2566,37100.0
2008-09-02 14:40:00,43.21,43.27,43.2,43.25,39200.0,21.2566,21.2861,21.2517,21.2763,39200.0
2008-09-02 14:50:00,43.25,43.28,43.22,43.22,50200.0,21.2763,21.291,21.2615,21.2615,50200.0
2008-09-02 15:00:00,43.23,43.26,43.2,43.22,37600.0,21.2665,21.2812,21.2517,21.2615,37600.0
2008-09-02 15:10:00,43.22,43.22,43.13,43.15,56200.0,21.2615,21.2615,21.2173,21.2271,56200.0
2008-09-02 15:20:00,43.15,43.19,43.11,43.14,51100.0,21.2271,21.2468,21.2074,21.2222,51100.0
2008-09-02 15:30:00,43.14,43.16,43.09,43.11,81700.0,21.2222,21.232,21.1976,21.2074,81700.0
2008-09-02 15:40:00,43.11,43.12,43.02,43.07,112500.0,21.2074,21.2123,21.1631,21.1877,112500.0
2008-09-02 15:50:00,43.07,43.09,43.03,43.06,166400.0,21.1877,21.1976,21.1681,21.1828,166400.0
2008-09-03 09:30:00,43.13,43.25,42.83,43.13,30900.0,21.2173,21.2763,21.0697,21.2173,30900.0
2008-09-03 09:40:00,43.14,43.15,42.98,43.12,60600.0,21.2222,21.2271,21.1435,21.2123,60600.0
2008-09-03 09:50:00,43.15,43.17,43.0,43.02,37500.0,21.2271,21.2369,21.1533,21.1631,37500.0
2008-09-03 10:00:00,43.03,43.05,42.88,42.88,74600.0,21.1681,21.1779,21.0943,21.0943,74600.0
2008-09-03 10:10:00,42.88,42.9,42.72,42.73,58500.0,21.0943,21.1041,21.0156,21.0205,58500.0
2008-09-03 10:20:00,42.73,42.76,42.66,42.7,58000.0,21.0205,21.0352,20.986,21.0057,58000.0
2008-09-03 10:30:00,42.7,42.73,42.68,42.69,67200.0,21.0057,21.0205,20.9959,21.0008,67200.0
2008-09-03 10:40:00,42.69,42.73,42.67,42.7,63700.0,21.0008,21.0205,20.991,21.0057,63700.0
2008-09-03 10:50:00,42.7,42.7,42.57,42.57,60900.0,21.0057,21.0057,20.9418,20.9418,60900.0
2008-09-03 11:00:00,42.57,42.63,42.56,42.57,60900.0,20.9418,20.9713,20.9369,20.9418,60900.0
2008-09-03 11:10:00,42.58,42.59,42.5,42.54,93600.0,20.9467,20.9516,20.9073,20.927,93600.0
2008-09-03 11:20:00,42.54,42.57,42.48,42.5,67800.0,20.927,20.9418,20.8975,20.9073,67800.0
2008-09-03 11:30:00,42.5,42.52,42.46,42.5,43800.0,20.9073,20.9172,20.8877,20.9073,43800.0
2008-09-03 11:40:00,42.49,42.5,42.45,42.49,22400.0,20.9024,20.9073,20.8827,20.9024,22400.0
2008-09-03 11:50:00,42.5,42.53,42.47,42.52,44400.0,20.9073,20.9221,20.8926,20.9172,44400.0
2008-09-03 12:00:00,42.5,42.56,42.43,42.45,44800.0,20.9073,20.9369,20.8729,20.8827,44800.0
2008-09-03 12:10:00,42.45,42.49,42.43,42.46,31200.0,20.8827,20.9024,20.8729,20.8877,31200.0
2008-09-03 12:20:00,42.47,42.49,42.44,42.46,33400.0,20.8926,20.9024,20.8778,20.8877,33400.0
2008-09-03 12:30:00,42.46,42.48,42.45,42.47,31100.0,20.8877,20.8975,20.8827,20.8926,31100.0
2008-09-03 12:40:00,42.47,42.48,42.41,42.41,24600.0,20.8926,20.8975,20.8631,20.8631,24600.0
2008-09-03 12:50:00,42.41,42.43,42.38,42.4,21500.0,20.8631,20.8729,20.8483,20.8581,21500.0
2008-09-03 13:00:00,42.4,42.45,42.38,42.42,31400.0,20.8581,20.8827,20.8483,20.868,31400.0
2008-09-03 13:10:00,42.42,42.49,42.42,42.49,29300.0,20.868,20.9024,20.868,20.9024,29300.0
2008-09-03 13:20:00,42.49,42.52,42.47,42.5,19600.0,20.9024,20.9172,20.8926,20.9073,19600.0
2008-09-03 13:30:00,42.49,42.54,42.47,42.54,19400.0,20.9024,20.927,20.8926,20.927,19400.0
2008-09-03 13:40:00,42.52,42.6,42.52,42.57,29600.0,20.9172,20.9565,20.9172,20.9418,29600.0
2008-09-03 13:50:00,42.58,42.6,42.55,42.59,25300.0,20.9467,20.9565,20.9319,20.9516,25300.0
2008-09-03 14:00:00,42.59,42.62,42.48,42.6,56200.0,20.9516,20.9664,20.8975,20.9565,56200.0
2008-09-03 14:10:00,42.59,42.59,42.47,42.5,34500.0,20.9516,20.9516,20.8926,20.9073,34500.0
2008-09-03 14:20:00,42.5,42.51,42.39,42.42,46100.0,20.9073,20.9123,20.8532,20.868,46100.0
2008-09-03 14:30:00,42.42,42.42,42.38,42.42,47500.0,20.868,20.868,20.8483,20.868,47500.0
2008-09-03 14:40:00,42.42,42.44,42.39,42.4,55000.0,20.868,20.8778,20.8532,20.8581,55000.0
2008-09-03 14:50:00,42.39,42.4,42.35,42.36,36500.0,20.8532,20.8581,20.8335,20.8385,36500.0
2008-09-03 15:00:00,42.37,42.38,42.35,42.37,43000.0,20.8434,20.8483,20.8335,20.8434,43000.0
2008-09-03 15:10:00,42.37,42.37,42.29,42.31,66700.0,20.8434,20.8434,20.804,20.8139,66700.0
2008-09-03 15:20:00,42.31,42.4,42.3,42.33,78300.0,20.8139,20.8581,20.8089,20.8237,78300.0
2008-09-03 15:30:00,42.33,42.52,42.28,42.51,84000.0,20.8237,20.9172,20.7991,20.9123,84000.0
2008-09-03 15:40:00,42.5,42.55,42.5,42.51,84000.0,20.9073,20.9319,20.9073,20.9123,84000.0
2008-09-03 15:50:00,42.5,42.59,42.45,42.45,213300.0,20.9073,20.9516,20.8827,20.8827,213300.0
2008-09-04 09:30:00,42.11,42.25,42.08,42.1,102100.0,20.7155,20.7844,20.7007,20.7106,102100.0
2008-09-04 09:40:00,42.12,42.33,42.09,42.23,43800.0,20.7204,20.8237,20.7056,20.7745,43800.0
2008-09-04 09:50:00,42.24,42.38,42.18,42.31,55600.0,20.7794,20.8483,20.7499,20.8139,55600.0
2008-09-04 10:00:00,42.31,42.38,42.25,42.28,63000.0,20.8139,20.8483,20.7844,20.7991,63000.0
2008-09-04 10:10:00,42.28,42.38,42.27,42.31,31600.0,20.7991,20.8483,20.7942,20.8139,31600.0
2008-09-04 10:20:00,42.3,42.33,42.13,42.19,45700.0,20.8089,20.8237,20.7253,20.7548,45700.0
2008-09-04 10:30:00,42.19,42.19,41.95,41.96,72000.0,20.7548,20.7548,20.6368,20.6417,72000.0
2008-09-04 10:40:00,41.96,42.02,41.88,41.88,54500.0,20.6417,20.6712,20.6023,20.6023,54500.0
2008-09-04 10:50:00,41.88,41.9,41.81,41.87,46300.0,20.6023,20.6122,20.5679,20.5974,46300.0
2008-09-04 11:00:00,41.84,41.87,41.78,41.85,33700.0,20.5827,20.5974,20.5531,20.5876,33700.0
2008-09-04 11:10:00,41.84,41.88,41.78,41.84,30800.0,20.5827,20.6023,20.5531,20.5827,30800.0
2008-09-04 11:20:00,41.84,41.86,41.7,41.76,58500.0,20.5827,20.5925,20.5138,20.5433,58500.0
2008-09-04 11:30:00,41.76,41.83,41.72,41.77,44300.0,20.5433,20.5777,20.5236,20.5482,44300.0
2008-09-04 11:40:00,41.77,41.82,41.75,41.8,26800.0,20.5482,20.5728,20.5384,20.563,26800.0
2008-09-04 11:50:00,41.79,41.82,41.63,41.65,25100.0,20.5581,20.5728,20.4794,20.4892,25100.0
2008-09-04 12:00:00,41.66,41.71,41.63,41.65,20400.0,20.4941,20.5187,20.4794,20.4892,20400.0
2008-09-04 12:10:00,41.65,41.65,41.6,41.6,29400.0,20.4892,20.4892,20.4646,20.4646,29400.0
2008-09-04 12:20:00,41.61,41.64,41.56,41.63,54900.0,20.4695,20.4843,20.4449,20.4794,54900.0
2008-09-04 12:30:00,41.63,41.67,41.61,41.65,30000.0,20.4794,20.499,20.4695,20.4892,30000.0
2008-09-04 12:40:00,41.66,41.67,41.56,41.59,61400.0,20.4941,20.499,20.4449,20.4597,61400.0
2008-09-04 12:50:00,41.59,41.6,41.54,41.57,35800.0,20.4597,20.4646,20.4351,20.4498,35800.0
2008-09-04 13:00:00,41.58,41.6,41.48,41.58,76100.0,20.4548,20.4646,20.4056,20.4548,76100.0
2008-09-04 13:10:00,41.58,41.58,41.51,41.53,42800.0,20.4548,20.4548,20.4203,20.4302,42800.0
2008-09-04 13:20:00,41.52,41.52,41.46,41.5,43800.0,20.4252,20.4252,20.3957,20.4154,43800.0
2008-09-04 13:30:00,41.49,41.56,41.46,41.56,66200.0,20.4105,20.4449,20.3957,20.4449,66200.0
2008-09-04 13:40:00,41.56,41.56,41.51,41.54,41700.0,20.4449,20.4449,20.4203,20.4351,41700.0
2008-09-04 13:50:00,41.54,41.6,41.54,41.59,57600.0,20.4351,20.4646,20.4351,20.4597,57600.0
2008-09-04 14:00:00,41.59,41.75,41.53,41.57,167400.0,20.4597,20.5384,20.4302,20.4498,167400.0
2008-09-04 14:10:00,41.58,41.61,41.27,41.35,159800.0,20.4548,20.4695,20.3023,20.3416,159800.0
2008-09-04 14:20:00,41.35,41.53,41.35,41.53,59300.0,20.3416,20.4302,20.3416,20.4302,59300.0
2008-09-04 14:30:00,41.52,41.57,41.51,41.57,41300.0,20.4252,20.4498,20.4203,20.4498,41300.0
2008-09-04 14:40:00,41.56,41.64,41.55,41.55,46400.0,20.4449,20.4843,20.44,20.44,46400.0
2008-09-04 14:50:00,41.55,41.63,41.49,41.62,62100.0,20.44,20.4794,20.4105,20.4744,62100.0
2008-09-04 15:00:00,41.63,41.68,41.63,41.64,67100.0,20.4794,20.5039,20.4794,20.4843,67100.0
2008-09-04 15:10:00,41.64,41.69,41.61,41.67,94300.0,20.4843,20.5089,20.4695,20.499,94300.0
2008-09-04 15:20:00,41.67,41.68,41.55,41.6,81400.0,20.499,20.5039,20.44,20.4646,81400.0
2008-09-04 15:30:00,41.59,41.67,41.54,41.67,92900.0,20.4597,20.499,20.4351,20.499,92900.0
2008-09-04 15:40:00,41.66,41.74,41.62,41.67,209800.0,20.4941,20.5335,20.4744,20.499,209800.0
2008-09-04 15:50:00,41.66,41.77,41.57,41.59,243900.0,20.4941,20.5482,20.4498,20.4597,243900.0
2008-09-05 09:30:00,41.41,41.56,41.19,41.25,60900.0,20.3711,20.4449,20.2629,20.2924,60900.0
2008-09-05 09:40:00,41.2,41.48,41.06,41.12,58600.0,20.2678,20.4056,20.1989,20.2285,58600.0
2008-09-05 09:50:00,41.1,41.1,40.84,40.87,99300.0,20.2186,20.2186,20.0907,20.1055,99300.0
2008-09-05 10:00:00,40.88,41.24,40.88,41.05,152200.0,20.1104,20.2875,20.1104,20.194,152200.0
2008-09-05 10:10:00,41.04,41.26,40.99,41.09,69900.0,20.1891,20.2973,20.1645,20.2137,69900.0
2008-09-05 10:20:00,41.1,41.15,40.9,40.95,129600.0,20.2186,20.2432,20.1202,20.1448,129600.0
2008-09-05 10:30:00,40.94,41.06,40.94,40.97,76200.0,20.1399,20.1989,20.1399,20.1547,76200.0
2008-09-05 10:40:00,40.97,41.13,40.88,40.93,85400.0,20.1547,20.2334,20.1104,20.135,85400.0
2008-09-05 10:50:00,40.94,40.99,40.88,40.92,66400.0,20.1399,20.1645,20.1104,20.1301,66400.0
2008-09-05 11:00:00,40.91,41.0,40.79,40.96,62100.0,20.1252,20.1694,20.0661,20.1498,62100.0
2008-09-05 11:10:00,40.96,40.97,40.86,40.95,57000.0,20.1498,20.1547,20.1006,20.1448,57000.0
2008-09-05 11:20:00,40.95,41.17,40.95,41.16,77900.0,20.1448,20.2531,20.1448,20.2481,77900.0
2008-09-05 11:30:00,41.16,41.16,41.04,41.06,56000.0,20.2481,20.2481,20.1891,20.1989,56000.0
2008-09-05 11:40:00,41.06,41.14,40.98,40.99,81500.0,20.1989,20.2383,20.1596,20.1645,81500.0
2008-09-05 11:50:00,40.99,41.1,40.97,41.03,103200.0,20.1645,20.2186,20.1547,20.1842,103200.0
2008-09-05 12:00:00,41.02,41.05,40.9,40.91,83200.0,20.1793,20.194,20.1202,20.1252,83200.0
2008-09-05 12:10:00,40.9,40.92,40.85,40.87,55000.0,20.1202,20.1301,20.0956,20.1055,55000.0
2008-09-05 12:20:00,40.87,40.87,40.8,40.87,60700.0,20.1055,20.1055,20.071,20.1055,60700.0
2008-09-05 12:30:00,40.87,40.9,40.78,40.85,78600.0,20.1055,20.1202,20.0612,20.0956,78600.0
2008-09-05 12:40:00,40.85,40.92,40.85,40.89,50300.0,20.0956,20.1301,20.0956,20.1153,50300.0
2008-09-05 12:50:00,40.88,40.89,40.8,40.8,58300.0,20.1104,20.1153,20.071,20.071,58300.0
2008-09-05 13:00:00,40.81,40.84,40.74,40.75,44800.0,20.076,20.0907,20.0415,20.0464,44800.0
2008-09-05 13:10:00,40.74,40.86,40.74,40.83,62300.0,20.0415,20.1006,20.0415,20.0858,62300.0
2008-09-05 13:20:00,40.83,40.84,40.77,40.8,39000.0,20.0858,20.0907,20.0563,20.071,39000.0
2008-09-05 13:30:00,40.8,40.87,40.8,40.82,64400.0,20.071,20.1055,20.071,20.0809,64400.0
2008-09-05 13:40:00,40.83,40.9,40.83,40.86,60000.0,20.0858,20.1202,20.0858,20.1006,60000.0
2008-09-05 13:50:00,40.85,40.86,40.83,40.85,32600.0,20.0956,20.1006,20.0858,20.0956,32600.0
2008-09-05 14:00:00,40.85,40.89,40.82,40.87,54400.0,20.0956,20.1153,20.0809,20.1055,54400.0
2008-09-05 14:10:00,40.89,40.96,40.85,40.96,67300.0,20.1153,20.1498,20.0956,20.1498,67300.0
2008-09-05 14:20:00,40.97,41.03,40.94,40.97,90300.0,20.1547,20.1842,20.1399,20.1547,90300.0
2008-09-05 14:30:00,40.98,41.0,40.86,40.88,56600.0,20.1596,20.1694,20.1006,20.1104,56600.0
2008-09-05 14:40:00,40.87,40.97,40.86,40.97,40200.0,20.1055,20.1547,20.1006,20.1547,40200.0
2008-09-05 14:50:00,40.97,41.06,40.92,41.03,45700.0,20.1547,20.1989,20.1301,20.1842,45700.0
2008-09-05 15:00:00,41.02,41.02,40.89,40.89,56500.0,20.1793,20.1793,20.1153,20.1153,56500.0
2008-09-05 15:10:00,40.9,40.9,40.82,40.86,84100.0,20.1202,20.1202,20.0809,20.1006,84100.0
2008-09-05 15:20:00,40.86,40.93,40.85,40.91,79200.0,20.1006,20.135,20.0956,20.1252,79200.0
2008-09-05 15:30:00,40.91,40.99,40.9,40.98,81700.0,20.1252,20.1645,20.1202,20.1596,81700.0
2008-09-05 15:40:00,40.97,41.04,40.96,41.02,111800.0,20.1547,20.1891,20.1498,20.1793,111800.0
2008-09-05 15:50:00,41.02,41.1,40.95,40.99,331400.0,20.1793,20.2186,20.1448,20.1645,331400.0
2008-09-08 09:30:00,41.27,42.05,41.23,41.98,130700.0,20.3023,20.686,20.2826,20.6515,130700.0
2008-09-08 09:40:00,41.99,42.18,41.79,42.16,159100.0,20.6564,20.7499,20.5581,20.7401,159100.0
2008-09-08 09:50:00,42.15,42.15,41.78,41.91,159200.0,20.7352,20.7352,20.5531,20.6171,159200.0
2008-09-08 10:00:00,41.93,42.06,41.86,41.95,220700.0,20.6269,20.6909,20.5925,20.6368,220700.0
2008-09-08 10:10:00,41.94,41.99,41.82,41.92,116800.0,20.6319,20.6564,20.5728,20.622,116800.0
2008-09-08 10:20:00,41.92,42.15,41.92,42.05,81700.0,20.622,20.7352,20.622,20.686,81700.0
2008-09-08 10:30:00,42.05,42.17,41.98,42.03,90900.0,20.686,20.745,20.6515,20.6761,90900.0
2008-09-08 10:40:00,42.03,42.06,41.91,41.98,61200.0,20.6761,20.6909,20.6171,20.6515,61200.0
2008-09-08 10:50:00,41.99,42.0,41.88,41.92,115600.0,20.6564,20.6614,20.6023,20.622,115600.0
2008-09-08 11:00:00,41.92,41.92,41.61,41.84,161500.0,20.622,20.622,20.4695,20.5827,161500.0
2008-09-08 11:10:00,41.84,42.09,41.84,42.05,79500.0,20.5827,20.7056,20.5827,20.686,79500.0
2008-09-08 11:20:00,42.05,42.14,41.93,41.99,102800.0,20.686,20.7302,20.6269,20.6564,102800.0
2008-09-08 11:30:00,41.99,42.12,41.98,42.11,69000.0,20.6564,20.7204,20.6515,20.7155,69000.0
2008-09-08 11:40:00,42.1,42.17,42.05,42.16,91800.0,20.7106,20.745,20.686,20.7401,91800.0
2008-09-08 11:50:00,42.15,42.25,42.11,42.25,80400.0,20.7352,20.7844,20.7155,20.7844,80400.0
2008-09-08 12:00:00,42.25,42.34,42.18,42.22,89600.0,20.7844,20.8286,20.7499,20.7696,89600.0
2008-09-08 12:10:00,42.22,42.28,42.11,42.24,108300.0,20.7696,20.7991,20.7155,20.7794,108300.0
2008-09-08 12:20:00,42.24,42.28,42.14,42.15,107700.0,20.7794,20.7991,20.7302,20.7352,107700.0
2008-09-08 12:30:00,42.14,42.28,42.14,42.25,101200.0,20.7302,20.7991,20.7302,20.7844,101200.0
2008-09-08 12:40:00,42.24,42.29,41.95,41.95,111700.0,20.7794,20.804,20.6368,20.6368,111700.0
2008-09-08 12:50:00,41.96,42.1,41.94,42.07,68700.0,20.6417,20.7106,20.6319,20.6958,68700.0
2008-09-08 13:00:00,42.07,42.17,42.01,42.02,61800.0,20.6958,20.745,20.6663,20.6712,61800.0
2008-09-08 13:10:00,42.03,42.14,42.03,42.09,71600.0,20.6761,20.7302,20.6761,20.7056,71600.0
2008-09-08 13:20:00,42.1,42.17,42.06,42.17,46500.0,20.7106,20.745,20.6909,20.745,46500.0
2008-09-08 13:30:00,42.17,42.23,42.12,42.12,82800.0,20.745,20.7745,20.7204,20.7204,82800.0
2008-09-08 13:40:00,42.11,42.2,42.04,42.18,82400.0,20.7155,20.7598,20.681,20.7499,82400.0
2008-09-08 13:50:00,42.17,42.34,42.14,42.29,230500.0,20.745,20.8286,20.7302,20.804,230500.0
2008-09-08 14:00:00,42.3,42.39,42.29,42.38,192700.0,20.8089,20.8532,20.804,20.8483,192700.0
2008-09-08 14:10:00,42.39,42.39,42.31,42.31,75300.0,20.8532,20.8532,20.8139,20.8139,75300.0
2008-09-08 14:20:00,42.3,42.4,42.26,42.39,52300.0,20.8089,20.8581,20.7893,20.8532,52300.0
2008-09-08 14:30:00,42.4,42.51,42.36,42.45,113100.0,20.8581,20.9123,20.8385,20.8827,113100.0
2008-09-08 14:40:00,42.44,42.46,42.24,42.24,83200.0,20.8778,20.8877,20.7794,20.7794,83200.0
2008-09-08 14:50:00,42.24,42.27,42.14,42.23,69300.0,20.7794,20.7942,20.7302,20.7745,69300.0
2008-09-08 15:00:00,42.22,42.26,42.1,42.1,89300.0,20.7696,20.7893,20.7106,20.7106,89300.0
2008-09-08 15:10:00,42.1,42.31,42.08,42.27,63300.0,20.7106,20.8139,20.7007,20.7942,63300.0
2008-09-08 15:20:00,42.27,42.34,42.24,42.32,106300.0,20.7942,20.8286,20.7794,20.8188,106300.0
2008-09-08 15:30:00,42.34,42.47,42.33,42.45,97000.0,20.8286,20.8926,20.8237,20.8827,97000.0
2008-09-08 15:40:00,42.46,42.5,42.39,42.5,115100.0,20.8877,20.9073,20.8532,20.9073,115100.0
2008-09-08 15:50:00,42.49,42.56,42.47,42.56,196800.0,20.9024,20.9369,20.8926,20.9369,196800.0
2008-09-09 09:30:00,42.56,43.04,42.56,42.61,108900.0,20.9369,21.173,20.9369,20.9614,108900.0
2008-09-09 09:40:00,42.57,42.63,42.33,42.53,124000.0,20.9418,20.9713,20.8237,20.9221,124000.0
2008-09-09 09:50:00,42.54,42.55,42.15,42.23,120600.0,20.927,20.9319,20.7352,20.7745,120600.0
2008-09-09 10:00:00,42.22,42.47,42.14,42.4,99900.0,20.7696,20.8926,20.7302,20.8581,99900.0
2008-09-09 10:10:00,42.4,42.41,42.26,42.34,58600.0,20.8581,20.8631,20.7893,20.8286,58600.0
2008-09-09 10:20:00,42.35,42.45,42.22,42.3,89600.0,20.8335,20.8827,20.7696,20.8089,89600.0
2008-09-09 10:30:00,42.3,42.42,42.27,42.42,82300.0,20.8089,20.868,20.7942,20.868,82300.0
2008-09-09 10:40:00,42.44,42.51,42.36,42.43,135000.0,20.8778,20.9123,20.8385,20.8729,135000.0
2008-09-09 10:50:00,42.44,42.59,42.44,42.58,156100.0,20.8778,20.9516,20.8778,20.9467,156100.0
2008-09-09 11:00:00,42.58,42.62,42.52,42.6,90300.0,20.9467,20.9664,20.9172,20.9565,90300.0
2008-09-09 11:10:00,42.61,42.67,42.5,42.66,77000.0,20.9614,20.991,20.9073,20.986,77000.0
2008-09-09 11:20:00,42.65,42.69,42.55,42.61,131200.0,20.9811,21.0008,20.9319,20.9614,131200.0
2008-09-09 11:30:00,42.61,42.62,42.49,42.51,110900.0,20.9614,20.9664,20.9024,20.9123,110900.0
2008-09-09 11:40:00,42.5,42.57,42.47,42.56,53000.0,20.9073,20.9418,20.8926,20.9369,53000.0
2008-09-09 11:50:00,42.56,42.61,42.47,42.5,89200.0,20.9369,20.9614,20.8926,20.9073,89200.0
2008-09-09 12:00:00,42.5,42.54,42.45,42.45,52400.0,20.9073,20.927,20.8827,20.8827,52400.0
2008-09-09 12:10:00,42.46,42.57,42.43,42.52,76800.0,20.8877,20.9418,20.8729,20.9172,76800.0
2008-09-09 12:20:00,42.53,42.58,42.51,42.55,114300.0,20.9221,20.9467,20.9123,20.9319,114300.0
2008-09-09 12:30:00,42.54,42.66,42.52,42.63,60300.0,20.927,20.986,20.9172,20.9713,60300.0
2008-09-09 12:40:00,42.64,42.73,42.6,42.7,65700.0,20.9762,21.0205,20.9565,21.0057,65700.0
2008-09-09 12:50:00,42.7,42.7,42.57,42.6,57300.0,21.0057,21.0057,20.9418,20.9565,57300.0
2008-09-09 13:00:00,42.6,42.64,42.55,42.56,74400.0,20.9565,20.9762,20.9319,20.9369,74400.0
2008-09-09 13:10:00,42.56,42.56,42.45,42.51,62200.0,20.9369,20.9369,20.8827,20.9123,62200.0
2008-09-09 13:20:00,42.51,42.53,42.37,42.39,80700.0,20.9123,20.9221,20.8434,20.8532,80700.0
2008-09-09 13:30:00,42.4,42.43,42.34,42.42,60900.0,20.8581,20.8729,20.8286,20.868,60900.0
2008-09-09 13:40:00,42.42,42.47,42.29,42.31,63600.0,20.868,20.8926,20.804,20.8139,63600.0
2008-09-09 13:50:00,42.31,42.33,42.26,42.27,58600.0,20.8139,20.8237,20.7893,20.7942,58600.0
2008-09-09 14:00:00,42.28,42.37,42.26,42.3,86800.0,20.7991,20.8434,20.7893,20.8089,86800.0
2008-09-09 14:10:00,42.29,42.32,42.19,42.23,93000.0,20.804,20.8188,20.7548,20.7745,93000.0
2008-09-09 14:20:00,42.22,42.24,42.13,42.13,104000.0,20.7696,20.7794,20.7253,20.7253,104000.0
2008-09-09 14:30:00,42.14,42.14,42.0,42.0,120900.0,20.7302,20.7302,20.6614,20.6614,120900.0
2008-09-09 14:40:00,42.01,42.17,41.96,42.16,147000.0,20.6663,20.745,20.6417,20.7401,147000.0
2008-09-09 14:50:00,42.16,42.19,41.94,41.95,121600.0,20.7401,20.7548,20.6319,20.6368,121600.0
2008-09-09 15:00:00,41.95,41.96,41.83,41.86,178400.0,20.6368,20.6417,20.5777,20.5925,178400.0
2008-09-09 15:10:00,41.87,41.87,41.73,41.78,175100.0,20.5974,20.5974,20.5285,20.5531,175100.0
2008-09-09 15:20:00,41.77,41.9,41.73,41.74,120000.0,20.5482,20.6122,20.5285,20.5335,120000.0
2008-09-09 15:30:00,41.75,41.79,41.65,41.69,142100.0,20.5384,20.5581,20.4892,20.5089,142100.0
2008-09-09 15:40:00,41.67,41.68,41.38,41.4,193000.0,20.499,20.5039,20.3564,20.3662,193000.0
2008-09-09 15:50:00,41.39,41.5,41.36,41.4,374000.0,20.3613,20.4154,20.3465,20.3662,374000.0
2008-09-10 09:30:00,41.45,41.74,41.45,41.5,79300.0,20.3908,20.5335,20.3908,20.4154,79300.0
2008-09-10 09:40:00,41.48,41.9,41.47,41.84,45300.0,20.4056,20.6122,20.4006,20.5827,45300.0
2008-09-10 09:50:00,41.87,42.09,41.87,42.03,43200.0,20.5974,20.7056,20.5974,20.6761,43200.0
2008-09-10 10:00:00,42.04,42.05,41.86,41.9,45000.0,20.681,20.686,20.5925,20.6122,45000.0
2008-09-10 10:10:00,41.9,41.9,41.79,41.79,45000.0,20.6122,20.6122,20.5581,20.5581,45000.0
2008-09-10 10:20:00,41.79,41.81,41.68,41.81,34400.0,20.5581,20.5679,20.5039,20.5679,34400.0
2008-09-10 10:30:00,41.81,41.98,41.78,41.85,93100.0,20.5679,20.6515,20.5531,20.5876,93100.0
2008-09-10 10:40:00,41.84,41.98,41.83,41.93,72900.0,20.5827,20.6515,20.5777,20.6269,72900.0
2008-09-10 10:50:00,41.92,42.07,41.88,42.04,83100.0,20.622,20.6958,20.6023,20.681,83100.0
2008-09-10 11:00:00,42.04,42.24,42.03,42.23,110200.0,20.681,20.7794,20.6761,20.7745,110200.0
2008-09-10 11:10:00,42.23,42.25,42.13,42.15,69700.0,20.7745,20.7844,20.7253,20.7352,69700.0
2008-09-10 11:20:00,42.16,42.17,42.0,42.12,75000.0,20.7401,20.745,20.6614,20.7204,75000.0
2008-09-10 11:30:00,42.11,42.29,42.11,42.26,80800.0,20.7155,20.804,20.7155,20.7893,80800.0
2008-09-10 11:40:00,42.26,42.48,42.25,42.4,110500.0,20.7893,20.8975,20.7844,20.8581,110500.0
2008-09-10 11:50:00,42.4,42.44,42.33,42.35,73100.0,20.8581,20.8778,20.8237,20.8335,73100.0
2008-09-10 12:00:00,42.36,42.45,42.34,42.41,70900.0,20.8385,20.8827,20.8286,20.8631,70900.0
2008-09-10 12:10:00,42.41,42.42,42.32,42.4,67900.0,20.8631,20.868,20.8188,20.8581,67900.0
2008-09-10 12:20:00,42.39,42.41,42.36,42.37,44300.0,20.8532,20.8631,20.8385,20.8434,44300.0
2008-09-10 12:30:00,42.36,42.46,42.35,42.43,48700.0,20.8385,20.8877,20.8335,20.8729,48700.0
2008-09-10 12:40:00,42.43,42.46,42.33,42.36,40600.0,20.8729,20.8877,20.8237,20.8385,40600.0
2008-09-10 12:50:00,42.37,42.4,42.36,42.36,42400.0,20.8434,20.8581,20.8385,20.8385,42400.0
2008-09-10 13:00:00,42.36,42.37,42.29,42.33,50100.0,20.8385,20.8434,20.804,20.8237,50100.0
2008-09-10 13:10:00,42.33,42.39,42.32,42.35,57900.0,20.8237,20.8532,20.8188,20.8335,57900.0
2008-09-10 13:20:00,42.36,42.43,42.35,42.4,46100.0,20.8385,20.8729,20.8335,20.8581,46100.0
2008-09-10 13:30:00,42.4,42.46,42.39,42.46,57900.0,20.8581,20.8877,20.8532,20.8877,57900.0
2008-09-10 13:40:00,42.46,42.52,42.45,42.48,86500.0,20.8877,20.9172,20.8827,20.8975,86500.0
2008-09-10 13:50:00,42.49,42.52,42.43,42.44,93600.0,20.9024,20.9172,20.8729,20.8778,93600.0
2008-09-10 14:00:00,42.45,42.46,42.36,42.42,62700.0,20.8827,20.8877,20.8385,20.868,62700.0
2008-09-10 14:10:00,42.41,42.52,42.4,42.49,109800.0,20.8631,20.9172,20.8581,20.9024,109800.0
2008-09-10 14:20:00,42.5,42.55,42.48,42.48,125200.0,20.9073,20.9319,20.8975,20.8975,125200.0
2008-09-10 14:30:00,42.49,42.53,42.49,42.53,107700.0,20.9024,20.9221,20.9024,20.9221,107700.0
2008-09-10 14:40:00,42.53,42.54,42.51,42.52,75500.0,20.9221,20.927,20.9123,20.9172,75500.0
2008-09-10 14:50:00,42.52,42.52,42.41,42.44,82100.0,20.9172,20.9172,20.8631,20.8778,82100.0
2008-09-10 15:00:00,42.45,42.45,42.33,42.38,127600.0,20.8827,20.8827,20.8237,20.8483,127600.0
2008-09-10 15:10:00,42.37,42.54,42.36,42.47,82200.0,20.8434,20.927,20.8385,20.8926,82200.0
2008-09-10 15:20:00,42.47,42.49,42.41,42.44,77500.0,20.8926,20.9024,20.8631,20.8778,77500.0
2008-09-10 15:30:00,42.45,42.48,42.35,42.35,94500.0,20.8827,20.8975,20.8335,20.8335,94500.0
2008-09-10 15:40:00,42.34,42.38,42.3,42.35,124500.0,20.8286,20.8483,20.8089,20.8335,124500.0
2008-09-10 15:50:00,42.36,42.39,42.23,42.26,178800.0,20.8385,20.8532,20.7745,20.7893,178800.0
2008-09-11 09:30:00,42.16,42.16,41.68,41.78,73600.0,20.7401,20.7401,20.5039,20.5531,73600.0
2008-09-11 09:40:00,41.79,41.84,41.65,41.73,60200.0,20.5581,20.5827,20.4892,20.5285,60200.0
2008-09-11 09:50:00,41.7,41.91,41.59,41.69,66800.0,20.5138,20.6171,20.4597,20.5089,66800.0
2008-09-11 10:00:00,41.71,41.86,41.69,41.79,68200.0,20.5187,20.5925,20.5089,20.5581,68200.0
2008-09-11 10:10:00,41.81,41.9,41.61,41.62,75900.0,20.5679,20.6122,20.4695,20.4744,75900.0
2008-09-11 10:20:00,41.62,41.63,41.56,41.63,50700.0,20.4744,20.4794,20.4449,20.4794,50700.0
2008-09-11 10:30:00,41.61,41.64,41.51,41.57,89300.0,20.4695,20.4843,20.4203,20.4498,89300.0
2008-09-11 10:40:00,41.58,41.75,41.58,41.75,58200.0,20.4548,20.5384,20.4548,20.5384,58200.0
2008-09-11 10:50:00,41.74,41.86,41.57,41.69,92900.0,20.5335,20.5925,20.4498,20.5089,92900.0
2008-09-11 11:00:00,41.69,41.84,41.63,41.68,75700.0,20.5089,20.5827,20.4794,20.5039,75700.0
2008-09-11 11:10:00,41.68,41.76,41.66,41.7,56200.0,20.5039,20.5433,20.4941,20.5138,56200.0
2008-09-11 11:20:00,41.7,41.73,41.65,41.67,54100.0,20.5138,20.5285,20.4892,20.499,54100.0
2008-09-11 11:30:00,41.67,41.83,41.66,41.75,78700.0,20.499,20.5777,20.4941,20.5384,78700.0
2008-09-11 11:40:00,41.75,41.79,41.64,41.67,56300.0,20.5384,20.5581,20.4843,20.499,56300.0
2008-09-11 11:50:00,41.67,41.85,41.65,41.84,84400.0,20.499,20.5876,20.4892,20.5827,84400.0
2008-09-11 12:00:00,41.83,41.93,41.7,41.72,177900.0,20.5777,20.6269,20.5138,20.5236,177900.0
2008-09-11 12:10:00,41.71,41.81,41.7,41.78,87300.0,20.5187,20.5679,20.5138,20.5531,87300.0
2008-09-11 12:20:00,41.78,41.83,41.74,41.78,53800.0,20.5531,20.5777,20.5335,20.5531,53800.0
2008-09-11 12:30:00,41.78,41.85,41.65,41.8,164200.0,20.5531,20.5876,20.4892,20.563,164200.0
2008-09-11 12:40:00,41.8,41.88,41.75,41.85,64300.0,20.563,20.6023,20.5384,20.5876,64300.0
2008-09-11 12:50:00,41.86,41.9,41.81,41.84,87500.0,20.5925,20.6122,20.5679,20.5827,87500.0
2008-09-11 13:00:00,41.83,41.84,41.73,41.78,38300.0,20.5777,20.5827,20.5285,20.5531,38300.0
2008-09-11 13:10:00,41.78,41.84,41.73,41.8,35900.0,20.5531,20.5827,20.5285,20.563,35900.0
2008-09-11 13:20:00,41.81,41.87,41.77,41.87,35800.0,20.5679,20.5974,20.5482,20.5974,35800.0
2008-09-11 13:30:00,41.87,41.89,41.81,41.84,61400.0,20.5974,20.6073,20.5679,20.5827,61400.0
2008-09-11 13:40:00,41.85,41.85,41.73,41.82,50500.0,20.5876,20.5876,20.5285,20.5728,50500.0
2008-09-11 13:50:00,41.82,41.9,41.79,41.85,57800.0,20.5728,20.6122,20.5581,20.5876,57800.0
2008-09-11 14:00:00,41.86,42.0,41.83,41.97,76000.0,20.5925,20.6614,20.5777,20.6466,76000.0
2008-09-11 14:10:00,41.96,42.0,41.89,41.98,73000.0,20.6417,20.6614,20.6073,20.6515,73000.0
2008-09-11 14:20:00,41.98,42.09,41.98,42.07,100000.0,20.6515,20.7056,20.6515,20.6958,100000.0
2008-09-11 14:30:00,42.07,42.08,41.93,41.93,91100.0,20.6958,20.7007,20.6269,20.6269,91100.0
2008-09-11 14:40:00,41.94,42.03,41.89,42.01,68600.0,20.6319,20.6761,20.6073,20.6663,68600.0
2008-09-11 14:50:00,42.01,42.03,41.83,41.85,84200.0,20.6663,20.6761,20.5777,20.5876,84200.0
2008-09-11 15:00:00,41.85,42.04,41.85,42.02,109700.0,20.5876,20.681,20.5876,20.6712,109700.0
2008-09-11 15:10:00,42.01,42.02,41.88,41.89,88500.0,20.6663,20.6712,20.6023,20.6073,88500.0
2008-09-11 15:20:00,41.88,42.01,41.79,41.81,167400.0,20.6023,20.6663,20.5581,20.5679,167400.0
2008-09-11 15:30:00,41.82,41.97,41.77,41.86,112400.0,20.5728,20.6466,20.5482,20.5925,112400.0
2008-09-11 15:40:00,41.85,42.03,41.8,41.96,178500.0,20.5876,20.6761,20.563,20.6417,178500.0
2008-09-11 15:50:00,41.97,42.22,41.94,42.18,296700.0,20.6466,20.7696,20.6319,20.7499,296700.0
2008-09-12 09:30:00,42.06,42.57,42.01,42.32,84500.0,20.6909,20.9418,20.6663,20.8188,84500.0
2008-09-12 09:40:00,42.28,42.7,42.28,42.37,98800.0,20.7991,21.0057,20.7991,20.8434,98800.0
2008-09-12 09:50:00,42.38,42.64,42.32,42.49,117900.0,20.8483,20.9762,20.8188,20.9024,117900.0
2008-09-12 10:00:00,42.48,42.74,42.44,42.59,125700.0,20.8975,21.0254,20.8778,20.9516,125700.0
2008-09-12 10:10:00,42.57,42.63,42.5,42.63,60100.0,20.9418,20.9713,20.9073,20.9713,60100.0
2008-09-12 10:20:00,42.62,42.83,42.56,42.8,90500.0,20.9664,21.0697,20.9369,21.0549,90500.0
2008-09-12 10:30:00,42.82,42.95,42.82,42.85,122900.0,21.0648,21.1287,21.0648,21.0795,122900.0
2008-09-12 10:40:00,42.86,43.0,42.84,42.95,72700.0,21.0844,21.1533,21.0746,21.1287,72700.0
2008-09-12 10:50:00,42.95,42.98,42.84,42.94,50100.0,21.1287,21.1435,21.0746,21.1238,50100.0
2008-09-12 11:00:00,42.92,43.02,42.88,42.92,54800.0,21.1139,21.1631,21.0943,21.1139,54800.0
2008-09-12 11:10:00,42.92,42.97,42.84,42.87,35200.0,21.1139,21.1385,21.0746,21.0894,35200.0
2008-09-12 11:20:00,42.87,43.03,42.8,43.01,48700.0,21.0894,21.1681,21.0549,21.1582,48700.0
2008-09-12 11:30:00,43.01,43.01,42.82,42.87,35300.0,21.1582,21.1582,21.0648,21.0894,35300.0
2008-09-12 11:40:00,42.85,42.94,42.79,42.87,30400.0,21.0795,21.1238,21.05,21.0894,30400.0
2008-09-12 11:50:00,42.87,43.0,42.86,42.94,46800.0,21.0894,21.1533,21.0844,21.1238,46800.0
2008-09-12 12:00:00,42.96,42.99,42.87,42.88,24500.0,21.1336,21.1484,21.0894,21.0943,24500.0
2008-09-12 12:10:00,42.86,42.97,42.79,42.97,38500.0,21.0844,21.1385,21.05,21.1385,38500.0
2008-09-12 12:20:00,42.99,43.05,42.95,43.0,35200.0,21.1484,21.1779,21.1287,21.1533,35200.0
2008-09-12 12:30:00,43.0,43.04,42.99,43.03,22700.0,21.1533,21.173,21.1484,21.1681,22700.0
2008-09-12 12:40:00,43.04,43.1,42.91,42.95,37600.0,21.173,21.2025,21.109,21.1287,37600.0
2008-09-12 12:50:00,42.94,43.02,42.91,43.0,37900.0,21.1238,21.1631,21.109,21.1533,37900.0
2008-09-12 13:00:00,43.0,43.06,42.99,43.05,39400.0,21.1533,21.1828,21.1484,21.1779,39400.0
2008-09-12 13:10:00,43.06,43.2,43.02,43.16,41700.0,21.1828,21.2517,21.1631,21.232,41700.0
2008-09-12 13:20:00,43.17,43.23,43.14,43.22,39100.0,21.2369,21.2665,21.2222,21.2615,39100.0
2008-09-12 13:30:00,43.21,43.27,43.2,43.22,51500.0,21.2566,21.2861,21.2517,21.2615,51500.0
2008-09-12 13:40:00,43.21,43.24,43.09,43.15,66000.0,21.2566,21.2714,21.1976,21.2271,66000.0
2008-09-12 13:50:00,43.13,43.24,43.1,43.24,42300.0,21.2173,21.2714,21.2025,21.2714,42300.0
2008-09-12 14:00:00,43.22,43.23,43.13,43.13,43800.0,21.2615,21.2665,21.2173,21.2173,43800.0
2008-09-12 14:10:00,43.14,43.16,43.05,43.09,37700.0,21.2222,21.232,21.1779,21.1976,37700.0
2008-09-12 14:20:00,43.08,43.13,42.98,43.01,69100.0,21.1927,21.2173,21.1435,21.1582,69100.0
2008-09-12 14:30:00,43.0,43.12,42.97,43.12,33700.0,21.1533,21.2123,21.1385,21.2123,33700.0
2008-09-12 14:40:00,43.11,43.27,43.1,43.2,45600.0,21.2074,21.2861,21.2025,21.2517,45600.0
2008-09-12 14:50:00,43.2,43.32,43.17,43.31,63100.0,21.2517,21.3107,21.2369,21.3058,63100.0
2008-09-12 15:00:00,43.3,43.3,43.15,43.17,58600.0,21.3009,21.3009,21.2271,21.2369,58600.0
2008-09-12 15:10:00,43.18,43.33,43.11,43.12,106200.0,21.2419,21.3156,21.2074,21.2123,106200.0
2008-09-12 15:20:00,43.12,43.15,42.89,43.04,142800.0,21.2123,21.2271,21.0992,21.173,142800.0
2008-09-12 15:30:00,43.02,43.07,42.95,43.01,78900.0,21.1631,21.1877,21.1287,21.1582,78900.0
2008-09-12 15:40:00,43.01,43.21,43.0,43.04,87600.0,21.1582,21.2566,21.1533,21.173,87600.0
2008-09-12 15:50:00,43.04,43.11,42.97,43.11,185200.0,21.173,21.2074,21.1385,21.2074,185200.0
2008-09-15 09:30:00,42.29,42.55,42.02,42.1,21700.0,20.804,20.9319,20.6712,20.7106,21700.0
2008-09-15 09:40:00,42.06,42.1,41.33,41.68,152500.0,20.6909,20.7106,20.3318,20.5039,152500.0
2008-09-15 09:50:00,41.7,41.92,41.66,41.79,88100.0,20.5138,20.622,20.4941,20.5581,88100.0
2008-09-15 10:00:00,41.78,42.07,41.73,42.07,86200.0,20.5531,20.6958,20.5285,20.6958,86200.0
2008-09-15 10:10:00,42.04,42.49,42.03,42.41,56100.0,20.681,20.9024,20.6761,20.8631,56100.0
2008-09-15 10:20:00,42.4,42.4,42.28,42.37,31600.0,20.8581,20.8581,20.7991,20.8434,31600.0
2008-09-15 10:30:00,42.38,42.64,42.3,42.54,41200.0,20.8483,20.9762,20.8089,20.927,41200.0
2008-09-15 10:40:00,42.54,42.75,42.5,42.72,79800.0,20.927,21.0303,20.9073,21.0156,79800.0
2008-09-15 10:50:00,42.7,43.02,42.7,42.72,71600.0,21.0057,21.1631,21.0057,21.0156,71600.0
2008-09-15 11:00:00,42.75,42.82,42.46,42.53,44000.0,21.0303,21.0648,20.8877,20.9221,44000.0
2008-09-15 11:10:00,42.52,42.62,42.46,42.58,37900.0,20.9172,20.9664,20.8877,20.9467,37900.0
2008-09-15 11:20:00,42.58,42.78,42.39,42.41,36900.0,20.9467,21.0451,20.8532,20.8631,36900.0
2008-09-15 11:30:00,42.4,42.48,42.38,42.44,22900.0,20.8581,20.8975,20.8483,20.8778,22900.0
2008-09-15 11:40:00,42.43,42.49,42.37,42.47,42000.0,20.8729,20.9024,20.8434,20.8926,42000.0
2008-09-15 11:50:00,42.47,42.53,42.42,42.42,42500.0,20.8926,20.9221,20.868,20.868,42500.0
2008-09-15 12:00:00,42.43,42.52,42.4,42.46,55300.0,20.8729,20.9172,20.8581,20.8877,55300.0
2008-09-15 12:10:00,42.48,42.65,42.46,42.56,60200.0,20.8975,20.9811,20.8877,20.9369,60200.0
2008-09-15 12:20:00,42.57,42.8,42.56,42.59,47900.0,20.9418,21.0549,20.9369,20.9516,47900.0
2008-09-15 12:30:00,42.57,42.66,42.49,42.5,18500.0,20.9418,20.986,20.9024,20.9073,18500.0
2008-09-15 12:40:00,42.5,42.57,42.37,42.45,68400.0,20.9073,20.9418,20.8434,20.8827,68400.0
2008-09-15 12:50:00,42.41,42.65,42.37,42.59,40000.0,20.8631,20.9811,20.8434,20.9516,40000.0
2008-09-15 13:00:00,42.58,42.68,42.56,42.56,23000.0,20.9467,20.9959,20.9369,20.9369,23000.0
2008-09-15 13:10:00,42.6,42.64,42.45,42.46,20000.0,20.9565,20.9762,20.8827,20.8877,20000.0
2008-09-15 13:20:00,42.46,42.48,42.26,42.33,38500.0,20.8877,20.8975,20.7893,20.8237,38500.0
2008-09-15 13:30:00,42.33,42.69,42.28,42.39,69700.0,20.8237,21.0008,20.7991,20.8532,69700.0
2008-09-15 13:40:00,42.38,42.54,42.28,42.47,46300.0,20.8483,20.927,20.7991,20.8926,46300.0
2008-09-15 13:50:00,42.48,42.48,42.31,42.46,29200.0,20.8975,20.8975,20.8139,20.8877,29200.0
2008-09-15 14:00:00,42.44,42.64,42.42,42.57,47200.0,20.8778,20.9762,20.868,20.9418,47200.0
2008-09-15 14:10:00,42.58,42.75,42.48,42.63,60800.0,20.9467,21.0303,20.8975,20.9713,60800.0
2008-09-15 14:20:00,42.6,42.68,42.53,42.53,32100.0,20.9565,20.9959,20.9221,20.9221,32100.0
2008-09-15 14:30:00,42.53,42.57,42.46,42.49,42500.0,20.9221,20.9418,20.8877,20.9024,42500.0
2008-09-15 14:40:00,42.5,42.5,42.31,42.42,73400.0,20.9073,20.9073,20.8139,20.868,73400.0
2008-09-15 14:50:00,42.43,42.61,42.33,42.35,50500.0,20.8729,20.9614,20.8237,20.8335,50500.0
2008-09-15 15:00:00,42.34,42.38,42.17,42.21,53600.0,20.8286,20.8483,20.745,20.7647,53600.0
2008-09-15 15:10:00,42.21,42.37,42.16,42.25,50900.0,20.7647,20.8434,20.7401,20.7844,50900.0
2008-09-15 15:20:00,42.25,42.29,42.0,42.06,74000.0,20.7844,20.804,20.6614,20.6909,74000.0
2008-09-15 15:30:00,42.09,42.23,41.98,42.09,123400.0,20.7056,20.7745,20.6515,20.7056,123400.0
2008-09-15 15:40:00,42.08,42.16,41.82,41.82,143500.0,20.7007,20.7401,20.5728,20.5728,143500.0
2008-09-15 15:50:00,41.82,41.82,41.55,41.77,236300.0,20.5728,20.5728,20.44,20.5482,236300.0
2008-09-16 09:30:00,41.42,42.22,41.19,41.19,169200.0,20.376,20.7696,20.2629,20.2629,169200.0
2008-09-16 09:40:00,41.33,41.71,41.19,41.56,158100.0,20.3318,20.5187,20.2629,20.4449,158100.0
2008-09-16 09:50:00,41.55,41.56,41.01,41.07,142800.0,20.44,20.4449,20.1743,20.2039,142800.0
2008-09-16 10:00:00,41.09,41.42,41.08,41.19,118500.0,20.2137,20.376,20.2088,20.2629,118500.0
2008-09-16 10:10:00,41.19,41.33,41.08,41.23,119800.0,20.2629,20.3318,20.2088,20.2826,119800.0
2008-09-16 10:20:00,41.24,41.54,41.19,41.48,108400.0,20.2875,20.4351,20.2629,20.4056,108400.0
2008-09-16 10:30:00,41.48,41.64,41.36,41.46,74400.0,20.4056,20.4843,20.3465,20.3957,74400.0
2008-09-16 10:40:00,41.46,41.48,41.31,41.47,53500.0,20.3957,20.4056,20.3219,20.4006,53500.0
2008-09-16 10:50:00,41.48,41.93,41.39,41.6,171500.0,20.4056,20.6269,20.3613,20.4646,171500.0
2008-09-16 11:00:00,41.62,41.94,41.62,41.82,152800.0,20.4744,20.6319,20.4744,20.5728,152800.0
2008-09-16 11:10:00,41.82,41.89,41.6,41.63,98600.0,20.5728,20.6073,20.4646,20.4794,98600.0
2008-09-16 11:20:00,41.63,41.66,41.36,41.36,115200.0,20.4794,20.4941,20.3465,20.3465,115200.0
2008-09-16 11:30:00,41.35,41.54,41.32,41.45,74900.0,20.3416,20.4351,20.3269,20.3908,74900.0
2008-09-16 11:40:00,41.42,41.74,41.38,41.71,74500.0,20.376,20.5335,20.3564,20.5187,74500.0
2008-09-16 11:50:00,41.72,41.99,41.72,41.91,79600.0,20.5236,20.6564,20.5236,20.6171,79600.0
2008-09-16 12:00:00,41.91,42.08,41.66,41.71,80600.0,20.6171,20.7007,20.4941,20.5187,80600.0
2008-09-16 12:10:00,41.7,42.1,41.68,42.04,60100.0,20.5138,20.7106,20.5039,20.681,60100.0
2008-09-16 12:20:00,42.05,42.07,41.78,41.8,84900.0,20.686,20.6958,20.5531,20.563,84900.0
2008-09-16 12:30:00,41.8,41.84,41.65,41.72,62600.0,20.563,20.5827,20.4892,20.5236,62600.0
2008-09-16 12:40:00,41.73,41.76,41.63,41.73,37000.0,20.5285,20.5433,20.4794,20.5285,37000.0
2008-09-16 12:50:00,41.72,41.85,41.7,41.81,75800.0,20.5236,20.5876,20.5138,20.5679,75800.0
2008-09-16 13:00:00,41.81,41.9,41.64,41.9,89900.0,20.5679,20.6122,20.4843,20.6122,89900.0
2008-09-16 13:10:00,41.92,42.04,41.91,41.97,96300.0,20.622,20.681,20.6171,20.6466,96300.0
2008-09-16 13:20:00,41.96,42.04,41.85,41.9,54500.0,20.6417,20.681,20.5876,20.6122,54500.0
2008-09-16 13:30:00,41.89,41.93,41.7,41.71,100800.0,20.6073,20.6269,20.5138,20.5187,100800.0
2008-09-16 13:40:00,41.7,41.75,41.27,41.29,155800.0,20.5138,20.5384,20.3023,20.3121,155800.0
2008-09-16 13:50:00,41.29,41.5,41.12,41.25,295200.0,20.3121,20.4154,20.2285,20.2924,295200.0
2008-09-16 14:00:00,41.23,41.71,41.22,41.67,91300.0,20.2826,20.5187,20.2777,20.499,91300.0
2008-09-16 14:10:00,41.67,42.63,41.09,41.49,196600.0,20.499,20.9713,20.2137,20.4105,196600.0
2008-09-16 14:20:00,41.51,41.74,41.16,41.56,142500.0,20.4203,20.5335,20.2481,20.4449,142500.0
2008-09-16 14:30:00,41.58,42.6,41.51,42.47,231400.0,20.4548,20.9565,20.4203,20.8926,231400.0
2008-09-16 14:40:00,42.49,42.67,42.02,42.35,161600.0,20.9024,20.991,20.6712,20.8335,161600.0
2008-09-16 14:50:00,42.39,42.54,42.2,42.35,130200.0,20.8532,20.927,20.7598,20.8335,130200.0
2008-09-16 15:00:00,42.34,42.55,42.17,42.55,89600.0,20.8286,20.9319,20.745,20.9319,89600.0
2008-09-16 15:10:00,42.52,43.38,42.51,43.36,201400.0,20.9172,21.3402,20.9123,21.3304,201400.0
2008-09-16 15:20:00,43.37,43.37,42.35,42.57,197700.0,21.3353,21.3353,20.8335,20.9418,197700.0
2008-09-16 15:30:00,42.56,42.97,42.55,42.86,137200.0,20.9369,21.1385,20.9319,21.0844,137200.0
2008-09-16 15:40:00,42.89,43.01,42.64,42.85,290900.0,21.0992,21.1582,20.9762,21.0795,290900.0
2008-09-16 15:50:00,42.8,42.94,42.47,42.81,420600.0,21.0549,21.1238,20.8926,21.0598,420600.0
2008-09-17 09:30:00,42.18,42.31,41.52,41.89,87400.0,20.7499,20.8139,20.4252,20.6073,87400.0
2008-09-17 09:40:00,41.81,42.4,41.7,42.21,45400.0,20.5679,20.8581,20.5138,20.7647,45400.0
2008-09-17 09:50:00,42.19,42.27,41.96,42.14,52000.0,20.7548,20.7942,20.6417,20.7302,52000.0
2008-09-17 10:00:00,42.15,42.46,42.11,42.27,89600.0,20.7352,20.8877,20.7155,20.7942,89600.0
2008-09-17 10:10:00,42.31,42.64,42.31,42.49,64500.0,20.8139,20.9762,20.8139,20.9024,64500.0
2008-09-17 10:20:00,42.5,42.52,42.19,42.22,56200.0,20.9073,20.9172,20.7548,20.7696,56200.0
2008-09-17 10:30:00,42.22,42.45,42.15,42.26,72000.0,20.7696,20.8827,20.7352,20.7893,72000.0
2008-09-17 10:40:00,42.25,42.29,42.0,42.08,117100.0,20.7844,20.804,20.6614,20.7007,117100.0
2008-09-17 10:50:00,42.06,42.27,41.99,42.0,112600.0,20.6909,20.7942,20.6564,20.6614,112600.0
2008-09-17 11:00:00,42.02,42.03,41.75,41.89,224800.0,20.6712,20.6761,20.5384,20.6073,224800.0
2008-09-17 11:10:00,41.88,41.9,41.83,41.89,139100.0,20.6023,20.6122,20.5777,20.6073,139100.0
2008-09-17 11:20:00,41.88,41.96,41.61,41.74,188800.0,20.6023,20.6417,20.4695,20.5335,188800.0
2008-09-17 11:30:00,41.74,42.16,41.61,42.01,121200.0,20.5335,20.7401,20.4695,20.6663,121200.0
2008-09-17 11:40:00,42.01,42.02,41.9,41.99,75900.0,20.6663,20.6712,20.6122,20.6564,75900.0
2008-09-17 11:50:00,41.99,42.0,41.79,41.83,50500.0,20.6564,20.6614,20.5581,20.5777,50500.0
2008-09-17 12:00:00,41.82,41.85,41.55,41.8,248400.0,20.5728,20.5876,20.44,20.563,248400.0
2008-09-17 12:10:00,41.8,41.87,41.75,41.82,59300.0,20.563,20.5974,20.5384,20.5728,59300.0
2008-09-17 12:20:00,41.84,41.86,41.47,41.47,93700.0,20.5827,20.5925,20.4006,20.4006,93700.0
2008-09-17 12:30:00,41.48,41.87,41.48,41.82,88100.0,20.4056,20.5974,20.4056,20.5728,88100.0
2008-09-17 12:40:00,41.81,41.93,41.79,41.86,72100.0,20.5679,20.6269,20.5581,20.5925,72100.0
2008-09-17 12:50:00,41.87,41.88,41.64,41.84,72700.0,20.5974,20.6023,20.4843,20.5827,72700.0
2008-09-17 13:00:00,41.84,41.91,41.73,41.73,103900.0,20.5827,20.6171,20.5285,20.5285,103900.0
2008-09-17 13:10:00,41.72,41.78,41.62,41.77,74400.0,20.5236,20.5531,20.4744,20.5482,74400.0
2008-09-17 13:20:00,41.74,41.91,41.66,41.69,75100.0,20.5335,20.6171,20.4941,20.5089,75100.0
2008-09-17 13:30:00,41.68,41.76,41.45,41.62,100400.0,20.5039,20.5433,20.3908,20.4744,100400.0
2008-09-17 13:40:00,41.61,41.7,41.52,41.54,77000.0,20.4695,20.5138,20.4252,20.4351,77000.0
2008-09-17 13:50:00,41.53,41.7,41.53,41.54,101500.0,20.4302,20.5138,20.4302,20.4351,101500.0
2008-09-17 14:00:00,41.54,41.74,41.52,41.71,106200.0,20.4351,20.5335,20.4252,20.5187,106200.0
2008-09-17 14:10:00,41.7,41.76,41.52,41.67,84200.0,20.5138,20.5433,20.4252,20.499,84200.0
2008-09-17 14:20:00,41.71,41.9,41.61,41.88,125900.0,20.5187,20.6122,20.4695,20.6023,125900.0
2008-09-17 14:30:00,41.91,42.15,41.81,42.03,147100.0,20.6171,20.7352,20.5679,20.6761,147100.0
2008-09-17 14:40:00,42.03,42.1,41.88,41.88,118200.0,20.6761,20.7106,20.6023,20.6023,118200.0
2008-09-17 14:50:00,41.88,41.88,41.62,41.76,99300.0,20.6023,20.6023,20.4744,20.5433,99300.0
2008-09-17 15:00:00,41.77,41.92,41.69,41.76,142600.0,20.5482,20.622,20.5089,20.5433,142600.0
2008-09-17 15:10:00,41.78,41.87,41.64,41.76,90600.0,20.5531,20.5974,20.4843,20.5433,90600.0
2008-09-17 15:20:00,41.76,41.78,41.49,41.68,124100.0,20.5433,20.5531,20.4105,20.5039,124100.0
2008-09-17 15:30:00,41.66,41.74,41.42,41.5,119800.0,20.4941,20.5335,20.376,20.4154,119800.0
2008-09-17 15:40:00,41.49,41.51,41.35,41.42,147200.0,20.4105,20.4203,20.3416,20.376,147200.0
2008-09-17 15:50:00,41.44,41.45,40.92,40.95,282400.0,20.3859,20.3908,20.1301,20.1448,282400.0
2008-09-18 09:30:00,41.21,41.6,41.21,41.5,76600.0,20.2727,20.4646,20.2727,20.4154,76600.0
2008-09-18 09:40:00,41.51,41.54,41.37,41.41,92900.0,20.4203,20.4351,20.3514,20.3711,92900.0
2008-09-18 09:50:00,41.38,41.53,41.3,41.45,109000.0,20.3564,20.4302,20.317,20.3908,109000.0
2008-09-18 10:00:00,41.51,41.62,41.46,41.53,109400.0,20.4203,20.4744,20.3957,20.4302,109400.0
2008-09-18 10:10:00,41.52,41.56,41.3,41.46,61100.0,20.4252,20.4449,20.317,20.3957,61100.0
2008-09-18 10:20:00,41.44,41.45,41.24,41.28,50900.0,20.3859,20.3908,20.2875,20.3072,50900.0
2008-09-18 10:30:00,41.29,41.51,41.24,41.4,51600.0,20.3121,20.4203,20.2875,20.3662,51600.0
2008-09-18 10:40:00,41.4,41.54,41.29,41.36,67800.0,20.3662,20.4351,20.3121,20.3465,67800.0
2008-09-18 10:50:00,41.35,41.38,41.03,41.09,50600.0,20.3416,20.3564,20.1842,20.2137,50600.0
2008-09-18 11:00:00,41.08,41.41,41.01,41.35,72500.0,20.2088,20.3711,20.1743,20.3416,72500.0
2008-09-18 11:10:00,41.37,41.41,41.01,41.03,57800.0,20.3514,20.3711,20.1743,20.1842,57800.0
2008-09-18 11:20:00,41.01,41.3,40.91,41.17,43000.0,20.1743,20.317,20.1252,20.2531,43000.0
2008-09-18 11:30:00,41.15,41.49,41.14,41.48,73400.0,20.2432,20.4105,20.2383,20.4056,73400.0
2008-09-18 11:40:00,41.46,41.5,41.25,41.28,55300.0,20.3957,20.4154,20.2924,20.3072,55300.0
2008-09-18 11:50:00,41.3,41.31,41.0,41.13,89600.0,20.317,20.3219,20.1694,20.2334,89600.0
2008-09-18 12:00:00,41.12,41.13,40.68,40.73,126300.0,20.2285,20.2334,20.012,20.0366,126300.0
2008-09-18 12:10:00,40.76,40.98,40.65,40.97,107400.0,20.0514,20.1596,19.9973,20.1547,107400.0
2008-09-18 12:20:00,40.98,41.04,40.83,41.0,102500.0,20.1596,20.1891,20.0858,20.1694,102500.0
2008-09-18 12:30:00,40.99,41.05,40.84,40.87,49600.0,20.1645,20.194,20.0907,20.1055,49600.0
2008-09-18 12:40:00,40.86,40.95,40.51,40.61,64800.0,20.1006,20.1448,19.9284,19.9776,64800.0
2008-09-18 12:50:00,40.63,40.86,40.55,40.55,51300.0,19.9874,20.1006,19.9481,19.9481,51300.0
2008-09-18 13:00:00,40.58,41.14,40.51,40.9,79700.0,19.9628,20.2383,19.9284,20.1202,79700.0
2008-09-18 13:10:00,40.91,41.26,40.76,41.07,97800.0,20.1252,20.2973,20.0514,20.2039,97800.0
2008-09-18 13:20:00,41.13,41.28,40.94,41.1,76700.0,20.2334,20.3072,20.1399,20.2186,76700.0
2008-09-18 13:30:00,41.1,41.62,41.09,41.54,97700.0,20.2186,20.4744,20.2137,20.4351,97700.0
2008-09-18 13:40:00,41.55,41.71,41.27,41.32,83900.0,20.44,20.5187,20.3023,20.3269,83900.0
2008-09-18 13:50:00,41.35,41.49,41.15,41.3,85700.0,20.3416,20.4105,20.2432,20.317,85700.0
2008-09-18 14:00:00,41.35,41.4,40.75,40.79,65800.0,20.3416,20.3662,20.0464,20.0661,65800.0
2008-09-18 14:10:00,40.8,41.15,40.8,41.15,60900.0,20.071,20.2432,20.071,20.2432,60900.0
2008-09-18 14:20:00,41.14,41.18,40.94,40.98,110400.0,20.2383,20.258,20.1399,20.1596,110400.0
2008-09-18 14:30:00,40.98,41.1,40.79,40.88,82700.0,20.1596,20.2186,20.0661,20.1104,82700.0
2008-09-18 14:40:00,40.88,41.27,40.76,41.17,81300.0,20.1104,20.3023,20.0514,20.2531,81300.0
2008-09-18 14:50:00,41.16,41.46,41.08,41.27,65800.0,20.2481,20.3957,20.2088,20.3023,65800.0
2008-09-18 15:00:00,41.27,41.87,41.22,41.69,119800.0,20.3023,20.5974,20.2777,20.5089,119800.0
2008-09-18 15:10:00,41.67,42.54,41.66,41.94,151900.0,20.499,20.927,20.4941,20.6319,151900.0
2008-09-18 15:20:00,41.98,42.05,41.76,41.86,136700.0,20.6515,20.686,20.5433,20.5925,136700.0
2008-09-18 15:30:00,41.87,42.26,41.77,41.85,216600.0,20.5974,20.7893,20.5482,20.5876,216600.0
2008-09-18 15:40:00,41.86,42.61,41.79,42.56,185000.0,20.5925,20.9614,20.5581,20.9369,185000.0
2008-09-18 15:50:00,42.56,42.6,41.57,41.72,283700.0,20.9369,20.9565,20.4498,20.5236,283700.0
2008-09-19 09:30:00,42.6,43.71,41.94,43.12,881500.0,20.9565,21.5026,20.6319,21.2123,881500.0
2008-09-19 09:40:00,43.1,43.27,42.81,43.21,86500.0,21.2025,21.2861,21.0598,21.2566,86500.0
2008-09-19 09:50:00,43.22,43.33,42.91,43.06,66000.0,21.2615,21.3156,21.109,21.1828,66000.0
2008-09-19 10:00:00,43.06,43.12,42.55,42.9,58500.0,21.1828,21.2123,20.9319,21.1041,58500.0
2008-09-19 10:10:00,42.92,43.06,42.86,42.98,52500.0,21.1139,21.1828,21.0844,21.1435,52500.0
2008-09-19 10:20:00,43.0,43.0,42.27,42.35,58600.0,21.1533,21.1533,20.7942,20.8335,58600.0
2008-09-19 10:30:00,42.37,42.78,42.16,42.75,63200.0,20.8434,21.0451,20.7401,21.0303,63200.0
2008-09-19 10:40:00,42.77,43.23,42.59,43.14,112700.0,21.0402,21.2665,20.9516,21.2222,112700.0
2008-09-19 10:50:00,43.09,43.43,43.01,43.24,79900.0,21.1976,21.3648,21.1582,21.2714,79900.0
2008-09-19 11:00:00,43.25,43.67,43.22,43.67,156900.0,21.2763,21.4829,21.2615,21.4829,156900.0
2008-09-19 11:10:00,43.66,44.01,43.66,43.97,160100.0,21.478,21.6502,21.478,21.6305,160100.0
2008-09-19 11:20:00,43.97,44.0,43.62,43.7,103200.0,21.6305,21.6452,21.4583,21.4977,103200.0
2008-09-19 11:30:00,43.7,43.9,43.61,43.87,103300.0,21.4977,21.596,21.4534,21.5813,103300.0
2008-09-19 11:40:00,43.84,44.09,43.84,44.01,67800.0,21.5665,21.6895,21.5665,21.6502,67800.0
2008-09-19 11:50:00,44.0,44.2,43.89,43.97,202600.0,21.6452,21.7436,21.5911,21.6305,202600.0
2008-09-19 12:00:00,43.97,43.99,43.69,43.79,75900.0,21.6305,21.6403,21.4927,21.5419,75900.0
2008-09-19 12:10:00,43.79,43.82,43.65,43.7,42400.0,21.5419,21.5567,21.4731,21.4977,42400.0
2008-09-19 12:20:00,43.68,43.76,43.66,43.75,70700.0,21.4878,21.5272,21.478,21.5223,70700.0
2008-09-19 12:30:00,43.76,43.86,43.65,43.78,46700.0,21.5272,21.5764,21.4731,21.537,46700.0
2008-09-19 12:40:00,43.77,43.8,43.65,43.69,38500.0,21.5321,21.5469,21.4731,21.4927,38500.0
2008-09-19 12:50:00,43.71,43.91,43.68,43.86,72000.0,21.5026,21.601,21.4878,21.5764,72000.0
2008-09-19 13:00:00,43.85,43.87,43.72,43.75,26600.0,21.5715,21.5813,21.5075,21.5223,26600.0
2008-09-19 13:10:00,43.77,44.04,43.73,43.99,55700.0,21.5321,21.6649,21.5124,21.6403,55700.0
2008-09-19 13:20:00,44.04,44.05,43.79,43.94,110600.0,21.6649,21.6698,21.5419,21.6157,110600.0
2008-09-19 13:30:00,43.94,43.94,43.73,43.8,62100.0,21.6157,21.6157,21.5124,21.5469,62100.0
2008-09-19 13:40:00,43.8,43.89,43.71,43.88,64000.0,21.5469,21.5911,21.5026,21.5862,64000.0
2008-09-19 13:50:00,43.88,43.95,43.72,43.82,75000.0,21.5862,21.6206,21.5075,21.5567,75000.0
2008-09-19 14:00:00,43.85,43.87,43.7,43.81,79800.0,21.5715,21.5813,21.4977,21.5518,79800.0
2008-09-19 14:10:00,43.8,43.93,43.72,43.81,49300.0,21.5469,21.6108,21.5075,21.5518,49300.0
2008-09-19 14:20:00,43.8,43.91,43.74,43.85,59500.0,21.5469,21.601,21.5173,21.5715,59500.0
2008-09-19 14:30:00,43.85,44.0,43.79,43.86,68100.0,21.5715,21.6452,21.5419,21.5764,68100.0
2008-09-19 14:40:00,43.85,44.12,43.84,44.11,54300.0,21.5715,21.7043,21.5665,21.6994,54300.0
2008-09-19 14:50:00,44.1,44.11,43.98,44.1,121100.0,21.6944,21.6994,21.6354,21.6944,121100.0
2008-09-19 15:00:00,44.09,44.2,43.8,43.86,82100.0,21.6895,21.7436,21.5469,21.5764,82100.0
2008-09-19 15:10:00,43.86,43.9,43.74,43.83,79700.0,21.5764,21.596,21.5173,21.5616,79700.0
2008-09-19 15:20:00,43.83,44.05,43.79,43.88,102900.0,21.5616,21.6698,21.5419,21.5862,102900.0
2008-09-19 15:30:00,43.92,44.03,43.76,43.86,170000.0,21.6059,21.66,21.5272,21.5764,170000.0
2008-09-19 15:40:00,43.86,44.23,43.82,43.87,243100.0,21.5764,21.7584,21.5567,21.5813,243100.0
2008-09-19 15:50:00,43.87,44.6,43.86,44.14,441600.0,21.5813,21.9404,21.5764,21.7141,441600.0
2008-09-22 09:30:00,43.84,44.65,43.76,44.4,66600.0,21.5665,21.965,21.5272,21.842,66600.0
2008-09-22 09:40:00,44.38,44.51,44.17,44.17,44900.0,21.8322,21.8961,21.7289,21.7289,44900.0
2008-09-22 09:50:00,44.16,44.26,43.76,43.88,240700.0,21.724,21.7731,21.5272,21.5862,240700.0
2008-09-22 10:00:00,43.87,44.09,43.73,43.96,168700.0,21.5813,21.6895,21.5124,21.6256,168700.0
2008-09-22 10:10:00,43.96,43.99,43.81,43.81,62900.0,21.6256,21.6403,21.5518,21.5518,62900.0
2008-09-22 10:20:00,43.81,44.03,43.74,44.03,101700.0,21.5518,21.66,21.5173,21.66,101700.0
2008-09-22 10:30:00,44.03,44.03,43.87,43.92,37400.0,21.66,21.66,21.5813,21.6059,37400.0
2008-09-22 10:40:00,43.92,43.98,43.72,43.86,73200.0,21.6059,21.6354,21.5075,21.5764,73200.0
2008-09-22 10:50:00,43.83,43.88,43.72,43.77,70200.0,21.5616,21.5862,21.5075,21.5321,70200.0
2008-09-22 11:00:00,43.77,43.77,43.54,43.67,36400.0,21.5321,21.5321,21.419,21.4829,36400.0
2008-09-22 11:10:00,43.65,43.74,43.62,43.72,41000.0,21.4731,21.5173,21.4583,21.5075,41000.0
2008-09-22 11:20:00,43.71,43.84,43.58,43.71,134100.0,21.5026,21.5665,21.4386,21.5026,134100.0
2008-09-22 11:30:00,43.71,43.79,43.64,43.79,120300.0,21.5026,21.5419,21.4681,21.5419,120300.0
2008-09-22 11:40:00,43.79,43.8,43.65,43.75,137100.0,21.5419,21.5469,21.4731,21.5223,137100.0
2008-09-22 11:50:00,43.76,43.93,43.65,43.76,136700.0,21.5272,21.6108,21.4731,21.5272,136700.0
2008-09-22 12:00:00,43.77,43.77,43.64,43.7,52000.0,21.5321,21.5321,21.4681,21.4977,52000.0
2008-09-22 12:10:00,43.69,43.7,43.32,43.51,143700.0,21.4927,21.4977,21.3107,21.4042,143700.0
2008-09-22 12:20:00,43.51,43.7,43.49,43.7,103800.0,21.4042,21.4977,21.3944,21.4977,103800.0
2008-09-22 12:30:00,43.7,43.72,43.61,43.65,57700.0,21.4977,21.5075,21.4534,21.4731,57700.0
2008-09-22 12:40:00,43.65,43.66,43.6,43.62,33200.0,21.4731,21.478,21.4485,21.4583,33200.0
2008-09-22 12:50:00,43.63,43.78,43.6,43.76,39000.0,21.4632,21.537,21.4485,21.5272,39000.0
2008-09-22 13:00:00,43.77,43.87,43.76,43.87,52400.0,21.5321,21.5813,21.5272,21.5813,52400.0
2008-09-22 13:10:00,43.88,43.88,43.74,43.8,60300.0,21.5862,21.5862,21.5173,21.5469,60300.0
2008-09-22 13:20:00,43.8,43.85,43.79,43.85,85000.0,21.5469,21.5715,21.5419,21.5715,85000.0
2008-09-22 13:30:00,43.85,43.85,43.79,43.81,94300.0,21.5715,21.5715,21.5419,21.5518,94300.0
2008-09-22 13:40:00,43.8,43.92,43.8,43.87,51600.0,21.5469,21.6059,21.5469,21.5813,51600.0
2008-09-22 13:50:00,43.86,44.03,43.83,43.97,26000.0,21.5764,21.66,21.5616,21.6305,26000.0
2008-09-22 14:00:00,43.97,43.98,43.82,43.88,35000.0,21.6305,21.6354,21.5567,21.5862,35000.0
2008-09-22 14:10:00,43.9,43.99,43.88,43.97,34900.0,21.596,21.6403,21.5862,21.6305,34900.0
2008-09-22 14:20:00,43.97,43.98,43.66,43.96,44500.0,21.6305,21.6354,21.478,21.6256,44500.0
2008-09-22 14:30:00,43.96,44.06,43.92,43.96,34300.0,21.6256,21.6748,21.6059,21.6256,34300.0
2008-09-22 14:40:00,43.98,43.98,43.7,43.75,36200.0,21.6354,21.6354,21.4977,21.5223,36200.0
2008-09-22 14:50:00,43.75,43.76,43.56,43.68,43300.0,21.5223,21.5272,21.4288,21.4878,43300.0
2008-09-22 15:00:00,43.69,43.73,43.58,43.58,37900.0,21.4927,21.5124,21.4386,21.4386,37900.0
2008-09-22 15:10:00,43.58,43.68,43.49,43.55,93500.0,21.4386,21.4878,21.3944,21.4239,93500.0
2008-09-22 15:20:00,43.53,43.58,43.46,43.56,178500.0,21.414,21.4386,21.3796,21.4288,178500.0
2008-09-22 15:30:00,43.56,43.65,43.45,43.51,145400.0,21.4288,21.4731,21.3747,21.4042,145400.0
2008-09-22 15:40:00,43.5,43.52,43.41,43.46,271600.0,21.3993,21.4091,21.355,21.3796,271600.0
2008-09-22 15:50:00,43.45,43.62,43.32,43.5,314400.0,21.3747,21.4583,21.3107,21.3993,314400.0
2008-09-23 09:30:00,43.52,44.55,43.37,43.89,105200.0,21.4091,21.9158,21.3353,21.5911,105200.0
2008-09-23 09:40:00,43.94,44.24,43.81,44.24,109000.0,21.6157,21.7633,21.5518,21.7633,109000.0
2008-09-23 09:50:00,44.25,44.3,43.78,43.78,53000.0,21.7682,21.7928,21.537,21.537,53000.0
2008-09-23 10:00:00,43.78,44.01,43.77,43.88,52100.0,21.537,21.6502,21.5321,21.5862,52100.0
2008-09-23 10:10:00,43.88,43.88,43.67,43.78,28100.0,21.5862,21.5862,21.4829,21.537,28100.0
2008-09-23 10:20:00,43.79,43.81,43.62,43.66,50800.0,21.5419,21.5518,21.4583,21.478,50800.0
2008-09-23 10:30:00,43.66,43.7,43.52,43.55,59800.0,21.478,21.4977,21.4091,21.4239,59800.0
2008-09-23 10:40:00,43.55,43.56,43.42,43.53,55000.0,21.4239,21.4288,21.3599,21.414,55000.0
2008-09-23 10:50:00,43.5,43.5,43.28,43.45,77800.0,21.3993,21.3993,21.291,21.3747,77800.0
2008-09-23 11:00:00,43.45,43.45,43.2,43.25,66400.0,21.3747,21.3747,21.2517,21.2763,66400.0
2008-09-23 11:10:00,43.24,43.36,43.15,43.31,39500.0,21.2714,21.3304,21.2271,21.3058,39500.0
2008-09-23 11:20:00,43.33,43.43,43.3,43.39,27800.0,21.3156,21.3648,21.3009,21.3452,27800.0
2008-09-23 11:30:00,43.4,43.52,43.4,43.48,38200.0,21.3501,21.4091,21.3501,21.3894,38200.0
2008-09-23 11:40:00,43.48,43.52,43.43,43.51,31000.0,21.3894,21.4091,21.3648,21.4042,31000.0
2008-09-23 11:50:00,43.51,43.71,43.48,43.6,53600.0,21.4042,21.5026,21.3894,21.4485,53600.0
2008-09-23 12:00:00,43.59,43.6,43.44,43.57,50500.0,21.4435,21.4485,21.3698,21.4337,50500.0
2008-09-23 12:10:00,43.55,43.72,43.53,43.72,34300.0,21.4239,21.5075,21.414,21.5075,34300.0
2008-09-23 12:20:00,43.72,43.72,43.56,43.6,25800.0,21.5075,21.5075,21.4288,21.4485,25800.0
2008-09-23 12:30:00,43.6,43.6,43.45,43.53,27400.0,21.4485,21.4485,21.3747,21.414,27400.0
2008-09-23 12:40:00,43.54,43.55,43.41,43.47,32500.0,21.419,21.4239,21.355,21.3845,32500.0
2008-09-23 12:50:00,43.47,43.55,43.4,43.5,27400.0,21.3845,21.4239,21.3501,21.3993,27400.0
2008-09-23 13:00:00,43.51,43.51,43.07,43.17,76300.0,21.4042,21.4042,21.1877,21.2369,76300.0
2008-09-23 13:10:00,43.15,43.18,43.0,43.06,33800.0,21.2271,21.2419,21.1533,21.1828,33800.0
2008-09-23 13:20:00,43.07,43.17,42.99,43.0,27000.0,21.1877,21.2369,21.1484,21.1533,27000.0
2008-09-23 13:30:00,42.99,42.99,42.73,42.96,42700.0,21.1484,21.1484,21.0205,21.1336,42700.0
2008-09-23 13:40:00,42.95,43.01,42.75,42.75,34800.0,21.1287,21.1582,21.0303,21.0303,34800.0
2008-09-23 13:50:00,42.77,42.86,42.64,42.86,35500.0,21.0402,21.0844,20.9762,21.0844,35500.0
2008-09-23 14:00:00,42.88,43.02,42.77,43.02,40400.0,21.0943,21.1631,21.0402,21.1631,40400.0
2008-09-23 14:10:00,43.03,43.04,42.8,42.89,38800.0,21.1681,21.173,21.0549,21.0992,38800.0
2008-09-23 14:20:00,42.89,43.05,42.74,42.99,40200.0,21.0992,21.1779,21.0254,21.1484,40200.0
2008-09-23 14:30:00,43.02,43.11,42.97,43.0,45100.0,21.1631,21.2074,21.1385,21.1533,45100.0
2008-09-23 14:40:00,43.02,43.31,42.96,43.22,61100.0,21.1631,21.3058,21.1336,21.2615,61100.0
2008-09-23 14:50:00,43.22,43.41,43.15,43.25,122700.0,21.2615,21.355,21.2271,21.2763,122700.0
2008-09-23 15:00:00,43.27,43.45,43.24,43.4,117800.0,21.2861,21.3747,21.2714,21.3501,117800.0
2008-09-23 15:10:00,43.38,43.5,43.26,43.45,68100.0,21.3402,21.3993,21.2812,21.3747,68100.0
2008-09-23 15:20:00,43.44,43.44,43.27,43.28,56700.0,21.3698,21.3698,21.2861,21.291,56700.0
2008-09-23 15:30:00,43.26,43.33,42.94,43.02,69800.0,21.2812,21.3156,21.1238,21.1631,69800.0
2008-09-23 15:40:00,43.0,43.09,42.61,42.75,180400.0,21.1533,21.1976,20.9614,21.0303,180400.0
2008-09-23 15:50:00,42.75,43.01,42.64,42.74,224200.0,21.0303,21.1582,20.9762,21.0254,224200.0
2008-09-24 09:30:00,42.77,42.77,42.77,42.77,200.0,21.0402,21.0402,21.0402,21.0402,200.0
2008-09-24 09:40:00,43.19,43.19,41.85,42.06,188600.0,21.2468,21.2468,20.5876,20.6909,188600.0
2008-09-24 09:50:00,42.04,42.08,41.86,42.06,133200.0,20.681,20.7007,20.5925,20.6909,133200.0
2008-09-24 10:00:00,42.04,42.16,41.79,41.8,92300.0,20.681,20.7401,20.5581,20.563,92300.0
2008-09-24 10:10:00,41.8,42.07,41.7,42.07,94600.0,20.563,20.6958,20.5138,20.6958,94600.0
2008-09-24 10:20:00,42.07,42.44,42.05,42.4,89300.0,20.6958,20.8778,20.686,20.8581,89300.0
2008-09-24 10:30:00,42.4,42.51,42.3,42.38,63800.0,20.8581,20.9123,20.8089,20.8483,63800.0
2008-09-24 10:40:00,42.38,42.48,42.32,42.34,64000.0,20.8483,20.8975,20.8188,20.8286,64000.0
2008-09-24 10:50:00,42.34,42.46,42.22,42.34,49200.0,20.8286,20.8877,20.7696,20.8286,49200.0
2008-09-24 11:00:00,42.35,42.35,42.01,42.05,61400.0,20.8335,20.8335,20.6663,20.686,61400.0
2008-09-24 11:10:00,42.03,42.11,41.91,42.0,72900.0,20.6761,20.7155,20.6171,20.6614,72900.0
2008-09-24 11:20:00,42.09,42.11,41.98,42.06,69600.0,20.7056,20.7155,20.6515,20.6909,69600.0
2008-09-24 11:30:00,42.07,42.1,42.01,42.02,62100.0,20.6958,20.7106,20.6663,20.6712,62100.0
2008-09-24 11:40:00,42.05,42.09,41.86,41.91,51500.0,20.686,20.7056,20.5925,20.6171,51500.0
2008-09-24 11:50:00,41.93,42.23,41.9,42.21,90900.0,20.6269,20.7745,20.6122,20.7647,90900.0
2008-09-24 12:00:00,42.21,42.23,41.98,42.0,43800.0,20.7647,20.7745,20.6515,20.6614,43800.0
2008-09-24 12:10:00,42.0,42.14,41.96,42.09,54200.0,20.6614,20.7302,20.6417,20.7056,54200.0
2008-09-24 12:20:00,42.09,42.13,41.81,41.88,49300.0,20.7056,20.7253,20.5679,20.6023,49300.0
2008-09-24 12:30:00,41.9,42.04,41.82,41.84,68100.0,20.6122,20.681,20.5728,20.5827,68100.0
2008-09-24 12:40:00,41.84,41.91,41.78,41.9,55700.0,20.5827,20.6171,20.5531,20.6122,55700.0
2008-09-24 12:50:00,41.9,42.0,41.88,41.94,25800.0,20.6122,20.6614,20.6023,20.6319,25800.0
2008-09-24 13:00:00,41.94,42.17,41.93,42.17,28700.0,20.6319,20.745,20.6269,20.745,28700.0
2008-09-24 13:10:00,42.15,42.24,42.11,42.14,53500.0,20.7352,20.7794,20.7155,20.7302,53500.0
2008-09-24 13:20:00,42.14,42.29,42.1,42.14,74400.0,20.7302,20.804,20.7106,20.7302,74400.0
2008-09-24 13:30:00,42.16,42.28,42.12,42.19,40900.0,20.7401,20.7991,20.7204,20.7548,40900.0
2008-09-24 13:40:00,42.2,42.28,42.1,42.21,65600.0,20.7598,20.7991,20.7106,20.7647,65600.0
2008-09-24 13:50:00,42.2,42.22,42.0,42.03,84500.0,20.7598,20.7696,20.6614,20.6761,84500.0
2008-09-24 14:00:00,42.03,42.08,41.92,42.08,64600.0,20.6761,20.7007,20.622,20.7007,64600.0
2008-09-24 14:10:00,42.08,42.09,41.98,42.08,68900.0,20.7007,20.7056,20.6515,20.7007,68900.0
2008-09-24 14:20:00,42.09,42.12,41.99,42.04,31500.0,20.7056,20.7204,20.6564,20.681,31500.0
2008-09-24 14:30:00,42.04,42.27,42.03,42.25,65900.0,20.681,20.7942,20.6761,20.7844,65900.0
2008-09-24 14:40:00,42.22,42.25,42.11,42.11,84000.0,20.7696,20.7844,20.7155,20.7155,84000.0
2008-09-24 14:50:00,42.12,42.21,42.1,42.15,54000.0,20.7204,20.7647,20.7106,20.7352,54000.0
2008-09-24 15:00:00,42.14,42.28,42.07,42.28,95800.0,20.7302,20.7991,20.6958,20.7991,95800.0
2008-09-24 15:10:00,42.29,42.29,41.95,42.0,78000.0,20.804,20.804,20.6368,20.6614,78000.0
2008-09-24 15:20:00,42.03,42.24,41.99,42.23,53000.0,20.6761,20.7794,20.6564,20.7745,53000.0
2008-09-24 15:30:00,42.22,42.34,42.13,42.14,97000.0,20.7696,20.8286,20.7253,20.7302,97000.0
2008-09-24 15:40:00,42.13,42.21,42.04,42.11,120900.0,20.7253,20.7647,20.681,20.7155,120900.0
2008-09-24 15:50:00,42.11,42.39,42.0,42.37,168500.0,20.7155,20.8532,20.6614,20.8434,168500.0
2008-09-25 09:30:00,42.88,43.08,42.68,43.08,84600.0,21.0943,21.1927,20.9959,21.1927,84600.0
2008-09-25 09:40:00,43.08,43.55,43.03,43.35,85400.0,21.1927,21.4239,21.1681,21.3255,85400.0
2008-09-25 09:50:00,43.34,43.6,43.31,43.56,161700.0,21.3206,21.4485,21.3058,21.4288,161700.0
2008-09-25 10:00:00,43.56,44.0,43.45,43.8,79800.0,21.4288,21.6452,21.3747,21.5469,79800.0
2008-09-25 10:10:00,43.79,43.87,43.64,43.64,60600.0,21.5419,21.5813,21.4681,21.4681,60600.0
2008-09-25 10:20:00,43.65,43.7,43.6,43.67,30900.0,21.4731,21.4977,21.4485,21.4829,30900.0
2008-09-25 10:30:00,43.66,43.7,43.61,43.69,37800.0,21.478,21.4977,21.4534,21.4927,37800.0
2008-09-25 10:40:00,43.65,43.7,43.37,43.43,50400.0,21.4731,21.4977,21.3353,21.3648,50400.0
2008-09-25 10:50:00,43.43,43.49,43.32,43.37,33200.0,21.3648,21.3944,21.3107,21.3353,33200.0
2008-09-25 11:00:00,43.38,43.51,43.38,43.38,36700.0,21.3402,21.4042,21.3402,21.3402,36700.0
2008-09-25 11:10:00,43.37,43.66,43.37,43.64,36900.0,21.3353,21.478,21.3353,21.4681,36900.0
2008-09-25 11:20:00,43.67,43.77,43.61,43.66,77400.0,21.4829,21.5321,21.4534,21.478,77400.0
2008-09-25 11:30:00,43.66,43.73,43.55,43.55,84000.0,21.478,21.5124,21.4239,21.4239,84000.0
2008-09-25 11:40:00,43.55,43.7,43.47,43.56,103600.0,21.4239,21.4977,21.3845,21.4288,103600.0
2008-09-25 11:50:00,43.55,43.58,43.48,43.54,38900.0,21.4239,21.4386,21.3894,21.419,38900.0
2008-09-25 12:00:00,43.54,43.61,43.54,43.6,41200.0,21.419,21.4534,21.419,21.4485,41200.0
2008-09-25 12:10:00,43.59,43.79,43.56,43.66,52000.0,21.4435,21.5419,21.4288,21.478,52000.0
2008-09-25 12:20:00,43.66,43.67,43.51,43.58,31700.0,21.478,21.4829,21.4042,21.4386,31700.0
2008-09-25 12:30:00,43.59,43.67,43.56,43.56,55200.0,21.4435,21.4829,21.4288,21.4288,55200.0
2008-09-25 12:40:00,43.56,43.65,43.55,43.63,28300.0,21.4288,21.4731,21.4239,21.4632,28300.0
2008-09-25 12:50:00,43.64,43.8,43.52,43.56,80400.0,21.4681,21.5469,21.4091,21.4288,80400.0
2008-09-25 13:00:00,43.55,43.75,43.54,43.56,79000.0,21.4239,21.5223,21.419,21.4288,79000.0
2008-09-25 13:10:00,43.57,43.58,43.36,43.41,57700.0,21.4337,21.4386,21.3304,21.355,57700.0
2008-09-25 13:20:00,43.41,43.6,43.41,43.59,46400.0,21.355,21.4485,21.355,21.4435,46400.0
2008-09-25 13:30:00,43.6,43.75,43.59,43.73,52100.0,21.4485,21.5223,21.4435,21.5124,52100.0
2008-09-25 13:40:00,43.73,43.87,43.67,43.79,45700.0,21.5124,21.5813,21.4829,21.5419,45700.0
2008-09-25 13:50:00,43.78,43.81,43.64,43.81,29600.0,21.537,21.5518,21.4681,21.5518,29600.0
2008-09-25 14:00:00,43.82,43.86,43.77,43.82,34300.0,21.5567,21.5764,21.5321,21.5567,34300.0
2008-09-25 14:10:00,43.8,43.81,43.56,43.61,34300.0,21.5469,21.5518,21.4288,21.4534,34300.0
2008-09-25 14:20:00,43.61,43.73,43.52,43.66,40800.0,21.4534,21.5124,21.4091,21.478,40800.0
2008-09-25 14:30:00,43.66,43.81,43.65,43.79,26400.0,21.478,21.5518,21.4731,21.5419,26400.0
2008-09-25 14:40:00,43.8,43.8,43.67,43.68,31700.0,21.5469,21.5469,21.4829,21.4878,31700.0
2008-09-25 14:50:00,43.69,43.82,43.63,43.78,76800.0,21.4927,21.5567,21.4632,21.537,76800.0
2008-09-25 15:00:00,43.79,43.79,43.64,43.78,91100.0,21.5419,21.5419,21.4681,21.537,91100.0
2008-09-25 15:10:00,43.78,43.94,43.78,43.94,39400.0,21.537,21.6157,21.537,21.6157,39400.0
2008-09-25 15:20:00,43.94,43.99,43.77,43.82,67300.0,21.6157,21.6403,21.5321,21.5567,67300.0
2008-09-25 15:30:00,43.79,43.86,43.66,43.85,120100.0,21.5419,21.5764,21.478,21.5715,120100.0
2008-09-25 15:40:00,43.83,43.83,43.56,43.6,108100.0,21.5616,21.5616,21.4288,21.4485,108100.0
2008-09-25 15:50:00,43.6,43.8,43.44,43.8,215200.0,21.4485,21.5469,21.3698,21.5469,215200.0
2008-09-26 09:30:00,43.3,43.5,42.84,43.06,86400.0,21.3009,21.3993,21.0746,21.1828,86400.0
2008-09-26 09:40:00,43.01,43.15,42.74,43.02,63200.0,21.1582,21.2271,21.0254,21.1631,63200.0
2008-09-26 09:50:00,43.02,43.27,42.83,42.95,40800.0,21.1631,21.2861,21.0697,21.1287,40800.0
2008-09-26 10:00:00,42.95,43.15,42.89,42.97,37400.0,21.1287,21.2271,21.0992,21.1385,37400.0
2008-09-26 10:10:00,42.97,43.29,42.97,43.19,30500.0,21.1385,21.296,21.1385,21.2468,30500.0
2008-09-26 10:20:00,43.18,43.33,43.15,43.16,28600.0,21.2419,21.3156,21.2271,21.232,28600.0
2008-09-26 10:30:00,43.15,43.36,43.1,43.36,38000.0,21.2271,21.3304,21.2025,21.3304,38000.0
2008-09-26 10:40:00,43.36,43.46,43.22,43.22,38700.0,21.3304,21.3796,21.2615,21.2615,38700.0
2008-09-26 10:50:00,43.23,43.46,43.2,43.31,39600.0,21.2665,21.3796,21.2517,21.3058,39600.0
2008-09-26 11:00:00,43.31,43.32,43.06,43.11,48300.0,21.3058,21.3107,21.1828,21.2074,48300.0
2008-09-26 11:10:00,43.12,43.18,42.93,42.99,60200.0,21.2123,21.2419,21.1189,21.1484,60200.0
2008-09-26 11:20:00,42.98,43.0,42.87,42.97,30900.0,21.1435,21.1533,21.0894,21.1385,30900.0
2008-09-26 11:30:00,42.99,43.08,42.91,42.92,34400.0,21.1484,21.1927,21.109,21.1139,34400.0
2008-09-26 11:40:00,42.92,42.97,42.85,42.87,21700.0,21.1139,21.1385,21.0795,21.0894,21700.0
2008-09-26 11:50:00,42.86,43.07,42.85,42.94,18000.0,21.0844,21.1877,21.0795,21.1238,18000.0
2008-09-26 12:00:00,42.91,43.04,42.89,43.04,19600.0,21.109,21.173,21.0992,21.173,19600.0
2008-09-26 12:10:00,43.04,43.21,43.02,43.15,24000.0,21.173,21.2566,21.1631,21.2271,24000.0
2008-09-26 12:20:00,43.17,43.2,42.96,43.07,83100.0,21.2369,21.2517,21.1336,21.1877,83100.0
2008-09-26 12:30:00,43.06,43.26,43.06,43.12,34000.0,21.1828,21.2812,21.1828,21.2123,34000.0
2008-09-26 12:40:00,43.12,43.24,43.0,43.17,24600.0,21.2123,21.2714,21.1533,21.2369,24600.0
2008-09-26 12:50:00,43.16,43.3,43.12,43.18,22900.0,21.232,21.3009,21.2123,21.2419,22900.0
2008-09-26 13:00:00,43.19,43.29,43.06,43.09,37500.0,21.2468,21.296,21.1828,21.1976,37500.0
2008-09-26 13:10:00,43.1,43.35,43.1,43.16,51800.0,21.2025,21.3255,21.2025,21.232,51800.0
2008-09-26 13:20:00,43.16,43.24,43.1,43.18,32900.0,21.232,21.2714,21.2025,21.2419,32900.0
2008-09-26 13:30:00,43.19,43.19,43.03,43.1,29000.0,21.2468,21.2468,21.1681,21.2025,29000.0
2008-09-26 13:40:00,43.09,43.28,43.07,43.17,41100.0,21.1976,21.291,21.1877,21.2369,41100.0
2008-09-26 13:50:00,43.17,43.18,43.06,43.1,36800.0,21.2369,21.2419,21.1828,21.2025,36800.0
2008-09-26 14:00:00,43.1,43.26,43.05,43.25,54000.0,21.2025,21.2812,21.1779,21.2763,54000.0
2008-09-26 14:10:00,43.24,43.3,43.2,43.3,29200.0,21.2714,21.3009,21.2517,21.3009,29200.0
2008-09-26 14:20:00,43.29,43.33,43.01,43.01,37000.0,21.296,21.3156,21.1582,21.1582,37000.0
2008-09-26 14:30:00,43.01,43.06,42.96,43.04,46000.0,21.1582,21.1828,21.1336,21.173,46000.0
2008-09-26 14:40:00,43.04,43.18,42.99,43.14,45400.0,21.173,21.2419,21.1484,21.2222,45400.0
2008-09-26 14:50:00,43.13,43.14,43.03,43.03,29400.0,21.2173,21.2222,21.1681,21.1681,29400.0
2008-09-26 15:00:00,43.03,43.04,42.81,42.92,58200.0,21.1681,21.173,21.0598,21.1139,58200.0
2008-09-26 15:10:00,42.92,43.14,42.91,43.09,37900.0,21.1139,21.2222,21.109,21.1976,37900.0
2008-09-26 15:20:00,43.11,43.4,43.11,43.22,70400.0,21.2074,21.3501,21.2074,21.2615,70400.0
2008-09-26 15:30:00,43.23,43.4,43.17,43.39,45800.0,21.2665,21.3501,21.2369,21.3452,45800.0
2008-09-26 15:40:00,43.39,43.4,43.31,43.33,63100.0,21.3452,21.3501,21.3058,21.3156,63100.0
2008-09-26 15:50:00,43.33,43.49,43.3,43.44,122600.0,21.3156,21.3944,21.3009,21.3698,122600.0
2008-09-29 09:30:00,42.91,43.23,42.5,42.71,75900.0,21.109,21.2665,20.9073,21.0106,75900.0
2008-09-29 09:40:00,42.59,42.7,42.41,42.48,67300.0,20.9516,21.0057,20.8631,20.8975,67300.0
2008-09-29 09:50:00,42.46,42.52,42.03,42.38,118000.0,20.8877,20.9172,20.6761,20.8483,118000.0
2008-09-29 10:00:00,42.38,42.67,42.38,42.4,66700.0,20.8483,20.991,20.8483,20.8581,66700.0
2008-09-29 10:10:00,42.38,42.6,42.23,42.41,86700.0,20.8483,20.9565,20.7745,20.8631,86700.0
2008-09-29 10:20:00,42.41,42.78,42.24,42.78,76600.0,20.8631,21.0451,20.7794,21.0451,76600.0
2008-09-29 10:30:00,42.75,42.95,42.69,42.75,87000.0,21.0303,21.1287,21.0008,21.0303,87000.0
2008-09-29 10:40:00,42.74,42.9,42.49,42.89,60200.0,21.0254,21.1041,20.9024,21.0992,60200.0
2008-09-29 10:50:00,42.89,42.91,42.47,42.57,45600.0,21.0992,21.109,20.8926,20.9418,45600.0
2008-09-29 11:00:00,42.6,42.82,42.49,42.78,54200.0,20.9565,21.0648,20.9024,21.0451,54200.0
2008-09-29 11:10:00,42.8,42.8,42.47,42.64,44600.0,21.0549,21.0549,20.8926,20.9762,44600.0
2008-09-29 11:20:00,42.64,42.66,42.45,42.61,35300.0,20.9762,20.986,20.8827,20.9614,35300.0
2008-09-29 11:30:00,42.62,42.74,42.58,42.66,55500.0,20.9664,21.0254,20.9467,20.986,55500.0
2008-09-29 11:40:00,42.67,42.91,42.63,42.86,59700.0,20.991,21.109,20.9713,21.0844,59700.0
2008-09-29 11:50:00,42.85,43.05,42.75,42.92,84000.0,21.0795,21.1779,21.0303,21.1139,84000.0
2008-09-29 12:00:00,42.94,43.09,42.93,43.04,68600.0,21.1238,21.1976,21.1189,21.173,68600.0
2008-09-29 12:10:00,43.05,43.21,42.92,42.95,90700.0,21.1779,21.2566,21.1139,21.1287,90700.0
2008-09-29 12:20:00,42.95,42.99,42.77,42.94,57100.0,21.1287,21.1484,21.0402,21.1238,57100.0
2008-09-29 12:30:00,42.92,43.03,42.73,42.95,55300.0,21.1139,21.1681,21.0205,21.1287,55300.0
2008-09-29 12:40:00,42.94,43.22,42.93,43.07,51500.0,21.1238,21.2615,21.1189,21.1877,51500.0
2008-09-29 12:50:00,43.08,43.1,42.97,43.0,93500.0,21.1927,21.2025,21.1385,21.1533,93500.0
2008-09-29 13:00:00,42.99,43.07,42.83,42.95,65800.0,21.1484,21.1877,21.0697,21.1287,65800.0
2008-09-29 13:10:00,42.95,43.04,42.85,42.99,31500.0,21.1287,21.173,21.0795,21.1484,31500.0
2008-09-29 13:20:00,42.99,43.31,42.95,43.21,53600.0,21.1484,21.3058,21.1287,21.2566,53600.0
2008-09-29 13:30:00,43.21,43.21,42.79,42.95,83400.0,21.2566,21.2566,21.05,21.1287,83400.0
2008-09-29 13:40:00,42.92,42.98,41.52,42.48,205100.0,21.1139,21.1435,20.4252,20.8975,205100.0
2008-09-29 13:50:00,42.37,43.38,41.98,42.49,149200.0,20.8434,21.3402,20.6515,20.9024,149200.0
2008-09-29 14:00:00,42.53,42.94,41.84,42.33,119200.0,20.9221,21.1238,20.5827,20.8237,119200.0
2008-09-29 14:10:00,42.38,43.01,42.1,42.9,100200.0,20.8483,21.1582,20.7106,21.1041,100200.0
2008-09-29 14:20:00,42.9,43.21,42.52,42.64,95200.0,21.1041,21.2566,20.9172,20.9762,95200.0
2008-09-29 14:30:00,42.67,42.92,42.59,42.89,73000.0,20.991,21.1139,20.9516,21.0992,73000.0
2008-09-29 14:40:00,42.88,43.03,42.71,42.74,75800.0,21.0943,21.1681,21.0106,21.0254,75800.0
2008-09-29 14:50:00,42.75,42.94,42.4,42.48,71000.0,21.0303,21.1238,20.8581,20.8975,71000.0
2008-09-29 15:00:00,42.51,42.77,42.34,42.34,65500.0,20.9123,21.0402,20.8286,20.8286,65500.0
2008-09-29 15:10:00,42.35,42.58,42.34,42.43,54300.0,20.8335,20.9467,20.8286,20.8729,54300.0
2008-09-29 15:20:00,42.41,42.41,41.69,41.96,80600.0,20.8631,20.8631,20.5089,20.6417,80600.0
2008-09-29 15:30:00,41.96,42.12,41.79,42.06,100800.0,20.6417,20.7204,20.5581,20.6909,100800.0
2008-09-29 15:40:00,42.06,42.22,41.49,41.65,207700.0,20.6909,20.7696,20.4105,20.4892,207700.0
2008-09-29 15:50:00,41.64,42.25,41.6,42.18,184100.0,20.4843,20.7844,20.4646,20.7499,184100.0
2008-09-30 09:30:00,42.57,43.03,41.94,42.12,80600.0,20.9418,21.1681,20.6319,20.7204,80600.0
2008-09-30 09:40:00,42.11,42.15,41.66,41.87,77300.0,20.7155,20.7352,20.4941,20.5974,77300.0
2008-09-30 09:50:00,41.88,42.27,41.84,42.25,85300.0,20.6023,20.7942,20.5827,20.7844,85300.0
2008-09-30 10:00:00,42.27,42.48,42.07,42.17,41900.0,20.7942,20.8975,20.6958,20.745,41900.0
2008-09-30 10:10:00,42.18,42.36,42.11,42.29,65400.0,20.7499,20.8385,20.7155,20.804,65400.0
2008-09-30 10:20:00,42.27,42.39,42.16,42.38,80100.0,20.7942,20.8532,20.7401,20.8483,80100.0
2008-09-30 10:30:00,42.37,42.44,42.25,42.3,47600.0,20.8434,20.8778,20.7844,20.8089,47600.0
2008-09-30 10:40:00,42.33,42.43,42.21,42.34,51400.0,20.8237,20.8729,20.7647,20.8286,51400.0
2008-09-30 10:50:00,42.34,42.34,42.0,42.0,33500.0,20.8286,20.8286,20.6614,20.6614,33500.0
2008-09-30 11:00:00,42.01,42.18,41.97,42.18,41800.0,20.6663,20.7499,20.6466,20.7499,41800.0
2008-09-30 11:10:00,42.18,42.28,42.11,42.21,54100.0,20.7499,20.7991,20.7155,20.7647,54100.0
2008-09-30 11:20:00,42.21,42.36,42.12,42.32,40800.0,20.7647,20.8385,20.7204,20.8188,40800.0
2008-09-30 11:30:00,42.33,42.33,42.16,42.26,61000.0,20.8237,20.8237,20.7401,20.7893,61000.0
2008-09-30 11:40:00,42.27,42.48,42.27,42.48,66400.0,20.7942,20.8975,20.7942,20.8975,66400.0
2008-09-30 11:50:00,42.47,42.51,42.39,42.39,42300.0,20.8926,20.9123,20.8532,20.8532,42300.0
2008-09-30 12:00:00,42.4,42.4,42.19,42.27,48500.0,20.8581,20.8581,20.7548,20.7942,48500.0
2008-09-30 12:10:00,42.28,42.3,42.19,42.2,36200.0,20.7991,20.8089,20.7548,20.7598,36200.0
2008-09-30 12:20:00,42.2,42.25,41.89,41.94,52000.0,20.7598,20.7844,20.6073,20.6319,52000.0
2008-09-30 12:30:00,41.95,42.14,41.93,42.13,41800.0,20.6368,20.7302,20.6269,20.7253,41800.0
2008-09-30 12:40:00,42.14,42.31,42.08,42.2,73400.0,20.7302,20.8139,20.7007,20.7598,73400.0
2008-09-30 12:50:00,42.22,42.29,42.17,42.18,52500.0,20.7696,20.804,20.745,20.7499,52500.0
2008-09-30 13:00:00,42.19,42.19,42.0,42.17,45100.0,20.7548,20.7548,20.6614,20.745,45100.0
2008-09-30 13:10:00,42.17,42.33,42.1,42.26,43400.0,20.745,20.8237,20.7106,20.7893,43400.0
2008-09-30 13:20:00,42.24,42.48,42.23,42.46,74400.0,20.7794,20.8975,20.7745,20.8877,74400.0
2008-09-30 13:30:00,42.46,42.56,42.44,42.47,119000.0,20.8877,20.9369,20.8778,20.8926,119000.0
2008-09-30 13:40:00,42.47,42.5,42.23,42.28,60700.0,20.8926,20.9073,20.7745,20.7991,60700.0
2008-09-30 13:50:00,42.28,42.3,42.19,42.27,63200.0,20.7991,20.8089,20.7548,20.7942,63200.0
2008-09-30 14:00:00,42.27,42.33,42.24,42.27,51200.0,20.7942,20.8237,20.7794,20.7942,51200.0
2008-09-30 14:10:00,42.27,42.41,42.27,42.35,81500.0,20.7942,20.8631,20.7942,20.8335,81500.0
2008-09-30 14:20:00,42.36,42.65,42.36,42.55,93700.0,20.8385,20.9811,20.8385,20.9319,93700.0
2008-09-30 14:30:00,42.54,42.6,42.49,42.6,117000.0,20.927,20.9565,20.9024,20.9565,117000.0
2008-09-30 14:40:00,42.6,42.72,42.54,42.69,115600.0,20.9565,21.0156,20.927,21.0008,115600.0
2008-09-30 14:50:00,42.68,42.75,42.62,42.65,70600.0,20.9959,21.0303,20.9664,20.9811,70600.0
2008-09-30 15:00:00,42.64,42.86,42.6,42.85,69900.0,20.9762,21.0844,20.9565,21.0795,69900.0
2008-09-30 15:10:00,42.84,42.87,42.72,42.74,98300.0,21.0746,21.0894,21.0156,21.0254,98300.0
2008-09-30 15:20:00,42.76,43.05,42.75,43.02,129300.0,21.0352,21.1779,21.0303,21.1631,129300.0
2008-09-30 15:30:00,43.02,43.03,42.79,42.84,108900.0,21.1631,21.1681,21.05,21.0746,108900.0
2008-09-30 15:40:00,42.84,43.0,42.72,42.9,135300.0,21.0746,21.1533,21.0156,21.1041,135300.0
2008-09-30 15:50:00,42.9,43.63,42.63,42.92,404800.0,21.1041,21.4632,20.9713,21.1139,404800.0
2008-10-01 09:30:00,42.51,42.86,41.98,41.98,51800.0,20.9123,21.0844,20.6515,20.6515,51800.0
2008-10-01 09:40:00,41.97,42.44,41.96,42.44,79000.0,20.6466,20.8778,20.6417,20.8778,79000.0
2008-10-01 09:50:00,42.41,42.6,42.35,42.55,50700.0,20.8631,20.9565,20.8335,20.9319,50700.0
2008-10-01 10:00:00,42.55,42.55,42.22,42.44,91900.0,20.9319,20.9319,20.7696,20.8778,91900.0
2008-10-01 10:10:00,42.43,42.85,42.36,42.77,48300.0,20.8729,21.0795,20.8385,21.0402,48300.0
2008-10-01 10:20:00,42.77,42.98,42.73,42.96,52900.0,21.0402,21.1435,21.0205,21.1336,52900.0
2008-10-01 10:30:00,42.97,43.04,42.78,42.87,67600.0,21.1385,21.173,21.0451,21.0894,67600.0
2008-10-01 10:40:00,42.88,43.07,42.85,43.05,54100.0,21.0943,21.1877,21.0795,21.1779,54100.0
2008-10-01 10:50:00,43.02,43.1,42.91,42.93,47000.0,21.1631,21.2025,21.109,21.1189,47000.0
2008-10-01 11:00:00,42.96,43.01,42.83,42.93,35000.0,21.1336,21.1582,21.0697,21.1189,35000.0
2008-10-01 11:10:00,42.92,43.05,42.83,42.88,50500.0,21.1139,21.1779,21.0697,21.0943,50500.0
2008-10-01 11:20:00,42.89,43.01,42.81,43.01,67100.0,21.0992,21.1582,21.0598,21.1582,67100.0
2008-10-01 11:30:00,42.99,43.07,42.93,43.05,44400.0,21.1484,21.1877,21.1189,21.1779,44400.0
2008-10-01 11:40:00,43.05,43.15,43.01,43.14,43800.0,21.1779,21.2271,21.1582,21.2222,43800.0
2008-10-01 11:50:00,43.14,43.21,43.11,43.14,29700.0,21.2222,21.2566,21.2074,21.2222,29700.0
2008-10-01 12:00:00,43.13,43.16,43.05,43.09,24400.0,21.2173,21.232,21.1779,21.1976,24400.0
2008-10-01 12:10:00,43.09,43.21,43.03,43.16,45500.0,21.1976,21.2566,21.1681,21.232,45500.0
2008-10-01 12:20:00,43.13,43.16,43.01,43.07,32900.0,21.2173,21.232,21.1582,21.1877,32900.0
2008-10-01 12:30:00,43.07,43.36,43.06,43.27,50600.0,21.1877,21.3304,21.1828,21.2861,50600.0
2008-10-01 12:40:00,43.26,43.38,43.22,43.31,43900.0,21.2812,21.3402,21.2615,21.3058,43900.0
2008-10-01 12:50:00,43.31,43.46,43.26,43.28,39600.0,21.3058,21.3796,21.2812,21.291,39600.0
2008-10-01 13:00:00,43.29,43.31,43.12,43.24,29600.0,21.296,21.3058,21.2123,21.2714,29600.0
2008-10-01 13:10:00,43.24,43.27,43.06,43.08,20900.0,21.2714,21.2861,21.1828,21.1927,20900.0
2008-10-01 13:20:00,43.06,43.17,43.04,43.17,23100.0,21.1828,21.2369,21.173,21.2369,23100.0
2008-10-01 13:30:00,43.17,43.21,42.94,43.09,45200.0,21.2369,21.2566,21.1238,21.1976,45200.0
2008-10-01 13:40:00,43.09,43.43,42.88,43.35,171200.0,21.1976,21.3648,21.0943,21.3255,171200.0
2008-10-01 13:50:00,43.34,43.59,43.3,43.4,105900.0,21.3206,21.4435,21.3009,21.3501,105900.0
2008-10-01 14:00:00,43.38,43.48,43.21,43.38,100400.0,21.3402,21.3894,21.2566,21.3402,100400.0
2008-10-01 14:10:00,43.38,43.69,43.33,43.62,105400.0,21.3402,21.4927,21.3156,21.4583,105400.0
2008-10-01 14:20:00,43.63,43.69,43.5,43.67,57600.0,21.4632,21.4927,21.3993,21.4829,57600.0
2008-10-01 14:30:00,43.67,43.67,43.44,43.59,41700.0,21.4829,21.4829,21.3698,21.4435,41700.0
2008-10-01 14:40:00,43.6,44.1,43.58,44.01,216100.0,21.4485,21.6944,21.4386,21.6502,216100.0
2008-10-01 14:50:00,44.01,44.08,43.68,43.82,78900.0,21.6502,21.6846,21.4878,21.5567,78900.0
2008-10-01 15:00:00,43.8,43.83,43.67,43.77,45100.0,21.5469,21.5616,21.4829,21.5321,45100.0
2008-10-01 15:10:00,43.77,43.87,43.55,43.63,75300.0,21.5321,21.5813,21.4239,21.4632,75300.0
2008-10-01 15:20:00,43.63,43.79,43.56,43.78,48200.0,21.4632,21.5419,21.4288,21.537,48200.0
2008-10-01 15:30:00,43.78,43.84,43.54,43.59,122800.0,21.537,21.5665,21.419,21.4435,122800.0
2008-10-01 15:40:00,43.6,43.68,43.51,43.54,104400.0,21.4485,21.4878,21.4042,21.419,104400.0
2008-10-01 15:50:00,43.55,43.7,43.5,43.65,102900.0,21.4239,21.4977,21.3993,21.4731,102900.0
2008-10-02 09:30:00,43.41,43.88,43.32,43.83,77100.0,21.355,21.5862,21.3107,21.5616,77100.0
2008-10-02 09:40:00,43.84,44.24,43.63,44.15,121500.0,21.5665,21.7633,21.4632,21.719,121500.0
2008-10-02 09:50:00,44.16,44.46,43.92,44.19,109600.0,21.724,21.8715,21.6059,21.7387,109600.0
2008-10-02 10:00:00,44.16,44.2,43.9,44.09,109500.0,21.724,21.7436,21.596,21.6895,109500.0
2008-10-02 10:10:00,44.1,44.24,44.06,44.14,100500.0,21.6944,21.7633,21.6748,21.7141,100500.0
2008-10-02 10:20:00,44.14,44.15,43.83,43.88,74200.0,21.7141,21.719,21.5616,21.5862,74200.0
2008-10-02 10:30:00,43.88,43.89,43.44,43.45,130900.0,21.5862,21.5911,21.3698,21.3747,130900.0
2008-10-02 10:40:00,43.45,43.45,43.04,43.12,127100.0,21.3747,21.3747,21.173,21.2123,127100.0
2008-10-02 10:50:00,43.12,43.29,43.02,43.04,80800.0,21.2123,21.296,21.1631,21.173,80800.0
2008-10-02 11:00:00,43.03,43.1,42.37,42.55,114100.0,21.1681,21.2025,20.8434,20.9319,114100.0
2008-10-02 11:10:00,42.57,42.92,42.51,42.9,76800.0,20.9418,21.1139,20.9123,21.1041,76800.0
2008-10-02 11:20:00,42.9,43.11,42.87,42.99,63200.0,21.1041,21.2074,21.0894,21.1484,63200.0
2008-10-02 11:30:00,42.99,43.13,42.96,43.13,45500.0,21.1484,21.2173,21.1336,21.2173,45500.0
2008-10-02 11:40:00,43.13,43.23,42.98,42.98,62600.0,21.2173,21.2665,21.1435,21.1435,62600.0
2008-10-02 11:50:00,42.99,43.01,42.92,42.95,57000.0,21.1484,21.1582,21.1139,21.1287,57000.0
2008-10-02 12:00:00,42.94,43.0,42.83,42.85,49000.0,21.1238,21.1533,21.0697,21.0795,49000.0
2008-10-02 12:10:00,42.86,42.86,42.74,42.75,59600.0,21.0844,21.0844,21.0254,21.0303,59600.0
2008-10-02 12:20:00,42.77,42.85,42.66,42.68,47800.0,21.0402,21.0795,20.986,20.9959,47800.0
2008-10-02 12:30:00,42.69,42.74,42.65,42.7,37200.0,21.0008,21.0254,20.9811,21.0057,37200.0
2008-10-02 12:40:00,42.7,42.81,42.7,42.76,61900.0,21.0057,21.0598,21.0057,21.0352,61900.0
2008-10-02 12:50:00,42.78,42.89,42.76,42.8,40600.0,21.0451,21.0992,21.0352,21.0549,40600.0
2008-10-02 13:00:00,42.8,42.8,42.58,42.64,55600.0,21.0549,21.0549,20.9467,20.9762,55600.0
2008-10-02 13:10:00,42.66,42.68,42.46,42.66,72800.0,20.986,20.9959,20.8877,20.986,72800.0
2008-10-02 13:20:00,42.68,42.89,42.66,42.88,55200.0,20.9959,21.0992,20.986,21.0943,55200.0
2008-10-02 13:30:00,42.88,42.92,42.7,42.74,83600.0,21.0943,21.1139,21.0057,21.0254,83600.0
2008-10-02 13:40:00,42.74,42.97,42.68,42.83,141800.0,21.0254,21.1385,20.9959,21.0697,141800.0
2008-10-02 13:50:00,42.8,42.81,42.46,42.6,140500.0,21.0549,21.0598,20.8877,20.9565,140500.0
2008-10-02 14:00:00,42.59,42.69,42.5,42.53,122800.0,20.9516,21.0008,20.9073,20.9221,122800.0
2008-10-02 14:10:00,42.54,42.66,42.46,42.5,94600.0,20.927,20.986,20.8877,20.9073,94600.0
2008-10-02 14:20:00,42.51,42.51,42.3,42.31,84400.0,20.9123,20.9123,20.8089,20.8139,84400.0
2008-10-02 14:30:00,42.32,42.41,42.11,42.15,106300.0,20.8188,20.8631,20.7155,20.7352,106300.0
2008-10-02 14:40:00,42.16,42.29,42.08,42.26,110600.0,20.7401,20.804,20.7007,20.7893,110600.0
2008-10-02 14:50:00,42.25,42.51,42.21,42.49,96900.0,20.7844,20.9123,20.7647,20.9024,96900.0
2008-10-02 15:00:00,42.49,42.49,42.25,42.28,120000.0,20.9024,20.9024,20.7844,20.7991,120000.0
2008-10-02 15:10:00,42.28,42.47,42.19,42.22,126000.0,20.7991,20.8926,20.7548,20.7696,126000.0
2008-10-02 15:20:00,42.24,42.51,42.23,42.3,59900.0,20.7794,20.9123,20.7745,20.8089,59900.0
2008-10-02 15:30:00,42.34,42.57,42.08,42.09,144200.0,20.8286,20.9418,20.7007,20.7056,144200.0
2008-10-02 15:40:00,42.07,42.08,41.85,41.93,183800.0,20.6958,20.7007,20.5876,20.6269,183800.0
2008-10-02 15:50:00,41.95,42.21,41.93,42.02,332900.0,20.6368,20.7647,20.6269,20.6712,332900.0
2008-10-03 09:30:00,42.43,42.67,42.11,42.11,56600.0,20.8729,20.991,20.7155,20.7155,56600.0
2008-10-03 09:40:00,42.12,42.64,42.11,42.49,166900.0,20.7204,20.9762,20.7155,20.9024,166900.0
2008-10-03 09:50:00,42.48,42.57,42.43,42.56,124400.0,20.8975,20.9418,20.8729,20.9369,124400.0
2008-10-03 10:00:00,42.57,42.66,42.39,42.54,151000.0,20.9418,20.986,20.8532,20.927,151000.0
2008-10-03 10:10:00,42.53,42.65,42.44,42.65,138900.0,20.9221,20.9811,20.8778,20.9811,138900.0
2008-10-03 10:20:00,42.65,42.92,42.64,42.9,91600.0,20.9811,21.1139,20.9762,21.1041,91600.0
2008-10-03 10:30:00,42.9,42.95,42.75,42.87,194000.0,21.1041,21.1287,21.0303,21.0894,194000.0
2008-10-03 10:40:00,42.84,43.0,42.74,42.9,54400.0,21.0746,21.1533,21.0254,21.1041,54400.0
2008-10-03 10:50:00,42.9,42.9,42.75,42.78,89800.0,21.1041,21.1041,21.0303,21.0451,89800.0
2008-10-03 11:00:00,42.78,42.98,42.71,42.97,217900.0,21.0451,21.1435,21.0106,21.1385,217900.0
2008-10-03 11:10:00,42.95,43.03,42.91,42.93,41900.0,21.1287,21.1681,21.109,21.1189,41900.0
2008-10-03 11:20:00,42.92,42.92,42.7,42.73,35700.0,21.1139,21.1139,21.0057,21.0205,35700.0
2008-10-03 11:30:00,42.73,42.83,42.72,42.78,39300.0,21.0205,21.0697,21.0156,21.0451,39300.0
2008-10-03 11:40:00,42.79,42.85,42.68,42.7,37100.0,21.05,21.0795,20.9959,21.0057,37100.0
2008-10-03 11:50:00,42.7,42.72,42.61,42.66,90500.0,21.0057,21.0156,20.9614,20.986,90500.0
2008-10-03 12:00:00,42.65,42.8,42.64,42.76,57600.0,20.9811,21.0549,20.9762,21.0352,57600.0
2008-10-03 12:10:00,42.77,42.82,42.73,42.8,35400.0,21.0402,21.0648,21.0205,21.0549,35400.0
2008-10-03 12:20:00,42.81,42.84,42.66,42.84,51700.0,21.0598,21.0746,20.986,21.0746,51700.0
2008-10-03 12:30:00,42.85,42.91,42.43,42.88,200600.0,21.0795,21.109,20.8729,21.0943,200600.0
2008-10-03 12:40:00,42.86,42.95,42.54,42.75,97800.0,21.0844,21.1287,20.927,21.0303,97800.0
2008-10-03 12:50:00,42.77,43.0,42.7,42.83,143600.0,21.0402,21.1533,21.0057,21.0697,143600.0
2008-10-03 13:00:00,42.82,43.1,42.64,43.09,91300.0,21.0648,21.2025,20.9762,21.1976,91300.0
2008-10-03 13:10:00,43.08,43.08,42.6,42.79,97900.0,21.1927,21.1927,20.9565,21.05,97900.0
2008-10-03 13:20:00,42.79,42.9,42.25,42.5,135600.0,21.05,21.1041,20.7844,20.9073,135600.0
2008-10-03 13:30:00,42.49,42.5,42.1,42.41,114400.0,20.9024,20.9073,20.7106,20.8631,114400.0
2008-10-03 13:40:00,42.41,42.5,42.09,42.5,141500.0,20.8631,20.9073,20.7056,20.9073,141500.0
2008-10-03 13:50:00,42.48,42.6,42.29,42.53,206800.0,20.8975,20.9565,20.804,20.9221,206800.0
2008-10-03 14:00:00,42.53,42.57,42.25,42.54,105100.0,20.9221,20.9418,20.7844,20.927,105100.0
2008-10-03 14:10:00,42.53,42.65,42.38,42.46,93900.0,20.9221,20.9811,20.8483,20.8877,93900.0
2008-10-03 14:20:00,42.46,42.55,42.17,42.27,96700.0,20.8877,20.9319,20.745,20.7942,96700.0
2008-10-03 14:30:00,42.27,42.34,42.03,42.08,94100.0,20.7942,20.8286,20.6761,20.7007,94100.0
2008-10-03 14:40:00,42.1,42.18,41.63,41.77,111700.0,20.7106,20.7499,20.4794,20.5482,111700.0
2008-10-03 14:50:00,41.77,42.28,41.73,42.25,82100.0,20.5482,20.7991,20.5285,20.7844,82100.0
2008-10-03 15:00:00,42.24,42.46,42.24,42.41,130900.0,20.7794,20.8877,20.7794,20.8631,130900.0
2008-10-03 15:10:00,42.41,42.53,42.28,42.29,150200.0,20.8631,20.9221,20.7991,20.804,150200.0
2008-10-03 15:20:00,42.29,42.3,42.05,42.2,134100.0,20.804,20.8089,20.686,20.7598,134100.0
2008-10-03 15:30:00,42.18,42.36,42.04,42.05,157400.0,20.7499,20.8385,20.681,20.686,157400.0
2008-10-03 15:40:00,42.03,42.05,41.68,41.77,175800.0,20.6761,20.686,20.5039,20.5482,175800.0
2008-10-03 15:50:00,41.77,41.98,41.63,41.92,166500.0,20.5482,20.6515,20.4794,20.622,166500.0
2008-10-06 09:30:00,40.89,42.38,40.89,41.89,158900.0,20.1153,20.8483,20.1153,20.6073,158900.0
2008-10-06 09:40:00,41.87,42.07,41.56,41.8,103400.0,20.5974,20.6958,20.4449,20.563,103400.0
2008-10-06 09:50:00,41.86,42.0,41.34,41.54,73400.0,20.5925,20.6614,20.3367,20.4351,73400.0
2008-10-06 10:00:00,41.54,41.65,41.28,41.38,89100.0,20.4351,20.4892,20.3072,20.3564,89100.0
2008-10-06 10:10:00,41.37,41.41,41.0,41.17,85200.0,20.3514,20.3711,20.1694,20.2531,85200.0
2008-10-06 10:20:00,41.17,41.26,40.86,41.0,89800.0,20.2531,20.2973,20.1006,20.1694,89800.0
2008-10-06 10:30:00,41.01,41.07,40.35,40.37,124100.0,20.1743,20.2039,19.8497,19.8595,124100.0
2008-10-06 10:40:00,40.37,40.5,39.48,40.46,217000.0,19.8595,19.9235,19.4217,19.9038,217000.0
2008-10-06 10:50:00,40.48,40.92,40.15,40.91,100300.0,19.9136,20.1301,19.7513,20.1252,100300.0
2008-10-06 11:00:00,40.86,41.06,40.72,40.92,86300.0,20.1006,20.1989,20.0317,20.1301,86300.0
2008-10-06 11:10:00,40.94,41.02,40.62,40.93,130200.0,20.1399,20.1793,19.9825,20.135,130200.0
2008-10-06 11:20:00,40.9,41.03,40.72,40.91,55800.0,20.1202,20.1842,20.0317,20.1252,55800.0
2008-10-06 11:30:00,40.89,40.93,40.46,40.54,56200.0,20.1153,20.135,19.9038,19.9431,56200.0
2008-10-06 11:40:00,40.56,40.7,40.28,40.33,53000.0,19.953,20.0218,19.8152,19.8398,53000.0
2008-10-06 11:50:00,40.31,40.36,40.16,40.3,65800.0,19.83,19.8546,19.7562,19.8251,65800.0
2008-10-06 12:00:00,40.33,40.63,40.12,40.12,38300.0,19.8398,19.9874,19.7365,19.7365,38300.0
2008-10-06 12:10:00,40.11,40.21,40.02,40.17,51100.0,19.7316,19.7808,19.6873,19.7611,51100.0
2008-10-06 12:20:00,40.17,40.18,39.9,39.95,63000.0,19.7611,19.766,19.6283,19.6529,63000.0
2008-10-06 12:30:00,39.93,40.07,39.88,39.9,79500.0,19.6431,19.7119,19.6185,19.6283,79500.0
2008-10-06 12:40:00,39.9,40.06,39.83,39.97,67300.0,19.6283,19.707,19.5939,19.6627,67300.0
2008-10-06 12:50:00,39.98,40.02,39.8,39.83,68800.0,19.6677,19.6873,19.5791,19.5939,68800.0
2008-10-06 13:00:00,39.83,40.06,39.68,39.8,108800.0,19.5939,19.707,19.5201,19.5791,108800.0
2008-10-06 13:10:00,39.79,40.0,39.64,39.9,105000.0,19.5742,19.6775,19.5004,19.6283,105000.0
2008-10-06 13:20:00,39.89,40.13,39.84,39.9,97700.0,19.6234,19.7414,19.5988,19.6283,97700.0
2008-10-06 13:30:00,39.89,39.94,39.68,39.76,100800.0,19.6234,19.648,19.5201,19.5594,100800.0
2008-10-06 13:40:00,39.8,39.89,39.6,39.63,182700.0,19.5791,19.6234,19.4807,19.4955,182700.0
2008-10-06 13:50:00,39.63,39.8,39.5,39.74,137400.0,19.4955,19.5791,19.4315,19.5496,137400.0
2008-10-06 14:00:00,39.74,39.74,39.26,39.33,124000.0,19.5496,19.5496,19.3135,19.3479,124000.0
2008-10-06 14:10:00,39.36,39.62,39.32,39.33,170600.0,19.3627,19.4906,19.343,19.3479,170600.0
2008-10-06 14:20:00,39.29,39.4,38.94,39.17,231600.0,19.3282,19.3823,19.156,19.2692,231600.0
2008-10-06 14:30:00,39.17,39.33,38.78,39.09,167500.0,19.2692,19.3479,19.0773,19.2298,167500.0
2008-10-06 14:40:00,39.07,39.18,38.66,38.93,173000.0,19.22,19.2741,19.0183,19.1511,173000.0
2008-10-06 14:50:00,38.93,39.6,38.9,39.44,137200.0,19.1511,19.4807,19.1364,19.402,137200.0
2008-10-06 15:00:00,39.44,39.68,39.2,39.6,113100.0,19.402,19.5201,19.2839,19.4807,113100.0
2008-10-06 15:10:00,39.6,40.09,39.44,40.02,165500.0,19.4807,19.7218,19.402,19.6873,165500.0
2008-10-06 15:20:00,40.05,40.34,39.6,40.15,166500.0,19.7021,19.8448,19.4807,19.7513,166500.0
2008-10-06 15:30:00,40.12,40.27,39.61,39.65,214100.0,19.7365,19.8103,19.4856,19.5053,214100.0
2008-10-06 15:40:00,39.64,40.33,39.42,40.08,252900.0,19.5004,19.8398,19.3922,19.7168,252900.0
2008-10-06 15:50:00,40.08,40.41,40.0,40.18,343300.0,19.7168,19.8792,19.6775,19.766,343300.0
2008-10-07 09:30:00,40.44,41.99,39.59,40.35,107900.0,19.8939,20.6564,19.4758,19.8497,107900.0
2008-10-07 09:40:00,40.34,41.2,40.12,41.06,158700.0,19.8448,20.2678,19.7365,20.1989,158700.0
2008-10-07 09:50:00,41.08,41.09,40.35,40.64,111600.0,20.2088,20.2137,19.8497,19.9923,111600.0
2008-10-07 10:00:00,40.62,40.86,40.28,40.45,64300.0,19.9825,20.1006,19.8152,19.8989,64300.0
2008-10-07 10:10:00,40.44,40.63,40.16,40.3,67800.0,19.8939,19.9874,19.7562,19.8251,67800.0
2008-10-07 10:20:00,40.34,40.56,40.14,40.53,84100.0,19.8448,19.953,19.7464,19.9382,84100.0
2008-10-07 10:30:00,40.53,40.58,40.12,40.22,124900.0,19.9382,19.9628,19.7365,19.7857,124900.0
2008-10-07 10:40:00,40.23,40.26,39.93,40.14,146500.0,19.7906,19.8054,19.6431,19.7464,146500.0
2008-10-07 10:50:00,40.15,40.17,39.98,40.08,116700.0,19.7513,19.7611,19.6677,19.7168,116700.0
2008-10-07 11:00:00,40.1,40.17,40.02,40.16,109000.0,19.7267,19.7611,19.6873,19.7562,109000.0
2008-10-07 11:10:00,40.16,40.16,40.09,40.1,92500.0,19.7562,19.7562,19.7218,19.7267,92500.0
2008-10-07 11:20:00,40.11,40.13,39.87,39.96,75300.0,19.7316,19.7414,19.6135,19.6578,75300.0
2008-10-07 11:30:00,39.99,40.1,39.94,40.05,149300.0,19.6726,19.7267,19.648,19.7021,149300.0
2008-10-07 11:40:00,40.04,40.1,39.91,40.05,125900.0,19.6972,19.7267,19.6332,19.7021,125900.0
2008-10-07 11:50:00,40.05,40.1,39.88,40.0,72500.0,19.7021,19.7267,19.6185,19.6775,72500.0
2008-10-07 12:00:00,40.03,40.03,39.64,39.8,50300.0,19.6923,19.6923,19.5004,19.5791,50300.0
2008-10-07 12:10:00,39.79,39.95,39.65,39.9,65800.0,19.5742,19.6529,19.5053,19.6283,65800.0
2008-10-07 12:20:00,39.92,40.03,39.52,39.77,58300.0,19.6381,19.6923,19.4414,19.5643,58300.0
2008-10-07 12:30:00,39.75,39.84,39.55,39.59,41900.0,19.5545,19.5988,19.4561,19.4758,41900.0
2008-10-07 12:40:00,39.58,39.65,39.3,39.47,46000.0,19.4709,19.5053,19.3331,19.4168,46000.0
2008-10-07 12:50:00,39.44,39.53,39.28,39.47,59500.0,19.402,19.4463,19.3233,19.4168,59500.0
2008-10-07 13:00:00,39.48,39.76,39.46,39.66,73500.0,19.4217,19.5594,19.4118,19.5102,73500.0
2008-10-07 13:10:00,39.66,39.77,39.39,39.4,58900.0,19.5102,19.5643,19.3774,19.3823,58900.0
2008-10-07 13:20:00,39.43,39.44,38.78,39.0,107100.0,19.3971,19.402,19.0773,19.1856,107100.0
2008-10-07 13:30:00,39.0,39.34,38.96,39.22,84500.0,19.1856,19.3528,19.1659,19.2938,84500.0
2008-10-07 13:40:00,39.22,39.23,38.69,38.76,125200.0,19.2938,19.2987,19.0331,19.0675,125200.0
2008-10-07 13:50:00,38.75,39.01,38.5,38.59,145400.0,19.0626,19.1905,18.9396,18.9839,145400.0
2008-10-07 14:00:00,38.59,38.81,38.52,38.73,113100.0,18.9839,19.0921,18.9494,19.0527,113100.0
2008-10-07 14:10:00,38.7,39.06,38.42,38.9,141900.0,19.038,19.2151,18.9002,19.1364,141900.0
2008-10-07 14:20:00,38.9,39.22,38.9,39.14,106000.0,19.1364,19.2938,19.1364,19.2544,106000.0
2008-10-07 14:30:00,39.17,39.52,39.17,39.42,107100.0,19.2692,19.4414,19.2692,19.3922,107100.0
2008-10-07 14:40:00,39.43,39.55,39.1,39.34,76000.0,19.3971,19.4561,19.2347,19.3528,76000.0
2008-10-07 14:50:00,39.33,39.46,38.99,39.06,72000.0,19.3479,19.4118,19.1806,19.2151,72000.0
2008-10-07 15:00:00,39.09,39.14,38.88,39.0,91000.0,19.2298,19.2544,19.1265,19.1856,91000.0
2008-10-07 15:10:00,38.99,39.31,38.62,38.84,120500.0,19.1806,19.3381,18.9986,19.1068,120500.0
2008-10-07 15:20:00,38.85,38.89,38.5,38.69,169800.0,19.1118,19.1314,18.9396,19.0331,169800.0
2008-10-07 15:30:00,38.69,38.81,38.51,38.55,246200.0,19.0331,19.0921,18.9445,18.9642,246200.0
2008-10-07 15:40:00,38.58,38.71,38.29,38.35,185600.0,18.9789,19.0429,18.8363,18.8658,185600.0
2008-10-07 15:50:00,38.33,38.54,38.03,38.38,306900.0,18.856,18.9593,18.7084,18.8806,306900.0
2008-10-08 09:30:00,37.43,38.99,36.16,37.42,265600.0,18.4132,19.1806,17.7885,18.4083,265600.0
2008-10-08 09:40:00,37.42,38.59,37.34,38.58,404200.0,18.4083,18.9839,18.3689,18.9789,404200.0
2008-10-08 09:50:00,38.59,38.95,37.99,38.43,222600.0,18.9839,19.161,18.6887,18.9052,222600.0
2008-10-08 10:00:00,38.51,38.94,38.17,38.49,159800.0,18.9445,19.156,18.7772,18.9347,159800.0
2008-10-08 10:10:00,38.43,38.66,38.3,38.45,119700.0,18.9052,19.0183,18.8412,18.915,119700.0
2008-10-08 10:20:00,38.45,38.72,37.9,38.12,182100.0,18.915,19.0478,18.6444,18.7527,182100.0
2008-10-08 10:30:00,38.15,38.55,38.03,38.08,120600.0,18.7674,18.9642,18.7084,18.733,120600.0
2008-10-08 10:40:00,38.11,38.44,37.87,38.0,102300.0,18.7477,18.9101,18.6297,18.6936,102300.0
2008-10-08 10:50:00,38.0,38.37,38.0,38.05,104000.0,18.6936,18.8756,18.6936,18.7182,104000.0
2008-10-08 11:00:00,38.09,38.33,38.0,38.14,93900.0,18.7379,18.856,18.6936,18.7625,93900.0
2008-10-08 11:10:00,38.12,38.46,38.0,38.46,94100.0,18.7527,18.9199,18.6936,18.9199,94100.0
2008-10-08 11:20:00,38.5,38.52,38.27,38.38,77900.0,18.9396,18.9494,18.8264,18.8806,77900.0
2008-10-08 11:30:00,38.38,38.46,37.88,38.05,74300.0,18.8806,18.9199,18.6346,18.7182,74300.0
2008-10-08 11:40:00,38.07,38.19,37.88,37.96,139800.0,18.7281,18.7871,18.6346,18.6739,139800.0
2008-10-08 11:50:00,37.96,38.22,37.55,38.12,125900.0,18.6739,18.8018,18.4722,18.7527,125900.0
2008-10-08 12:00:00,38.12,38.24,37.38,37.47,106800.0,18.7527,18.8117,18.3886,18.4329,106800.0
2008-10-08 12:10:00,37.48,37.59,37.18,37.48,150100.0,18.4378,18.4919,18.2902,18.4378,150100.0
2008-10-08 12:20:00,37.49,37.68,37.23,37.4,171200.0,18.4427,18.5362,18.3148,18.3985,171200.0
2008-10-08 12:30:00,37.41,37.81,37.36,37.64,133000.0,18.4034,18.6002,18.3788,18.5165,133000.0
2008-10-08 12:40:00,37.64,37.83,37.23,37.46,122900.0,18.5165,18.61,18.3148,18.428,122900.0
2008-10-08 12:50:00,37.44,37.59,37.29,37.45,93000.0,18.4181,18.4919,18.3443,18.4231,93000.0
2008-10-08 13:00:00,37.46,38.4,37.44,38.39,147400.0,18.428,18.8904,18.4181,18.8855,147400.0
2008-10-08 13:10:00,38.39,38.4,37.95,38.15,139800.0,18.8855,18.8904,18.669,18.7674,139800.0
2008-10-08 13:20:00,38.15,38.26,37.84,37.93,96700.0,18.7674,18.8215,18.6149,18.6592,96700.0
2008-10-08 13:30:00,37.92,38.25,37.81,38.12,77100.0,18.6543,18.8166,18.6002,18.7527,77100.0
2008-10-08 13:40:00,38.08,38.5,38.03,38.22,120500.0,18.733,18.9396,18.7084,18.8018,120500.0
2008-10-08 13:50:00,38.24,38.54,38.19,38.44,82900.0,18.8117,18.9593,18.7871,18.9101,82900.0
2008-10-08 14:00:00,38.41,38.75,38.31,38.51,215400.0,18.8953,19.0626,18.8461,18.9445,215400.0
2008-10-08 14:10:00,38.53,38.53,38.2,38.51,93700.0,18.9543,18.9543,18.792,18.9445,93700.0
2008-10-08 14:20:00,38.51,38.91,38.41,38.51,99600.0,18.9445,19.1413,18.8953,18.9445,99600.0
2008-10-08 14:30:00,38.47,38.62,38.17,38.31,61200.0,18.9248,18.9986,18.7772,18.8461,61200.0
2008-10-08 14:40:00,38.3,38.36,37.94,38.17,77000.0,18.8412,18.8707,18.6641,18.7772,77000.0
2008-10-08 14:50:00,38.13,38.68,38.12,38.35,90100.0,18.7576,19.0281,18.7527,18.8658,90100.0
2008-10-08 15:00:00,38.35,38.54,38.14,38.47,145700.0,18.8658,18.9593,18.7625,18.9248,145700.0
2008-10-08 15:10:00,38.46,38.74,38.1,38.74,151400.0,18.9199,19.0577,18.7428,19.0577,151400.0
2008-10-08 15:20:00,38.75,38.77,38.43,38.66,199800.0,19.0626,19.0724,18.9052,19.0183,199800.0
2008-10-08 15:30:00,38.63,38.81,38.17,38.28,133400.0,19.0035,19.0921,18.7772,18.8314,133400.0
2008-10-08 15:40:00,38.24,38.47,37.79,37.98,214600.0,18.8117,18.9248,18.5903,18.6838,214600.0
2008-10-08 15:50:00,37.97,38.12,37.49,37.56,347300.0,18.6789,18.7527,18.4427,18.4772,347300.0
2008-10-09 09:30:00,37.33,37.83,36.89,37.18,139200.0,18.364,18.61,18.1476,18.2902,139200.0
2008-10-09 09:40:00,37.12,37.94,37.09,37.69,141900.0,18.2607,18.6641,18.246,18.5411,141900.0
2008-10-09 09:50:00,37.68,37.73,37.37,37.55,75000.0,18.5362,18.5608,18.3837,18.4722,75000.0
2008-10-09 10:00:00,37.52,37.64,37.27,37.62,88500.0,18.4575,18.5165,18.3345,18.5067,88500.0
2008-10-09 10:10:00,37.63,37.65,37.47,37.53,79600.0,18.5116,18.5214,18.4329,18.4624,79600.0
2008-10-09 10:20:00,37.54,37.6,37.4,37.48,85300.0,18.4673,18.4968,18.3985,18.4378,85300.0
2008-10-09 10:30:00,37.5,37.72,37.4,37.51,92900.0,18.4476,18.5559,18.3985,18.4526,92900.0
2008-10-09 10:40:00,37.5,37.66,37.01,37.31,115600.0,18.4476,18.5264,18.2066,18.3542,115600.0
2008-10-09 10:50:00,37.32,37.39,37.0,37.14,78500.0,18.3591,18.3935,18.2017,18.2706,78500.0
2008-10-09 11:00:00,37.17,37.28,36.85,36.93,62800.0,18.2853,18.3394,18.1279,18.1672,62800.0
2008-10-09 11:10:00,36.94,37.16,36.76,36.88,68400.0,18.1722,18.2804,18.0836,18.1426,68400.0
2008-10-09 11:20:00,36.91,37.05,36.66,36.89,112500.0,18.1574,18.2263,18.0344,18.1476,112500.0
2008-10-09 11:30:00,36.85,37.25,36.81,37.0,119300.0,18.1279,18.3247,18.1082,18.2017,119300.0
2008-10-09 11:40:00,36.99,37.33,36.99,37.25,56600.0,18.1968,18.364,18.1968,18.3247,56600.0
2008-10-09 11:50:00,37.25,37.36,36.97,36.98,80200.0,18.3247,18.3788,18.1869,18.1918,80200.0
2008-10-09 12:00:00,36.98,37.06,36.8,36.97,69000.0,18.1918,18.2312,18.1033,18.1869,69000.0
2008-10-09 12:10:00,36.94,37.16,36.91,37.06,59500.0,18.1722,18.2804,18.1574,18.2312,59500.0
2008-10-09 12:20:00,37.05,37.28,37.01,37.08,63800.0,18.2263,18.3394,18.2066,18.241,63800.0
2008-10-09 12:30:00,37.11,37.16,37.0,37.05,34600.0,18.2558,18.2804,18.2017,18.2263,34600.0
2008-10-09 12:40:00,37.03,37.07,36.72,36.8,75900.0,18.2164,18.2361,18.0639,18.1033,75900.0
2008-10-09 12:50:00,36.8,37.04,36.72,36.98,61000.0,18.1033,18.2214,18.0639,18.1918,61000.0
2008-10-09 13:00:00,36.98,37.09,36.85,36.86,45900.0,18.1918,18.246,18.1279,18.1328,45900.0
2008-10-09 13:10:00,36.87,37.19,36.87,37.06,49200.0,18.1377,18.2951,18.1377,18.2312,49200.0
2008-10-09 13:20:00,37.02,37.25,36.8,36.99,100400.0,18.2115,18.3247,18.1033,18.1968,100400.0
2008-10-09 13:30:00,37.03,37.27,36.77,36.88,103900.0,18.2164,18.3345,18.0885,18.1426,103900.0
2008-10-09 13:40:00,36.87,36.99,36.77,36.86,48600.0,18.1377,18.1968,18.0885,18.1328,48600.0
2008-10-09 13:50:00,36.89,37.04,36.74,36.94,54200.0,18.1476,18.2214,18.0738,18.1722,54200.0
2008-10-09 14:00:00,36.96,37.15,36.78,36.91,82600.0,18.182,18.2755,18.0935,18.1574,82600.0
2008-10-09 14:10:00,36.9,36.93,36.59,36.73,80200.0,18.1525,18.1672,18.0,18.0689,80200.0
2008-10-09 14:20:00,36.72,36.92,36.58,36.77,58800.0,18.0639,18.1623,17.9951,18.0885,58800.0
2008-10-09 14:30:00,36.77,36.85,36.63,36.7,61900.0,18.0885,18.1279,18.0197,18.0541,61900.0
2008-10-09 14:40:00,36.68,36.9,36.64,36.73,81200.0,18.0443,18.1525,18.0246,18.0689,81200.0
2008-10-09 14:50:00,36.74,36.87,36.54,36.63,110900.0,18.0738,18.1377,17.9754,18.0197,110900.0
2008-10-09 15:00:00,36.65,36.69,36.29,36.34,193800.0,18.0295,18.0492,17.8524,17.877,193800.0
2008-10-09 15:10:00,36.34,36.36,35.89,35.95,229600.0,17.877,17.8868,17.6556,17.6851,229600.0
2008-10-09 15:20:00,35.96,36.17,35.89,36.05,347400.0,17.6901,17.7934,17.6556,17.7343,347400.0
2008-10-09 15:30:00,36.04,36.19,35.56,35.65,286700.0,17.7294,17.8032,17.4933,17.5376,286700.0
2008-10-09 15:40:00,35.64,35.66,34.8,35.18,271500.0,17.5326,17.5425,17.1194,17.3064,271500.0
2008-10-09 15:50:00,35.2,35.93,35.2,35.26,466000.0,17.3162,17.6753,17.3162,17.3457,466000.0
2008-10-10 09:30:00,33.49,34.48,31.83,33.19,363200.0,16.475,16.962,15.6584,16.3274,363200.0
2008-10-10 09:40:00,33.25,34.65,33.13,34.0,397600.0,16.3569,17.0456,16.2979,16.7259,397600.0
2008-10-10 09:50:00,34.0,34.1,33.17,33.38,276400.0,16.7259,16.7751,16.3176,16.4209,276400.0
2008-10-10 10:00:00,33.42,34.86,33.14,34.41,293800.0,16.4405,17.1489,16.3028,16.9276,293800.0
2008-10-10 10:10:00,34.15,34.57,33.53,33.72,176500.0,16.7997,17.0063,16.4947,16.5881,176500.0
2008-10-10 10:20:00,33.73,34.1,33.64,33.66,131400.0,16.593,16.7751,16.5488,16.5586,131400.0
2008-10-10 10:30:00,33.71,33.76,33.36,33.39,165600.0,16.5832,16.6078,16.411,16.4258,165600.0
2008-10-10 10:40:00,33.47,33.49,32.89,33.42,195800.0,16.4651,16.475,16.1798,16.4405,195800.0
2008-10-10 10:50:00,33.42,33.62,33.12,33.17,114000.0,16.4405,16.5389,16.293,16.3176,114000.0
2008-10-10 11:00:00,33.21,33.55,33.17,33.18,142300.0,16.3372,16.5045,16.3176,16.3225,142300.0
2008-10-10 11:10:00,33.19,33.61,32.88,33.32,126400.0,16.3274,16.534,16.1749,16.3914,126400.0
2008-10-10 11:20:00,33.3,33.38,33.0,33.03,114100.0,16.3815,16.4209,16.2339,16.2487,114100.0
2008-10-10 11:30:00,33.01,33.14,32.64,33.04,145100.0,16.2389,16.3028,16.0568,16.2536,145100.0
2008-10-10 11:40:00,33.05,33.23,32.69,32.71,90800.0,16.2585,16.3471,16.0814,16.0913,90800.0
2008-10-10 11:50:00,32.68,32.7,32.01,32.5,211600.0,16.0765,16.0864,15.7469,15.988,211600.0
2008-10-10 12:00:00,32.5,33.22,32.48,32.76,184500.0,15.988,16.3422,15.9781,16.1159,184500.0
2008-10-10 12:10:00,32.79,33.25,32.59,33.1,111100.0,16.1306,16.3569,16.0322,16.2831,111100.0
2008-10-10 12:20:00,33.13,33.45,32.94,33.02,131000.0,16.2979,16.4553,16.2044,16.2438,131000.0
2008-10-10 12:30:00,33.02,33.21,32.83,33.08,229000.0,16.2438,16.3372,16.1503,16.2733,229000.0
2008-10-10 12:40:00,33.04,33.81,32.96,33.13,132200.0,16.2536,16.6324,16.2143,16.2979,132200.0
2008-10-10 12:50:00,33.12,33.28,32.88,33.09,77500.0,16.293,16.3717,16.1749,16.2782,77500.0
2008-10-10 13:00:00,33.08,33.08,32.77,32.79,82500.0,16.2733,16.2733,16.1208,16.1306,82500.0
2008-10-10 13:10:00,32.82,32.83,32.43,32.47,100500.0,16.1454,16.1503,15.9535,15.9732,100500.0
2008-10-10 13:20:00,32.47,33.06,32.4,33.0,144100.0,15.9732,16.2634,15.9388,16.2339,144100.0
2008-10-10 13:30:00,33.02,33.02,32.33,32.68,145100.0,16.2438,16.2438,15.9043,16.0765,145100.0
2008-10-10 13:40:00,32.68,32.68,31.76,31.88,159300.0,16.0765,16.0765,15.6239,15.683,159300.0
2008-10-10 13:50:00,31.86,32.8,31.84,32.77,314500.0,15.6731,16.1355,15.6633,16.1208,314500.0
2008-10-10 14:00:00,32.75,32.9,32.27,32.71,213900.0,16.1109,16.1847,15.8748,16.0913,213900.0
2008-10-10 14:10:00,32.74,33.02,32.03,32.1,222000.0,16.106,16.2438,15.7568,15.7912,222000.0
2008-10-10 14:20:00,32.1,32.41,31.45,31.5,220600.0,15.7912,15.9437,15.4714,15.496,220600.0
2008-10-10 14:30:00,31.52,32.07,31.44,31.81,188300.0,15.5059,15.7764,15.4665,15.6485,188300.0
2008-10-10 14:40:00,31.81,32.09,31.5,31.76,124200.0,15.6485,15.7863,15.496,15.6239,124200.0
2008-10-10 14:50:00,31.77,31.83,31.26,31.75,166000.0,15.6288,15.6584,15.378,15.619,166000.0
2008-10-10 15:00:00,31.7,32.28,31.6,32.01,201100.0,15.5944,15.8797,15.5452,15.7469,201100.0
2008-10-10 15:10:00,32.01,33.67,31.98,33.67,339900.0,15.7469,16.5635,15.7322,16.5635,339900.0
2008-10-10 15:20:00,33.73,34.39,33.5,33.95,286800.0,16.593,16.9177,16.4799,16.7013,286800.0
2008-10-10 15:30:00,33.92,35.82,33.86,34.43,379200.0,16.6865,17.6212,16.657,16.9374,379200.0
2008-10-10 15:40:00,34.41,34.5,33.03,33.48,534300.0,16.9276,16.9718,16.2487,16.4701,534300.0
2008-10-10 15:50:00,33.48,34.4,33.39,34.09,486100.0,16.4701,16.9226,16.4258,16.7701,486100.0
2008-10-13 09:30:00,34.75,34.75,31.99,34.44,278500.0,17.0948,17.0948,15.7371,16.9423,278500.0
2008-10-13 09:40:00,34.48,34.58,33.78,34.23,177000.0,16.962,17.0112,16.6176,16.839,177000.0
2008-10-13 09:50:00,34.2,34.64,34.2,34.54,121300.0,16.8243,17.0407,16.8243,16.9915,121300.0
2008-10-13 10:00:00,34.54,34.91,34.52,34.77,87500.0,16.9915,17.1735,16.9817,17.1047,87500.0
2008-10-13 10:10:00,34.74,35.04,34.71,34.99,133600.0,17.0899,17.2375,17.0751,17.2129,133600.0
2008-10-13 10:20:00,35.0,36.02,35.0,35.85,125800.0,17.2178,17.7196,17.2178,17.636,125800.0
2008-10-13 10:30:00,35.84,36.11,35.74,36.11,157500.0,17.631,17.7639,17.5818,17.7639,157500.0
2008-10-13 10:40:00,36.12,36.13,35.9,35.97,117600.0,17.7688,17.7737,17.6605,17.695,117600.0
2008-10-13 10:50:00,35.96,35.99,35.8,35.83,74300.0,17.6901,17.7048,17.6114,17.6261,74300.0
2008-10-13 11:00:00,35.83,35.88,35.71,35.86,63800.0,17.6261,17.6507,17.5671,17.6409,63800.0
2008-10-13 11:10:00,35.86,35.87,35.47,35.48,49700.0,17.6409,17.6458,17.449,17.4539,49700.0
2008-10-13 11:20:00,35.47,35.81,35.35,35.77,55800.0,17.449,17.6163,17.39,17.5966,55800.0
2008-10-13 11:30:00,35.78,36.07,35.77,35.98,58800.0,17.6015,17.7442,17.5966,17.6999,58800.0
2008-10-13 11:40:00,36.0,36.14,35.89,35.94,39100.0,17.7097,17.7786,17.6556,17.6802,39100.0
2008-10-13 11:50:00,35.92,35.94,35.68,35.71,63300.0,17.6704,17.6802,17.5523,17.5671,63300.0
2008-10-13 12:00:00,35.72,35.9,35.66,35.9,38600.0,17.572,17.6605,17.5425,17.6605,38600.0
2008-10-13 12:10:00,35.9,36.19,35.85,36.19,36200.0,17.6605,17.8032,17.636,17.8032,36200.0
2008-10-13 12:20:00,36.19,36.22,36.1,36.18,57000.0,17.8032,17.818,17.7589,17.7983,57000.0
2008-10-13 12:30:00,36.2,36.2,35.99,36.04,72900.0,17.8081,17.8081,17.7048,17.7294,72900.0
2008-10-13 12:40:00,36.04,36.21,36.03,36.21,127100.0,17.7294,17.8131,17.7245,17.8131,127100.0
2008-10-13 12:50:00,36.19,36.22,36.07,36.14,36300.0,17.8032,17.818,17.7442,17.7786,36300.0
2008-10-13 13:00:00,36.13,36.22,36.08,36.14,35900.0,17.7737,17.818,17.7491,17.7786,35900.0
2008-10-13 13:10:00,36.15,36.19,36.1,36.13,46400.0,17.7835,17.8032,17.7589,17.7737,46400.0
2008-10-13 13:20:00,36.14,36.21,36.12,36.18,38000.0,17.7786,17.8131,17.7688,17.7983,38000.0
2008-10-13 13:30:00,36.18,36.3,36.18,36.26,46600.0,17.7983,17.8573,17.7983,17.8376,46600.0
2008-10-13 13:40:00,36.27,36.31,36.0,36.01,108300.0,17.8426,17.8622,17.7097,17.7147,108300.0
2008-10-13 13:50:00,36.0,36.03,35.79,35.81,110700.0,17.7097,17.7245,17.6064,17.6163,110700.0
2008-10-13 14:00:00,35.79,35.85,35.55,35.58,87100.0,17.6064,17.636,17.4884,17.5031,87100.0
2008-10-13 14:10:00,35.59,35.7,35.58,35.65,75300.0,17.508,17.5622,17.5031,17.5376,75300.0
2008-10-13 14:20:00,35.66,35.67,35.43,35.45,95700.0,17.5425,17.5474,17.4293,17.4392,95700.0
2008-10-13 14:30:00,35.45,35.69,35.4,35.63,67400.0,17.4392,17.5572,17.4146,17.5277,67400.0
2008-10-13 14:40:00,35.62,35.89,35.62,35.87,137200.0,17.5228,17.6556,17.5228,17.6458,137200.0
2008-10-13 14:50:00,35.88,35.97,35.79,35.91,99000.0,17.6507,17.695,17.6064,17.6655,99000.0
2008-10-13 15:00:00,35.92,36.26,35.92,36.17,93800.0,17.6704,17.8376,17.6704,17.7934,93800.0
2008-10-13 15:10:00,36.15,36.23,36.11,36.18,63000.0,17.7835,17.8229,17.7639,17.7983,63000.0
2008-10-13 15:20:00,36.18,36.43,36.12,36.32,112900.0,17.7983,17.9213,17.7688,17.8672,112900.0
2008-10-13 15:30:00,36.33,36.43,36.15,36.41,159800.0,17.8721,17.9213,17.7835,17.9114,159800.0
2008-10-13 15:40:00,36.42,36.84,36.39,36.74,267100.0,17.9164,18.123,17.9016,18.0738,267100.0
2008-10-13 15:50:00,36.75,37.62,36.42,37.49,586800.0,18.0787,18.5067,17.9164,18.4427,586800.0
2008-10-14 09:30:00,38.42,39.94,38.04,38.04,199500.0,18.9002,19.648,18.7133,18.7133,199500.0
2008-10-14 09:40:00,38.14,38.18,37.06,37.06,266200.0,18.7625,18.7822,18.2312,18.2312,266200.0
2008-10-14 09:50:00,37.06,37.59,36.82,36.94,396700.0,18.2312,18.4919,18.1131,18.1722,396700.0
2008-10-14 10:00:00,36.97,37.59,36.94,37.3,272700.0,18.1869,18.4919,18.1722,18.3493,272700.0
2008-10-14 10:10:00,37.29,37.35,36.85,36.97,173500.0,18.3443,18.3739,18.1279,18.1869,173500.0
2008-10-14 10:20:00,36.97,37.03,36.61,36.93,113800.0,18.1869,18.2164,18.0098,18.1672,113800.0
2008-10-14 10:30:00,36.95,37.01,36.53,36.55,128000.0,18.1771,18.2066,17.9705,17.9803,128000.0
2008-10-14 10:40:00,36.57,36.65,35.76,36.14,156300.0,17.9901,18.0295,17.5917,17.7786,156300.0
2008-10-14 10:50:00,36.14,36.56,36.11,36.53,131100.0,17.7786,17.9852,17.7639,17.9705,131100.0
2008-10-14 11:00:00,36.52,36.6,36.15,36.33,171500.0,17.9656,18.0049,17.7835,17.8721,171500.0
2008-10-14 11:10:00,36.32,36.37,35.97,36.37,115800.0,17.8672,17.8918,17.695,17.8918,115800.0
2008-10-14 11:20:00,36.37,37.02,36.29,36.92,83900.0,17.8918,18.2115,17.8524,18.1623,83900.0
2008-10-14 11:30:00,36.92,37.07,36.91,36.94,147600.0,18.1623,18.2361,18.1574,18.1722,147600.0
2008-10-14 11:40:00,36.85,37.0,36.77,36.97,48300.0,18.1279,18.2017,18.0885,18.1869,48300.0
2008-10-14 11:50:00,36.94,36.96,36.66,36.77,33900.0,18.1722,18.182,18.0344,18.0885,33900.0
2008-10-14 12:00:00,36.77,36.78,36.18,36.49,79200.0,18.0885,18.0935,17.7983,17.9508,79200.0
2008-10-14 12:10:00,36.49,36.8,36.49,36.78,56800.0,17.9508,18.1033,17.9508,18.0935,56800.0
2008-10-14 12:20:00,36.76,36.99,36.74,36.9,50000.0,18.0836,18.1968,18.0738,18.1525,50000.0
2008-10-14 12:30:00,36.91,37.0,36.76,36.96,52400.0,18.1574,18.2017,18.0836,18.182,52400.0
2008-10-14 12:40:00,36.96,37.06,36.94,37.01,33700.0,18.182,18.2312,18.1722,18.2066,33700.0
2008-10-14 12:50:00,37.03,37.06,36.82,36.85,50300.0,18.2164,18.2312,18.1131,18.1279,50300.0
2008-10-14 13:00:00,36.85,36.85,36.57,36.65,37900.0,18.1279,18.1279,17.9901,18.0295,37900.0
2008-10-14 13:10:00,36.65,36.65,36.46,36.6,53900.0,18.0295,18.0295,17.936,18.0049,53900.0
2008-10-14 13:20:00,36.61,36.63,36.52,36.6,34800.0,18.0098,18.0197,17.9656,18.0049,34800.0
2008-10-14 13:30:00,36.59,36.83,36.58,36.69,47800.0,18.0,18.1181,17.9951,18.0492,47800.0
2008-10-14 13:40:00,36.67,36.94,36.54,36.77,149300.0,18.0393,18.1722,17.9754,18.0885,149300.0
2008-10-14 13:50:00,36.75,36.82,36.4,36.57,76200.0,18.0787,18.1131,17.9065,17.9901,76200.0
2008-10-14 14:00:00,36.59,36.87,36.36,36.41,142100.0,18.0,18.1377,17.8868,17.9114,142100.0
2008-10-14 14:10:00,36.41,36.47,35.74,35.95,155000.0,17.9114,17.941,17.5818,17.6851,155000.0
2008-10-14 14:20:00,35.97,36.37,35.69,36.35,89300.0,17.695,17.8918,17.5572,17.8819,89300.0
2008-10-14 14:30:00,36.35,36.48,35.9,35.97,78200.0,17.8819,17.9459,17.6605,17.695,78200.0
2008-10-14 14:40:00,35.95,36.01,35.44,35.46,112400.0,17.6851,17.7147,17.4343,17.4441,112400.0
2008-10-14 14:50:00,35.45,35.68,35.33,35.49,112900.0,17.4392,17.5523,17.3801,17.4589,112900.0
2008-10-14 15:00:00,35.5,36.23,35.43,36.21,106900.0,17.4638,17.8229,17.4293,17.8131,106900.0
2008-10-14 15:10:00,36.24,36.59,36.18,36.4,139800.0,17.8278,18.0,17.7983,17.9065,139800.0
2008-10-14 15:20:00,36.39,36.83,36.28,36.83,117400.0,17.9016,18.1181,17.8475,18.1181,117400.0
2008-10-14 15:30:00,36.91,37.26,36.56,36.62,182100.0,18.1574,18.3296,17.9852,18.0147,182100.0
2008-10-14 15:40:00,36.61,37.24,36.53,37.03,159700.0,18.0098,18.3197,17.9705,18.2164,159700.0
2008-10-14 15:50:00,37.03,37.12,36.78,37.09,221900.0,18.2164,18.2607,18.0935,18.246,221900.0
2008-10-15 09:30:00,36.55,36.55,35.42,35.7,154300.0,17.9803,17.9803,17.4244,17.5622,154300.0
2008-10-15 09:40:00,35.7,35.78,35.17,35.31,127600.0,17.5622,17.6015,17.3014,17.3703,127600.0
2008-10-15 09:50:00,35.32,35.66,35.11,35.46,76800.0,17.3752,17.5425,17.2719,17.4441,76800.0
2008-10-15 10:00:00,35.44,35.53,35.14,35.33,82700.0,17.4343,17.4785,17.2867,17.3801,82700.0
2008-10-15 10:10:00,35.33,35.68,35.31,35.54,56600.0,17.3801,17.5523,17.3703,17.4835,56600.0
2008-10-15 10:20:00,35.53,35.73,35.42,35.65,57700.0,17.4785,17.5769,17.4244,17.5376,57700.0
2008-10-15 10:30:00,35.59,35.98,35.59,35.93,62900.0,17.508,17.6999,17.508,17.6753,62900.0
2008-10-15 10:40:00,35.89,35.99,35.24,35.34,85600.0,17.6556,17.7048,17.3359,17.3851,85600.0
2008-10-15 10:50:00,35.35,35.66,35.34,35.41,45500.0,17.39,17.5425,17.3851,17.4195,45500.0
2008-10-15 11:00:00,35.42,35.61,35.33,35.59,76600.0,17.4244,17.5179,17.3801,17.508,76600.0
2008-10-15 11:10:00,35.61,35.79,35.49,35.74,84500.0,17.5179,17.6064,17.4589,17.5818,84500.0
2008-10-15 11:20:00,35.73,35.75,35.34,35.48,81200.0,17.5769,17.5868,17.3851,17.4539,81200.0
2008-10-15 11:30:00,35.45,35.75,35.44,35.72,79700.0,17.4392,17.5868,17.4343,17.572,79700.0
2008-10-15 11:40:00,35.75,35.94,35.68,35.77,126300.0,17.5868,17.6802,17.5523,17.5966,126300.0
2008-10-15 11:50:00,35.8,35.96,35.7,35.94,117300.0,17.6114,17.6901,17.5622,17.6802,117300.0
2008-10-15 12:00:00,35.93,36.12,35.9,36.05,137500.0,17.6753,17.7688,17.6605,17.7343,137500.0
2008-10-15 12:10:00,36.05,36.07,35.79,35.9,100200.0,17.7343,17.7442,17.6064,17.6605,100200.0
2008-10-15 12:20:00,35.88,35.88,35.56,35.72,119400.0,17.6507,17.6507,17.4933,17.572,119400.0
2008-10-15 12:30:00,35.71,35.91,35.68,35.91,38800.0,17.5671,17.6655,17.5523,17.6655,38800.0
2008-10-15 12:40:00,35.92,36.07,35.87,35.95,65800.0,17.6704,17.7442,17.6458,17.6851,65800.0
2008-10-15 12:50:00,35.91,36.06,35.8,35.8,52600.0,17.6655,17.7393,17.6114,17.6114,52600.0
2008-10-15 13:00:00,35.8,35.8,35.48,35.59,38300.0,17.6114,17.6114,17.4539,17.508,38300.0
2008-10-15 13:10:00,35.6,35.69,35.21,35.24,55600.0,17.513,17.5572,17.3211,17.3359,55600.0
2008-10-15 13:20:00,35.26,35.45,35.06,35.24,99100.0,17.3457,17.4392,17.2473,17.3359,99100.0
2008-10-15 13:30:00,35.27,35.31,34.81,34.89,80400.0,17.3506,17.3703,17.1243,17.1637,80400.0
2008-10-15 13:40:00,34.89,34.96,34.73,34.93,80100.0,17.1637,17.1981,17.085,17.1834,80100.0
2008-10-15 13:50:00,34.93,34.95,34.72,34.8,108400.0,17.1834,17.1932,17.0801,17.1194,108400.0
2008-10-15 14:00:00,34.78,34.92,34.7,34.89,112700.0,17.1096,17.1785,17.0702,17.1637,112700.0
2008-10-15 14:10:00,34.89,34.95,34.76,34.9,105800.0,17.1637,17.1932,17.0997,17.1686,105800.0
2008-10-15 14:20:00,34.9,35.29,34.88,35.19,115100.0,17.1686,17.3605,17.1588,17.3113,115100.0
2008-10-15 14:30:00,35.18,35.23,35.07,35.12,66600.0,17.3064,17.331,17.2522,17.2768,66600.0
2008-10-15 14:40:00,35.12,35.5,34.86,35.39,372500.0,17.2768,17.4638,17.1489,17.4097,372500.0
2008-10-15 14:50:00,35.4,35.4,35.09,35.12,101800.0,17.4146,17.4146,17.2621,17.2768,101800.0
2008-10-15 15:00:00,35.13,35.46,35.01,35.39,193300.0,17.2818,17.4441,17.2227,17.4097,193300.0
2008-10-15 15:10:00,35.38,35.38,34.97,35.03,128100.0,17.4047,17.4047,17.203,17.2326,128100.0
2008-10-15 15:20:00,35.02,35.19,34.8,34.88,147900.0,17.2276,17.3113,17.1194,17.1588,147900.0
2008-10-15 15:30:00,34.92,35.05,34.63,34.94,156200.0,17.1785,17.2424,17.0358,17.1883,156200.0
2008-10-15 15:40:00,34.91,34.94,34.47,34.48,231300.0,17.1735,17.1883,16.9571,16.962,231300.0
2008-10-15 15:50:00,34.48,34.71,34.21,34.3,352000.0,16.962,17.0751,16.8292,16.8735,352000.0
2008-10-16 09:30:00,34.24,34.51,33.44,33.7,153900.0,16.8439,16.9768,16.4504,16.5783,153900.0
2008-10-16 09:40:00,33.73,34.59,33.72,34.49,111500.0,16.593,17.0161,16.5881,16.9669,111500.0
2008-10-16 09:50:00,34.51,34.78,34.3,34.44,127900.0,16.9768,17.1096,16.8735,16.9423,127900.0
2008-10-16 10:00:00,34.45,34.72,34.14,34.48,129900.0,16.9472,17.0801,16.7947,16.962,129900.0
2008-10-16 10:10:00,34.47,34.5,33.75,34.01,145200.0,16.9571,16.9718,16.6029,16.7308,145200.0
2008-10-16 10:20:00,33.99,34.29,33.72,33.76,83500.0,16.7209,16.8685,16.5881,16.6078,83500.0
2008-10-16 10:30:00,33.69,33.75,33.21,33.31,177600.0,16.5734,16.6029,16.3372,16.3864,177600.0
2008-10-16 10:40:00,33.3,33.83,33.29,33.8,140300.0,16.3815,16.6422,16.3766,16.6275,140300.0
2008-10-16 10:50:00,33.83,33.83,33.5,33.5,98900.0,16.6422,16.6422,16.4799,16.4799,98900.0
2008-10-16 11:00:00,33.5,33.53,33.1,33.11,134000.0,16.4799,16.4947,16.2831,16.288,134000.0
2008-10-16 11:10:00,33.13,33.45,33.07,33.4,103900.0,16.2979,16.4553,16.2684,16.4307,103900.0
2008-10-16 11:20:00,33.36,33.83,33.33,33.5,104300.0,16.411,16.6422,16.3963,16.4799,104300.0
2008-10-16 11:30:00,33.5,34.36,33.48,33.91,137700.0,16.4799,16.903,16.4701,16.6816,137700.0
2008-10-16 11:40:00,33.91,34.07,33.7,33.89,74900.0,16.6816,16.7603,16.5783,16.6718,74900.0
2008-10-16 11:50:00,33.89,34.16,33.65,33.76,86100.0,16.6718,16.8046,16.5537,16.6078,86100.0
2008-10-16 12:00:00,33.74,33.91,33.39,33.52,76600.0,16.598,16.6816,16.4258,16.4897,76600.0
2008-10-16 12:10:00,33.57,34.46,33.54,34.17,121500.0,16.5143,16.9522,16.4996,16.8095,121500.0
2008-10-16 12:20:00,34.17,34.81,34.17,34.41,109500.0,16.8095,17.1243,16.8095,16.9276,109500.0
2008-10-16 12:30:00,34.39,34.61,34.28,34.6,143900.0,16.9177,17.026,16.8636,17.021,143900.0
2008-10-16 12:40:00,34.6,34.71,33.99,34.24,138500.0,17.021,17.0751,16.7209,16.8439,138500.0
2008-10-16 12:50:00,34.23,34.64,34.07,34.29,172300.0,16.839,17.0407,16.7603,16.8685,172300.0
2008-10-16 13:00:00,34.26,34.64,34.1,34.46,148700.0,16.8538,17.0407,16.7751,16.9522,148700.0
2008-10-16 13:10:00,34.47,35.02,34.45,34.92,256600.0,16.9571,17.2276,16.9472,17.1785,256600.0
2008-10-16 13:20:00,34.85,35.04,34.61,34.64,110800.0,17.144,17.2375,17.026,17.0407,110800.0
2008-10-16 13:30:00,34.65,34.8,34.08,34.16,90100.0,17.0456,17.1194,16.7652,16.8046,90100.0
2008-10-16 13:40:00,34.15,34.49,34.01,34.32,89800.0,16.7997,16.9669,16.7308,16.8833,89800.0
2008-10-16 13:50:00,34.33,35.14,34.33,34.94,134500.0,16.8882,17.2867,16.8882,17.1883,134500.0
2008-10-16 14:00:00,34.95,34.97,34.45,34.45,84500.0,17.1932,17.203,16.9472,16.9472,84500.0
2008-10-16 14:10:00,34.47,34.56,34.24,34.41,85000.0,16.9571,17.0014,16.8439,16.9276,85000.0
2008-10-16 14:20:00,34.41,34.49,34.1,34.35,67300.0,16.9276,16.9669,16.7751,16.898,67300.0
2008-10-16 14:30:00,34.36,34.68,34.34,34.67,68300.0,16.903,17.0604,16.8931,17.0555,68300.0
2008-10-16 14:40:00,34.67,34.97,34.5,34.97,111600.0,17.0555,17.203,16.9718,17.203,111600.0
2008-10-16 14:50:00,34.97,35.25,34.83,34.89,143900.0,17.203,17.3408,17.1342,17.1637,143900.0
2008-10-16 15:00:00,34.87,35.52,34.76,35.5,162000.0,17.1539,17.4736,17.0997,17.4638,162000.0
2008-10-16 15:10:00,35.52,35.94,35.4,35.62,178700.0,17.4736,17.6802,17.4146,17.5228,178700.0
2008-10-16 15:20:00,35.61,35.74,35.44,35.71,163700.0,17.5179,17.5818,17.4343,17.5671,163700.0
2008-10-16 15:30:00,35.72,35.84,35.34,35.76,242300.0,17.572,17.631,17.3851,17.5917,242300.0
2008-10-16 15:40:00,35.78,36.19,35.76,36.19,285000.0,17.6015,17.8032,17.5917,17.8032,285000.0
2008-10-16 15:50:00,36.17,36.27,35.97,36.07,337000.0,17.7934,17.8426,17.695,17.7442,337000.0
2008-10-17 09:30:00,35.97,35.97,34.73,35.17,541100.0,17.695,17.695,17.085,17.3014,541100.0
2008-10-17 09:40:00,35.11,35.75,34.87,35.55,132300.0,17.2719,17.5868,17.1539,17.4884,132300.0
2008-10-17 09:50:00,35.53,35.98,35.31,35.71,129200.0,17.4785,17.6999,17.3703,17.5671,129200.0
2008-10-17 10:00:00,35.73,35.98,35.43,35.44,137400.0,17.5769,17.6999,17.4293,17.4343,137400.0
2008-10-17 10:10:00,35.45,35.62,35.16,35.52,119200.0,17.4392,17.5228,17.2965,17.4736,119200.0
2008-10-17 10:20:00,35.54,35.57,35.34,35.55,128400.0,17.4835,17.4982,17.3851,17.4884,128400.0
2008-10-17 10:30:00,35.57,35.59,35.25,35.46,64400.0,17.4982,17.508,17.3408,17.4441,64400.0
2008-10-17 10:40:00,35.46,35.59,35.42,35.53,145600.0,17.4441,17.508,17.4244,17.4785,145600.0
2008-10-17 10:50:00,35.54,35.76,35.49,35.75,141900.0,17.4835,17.5917,17.4589,17.5868,141900.0
2008-10-17 11:00:00,35.76,36.05,35.72,36.02,114300.0,17.5917,17.7343,17.572,17.7196,114300.0
2008-10-17 11:10:00,36.0,36.0,35.54,35.63,90500.0,17.7097,17.7097,17.4835,17.5277,90500.0
2008-10-17 11:20:00,35.63,35.68,35.47,35.64,99800.0,17.5277,17.5523,17.449,17.5326,99800.0
2008-10-17 11:30:00,35.63,36.0,35.63,35.76,102300.0,17.5277,17.7097,17.5277,17.5917,102300.0
2008-10-17 11:40:00,35.78,35.9,35.67,35.71,162000.0,17.6015,17.6605,17.5474,17.5671,162000.0
2008-10-17 11:50:00,35.71,35.81,35.67,35.73,131000.0,17.5671,17.6163,17.5474,17.5769,131000.0
2008-10-17 12:00:00,35.73,35.85,35.7,35.75,80100.0,17.5769,17.636,17.5622,17.5868,80100.0
2008-10-17 12:10:00,35.79,35.8,35.63,35.75,87000.0,17.6064,17.6114,17.5277,17.5868,87000.0
2008-10-17 12:20:00,35.76,36.08,35.75,36.05,72100.0,17.5917,17.7491,17.5868,17.7343,72100.0
2008-10-17 12:30:00,36.04,36.09,35.78,35.82,135800.0,17.7294,17.754,17.6015,17.6212,135800.0
2008-10-17 12:40:00,35.81,36.41,35.81,36.41,149900.0,17.6163,17.9114,17.6163,17.9114,149900.0
2008-10-17 12:50:00,36.4,36.87,36.3,36.6,108400.0,17.9065,18.1377,17.8573,18.0049,108400.0
2008-10-17 13:00:00,36.61,36.87,36.61,36.67,109900.0,18.0098,18.1377,18.0098,18.0393,109900.0
2008-10-17 13:10:00,36.67,36.86,36.64,36.82,80300.0,18.0393,18.1328,18.0246,18.1131,80300.0
2008-10-17 13:20:00,36.82,37.21,36.74,37.1,146500.0,18.1131,18.305,18.0738,18.2509,146500.0
2008-10-17 13:30:00,37.11,37.34,37.03,37.26,188400.0,18.2558,18.3689,18.2164,18.3296,188400.0
2008-10-17 13:40:00,37.26,37.42,36.82,36.91,170800.0,18.3296,18.4083,18.1131,18.1574,170800.0
2008-10-17 13:50:00,36.89,37.0,36.74,36.87,136400.0,18.1476,18.2017,18.0738,18.1377,136400.0
2008-10-17 14:00:00,36.89,37.0,36.73,36.73,142700.0,18.1476,18.2017,18.0689,18.0689,142700.0
2008-10-17 14:10:00,36.74,36.83,36.61,36.68,93400.0,18.0738,18.1181,18.0098,18.0443,93400.0
2008-10-17 14:20:00,36.68,36.71,36.36,36.51,65600.0,18.0443,18.059,17.8868,17.9606,65600.0
2008-10-17 14:30:00,36.51,36.69,36.28,36.29,126000.0,17.9606,18.0492,17.8475,17.8524,126000.0
2008-10-17 14:40:00,36.3,36.67,36.08,36.59,140500.0,17.8573,18.0393,17.7491,18.0,140500.0
2008-10-17 14:50:00,36.59,36.73,36.42,36.73,106200.0,18.0,18.0689,17.9164,18.0689,106200.0
2008-10-17 15:00:00,36.71,36.97,36.65,36.79,144700.0,18.059,18.1869,18.0295,18.0984,144700.0
2008-10-17 15:10:00,36.8,36.8,36.4,36.4,111900.0,18.1033,18.1033,17.9065,17.9065,111900.0
2008-10-17 15:20:00,36.4,36.55,36.02,36.37,277300.0,17.9065,17.9803,17.7196,17.8918,277300.0
2008-10-17 15:30:00,36.38,36.63,35.88,36.19,224500.0,17.8967,18.0197,17.6507,17.8032,224500.0
2008-10-17 15:40:00,36.17,36.48,36.03,36.1,242300.0,17.7934,17.9459,17.7245,17.7589,242300.0
2008-10-17 15:50:00,36.09,36.26,35.94,35.99,291100.0,17.754,17.8376,17.6802,17.7048,291100.0
2008-10-20 09:30:00,36.75,36.75,35.49,35.76,179500.0,18.0787,18.0787,17.4589,17.5917,179500.0
2008-10-20 09:40:00,35.78,36.09,35.7,36.05,87500.0,17.6015,17.754,17.5622,17.7343,87500.0
2008-10-20 09:50:00,36.06,36.43,36.06,36.41,77100.0,17.7393,17.9213,17.7393,17.9114,77100.0
2008-10-20 10:00:00,36.43,36.61,36.35,36.42,103300.0,17.9213,18.0098,17.8819,17.9164,103300.0
2008-10-20 10:10:00,36.4,36.51,36.15,36.26,71100.0,17.9065,17.9606,17.7835,17.8376,71100.0
2008-10-20 10:20:00,36.27,36.51,36.24,36.48,84300.0,17.8426,17.9606,17.8278,17.9459,84300.0
2008-10-20 10:30:00,36.5,36.54,36.27,36.39,99600.0,17.9557,17.9754,17.8426,17.9016,99600.0
2008-10-20 10:40:00,36.4,36.56,36.37,36.54,104600.0,17.9065,17.9852,17.8918,17.9754,104600.0
2008-10-20 10:50:00,36.54,36.57,36.06,36.3,133000.0,17.9754,17.9901,17.7393,17.8573,133000.0
2008-10-20 11:00:00,36.3,36.44,36.28,36.31,52100.0,17.8573,17.9262,17.8475,17.8622,52100.0
2008-10-20 11:10:00,36.3,36.37,36.07,36.32,46400.0,17.8573,17.8918,17.7442,17.8672,46400.0
2008-10-20 11:20:00,36.34,36.53,36.34,36.53,40500.0,17.877,17.9705,17.877,17.9705,40500.0
2008-10-20 11:30:00,36.53,36.57,36.4,36.45,137600.0,17.9705,17.9901,17.9065,17.9311,137600.0
2008-10-20 11:40:00,36.49,36.65,36.36,36.58,96400.0,17.9508,18.0295,17.8868,17.9951,96400.0
2008-10-20 11:50:00,36.58,36.61,36.46,36.51,150600.0,17.9951,18.0098,17.936,17.9606,150600.0
2008-10-20 12:00:00,36.52,36.59,36.33,36.42,53000.0,17.9656,18.0,17.8721,17.9164,53000.0
2008-10-20 12:10:00,36.4,36.61,36.39,36.56,78500.0,17.9065,18.0098,17.9016,17.9852,78500.0
2008-10-20 12:20:00,36.56,36.68,36.52,36.67,41400.0,17.9852,18.0443,17.9656,18.0393,41400.0
2008-10-20 12:30:00,36.67,36.83,36.61,36.66,40500.0,18.0393,18.1181,18.0098,18.0344,40500.0
2008-10-20 12:40:00,36.65,36.75,36.51,36.75,47400.0,18.0295,18.0787,17.9606,18.0787,47400.0
2008-10-20 12:50:00,36.74,36.77,36.58,36.77,29600.0,18.0738,18.0885,17.9951,18.0885,29600.0
2008-10-20 13:00:00,36.77,36.81,36.59,36.76,38500.0,18.0885,18.1082,18.0,18.0836,38500.0
2008-10-20 13:10:00,36.8,36.87,36.75,36.84,64200.0,18.1033,18.1377,18.0787,18.123,64200.0
2008-10-20 13:20:00,36.86,37.06,36.83,36.92,85100.0,18.1328,18.2312,18.1181,18.1623,85100.0
2008-10-20 13:30:00,36.93,37.04,36.89,36.91,89200.0,18.1672,18.2214,18.1476,18.1574,89200.0
2008-10-20 13:40:00,36.92,37.08,36.88,37.05,84400.0,18.1623,18.241,18.1426,18.2263,84400.0
2008-10-20 13:50:00,37.06,37.07,36.92,37.0,52400.0,18.2312,18.2361,18.1623,18.2017,52400.0
2008-10-20 14:00:00,37.01,37.31,36.99,37.24,68300.0,18.2066,18.3542,18.1968,18.3197,68300.0
2008-10-20 14:10:00,37.25,37.31,36.99,37.01,79100.0,18.3247,18.3542,18.1968,18.2066,79100.0
2008-10-20 14:20:00,37.01,37.12,36.97,37.06,57400.0,18.2066,18.2607,18.1869,18.2312,57400.0
2008-10-20 14:30:00,37.07,37.11,36.9,37.1,85400.0,18.2361,18.2558,18.1525,18.2509,85400.0
2008-10-20 14:40:00,37.09,37.37,37.09,37.2,70000.0,18.246,18.3837,18.246,18.3001,70000.0
2008-10-20 14:50:00,37.19,37.27,37.0,37.26,53500.0,18.2951,18.3345,18.2017,18.3296,53500.0
2008-10-20 15:00:00,37.26,37.44,37.1,37.23,59400.0,18.3296,18.4181,18.2509,18.3148,59400.0
2008-10-20 15:10:00,37.24,37.55,37.19,37.49,78500.0,18.3197,18.4722,18.2951,18.4427,78500.0
2008-10-20 15:20:00,37.5,37.58,37.26,37.37,112800.0,18.4476,18.487,18.3296,18.3837,112800.0
2008-10-20 15:30:00,37.37,37.8,37.24,37.75,128300.0,18.3837,18.5952,18.3197,18.5706,128300.0
2008-10-20 15:40:00,37.77,37.87,37.66,37.72,149100.0,18.5805,18.6297,18.5264,18.5559,149100.0
2008-10-20 15:50:00,37.73,38.0,37.58,37.98,252100.0,18.5608,18.6936,18.487,18.6838,252100.0
2008-10-21 09:30:00,36.81,37.53,36.56,36.96,159400.0,18.1082,18.4624,17.9852,18.182,159400.0
2008-10-21 09:40:00,36.97,36.98,36.66,36.89,123300.0,18.1869,18.1918,18.0344,18.1476,123300.0
2008-10-21 09:50:00,36.89,36.97,36.57,36.63,164600.0,18.1476,18.1869,17.9901,18.0197,164600.0
2008-10-21 10:00:00,36.64,36.74,36.52,36.55,105900.0,18.0246,18.0738,17.9656,17.9803,105900.0
2008-10-21 10:10:00,36.55,36.81,36.43,36.78,102100.0,17.9803,18.1082,17.9213,18.0935,102100.0
2008-10-21 10:20:00,36.78,37.07,36.75,36.91,78500.0,18.0935,18.2361,18.0787,18.1574,78500.0
2008-10-21 10:30:00,36.91,36.92,36.77,36.81,63100.0,18.1574,18.1623,18.0885,18.1082,63100.0
2008-10-21 10:40:00,36.82,36.98,36.69,36.73,57600.0,18.1131,18.1918,18.0492,18.0689,57600.0
2008-10-21 10:50:00,36.73,36.81,36.59,36.71,106400.0,18.0689,18.1082,18.0,18.059,106400.0
2008-10-21 11:00:00,36.7,36.81,36.63,36.7,46800.0,18.0541,18.1082,18.0197,18.0541,46800.0
2008-10-21 11:10:00,36.67,36.92,36.64,36.86,32100.0,18.0393,18.1623,18.0246,18.1328,32100.0
2008-10-21 11:20:00,36.85,36.86,36.61,36.78,69600.0,18.1279,18.1328,18.0098,18.0935,69600.0
2008-10-21 11:30:00,36.77,36.88,36.66,36.72,40000.0,18.0885,18.1426,18.0344,18.0639,40000.0
2008-10-21 11:40:00,36.72,36.85,36.7,36.72,33600.0,18.0639,18.1279,18.0541,18.0639,33600.0
2008-10-21 11:50:00,36.71,36.73,36.13,36.25,79700.0,18.059,18.0689,17.7737,17.8327,79700.0
2008-10-21 12:00:00,36.21,36.32,36.09,36.28,57000.0,17.8131,17.8672,17.754,17.8475,57000.0
2008-10-21 12:10:00,36.28,36.33,35.98,36.0,86500.0,17.8475,17.8721,17.6999,17.7097,86500.0
2008-10-21 12:20:00,36.0,36.23,35.99,36.11,73900.0,17.7097,17.8229,17.7048,17.7639,73900.0
2008-10-21 12:30:00,36.1,36.12,35.94,35.98,123300.0,17.7589,17.7688,17.6802,17.6999,123300.0
2008-10-21 12:40:00,35.98,36.01,35.72,35.8,63500.0,17.6999,17.7147,17.572,17.6114,63500.0
2008-10-21 12:50:00,35.81,35.84,35.62,35.64,70600.0,17.6163,17.631,17.5228,17.5326,70600.0
2008-10-21 13:00:00,35.62,35.82,35.57,35.75,100600.0,17.5228,17.6212,17.4982,17.5868,100600.0
2008-10-21 13:10:00,35.76,36.01,35.72,35.95,71700.0,17.5917,17.7147,17.572,17.6851,71700.0
2008-10-21 13:20:00,35.96,36.27,35.95,36.02,59600.0,17.6901,17.8426,17.6851,17.7196,59600.0
2008-10-21 13:30:00,36.02,36.32,36.01,36.3,56900.0,17.7196,17.8672,17.7147,17.8573,56900.0
2008-10-21 13:40:00,36.29,36.43,36.18,36.28,67800.0,17.8524,17.9213,17.7983,17.8475,67800.0
2008-10-21 13:50:00,36.28,36.28,36.07,36.15,26800.0,17.8475,17.8475,17.7442,17.7835,26800.0
2008-10-21 14:00:00,36.18,36.38,36.18,36.22,28000.0,17.7983,17.8967,17.7983,17.818,28000.0
2008-10-21 14:10:00,36.23,36.49,36.17,36.41,69800.0,17.8229,17.9508,17.7934,17.9114,69800.0
2008-10-21 14:20:00,36.42,36.74,36.39,36.71,40400.0,17.9164,18.0738,17.9016,18.059,40400.0
2008-10-21 14:30:00,36.73,36.82,36.53,36.66,63400.0,18.0689,18.1131,17.9705,18.0344,63400.0
2008-10-21 14:40:00,36.63,36.92,36.63,36.86,73400.0,18.0197,18.1623,18.0197,18.1328,73400.0
2008-10-21 14:50:00,36.86,36.86,36.5,36.83,94200.0,18.1328,18.1328,17.9557,18.1181,94200.0
2008-10-21 15:00:00,36.84,37.0,36.67,36.76,92300.0,18.123,18.2017,18.0393,18.0836,92300.0
2008-10-21 15:10:00,36.75,36.85,36.53,36.53,48800.0,18.0787,18.1279,17.9705,17.9705,48800.0
2008-10-21 15:20:00,36.52,36.55,36.22,36.37,98800.0,17.9656,17.9803,17.818,17.8918,98800.0
2008-10-21 15:30:00,36.37,36.47,36.06,36.17,152400.0,17.8918,17.941,17.7393,17.7934,152400.0
2008-10-21 15:40:00,36.17,36.44,35.79,35.92,179500.0,17.7934,17.9262,17.6064,17.6704,179500.0
2008-10-21 15:50:00,35.92,36.11,35.88,35.99,186900.0,17.6704,17.7639,17.6507,17.7048,186900.0
2008-10-22 09:30:00,35.34,35.42,34.95,35.01,150600.0,17.3851,17.4244,17.1932,17.2227,150600.0
2008-10-22 09:40:00,35.02,35.49,35.0,35.1,138900.0,17.2276,17.4589,17.2178,17.267,138900.0
2008-10-22 09:50:00,35.1,35.13,34.79,34.81,221700.0,17.267,17.2818,17.1145,17.1243,221700.0
2008-10-22 10:00:00,34.81,34.95,34.48,34.64,132600.0,17.1243,17.1932,16.962,17.0407,132600.0
2008-10-22 10:10:00,34.65,34.89,34.61,34.74,133700.0,17.0456,17.1637,17.026,17.0899,133700.0
2008-10-22 10:20:00,34.76,34.89,34.43,34.53,79500.0,17.0997,17.1637,16.9374,16.9866,79500.0
2008-10-22 10:30:00,34.53,34.8,34.47,34.8,48900.0,16.9866,17.1194,16.9571,17.1194,48900.0
2008-10-22 10:40:00,34.8,35.09,34.76,35.02,107200.0,17.1194,17.2621,17.0997,17.2276,107200.0
2008-10-22 10:50:00,35.01,35.07,34.82,34.89,48500.0,17.2227,17.2522,17.1293,17.1637,48500.0
2008-10-22 11:00:00,34.88,35.01,34.67,34.7,48800.0,17.1588,17.2227,17.0555,17.0702,48800.0
2008-10-22 11:10:00,34.72,35.01,34.72,34.98,43500.0,17.0801,17.2227,17.0801,17.208,43500.0
2008-10-22 11:20:00,34.99,34.99,34.71,34.79,51400.0,17.2129,17.2129,17.0751,17.1145,51400.0
2008-10-22 11:30:00,34.74,34.9,34.62,34.72,33900.0,17.0899,17.1686,17.0309,17.0801,33900.0
2008-10-22 11:40:00,34.7,35.05,34.64,34.92,78600.0,17.0702,17.2424,17.0407,17.1785,78600.0
2008-10-22 11:50:00,34.92,35.0,34.72,34.75,79400.0,17.1785,17.2178,17.0801,17.0948,79400.0
2008-10-22 12:00:00,34.75,34.86,34.65,34.8,54900.0,17.0948,17.1489,17.0456,17.1194,54900.0
2008-10-22 12:10:00,34.81,34.98,34.66,34.98,48400.0,17.1243,17.208,17.0505,17.208,48400.0
2008-10-22 12:20:00,34.98,35.09,34.95,34.96,82300.0,17.208,17.2621,17.1932,17.1981,82300.0
2008-10-22 12:30:00,34.96,35.0,34.81,34.97,39900.0,17.1981,17.2178,17.1243,17.203,39900.0
2008-10-22 12:40:00,34.98,35.05,34.8,34.8,50400.0,17.208,17.2424,17.1194,17.1194,50400.0
2008-10-22 12:50:00,34.81,34.95,34.78,34.82,34100.0,17.1243,17.1932,17.1096,17.1293,34100.0
2008-10-22 13:00:00,34.8,34.8,34.54,34.69,51700.0,17.1194,17.1194,16.9915,17.0653,51700.0
2008-10-22 13:10:00,34.68,34.68,34.5,34.64,40400.0,17.0604,17.0604,16.9718,17.0407,40400.0
2008-10-22 13:20:00,34.61,34.66,34.35,34.44,60800.0,17.026,17.0505,16.898,16.9423,60800.0
2008-10-22 13:30:00,34.47,34.48,34.18,34.23,108000.0,16.9571,16.962,16.8144,16.839,108000.0
2008-10-22 13:40:00,34.23,34.36,34.17,34.33,72800.0,16.839,16.903,16.8095,16.8882,72800.0
2008-10-22 13:50:00,34.33,34.35,34.13,34.35,48900.0,16.8882,16.898,16.7898,16.898,48900.0
2008-10-22 14:00:00,34.33,34.37,34.21,34.21,53000.0,16.8882,16.9079,16.8292,16.8292,53000.0
2008-10-22 14:10:00,34.21,34.29,34.09,34.28,51300.0,16.8292,16.8685,16.7701,16.8636,51300.0
2008-10-22 14:20:00,34.27,34.56,34.26,34.48,62000.0,16.8587,17.0014,16.8538,16.962,62000.0
2008-10-22 14:30:00,34.48,34.5,34.13,34.15,79600.0,16.962,16.9718,16.7898,16.7997,79600.0
2008-10-22 14:40:00,34.17,34.17,34.01,34.08,92100.0,16.8095,16.8095,16.7308,16.7652,92100.0
2008-10-22 14:50:00,34.05,34.13,33.92,34.12,105200.0,16.7505,16.7898,16.6865,16.7849,105200.0
2008-10-22 15:00:00,34.11,34.27,34.03,34.09,104300.0,16.78,16.8587,16.7406,16.7701,104300.0
2008-10-22 15:10:00,34.11,34.15,33.66,33.69,223700.0,16.78,16.7997,16.5586,16.5734,223700.0
2008-10-22 15:20:00,33.69,33.98,33.68,33.71,166300.0,16.5734,16.716,16.5684,16.5832,166300.0
2008-10-22 15:30:00,33.71,33.74,33.19,33.28,264000.0,16.5832,16.598,16.3274,16.3717,264000.0
2008-10-22 15:40:00,33.28,33.44,32.81,33.32,419800.0,16.3717,16.4504,16.1405,16.3914,419800.0
2008-10-22 15:50:00,33.32,34.08,33.3,33.91,552500.0,16.3914,16.7652,16.3815,16.6816,552500.0
2008-10-23 09:30:00,34.51,34.91,34.38,34.75,151300.0,16.9768,17.1735,16.9128,17.0948,151300.0
2008-10-23 09:40:00,34.75,34.81,34.36,34.58,144100.0,17.0948,17.1243,16.903,17.0112,144100.0
2008-10-23 09:50:00,34.54,34.94,34.36,34.75,155000.0,16.9915,17.1883,16.903,17.0948,155000.0
2008-10-23 10:00:00,34.73,35.49,34.68,35.32,175000.0,17.085,17.4589,17.0604,17.3752,175000.0
2008-10-23 10:10:00,35.34,35.48,35.03,35.17,167800.0,17.3851,17.4539,17.2326,17.3014,167800.0
2008-10-23 10:20:00,35.19,35.3,34.76,34.89,154600.0,17.3113,17.3654,17.0997,17.1637,154600.0
2008-10-23 10:30:00,34.87,35.59,34.87,35.46,145100.0,17.1539,17.508,17.1539,17.4441,145100.0
2008-10-23 10:40:00,35.43,36.07,35.43,35.79,165600.0,17.4293,17.7442,17.4293,17.6064,165600.0
2008-10-23 10:50:00,35.77,36.0,35.69,35.97,162900.0,17.5966,17.7097,17.5572,17.695,162900.0
2008-10-23 11:00:00,35.95,36.3,35.54,35.65,104100.0,17.6851,17.8573,17.4835,17.5376,104100.0
2008-10-23 11:10:00,35.63,35.73,35.48,35.51,94700.0,17.5277,17.5769,17.4539,17.4687,94700.0
2008-10-23 11:20:00,35.54,35.81,35.51,35.81,70200.0,17.4835,17.6163,17.4687,17.6163,70200.0
2008-10-23 11:30:00,35.78,36.25,35.76,36.23,75200.0,17.6015,17.8327,17.5917,17.8229,75200.0
2008-10-23 11:40:00,36.22,36.26,35.94,36.21,81200.0,17.818,17.8376,17.6802,17.8131,81200.0
2008-10-23 11:50:00,36.2,36.38,36.08,36.15,112400.0,17.8081,17.8967,17.7491,17.7835,112400.0
2008-10-23 12:00:00,36.15,36.18,35.73,35.77,63200.0,17.7835,17.7983,17.5769,17.5966,63200.0
2008-10-23 12:10:00,35.74,35.8,35.35,35.39,89800.0,17.5818,17.6114,17.39,17.4097,89800.0
2008-10-23 12:20:00,35.38,35.4,34.94,35.06,102600.0,17.4047,17.4146,17.1883,17.2473,102600.0
2008-10-23 12:30:00,35.05,35.35,34.86,34.9,129800.0,17.2424,17.39,17.1489,17.1686,129800.0
2008-10-23 12:40:00,34.91,35.3,34.8,35.17,82400.0,17.1735,17.3654,17.1194,17.3014,82400.0
2008-10-23 12:50:00,35.14,35.36,34.8,34.82,118200.0,17.2867,17.3949,17.1194,17.1293,118200.0
2008-10-23 13:00:00,34.84,34.94,34.45,34.65,164100.0,17.1391,17.1883,16.9472,17.0456,164100.0
2008-10-23 13:10:00,34.65,34.88,34.49,34.85,177500.0,17.0456,17.1588,16.9669,17.144,177500.0
2008-10-23 13:20:00,34.82,34.82,34.42,34.5,139500.0,17.1293,17.1293,16.9325,16.9718,139500.0
2008-10-23 13:30:00,34.5,34.76,34.2,34.55,109700.0,16.9718,17.0997,16.8243,16.9964,109700.0
2008-10-23 13:40:00,34.58,34.89,34.4,34.4,64100.0,17.0112,17.1637,16.9226,16.9226,64100.0
2008-10-23 13:50:00,34.4,34.74,34.3,34.62,105400.0,16.9226,17.0899,16.8735,17.0309,105400.0
2008-10-23 14:00:00,34.61,34.61,34.0,34.21,131900.0,17.026,17.026,16.7259,16.8292,131900.0
2008-10-23 14:10:00,34.2,34.24,33.76,33.85,101500.0,16.8243,16.8439,16.6078,16.6521,101500.0
2008-10-23 14:20:00,33.83,34.29,33.56,34.19,108400.0,16.6422,16.8685,16.5094,16.8193,108400.0
2008-10-23 14:30:00,34.19,34.61,34.1,34.61,114200.0,16.8193,17.026,16.7751,17.026,114200.0
2008-10-23 14:40:00,34.67,34.69,34.02,34.02,124100.0,17.0555,17.0653,16.7357,16.7357,124100.0
2008-10-23 14:50:00,34.08,34.27,33.85,34.16,104500.0,16.7652,16.8587,16.6521,16.8046,104500.0
2008-10-23 15:00:00,34.18,34.79,34.0,34.76,258100.0,16.8144,17.1145,16.7259,17.0997,258100.0
2008-10-23 15:10:00,34.76,35.06,34.34,34.42,268400.0,17.0997,17.2473,16.8931,16.9325,268400.0
2008-10-23 15:20:00,34.44,34.77,34.24,34.55,198400.0,16.9423,17.1047,16.8439,16.9964,198400.0
2008-10-23 15:30:00,34.54,34.75,34.36,34.36,256300.0,16.9915,17.0948,16.903,16.903,256300.0
2008-10-23 15:40:00,34.36,35.69,34.26,35.63,424100.0,16.903,17.5572,16.8538,17.5277,424100.0
2008-10-23 15:50:00,35.63,35.8,35.24,35.65,348600.0,17.5277,17.6114,17.3359,17.5376,348600.0
2008-10-24 09:30:00,33.49,35.55,33.01,33.89,93800.0,16.475,17.4884,16.2389,16.6718,93800.0
2008-10-24 09:40:00,33.9,34.18,33.57,34.04,204800.0,16.6767,16.8144,16.5143,16.7455,204800.0
2008-10-24 09:50:00,34.09,34.64,33.84,34.49,178400.0,16.7701,17.0407,16.6472,16.9669,178400.0
2008-10-24 10:00:00,34.49,34.92,34.29,34.43,214000.0,16.9669,17.1785,16.8685,16.9374,214000.0
2008-10-24 10:10:00,34.4,34.66,34.23,34.5,138700.0,16.9226,17.0505,16.839,16.9718,138700.0
2008-10-24 10:20:00,34.54,34.76,34.08,34.38,167500.0,16.9915,17.0997,16.7652,16.9128,167500.0
2008-10-24 10:30:00,34.36,34.74,34.25,34.44,144500.0,16.903,17.0899,16.8489,16.9423,144500.0
2008-10-24 10:40:00,34.42,34.84,34.26,34.7,132600.0,16.9325,17.1391,16.8538,17.0702,132600.0
2008-10-24 10:50:00,34.7,35.08,34.69,34.88,87300.0,17.0702,17.2572,17.0653,17.1588,87300.0
2008-10-24 11:00:00,34.88,35.21,34.5,34.55,68100.0,17.1588,17.3211,16.9718,16.9964,68100.0
2008-10-24 11:10:00,34.54,34.82,34.43,34.76,42000.0,16.9915,17.1293,16.9374,17.0997,42000.0
2008-10-24 11:20:00,34.75,35.36,34.73,35.01,100200.0,17.0948,17.3949,17.085,17.2227,100200.0
2008-10-24 11:30:00,35.01,35.39,34.71,35.29,87500.0,17.2227,17.4097,17.0751,17.3605,87500.0
2008-10-24 11:40:00,35.32,35.35,34.95,35.06,51000.0,17.3752,17.39,17.1932,17.2473,51000.0
2008-10-24 11:50:00,35.05,35.05,34.61,34.74,42200.0,17.2424,17.2424,17.026,17.0899,42200.0
2008-10-24 12:00:00,34.72,35.03,34.53,34.92,57600.0,17.0801,17.2326,16.9866,17.1785,57600.0
2008-10-24 12:10:00,34.89,34.96,34.58,34.66,51300.0,17.1637,17.1981,17.0112,17.0505,51300.0
2008-10-24 12:20:00,34.69,34.78,34.16,34.2,54800.0,17.0653,17.1096,16.8046,16.8243,54800.0
2008-10-24 12:30:00,34.21,34.43,34.14,34.23,80700.0,16.8292,16.9374,16.7947,16.839,80700.0
2008-10-24 12:40:00,34.24,34.38,34.01,34.18,79500.0,16.8439,16.9128,16.7308,16.8144,79500.0
2008-10-24 12:50:00,34.19,34.63,34.11,34.49,49200.0,16.8193,17.0358,16.78,16.9669,49200.0
2008-10-24 13:00:00,34.46,34.74,34.45,34.55,39700.0,16.9522,17.0899,16.9472,16.9964,39700.0
2008-10-24 13:10:00,34.52,35.13,34.44,35.06,46400.0,16.9817,17.2818,16.9423,17.2473,46400.0
2008-10-24 13:20:00,35.05,35.15,34.64,34.66,49900.0,17.2424,17.2916,17.0407,17.0505,49900.0
2008-10-24 13:30:00,34.66,34.68,34.44,34.53,57500.0,17.0505,17.0604,16.9423,16.9866,57500.0
2008-10-24 13:40:00,34.49,34.71,34.16,34.16,95200.0,16.9669,17.0751,16.8046,16.8046,95200.0
2008-10-24 13:50:00,34.17,34.6,34.16,34.19,67400.0,16.8095,17.021,16.8046,16.8193,67400.0
2008-10-24 14:00:00,34.2,34.32,34.07,34.25,48300.0,16.8243,16.8833,16.7603,16.8489,48300.0
2008-10-24 14:10:00,34.3,34.76,34.27,34.71,82000.0,16.8735,17.0997,16.8587,17.0751,82000.0
2008-10-24 14:20:00,34.65,34.67,34.32,34.52,65200.0,17.0456,17.0555,16.8833,16.9817,65200.0
2008-10-24 14:30:00,34.54,35.11,34.54,34.9,104000.0,16.9915,17.2719,16.9915,17.1686,104000.0
2008-10-24 14:40:00,34.89,35.21,34.5,34.59,153500.0,17.1637,17.3211,16.9718,17.0161,153500.0
2008-10-24 14:50:00,34.62,35.5,34.56,35.34,116200.0,17.0309,17.4638,17.0014,17.3851,116200.0
2008-10-24 15:00:00,35.34,35.9,35.21,35.31,145000.0,17.3851,17.6605,17.3211,17.3703,145000.0
2008-10-24 15:10:00,35.34,35.64,35.0,35.13,110900.0,17.3851,17.5326,17.2178,17.2818,110900.0
2008-10-24 15:20:00,35.08,35.87,35.03,35.63,171100.0,17.2572,17.6458,17.2326,17.5277,171100.0
2008-10-24 15:30:00,35.63,35.63,35.0,35.14,172900.0,17.5277,17.5277,17.2178,17.2867,172900.0
2008-10-24 15:40:00,35.19,35.79,35.18,35.68,218100.0,17.3113,17.6064,17.3064,17.5523,218100.0
2008-10-24 15:50:00,35.73,35.91,35.03,35.05,323000.0,17.5769,17.6655,17.2326,17.2424,323000.0
2008-10-27 09:30:00,35.22,35.22,34.0,34.47,111000.0,17.326,17.326,16.7259,16.9571,111000.0
2008-10-27 09:40:00,34.51,34.8,34.29,34.29,82500.0,16.9768,17.1194,16.8685,16.8685,82500.0
2008-10-27 09:50:00,34.29,34.94,34.29,34.79,79700.0,16.8685,17.1883,16.8685,17.1145,79700.0
2008-10-27 10:00:00,34.8,34.96,34.65,34.84,105000.0,17.1194,17.1981,17.0456,17.1391,105000.0
2008-10-27 10:10:00,34.84,34.84,34.46,34.49,78900.0,17.1391,17.1391,16.9522,16.9669,78900.0
2008-10-27 10:20:00,34.51,34.83,34.42,34.53,65900.0,16.9768,17.1342,16.9325,16.9866,65900.0
2008-10-27 10:30:00,34.59,34.6,34.17,34.28,127000.0,17.0161,17.021,16.8095,16.8636,127000.0
2008-10-27 10:40:00,34.28,34.64,34.18,34.62,77300.0,16.8636,17.0407,16.8144,17.0309,77300.0
2008-10-27 10:50:00,34.6,34.66,34.39,34.59,109600.0,17.021,17.0505,16.9177,17.0161,109600.0
2008-10-27 11:00:00,34.61,34.67,34.27,34.59,67500.0,17.026,17.0555,16.8587,17.0161,67500.0
2008-10-27 11:10:00,34.59,34.97,34.56,34.64,82500.0,17.0161,17.203,17.0014,17.0407,82500.0
2008-10-27 11:20:00,34.66,34.75,34.49,34.72,87900.0,17.0505,17.0948,16.9669,17.0801,87900.0
2008-10-27 11:30:00,34.75,34.75,34.4,34.4,50900.0,17.0948,17.0948,16.9226,16.9226,50900.0
2008-10-27 11:40:00,34.4,34.73,34.18,34.52,75300.0,16.9226,17.085,16.8144,16.9817,75300.0
2008-10-27 11:50:00,34.52,34.6,34.3,34.46,63800.0,16.9817,17.021,16.8735,16.9522,63800.0
2008-10-27 12:00:00,34.45,34.92,34.44,34.84,65600.0,16.9472,17.1785,16.9423,17.1391,65600.0
2008-10-27 12:10:00,34.89,35.01,34.65,34.68,71600.0,17.1637,17.2227,17.0456,17.0604,71600.0
2008-10-27 12:20:00,34.68,34.91,34.59,34.69,65700.0,17.0604,17.1735,17.0161,17.0653,65700.0
2008-10-27 12:30:00,34.65,34.88,34.57,34.74,77000.0,17.0456,17.1588,17.0063,17.0899,77000.0
2008-10-27 12:40:00,34.75,34.97,34.61,34.61,113400.0,17.0948,17.203,17.026,17.026,113400.0
2008-10-27 12:50:00,34.62,35.07,34.56,35.05,99300.0,17.0309,17.2522,17.0014,17.2424,99300.0
2008-10-27 13:00:00,35.04,35.05,34.67,34.71,85500.0,17.2375,17.2424,17.0555,17.0751,85500.0
2008-10-27 13:10:00,34.71,34.83,34.62,34.77,56200.0,17.0751,17.1342,17.0309,17.1047,56200.0
2008-10-27 13:20:00,34.79,35.08,34.77,35.08,146500.0,17.1145,17.2572,17.1047,17.2572,146500.0
2008-10-27 13:30:00,35.09,35.25,35.04,35.07,51000.0,17.2621,17.3408,17.2375,17.2522,51000.0
2008-10-27 13:40:00,35.08,35.32,35.08,35.19,63300.0,17.2572,17.3752,17.2572,17.3113,63300.0
2008-10-27 13:50:00,35.16,35.16,34.92,34.99,39500.0,17.2965,17.2965,17.1785,17.2129,39500.0
2008-10-27 14:00:00,34.98,35.11,34.89,35.11,43300.0,17.208,17.2719,17.1637,17.2719,43300.0
2008-10-27 14:10:00,35.11,35.11,34.85,34.91,34300.0,17.2719,17.2719,17.144,17.1735,34300.0
2008-10-27 14:20:00,34.89,34.99,34.58,34.6,49000.0,17.1637,17.2129,17.0112,17.021,49000.0
2008-10-27 14:30:00,34.6,34.71,34.5,34.63,70400.0,17.021,17.0751,16.9718,17.0358,70400.0
2008-10-27 14:40:00,34.61,34.99,34.55,34.7,84700.0,17.026,17.2129,16.9964,17.0702,84700.0
2008-10-27 14:50:00,34.69,34.83,34.48,34.55,68900.0,17.0653,17.1342,16.962,16.9964,68900.0
2008-10-27 15:00:00,34.56,34.89,34.56,34.81,80200.0,17.0014,17.1637,17.0014,17.1243,80200.0
2008-10-27 15:10:00,34.82,35.02,34.72,34.76,47500.0,17.1293,17.2276,17.0801,17.0997,47500.0
2008-10-27 15:20:00,34.75,34.9,34.58,34.88,87400.0,17.0948,17.1686,17.0112,17.1588,87400.0
2008-10-27 15:30:00,34.9,35.09,34.6,34.86,173300.0,17.1686,17.2621,17.021,17.1489,173300.0
2008-10-27 15:40:00,34.86,34.9,34.55,34.89,152700.0,17.1489,17.1686,16.9964,17.1637,152700.0
2008-10-27 15:50:00,34.91,34.96,33.99,34.0,225400.0,17.1735,17.1981,16.7209,16.7259,225400.0
2008-10-28 09:30:00,34.89,34.89,33.98,34.54,115900.0,17.1637,17.1637,16.716,16.9915,115900.0
2008-10-28 09:40:00,34.63,34.85,34.43,34.77,143100.0,17.0358,17.144,16.9374,17.1047,143100.0
2008-10-28 09:50:00,34.81,34.97,34.71,34.79,106100.0,17.1243,17.203,17.0751,17.1145,106100.0
2008-10-28 10:00:00,34.76,34.79,34.22,34.28,188400.0,17.0997,17.1145,16.8341,16.8636,188400.0
2008-10-28 10:10:00,34.26,34.33,34.02,34.13,106600.0,16.8538,16.8882,16.7357,16.7898,106600.0
2008-10-28 10:20:00,34.12,34.33,34.03,34.06,111800.0,16.7849,16.8882,16.7406,16.7554,111800.0
2008-10-28 10:30:00,34.06,34.22,33.98,34.0,110500.0,16.7554,16.8341,16.716,16.7259,110500.0
2008-10-28 10:40:00,34.0,34.07,33.89,34.02,101100.0,16.7259,16.7603,16.6718,16.7357,101100.0
2008-10-28 10:50:00,34.01,34.08,33.62,33.73,107300.0,16.7308,16.7652,16.5389,16.593,107300.0
2008-10-28 11:00:00,33.75,34.16,33.74,34.04,104900.0,16.6029,16.8046,16.598,16.7455,104900.0
2008-10-28 11:10:00,34.03,34.31,34.03,34.28,96400.0,16.7406,16.8784,16.7406,16.8636,96400.0
2008-10-28 11:20:00,34.26,34.31,34.02,34.13,70800.0,16.8538,16.8784,16.7357,16.7898,70800.0
2008-10-28 11:30:00,34.12,34.54,34.12,34.49,82000.0,16.7849,16.9915,16.7849,16.9669,82000.0
2008-10-28 11:40:00,34.45,34.66,34.3,34.34,57400.0,16.9472,17.0505,16.8735,16.8931,57400.0
2008-10-28 11:50:00,34.32,34.42,34.25,34.36,50900.0,16.8833,16.9325,16.8489,16.903,50900.0
2008-10-28 12:00:00,34.34,34.34,34.13,34.3,58100.0,16.8931,16.8931,16.7898,16.8735,58100.0
2008-10-28 12:10:00,34.31,34.41,34.22,34.36,42500.0,16.8784,16.9276,16.8341,16.903,42500.0
2008-10-28 12:20:00,34.37,34.38,34.2,34.3,51600.0,16.9079,16.9128,16.8243,16.8735,51600.0
2008-10-28 12:30:00,34.31,34.52,34.31,34.38,60800.0,16.8784,16.9817,16.8784,16.9128,60800.0
2008-10-28 12:40:00,34.34,34.65,34.31,34.53,52200.0,16.8931,17.0456,16.8784,16.9866,52200.0
2008-10-28 12:50:00,34.57,34.74,34.47,34.66,51000.0,17.0063,17.0899,16.9571,17.0505,51000.0
2008-10-28 13:00:00,34.65,34.94,34.56,34.85,85700.0,17.0456,17.1883,17.0014,17.144,85700.0
2008-10-28 13:10:00,34.85,35.08,34.71,34.71,68500.0,17.144,17.2572,17.0751,17.0751,68500.0
2008-10-28 13:20:00,34.74,34.87,34.59,34.69,45500.0,17.0899,17.1539,17.0161,17.0653,45500.0
2008-10-28 13:30:00,34.66,34.77,34.5,34.53,38000.0,17.0505,17.1047,16.9718,16.9866,38000.0
2008-10-28 13:40:00,34.54,34.69,34.47,34.54,41300.0,16.9915,17.0653,16.9571,16.9915,41300.0
2008-10-28 13:50:00,34.51,34.51,34.23,34.36,60700.0,16.9768,16.9768,16.839,16.903,60700.0
2008-10-28 14:00:00,34.31,34.49,34.29,34.47,41600.0,16.8784,16.9669,16.8685,16.9571,41600.0
2008-10-28 14:10:00,34.45,34.81,34.41,34.75,61700.0,16.9472,17.1243,16.9276,17.0948,61700.0
2008-10-28 14:20:00,34.75,35.22,34.75,35.17,118000.0,17.0948,17.326,17.0948,17.3014,118000.0
2008-10-28 14:30:00,35.19,35.49,35.0,35.26,170000.0,17.3113,17.4589,17.2178,17.3457,170000.0
2008-10-28 14:40:00,35.28,35.89,35.16,35.69,140600.0,17.3555,17.6556,17.2965,17.5572,140600.0
2008-10-28 14:50:00,35.68,36.05,35.56,35.85,136600.0,17.5523,17.7343,17.4933,17.636,136600.0
2008-10-28 15:00:00,35.86,35.97,35.5,35.53,120000.0,17.6409,17.695,17.4638,17.4785,120000.0
2008-10-28 15:10:00,35.56,36.18,35.53,36.17,140900.0,17.4933,17.7983,17.4785,17.7934,140900.0
2008-10-28 15:20:00,36.18,36.61,36.0,36.35,291700.0,17.7983,18.0098,17.7097,17.8819,291700.0
2008-10-28 15:30:00,36.35,36.56,35.94,36.37,284500.0,17.8819,17.9852,17.6802,17.8918,284500.0
2008-10-28 15:40:00,36.39,36.78,36.29,36.48,379000.0,17.9016,18.0935,17.8524,17.9459,379000.0
2008-10-28 15:50:00,36.49,37.35,36.42,37.02,490000.0,17.9508,18.3739,17.9164,18.2115,490000.0
2008-10-29 09:30:00,35.96,36.5,35.21,35.78,158100.0,17.6901,17.9557,17.3211,17.6015,158100.0
2008-10-29 09:40:00,35.84,36.29,35.75,36.26,188700.0,17.631,17.8524,17.5868,17.8376,188700.0
2008-10-29 09:50:00,36.25,36.35,36.1,36.23,202100.0,17.8327,17.8819,17.7589,17.8229,202100.0
2008-10-29 10:00:00,36.2,36.25,35.86,36.09,136700.0,17.8081,17.8327,17.6409,17.754,136700.0
2008-10-29 10:10:00,36.11,36.31,35.98,36.13,138000.0,17.7639,17.8622,17.6999,17.7737,138000.0
2008-10-29 10:20:00,36.16,36.25,35.92,35.96,193000.0,17.7885,17.8327,17.6704,17.6901,193000.0
2008-10-29 10:30:00,35.93,36.07,35.81,36.03,132200.0,17.6753,17.7442,17.6163,17.7245,132200.0
2008-10-29 10:40:00,36.01,36.13,35.87,36.05,95800.0,17.7147,17.7737,17.6458,17.7343,95800.0
2008-10-29 10:50:00,36.06,36.07,35.9,35.96,72300.0,17.7393,17.7442,17.6605,17.6901,72300.0
2008-10-29 11:00:00,35.94,36.1,35.92,35.96,78400.0,17.6802,17.7589,17.6704,17.6901,78400.0
2008-10-29 11:10:00,35.96,36.15,35.8,36.14,62400.0,17.6901,17.7835,17.6114,17.7786,62400.0
2008-10-29 11:20:00,36.15,36.18,35.93,35.98,80800.0,17.7835,17.7983,17.6753,17.6999,80800.0
2008-10-29 11:30:00,35.97,36.0,35.78,35.86,58500.0,17.695,17.7097,17.6015,17.6409,58500.0
2008-10-29 11:40:00,35.87,35.93,35.71,35.88,52900.0,17.6458,17.6753,17.5671,17.6507,52900.0
2008-10-29 11:50:00,35.87,35.93,35.7,35.75,68000.0,17.6458,17.6753,17.5622,17.5868,68000.0
2008-10-29 12:00:00,35.76,35.76,35.58,35.66,76900.0,17.5917,17.5917,17.5031,17.5425,76900.0
2008-10-29 12:10:00,35.69,35.69,35.45,35.59,120300.0,17.5572,17.5572,17.4392,17.508,120300.0
2008-10-29 12:20:00,35.59,35.9,35.59,35.82,24600.0,17.508,17.6605,17.508,17.6212,24600.0
2008-10-29 12:30:00,35.85,36.0,35.72,35.72,125000.0,17.636,17.7097,17.572,17.572,125000.0
2008-10-29 12:40:00,35.76,35.87,35.63,35.74,50900.0,17.5917,17.6458,17.5277,17.5818,50900.0
2008-10-29 12:50:00,35.75,35.83,35.65,35.68,22800.0,17.5868,17.6261,17.5376,17.5523,22800.0
2008-10-29 13:00:00,35.75,35.81,35.62,35.69,24800.0,17.5868,17.6163,17.5228,17.5572,24800.0
2008-10-29 13:10:00,35.71,35.78,35.67,35.69,19800.0,17.5671,17.6015,17.5474,17.5572,19800.0
2008-10-29 13:20:00,35.68,35.83,35.64,35.77,29500.0,17.5523,17.6261,17.5326,17.5966,29500.0
2008-10-29 13:30:00,35.77,36.06,35.77,35.92,130100.0,17.5966,17.7393,17.5966,17.6704,130100.0
2008-10-29 13:40:00,35.9,36.07,35.85,36.03,57100.0,17.6605,17.7442,17.636,17.7245,57100.0
2008-10-29 13:50:00,36.03,36.15,35.81,35.85,45300.0,17.7245,17.7835,17.6163,17.636,45300.0
2008-10-29 14:00:00,35.86,35.95,35.75,35.92,38500.0,17.6409,17.6851,17.5868,17.6704,38500.0
2008-10-29 14:10:00,35.89,36.15,35.52,35.97,70800.0,17.6556,17.7835,17.4736,17.695,70800.0
2008-10-29 14:20:00,35.91,36.28,35.59,35.73,173200.0,17.6655,17.8475,17.508,17.5769,173200.0
2008-10-29 14:30:00,35.74,35.77,35.54,35.66,144100.0,17.5818,17.5966,17.4835,17.5425,144100.0
2008-10-29 14:40:00,35.69,36.0,35.67,35.89,105000.0,17.5572,17.7097,17.5474,17.6556,105000.0
2008-10-29 14:50:00,35.87,35.92,35.47,35.79,100000.0,17.6458,17.6704,17.449,17.6064,100000.0
2008-10-29 15:00:00,35.77,35.92,35.55,35.6,97700.0,17.5966,17.6704,17.4884,17.513,97700.0
2008-10-29 15:10:00,35.6,36.06,35.5,35.99,178600.0,17.513,17.7393,17.4638,17.7048,178600.0
2008-10-29 15:20:00,36.0,36.5,35.98,36.02,240500.0,17.7097,17.9557,17.6999,17.7196,240500.0
2008-10-29 15:30:00,36.0,36.27,35.65,35.77,165500.0,17.7097,17.8426,17.5376,17.5966,165500.0
2008-10-29 15:40:00,35.76,36.23,35.75,36.17,273500.0,17.5917,17.8229,17.5868,17.7934,273500.0
2008-10-29 15:50:00,36.18,36.25,35.14,35.39,468100.0,17.7983,17.8327,17.2867,17.4097,468100.0
2008-10-30 09:30:00,37.27,37.75,36.5,36.57,221200.0,18.3345,18.5706,17.9557,17.9901,221200.0
2008-10-30 09:40:00,36.59,36.6,36.18,36.45,223500.0,18.0,18.0049,17.7983,17.9311,223500.0
2008-10-30 09:50:00,36.43,36.74,36.36,36.57,220500.0,17.9213,18.0738,17.8868,17.9901,220500.0
2008-10-30 10:00:00,36.54,36.54,36.25,36.5,70300.0,17.9754,17.9754,17.8327,17.9557,70300.0
2008-10-30 10:10:00,36.49,36.71,36.06,36.07,106900.0,17.9508,18.059,17.7393,17.7442,106900.0
2008-10-30 10:20:00,36.08,36.14,35.76,35.92,137400.0,17.7491,17.7786,17.5917,17.6704,137400.0
2008-10-30 10:30:00,35.92,36.05,35.73,35.76,91300.0,17.6704,17.7343,17.5769,17.5917,91300.0
2008-10-30 10:40:00,35.76,35.78,35.46,35.5,95500.0,17.5917,17.6015,17.4441,17.4638,95500.0
2008-10-30 10:50:00,35.49,35.91,35.46,35.46,152100.0,17.4589,17.6655,17.4441,17.4441,152100.0
2008-10-30 11:00:00,35.5,35.56,35.4,35.43,149600.0,17.4638,17.4933,17.4146,17.4293,149600.0
2008-10-30 11:10:00,35.44,35.55,35.11,35.21,171500.0,17.4343,17.4884,17.2719,17.3211,171500.0
2008-10-30 11:20:00,35.21,35.25,34.85,35.21,113200.0,17.3211,17.3408,17.144,17.3211,113200.0
2008-10-30 11:30:00,35.21,35.34,35.16,35.31,147700.0,17.3211,17.3851,17.2965,17.3703,147700.0
2008-10-30 11:40:00,35.31,35.44,35.14,35.42,120200.0,17.3703,17.4343,17.2867,17.4244,120200.0
2008-10-30 11:50:00,35.41,35.47,35.0,35.38,74700.0,17.4195,17.449,17.2178,17.4047,74700.0
2008-10-30 12:00:00,35.37,35.72,35.33,35.57,37000.0,17.3998,17.572,17.3801,17.4982,37000.0
2008-10-30 12:10:00,35.55,35.68,35.38,35.68,59300.0,17.4884,17.5523,17.4047,17.5523,59300.0
2008-10-30 12:20:00,35.67,35.84,35.56,35.74,35100.0,17.5474,17.631,17.4933,17.5818,35100.0
2008-10-30 12:30:00,35.71,36.04,35.69,35.84,73100.0,17.5671,17.7294,17.5572,17.631,73100.0
2008-10-30 12:40:00,35.84,35.92,35.74,35.84,31200.0,17.631,17.6704,17.5818,17.631,31200.0
2008-10-30 12:50:00,35.81,35.82,35.6,35.7,21900.0,17.6163,17.6212,17.513,17.5622,21900.0
2008-10-30 13:00:00,35.69,36.15,35.64,36.14,60300.0,17.5572,17.7835,17.5326,17.7786,60300.0
2008-10-30 13:10:00,36.13,36.38,36.08,36.27,98300.0,17.7737,17.8967,17.7491,17.8426,98300.0
2008-10-30 13:20:00,36.24,36.26,35.84,35.84,88200.0,17.8278,17.8376,17.631,17.631,88200.0
2008-10-30 13:30:00,35.88,36.13,35.88,36.12,61600.0,17.6507,17.7737,17.6507,17.7688,61600.0
2008-10-30 13:40:00,36.1,36.1,35.8,36.07,44800.0,17.7589,17.7589,17.6114,17.7442,44800.0
2008-10-30 13:50:00,36.07,36.31,36.06,36.21,62000.0,17.7442,17.8622,17.7393,17.8131,62000.0
2008-10-30 14:00:00,36.18,36.33,36.04,36.2,41600.0,17.7983,17.8721,17.7294,17.8081,41600.0
2008-10-30 14:10:00,36.21,36.3,36.03,36.12,44100.0,17.8131,17.8573,17.7245,17.7688,44100.0
2008-10-30 14:20:00,36.13,36.52,36.13,36.39,102900.0,17.7737,17.9656,17.7737,17.9016,102900.0
2008-10-30 14:30:00,36.39,36.42,36.15,36.27,76100.0,17.9016,17.9164,17.7835,17.8426,76100.0
2008-10-30 14:40:00,36.27,36.4,36.08,36.4,58100.0,17.8426,17.9065,17.7491,17.9065,58100.0
2008-10-30 14:50:00,36.4,36.43,36.05,36.3,70300.0,17.9065,17.9213,17.7343,17.8573,70300.0
2008-10-30 15:00:00,36.31,36.48,36.22,36.32,112900.0,17.8622,17.9459,17.818,17.8672,112900.0
2008-10-30 15:10:00,36.31,36.35,35.82,35.95,104100.0,17.8622,17.8819,17.6212,17.6851,104100.0
2008-10-30 15:20:00,35.97,36.22,35.64,36.04,151100.0,17.695,17.818,17.5326,17.7294,151100.0
2008-10-30 15:30:00,36.07,36.07,35.57,35.93,182400.0,17.7442,17.7442,17.4982,17.6753,182400.0
2008-10-30 15:40:00,35.93,36.15,35.56,35.66,264000.0,17.6753,17.7835,17.4933,17.5425,264000.0
2008-10-30 15:50:00,35.66,36.5,35.6,36.29,256100.0,17.5425,17.9557,17.513,17.8524,256100.0
2008-10-31 09:30:00,36.51,37.05,36.46,36.59,200100.0,17.9606,18.2263,17.936,18.0,200100.0
2008-10-31 09:40:00,36.6,36.67,36.43,36.57,99900.0,18.0049,18.0393,17.9213,17.9901,99900.0
2008-10-31 09:50:00,36.55,37.19,36.47,36.97,125100.0,17.9803,18.2951,17.941,18.1869,125100.0
2008-10-31 10:00:00,36.97,37.15,36.95,37.04,185000.0,18.1869,18.2755,18.1771,18.2214,185000.0
2008-10-31 10:10:00,37.07,37.09,36.74,36.83,176500.0,18.2361,18.246,18.0738,18.1181,176500.0
2008-10-31 10:20:00,36.83,36.86,36.43,36.6,105000.0,18.1181,18.1328,17.9213,18.0049,105000.0
2008-10-31 10:30:00,36.57,36.78,36.44,36.52,82300.0,17.9901,18.0935,17.9262,17.9656,82300.0
2008-10-31 10:40:00,36.51,36.64,36.41,36.54,82800.0,17.9606,18.0246,17.9114,17.9754,82800.0
2008-10-31 10:50:00,36.53,36.6,36.41,36.59,58900.0,17.9705,18.0049,17.9114,18.0,58900.0
2008-10-31 11:00:00,36.59,36.67,36.51,36.6,96300.0,18.0,18.0393,17.9606,18.0049,96300.0
2008-10-31 11:10:00,36.6,36.99,36.51,36.86,87800.0,18.0049,18.1968,17.9606,18.1328,87800.0
2008-10-31 11:20:00,36.87,36.93,36.62,36.62,58600.0,18.1377,18.1672,18.0147,18.0147,58600.0
2008-10-31 11:30:00,36.64,36.78,36.56,36.63,73000.0,18.0246,18.0935,17.9852,18.0197,73000.0
2008-10-31 11:40:00,36.64,36.73,36.43,36.49,100400.0,18.0246,18.0689,17.9213,17.9508,100400.0
2008-10-31 11:50:00,36.5,36.69,36.44,36.63,39500.0,17.9557,18.0492,17.9262,18.0197,39500.0
2008-10-31 12:00:00,36.66,36.66,36.47,36.52,61100.0,18.0344,18.0344,17.941,17.9656,61100.0
2008-10-31 12:10:00,36.51,36.6,36.32,36.53,56700.0,17.9606,18.0049,17.8672,17.9705,56700.0
2008-10-31 12:20:00,36.54,36.58,36.38,36.44,57500.0,17.9754,17.9951,17.8967,17.9262,57500.0
2008-10-31 12:30:00,36.47,36.52,36.38,36.46,48800.0,17.941,17.9656,17.8967,17.936,48800.0
2008-10-31 12:40:00,36.49,36.61,36.46,36.57,36500.0,17.9508,18.0098,17.936,17.9901,36500.0
2008-10-31 12:50:00,36.6,36.6,36.48,36.5,39900.0,18.0049,18.0049,17.9459,17.9557,39900.0
2008-10-31 13:00:00,36.5,36.9,36.49,36.77,61000.0,17.9557,18.1525,17.9508,18.0885,61000.0
2008-10-31 13:10:00,36.79,37.02,36.78,36.97,91400.0,18.0984,18.2115,18.0935,18.1869,91400.0
2008-10-31 13:20:00,36.94,37.06,36.8,36.82,132500.0,18.1722,18.2312,18.1033,18.1131,132500.0
2008-10-31 13:30:00,36.84,36.98,36.83,36.87,103900.0,18.123,18.1918,18.1181,18.1377,103900.0
2008-10-31 13:40:00,36.89,36.97,36.74,36.78,96200.0,18.1476,18.1869,18.0738,18.0935,96200.0
2008-10-31 13:50:00,36.8,36.95,36.68,36.83,75100.0,18.1033,18.1771,18.0443,18.1181,75100.0
2008-10-31 14:00:00,36.82,36.92,36.55,36.68,138100.0,18.1131,18.1623,17.9803,18.0443,138100.0
2008-10-31 14:10:00,36.67,36.88,36.51,36.54,105500.0,18.0393,18.1426,17.9606,17.9754,105500.0
2008-10-31 14:20:00,36.54,36.65,36.41,36.62,105600.0,17.9754,18.0295,17.9114,18.0147,105600.0
2008-10-31 14:30:00,36.63,36.89,36.55,36.8,168400.0,18.0197,18.1476,17.9803,18.1033,168400.0
2008-10-31 14:40:00,36.78,36.85,36.6,36.67,122700.0,18.0935,18.1279,18.0049,18.0393,122700.0
2008-10-31 14:50:00,36.67,36.96,36.64,36.85,110400.0,18.0393,18.182,18.0246,18.1279,110400.0
2008-10-31 15:00:00,36.85,37.15,36.85,37.06,225900.0,18.1279,18.2755,18.1279,18.2312,225900.0
2008-10-31 15:10:00,37.08,37.14,36.71,36.88,316800.0,18.241,18.2706,18.059,18.1426,316800.0
2008-10-31 15:20:00,36.89,37.04,36.64,36.79,251200.0,18.1476,18.2214,18.0246,18.0984,251200.0
2008-10-31 15:30:00,36.77,36.88,36.59,36.84,246800.0,18.0885,18.1426,18.0,18.123,246800.0
2008-10-31 15:40:00,36.81,36.86,35.89,36.1,328800.0,18.1082,18.1328,17.6556,17.7589,328800.0
2008-10-31 15:50:00,36.09,36.49,35.64,36.46,449500.0,17.754,17.9508,17.5326,17.936,449500.0
2008-11-03 09:30:00,36.25,36.56,35.86,36.44,86700.0,17.8327,17.9852,17.6409,17.9262,86700.0
2008-11-03 09:40:00,36.46,36.46,36.17,36.23,54900.0,17.936,17.936,17.7934,17.8229,54900.0
2008-11-03 09:50:00,36.23,36.23,35.87,35.97,48500.0,17.8229,17.8229,17.6458,17.695,48500.0
2008-11-03 10:00:00,35.97,36.13,35.75,36.0,71100.0,17.695,17.7737,17.5868,17.7097,71100.0
2008-11-03 10:10:00,36.0,36.21,35.93,35.96,40600.0,17.7097,17.8131,17.6753,17.6901,40600.0
2008-11-03 10:20:00,35.96,35.98,35.81,35.92,51000.0,17.6901,17.6999,17.6163,17.6704,51000.0
2008-11-03 10:30:00,35.91,36.08,35.75,36.07,53500.0,17.6655,17.7491,17.5868,17.7442,53500.0
2008-11-03 10:40:00,36.05,36.22,35.98,36.16,73000.0,17.7343,17.818,17.6999,17.7885,73000.0
2008-11-03 10:50:00,36.18,36.25,36.1,36.2,76700.0,17.7983,17.8327,17.7589,17.8081,76700.0
2008-11-03 11:00:00,36.18,36.29,36.18,36.26,49200.0,17.7983,17.8524,17.7983,17.8376,49200.0
2008-11-03 11:10:00,36.29,36.32,36.14,36.18,71400.0,17.8524,17.8672,17.7786,17.7983,71400.0
2008-11-03 11:20:00,36.17,36.3,36.14,36.26,56100.0,17.7934,17.8573,17.7786,17.8376,56100.0
2008-11-03 11:30:00,36.23,36.33,36.23,36.33,49700.0,17.8229,17.8721,17.8229,17.8721,49700.0
2008-11-03 11:40:00,36.33,36.51,36.32,36.38,39100.0,17.8721,17.9606,17.8672,17.8967,39100.0
2008-11-03 11:50:00,36.38,36.64,36.37,36.58,45900.0,17.8967,18.0246,17.8918,17.9951,45900.0
2008-11-03 12:00:00,36.59,36.6,36.48,36.56,40300.0,18.0,18.0049,17.9459,17.9852,40300.0
2008-11-03 12:10:00,36.58,36.7,36.54,36.62,56600.0,17.9951,18.0541,17.9754,18.0147,56600.0
2008-11-03 12:20:00,36.62,36.66,36.54,36.58,39500.0,18.0147,18.0344,17.9754,17.9951,39500.0
2008-11-03 12:30:00,36.55,36.63,36.52,36.52,32700.0,17.9803,18.0197,17.9656,17.9656,32700.0
2008-11-03 12:40:00,36.52,36.57,36.46,36.46,38400.0,17.9656,17.9901,17.936,17.936,38400.0
2008-11-03 12:50:00,36.47,36.56,36.45,36.55,32200.0,17.941,17.9852,17.9311,17.9803,32200.0
2008-11-03 13:00:00,36.53,36.68,36.51,36.66,49700.0,17.9705,18.0443,17.9606,18.0344,49700.0
2008-11-03 13:10:00,36.67,36.68,36.56,36.58,30800.0,18.0393,18.0443,17.9852,17.9951,30800.0
2008-11-03 13:20:00,36.58,36.66,36.54,36.57,34100.0,17.9951,18.0344,17.9754,17.9901,34100.0
2008-11-03 13:30:00,36.57,36.7,36.51,36.65,43300.0,17.9901,18.0541,17.9606,18.0295,43300.0
2008-11-03 13:40:00,36.64,36.65,36.45,36.61,48500.0,18.0246,18.0295,17.9311,18.0098,48500.0
2008-11-03 13:50:00,36.6,36.65,36.48,36.54,32400.0,18.0049,18.0295,17.9459,17.9754,32400.0
2008-11-03 14:00:00,36.54,36.55,36.39,36.53,53600.0,17.9754,17.9803,17.9016,17.9705,53600.0
2008-11-03 14:10:00,36.54,36.58,36.48,36.54,47800.0,17.9754,17.9951,17.9459,17.9754,47800.0
2008-11-03 14:20:00,36.54,36.76,36.51,36.75,70600.0,17.9754,18.0836,17.9606,18.0787,70600.0
2008-11-03 14:30:00,36.75,36.75,36.45,36.57,74700.0,18.0787,18.0787,17.9311,17.9901,74700.0
2008-11-03 14:40:00,36.56,36.63,36.51,36.54,50400.0,17.9852,18.0197,17.9606,17.9754,50400.0
2008-11-03 14:50:00,36.54,36.55,36.39,36.42,53500.0,17.9754,17.9803,17.9016,17.9164,53500.0
2008-11-03 15:00:00,36.42,36.47,36.31,36.43,68200.0,17.9164,17.941,17.8622,17.9213,68200.0
2008-11-03 15:10:00,36.43,36.5,36.33,36.43,52400.0,17.9213,17.9557,17.8721,17.9213,52400.0
2008-11-03 15:20:00,36.44,36.45,36.26,36.4,62800.0,17.9262,17.9311,17.8376,17.9065,62800.0
2008-11-03 15:30:00,36.4,36.53,36.34,36.49,85500.0,17.9065,17.9705,17.877,17.9508,85500.0
2008-11-03 15:40:00,36.49,36.66,36.44,36.6,109700.0,17.9508,18.0344,17.9262,18.0049,109700.0
2008-11-03 15:50:00,36.58,36.62,36.32,36.48,153800.0,17.9951,18.0147,17.8672,17.9459,153800.0
2008-11-04 09:30:00,36.7,37.17,36.4,36.55,184200.0,18.0541,18.2853,17.9065,17.9803,184200.0
2008-11-04 09:40:00,36.55,36.72,36.47,36.71,93200.0,17.9803,18.0639,17.941,18.059,93200.0
2008-11-04 09:50:00,36.73,36.73,36.28,36.28,93600.0,18.0689,18.0689,17.8475,17.8475,93600.0
2008-11-04 10:00:00,36.27,36.52,36.21,36.47,75200.0,17.8426,17.9656,17.8131,17.941,75200.0
2008-11-04 10:10:00,36.45,36.68,36.38,36.68,54200.0,17.9311,18.0443,17.8967,18.0443,54200.0
2008-11-04 10:20:00,36.7,36.76,36.56,36.69,77100.0,18.0541,18.0836,17.9852,18.0492,77100.0
2008-11-04 10:30:00,36.69,36.95,36.67,36.87,92400.0,18.0492,18.1771,18.0393,18.1377,92400.0
2008-11-04 10:40:00,36.86,37.18,36.79,37.05,110700.0,18.1328,18.2902,18.0984,18.2263,110700.0
2008-11-04 10:50:00,37.05,37.12,36.91,37.06,99700.0,18.2263,18.2607,18.1574,18.2312,99700.0
2008-11-04 11:00:00,37.03,37.17,36.93,36.97,85200.0,18.2164,18.2853,18.1672,18.1869,85200.0
2008-11-04 11:10:00,36.97,37.05,36.93,36.96,48100.0,18.1869,18.2263,18.1672,18.182,48100.0
2008-11-04 11:20:00,36.94,36.99,36.88,36.95,53700.0,18.1722,18.1968,18.1426,18.1771,53700.0
2008-11-04 11:30:00,36.95,36.96,36.79,36.85,41800.0,18.1771,18.182,18.0984,18.1279,41800.0
2008-11-04 11:40:00,36.85,36.92,36.76,36.88,57700.0,18.1279,18.1623,18.0836,18.1426,57700.0
2008-11-04 11:50:00,36.89,36.93,36.8,36.88,46000.0,18.1476,18.1672,18.1033,18.1426,46000.0
2008-11-04 12:00:00,36.87,36.88,36.67,36.68,52100.0,18.1377,18.1426,18.0393,18.0443,52100.0
2008-11-04 12:10:00,36.66,36.66,36.39,36.39,83000.0,18.0344,18.0344,17.9016,17.9016,83000.0
2008-11-04 12:20:00,36.39,36.49,36.37,36.38,58300.0,17.9016,17.9508,17.8918,17.8967,58300.0
2008-11-04 12:30:00,36.38,36.49,36.36,36.46,34200.0,17.8967,17.9508,17.8868,17.936,34200.0
2008-11-04 12:40:00,36.46,36.54,36.37,36.5,39800.0,17.936,17.9754,17.8918,17.9557,39800.0
2008-11-04 12:50:00,36.5,36.52,36.39,36.44,20900.0,17.9557,17.9656,17.9016,17.9262,20900.0
2008-11-04 13:00:00,36.43,36.64,36.41,36.61,51900.0,17.9213,18.0246,17.9114,18.0098,51900.0
2008-11-04 13:10:00,36.61,36.68,36.45,36.62,47400.0,18.0098,18.0443,17.9311,18.0147,47400.0
2008-11-04 13:20:00,36.61,36.65,36.57,36.59,28700.0,18.0098,18.0295,17.9901,18.0,28700.0
2008-11-04 13:30:00,36.58,36.7,36.47,36.68,56700.0,17.9951,18.0541,17.941,18.0443,56700.0
2008-11-04 13:40:00,36.7,36.9,36.67,36.82,48800.0,18.0541,18.1525,18.0393,18.1131,48800.0
2008-11-04 13:50:00,36.82,36.82,36.66,36.68,36600.0,18.1131,18.1131,18.0344,18.0443,36600.0
2008-11-04 14:00:00,36.67,36.67,36.38,36.44,52000.0,18.0393,18.0393,17.8967,17.9262,52000.0
2008-11-04 14:10:00,36.45,36.47,36.3,36.38,48000.0,17.9311,17.941,17.8573,17.8967,48000.0
2008-11-04 14:20:00,36.38,36.43,36.26,36.4,49700.0,17.8967,17.9213,17.8376,17.9065,49700.0
2008-11-04 14:30:00,36.41,36.49,36.38,36.46,45500.0,17.9114,17.9508,17.8967,17.936,45500.0
2008-11-04 14:40:00,36.47,36.56,36.35,36.35,49300.0,17.941,17.9852,17.8819,17.8819,49300.0
2008-11-04 14:50:00,36.35,36.35,36.1,36.21,62700.0,17.8819,17.8819,17.7589,17.8131,62700.0
2008-11-04 15:00:00,36.18,36.2,36.01,36.14,74100.0,17.7983,17.8081,17.7147,17.7786,74100.0
2008-11-04 15:10:00,36.13,36.31,36.06,36.26,95100.0,17.7737,17.8622,17.7393,17.8376,95100.0
2008-11-04 15:20:00,36.25,36.31,36.13,36.17,80600.0,17.8327,17.8622,17.7737,17.7934,80600.0
2008-11-04 15:30:00,36.17,36.32,36.16,36.26,90000.0,17.7934,17.8672,17.7885,17.8376,90000.0
2008-11-04 15:40:00,36.27,36.61,36.26,36.61,220300.0,17.8426,18.0098,17.8376,18.0098,220300.0
2008-11-04 15:50:00,36.59,36.78,36.37,36.69,252900.0,18.0,18.0935,17.8918,18.0492,252900.0
2008-11-05 09:30:00,36.23,36.85,35.87,36.14,83800.0,17.8229,18.1279,17.6458,17.7786,83800.0
2008-11-05 09:40:00,36.14,36.17,35.98,36.02,85000.0,17.7786,17.7934,17.6999,17.7196,85000.0
2008-11-05 09:50:00,36.02,36.1,35.95,36.04,100800.0,17.7196,17.7589,17.6851,17.7294,100800.0
2008-11-05 10:00:00,36.04,36.26,35.96,36.13,126400.0,17.7294,17.8376,17.6901,17.7737,126400.0
2008-11-05 10:10:00,36.16,36.21,35.97,36.02,117500.0,17.7885,17.8131,17.695,17.7196,117500.0
2008-11-05 10:20:00,36.03,36.13,35.96,36.02,105600.0,17.7245,17.7737,17.6901,17.7196,105600.0
2008-11-05 10:30:00,36.02,36.07,35.91,35.96,93600.0,17.7196,17.7442,17.6655,17.6901,93600.0
2008-11-05 10:40:00,35.96,36.03,35.92,36.0,75300.0,17.6901,17.7245,17.6704,17.7097,75300.0
2008-11-05 10:50:00,36.01,36.01,35.75,35.87,70100.0,17.7147,17.7147,17.5868,17.6458,70100.0
2008-11-05 11:00:00,35.87,36.09,35.87,36.02,124600.0,17.6458,17.754,17.6458,17.7196,124600.0
2008-11-05 11:10:00,36.01,36.14,36.0,36.02,92200.0,17.7147,17.7786,17.7097,17.7196,92200.0
2008-11-05 11:20:00,36.02,36.04,35.87,35.97,57700.0,17.7196,17.7294,17.6458,17.695,57700.0
2008-11-05 11:30:00,35.96,35.99,35.86,35.95,40300.0,17.6901,17.7048,17.6409,17.6851,40300.0
2008-11-05 11:40:00,35.97,36.0,35.88,35.95,48200.0,17.695,17.7097,17.6507,17.6851,48200.0
2008-11-05 11:50:00,35.94,35.98,35.82,35.98,42900.0,17.6802,17.6999,17.6212,17.6999,42900.0
2008-11-05 12:00:00,35.99,36.02,35.88,35.93,50300.0,17.7048,17.7196,17.6507,17.6753,50300.0
2008-11-05 12:10:00,35.91,35.91,35.67,35.82,47400.0,17.6655,17.6655,17.5474,17.6212,47400.0
2008-11-05 12:20:00,35.85,35.92,35.67,35.68,33700.0,17.636,17.6704,17.5474,17.5523,33700.0
2008-11-05 12:30:00,35.67,35.76,35.56,35.57,44900.0,17.5474,17.5917,17.4933,17.4982,44900.0
2008-11-05 12:40:00,35.58,35.66,35.5,35.64,42800.0,17.5031,17.5425,17.4638,17.5326,42800.0
2008-11-05 12:50:00,35.62,35.64,35.5,35.54,35100.0,17.5228,17.5326,17.4638,17.4835,35100.0
2008-11-05 13:00:00,35.55,35.64,35.48,35.64,36000.0,17.4884,17.5326,17.4539,17.5326,36000.0
2008-11-05 13:10:00,35.63,35.66,35.55,35.65,44000.0,17.5277,17.5425,17.4884,17.5376,44000.0
2008-11-05 13:20:00,35.63,35.66,35.5,35.63,56500.0,17.5277,17.5425,17.4638,17.5277,56500.0
2008-11-05 13:30:00,35.62,35.63,35.37,35.5,69400.0,17.5228,17.5277,17.3998,17.4638,69400.0
2008-11-05 13:40:00,35.48,35.66,35.42,35.58,46400.0,17.4539,17.5425,17.4244,17.5031,46400.0
2008-11-05 13:50:00,35.56,35.62,35.41,35.46,40400.0,17.4933,17.5228,17.4195,17.4441,40400.0
2008-11-05 14:00:00,35.46,35.56,35.3,35.39,51900.0,17.4441,17.4933,17.3654,17.4097,51900.0
2008-11-05 14:10:00,35.41,35.55,35.36,35.51,39700.0,17.4195,17.4884,17.3949,17.4687,39700.0
2008-11-05 14:20:00,35.51,35.54,35.4,35.51,35000.0,17.4687,17.4835,17.4146,17.4687,35000.0
2008-11-05 14:30:00,35.51,35.82,35.5,35.66,81400.0,17.4687,17.6212,17.4638,17.5425,81400.0
2008-11-05 14:40:00,35.66,35.72,35.57,35.59,60500.0,17.5425,17.572,17.4982,17.508,60500.0
2008-11-05 14:50:00,35.57,35.76,35.5,35.66,50600.0,17.4982,17.5917,17.4638,17.5425,50600.0
2008-11-05 15:00:00,35.66,35.8,35.52,35.52,74600.0,17.5425,17.6114,17.4736,17.4736,74600.0
2008-11-05 15:10:00,35.54,35.58,35.33,35.38,72100.0,17.4835,17.5031,17.3801,17.4047,72100.0
2008-11-05 15:20:00,35.37,35.44,35.15,35.4,99200.0,17.3998,17.4343,17.2916,17.4146,99200.0
2008-11-05 15:30:00,35.42,35.45,35.18,35.2,127300.0,17.4244,17.4392,17.3064,17.3162,127300.0
2008-11-05 15:40:00,35.18,35.64,35.1,35.5,195300.0,17.3064,17.5326,17.267,17.4638,195300.0
2008-11-05 15:50:00,35.51,35.6,35.1,35.24,265100.0,17.4687,17.513,17.267,17.3359,265100.0
2008-11-06 09:30:00,35.23,35.44,35.0,35.21,88500.0,17.331,17.4343,17.2178,17.3211,88500.0
2008-11-06 09:40:00,35.22,35.43,34.95,34.95,153300.0,17.326,17.4293,17.1932,17.1932,153300.0
2008-11-06 09:50:00,34.96,35.11,34.75,35.05,116700.0,17.1981,17.2719,17.0948,17.2424,116700.0
2008-11-06 10:00:00,35.03,35.07,34.72,35.01,159300.0,17.2326,17.2522,17.0801,17.2227,159300.0
2008-11-06 10:10:00,35.0,35.22,34.86,35.18,62500.0,17.2178,17.326,17.1489,17.3064,62500.0
2008-11-06 10:20:00,35.16,35.33,34.92,35.07,86600.0,17.2965,17.3801,17.1785,17.2522,86600.0
2008-11-06 10:30:00,35.08,35.2,34.9,35.17,96400.0,17.2572,17.3162,17.1686,17.3014,96400.0
2008-11-06 10:40:00,35.14,35.14,34.9,35.03,92000.0,17.2867,17.2867,17.1686,17.2326,92000.0
2008-11-06 10:50:00,35.04,35.09,34.71,34.89,120500.0,17.2375,17.2621,17.0751,17.1637,120500.0
2008-11-06 11:00:00,34.87,34.94,34.76,34.79,80300.0,17.1539,17.1883,17.0997,17.1145,80300.0
2008-11-06 11:10:00,34.79,34.79,34.59,34.7,64700.0,17.1145,17.1145,17.0161,17.0702,64700.0
2008-11-06 11:20:00,34.7,34.76,34.61,34.74,64100.0,17.0702,17.0997,17.026,17.0899,64100.0
2008-11-06 11:30:00,34.74,34.83,34.55,34.62,96100.0,17.0899,17.1342,16.9964,17.0309,96100.0
2008-11-06 11:40:00,34.63,34.8,34.63,34.65,73200.0,17.0358,17.1194,17.0358,17.0456,73200.0
2008-11-06 11:50:00,34.65,34.74,34.56,34.6,52800.0,17.0456,17.0899,17.0014,17.021,52800.0
2008-11-06 12:00:00,34.6,34.74,34.41,34.44,85600.0,17.021,17.0899,16.9276,16.9423,85600.0
2008-11-06 12:10:00,34.44,34.58,34.43,34.48,63900.0,16.9423,17.0112,16.9374,16.962,63900.0
2008-11-06 12:20:00,34.48,34.57,34.29,34.47,78900.0,16.962,17.0063,16.8685,16.9571,78900.0
2008-11-06 12:30:00,34.48,34.5,34.29,34.31,50000.0,16.962,16.9718,16.8685,16.8784,50000.0
2008-11-06 12:40:00,34.3,34.46,34.24,34.43,81100.0,16.8735,16.9522,16.8439,16.9374,81100.0
2008-11-06 12:50:00,34.43,34.57,34.43,34.54,56200.0,16.9374,17.0063,16.9374,16.9915,56200.0
2008-11-06 13:00:00,34.53,34.56,34.14,34.27,63900.0,16.9866,17.0014,16.7947,16.8587,63900.0
2008-11-06 13:10:00,34.25,34.28,34.1,34.17,54100.0,16.8489,16.8636,16.7751,16.8095,54100.0
2008-11-06 13:20:00,34.18,34.31,34.07,34.15,55300.0,16.8144,16.8784,16.7603,16.7997,55300.0
2008-11-06 13:30:00,34.14,34.18,33.9,33.96,88400.0,16.7947,16.8144,16.6767,16.7062,88400.0
2008-11-06 13:40:00,33.95,34.07,33.82,34.02,71800.0,16.7013,16.7603,16.6373,16.7357,71800.0
2008-11-06 13:50:00,34.05,34.27,34.0,34.25,70300.0,16.7505,16.8587,16.7259,16.8489,70300.0
2008-11-06 14:00:00,34.24,34.48,34.2,34.39,68000.0,16.8439,16.962,16.8243,16.9177,68000.0
2008-11-06 14:10:00,34.4,34.49,34.17,34.33,39500.0,16.9226,16.9669,16.8095,16.8882,39500.0
2008-11-06 14:20:00,34.34,34.36,34.16,34.22,50100.0,16.8931,16.903,16.8046,16.8341,50100.0
2008-11-06 14:30:00,34.2,34.63,34.2,34.58,48400.0,16.8243,17.0358,16.8243,17.0112,48400.0
2008-11-06 14:40:00,34.58,34.7,34.5,34.56,83100.0,17.0112,17.0702,16.9718,17.0014,83100.0
2008-11-06 14:50:00,34.57,34.7,34.25,34.41,112100.0,17.0063,17.0702,16.8489,16.9276,112100.0
2008-11-06 15:00:00,34.43,34.56,34.14,34.17,87400.0,16.9374,17.0014,16.7947,16.8095,87400.0
2008-11-06 15:10:00,34.19,34.35,34.11,34.29,66900.0,16.8193,16.898,16.78,16.8685,66900.0
2008-11-06 15:20:00,34.3,34.44,34.1,34.21,104900.0,16.8735,16.9423,16.7751,16.8292,104900.0
2008-11-06 15:30:00,34.2,34.41,34.07,34.1,109900.0,16.8243,16.9276,16.7603,16.7751,109900.0
2008-11-06 15:40:00,34.09,34.49,34.05,34.15,207500.0,16.7701,16.9669,16.7505,16.7997,207500.0
2008-11-06 15:50:00,34.15,34.36,34.0,34.3,240900.0,16.7997,16.903,16.7259,16.8735,240900.0
2008-11-07 09:30:00,34.48,34.98,34.48,34.92,76700.0,16.962,17.208,16.962,17.1785,76700.0
2008-11-07 09:40:00,34.89,35.27,34.82,34.98,93100.0,17.1637,17.3506,17.1293,17.208,93100.0
2008-11-07 09:50:00,34.99,35.36,34.9,35.23,126400.0,17.2129,17.3949,17.1686,17.331,126400.0
2008-11-07 10:00:00,35.23,35.5,35.22,35.34,100400.0,17.331,17.4638,17.326,17.3851,100400.0
2008-11-07 10:10:00,35.37,35.43,35.28,35.38,193200.0,17.3998,17.4293,17.3555,17.4047,193200.0
2008-11-07 10:20:00,35.39,35.5,35.32,35.37,85200.0,17.4097,17.4638,17.3752,17.3998,85200.0
2008-11-07 10:30:00,35.37,35.78,35.36,35.69,83900.0,17.3998,17.6015,17.3949,17.5572,83900.0
2008-11-07 10:40:00,35.69,35.7,35.48,35.49,57800.0,17.5572,17.5622,17.4539,17.4589,57800.0
2008-11-07 10:50:00,35.49,35.67,35.49,35.59,49700.0,17.4589,17.5474,17.4589,17.508,49700.0
2008-11-07 11:00:00,35.6,35.66,35.46,35.54,52500.0,17.513,17.5425,17.4441,17.4835,52500.0
2008-11-07 11:10:00,35.53,35.67,35.32,35.4,88200.0,17.4785,17.5474,17.3752,17.4146,88200.0
2008-11-07 11:20:00,35.42,35.49,35.13,35.21,53300.0,17.4244,17.4589,17.2818,17.3211,53300.0
2008-11-07 11:30:00,35.23,35.45,35.13,35.43,35100.0,17.331,17.4392,17.2818,17.4293,35100.0
2008-11-07 11:40:00,35.45,35.55,35.38,35.51,51300.0,17.4392,17.4884,17.4047,17.4687,51300.0
2008-11-07 11:50:00,35.51,35.74,35.39,35.69,51200.0,17.4687,17.5818,17.4097,17.5572,51200.0
2008-11-07 12:00:00,35.69,35.75,35.59,35.68,56300.0,17.5572,17.5868,17.508,17.5523,56300.0
2008-11-07 12:10:00,35.69,35.74,35.53,35.53,21800.0,17.5572,17.5818,17.4785,17.4785,21800.0
2008-11-07 12:20:00,35.51,35.69,35.49,35.6,48600.0,17.4687,17.5572,17.4589,17.513,48600.0
2008-11-07 12:30:00,35.6,35.67,35.49,35.65,41900.0,17.513,17.5474,17.4589,17.5376,41900.0
2008-11-07 12:40:00,35.65,35.8,35.64,35.72,53900.0,17.5376,17.6114,17.5326,17.572,53900.0
2008-11-07 12:50:00,35.72,35.84,35.66,35.79,47800.0,17.572,17.631,17.5425,17.6064,47800.0
2008-11-07 13:00:00,35.8,35.95,35.76,35.86,56700.0,17.6114,17.6851,17.5917,17.6409,56700.0
2008-11-07 13:10:00,35.85,35.87,35.7,35.84,122500.0,17.636,17.6458,17.5622,17.631,122500.0
2008-11-07 13:20:00,35.85,35.92,35.77,35.89,40800.0,17.636,17.6704,17.5966,17.6556,40800.0
2008-11-07 13:30:00,35.9,35.92,35.67,35.68,76000.0,17.6605,17.6704,17.5474,17.5523,76000.0
2008-11-07 13:40:00,35.68,35.73,35.55,35.68,73900.0,17.5523,17.5769,17.4884,17.5523,73900.0
2008-11-07 13:50:00,35.68,35.77,35.61,35.7,44900.0,17.5523,17.5966,17.5179,17.5622,44900.0
2008-11-07 14:00:00,35.72,35.74,35.48,35.5,74300.0,17.572,17.5818,17.4539,17.4638,74300.0
2008-11-07 14:10:00,35.5,35.55,35.45,35.49,91900.0,17.4638,17.4884,17.4392,17.4589,91900.0
2008-11-07 14:20:00,35.49,35.6,35.28,35.36,73300.0,17.4589,17.513,17.3555,17.3949,73300.0
2008-11-07 14:30:00,35.36,35.72,35.36,35.69,52300.0,17.3949,17.572,17.3949,17.5572,52300.0
2008-11-07 14:40:00,35.7,35.75,35.59,35.64,79400.0,17.5622,17.5868,17.508,17.5326,79400.0
2008-11-07 14:50:00,35.64,35.75,35.19,35.19,100800.0,17.5326,17.5868,17.3113,17.3113,100800.0
2008-11-07 15:00:00,35.19,35.47,35.08,35.43,124900.0,17.3113,17.449,17.2572,17.4293,124900.0
2008-11-07 15:10:00,35.44,35.56,35.32,35.33,73100.0,17.4343,17.4933,17.3752,17.3801,73100.0
2008-11-07 15:20:00,35.33,35.41,35.1,35.35,93600.0,17.3801,17.4195,17.267,17.39,93600.0
2008-11-07 15:30:00,35.37,35.69,35.32,35.53,105700.0,17.3998,17.5572,17.3752,17.4785,105700.0
2008-11-07 15:40:00,35.55,35.83,35.47,35.66,145700.0,17.4884,17.6261,17.449,17.5425,145700.0
2008-11-07 15:50:00,35.65,35.87,35.55,35.78,199700.0,17.5376,17.6458,17.4884,17.6015,199700.0
2008-11-10 09:30:00,36.43,36.69,35.91,36.09,105900.0,17.9213,18.0492,17.6655,17.754,105900.0
2008-11-10 09:40:00,36.08,36.44,36.06,36.11,98200.0,17.7491,17.9262,17.7393,17.7639,98200.0
2008-11-10 09:50:00,36.1,36.22,36.05,36.22,93400.0,17.7589,17.818,17.7343,17.818,93400.0
2008-11-10 10:00:00,36.2,36.25,36.06,36.17,105200.0,17.8081,17.8327,17.7393,17.7934,105200.0
2008-11-10 10:10:00,36.18,36.21,35.91,35.93,45500.0,17.7983,17.8131,17.6655,17.6753,45500.0
2008-11-10 10:20:00,35.93,36.08,35.77,35.85,49900.0,17.6753,17.7491,17.5966,17.636,49900.0
2008-11-10 10:30:00,35.86,35.95,35.77,35.89,48500.0,17.6409,17.6851,17.5966,17.6556,48500.0
2008-11-10 10:40:00,35.85,35.99,35.78,35.8,27200.0,17.636,17.7048,17.6015,17.6114,27200.0
2008-11-10 10:50:00,35.77,35.93,35.76,35.83,40100.0,17.5966,17.6753,17.5917,17.6261,40100.0
2008-11-10 11:00:00,35.83,36.0,35.68,35.94,50800.0,17.6261,17.7097,17.5523,17.6802,50800.0
2008-11-10 11:10:00,35.93,35.96,35.81,35.87,25400.0,17.6753,17.6901,17.6163,17.6458,25400.0
2008-11-10 11:20:00,35.88,36.04,35.85,35.98,25900.0,17.6507,17.7294,17.636,17.6999,25900.0
2008-11-10 11:30:00,35.96,36.03,35.85,35.92,23100.0,17.6901,17.7245,17.636,17.6704,23100.0
2008-11-10 11:40:00,35.92,35.92,35.54,35.57,38300.0,17.6704,17.6704,17.4835,17.4982,38300.0
2008-11-10 11:50:00,35.57,35.58,35.35,35.42,51500.0,17.4982,17.5031,17.39,17.4244,51500.0
2008-11-10 12:00:00,35.41,35.61,35.41,35.6,18800.0,17.4195,17.5179,17.4195,17.513,18800.0
2008-11-10 12:10:00,35.59,35.62,35.41,35.41,30100.0,17.508,17.5228,17.4195,17.4195,30100.0
2008-11-10 12:20:00,35.43,35.48,35.31,35.33,31900.0,17.4293,17.4539,17.3703,17.3801,31900.0
2008-11-10 12:30:00,35.33,35.36,35.26,35.3,45300.0,17.3801,17.3949,17.3457,17.3654,45300.0
2008-11-10 12:40:00,35.29,35.36,35.25,35.32,48800.0,17.3605,17.3949,17.3408,17.3752,48800.0
2008-11-10 12:50:00,35.31,35.34,35.19,35.31,52300.0,17.3703,17.3851,17.3113,17.3703,52300.0
2008-11-10 13:00:00,35.3,35.33,35.15,35.32,42600.0,17.3654,17.3801,17.2916,17.3752,42600.0
2008-11-10 13:10:00,35.33,35.37,35.26,35.26,22700.0,17.3801,17.3998,17.3457,17.3457,22700.0
2008-11-10 13:20:00,35.26,35.35,35.16,35.33,26500.0,17.3457,17.39,17.2965,17.3801,26500.0
2008-11-10 13:30:00,35.31,35.36,35.21,35.25,21200.0,17.3703,17.3949,17.3211,17.3408,21200.0
2008-11-10 13:40:00,35.24,35.25,35.07,35.11,33500.0,17.3359,17.3408,17.2522,17.2719,33500.0
2008-11-10 13:50:00,35.1,35.37,35.09,35.32,37100.0,17.267,17.3998,17.2621,17.3752,37100.0
2008-11-10 14:00:00,35.32,35.43,35.22,35.39,30500.0,17.3752,17.4293,17.326,17.4097,30500.0
2008-11-10 14:10:00,35.4,35.43,35.21,35.33,46800.0,17.4146,17.4293,17.3211,17.3801,46800.0
2008-11-10 14:20:00,35.34,35.4,35.23,35.27,44500.0,17.3851,17.4146,17.331,17.3506,44500.0
2008-11-10 14:30:00,35.27,35.29,35.12,35.23,67400.0,17.3506,17.3605,17.2768,17.331,67400.0
2008-11-10 14:40:00,35.27,35.4,35.07,35.07,45200.0,17.3506,17.4146,17.2522,17.2522,45200.0
2008-11-10 14:50:00,35.07,35.22,35.01,35.08,36000.0,17.2522,17.326,17.2227,17.2572,36000.0
2008-11-10 15:00:00,35.07,35.12,34.88,35.05,67400.0,17.2522,17.2768,17.1588,17.2424,67400.0
2008-11-10 15:10:00,35.03,35.25,34.94,35.03,140400.0,17.2326,17.3408,17.1883,17.2326,140400.0
2008-11-10 15:20:00,35.03,35.06,34.72,34.79,111600.0,17.2326,17.2473,17.0801,17.1145,111600.0
2008-11-10 15:30:00,34.78,35.07,34.78,34.85,119500.0,17.1096,17.2522,17.1096,17.144,119500.0
2008-11-10 15:40:00,34.86,35.15,34.86,35.0,143200.0,17.1489,17.2916,17.1489,17.2178,143200.0
2008-11-10 15:50:00,34.99,35.25,34.98,35.23,304200.0,17.2129,17.3408,17.208,17.331,304200.0
2008-11-11 09:30:00,34.75,35.28,34.49,34.67,37600.0,17.0948,17.3555,16.9669,17.0555,37600.0
2008-11-11 09:40:00,34.69,34.75,34.6,34.61,65100.0,17.0653,17.0948,17.021,17.026,65100.0
2008-11-11 09:50:00,34.62,34.62,34.23,34.24,53400.0,17.0309,17.0309,16.839,16.8439,53400.0
2008-11-11 10:00:00,34.23,34.56,34.19,34.45,55600.0,16.839,17.0014,16.8193,16.9472,55600.0
2008-11-11 10:10:00,34.45,34.66,34.44,34.59,53300.0,16.9472,17.0505,16.9423,17.0161,53300.0
2008-11-11 10:20:00,34.63,34.67,34.26,34.28,70900.0,17.0358,17.0555,16.8538,16.8636,70900.0
2008-11-11 10:30:00,34.29,34.68,34.2,34.64,41000.0,16.8685,17.0604,16.8243,17.0407,41000.0
2008-11-11 10:40:00,34.61,34.65,34.4,34.54,29700.0,17.026,17.0456,16.9226,16.9915,29700.0
2008-11-11 10:50:00,34.55,34.77,34.5,34.5,26100.0,16.9964,17.1047,16.9718,16.9718,26100.0
2008-11-11 11:00:00,34.5,34.59,34.4,34.59,39000.0,16.9718,17.0161,16.9226,17.0161,39000.0
2008-11-11 11:10:00,34.55,34.86,34.55,34.79,22400.0,16.9964,17.1489,16.9964,17.1145,22400.0
2008-11-11 11:20:00,34.79,34.88,34.63,34.65,19900.0,17.1145,17.1588,17.0358,17.0456,19900.0
2008-11-11 11:30:00,34.63,34.66,34.47,34.63,33500.0,17.0358,17.0505,16.9571,17.0358,33500.0
2008-11-11 11:40:00,34.65,34.9,34.62,34.76,32100.0,17.0456,17.1686,17.0309,17.0997,32100.0
2008-11-11 11:50:00,34.78,34.78,34.62,34.67,43900.0,17.1096,17.1096,17.0309,17.0555,43900.0
2008-11-11 12:00:00,34.65,34.68,34.53,34.54,34500.0,17.0456,17.0604,16.9866,16.9915,34500.0
2008-11-11 12:10:00,34.54,34.56,34.45,34.45,50200.0,16.9915,17.0014,16.9472,16.9472,50200.0
2008-11-11 12:20:00,34.43,34.45,34.35,34.38,34200.0,16.9374,16.9472,16.898,16.9128,34200.0
2008-11-11 12:30:00,34.4,34.53,34.39,34.5,34200.0,16.9226,16.9866,16.9177,16.9718,34200.0
2008-11-11 12:40:00,34.49,34.54,34.43,34.46,54000.0,16.9669,16.9915,16.9374,16.9522,54000.0
2008-11-11 12:50:00,34.47,34.64,34.44,34.64,216200.0,16.9571,17.0407,16.9423,17.0407,216200.0
2008-11-11 13:00:00,34.62,34.67,34.52,34.62,22900.0,17.0309,17.0555,16.9817,17.0309,22900.0
2008-11-11 13:10:00,34.61,34.75,34.6,34.73,34700.0,17.026,17.0948,17.021,17.085,34700.0
2008-11-11 13:20:00,34.73,34.77,34.56,34.68,65900.0,17.085,17.1047,17.0014,17.0604,65900.0
2008-11-11 13:30:00,34.68,34.72,34.46,34.49,40700.0,17.0604,17.0801,16.9522,16.9669,40700.0
2008-11-11 13:40:00,34.47,34.68,34.44,34.64,47200.0,16.9571,17.0604,16.9423,17.0407,47200.0
2008-11-11 13:50:00,34.61,35.04,34.61,35.04,58200.0,17.026,17.2375,17.026,17.2375,58200.0
2008-11-11 14:00:00,35.04,35.26,34.89,34.95,105200.0,17.2375,17.3457,17.1637,17.1932,105200.0
2008-11-11 14:10:00,34.94,35.24,34.91,35.19,108400.0,17.1883,17.3359,17.1735,17.3113,108400.0
2008-11-11 14:20:00,35.21,35.63,35.2,35.6,133800.0,17.3211,17.5277,17.3162,17.513,133800.0
2008-11-11 14:30:00,35.61,35.74,35.27,35.27,83600.0,17.5179,17.5818,17.3506,17.3506,83600.0
2008-11-11 14:40:00,35.28,35.43,35.16,35.24,53300.0,17.3555,17.4293,17.2965,17.3359,53300.0
2008-11-11 14:50:00,35.21,35.21,34.87,34.97,94400.0,17.3211,17.3211,17.1539,17.203,94400.0
2008-11-11 15:00:00,34.98,35.29,34.94,35.11,68400.0,17.208,17.3605,17.1883,17.2719,68400.0
2008-11-11 15:10:00,35.08,35.36,35.07,35.34,88400.0,17.2572,17.3949,17.2522,17.3851,88400.0
2008-11-11 15:20:00,35.35,35.5,35.09,35.16,61100.0,17.39,17.4638,17.2621,17.2965,61100.0
2008-11-11 15:30:00,35.14,35.17,34.68,34.69,129200.0,17.2867,17.3014,17.0604,17.0653,129200.0
2008-11-11 15:40:00,34.69,35.16,34.69,35.16,125400.0,17.0653,17.2965,17.0653,17.2965,125400.0
2008-11-11 15:50:00,35.18,35.31,35.0,35.09,153100.0,17.3064,17.3703,17.2178,17.2621,153100.0
2008-11-12 09:30:00,34.27,34.54,34.2,34.43,55700.0,16.8587,16.9915,16.8243,16.9374,55700.0
2008-11-12 09:40:00,34.51,34.53,34.19,34.34,52700.0,16.9768,16.9866,16.8193,16.8931,52700.0
2008-11-12 09:50:00,34.35,34.75,34.34,34.6,54200.0,16.898,17.0948,16.8931,17.021,54200.0
2008-11-12 10:00:00,34.6,34.68,34.38,34.42,55200.0,17.021,17.0604,16.9128,16.9325,55200.0
2008-11-12 10:10:00,34.42,34.78,34.35,34.46,44000.0,16.9325,17.1096,16.898,16.9522,44000.0
2008-11-12 10:20:00,34.44,34.59,34.29,34.39,41300.0,16.9423,17.0161,16.8685,16.9177,41300.0
2008-11-12 10:30:00,34.39,34.52,34.07,34.09,74600.0,16.9177,16.9817,16.7603,16.7701,74600.0
2008-11-12 10:40:00,34.1,34.25,34.0,34.22,84900.0,16.7751,16.8489,16.7259,16.8341,84900.0
2008-11-12 10:50:00,34.22,34.28,34.13,34.2,53400.0,16.8341,16.8636,16.7898,16.8243,53400.0
2008-11-12 11:00:00,34.19,34.22,34.02,34.21,45800.0,16.8193,16.8341,16.7357,16.8292,45800.0
2008-11-12 11:10:00,34.22,34.52,34.07,34.52,42200.0,16.8341,16.9817,16.7603,16.9817,42200.0
2008-11-12 11:20:00,34.51,34.56,34.41,34.5,33100.0,16.9768,17.0014,16.9276,16.9718,33100.0
2008-11-12 11:30:00,34.51,34.61,34.31,34.34,45500.0,16.9768,17.026,16.8784,16.8931,45500.0
2008-11-12 11:40:00,34.33,34.41,34.3,34.4,47000.0,16.8882,16.9276,16.8735,16.9226,47000.0
2008-11-12 11:50:00,34.4,34.66,34.37,34.66,47400.0,16.9226,17.0505,16.9079,17.0505,47400.0
2008-11-12 12:00:00,34.66,34.73,34.46,34.46,50100.0,17.0505,17.085,16.9522,16.9522,50100.0
2008-11-12 12:10:00,34.48,34.54,34.4,34.47,33400.0,16.962,16.9915,16.9226,16.9571,33400.0
2008-11-12 12:20:00,34.46,34.8,34.46,34.76,38400.0,16.9522,17.1194,16.9522,17.0997,38400.0
2008-11-12 12:30:00,34.75,34.86,34.69,34.81,51900.0,17.0948,17.1489,17.0653,17.1243,51900.0
2008-11-12 12:40:00,34.82,34.83,34.68,34.78,31600.0,17.1293,17.1342,17.0604,17.1096,31600.0
2008-11-12 12:50:00,34.78,34.85,34.66,34.83,42600.0,17.1096,17.144,17.0505,17.1342,42600.0
2008-11-12 13:00:00,34.84,34.91,34.7,34.75,40600.0,17.1391,17.1735,17.0702,17.0948,40600.0
2008-11-12 13:10:00,34.75,34.82,34.58,34.64,36500.0,17.0948,17.1293,17.0112,17.0407,36500.0
2008-11-12 13:20:00,34.63,34.77,34.59,34.76,26100.0,17.0358,17.1047,17.0161,17.0997,26100.0
2008-11-12 13:30:00,34.77,34.78,34.53,34.7,49100.0,17.1047,17.1096,16.9866,17.0702,49100.0
2008-11-12 13:40:00,34.71,34.87,34.69,34.83,34400.0,17.0751,17.1539,17.0653,17.1342,34400.0
2008-11-12 13:50:00,34.84,34.84,34.53,34.63,42700.0,17.1391,17.1391,16.9866,17.0358,42700.0
2008-11-12 14:00:00,34.63,34.66,34.45,34.52,74700.0,17.0358,17.0505,16.9472,16.9817,74700.0
2008-11-12 14:10:00,34.52,34.67,34.39,34.57,86200.0,16.9817,17.0555,16.9177,17.0063,86200.0
2008-11-12 14:20:00,34.58,34.69,34.56,34.58,77300.0,17.0112,17.0653,17.0014,17.0112,77300.0
2008-11-12 14:30:00,34.59,34.69,34.43,34.46,68400.0,17.0161,17.0653,16.9374,16.9522,68400.0
2008-11-12 14:40:00,34.47,34.68,34.37,34.5,77500.0,16.9571,17.0604,16.9079,16.9718,77500.0
2008-11-12 14:50:00,34.51,34.53,34.34,34.4,75100.0,16.9768,16.9866,16.8931,16.9226,75100.0
2008-11-12 15:00:00,34.38,34.48,34.29,34.44,40100.0,16.9128,16.962,16.8685,16.9423,40100.0
2008-11-12 15:10:00,34.44,34.56,34.42,34.51,52700.0,16.9423,17.0014,16.9325,16.9768,52700.0
2008-11-12 15:20:00,34.49,34.51,34.2,34.36,49300.0,16.9669,16.9768,16.8243,16.903,49300.0
2008-11-12 15:30:00,34.35,34.51,34.25,34.35,95400.0,16.898,16.9768,16.8489,16.898,95400.0
2008-11-12 15:40:00,34.35,34.64,34.14,34.34,181500.0,16.898,17.0407,16.7947,16.8931,181500.0
2008-11-12 15:50:00,34.35,34.44,34.26,34.36,150900.0,16.898,16.9423,16.8538,16.903,150900.0
2008-11-13 09:30:00,34.59,34.84,34.18,34.82,129900.0,17.0161,17.1391,16.8144,17.1293,129900.0
2008-11-13 09:40:00,34.8,35.08,34.77,34.96,81300.0,17.1194,17.2572,17.1047,17.1981,81300.0
2008-11-13 09:50:00,34.97,35.07,34.74,34.9,79100.0,17.203,17.2522,17.0899,17.1686,79100.0
2008-11-13 10:00:00,34.87,35.23,34.87,35.11,66000.0,17.1539,17.331,17.1539,17.2719,66000.0
2008-11-13 10:10:00,35.11,35.65,35.11,35.42,101400.0,17.2719,17.5376,17.2719,17.4244,101400.0
2008-11-13 10:20:00,35.41,35.55,35.24,35.24,140000.0,17.4195,17.4884,17.3359,17.3359,140000.0
2008-11-13 10:30:00,35.25,35.56,35.22,35.54,83200.0,17.3408,17.4933,17.326,17.4835,83200.0
2008-11-13 10:40:00,35.54,35.6,35.01,35.01,69600.0,17.4835,17.513,17.2227,17.2227,69600.0
2008-11-13 10:50:00,35.03,35.4,35.02,35.34,54700.0,17.2326,17.4146,17.2276,17.3851,54700.0
2008-11-13 11:00:00,35.34,35.52,35.02,35.05,66800.0,17.3851,17.4736,17.2276,17.2424,66800.0
2008-11-13 11:10:00,35.04,35.29,35.02,35.03,48600.0,17.2375,17.3605,17.2276,17.2326,48600.0
2008-11-13 11:20:00,35.01,35.56,35.0,35.56,86100.0,17.2227,17.4933,17.2178,17.4933,86100.0
2008-11-13 11:30:00,35.54,35.65,35.38,35.39,71500.0,17.4835,17.5376,17.4047,17.4097,71500.0
2008-11-13 11:40:00,35.38,35.56,35.33,35.45,50500.0,17.4047,17.4933,17.3801,17.4392,50500.0
2008-11-13 11:50:00,35.45,35.63,35.28,35.39,43300.0,17.4392,17.5277,17.3555,17.4097,43300.0
2008-11-13 12:00:00,35.41,35.59,35.4,35.5,52900.0,17.4195,17.508,17.4146,17.4638,52900.0
2008-11-13 12:10:00,35.49,35.51,35.31,35.37,35900.0,17.4589,17.4687,17.3703,17.3998,35900.0
2008-11-13 12:20:00,35.37,35.38,35.23,35.31,50000.0,17.3998,17.4047,17.331,17.3703,50000.0
2008-11-13 12:30:00,35.3,35.45,35.27,35.33,77200.0,17.3654,17.4392,17.3506,17.3801,77200.0
2008-11-13 12:40:00,35.31,35.35,34.89,34.89,59000.0,17.3703,17.39,17.1637,17.1637,59000.0
2008-11-13 12:50:00,34.9,34.98,34.29,34.31,166900.0,17.1686,17.208,16.8685,16.8784,166900.0
2008-11-13 13:00:00,34.29,34.55,34.2,34.55,90600.0,16.8685,16.9964,16.8243,16.9964,90600.0
2008-11-13 13:10:00,34.54,34.94,34.43,34.76,85400.0,16.9915,17.1883,16.9374,17.0997,85400.0
2008-11-13 13:20:00,34.8,34.83,34.49,34.83,49700.0,17.1194,17.1342,16.9669,17.1342,49700.0
2008-11-13 13:30:00,34.85,34.99,34.61,34.92,66500.0,17.144,17.2129,17.026,17.1785,66500.0
2008-11-13 13:40:00,34.89,35.26,34.73,34.8,107600.0,17.1637,17.3457,17.085,17.1194,107600.0
2008-11-13 13:50:00,34.77,35.43,34.71,34.88,110800.0,17.1047,17.4293,17.0751,17.1588,110800.0
2008-11-13 14:00:00,34.85,35.19,34.81,35.17,71700.0,17.144,17.3113,17.1243,17.3014,71700.0
2008-11-13 14:10:00,35.12,35.35,34.99,34.99,64100.0,17.2768,17.39,17.2129,17.2129,64100.0
2008-11-13 14:20:00,35.0,35.69,34.99,35.55,92200.0,17.2178,17.5572,17.2129,17.4884,92200.0
2008-11-13 14:30:00,35.55,35.83,35.38,35.78,129700.0,17.4884,17.6261,17.4047,17.6015,129700.0
2008-11-13 14:40:00,35.78,35.91,35.58,35.8,158900.0,17.6015,17.6655,17.5031,17.6114,158900.0
2008-11-13 14:50:00,35.79,36.02,35.77,35.88,152400.0,17.6064,17.7196,17.5966,17.6507,152400.0
2008-11-13 15:00:00,35.87,36.0,35.22,35.27,117600.0,17.6458,17.7097,17.326,17.3506,117600.0
2008-11-13 15:10:00,35.28,35.9,35.27,35.81,115700.0,17.3555,17.6605,17.3506,17.6163,115700.0
2008-11-13 15:20:00,35.81,36.29,35.72,36.24,198000.0,17.6163,17.8524,17.572,17.8278,198000.0
2008-11-13 15:30:00,36.21,36.36,36.02,36.04,305400.0,17.8131,17.8868,17.7196,17.7294,305400.0
2008-11-13 15:40:00,36.04,36.37,35.97,36.12,267800.0,17.7294,17.8918,17.695,17.7688,267800.0
2008-11-13 15:50:00,36.11,36.48,36.07,36.42,530300.0,17.7639,17.9459,17.7442,17.9164,530300.0
2008-11-14 09:30:00,35.57,36.29,35.51,36.07,103000.0,17.4982,17.8524,17.4687,17.7442,103000.0
2008-11-14 09:40:00,36.02,36.4,35.84,36.32,119400.0,17.7196,17.9065,17.631,17.8672,119400.0
2008-11-14 09:50:00,36.35,36.59,36.24,36.48,84000.0,17.8819,18.0,17.8278,17.9459,84000.0
2008-11-14 10:00:00,36.48,36.59,36.25,36.35,73900.0,17.9459,18.0,17.8327,17.8819,73900.0
2008-11-14 10:10:00,36.34,36.53,36.29,36.32,98600.0,17.877,17.9705,17.8524,17.8672,98600.0
2008-11-14 10:20:00,36.33,36.56,36.28,36.41,107200.0,17.8721,17.9852,17.8475,17.9114,107200.0
2008-11-14 10:30:00,36.41,36.46,36.24,36.25,110700.0,17.9114,17.936,17.8278,17.8327,110700.0
2008-11-14 10:40:00,36.25,36.28,35.79,36.06,118400.0,17.8327,17.8475,17.6064,17.7393,118400.0
2008-11-14 10:50:00,36.06,36.12,35.94,35.98,82500.0,17.7393,17.7688,17.6802,17.6999,82500.0
2008-11-14 11:00:00,35.96,36.15,35.93,36.07,85300.0,17.6901,17.7835,17.6753,17.7442,85300.0
2008-11-14 11:10:00,36.08,36.29,35.96,36.25,80300.0,17.7491,17.8524,17.6901,17.8327,80300.0
2008-11-14 11:20:00,36.25,36.25,35.97,36.0,53600.0,17.8327,17.8327,17.695,17.7097,53600.0
2008-11-14 11:30:00,35.98,36.13,35.91,36.07,47800.0,17.6999,17.7737,17.6655,17.7442,47800.0
2008-11-14 11:40:00,36.07,36.19,35.96,36.19,50100.0,17.7442,17.8032,17.6901,17.8032,50100.0
2008-11-14 11:50:00,36.19,36.34,36.14,36.15,48200.0,17.8032,17.877,17.7786,17.7835,48200.0
2008-11-14 12:00:00,36.15,36.16,35.74,35.81,59900.0,17.7835,17.7885,17.5818,17.6163,59900.0
2008-11-14 12:10:00,35.82,35.84,35.68,35.73,59700.0,17.6212,17.631,17.5523,17.5769,59700.0
2008-11-14 12:20:00,35.72,35.94,35.72,35.86,53800.0,17.572,17.6802,17.572,17.6409,53800.0
2008-11-14 12:30:00,35.86,36.03,35.62,36.01,59600.0,17.6409,17.7245,17.5228,17.7147,59600.0
2008-11-14 12:40:00,36.01,36.04,35.89,35.89,37800.0,17.7147,17.7294,17.6556,17.6556,37800.0
2008-11-14 12:50:00,35.9,36.09,35.84,35.92,46900.0,17.6605,17.754,17.631,17.6704,46900.0
2008-11-14 13:00:00,35.91,35.91,35.72,35.78,36500.0,17.6655,17.6655,17.572,17.6015,36500.0
2008-11-14 13:10:00,35.78,35.85,35.61,35.83,51300.0,17.6015,17.636,17.5179,17.6261,51300.0
2008-11-14 13:20:00,35.84,36.14,35.74,36.14,70200.0,17.631,17.7786,17.5818,17.7786,70200.0
2008-11-14 13:30:00,36.14,36.37,36.1,36.16,62500.0,17.7786,17.8918,17.7589,17.7885,62500.0
2008-11-14 13:40:00,36.16,36.31,36.07,36.31,54200.0,17.7885,17.8622,17.7442,17.8622,54200.0
2008-11-14 13:50:00,36.32,36.58,36.25,36.26,58900.0,17.8672,17.9951,17.8327,17.8376,58900.0
2008-11-14 14:00:00,36.28,36.68,36.17,36.49,105300.0,17.8475,18.0443,17.7934,17.9508,105300.0
2008-11-14 14:10:00,36.5,36.9,36.36,36.9,83300.0,17.9557,18.1525,17.8868,18.1525,83300.0
2008-11-14 14:20:00,36.9,36.98,36.67,36.74,86500.0,18.1525,18.1918,18.0393,18.0738,86500.0
2008-11-14 14:30:00,36.75,36.98,36.51,36.88,67600.0,18.0787,18.1918,17.9606,18.1426,67600.0
2008-11-14 14:40:00,36.89,37.29,36.87,37.11,205900.0,18.1476,18.3443,18.1377,18.2558,205900.0
2008-11-14 14:50:00,37.11,37.8,37.04,37.71,142100.0,18.2558,18.5952,18.2214,18.551,142100.0
2008-11-14 15:00:00,37.72,37.9,37.35,37.53,195500.0,18.5559,18.6444,18.3739,18.4624,195500.0
2008-11-14 15:10:00,37.53,37.64,37.26,37.29,178400.0,18.4624,18.5165,18.3296,18.3443,178400.0
2008-11-14 15:20:00,37.27,37.38,36.98,37.03,157100.0,18.3345,18.3886,18.1918,18.2164,157100.0
2008-11-14 15:30:00,37.03,37.08,36.52,36.92,173800.0,18.2164,18.241,17.9656,18.1623,173800.0
2008-11-14 15:40:00,36.93,37.02,36.52,36.92,208600.0,18.1672,18.2115,17.9656,18.1623,208600.0
2008-11-14 15:50:00,36.9,37.0,36.0,36.35,377000.0,18.1525,18.2017,17.7097,17.8819,377000.0
2008-11-17 09:30:00,35.75,35.9,35.5,35.83,86100.0,17.5868,17.6605,17.4638,17.6261,86100.0
2008-11-17 09:40:00,35.87,35.88,35.42,35.88,76000.0,17.6458,17.6507,17.4244,17.6507,76000.0
2008-11-17 09:50:00,35.88,36.12,35.85,35.97,78500.0,17.6507,17.7688,17.636,17.695,78500.0
2008-11-17 10:00:00,35.97,36.08,35.87,36.0,99500.0,17.695,17.7491,17.6458,17.7097,99500.0
2008-11-17 10:10:00,36.02,36.04,35.51,35.52,85300.0,17.7196,17.7294,17.4687,17.4736,85300.0
2008-11-17 10:20:00,35.52,35.54,35.36,35.49,80500.0,17.4736,17.4835,17.3949,17.4589,80500.0
2008-11-17 10:30:00,35.47,35.72,35.37,35.61,68900.0,17.449,17.572,17.3998,17.5179,68900.0
2008-11-17 10:40:00,35.59,35.6,35.32,35.5,75900.0,17.508,17.513,17.3752,17.4638,75900.0
2008-11-17 10:50:00,35.5,35.56,35.25,35.27,77600.0,17.4638,17.4933,17.3408,17.3506,77600.0
2008-11-17 11:00:00,35.27,35.74,35.25,35.66,51900.0,17.3506,17.5818,17.3408,17.5425,51900.0
2008-11-17 11:10:00,35.68,35.74,35.53,35.55,48500.0,17.5523,17.5818,17.4785,17.4884,48500.0
2008-11-17 11:20:00,35.57,35.65,35.53,35.63,25200.0,17.4982,17.5376,17.4785,17.5277,25200.0
2008-11-17 11:30:00,35.63,35.85,35.61,35.76,56600.0,17.5277,17.636,17.5179,17.5917,56600.0
2008-11-17 11:40:00,35.75,36.0,35.5,35.99,52100.0,17.5868,17.7097,17.4638,17.7048,52100.0
2008-11-17 11:50:00,35.97,36.27,35.95,36.15,81100.0,17.695,17.8426,17.6851,17.7835,81100.0
2008-11-17 12:00:00,36.15,36.29,36.0,36.28,55400.0,17.7835,17.8524,17.7097,17.8475,55400.0
2008-11-17 12:10:00,36.27,36.47,36.11,36.43,83100.0,17.8426,17.941,17.7639,17.9213,83100.0
2008-11-17 12:20:00,36.44,36.73,36.39,36.72,68300.0,17.9262,18.0689,17.9016,18.0639,68300.0
2008-11-17 12:30:00,36.71,36.83,36.59,36.62,49300.0,18.059,18.1181,18.0,18.0147,49300.0
2008-11-17 12:40:00,36.62,37.07,36.57,37.04,66500.0,18.0147,18.2361,17.9901,18.2214,66500.0
2008-11-17 12:50:00,37.01,37.07,36.66,36.66,56400.0,18.2066,18.2361,18.0344,18.0344,56400.0
2008-11-17 13:00:00,36.65,36.7,36.57,36.65,23500.0,18.0295,18.0541,17.9901,18.0295,23500.0
2008-11-17 13:10:00,36.68,36.72,36.52,36.56,41200.0,18.0443,18.0639,17.9656,17.9852,41200.0
2008-11-17 13:20:00,36.61,36.65,36.46,36.59,31900.0,18.0098,18.0295,17.936,18.0,31900.0
2008-11-17 13:30:00,36.6,36.63,36.23,36.29,32100.0,18.0049,18.0197,17.8229,17.8524,32100.0
2008-11-17 13:40:00,36.31,36.35,36.05,36.29,40400.0,17.8622,17.8819,17.7343,17.8524,40400.0
2008-11-17 13:50:00,36.29,36.61,36.23,36.59,23100.0,17.8524,18.0098,17.8229,18.0,23100.0
2008-11-17 14:00:00,36.56,36.6,36.24,36.6,35700.0,17.9852,18.0049,17.8278,18.0049,35700.0
2008-11-17 14:10:00,36.62,36.74,36.41,36.47,47300.0,18.0147,18.0738,17.9114,17.941,47300.0
2008-11-17 14:20:00,36.5,36.66,36.16,36.19,31600.0,17.9557,18.0344,17.7885,17.8032,31600.0
2008-11-17 14:30:00,36.19,36.61,36.16,36.54,48100.0,17.8032,18.0098,17.7885,17.9754,48100.0
2008-11-17 14:40:00,36.53,36.76,36.46,36.48,56400.0,17.9705,18.0836,17.936,17.9459,56400.0
2008-11-17 14:50:00,36.46,36.55,36.25,36.3,55700.0,17.936,17.9803,17.8327,17.8573,55700.0
2008-11-17 15:00:00,36.31,36.56,36.16,36.46,69000.0,17.8622,17.9852,17.7885,17.936,69000.0
2008-11-17 15:10:00,36.44,36.65,36.2,36.52,73700.0,17.9262,18.0295,17.8081,17.9656,73700.0
2008-11-17 15:20:00,36.44,36.61,36.25,36.45,80800.0,17.9262,18.0098,17.8327,17.9311,80800.0
2008-11-17 15:30:00,36.43,36.53,35.97,36.16,71200.0,17.9213,17.9705,17.695,17.7885,71200.0
2008-11-17 15:40:00,36.19,36.45,36.12,36.14,118200.0,17.8032,17.9311,17.7688,17.7786,118200.0
2008-11-17 15:50:00,36.15,36.29,35.89,35.99,185700.0,17.7835,17.8524,17.6556,17.7048,185700.0
2008-11-18 09:30:00,35.71,35.8,35.32,35.78,95100.0,17.5671,17.6114,17.3752,17.6015,95100.0
2008-11-18 09:40:00,35.78,36.45,35.77,36.42,76600.0,17.6015,17.9311,17.5966,17.9164,76600.0
2008-11-18 09:50:00,36.42,36.43,36.0,36.15,52200.0,17.9164,17.9213,17.7097,17.7835,52200.0
2008-11-18 10:00:00,36.16,36.16,35.7,35.75,58000.0,17.7885,17.7885,17.5622,17.5868,58000.0
2008-11-18 10:10:00,35.77,36.25,35.73,36.25,77700.0,17.5966,17.8327,17.5769,17.8327,77700.0
2008-11-18 10:20:00,36.26,36.66,36.16,36.66,80300.0,17.8376,18.0344,17.7885,18.0344,80300.0
2008-11-18 10:30:00,36.66,36.66,36.25,36.31,51200.0,18.0344,18.0344,17.8327,17.8622,51200.0
2008-11-18 10:40:00,36.33,36.46,36.24,36.36,51300.0,17.8721,17.936,17.8278,17.8868,51300.0
2008-11-18 10:50:00,36.37,36.38,36.12,36.2,65700.0,17.8918,17.8967,17.7688,17.8081,65700.0
2008-11-18 11:00:00,36.25,36.25,35.85,36.01,50300.0,17.8327,17.8327,17.636,17.7147,50300.0
2008-11-18 11:10:00,36.01,36.3,35.97,36.28,48600.0,17.7147,17.8573,17.695,17.8475,48600.0
2008-11-18 11:20:00,36.28,36.32,36.01,36.11,28600.0,17.8475,17.8672,17.7147,17.7639,28600.0
2008-11-18 11:30:00,36.11,36.62,36.08,36.53,49800.0,17.7639,18.0147,17.7491,17.9705,49800.0
2008-11-18 11:40:00,36.53,36.57,36.23,36.26,45500.0,17.9705,17.9901,17.8229,17.8376,45500.0
2008-11-18 11:50:00,36.27,36.58,36.24,36.48,44200.0,17.8426,17.9951,17.8278,17.9459,44200.0
2008-11-18 12:00:00,36.49,36.49,36.27,36.3,28500.0,17.9508,17.9508,17.8426,17.8573,28500.0
2008-11-18 12:10:00,36.31,36.41,36.26,36.29,26100.0,17.8622,17.9114,17.8376,17.8524,26100.0
2008-11-18 12:20:00,36.3,36.3,36.07,36.07,37200.0,17.8573,17.8573,17.7442,17.7442,37200.0
2008-11-18 12:30:00,36.1,36.1,35.91,35.96,53800.0,17.7589,17.7589,17.6655,17.6901,53800.0
2008-11-18 12:40:00,35.97,36.01,35.71,35.82,58500.0,17.695,17.7147,17.5671,17.6212,58500.0
2008-11-18 12:50:00,35.82,36.0,35.66,35.96,46500.0,17.6212,17.7097,17.5425,17.6901,46500.0
2008-11-18 13:00:00,35.96,35.96,35.66,35.69,53700.0,17.6901,17.6901,17.5425,17.5572,53700.0
2008-11-18 13:10:00,35.69,35.76,35.48,35.61,50000.0,17.5572,17.5917,17.4539,17.5179,50000.0
2008-11-18 13:20:00,35.62,35.7,35.49,35.53,52700.0,17.5228,17.5622,17.4589,17.4785,52700.0
2008-11-18 13:30:00,35.54,35.63,35.24,35.3,71000.0,17.4835,17.5277,17.3359,17.3654,71000.0
2008-11-18 13:40:00,35.3,35.56,35.21,35.28,80900.0,17.3654,17.4933,17.3211,17.3555,80900.0
2008-11-18 13:50:00,35.28,35.76,35.27,35.76,54400.0,17.3555,17.5917,17.3506,17.5917,54400.0
2008-11-18 14:00:00,35.76,35.76,35.36,35.47,104900.0,17.5917,17.5917,17.3949,17.449,104900.0
2008-11-18 14:10:00,35.49,35.77,35.41,35.6,74500.0,17.4589,17.5966,17.4195,17.513,74500.0
2008-11-18 14:20:00,35.61,35.7,35.45,35.52,41500.0,17.5179,17.5622,17.4392,17.4736,41500.0
2008-11-18 14:30:00,35.54,35.56,35.35,35.48,62600.0,17.4835,17.4933,17.39,17.4539,62600.0
2008-11-18 14:40:00,35.48,35.59,34.96,34.99,110300.0,17.4539,17.508,17.1981,17.2129,110300.0
2008-11-18 14:50:00,35.0,35.25,34.91,35.15,57900.0,17.2178,17.3408,17.1735,17.2916,57900.0
2008-11-18 15:00:00,35.16,35.7,35.09,35.63,71600.0,17.2965,17.5622,17.2621,17.5277,71600.0
2008-11-18 15:10:00,35.66,35.83,35.45,35.77,110200.0,17.5425,17.6261,17.4392,17.5966,110200.0
2008-11-18 15:20:00,35.78,36.05,35.5,35.66,122800.0,17.6015,17.7343,17.4638,17.5425,122800.0
2008-11-18 15:30:00,35.65,35.96,35.31,35.75,134900.0,17.5376,17.6901,17.3703,17.5868,134900.0
2008-11-18 15:40:00,35.77,36.16,35.67,36.02,265100.0,17.5966,17.7885,17.5474,17.7196,265100.0
2008-11-18 15:50:00,36.02,36.16,35.88,36.01,316400.0,17.7196,17.7885,17.6507,17.7147,316400.0
2008-11-19 09:30:00,36.03,36.65,36.03,36.53,95200.0,17.7245,18.0295,17.7245,17.9705,95200.0
2008-11-19 09:40:00,36.58,36.65,36.34,36.38,91100.0,17.9951,18.0295,17.877,17.8967,91100.0
2008-11-19 09:50:00,36.38,36.42,36.1,36.23,58500.0,17.8967,17.9164,17.7589,17.8229,58500.0
2008-11-19 10:00:00,36.23,36.71,36.19,36.69,74100.0,17.8229,18.059,17.8032,18.0492,74100.0
2008-11-19 10:10:00,36.68,36.91,36.48,36.48,79600.0,18.0443,18.1574,17.9459,17.9459,79600.0
2008-11-19 10:20:00,36.49,36.49,36.09,36.36,55400.0,17.9508,17.9508,17.754,17.8868,55400.0
2008-11-19 10:30:00,36.34,36.39,35.96,36.04,64100.0,17.877,17.9016,17.6901,17.7294,64100.0
2008-11-19 10:40:00,36.03,36.08,35.61,35.63,76500.0,17.7245,17.7491,17.5179,17.5277,76500.0
2008-11-19 10:50:00,35.65,35.85,35.5,35.56,91700.0,17.5376,17.636,17.4638,17.4933,91700.0
2008-11-19 11:00:00,35.53,35.74,35.51,35.73,47400.0,17.4785,17.5818,17.4687,17.5769,47400.0
2008-11-19 11:10:00,35.74,35.94,35.58,35.94,54400.0,17.5818,17.6802,17.5031,17.6802,54400.0
2008-11-19 11:20:00,35.95,36.02,35.55,35.62,52400.0,17.6851,17.7196,17.4884,17.5228,52400.0
2008-11-19 11:30:00,35.63,35.73,35.58,35.64,49500.0,17.5277,17.5769,17.5031,17.5326,49500.0
2008-11-19 11:40:00,35.62,35.87,35.62,35.72,56900.0,17.5228,17.6458,17.5228,17.572,56900.0
2008-11-19 11:50:00,35.72,36.01,35.72,35.85,45500.0,17.572,17.7147,17.572,17.636,45500.0
2008-11-19 12:00:00,35.8,35.82,35.66,35.8,26200.0,17.6114,17.6212,17.5425,17.6114,26200.0
2008-11-19 12:10:00,35.79,35.85,35.51,35.56,48100.0,17.6064,17.636,17.4687,17.4933,48100.0
2008-11-19 12:20:00,35.54,35.63,35.43,35.51,39600.0,17.4835,17.5277,17.4293,17.4687,39600.0
2008-11-19 12:30:00,35.53,35.81,35.48,35.79,39800.0,17.4785,17.6163,17.4539,17.6064,39800.0
2008-11-19 12:40:00,35.82,35.91,35.66,35.68,34600.0,17.6212,17.6655,17.5425,17.5523,34600.0
2008-11-19 12:50:00,35.67,35.74,35.54,35.73,21400.0,17.5474,17.5818,17.4835,17.5769,21400.0
2008-11-19 13:00:00,35.71,35.93,35.71,35.75,37100.0,17.5671,17.6753,17.5671,17.5868,37100.0
2008-11-19 13:10:00,35.76,35.84,35.64,35.68,50300.0,17.5917,17.631,17.5326,17.5523,50300.0
2008-11-19 13:20:00,35.69,35.7,35.46,35.48,35900.0,17.5572,17.5622,17.4441,17.4539,35900.0
2008-11-19 13:30:00,35.47,35.53,35.31,35.47,75000.0,17.449,17.4785,17.3703,17.449,75000.0
2008-11-19 13:40:00,35.49,35.65,35.45,35.58,47900.0,17.4589,17.5376,17.4392,17.5031,47900.0
2008-11-19 13:50:00,35.56,35.94,35.49,35.75,57500.0,17.4933,17.6802,17.4589,17.5868,57500.0
2008-11-19 14:00:00,35.72,35.72,35.26,35.59,105000.0,17.572,17.572,17.3457,17.508,105000.0
2008-11-19 14:10:00,35.58,35.72,35.34,35.34,88500.0,17.5031,17.572,17.3851,17.3851,88500.0
2008-11-19 14:20:00,35.35,35.56,35.18,35.42,85600.0,17.39,17.4933,17.3064,17.4244,85600.0
2008-11-19 14:30:00,35.39,35.52,35.09,35.22,67200.0,17.4097,17.4736,17.2621,17.326,67200.0
2008-11-19 14:40:00,35.23,35.97,35.23,35.74,82400.0,17.331,17.695,17.331,17.5818,82400.0
2008-11-19 14:50:00,35.75,35.9,35.6,35.86,62700.0,17.5868,17.6605,17.513,17.6409,62700.0
2008-11-19 15:00:00,35.86,36.05,35.54,35.98,67400.0,17.6409,17.7343,17.4835,17.6999,67400.0
2008-11-19 15:10:00,35.99,36.08,35.47,35.47,90200.0,17.7048,17.7491,17.449,17.449,90200.0
2008-11-19 15:20:00,35.48,35.65,35.19,35.56,111400.0,17.4539,17.5376,17.3113,17.4933,111400.0
2008-11-19 15:30:00,35.55,35.72,35.09,35.1,144400.0,17.4884,17.572,17.2621,17.267,144400.0
2008-11-19 15:40:00,35.11,35.41,34.94,35.2,177500.0,17.2719,17.4195,17.1883,17.3162,177500.0
2008-11-19 15:50:00,35.2,35.27,34.92,35.02,248500.0,17.3162,17.3506,17.1785,17.2276,248500.0
2008-11-20 09:30:00,34.7,35.1,34.45,34.62,98400.0,17.0702,17.267,16.9472,17.0309,98400.0
2008-11-20 09:40:00,34.61,34.64,34.3,34.59,84000.0,17.026,17.0407,16.8735,17.0161,84000.0
2008-11-20 09:50:00,34.6,34.81,34.3,34.42,93700.0,17.021,17.1243,16.8735,16.9325,93700.0
2008-11-20 10:00:00,34.39,34.79,34.3,34.74,106100.0,16.9177,17.1145,16.8735,17.0899,106100.0
2008-11-20 10:10:00,34.69,34.76,34.44,34.46,69200.0,17.0653,17.0997,16.9423,16.9522,69200.0
2008-11-20 10:20:00,34.44,34.68,34.37,34.52,141200.0,16.9423,17.0604,16.9079,16.9817,141200.0
2008-11-20 10:30:00,34.53,34.64,34.32,34.43,678300.0,16.9866,17.0407,16.8833,16.9374,678300.0
2008-11-20 10:40:00,34.43,35.08,34.4,34.65,167400.0,16.9374,17.2572,16.9226,17.0456,167400.0
2008-11-20 10:50:00,34.65,35.29,34.5,35.29,302100.0,17.0456,17.3605,16.9718,17.3605,302100.0
2008-11-20 11:00:00,35.3,35.59,35.03,35.04,368600.0,17.3654,17.508,17.2326,17.2375,368600.0
2008-11-20 11:10:00,35.03,35.15,34.84,34.9,342400.0,17.2326,17.2916,17.1391,17.1686,342400.0
2008-11-20 11:20:00,34.9,35.06,34.72,34.97,151500.0,17.1686,17.2473,17.0801,17.203,151500.0
2008-11-20 11:30:00,34.97,35.0,34.74,34.91,128100.0,17.203,17.2178,17.0899,17.1735,128100.0
2008-11-20 11:40:00,34.89,35.08,34.83,35.07,148800.0,17.1637,17.2572,17.1342,17.2522,148800.0
2008-11-20 11:50:00,35.07,35.32,34.9,35.18,252800.0,17.2522,17.3752,17.1686,17.3064,252800.0
2008-11-20 12:00:00,35.16,35.27,34.9,34.93,187700.0,17.2965,17.3506,17.1686,17.1834,187700.0
2008-11-20 12:10:00,34.89,35.48,34.89,35.31,172400.0,17.1637,17.4539,17.1637,17.3703,172400.0
2008-11-20 12:20:00,35.38,35.69,35.32,35.64,181600.0,17.4047,17.5572,17.3752,17.5326,181600.0
2008-11-20 12:30:00,35.64,35.98,35.45,35.64,190900.0,17.5326,17.6999,17.4392,17.5326,190900.0
2008-11-20 12:40:00,35.66,36.17,35.55,36.12,110000.0,17.5425,17.7934,17.4884,17.7688,110000.0
2008-11-20 12:50:00,36.12,36.29,35.74,35.79,123700.0,17.7688,17.8524,17.5818,17.6064,123700.0
2008-11-20 13:00:00,35.78,35.78,35.26,35.36,119200.0,17.6015,17.6015,17.3457,17.3949,119200.0
2008-11-20 13:10:00,35.35,35.84,35.22,35.48,125100.0,17.39,17.631,17.326,17.4539,125100.0
2008-11-20 13:20:00,35.47,35.68,35.13,35.43,103500.0,17.449,17.5523,17.2818,17.4293,103500.0
2008-11-20 13:30:00,35.39,35.71,35.21,35.31,88900.0,17.4097,17.5671,17.3211,17.3703,88900.0
2008-11-20 13:40:00,35.3,35.47,35.16,35.42,146800.0,17.3654,17.449,17.2965,17.4244,146800.0
2008-11-20 13:50:00,35.43,35.53,35.09,35.33,94500.0,17.4293,17.4785,17.2621,17.3801,94500.0
2008-11-20 14:00:00,35.32,35.38,34.88,34.95,173600.0,17.3752,17.4047,17.1588,17.1932,173600.0
2008-11-20 14:10:00,34.96,35.19,34.72,34.76,111100.0,17.1981,17.3113,17.0801,17.0997,111100.0
2008-11-20 14:20:00,34.76,34.96,34.7,34.72,80700.0,17.0997,17.1981,17.0702,17.0801,80700.0
2008-11-20 14:30:00,34.73,34.8,34.5,34.63,126400.0,17.085,17.1194,16.9718,17.0358,126400.0
2008-11-20 14:40:00,34.65,34.74,34.44,34.53,149600.0,17.0456,17.0899,16.9423,16.9866,149600.0
2008-11-20 14:50:00,34.53,34.66,34.37,34.6,119500.0,16.9866,17.0505,16.9079,17.021,119500.0
2008-11-20 15:00:00,34.59,34.97,34.41,34.57,134100.0,17.0161,17.203,16.9276,17.0063,134100.0
2008-11-20 15:10:00,34.6,34.69,34.3,34.41,169300.0,17.021,17.0653,16.8735,16.9276,169300.0
2008-11-20 15:20:00,34.41,34.61,34.26,34.37,166500.0,16.9276,17.026,16.8538,16.9079,166500.0
2008-11-20 15:30:00,34.36,34.57,34.12,34.21,248700.0,16.903,17.0063,16.7849,16.8292,248700.0
2008-11-20 15:40:00,34.19,34.21,33.72,33.91,427800.0,16.8193,16.8292,16.5881,16.6816,427800.0
2008-11-20 15:50:00,33.92,33.98,33.19,33.64,536800.0,16.6865,16.716,16.3274,16.5488,536800.0
2008-11-21 09:30:00,34.25,34.66,33.81,34.22,410900.0,16.8489,17.0505,16.6324,16.8341,410900.0
2008-11-21 09:40:00,34.23,34.65,34.23,34.59,132200.0,16.839,17.0456,16.839,17.0161,132200.0
2008-11-21 09:50:00,34.58,34.63,34.35,34.51,234400.0,17.0112,17.0358,16.898,16.9768,234400.0
2008-11-21 10:00:00,34.51,34.78,34.41,34.75,200500.0,16.9768,17.1096,16.9276,17.0948,200500.0
2008-11-21 10:10:00,34.77,34.77,34.37,34.56,135600.0,17.1047,17.1047,16.9079,17.0014,135600.0
2008-11-21 10:20:00,34.56,34.76,34.29,34.39,168500.0,17.0014,17.0997,16.8685,16.9177,168500.0
2008-11-21 10:30:00,34.41,34.85,34.41,34.85,120500.0,16.9276,17.144,16.9276,17.144,120500.0
2008-11-21 10:40:00,34.85,35.14,34.72,34.94,172800.0,17.144,17.2867,17.0801,17.1883,172800.0
2008-11-21 10:50:00,34.92,35.03,34.36,34.5,131000.0,17.1785,17.2326,16.903,16.9718,131000.0
2008-11-21 11:00:00,34.49,34.69,34.26,34.6,128900.0,16.9669,17.0653,16.8538,17.021,128900.0
2008-11-21 11:10:00,34.62,34.95,34.62,34.7,114600.0,17.0309,17.1932,17.0309,17.0702,114600.0
2008-11-21 11:20:00,34.71,35.01,34.64,34.82,131800.0,17.0751,17.2227,17.0407,17.1293,131800.0
2008-11-21 11:30:00,34.8,35.25,34.78,35.1,91200.0,17.1194,17.3408,17.1096,17.267,91200.0
2008-11-21 11:40:00,35.12,35.44,35.12,35.31,101000.0,17.2768,17.4343,17.2768,17.3703,101000.0
2008-11-21 11:50:00,35.33,35.35,34.87,34.95,103600.0,17.3801,17.39,17.1539,17.1932,103600.0
2008-11-21 12:00:00,34.95,35.18,34.75,35.08,131600.0,17.1932,17.3064,17.0948,17.2572,131600.0
2008-11-21 12:10:00,35.07,35.21,34.92,34.96,116500.0,17.2522,17.3211,17.1785,17.1981,116500.0
2008-11-21 12:20:00,34.95,35.34,34.91,35.3,136100.0,17.1932,17.3851,17.1735,17.3654,136100.0
2008-11-21 12:30:00,35.3,35.37,35.14,35.28,87600.0,17.3654,17.3998,17.2867,17.3555,87600.0
2008-11-21 12:40:00,35.29,35.34,34.96,34.98,69900.0,17.3605,17.3851,17.1981,17.208,69900.0
2008-11-21 12:50:00,34.97,35.29,34.96,35.21,82800.0,17.203,17.3605,17.1981,17.3211,82800.0
2008-11-21 13:00:00,35.21,35.23,35.01,35.19,78100.0,17.3211,17.331,17.2227,17.3113,78100.0
2008-11-21 13:10:00,35.19,35.43,35.16,35.42,98800.0,17.3113,17.4293,17.2965,17.4244,98800.0
2008-11-21 13:20:00,35.43,35.43,35.0,35.18,64100.0,17.4293,17.4293,17.2178,17.3064,64100.0
2008-11-21 13:30:00,35.18,35.29,35.11,35.27,89000.0,17.3064,17.3605,17.2719,17.3506,89000.0
2008-11-21 13:40:00,35.27,35.54,35.23,35.4,105700.0,17.3506,17.4835,17.331,17.4146,105700.0
2008-11-21 13:50:00,35.38,35.51,35.04,35.05,161900.0,17.4047,17.4687,17.2375,17.2424,161900.0
2008-11-21 14:00:00,35.06,35.6,34.99,35.41,132200.0,17.2473,17.513,17.2129,17.4195,132200.0
2008-11-21 14:10:00,35.4,35.5,35.22,35.31,83600.0,17.4146,17.4638,17.326,17.3703,83600.0
2008-11-21 14:20:00,35.29,35.64,35.28,35.4,120200.0,17.3605,17.5326,17.3555,17.4146,120200.0
2008-11-21 14:30:00,35.41,35.41,35.02,35.29,126100.0,17.4195,17.4195,17.2276,17.3605,126100.0
2008-11-21 14:40:00,35.35,35.56,34.97,35.36,185200.0,17.39,17.4933,17.203,17.3949,185200.0
2008-11-21 14:50:00,35.35,35.45,35.03,35.22,176700.0,17.39,17.4392,17.2326,17.326,176700.0
2008-11-21 15:00:00,35.22,35.65,35.2,35.3,192000.0,17.326,17.5376,17.3162,17.3654,192000.0
2008-11-21 15:10:00,35.3,35.95,35.21,35.71,260500.0,17.3654,17.6851,17.3211,17.5671,260500.0
2008-11-21 15:20:00,35.68,36.19,35.5,36.01,243100.0,17.5523,17.8032,17.4638,17.7147,243100.0
2008-11-21 15:30:00,36.01,36.75,35.8,36.52,340900.0,17.7147,18.0787,17.6114,17.9656,340900.0
2008-11-21 15:40:00,36.52,36.81,36.17,36.69,496000.0,17.9656,18.1082,17.7934,18.0492,496000.0
2008-11-21 15:50:00,36.69,36.99,36.34,36.9,616200.0,18.0492,18.1968,17.877,18.1525,616200.0
2008-11-24 09:30:00,37.5,37.5,36.16,37.0,112900.0,18.4476,18.4476,17.7885,18.2017,112900.0
2008-11-24 09:40:00,36.94,36.95,36.56,36.71,102000.0,18.1722,18.1771,17.9852,18.059,102000.0
2008-11-24 09:50:00,36.7,37.04,36.53,37.04,158000.0,18.0541,18.2214,17.9705,18.2214,158000.0
2008-11-24 10:00:00,37.0,37.36,36.97,37.33,181800.0,18.2017,18.3788,18.1869,18.364,181800.0
2008-11-24 10:10:00,37.33,37.43,37.17,37.24,124900.0,18.364,18.4132,18.2853,18.3197,124900.0
2008-11-24 10:20:00,37.28,37.44,37.17,37.43,124100.0,18.3394,18.4181,18.2853,18.4132,124100.0
2008-11-24 10:30:00,37.42,37.66,37.4,37.5,132700.0,18.4083,18.5264,18.3985,18.4476,132700.0
2008-11-24 10:40:00,37.48,37.67,37.3,37.3,90700.0,18.4378,18.5313,18.3493,18.3493,90700.0
2008-11-24 10:50:00,37.31,37.57,37.16,37.57,88400.0,18.3542,18.4821,18.2804,18.4821,88400.0
2008-11-24 11:00:00,37.55,37.6,37.3,37.34,70400.0,18.4722,18.4968,18.3493,18.3689,70400.0
2008-11-24 11:10:00,37.33,37.58,37.23,37.38,71600.0,18.364,18.487,18.3148,18.3886,71600.0
2008-11-24 11:20:00,37.38,37.8,37.32,37.7,94700.0,18.3886,18.5952,18.3591,18.546,94700.0
2008-11-24 11:30:00,37.7,37.85,37.62,37.63,70400.0,18.546,18.6198,18.5067,18.5116,70400.0
2008-11-24 11:40:00,37.65,37.65,37.44,37.55,56100.0,18.5214,18.5214,18.4181,18.4722,56100.0
2008-11-24 11:50:00,37.58,37.75,37.51,37.53,62200.0,18.487,18.5706,18.4526,18.4624,62200.0
2008-11-24 12:00:00,37.54,37.64,37.36,37.43,63000.0,18.4673,18.5165,18.3788,18.4132,63000.0
2008-11-24 12:10:00,37.42,37.42,37.14,37.25,78700.0,18.4083,18.4083,18.2706,18.3247,78700.0
2008-11-24 12:20:00,37.26,37.33,36.99,37.07,64000.0,18.3296,18.364,18.1968,18.2361,64000.0
2008-11-24 12:30:00,37.06,37.23,36.96,37.02,100200.0,18.2312,18.3148,18.182,18.2115,100200.0
2008-11-24 12:40:00,37.0,37.18,36.84,37.04,66900.0,18.2017,18.2902,18.123,18.2214,66900.0
2008-11-24 12:50:00,37.01,37.3,37.0,37.15,69200.0,18.2066,18.3493,18.2017,18.2755,69200.0
2008-11-24 13:00:00,37.2,37.38,37.0,37.09,100500.0,18.3001,18.3886,18.2017,18.246,100500.0
2008-11-24 13:10:00,37.07,37.28,36.96,37.24,61200.0,18.2361,18.3394,18.182,18.3197,61200.0
2008-11-24 13:20:00,37.23,37.26,37.1,37.21,77700.0,18.3148,18.3296,18.2509,18.305,77700.0
2008-11-24 13:30:00,37.2,37.25,37.04,37.18,64400.0,18.3001,18.3247,18.2214,18.2902,64400.0
2008-11-24 13:40:00,37.15,37.2,36.93,36.99,129400.0,18.2755,18.3001,18.1672,18.1968,129400.0
2008-11-24 13:50:00,36.97,37.32,36.93,37.3,141300.0,18.1869,18.3591,18.1672,18.3493,141300.0
2008-11-24 14:00:00,37.3,37.31,36.74,36.79,69000.0,18.3493,18.3542,18.0738,18.0984,69000.0
2008-11-24 14:10:00,36.81,36.91,36.66,36.91,82200.0,18.1082,18.1574,18.0344,18.1574,82200.0
2008-11-24 14:20:00,36.92,37.36,36.91,37.29,102000.0,18.1623,18.3788,18.1574,18.3443,102000.0
2008-11-24 14:30:00,37.3,37.48,37.13,37.33,101700.0,18.3493,18.4378,18.2656,18.364,101700.0
2008-11-24 14:40:00,37.32,37.38,36.79,36.87,92900.0,18.3591,18.3886,18.0984,18.1377,92900.0
2008-11-24 14:50:00,36.84,37.14,36.84,37.08,84100.0,18.123,18.2706,18.123,18.241,84100.0
2008-11-24 15:00:00,37.07,37.38,36.97,37.37,127800.0,18.2361,18.3886,18.1869,18.3837,127800.0
2008-11-24 15:10:00,37.37,37.4,37.17,37.25,127900.0,18.3837,18.3985,18.2853,18.3247,127900.0
2008-11-24 15:20:00,37.24,37.6,37.19,37.58,143700.0,18.3197,18.4968,18.2951,18.487,143700.0
2008-11-24 15:30:00,37.58,37.77,37.36,37.64,169300.0,18.487,18.5805,18.3788,18.5165,169300.0
2008-11-24 15:40:00,37.64,38.06,37.58,37.59,265200.0,18.5165,18.7231,18.487,18.4919,265200.0
2008-11-24 15:50:00,37.59,37.69,36.9,37.2,429100.0,18.4919,18.5411,18.1525,18.3001,429100.0
2008-11-25 09:30:00,37.41,38.24,37.41,37.81,149600.0,18.4034,18.8117,18.4034,18.6002,149600.0
2008-11-25 09:40:00,37.82,38.05,37.74,37.86,106800.0,18.6051,18.7182,18.5657,18.6247,106800.0
2008-11-25 09:50:00,37.87,38.14,37.54,37.64,117400.0,18.6297,18.7625,18.4673,18.5165,117400.0
2008-11-25 10:00:00,37.66,37.99,37.64,37.94,122800.0,18.5264,18.6887,18.5165,18.6641,122800.0
2008-11-25 10:10:00,37.95,38.0,37.42,37.43,73200.0,18.669,18.6936,18.4083,18.4132,73200.0
2008-11-25 10:20:00,37.43,37.6,37.22,37.6,84000.0,18.4132,18.4968,18.3099,18.4968,84000.0
2008-11-25 10:30:00,37.59,37.69,37.47,37.57,147100.0,18.4919,18.5411,18.4329,18.4821,147100.0
2008-11-25 10:40:00,37.59,37.67,37.34,37.36,97600.0,18.4919,18.5313,18.3689,18.3788,97600.0
2008-11-25 10:50:00,37.35,37.64,37.35,37.6,58100.0,18.3739,18.5165,18.3739,18.4968,58100.0
2008-11-25 11:00:00,37.6,37.6,37.01,37.2,61400.0,18.4968,18.4968,18.2066,18.3001,61400.0
2008-11-25 11:10:00,37.21,37.57,37.19,37.55,62200.0,18.305,18.4821,18.2951,18.4722,62200.0
2008-11-25 11:20:00,37.55,37.87,37.51,37.74,90000.0,18.4722,18.6297,18.4526,18.5657,90000.0
2008-11-25 11:30:00,37.74,37.87,37.69,37.74,66600.0,18.5657,18.6297,18.5411,18.5657,66600.0
2008-11-25 11:40:00,37.74,37.97,37.72,37.93,100100.0,18.5657,18.6789,18.5559,18.6592,100100.0
2008-11-25 11:50:00,37.93,38.13,37.84,37.92,86900.0,18.6592,18.7576,18.6149,18.6543,86900.0
2008-11-25 12:00:00,37.94,38.01,37.62,37.73,66800.0,18.6641,18.6985,18.5067,18.5608,66800.0
2008-11-25 12:10:00,37.72,37.76,37.5,37.6,68500.0,18.5559,18.5756,18.4476,18.4968,68500.0
2008-11-25 12:20:00,37.6,37.64,37.44,37.63,56400.0,18.4968,18.5165,18.4181,18.5116,56400.0
2008-11-25 12:30:00,37.62,37.69,37.48,37.6,61400.0,18.5067,18.5411,18.4378,18.4968,61400.0
2008-11-25 12:40:00,37.56,37.76,37.48,37.5,96300.0,18.4772,18.5756,18.4378,18.4476,96300.0
2008-11-25 12:50:00,37.49,37.79,37.39,37.66,60900.0,18.4427,18.5903,18.3935,18.5264,60900.0
2008-11-25 13:00:00,37.69,37.76,37.55,37.69,40100.0,18.5411,18.5756,18.4722,18.5411,40100.0
2008-11-25 13:10:00,37.71,37.77,37.4,37.54,44900.0,18.551,18.5805,18.3985,18.4673,44900.0
2008-11-25 13:20:00,37.57,37.86,37.55,37.71,87600.0,18.4821,18.6247,18.4722,18.551,87600.0
2008-11-25 13:30:00,37.69,37.83,37.51,37.63,69500.0,18.5411,18.61,18.4526,18.5116,69500.0
2008-11-25 13:40:00,37.65,37.69,37.5,37.62,68500.0,18.5214,18.5411,18.4476,18.5067,68500.0
2008-11-25 13:50:00,37.63,37.63,37.25,37.26,74900.0,18.5116,18.5116,18.3247,18.3296,74900.0
2008-11-25 14:00:00,37.25,37.41,37.1,37.13,80100.0,18.3247,18.4034,18.2509,18.2656,80100.0
2008-11-25 14:10:00,37.13,37.14,36.68,37.04,115400.0,18.2656,18.2706,18.0443,18.2214,115400.0
2008-11-25 14:20:00,37.01,37.27,36.99,37.11,86300.0,18.2066,18.3345,18.1968,18.2558,86300.0
2008-11-25 14:30:00,37.12,37.3,37.04,37.15,50600.0,18.2607,18.3493,18.2214,18.2755,50600.0
2008-11-25 14:40:00,37.18,37.21,37.07,37.13,48600.0,18.2902,18.305,18.2361,18.2656,48600.0
2008-11-25 14:50:00,37.11,37.61,37.02,37.47,85600.0,18.2558,18.5018,18.2115,18.4329,85600.0
2008-11-25 15:00:00,37.45,37.74,37.33,37.36,118500.0,18.4231,18.5657,18.364,18.3788,118500.0
2008-11-25 15:10:00,37.35,37.5,37.18,37.21,86100.0,18.3739,18.4476,18.2902,18.305,86100.0
2008-11-25 15:20:00,37.2,37.24,36.85,37.11,140700.0,18.3001,18.3197,18.1279,18.2558,140700.0
2008-11-25 15:30:00,37.11,37.28,36.92,37.05,210100.0,18.2558,18.3394,18.1623,18.2263,210100.0
2008-11-25 15:40:00,37.08,37.45,36.94,37.16,273100.0,18.241,18.4231,18.1722,18.2804,273100.0
2008-11-25 15:50:00,37.18,37.36,36.93,37.11,367300.0,18.2902,18.3788,18.1672,18.2558,367300.0
2008-11-26 09:30:00,36.42,36.7,35.6,35.94,124300.0,18.111,18.2503,17.7033,17.8724,124300.0
2008-11-26 09:40:00,35.96,36.16,35.81,35.97,131800.0,17.8823,17.9818,17.8077,17.8873,131800.0
2008-11-26 09:50:00,35.98,36.3,35.92,36.0,67700.0,17.8922,18.0514,17.8624,17.9022,67700.0
2008-11-26 10:00:00,36.0,36.1,35.69,35.77,125800.0,17.9022,17.9519,17.748,17.7878,125800.0
2008-11-26 10:10:00,35.77,36.06,35.72,35.97,61400.0,17.7878,17.932,17.7629,17.8873,61400.0
2008-11-26 10:20:00,35.98,36.03,35.79,35.94,49500.0,17.8922,17.9171,17.7978,17.8724,49500.0
2008-11-26 10:30:00,35.94,35.99,35.61,35.61,91700.0,17.8724,17.8972,17.7082,17.7082,91700.0
2008-11-26 10:40:00,35.63,35.76,35.5,35.52,92000.0,17.7182,17.7828,17.6535,17.6635,92000.0
2008-11-26 10:50:00,35.5,35.88,35.47,35.8,64100.0,17.6535,17.8425,17.6386,17.8027,64100.0
2008-11-26 11:00:00,35.77,35.92,35.63,35.92,77900.0,17.7878,17.8624,17.7182,17.8624,77900.0
2008-11-26 11:10:00,35.93,36.2,35.93,36.1,44400.0,17.8674,18.0016,17.8674,17.9519,44400.0
2008-11-26 11:20:00,36.1,36.28,36.07,36.19,35500.0,17.9519,18.0414,17.937,17.9967,35500.0
2008-11-26 11:30:00,36.15,36.27,35.97,36.15,75000.0,17.9768,18.0365,17.8873,17.9768,75000.0
2008-11-26 11:40:00,36.18,36.46,36.1,36.45,112400.0,17.9917,18.1309,17.9519,18.126,112400.0
2008-11-26 11:50:00,36.44,36.48,36.26,36.36,58700.0,18.121,18.1409,18.0315,18.0812,58700.0
2008-11-26 12:00:00,36.35,36.36,36.07,36.11,70800.0,18.0762,18.0812,17.937,17.9569,70800.0
2008-11-26 12:10:00,36.09,36.13,35.9,36.08,45500.0,17.9469,17.9668,17.8525,17.942,45500.0
2008-11-26 12:20:00,36.09,36.15,35.95,36.01,37000.0,17.9469,17.9768,17.8773,17.9072,37000.0
2008-11-26 12:30:00,36.01,36.04,35.91,35.94,57100.0,17.9072,17.9221,17.8574,17.8724,57100.0
2008-11-26 12:40:00,35.94,36.18,35.85,36.09,107000.0,17.8724,17.9917,17.8276,17.9469,107000.0
2008-11-26 12:50:00,36.1,36.13,35.98,36.05,50300.0,17.9519,17.9668,17.8922,17.9271,50300.0
2008-11-26 13:00:00,36.05,36.38,36.05,36.3,72500.0,17.9271,18.0912,17.9271,18.0514,72500.0
2008-11-26 13:10:00,36.28,36.34,36.06,36.1,66200.0,18.0414,18.0713,17.932,17.9519,66200.0
2008-11-26 13:20:00,36.1,36.21,35.97,36.11,95400.0,17.9519,18.0066,17.8873,17.9569,95400.0
2008-11-26 13:30:00,36.11,36.15,35.91,36.15,40300.0,17.9569,17.9768,17.8574,17.9768,40300.0
2008-11-26 13:40:00,36.11,36.27,35.97,36.13,43300.0,17.9569,18.0365,17.8873,17.9668,43300.0
2008-11-26 13:50:00,36.16,36.29,36.0,36.08,43500.0,17.9818,18.0464,17.9022,17.942,43500.0
2008-11-26 14:00:00,36.06,36.1,35.9,36.04,87000.0,17.932,17.9519,17.8525,17.9221,87000.0
2008-11-26 14:10:00,36.04,36.15,35.95,36.09,74100.0,17.9221,17.9768,17.8773,17.9469,74100.0
2008-11-26 14:20:00,36.07,36.16,35.94,36.03,115800.0,17.937,17.9818,17.8724,17.9171,115800.0
2008-11-26 14:30:00,36.03,36.26,36.0,36.17,166500.0,17.9171,18.0315,17.9022,17.9867,166500.0
2008-11-26 14:40:00,36.14,36.39,36.12,36.23,180000.0,17.9718,18.0961,17.9619,18.0166,180000.0
2008-11-26 14:50:00,36.23,36.36,36.14,36.22,190200.0,18.0166,18.0812,17.9718,18.0116,190200.0
2008-11-26 15:00:00,36.24,36.39,36.04,36.18,150400.0,18.0215,18.0961,17.9221,17.9917,150400.0
2008-11-26 15:10:00,36.21,36.42,36.14,36.32,119600.0,18.0066,18.111,17.9718,18.0613,119600.0
2008-11-26 15:20:00,36.31,36.48,36.2,36.37,118500.0,18.0563,18.1409,18.0016,18.0862,118500.0
2008-11-26 15:30:00,36.37,36.62,36.3,36.51,136200.0,18.0862,18.2105,18.0514,18.1558,136200.0
2008-11-26 15:40:00,36.54,36.59,36.1,36.29,230200.0,18.1707,18.1956,17.9519,18.0464,230200.0
2008-11-26 15:50:00,36.31,36.38,36.21,36.35,277500.0,18.0563,18.0912,18.0066,18.0762,277500.0
2008-11-28 09:30:00,36.24,36.94,36.17,36.39,34300.0,18.0215,18.3696,17.9867,18.0961,34300.0
2008-11-28 09:40:00,36.34,36.53,36.3,36.5,65100.0,18.0713,18.1657,18.0514,18.1508,65100.0
2008-11-28 09:50:00,36.44,36.54,36.38,36.38,51500.0,18.121,18.1707,18.0912,18.0912,51500.0
2008-11-28 10:00:00,36.4,36.52,36.4,36.44,49100.0,18.1011,18.1608,18.1011,18.121,49100.0
2008-11-28 10:10:00,36.45,36.47,36.37,36.42,29200.0,18.126,18.1359,18.0862,18.111,29200.0
2008-11-28 10:20:00,36.44,36.46,36.38,36.43,44200.0,18.121,18.1309,18.0912,18.116,44200.0
2008-11-28 10:30:00,36.43,36.49,36.35,36.41,54700.0,18.116,18.1459,18.0762,18.1061,54700.0
2008-11-28 10:40:00,36.38,36.5,36.33,36.47,35100.0,18.0912,18.1508,18.0663,18.1359,35100.0
2008-11-28 10:50:00,36.46,36.56,36.46,36.48,30200.0,18.1309,18.1807,18.1309,18.1409,30200.0
2008-11-28 11:00:00,36.47,36.53,36.38,36.41,28200.0,18.1359,18.1657,18.0912,18.1061,28200.0
2008-11-28 11:10:00,36.42,36.42,36.36,36.39,23000.0,18.111,18.111,18.0812,18.0961,23000.0
2008-11-28 11:20:00,36.38,36.57,36.34,36.5,19100.0,18.0912,18.1856,18.0713,18.1508,19100.0
2008-11-28 11:30:00,36.5,36.56,36.43,36.48,38700.0,18.1508,18.1807,18.116,18.1409,38700.0
2008-11-28 11:40:00,36.48,36.55,36.45,36.54,33300.0,18.1409,18.1757,18.126,18.1707,33300.0
2008-11-28 11:50:00,36.54,36.66,36.49,36.63,56300.0,18.1707,18.2304,18.1459,18.2155,56300.0
2008-11-28 12:00:00,36.61,36.68,36.54,36.64,55100.0,18.2055,18.2403,18.1707,18.2204,55100.0
2008-11-28 12:10:00,36.64,36.67,36.51,36.57,47400.0,18.2204,18.2354,18.1558,18.1856,47400.0
2008-11-28 12:20:00,36.56,36.58,36.47,36.51,45900.0,18.1807,18.1906,18.1359,18.1558,45900.0
2008-11-28 12:30:00,36.52,36.59,36.47,36.54,48900.0,18.1608,18.1956,18.1359,18.1707,48900.0
2008-11-28 12:40:00,36.55,36.77,36.52,36.58,105600.0,18.1757,18.2851,18.1608,18.1906,105600.0
2008-11-28 12:50:00,36.59,36.83,36.56,36.81,164000.0,18.1956,18.3149,18.1807,18.305,164000.0
2008-11-28 13:00:00,36.82,36.82,36.82,36.82,245800.0,18.31,18.31,18.31,18.31,245800.0
2008-11-28 13:10:00,36.82,36.82,36.82,36.82,1000.0,18.31,18.31,18.31,18.31,1000.0
2008-11-28 13:20:00,36.82,36.82,36.82,36.82,7100.0,18.31,18.31,18.31,18.31,7100.0
2008-11-28 13:30:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 13:40:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 13:50:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:00:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:10:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:20:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:30:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:40:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 14:50:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:00:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:10:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:20:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:30:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:40:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-11-28 15:50:00,36.82,36.82,36.82,36.82,0.0,18.31,18.31,18.31,18.31,0.0
2008-12-01 09:30:00,35.9,36.59,35.86,35.89,106700.0,17.8525,18.1956,17.8326,17.8475,106700.0
2008-12-01 09:40:00,35.87,36.09,35.82,35.9,107400.0,17.8375,17.9469,17.8127,17.8525,107400.0
2008-12-01 09:50:00,35.89,35.93,35.33,35.4,137400.0,17.8475,17.8674,17.569,17.6038,137400.0
2008-12-01 10:00:00,35.39,35.62,35.37,35.52,131300.0,17.5988,17.7132,17.5889,17.6635,131300.0
2008-12-01 10:10:00,35.52,35.78,35.48,35.7,118400.0,17.6635,17.7928,17.6436,17.753,118400.0
2008-12-01 10:20:00,35.69,35.78,35.63,35.74,71900.0,17.748,17.7928,17.7182,17.7729,71900.0
2008-12-01 10:30:00,35.74,35.78,35.63,35.77,47400.0,17.7729,17.7928,17.7182,17.7878,47400.0
2008-12-01 10:40:00,35.77,35.79,35.58,35.58,306200.0,17.7878,17.7978,17.6933,17.6933,306200.0
2008-12-01 10:50:00,35.57,35.67,35.38,35.38,44200.0,17.6884,17.7381,17.5939,17.5939,44200.0
2008-12-01 11:00:00,35.39,35.49,35.23,35.26,66400.0,17.5988,17.6486,17.5193,17.5342,66400.0
2008-12-01 11:10:00,35.27,35.47,35.23,35.45,32700.0,17.5392,17.6386,17.5193,17.6287,32700.0
2008-12-01 11:20:00,35.44,35.5,35.32,35.34,33900.0,17.6237,17.6535,17.564,17.574,33900.0
2008-12-01 11:30:00,35.36,35.56,35.33,35.49,52000.0,17.5839,17.6834,17.569,17.6486,52000.0
2008-12-01 11:40:00,35.52,35.62,35.49,35.59,59700.0,17.6635,17.7132,17.6486,17.6983,59700.0
2008-12-01 11:50:00,35.59,35.62,35.47,35.55,40400.0,17.6983,17.7132,17.6386,17.6784,40400.0
2008-12-01 12:00:00,35.55,35.69,35.48,35.62,86400.0,17.6784,17.748,17.6436,17.7132,86400.0
2008-12-01 12:10:00,35.62,35.77,35.58,35.6,53700.0,17.7132,17.7878,17.6933,17.7033,53700.0
2008-12-01 12:20:00,35.58,35.66,35.37,35.43,81900.0,17.6933,17.7331,17.5889,17.6187,81900.0
2008-12-01 12:30:00,35.44,35.51,35.33,35.44,79800.0,17.6237,17.6585,17.569,17.6237,79800.0
2008-12-01 12:40:00,35.45,35.53,35.4,35.49,52400.0,17.6287,17.6685,17.6038,17.6486,52400.0
2008-12-01 12:50:00,35.49,35.5,35.28,35.4,40000.0,17.6486,17.6535,17.5441,17.6038,40000.0
2008-12-01 13:00:00,35.42,35.59,35.42,35.54,36500.0,17.6138,17.6983,17.6138,17.6734,36500.0
2008-12-01 13:10:00,35.56,35.75,35.56,35.64,48300.0,17.6834,17.7779,17.6834,17.7232,48300.0
2008-12-01 13:20:00,35.64,35.64,35.48,35.55,29200.0,17.7232,17.7232,17.6436,17.6784,29200.0
2008-12-01 13:30:00,35.54,35.73,35.51,35.55,36400.0,17.6734,17.7679,17.6585,17.6784,36400.0
2008-12-01 13:40:00,35.55,35.6,35.34,35.37,127900.0,17.6784,17.7033,17.574,17.5889,127900.0
2008-12-01 13:50:00,35.39,35.68,35.33,35.67,56200.0,17.5988,17.7431,17.569,17.7381,56200.0
2008-12-01 14:00:00,35.67,35.69,35.37,35.6,84600.0,17.7381,17.748,17.5889,17.7033,84600.0
2008-12-01 14:10:00,35.61,35.66,35.39,35.42,79700.0,17.7082,17.7331,17.5988,17.6138,79700.0
2008-12-01 14:20:00,35.45,35.6,35.36,35.55,56000.0,17.6287,17.7033,17.5839,17.6784,56000.0
2008-12-01 14:30:00,35.54,35.72,35.36,35.5,58000.0,17.6734,17.7629,17.5839,17.6535,58000.0
2008-12-01 14:40:00,35.5,35.74,35.43,35.66,59300.0,17.6535,17.7729,17.6187,17.7331,59300.0
2008-12-01 14:50:00,35.66,35.83,35.41,35.45,72300.0,17.7331,17.8176,17.6088,17.6287,72300.0
2008-12-01 15:00:00,35.44,35.58,35.31,35.34,73200.0,17.6237,17.6933,17.5591,17.574,73200.0
2008-12-01 15:10:00,35.33,35.52,35.23,35.26,80000.0,17.569,17.6635,17.5193,17.5342,80000.0
2008-12-01 15:20:00,35.25,35.27,35.08,35.13,93800.0,17.5292,17.5392,17.4447,17.4696,93800.0
2008-12-01 15:30:00,35.11,35.19,35.0,35.0,85400.0,17.4596,17.4994,17.4049,17.4049,85400.0
2008-12-01 15:40:00,35.01,35.15,34.89,35.1,240400.0,17.4099,17.4795,17.3502,17.4546,240400.0
2008-12-01 15:50:00,35.1,35.22,34.91,34.91,444300.0,17.4546,17.5143,17.3601,17.3601,444300.0
2008-12-02 09:30:00,35.45,35.8,35.26,35.41,77200.0,17.6287,17.8027,17.5342,17.6088,77200.0
2008-12-02 09:40:00,35.38,35.39,35.2,35.35,73900.0,17.5939,17.5988,17.5044,17.579,73900.0
2008-12-02 09:50:00,35.33,35.55,35.25,35.45,88100.0,17.569,17.6784,17.5292,17.6287,88100.0
2008-12-02 10:00:00,35.46,35.73,35.43,35.53,69600.0,17.6337,17.7679,17.6187,17.6685,69600.0
2008-12-02 10:10:00,35.53,35.7,35.33,35.42,102000.0,17.6685,17.753,17.569,17.6138,102000.0
2008-12-02 10:20:00,35.41,35.6,35.31,35.41,76700.0,17.6088,17.7033,17.5591,17.6088,76700.0
2008-12-02 10:30:00,35.42,35.62,35.42,35.57,68500.0,17.6138,17.7132,17.6138,17.6884,68500.0
2008-12-02 10:40:00,35.55,35.71,35.47,35.53,44500.0,17.6784,17.758,17.6386,17.6685,44500.0
2008-12-02 10:50:00,35.54,35.55,35.37,35.46,60600.0,17.6734,17.6784,17.5889,17.6337,60600.0
2008-12-02 11:00:00,35.47,35.57,35.27,35.3,163200.0,17.6386,17.6884,17.5392,17.5541,163200.0
2008-12-02 11:10:00,35.3,35.33,35.11,35.22,110100.0,17.5541,17.569,17.4596,17.5143,110100.0
2008-12-02 11:20:00,35.21,35.39,35.17,35.3,71700.0,17.5093,17.5988,17.4894,17.5541,71700.0
2008-12-02 11:30:00,35.29,35.44,35.07,35.16,97000.0,17.5491,17.6237,17.4397,17.4845,97000.0
2008-12-02 11:40:00,35.15,35.39,35.1,35.34,65400.0,17.4795,17.5988,17.4546,17.574,65400.0
2008-12-02 11:50:00,35.31,35.43,35.26,35.28,57600.0,17.5591,17.6187,17.5342,17.5441,57600.0
2008-12-02 12:00:00,35.26,35.45,35.26,35.41,62700.0,17.5342,17.6287,17.5342,17.6088,62700.0
2008-12-02 12:10:00,35.43,35.46,35.27,35.38,47900.0,17.6187,17.6337,17.5392,17.5939,47900.0
2008-12-02 12:20:00,35.41,35.55,35.37,35.53,103700.0,17.6088,17.6784,17.5889,17.6685,103700.0
2008-12-02 12:30:00,35.54,35.64,35.52,35.57,58700.0,17.6734,17.7232,17.6635,17.6884,58700.0
2008-12-02 12:40:00,35.57,35.59,35.43,35.46,82700.0,17.6884,17.6983,17.6187,17.6337,82700.0
2008-12-02 12:50:00,35.46,35.51,35.33,35.5,66200.0,17.6337,17.6585,17.569,17.6535,66200.0
2008-12-02 13:00:00,35.47,35.58,35.41,35.54,53900.0,17.6386,17.6933,17.6088,17.6734,53900.0
2008-12-02 13:10:00,35.54,35.71,35.54,35.56,74500.0,17.6734,17.758,17.6734,17.6834,74500.0
2008-12-02 13:20:00,35.56,35.59,35.46,35.54,65400.0,17.6834,17.6983,17.6337,17.6734,65400.0
2008-12-02 13:30:00,35.55,35.56,35.37,35.39,98100.0,17.6784,17.6834,17.5889,17.5988,98100.0
2008-12-02 13:40:00,35.36,35.46,35.27,35.28,56500.0,17.5839,17.6337,17.5392,17.5441,56500.0
2008-12-02 13:50:00,35.28,35.29,35.06,35.13,150200.0,17.5441,17.5491,17.4347,17.4696,150200.0
2008-12-02 14:00:00,35.13,35.16,34.76,34.82,183200.0,17.4696,17.4845,17.2856,17.3154,183200.0
2008-12-02 14:10:00,34.82,34.93,34.73,34.8,79700.0,17.3154,17.3701,17.2706,17.3054,79700.0
2008-12-02 14:20:00,34.78,34.83,34.55,34.65,82200.0,17.2955,17.3204,17.1811,17.2309,82200.0
2008-12-02 14:30:00,34.64,34.86,34.56,34.84,98900.0,17.2259,17.3353,17.1861,17.3253,98900.0
2008-12-02 14:40:00,34.83,34.91,34.74,34.77,88700.0,17.3204,17.3601,17.2756,17.2905,88700.0
2008-12-02 14:50:00,34.76,34.97,34.71,34.89,93200.0,17.2856,17.39,17.2607,17.3502,93200.0
2008-12-02 15:00:00,34.88,34.97,34.68,34.75,109700.0,17.3452,17.39,17.2458,17.2806,109700.0
2008-12-02 15:10:00,34.74,35.27,34.69,35.27,143600.0,17.2756,17.5392,17.2507,17.5392,143600.0
2008-12-02 15:20:00,35.28,35.44,35.12,35.32,202700.0,17.5441,17.6237,17.4646,17.564,202700.0
2008-12-02 15:30:00,35.32,35.62,35.26,35.36,241300.0,17.564,17.7132,17.5342,17.5839,241300.0
2008-12-02 15:40:00,35.36,35.48,34.97,35.08,324000.0,17.5839,17.6436,17.39,17.4447,324000.0
2008-12-02 15:50:00,35.1,35.64,34.99,35.6,454700.0,17.4546,17.7232,17.3999,17.7033,454700.0
2008-12-03 09:30:00,34.79,35.37,34.79,35.33,75600.0,17.3005,17.5889,17.3005,17.569,75600.0
2008-12-03 09:40:00,35.34,35.42,35.05,35.15,104400.0,17.574,17.6138,17.4298,17.4795,104400.0
2008-12-03 09:50:00,35.17,35.29,34.91,35.1,72000.0,17.4894,17.5491,17.3601,17.4546,72000.0
2008-12-03 10:00:00,35.09,35.46,34.97,35.44,85200.0,17.4497,17.6337,17.39,17.6237,85200.0
2008-12-03 10:10:00,35.43,35.79,35.39,35.54,94200.0,17.6187,17.7978,17.5988,17.6734,94200.0
2008-12-03 10:20:00,35.57,35.67,35.4,35.44,49400.0,17.6884,17.7381,17.6038,17.6237,49400.0
2008-12-03 10:30:00,35.44,35.52,35.37,35.42,56000.0,17.6237,17.6635,17.5889,17.6138,56000.0
2008-12-03 10:40:00,35.41,35.6,35.37,35.53,56100.0,17.6088,17.7033,17.5889,17.6685,56100.0
2008-12-03 10:50:00,35.54,35.81,35.52,35.71,53100.0,17.6734,17.8077,17.6635,17.758,53100.0
2008-12-03 11:00:00,35.74,35.74,35.54,35.67,68700.0,17.7729,17.7729,17.6734,17.7381,68700.0
2008-12-03 11:10:00,35.65,35.82,35.65,35.71,128600.0,17.7281,17.8127,17.7281,17.758,128600.0
2008-12-03 11:20:00,35.7,35.77,35.68,35.73,128000.0,17.753,17.7878,17.7431,17.7679,128000.0
2008-12-03 11:30:00,35.73,35.8,35.64,35.77,58600.0,17.7679,17.8027,17.7232,17.7878,58600.0
2008-12-03 11:40:00,35.75,35.86,35.54,35.66,132900.0,17.7779,17.8326,17.6734,17.7331,132900.0
2008-12-03 11:50:00,35.66,35.76,35.48,35.69,135100.0,17.7331,17.7828,17.6436,17.748,135100.0
2008-12-03 12:00:00,35.72,35.72,35.55,35.6,59700.0,17.7629,17.7629,17.6784,17.7033,59700.0
2008-12-03 12:10:00,35.62,35.76,35.4,35.4,148400.0,17.7132,17.7828,17.6038,17.6038,148400.0
2008-12-03 12:20:00,35.4,35.75,35.39,35.49,76300.0,17.6038,17.7779,17.5988,17.6486,76300.0
2008-12-03 12:30:00,35.51,35.61,35.45,35.51,69900.0,17.6585,17.7082,17.6287,17.6585,69900.0
2008-12-03 12:40:00,35.51,35.65,35.4,35.54,44100.0,17.6585,17.7281,17.6038,17.6734,44100.0
2008-12-03 12:50:00,35.55,35.72,35.48,35.5,39200.0,17.6784,17.7629,17.6436,17.6535,39200.0
2008-12-03 13:00:00,35.51,35.56,35.47,35.5,36500.0,17.6585,17.6834,17.6386,17.6535,36500.0
2008-12-03 13:10:00,35.51,35.55,35.41,35.47,57800.0,17.6585,17.6784,17.6088,17.6386,57800.0
2008-12-03 13:20:00,35.48,35.51,35.24,35.35,58900.0,17.6436,17.6585,17.5243,17.579,58900.0
2008-12-03 13:30:00,35.35,35.4,35.22,35.23,36700.0,17.579,17.6038,17.5143,17.5193,36700.0
2008-12-03 13:40:00,35.22,35.22,35.0,35.15,73500.0,17.5143,17.5143,17.4049,17.4795,73500.0
2008-12-03 13:50:00,35.15,35.2,35.02,35.17,133000.0,17.4795,17.5044,17.4149,17.4894,133000.0
2008-12-03 14:00:00,35.18,35.3,35.01,35.26,122100.0,17.4944,17.5541,17.4099,17.5342,122100.0
2008-12-03 14:10:00,35.26,35.41,35.11,35.24,89100.0,17.5342,17.6088,17.4596,17.5243,89100.0
2008-12-03 14:20:00,35.25,35.74,35.24,35.56,57900.0,17.5292,17.7729,17.5243,17.6834,57900.0
2008-12-03 14:30:00,35.56,35.86,35.56,35.72,133800.0,17.6834,17.8326,17.6834,17.7629,133800.0
2008-12-03 14:40:00,35.73,35.9,35.66,35.8,108400.0,17.7679,17.8525,17.7331,17.8027,108400.0
2008-12-03 14:50:00,35.78,35.98,35.68,35.71,85400.0,17.7928,17.8922,17.7431,17.758,85400.0
2008-12-03 15:00:00,35.71,35.88,35.52,35.75,91900.0,17.758,17.8425,17.6635,17.7779,91900.0
2008-12-03 15:10:00,35.76,35.78,35.5,35.75,98500.0,17.7828,17.7928,17.6535,17.7779,98500.0
2008-12-03 15:20:00,35.74,35.82,35.39,35.69,106000.0,17.7729,17.8127,17.5988,17.748,106000.0
2008-12-03 15:30:00,35.72,35.9,35.53,35.83,108200.0,17.7629,17.8525,17.6685,17.8176,108200.0
2008-12-03 15:40:00,35.83,35.99,35.7,35.75,233100.0,17.8176,17.8972,17.753,17.7779,233100.0
2008-12-03 15:50:00,35.79,36.19,35.72,36.04,337000.0,17.7978,17.9967,17.7629,17.9221,337000.0
2008-12-04 09:30:00,35.38,35.81,35.31,35.76,83900.0,17.5939,17.8077,17.5591,17.7828,83900.0
2008-12-04 09:40:00,35.76,36.19,35.72,36.19,178200.0,17.7828,17.9967,17.7629,17.9967,178200.0
2008-12-04 09:50:00,36.17,36.17,35.8,35.9,212800.0,17.9867,17.9867,17.8027,17.8525,212800.0
2008-12-04 10:00:00,35.9,36.05,35.76,35.93,82300.0,17.8525,17.9271,17.7828,17.8674,82300.0
2008-12-04 10:10:00,35.92,36.01,35.65,35.71,59200.0,17.8624,17.9072,17.7281,17.758,59200.0
2008-12-04 10:20:00,35.73,36.02,35.65,35.76,64900.0,17.7679,17.9121,17.7281,17.7828,64900.0
2008-12-04 10:30:00,35.82,36.09,35.72,36.03,69800.0,17.8127,17.9469,17.7629,17.9171,69800.0
2008-12-04 10:40:00,36.01,36.17,35.87,36.07,70500.0,17.9072,17.9867,17.8375,17.937,70500.0
2008-12-04 10:50:00,36.02,36.22,35.91,36.03,80300.0,17.9121,18.0116,17.8574,17.9171,80300.0
2008-12-04 11:00:00,36.03,36.07,35.76,35.8,70000.0,17.9171,17.937,17.7828,17.8027,70000.0
2008-12-04 11:10:00,35.82,35.83,35.61,35.67,129200.0,17.8127,17.8176,17.7082,17.7381,129200.0
2008-12-04 11:20:00,35.66,35.81,35.58,35.7,291400.0,17.7331,17.8077,17.6933,17.753,291400.0
2008-12-04 11:30:00,35.71,35.73,35.47,35.57,434500.0,17.758,17.7679,17.6386,17.6884,434500.0
2008-12-04 11:40:00,35.57,35.73,35.49,35.69,144000.0,17.6884,17.7679,17.6486,17.748,144000.0
2008-12-04 11:50:00,35.7,35.73,35.48,35.55,152900.0,17.753,17.7679,17.6436,17.6784,152900.0
2008-12-04 12:00:00,35.55,35.57,35.2,35.25,75700.0,17.6784,17.6884,17.5044,17.5292,75700.0
2008-12-04 12:10:00,35.24,35.25,34.98,34.98,63600.0,17.5243,17.5292,17.395,17.395,63600.0
2008-12-04 12:20:00,34.97,35.29,34.97,35.24,114000.0,17.39,17.5491,17.39,17.5243,114000.0
2008-12-04 12:30:00,35.28,35.33,35.11,35.2,79300.0,17.5441,17.569,17.4596,17.5044,79300.0
2008-12-04 12:40:00,35.19,35.25,35.06,35.08,42000.0,17.4994,17.5292,17.4347,17.4447,42000.0
2008-12-04 12:50:00,35.1,35.14,34.95,35.02,58400.0,17.4546,17.4745,17.38,17.4149,58400.0
2008-12-04 13:00:00,35.01,35.03,34.8,34.81,52500.0,17.4099,17.4198,17.3054,17.3104,52500.0
2008-12-04 13:10:00,34.81,34.83,34.62,34.77,119500.0,17.3104,17.3204,17.2159,17.2905,119500.0
2008-12-04 13:20:00,34.78,34.88,34.75,34.75,63500.0,17.2955,17.3452,17.2806,17.2806,63500.0
2008-12-04 13:30:00,34.75,35.03,34.74,34.93,63200.0,17.2806,17.4198,17.2756,17.3701,63200.0
2008-12-04 13:40:00,34.92,35.07,34.84,34.97,81400.0,17.3651,17.4397,17.3253,17.39,81400.0
2008-12-04 13:50:00,34.98,35.08,34.88,34.91,136200.0,17.395,17.4447,17.3452,17.3601,136200.0
2008-12-04 14:00:00,34.93,35.04,34.88,35.0,98200.0,17.3701,17.4248,17.3452,17.4049,98200.0
2008-12-04 14:10:00,35.01,35.1,34.8,34.88,132800.0,17.4099,17.4546,17.3054,17.3452,132800.0
2008-12-04 14:20:00,34.88,34.97,34.81,34.87,108500.0,17.3452,17.39,17.3104,17.3403,108500.0
2008-12-04 14:30:00,34.87,35.04,34.82,34.93,87400.0,17.3403,17.4248,17.3154,17.3701,87400.0
2008-12-04 14:40:00,34.92,34.94,34.64,34.81,129900.0,17.3651,17.3751,17.2259,17.3104,129900.0
2008-12-04 14:50:00,34.78,34.96,34.71,34.71,69500.0,17.2955,17.385,17.2607,17.2607,69500.0
2008-12-04 15:00:00,34.7,34.75,34.39,34.51,96000.0,17.2557,17.2806,17.1016,17.1612,96000.0
2008-12-04 15:10:00,34.51,34.62,34.12,34.28,129000.0,17.1612,17.2159,16.9673,17.0469,129000.0
2008-12-04 15:20:00,34.3,34.49,34.14,34.36,293300.0,17.0568,17.1513,16.9772,17.0866,293300.0
2008-12-04 15:30:00,34.35,34.55,34.24,34.5,286700.0,17.0817,17.1811,17.027,17.1563,286700.0
2008-12-04 15:40:00,34.51,34.92,34.43,34.7,291700.0,17.1612,17.3651,17.1215,17.2557,291700.0
2008-12-04 15:50:00,34.7,34.78,34.3,34.72,299200.0,17.2557,17.2955,17.0568,17.2657,299200.0
2008-12-05 09:30:00,34.68,34.69,34.1,34.16,45500.0,17.2458,17.2507,16.9574,16.9872,45500.0
2008-12-05 09:40:00,34.21,34.29,33.82,33.82,75700.0,17.0121,17.0518,16.8181,16.8181,75700.0
2008-12-05 09:50:00,33.85,34.23,33.83,33.92,53700.0,16.833,17.022,16.8231,16.8678,53700.0
2008-12-05 10:00:00,33.9,34.16,33.84,34.06,37700.0,16.8579,16.9872,16.8281,16.9375,37700.0
2008-12-05 10:10:00,34.04,34.15,33.8,33.91,64600.0,16.9275,16.9822,16.8082,16.8629,64600.0
2008-12-05 10:20:00,33.89,33.95,33.7,33.83,87500.0,16.8529,16.8828,16.7584,16.8231,87500.0
2008-12-05 10:30:00,33.81,33.99,33.76,33.85,87200.0,16.8131,16.9026,16.7883,16.833,87200.0
2008-12-05 10:40:00,33.85,33.86,33.62,33.79,72500.0,16.833,16.838,16.7187,16.8032,72500.0
2008-12-05 10:50:00,33.77,33.97,33.67,33.72,63000.0,16.7932,16.8927,16.7435,16.7684,63000.0
2008-12-05 11:00:00,33.71,33.79,33.62,33.69,36200.0,16.7634,16.8032,16.7187,16.7535,36200.0
2008-12-05 11:10:00,33.7,33.79,33.55,33.59,52000.0,16.7584,16.8032,16.6838,16.7037,52000.0
2008-12-05 11:20:00,33.58,33.6,33.4,33.45,59500.0,16.6988,16.7087,16.6093,16.6341,59500.0
2008-12-05 11:30:00,33.45,33.56,33.38,33.56,38100.0,16.6341,16.6888,16.5993,16.6888,38100.0
2008-12-05 11:40:00,33.57,33.6,33.39,33.42,45200.0,16.6938,16.7087,16.6043,16.6192,45200.0
2008-12-05 11:50:00,33.43,33.69,33.42,33.49,53700.0,16.6242,16.7535,16.6192,16.654,53700.0
2008-12-05 12:00:00,33.49,33.63,33.41,33.62,65800.0,16.654,16.7236,16.6142,16.7187,65800.0
2008-12-05 12:10:00,33.62,33.71,33.53,33.7,53800.0,16.7187,16.7634,16.6739,16.7584,53800.0
2008-12-05 12:20:00,33.68,33.78,33.58,33.62,47600.0,16.7485,16.7982,16.6988,16.7187,47600.0
2008-12-05 12:30:00,33.62,33.65,33.41,33.51,53600.0,16.7187,16.7336,16.6142,16.664,53600.0
2008-12-05 12:40:00,33.51,33.6,33.37,33.5,55600.0,16.664,16.7087,16.5943,16.659,55600.0
2008-12-05 12:50:00,33.5,33.52,33.34,33.51,78300.0,16.659,16.6689,16.5794,16.664,78300.0
2008-12-05 13:00:00,33.53,33.77,33.52,33.64,51000.0,16.6739,16.7932,16.6689,16.7286,51000.0
2008-12-05 13:10:00,33.62,33.88,33.62,33.76,45000.0,16.7187,16.8479,16.7187,16.7883,45000.0
2008-12-05 13:20:00,33.76,33.83,33.68,33.7,45900.0,16.7883,16.8231,16.7485,16.7584,45900.0
2008-12-05 13:30:00,33.69,33.9,33.68,33.87,96300.0,16.7535,16.8579,16.7485,16.843,96300.0
2008-12-05 13:40:00,33.87,34.23,33.79,34.1,79500.0,16.843,17.022,16.8032,16.9574,79500.0
2008-12-05 13:50:00,34.1,34.21,33.95,33.97,92800.0,16.9574,17.0121,16.8828,16.8927,92800.0
2008-12-05 14:00:00,33.97,34.08,33.86,33.86,111600.0,16.8927,16.9474,16.838,16.838,111600.0
2008-12-05 14:10:00,33.86,34.06,33.79,33.95,58900.0,16.838,16.9375,16.8032,16.8828,58900.0
2008-12-05 14:20:00,33.97,34.23,33.92,33.93,99300.0,16.8927,17.022,16.8678,16.8728,99300.0
2008-12-05 14:30:00,33.94,34.3,33.89,34.3,78400.0,16.8778,17.0568,16.8529,17.0568,78400.0
2008-12-05 14:40:00,34.3,34.9,34.3,34.85,144500.0,17.0568,17.3552,17.0568,17.3303,144500.0
2008-12-05 14:50:00,34.85,34.91,34.63,34.73,137100.0,17.3303,17.3601,17.2209,17.2706,137100.0
2008-12-05 15:00:00,34.77,34.93,34.31,34.4,141500.0,17.2905,17.3701,17.0618,17.1065,141500.0
2008-12-05 15:10:00,34.4,34.93,34.34,34.72,96000.0,17.1065,17.3701,17.0767,17.2657,96000.0
2008-12-05 15:20:00,34.71,34.78,34.45,34.71,74600.0,17.2607,17.2955,17.1314,17.2607,74600.0
2008-12-05 15:30:00,34.72,35.06,34.7,34.89,155900.0,17.2657,17.4347,17.2557,17.3502,155900.0
2008-12-05 15:40:00,34.89,35.4,34.88,35.18,201300.0,17.3502,17.6038,17.3452,17.4944,201300.0
2008-12-05 15:50:00,35.18,35.3,34.9,35.18,216200.0,17.4944,17.5541,17.3552,17.4944,216200.0
2008-12-08 09:30:00,35.87,35.99,35.53,35.72,44000.0,17.8375,17.8972,17.6685,17.7629,44000.0
2008-12-08 09:40:00,35.72,35.83,35.54,35.61,71000.0,17.7629,17.8176,17.6734,17.7082,71000.0
2008-12-08 09:50:00,35.6,35.67,35.39,35.39,86900.0,17.7033,17.7381,17.5988,17.5988,86900.0
2008-12-08 10:00:00,35.39,35.45,35.22,35.25,117200.0,17.5988,17.6287,17.5143,17.5292,117200.0
2008-12-08 10:10:00,35.27,35.27,35.01,35.17,69800.0,17.5392,17.5392,17.4099,17.4894,69800.0
2008-12-08 10:20:00,35.16,35.42,35.16,35.41,74000.0,17.4845,17.6138,17.4845,17.6088,74000.0
2008-12-08 10:30:00,35.42,35.5,35.27,35.41,107800.0,17.6138,17.6535,17.5392,17.6088,107800.0
2008-12-08 10:40:00,35.41,35.62,35.33,35.61,144900.0,17.6088,17.7132,17.569,17.7082,144900.0
2008-12-08 10:50:00,35.61,35.68,35.52,35.62,87400.0,17.7082,17.7431,17.6635,17.7132,87400.0
2008-12-08 11:00:00,35.61,35.68,35.33,35.39,43700.0,17.7082,17.7431,17.569,17.5988,43700.0
2008-12-08 11:10:00,35.39,35.53,35.37,35.48,29700.0,17.5988,17.6685,17.5889,17.6436,29700.0
2008-12-08 11:20:00,35.47,35.54,35.37,35.46,39400.0,17.6386,17.6734,17.5889,17.6337,39400.0
2008-12-08 11:30:00,35.47,35.53,35.37,35.37,49900.0,17.6386,17.6685,17.5889,17.5889,49900.0
2008-12-08 11:40:00,35.35,35.38,35.23,35.33,42900.0,17.579,17.5939,17.5193,17.569,42900.0
2008-12-08 11:50:00,35.34,35.34,35.04,35.17,43200.0,17.574,17.574,17.4248,17.4894,43200.0
2008-12-08 12:00:00,35.18,35.28,35.04,35.11,70700.0,17.4944,17.5441,17.4248,17.4596,70700.0
2008-12-08 12:10:00,35.11,35.34,35.03,35.3,32500.0,17.4596,17.574,17.4198,17.5541,32500.0
2008-12-08 12:20:00,35.31,35.37,35.22,35.27,36300.0,17.5591,17.5889,17.5143,17.5392,36300.0
2008-12-08 12:30:00,35.27,35.31,35.2,35.21,35700.0,17.5392,17.5591,17.5044,17.5093,35700.0
2008-12-08 12:40:00,35.19,35.31,35.13,35.16,31900.0,17.4994,17.5591,17.4696,17.4845,31900.0
2008-12-08 12:50:00,35.16,35.24,34.99,35.09,42600.0,17.4845,17.5243,17.3999,17.4497,42600.0
2008-12-08 13:00:00,35.1,35.39,35.1,35.31,61900.0,17.4546,17.5988,17.4546,17.5591,61900.0
2008-12-08 13:10:00,35.29,35.35,35.04,35.08,60900.0,17.5491,17.579,17.4248,17.4447,60900.0
2008-12-08 13:20:00,35.08,35.18,34.98,35.02,78000.0,17.4447,17.4944,17.395,17.4149,78000.0
2008-12-08 13:30:00,35.02,35.03,34.74,35.02,107600.0,17.4149,17.4198,17.2756,17.4149,107600.0
2008-12-08 13:40:00,34.99,35.14,34.97,35.0,65500.0,17.3999,17.4745,17.39,17.4049,65500.0
2008-12-08 13:50:00,35.01,35.15,34.92,35.13,82600.0,17.4099,17.4795,17.3651,17.4696,82600.0
2008-12-08 14:00:00,35.12,35.3,35.1,35.21,66100.0,17.4646,17.5541,17.4546,17.5093,66100.0
2008-12-08 14:10:00,35.23,35.35,35.2,35.28,59300.0,17.5193,17.579,17.5044,17.5441,59300.0
2008-12-08 14:20:00,35.31,35.53,35.31,35.44,50400.0,17.5591,17.6685,17.5591,17.6237,50400.0
2008-12-08 14:30:00,35.46,35.54,35.36,35.51,70100.0,17.6337,17.6734,17.5839,17.6585,70100.0
2008-12-08 14:40:00,35.52,35.76,35.47,35.68,94200.0,17.6635,17.7828,17.6386,17.7431,94200.0
2008-12-08 14:50:00,35.69,35.81,35.59,35.81,161000.0,17.748,17.8077,17.6983,17.8077,161000.0
2008-12-08 15:00:00,35.81,35.89,35.64,35.86,104300.0,17.8077,17.8475,17.7232,17.8326,104300.0
2008-12-08 15:10:00,35.88,36.0,35.76,35.93,182300.0,17.8425,17.9022,17.7828,17.8674,182300.0
2008-12-08 15:20:00,35.94,36.05,35.85,36.03,269700.0,17.8724,17.9271,17.8276,17.9171,269700.0
2008-12-08 15:30:00,36.03,36.16,35.69,35.69,239000.0,17.9171,17.9818,17.748,17.748,239000.0
2008-12-08 15:40:00,35.71,35.9,35.4,35.53,270400.0,17.758,17.8525,17.6038,17.6685,270400.0
2008-12-08 15:50:00,35.54,35.72,35.42,35.49,327500.0,17.6734,17.7629,17.6138,17.6486,327500.0
2008-12-09 09:30:00,35.35,35.63,34.84,35.51,67300.0,17.579,17.7182,17.3253,17.6585,67300.0
2008-12-09 09:40:00,35.5,35.65,35.37,35.43,42100.0,17.6535,17.7281,17.5889,17.6187,42100.0
2008-12-09 09:50:00,35.43,35.5,35.28,35.32,37400.0,17.6187,17.6535,17.5441,17.564,37400.0
2008-12-09 10:00:00,35.33,35.5,35.31,35.39,56400.0,17.569,17.6535,17.5591,17.5988,56400.0
2008-12-09 10:10:00,35.41,35.52,35.27,35.29,34100.0,17.6088,17.6635,17.5392,17.5491,34100.0
2008-12-09 10:20:00,35.29,35.39,35.26,35.3,29300.0,17.5491,17.5988,17.5342,17.5541,29300.0
2008-12-09 10:30:00,35.33,35.48,35.25,35.26,27500.0,17.569,17.6436,17.5292,17.5342,27500.0
2008-12-09 10:40:00,35.27,35.44,35.21,35.3,42800.0,17.5392,17.6237,17.5093,17.5541,42800.0
2008-12-09 10:50:00,35.3,35.39,35.2,35.33,32100.0,17.5541,17.5988,17.5044,17.569,32100.0
2008-12-09 11:00:00,35.33,35.44,35.18,35.38,64200.0,17.569,17.6237,17.4944,17.5939,64200.0
2008-12-09 11:10:00,35.38,35.42,35.33,35.33,32100.0,17.5939,17.6138,17.569,17.569,32100.0
2008-12-09 11:20:00,35.37,35.46,35.31,35.39,23000.0,17.5889,17.6337,17.5591,17.5988,23000.0
2008-12-09 11:30:00,35.42,35.58,35.22,35.25,39400.0,17.6138,17.6933,17.5143,17.5292,39400.0
2008-12-09 11:40:00,35.25,35.5,35.22,35.35,53100.0,17.5292,17.6535,17.5143,17.579,53100.0
2008-12-09 11:50:00,35.37,35.43,35.31,35.31,37300.0,17.5889,17.6187,17.5591,17.5591,37300.0
2008-12-09 12:00:00,35.3,35.4,35.23,35.23,83400.0,17.5541,17.6038,17.5193,17.5193,83400.0
2008-12-09 12:10:00,35.23,35.35,35.11,35.25,45000.0,17.5193,17.579,17.4596,17.5292,45000.0
2008-12-09 12:20:00,35.25,35.27,35.12,35.23,30000.0,17.5292,17.5392,17.4646,17.5193,30000.0
2008-12-09 12:30:00,35.23,35.35,35.17,35.35,41800.0,17.5193,17.579,17.4894,17.579,41800.0
2008-12-09 12:40:00,35.31,35.31,35.16,35.19,36500.0,17.5591,17.5591,17.4845,17.4994,36500.0
2008-12-09 12:50:00,35.19,35.31,35.07,35.19,47000.0,17.4994,17.5591,17.4397,17.4994,47000.0
2008-12-09 13:00:00,35.19,35.3,35.03,35.26,41500.0,17.4994,17.5541,17.4198,17.5342,41500.0
2008-12-09 13:10:00,35.27,35.32,35.08,35.19,30700.0,17.5392,17.564,17.4447,17.4994,30700.0
2008-12-09 13:20:00,35.2,35.3,35.15,35.22,28900.0,17.5044,17.5541,17.4795,17.5143,28900.0
2008-12-09 13:30:00,35.22,35.27,35.12,35.25,35600.0,17.5143,17.5392,17.4646,17.5292,35600.0
2008-12-09 13:40:00,35.24,35.27,35.13,35.24,38700.0,17.5243,17.5392,17.4696,17.5243,38700.0
2008-12-09 13:50:00,35.24,35.24,35.04,35.12,43900.0,17.5243,17.5243,17.4248,17.4646,43900.0
2008-12-09 14:00:00,35.09,35.12,34.91,34.91,66900.0,17.4497,17.4646,17.3601,17.3601,66900.0
2008-12-09 14:10:00,34.9,34.99,34.85,34.97,57800.0,17.3552,17.3999,17.3303,17.39,57800.0
2008-12-09 14:20:00,34.99,34.99,34.79,34.93,68200.0,17.3999,17.3999,17.3005,17.3701,68200.0
2008-12-09 14:30:00,34.94,35.03,34.83,35.02,72500.0,17.3751,17.4198,17.3204,17.4149,72500.0
2008-12-09 14:40:00,35.02,35.13,34.85,35.12,68800.0,17.4149,17.4696,17.3303,17.4646,68800.0
2008-12-09 14:50:00,35.11,35.34,34.96,35.27,97200.0,17.4596,17.574,17.385,17.5392,97200.0
2008-12-09 15:00:00,35.27,35.38,35.07,35.33,131400.0,17.5392,17.5939,17.4397,17.569,131400.0
2008-12-09 15:10:00,35.32,35.35,35.09,35.24,146000.0,17.564,17.579,17.4497,17.5243,146000.0
2008-12-09 15:20:00,35.26,35.35,34.85,34.97,95300.0,17.5342,17.579,17.3303,17.39,95300.0
2008-12-09 15:30:00,34.94,35.11,34.8,34.96,159200.0,17.3751,17.4596,17.3054,17.385,159200.0
2008-12-09 15:40:00,34.95,35.19,34.94,35.0,187400.0,17.38,17.4994,17.3751,17.4049,187400.0
2008-12-09 15:50:00,35.01,35.25,34.92,34.99,192800.0,17.4099,17.5292,17.3651,17.3999,192800.0
2008-12-10 09:30:00,35.25,35.41,35.06,35.12,68900.0,17.5292,17.6088,17.4347,17.4646,68900.0
2008-12-10 09:40:00,35.11,35.32,34.97,35.15,75400.0,17.4596,17.564,17.39,17.4795,75400.0
2008-12-10 09:50:00,35.15,35.25,35.05,35.08,74300.0,17.4795,17.5292,17.4298,17.4447,74300.0
2008-12-10 10:00:00,35.08,35.24,35.02,35.07,70200.0,17.4447,17.5243,17.4149,17.4397,70200.0
2008-12-10 10:10:00,35.06,35.18,34.94,35.16,62100.0,17.4347,17.4944,17.3751,17.4845,62100.0
2008-12-10 10:20:00,35.15,35.18,34.91,34.92,61500.0,17.4795,17.4944,17.3601,17.3651,61500.0
2008-12-10 10:30:00,34.91,34.98,34.72,34.88,65100.0,17.3601,17.395,17.2657,17.3452,65100.0
2008-12-10 10:40:00,34.92,34.95,34.76,34.85,40600.0,17.3651,17.38,17.2856,17.3303,40600.0
2008-12-10 10:50:00,34.85,34.87,34.71,34.8,39000.0,17.3303,17.3403,17.2607,17.3054,39000.0
2008-12-10 11:00:00,34.81,34.89,34.72,34.75,32300.0,17.3104,17.3502,17.2657,17.2806,32300.0
2008-12-10 11:10:00,34.76,34.88,34.74,34.86,35500.0,17.2856,17.3452,17.2756,17.3353,35500.0
2008-12-10 11:20:00,34.84,34.87,34.73,34.86,56500.0,17.3253,17.3403,17.2706,17.3353,56500.0
2008-12-10 11:30:00,34.86,34.96,34.78,34.89,37400.0,17.3353,17.385,17.2955,17.3502,37400.0
2008-12-10 11:40:00,34.89,35.04,34.85,34.94,50600.0,17.3502,17.4248,17.3303,17.3751,50600.0
2008-12-10 11:50:00,34.94,34.99,34.77,34.8,50500.0,17.3751,17.3999,17.2905,17.3054,50500.0
2008-12-10 12:00:00,34.79,34.8,34.7,34.73,65900.0,17.3005,17.3054,17.2557,17.2706,65900.0
2008-12-10 12:10:00,34.74,34.86,34.7,34.76,125600.0,17.2756,17.3353,17.2557,17.2856,125600.0
2008-12-10 12:20:00,34.76,34.78,34.57,34.71,85700.0,17.2856,17.2955,17.1911,17.2607,85700.0
2008-12-10 12:30:00,34.69,34.76,34.65,34.72,50000.0,17.2507,17.2856,17.2309,17.2657,50000.0
2008-12-10 12:40:00,34.72,34.79,34.66,34.7,65200.0,17.2657,17.3005,17.2358,17.2557,65200.0
2008-12-10 12:50:00,34.69,34.79,34.67,34.73,86700.0,17.2507,17.3005,17.2408,17.2706,86700.0
2008-12-10 13:00:00,34.73,34.85,34.71,34.79,83400.0,17.2706,17.3303,17.2607,17.3005,83400.0
2008-12-10 13:10:00,34.78,34.99,34.78,34.95,67000.0,17.2955,17.3999,17.2955,17.38,67000.0
2008-12-10 13:20:00,34.94,34.99,34.81,34.85,74500.0,17.3751,17.3999,17.3104,17.3303,74500.0
2008-12-10 13:30:00,34.83,34.91,34.66,34.7,48700.0,17.3204,17.3601,17.2358,17.2557,48700.0
2008-12-10 13:40:00,34.69,34.75,34.64,34.69,53600.0,17.2507,17.2806,17.2259,17.2507,53600.0
2008-12-10 13:50:00,34.68,34.68,34.46,34.54,71600.0,17.2458,17.2458,17.1364,17.1762,71600.0
2008-12-10 14:00:00,34.54,34.54,34.43,34.48,51500.0,17.1762,17.1762,17.1215,17.1463,51500.0
2008-12-10 14:10:00,34.49,34.57,34.44,34.51,45400.0,17.1513,17.1911,17.1264,17.1612,45400.0
2008-12-10 14:20:00,34.52,34.53,34.34,34.4,71900.0,17.1662,17.1712,17.0767,17.1065,71900.0
2008-12-10 14:30:00,34.41,34.55,34.32,34.55,57900.0,17.1115,17.1811,17.0668,17.1811,57900.0
2008-12-10 14:40:00,34.54,34.64,34.33,34.33,115000.0,17.1762,17.2259,17.0717,17.0717,115000.0
2008-12-10 14:50:00,34.33,34.6,34.31,34.6,63900.0,17.0717,17.206,17.0618,17.206,63900.0
2008-12-10 15:00:00,34.58,34.65,34.39,34.49,106200.0,17.196,17.2309,17.1016,17.1513,106200.0
2008-12-10 15:10:00,34.46,34.57,34.44,34.46,88300.0,17.1364,17.1911,17.1264,17.1364,88300.0
2008-12-10 15:20:00,34.47,34.6,34.36,34.58,106700.0,17.1413,17.206,17.0866,17.196,106700.0
2008-12-10 15:30:00,34.58,34.6,34.35,34.39,91800.0,17.196,17.206,17.0817,17.1016,91800.0
2008-12-10 15:40:00,34.38,34.64,34.38,34.57,151400.0,17.0966,17.2259,17.0966,17.1911,151400.0
2008-12-10 15:50:00,34.57,34.77,34.51,34.63,257900.0,17.1911,17.2905,17.1612,17.2209,257900.0
2008-12-11 09:30:00,34.44,34.93,34.2,34.9,82600.0,17.1264,17.3701,17.0071,17.3552,82600.0
2008-12-11 09:40:00,34.92,35.05,34.72,35.02,45800.0,17.3651,17.4298,17.2657,17.4149,45800.0
2008-12-11 09:50:00,35.01,35.14,34.93,35.02,63500.0,17.4099,17.4745,17.3701,17.4149,63500.0
2008-12-11 10:00:00,35.03,35.08,34.75,34.9,119900.0,17.4198,17.4447,17.2806,17.3552,119900.0
2008-12-11 10:10:00,34.87,35.03,34.85,34.96,84000.0,17.3403,17.4198,17.3303,17.385,84000.0
2008-12-11 10:20:00,34.99,35.23,34.96,35.18,105100.0,17.3999,17.5193,17.385,17.4944,105100.0
2008-12-11 10:30:00,35.17,35.36,35.11,35.18,66600.0,17.4894,17.5839,17.4596,17.4944,66600.0
2008-12-11 10:40:00,35.18,35.22,35.04,35.13,53200.0,17.4944,17.5143,17.4248,17.4696,53200.0
2008-12-11 10:50:00,35.14,35.37,35.11,35.28,61700.0,17.4745,17.5889,17.4596,17.5441,61700.0
2008-12-11 11:00:00,35.28,35.28,35.11,35.19,186700.0,17.5441,17.5441,17.4596,17.4994,186700.0
2008-12-11 11:10:00,35.19,35.24,35.05,35.12,69100.0,17.4994,17.5243,17.4298,17.4646,69100.0
2008-12-11 11:20:00,35.11,35.2,35.03,35.18,48100.0,17.4596,17.5044,17.4198,17.4944,48100.0
2008-12-11 11:30:00,35.18,35.23,35.0,35.18,53600.0,17.4944,17.5193,17.4049,17.4944,53600.0
2008-12-11 11:40:00,35.17,35.23,35.09,35.19,36900.0,17.4894,17.5193,17.4497,17.4994,36900.0
2008-12-11 11:50:00,35.2,35.26,35.15,35.19,62600.0,17.5044,17.5342,17.4795,17.4994,62600.0
2008-12-11 12:00:00,35.2,35.23,35.1,35.14,93100.0,17.5044,17.5193,17.4546,17.4745,93100.0
2008-12-11 12:10:00,35.14,35.23,35.13,35.17,51700.0,17.4745,17.5193,17.4696,17.4894,51700.0
2008-12-11 12:20:00,35.19,35.22,35.01,35.05,115600.0,17.4994,17.5143,17.4099,17.4298,115600.0
2008-12-11 12:30:00,35.04,35.19,35.03,35.12,67000.0,17.4248,17.4994,17.4198,17.4646,67000.0
2008-12-11 12:40:00,35.12,35.24,35.09,35.19,206800.0,17.4646,17.5243,17.4497,17.4994,206800.0
2008-12-11 12:50:00,35.18,35.22,35.1,35.14,143700.0,17.4944,17.5143,17.4546,17.4745,143700.0
2008-12-11 13:00:00,35.14,35.14,35.03,35.1,30000.0,17.4745,17.4745,17.4198,17.4546,30000.0
2008-12-11 13:10:00,35.1,35.15,35.04,35.12,26500.0,17.4546,17.4795,17.4248,17.4646,26500.0
2008-12-11 13:20:00,35.1,35.11,34.94,35.05,36000.0,17.4546,17.4596,17.3751,17.4298,36000.0
2008-12-11 13:30:00,35.06,35.16,35.02,35.13,32600.0,17.4347,17.4845,17.4149,17.4696,32600.0
2008-12-11 13:40:00,35.14,35.14,35.03,35.03,41000.0,17.4745,17.4745,17.4198,17.4198,41000.0
2008-12-11 13:50:00,35.05,35.12,34.96,35.0,29800.0,17.4298,17.4646,17.385,17.4049,29800.0
2008-12-11 14:00:00,34.99,35.12,34.99,35.08,19700.0,17.3999,17.4646,17.3999,17.4447,19700.0
2008-12-11 14:10:00,35.08,35.16,35.05,35.16,31400.0,17.4447,17.4845,17.4298,17.4845,31400.0
2008-12-11 14:20:00,35.14,35.15,35.03,35.09,28900.0,17.4745,17.4795,17.4198,17.4497,28900.0
2008-12-11 14:30:00,35.09,35.2,35.05,35.06,48900.0,17.4497,17.5044,17.4298,17.4347,48900.0
2008-12-11 14:40:00,35.08,35.12,34.96,35.01,68900.0,17.4447,17.4646,17.385,17.4099,68900.0
2008-12-11 14:50:00,35.01,35.08,34.65,34.65,89900.0,17.4099,17.4447,17.2309,17.2309,89900.0
2008-12-11 15:00:00,34.66,34.72,34.57,34.68,116600.0,17.2358,17.2657,17.1911,17.2458,116600.0
2008-12-11 15:10:00,34.67,34.67,34.43,34.43,124600.0,17.2408,17.2408,17.1215,17.1215,124600.0
2008-12-11 15:20:00,34.44,34.6,34.35,34.6,70300.0,17.1264,17.206,17.0817,17.206,70300.0
2008-12-11 15:30:00,34.59,34.62,34.34,34.47,102400.0,17.201,17.2159,17.0767,17.1413,102400.0
2008-12-11 15:40:00,34.46,34.63,34.34,34.53,174200.0,17.1364,17.2209,17.0767,17.1712,174200.0
2008-12-11 15:50:00,34.55,34.75,34.52,34.58,201100.0,17.1811,17.2806,17.1662,17.196,201100.0
2008-12-12 09:30:00,33.94,34.19,33.74,34.06,88500.0,16.8778,17.0021,16.7783,16.9375,88500.0
2008-12-12 09:40:00,34.06,34.3,33.94,34.09,85000.0,16.9375,17.0568,16.8778,16.9524,85000.0
2008-12-12 09:50:00,34.1,34.24,33.98,34.06,100600.0,16.9574,17.027,16.8977,16.9375,100600.0
2008-12-12 10:00:00,34.05,34.15,33.93,34.03,69000.0,16.9325,16.9822,16.8728,16.9225,69000.0
2008-12-12 10:10:00,34.03,34.1,33.89,34.05,90200.0,16.9225,16.9574,16.8529,16.9325,90200.0
2008-12-12 10:20:00,34.06,34.33,34.04,34.33,92500.0,16.9375,17.0717,16.9275,17.0717,92500.0
2008-12-12 10:30:00,34.32,34.34,34.0,34.21,69300.0,17.0668,17.0767,16.9076,17.0121,69300.0
2008-12-12 10:40:00,34.2,34.28,34.1,34.19,86600.0,17.0071,17.0469,16.9574,17.0021,86600.0
2008-12-12 10:50:00,34.16,34.32,34.14,34.2,105200.0,16.9872,17.0668,16.9772,17.0071,105200.0
2008-12-12 11:00:00,34.2,34.52,34.16,34.52,44400.0,17.0071,17.1662,16.9872,17.1662,44400.0
2008-12-12 11:10:00,34.51,34.51,34.22,34.34,43600.0,17.1612,17.1612,17.017,17.0767,43600.0
2008-12-12 11:20:00,34.35,34.42,34.27,34.32,39000.0,17.0817,17.1165,17.0419,17.0668,39000.0
2008-12-12 11:30:00,34.33,34.54,34.21,34.23,78000.0,17.0717,17.1762,17.0121,17.022,78000.0
2008-12-12 11:40:00,34.24,34.33,34.09,34.16,50800.0,17.027,17.0717,16.9524,16.9872,50800.0
2008-12-12 11:50:00,34.16,34.21,33.96,34.04,42200.0,16.9872,17.0121,16.8877,16.9275,42200.0
2008-12-12 12:00:00,34.05,34.24,34.04,34.09,69100.0,16.9325,17.027,16.9275,16.9524,69100.0
2008-12-12 12:10:00,34.12,34.2,34.01,34.11,24700.0,16.9673,17.0071,16.9126,16.9623,24700.0
2008-12-12 12:20:00,34.1,34.2,34.04,34.09,40100.0,16.9574,17.0071,16.9275,16.9524,40100.0
2008-12-12 12:30:00,34.08,34.36,34.03,34.3,30400.0,16.9474,17.0866,16.9225,17.0568,30400.0
2008-12-12 12:40:00,34.31,34.36,34.19,34.22,36300.0,17.0618,17.0866,17.0021,17.017,36300.0
2008-12-12 12:50:00,34.22,34.53,34.22,34.38,63100.0,17.017,17.1712,17.017,17.0966,63100.0
2008-12-12 13:00:00,34.36,34.48,34.33,34.42,50800.0,17.0866,17.1463,17.0717,17.1165,50800.0
2008-12-12 13:10:00,34.42,34.47,34.32,34.34,53800.0,17.1165,17.1413,17.0668,17.0767,53800.0
2008-12-12 13:20:00,34.32,34.39,34.12,34.23,80300.0,17.0668,17.1016,16.9673,17.022,80300.0
2008-12-12 13:30:00,34.25,34.31,34.18,34.24,43900.0,17.0319,17.0618,16.9971,17.027,43900.0
2008-12-12 13:40:00,34.26,34.27,34.14,34.17,33000.0,17.0369,17.0419,16.9772,16.9922,33000.0
2008-12-12 13:50:00,34.15,34.25,34.06,34.11,33600.0,16.9822,17.0319,16.9375,16.9623,33600.0
2008-12-12 14:00:00,34.1,34.29,34.08,34.28,51600.0,16.9574,17.0518,16.9474,17.0469,51600.0
2008-12-12 14:10:00,34.28,34.41,34.07,34.08,52900.0,17.0469,17.1115,16.9424,16.9474,52900.0
2008-12-12 14:20:00,34.07,34.28,34.02,34.25,60300.0,16.9424,17.0469,16.9176,17.0319,60300.0
2008-12-12 14:30:00,34.26,34.35,34.03,34.29,87700.0,17.0369,17.0817,16.9225,17.0518,87700.0
2008-12-12 14:40:00,34.29,34.4,34.2,34.37,83800.0,17.0518,17.1065,17.0071,17.0916,83800.0
2008-12-12 14:50:00,34.39,34.59,34.37,34.56,88200.0,17.1016,17.201,17.0916,17.1861,88200.0
2008-12-12 15:00:00,34.56,34.74,34.46,34.5,63000.0,17.1861,17.2756,17.1364,17.1563,63000.0
2008-12-12 15:10:00,34.49,34.58,34.3,34.3,74400.0,17.1513,17.196,17.0568,17.0568,74400.0
2008-12-12 15:20:00,34.3,34.61,34.29,34.56,80500.0,17.0568,17.211,17.0518,17.1861,80500.0
2008-12-12 15:30:00,34.56,34.61,34.38,34.51,82000.0,17.1861,17.211,17.0966,17.1612,82000.0
2008-12-12 15:40:00,34.51,34.62,34.37,34.5,100800.0,17.1612,17.2159,17.0916,17.1563,100800.0
2008-12-12 15:50:00,34.5,34.66,34.16,34.66,179800.0,17.1563,17.2358,16.9872,17.2358,179800.0
2008-12-15 09:30:00,34.59,34.87,34.29,34.75,48900.0,17.201,17.3403,17.0518,17.2806,48900.0
2008-12-15 09:40:00,34.75,34.8,34.52,34.74,54200.0,17.2806,17.3054,17.1662,17.2756,54200.0
2008-12-15 09:50:00,34.74,34.76,34.52,34.55,53600.0,17.2756,17.2856,17.1662,17.1811,53600.0
2008-12-15 10:00:00,34.55,34.6,34.39,34.49,105500.0,17.1811,17.206,17.1016,17.1513,105500.0
2008-12-15 10:10:00,34.49,34.61,34.38,34.44,51800.0,17.1513,17.211,17.0966,17.1264,51800.0
2008-12-15 10:20:00,34.44,34.59,34.31,34.56,45200.0,17.1264,17.201,17.0618,17.1861,45200.0
2008-12-15 10:30:00,34.53,34.58,34.42,34.55,54600.0,17.1712,17.196,17.1165,17.1811,54600.0
2008-12-15 10:40:00,34.54,34.6,34.45,34.47,59700.0,17.1762,17.206,17.1314,17.1413,59700.0
2008-12-15 10:50:00,34.49,34.5,34.26,34.26,61500.0,17.1513,17.1563,17.0369,17.0369,61500.0
2008-12-15 11:00:00,34.25,34.35,34.21,34.27,58600.0,17.0319,17.0817,17.0121,17.0419,58600.0
2008-12-15 11:10:00,34.26,34.31,34.17,34.22,77000.0,17.0369,17.0618,16.9922,17.017,77000.0
2008-12-15 11:20:00,34.25,34.34,34.17,34.18,65300.0,17.0319,17.0767,16.9922,16.9971,65300.0
2008-12-15 11:30:00,34.17,34.25,34.09,34.11,35600.0,16.9922,17.0319,16.9524,16.9623,35600.0
2008-12-15 11:40:00,34.12,34.27,34.1,34.24,56700.0,16.9673,17.0419,16.9574,17.027,56700.0
2008-12-15 11:50:00,34.24,34.37,34.24,34.34,74500.0,17.027,17.0916,17.027,17.0767,74500.0
2008-12-15 12:00:00,34.33,34.34,34.21,34.29,64500.0,17.0717,17.0767,17.0121,17.0518,64500.0
2008-12-15 12:10:00,34.29,34.33,34.2,34.29,63600.0,17.0518,17.0717,17.0071,17.0518,63600.0
2008-12-15 12:20:00,34.31,34.48,34.3,34.47,32300.0,17.0618,17.1463,17.0568,17.1413,32300.0
2008-12-15 12:30:00,34.46,34.5,34.36,34.38,31400.0,17.1364,17.1563,17.0866,17.0966,31400.0
2008-12-15 12:40:00,34.38,34.45,34.26,34.27,42200.0,17.0966,17.1314,17.0369,17.0419,42200.0
2008-12-15 12:50:00,34.28,34.34,34.25,34.27,27300.0,17.0469,17.0767,17.0319,17.0419,27300.0
2008-12-15 13:00:00,34.27,34.3,34.02,34.04,63900.0,17.0419,17.0568,16.9176,16.9275,63900.0
2008-12-15 13:10:00,34.04,34.1,34.0,34.08,27600.0,16.9275,16.9574,16.9076,16.9474,27600.0
2008-12-15 13:20:00,34.09,34.2,34.07,34.15,46800.0,16.9524,17.0071,16.9424,16.9822,46800.0
2008-12-15 13:30:00,34.16,34.28,34.13,34.21,21000.0,16.9872,17.0469,16.9723,17.0121,21000.0
2008-12-15 13:40:00,34.22,34.38,34.22,34.36,38600.0,17.017,17.0966,17.017,17.0866,38600.0
2008-12-15 13:50:00,34.36,34.36,34.21,34.27,37200.0,17.0866,17.0866,17.0121,17.0419,37200.0
2008-12-15 14:00:00,34.28,34.42,34.25,34.29,38400.0,17.0469,17.1165,17.0319,17.0518,38400.0
2008-12-15 14:10:00,34.29,34.34,34.15,34.26,46500.0,17.0518,17.0767,16.9822,17.0369,46500.0
2008-12-15 14:20:00,34.26,34.39,34.16,34.19,45800.0,17.0369,17.1016,16.9872,17.0021,45800.0
2008-12-15 14:30:00,34.18,34.26,34.11,34.2,49700.0,16.9971,17.0369,16.9623,17.0071,49700.0
2008-12-15 14:40:00,34.2,34.3,34.1,34.21,38500.0,17.0071,17.0568,16.9574,17.0121,38500.0
2008-12-15 14:50:00,34.19,34.25,34.1,34.13,23200.0,17.0021,17.0319,16.9574,16.9723,23200.0
2008-12-15 15:00:00,34.11,34.27,34.07,34.24,53000.0,16.9623,17.0419,16.9424,17.027,53000.0
2008-12-15 15:10:00,34.23,34.25,34.01,34.02,42800.0,17.022,17.0319,16.9126,16.9176,42800.0
2008-12-15 15:20:00,34.04,34.11,34.01,34.09,50400.0,16.9275,16.9623,16.9126,16.9524,50400.0
2008-12-15 15:30:00,34.1,34.47,34.0,34.34,110400.0,16.9574,17.1413,16.9076,17.0767,110400.0
2008-12-15 15:40:00,34.32,34.58,34.28,34.49,202000.0,17.0668,17.196,17.0469,17.1513,202000.0
2008-12-15 15:50:00,34.47,34.5,34.3,34.43,162300.0,17.1413,17.1563,17.0568,17.1215,162300.0
2008-12-16 09:30:00,34.7,34.74,34.25,34.73,86800.0,17.2557,17.2756,17.0319,17.2706,86800.0
2008-12-16 09:40:00,34.74,34.8,34.56,34.58,105500.0,17.2756,17.3054,17.1861,17.196,105500.0
2008-12-16 09:50:00,34.57,34.67,34.46,34.52,54900.0,17.1911,17.2408,17.1364,17.1662,54900.0
2008-12-16 10:00:00,34.5,34.66,34.5,34.58,60600.0,17.1563,17.2358,17.1563,17.196,60600.0
2008-12-16 10:10:00,34.58,34.7,34.58,34.67,56100.0,17.196,17.2557,17.196,17.2408,56100.0
2008-12-16 10:20:00,34.66,34.7,34.56,34.57,32900.0,17.2358,17.2557,17.1861,17.1911,32900.0
2008-12-16 10:30:00,34.58,34.64,34.47,34.47,55600.0,17.196,17.2259,17.1413,17.1413,55600.0
2008-12-16 10:40:00,34.47,34.49,34.4,34.4,56500.0,17.1413,17.1513,17.1065,17.1065,56500.0
2008-12-16 10:50:00,34.4,34.44,34.21,34.25,63300.0,17.1065,17.1264,17.0121,17.0319,63300.0
2008-12-16 11:00:00,34.25,34.27,34.2,34.21,74600.0,17.0319,17.0419,17.0071,17.0121,74600.0
2008-12-16 11:10:00,34.21,34.24,34.14,34.17,55900.0,17.0121,17.027,16.9772,16.9922,55900.0
2008-12-16 11:20:00,34.18,34.24,34.17,34.22,40300.0,16.9971,17.027,16.9922,17.017,40300.0
2008-12-16 11:30:00,34.21,34.32,34.17,34.32,113900.0,17.0121,17.0668,16.9922,17.0668,113900.0
2008-12-16 11:40:00,34.31,34.39,34.29,34.34,34200.0,17.0618,17.1016,17.0518,17.0767,34200.0
2008-12-16 11:50:00,34.33,34.42,34.3,34.36,30800.0,17.0717,17.1165,17.0568,17.0866,30800.0
2008-12-16 12:00:00,34.34,34.36,34.26,34.28,26100.0,17.0767,17.0866,17.0369,17.0469,26100.0
2008-12-16 12:10:00,34.28,34.36,34.26,34.3,24300.0,17.0469,17.0866,17.0369,17.0568,24300.0
2008-12-16 12:20:00,34.3,34.34,34.25,34.29,32600.0,17.0568,17.0767,17.0319,17.0518,32600.0
2008-12-16 12:30:00,34.29,34.33,34.25,34.27,32400.0,17.0518,17.0717,17.0319,17.0419,32400.0
2008-12-16 12:40:00,34.26,34.36,34.26,34.33,27500.0,17.0369,17.0866,17.0369,17.0717,27500.0
2008-12-16 12:50:00,34.34,34.36,34.27,34.3,26800.0,17.0767,17.0866,17.0419,17.0568,26800.0
2008-12-16 13:00:00,34.32,34.34,34.26,34.26,22400.0,17.0668,17.0767,17.0369,17.0369,22400.0
2008-12-16 13:10:00,34.26,34.39,34.26,34.37,34500.0,17.0369,17.1016,17.0369,17.0916,34500.0
2008-12-16 13:20:00,34.35,34.39,34.31,34.38,28500.0,17.0817,17.1016,17.0618,17.0966,28500.0
2008-12-16 13:30:00,34.37,34.43,34.28,34.37,43500.0,17.0916,17.1215,17.0469,17.0916,43500.0
2008-12-16 13:40:00,34.36,34.41,34.28,34.31,45200.0,17.0866,17.1115,17.0469,17.0618,45200.0
2008-12-16 13:50:00,34.3,34.43,34.3,34.43,31700.0,17.0568,17.1215,17.0568,17.1215,31700.0
2008-12-16 14:00:00,34.43,34.43,34.16,34.2,72100.0,17.1215,17.1215,16.9872,17.0071,72100.0
2008-12-16 14:10:00,34.2,34.35,34.16,34.19,70100.0,17.0071,17.0817,16.9872,17.0021,70100.0
2008-12-16 14:20:00,34.19,34.63,34.15,34.47,218000.0,17.0021,17.2209,16.9822,17.1413,218000.0
2008-12-16 14:30:00,34.45,34.73,34.45,34.61,174300.0,17.1314,17.2706,17.1314,17.211,174300.0
2008-12-16 14:40:00,34.62,34.69,34.3,34.45,194300.0,17.2159,17.2507,17.0568,17.1314,194300.0
2008-12-16 14:50:00,34.47,34.53,34.32,34.39,262400.0,17.1413,17.1712,17.0668,17.1016,262400.0
2008-12-16 15:00:00,34.39,34.45,34.13,34.33,194700.0,17.1016,17.1314,16.9723,17.0717,194700.0
2008-12-16 15:10:00,34.33,34.48,34.33,34.4,356300.0,17.0717,17.1463,17.0717,17.1065,356300.0
2008-12-16 15:20:00,34.4,34.48,34.33,34.45,464900.0,17.1065,17.1463,17.0717,17.1314,464900.0
2008-12-16 15:30:00,34.45,34.55,34.27,34.36,204000.0,17.1314,17.1811,17.0419,17.0866,204000.0
2008-12-16 15:40:00,34.37,34.6,34.28,34.28,328300.0,17.0916,17.206,17.0469,17.0469,328300.0
2008-12-16 15:50:00,34.28,34.7,34.26,34.65,430700.0,17.0469,17.2557,17.0369,17.2309,430700.0
2008-12-17 09:30:00,34.42,34.6,34.28,34.51,77500.0,17.1165,17.206,17.0469,17.1612,77500.0
2008-12-17 09:40:00,34.51,34.61,34.4,34.41,45800.0,17.1612,17.211,17.1065,17.1115,45800.0
2008-12-17 09:50:00,34.42,34.46,34.28,34.35,40500.0,17.1165,17.1364,17.0469,17.0817,40500.0
2008-12-17 10:00:00,34.36,34.49,34.27,34.31,102200.0,17.0866,17.1513,17.0419,17.0618,102200.0
2008-12-17 10:10:00,34.28,34.37,34.13,34.37,121600.0,17.0469,17.0916,16.9723,17.0916,121600.0
2008-12-17 10:20:00,34.37,34.47,34.28,34.33,52600.0,17.0916,17.1413,17.0469,17.0717,52600.0
2008-12-17 10:30:00,34.33,34.48,34.3,34.39,57300.0,17.0717,17.1463,17.0568,17.1016,57300.0
2008-12-17 10:40:00,34.39,34.51,34.3,34.45,46500.0,17.1016,17.1612,17.0568,17.1314,46500.0
2008-12-17 10:50:00,34.44,34.57,34.4,34.49,45200.0,17.1264,17.1911,17.1065,17.1513,45200.0
2008-12-17 11:00:00,34.49,34.58,34.43,34.57,58000.0,17.1513,17.196,17.1215,17.1911,58000.0
2008-12-17 11:10:00,34.57,34.57,34.22,34.26,62900.0,17.1911,17.1911,17.017,17.0369,62900.0
2008-12-17 11:20:00,34.26,34.4,34.26,34.39,28300.0,17.0369,17.1065,17.0369,17.1016,28300.0
2008-12-17 11:30:00,34.38,34.46,34.27,34.4,52800.0,17.0966,17.1364,17.0419,17.1065,52800.0
2008-12-17 11:40:00,34.39,34.48,34.37,34.45,24300.0,17.1016,17.1463,17.0916,17.1314,24300.0
2008-12-17 11:50:00,34.45,34.56,34.45,34.56,26200.0,17.1314,17.1861,17.1314,17.1861,26200.0
2008-12-17 12:00:00,34.56,34.7,34.47,34.68,39700.0,17.1861,17.2557,17.1413,17.2458,39700.0
2008-12-17 12:10:00,34.68,34.75,34.62,34.62,32300.0,17.2458,17.2806,17.2159,17.2159,32300.0
2008-12-17 12:20:00,34.64,34.71,34.61,34.69,30400.0,17.2259,17.2607,17.211,17.2507,30400.0
2008-12-17 12:30:00,34.66,34.73,34.59,34.61,37700.0,17.2358,17.2706,17.201,17.211,37700.0
2008-12-17 12:40:00,34.63,34.68,34.57,34.61,45900.0,17.2209,17.2458,17.1911,17.211,45900.0
2008-12-17 12:50:00,34.61,34.73,34.49,34.51,78300.0,17.211,17.2706,17.1513,17.1612,78300.0
2008-12-17 13:00:00,34.5,34.68,34.44,34.66,40300.0,17.1563,17.2458,17.1264,17.2358,40300.0
2008-12-17 13:10:00,34.66,34.75,34.6,34.66,32300.0,17.2358,17.2806,17.206,17.2358,32300.0
2008-12-17 13:20:00,34.67,34.8,34.63,34.65,30900.0,17.2408,17.3054,17.2209,17.2309,30900.0
2008-12-17 13:30:00,34.64,34.84,34.63,34.84,21300.0,17.2259,17.3253,17.2209,17.3253,21300.0
2008-12-17 13:40:00,34.84,34.87,34.74,34.77,26300.0,17.3253,17.3403,17.2756,17.2905,26300.0
2008-12-17 13:50:00,34.75,34.8,34.66,34.67,26200.0,17.2806,17.3054,17.2358,17.2408,26200.0
2008-12-17 14:00:00,34.67,34.75,34.64,34.74,21900.0,17.2408,17.2806,17.2259,17.2756,21900.0
2008-12-17 14:10:00,34.7,34.74,34.52,34.55,41700.0,17.2557,17.2756,17.1662,17.1811,41700.0
2008-12-17 14:20:00,34.55,34.59,34.44,34.46,115200.0,17.1811,17.201,17.1264,17.1364,115200.0
2008-12-17 14:30:00,34.46,34.48,34.32,34.37,152500.0,17.1364,17.1463,17.0668,17.0916,152500.0
2008-12-17 14:40:00,34.37,34.56,34.36,34.54,139500.0,17.0916,17.1861,17.0866,17.1762,139500.0
2008-12-17 14:50:00,34.53,34.57,34.41,34.48,149400.0,17.1712,17.1911,17.1115,17.1463,149400.0
2008-12-17 15:00:00,34.48,34.63,34.48,34.5,93800.0,17.1463,17.2209,17.1463,17.1563,93800.0
2008-12-17 15:10:00,34.5,34.62,34.44,34.59,138500.0,17.1563,17.2159,17.1264,17.201,138500.0
2008-12-17 15:20:00,34.6,34.62,34.35,34.5,96100.0,17.206,17.2159,17.0817,17.1563,96100.0
2008-12-17 15:30:00,34.5,34.55,34.38,34.44,136000.0,17.1563,17.1811,17.0966,17.1264,136000.0
2008-12-17 15:40:00,34.44,34.65,34.43,34.65,124500.0,17.1264,17.2309,17.1215,17.2309,124500.0
2008-12-17 15:50:00,34.64,34.65,34.35,34.35,200700.0,17.2259,17.2309,17.0817,17.0817,200700.0
2008-12-18 09:30:00,34.52,34.76,34.43,34.69,74600.0,17.1662,17.2856,17.1215,17.2507,74600.0
2008-12-18 09:40:00,34.66,34.72,34.63,34.66,54700.0,17.2358,17.2657,17.2209,17.2358,54700.0
2008-12-18 09:50:00,34.66,34.66,34.52,34.52,49500.0,17.2358,17.2358,17.1662,17.1662,49500.0
2008-12-18 10:00:00,34.52,34.88,34.52,34.8,61700.0,17.1662,17.3452,17.1662,17.3054,61700.0
2008-12-18 10:10:00,34.8,34.86,34.67,34.67,46300.0,17.3054,17.3353,17.2408,17.2408,46300.0
2008-12-18 10:20:00,34.66,34.89,34.62,34.79,44000.0,17.2358,17.3502,17.2159,17.3005,44000.0
2008-12-18 10:30:00,34.8,34.91,34.76,34.84,73000.0,17.3054,17.3601,17.2856,17.3253,73000.0
2008-12-18 10:40:00,34.84,34.96,34.83,34.91,64300.0,17.3253,17.385,17.3204,17.3601,64300.0
2008-12-18 10:50:00,34.9,34.96,34.85,34.9,56200.0,17.3552,17.385,17.3303,17.3552,56200.0
2008-12-18 11:00:00,34.9,34.93,34.8,34.8,55100.0,17.3552,17.3701,17.3054,17.3054,55100.0
2008-12-18 11:10:00,34.81,34.85,34.78,34.81,88700.0,17.3104,17.3303,17.2955,17.3104,88700.0
2008-12-18 11:20:00,34.8,34.81,34.68,34.73,60800.0,17.3054,17.3104,17.2458,17.2706,60800.0
2008-12-18 11:30:00,34.75,34.75,34.69,34.72,41700.0,17.2806,17.2806,17.2507,17.2657,41700.0
2008-12-18 11:40:00,34.73,34.83,34.69,34.81,27400.0,17.2706,17.3204,17.2507,17.3104,27400.0
2008-12-18 11:50:00,34.82,34.87,34.79,34.85,40200.0,17.3154,17.3403,17.3005,17.3303,40200.0
2008-12-18 12:00:00,34.85,34.87,34.76,34.83,36000.0,17.3303,17.3403,17.2856,17.3204,36000.0
2008-12-18 12:10:00,34.84,34.92,34.84,34.9,45900.0,17.3253,17.3651,17.3253,17.3552,45900.0
2008-12-18 12:20:00,34.89,34.9,34.8,34.87,45500.0,17.3502,17.3552,17.3054,17.3403,45500.0
2008-12-18 12:30:00,34.89,34.99,34.86,34.96,78500.0,17.3502,17.3999,17.3353,17.385,78500.0
2008-12-18 12:40:00,34.98,35.05,34.97,35.01,91300.0,17.395,17.4298,17.39,17.4099,91300.0
2008-12-18 12:50:00,35.04,35.07,34.98,35.0,45200.0,17.4248,17.4397,17.395,17.4049,45200.0
2008-12-18 13:00:00,35.0,35.01,34.95,34.98,76900.0,17.4049,17.4099,17.38,17.395,76900.0
2008-12-18 13:10:00,34.99,35.01,34.99,34.99,32100.0,17.3999,17.4099,17.3999,17.3999,32100.0
2008-12-18 13:20:00,35.01,35.02,34.96,34.99,61100.0,17.4099,17.4149,17.385,17.3999,61100.0
2008-12-18 13:30:00,34.97,35.06,34.95,35.04,65800.0,17.39,17.4347,17.38,17.4248,65800.0
2008-12-18 13:40:00,35.05,35.06,34.92,34.92,90000.0,17.4298,17.4347,17.3651,17.3651,90000.0
2008-12-18 13:50:00,34.94,35.05,34.91,34.97,74900.0,17.3751,17.4298,17.3601,17.39,74900.0
2008-12-18 14:00:00,34.96,35.0,34.93,34.96,39500.0,17.385,17.4049,17.3701,17.385,39500.0
2008-12-18 14:10:00,34.96,35.08,34.94,35.01,84400.0,17.385,17.4447,17.3751,17.4099,84400.0
2008-12-18 14:20:00,35.01,35.02,34.83,34.93,122000.0,17.4099,17.4149,17.3204,17.3701,122000.0
2008-12-18 14:30:00,34.92,34.95,34.85,34.86,107300.0,17.3651,17.38,17.3303,17.3353,107300.0
2008-12-18 14:40:00,34.86,35.0,34.81,34.96,132600.0,17.3353,17.4049,17.3104,17.385,132600.0
2008-12-18 14:50:00,34.96,35.07,34.94,35.01,147200.0,17.385,17.4397,17.3751,17.4099,147200.0
2008-12-18 15:00:00,34.99,35.03,34.9,35.02,118500.0,17.3999,17.4198,17.3552,17.4149,118500.0
2008-12-18 15:10:00,35.01,35.01,34.88,34.91,196200.0,17.4099,17.4099,17.3452,17.3601,196200.0
2008-12-18 15:20:00,34.91,34.91,34.54,34.61,225100.0,17.3601,17.3601,17.1762,17.211,225100.0
2008-12-18 15:30:00,34.63,34.77,34.55,34.69,182900.0,17.2209,17.2905,17.1811,17.2507,182900.0
2008-12-18 15:40:00,34.67,34.74,34.56,34.68,184000.0,17.2408,17.2756,17.1861,17.2458,184000.0
2008-12-18 15:50:00,34.7,34.91,34.66,34.74,293700.0,17.2557,17.3601,17.2358,17.2756,293700.0
2008-12-19 09:30:00,35.25,36.58,34.99,35.61,1537600.0,17.5292,18.1906,17.3999,17.7082,1537600.0
2008-12-19 09:40:00,35.61,35.71,35.44,35.45,79900.0,17.7082,17.758,17.6237,17.6287,79900.0
2008-12-19 09:50:00,35.45,35.62,35.36,35.44,88000.0,17.6287,17.7132,17.5839,17.6237,88000.0
2008-12-19 10:00:00,35.43,35.5,35.32,35.35,85800.0,17.6187,17.6535,17.564,17.579,85800.0
2008-12-19 10:10:00,35.36,35.57,35.33,35.55,82500.0,17.5839,17.6884,17.569,17.6784,82500.0
2008-12-19 10:20:00,35.54,35.71,35.51,35.6,94300.0,17.6734,17.758,17.6585,17.7033,94300.0
2008-12-19 10:30:00,35.6,35.66,35.43,35.5,73000.0,17.7033,17.7331,17.6187,17.6535,73000.0
2008-12-19 10:40:00,35.5,35.57,35.43,35.44,46600.0,17.6535,17.6884,17.6187,17.6237,46600.0
2008-12-19 10:50:00,35.44,35.5,35.35,35.36,60000.0,17.6237,17.6535,17.579,17.5839,60000.0
2008-12-19 11:00:00,35.38,35.45,35.29,35.38,50700.0,17.5939,17.6287,17.5491,17.5939,50700.0
2008-12-19 11:10:00,35.38,35.44,35.32,35.39,85000.0,17.5939,17.6237,17.564,17.5988,85000.0
2008-12-19 11:20:00,35.39,35.5,35.38,35.47,74800.0,17.5988,17.6535,17.5939,17.6386,74800.0
2008-12-19 11:30:00,35.48,35.57,35.42,35.52,60100.0,17.6436,17.6884,17.6138,17.6635,60100.0
2008-12-19 11:40:00,35.52,35.57,35.39,35.45,106000.0,17.6635,17.6884,17.5988,17.6287,106000.0
2008-12-19 11:50:00,35.46,35.57,35.44,35.52,97900.0,17.6337,17.6884,17.6237,17.6635,97900.0
2008-12-19 12:00:00,35.51,35.62,35.5,35.56,226500.0,17.6585,17.7132,17.6535,17.6834,226500.0
2008-12-19 12:10:00,35.57,35.71,35.53,35.61,132300.0,17.6884,17.758,17.6685,17.7082,132300.0
2008-12-19 12:20:00,35.6,35.7,35.56,35.65,82900.0,17.7033,17.753,17.6834,17.7281,82900.0
2008-12-19 12:30:00,35.62,35.72,35.6,35.61,71200.0,17.7132,17.7629,17.7033,17.7082,71200.0
2008-12-19 12:40:00,35.62,35.68,35.6,35.64,69200.0,17.7132,17.7431,17.7033,17.7232,69200.0
2008-12-19 12:50:00,35.61,35.67,35.6,35.65,42500.0,17.7082,17.7381,17.7033,17.7281,42500.0
2008-12-19 13:00:00,35.64,35.75,35.64,35.65,55400.0,17.7232,17.7779,17.7232,17.7281,55400.0
2008-12-19 13:10:00,35.64,35.78,35.6,35.68,67900.0,17.7232,17.7928,17.7033,17.7431,67900.0
2008-12-19 13:20:00,35.67,35.76,35.65,35.71,44300.0,17.7381,17.7828,17.7281,17.758,44300.0
2008-12-19 13:30:00,35.72,35.79,35.68,35.71,39200.0,17.7629,17.7978,17.7431,17.758,39200.0
2008-12-19 13:40:00,35.72,35.76,35.62,35.62,65300.0,17.7629,17.7828,17.7132,17.7132,65300.0
2008-12-19 13:50:00,35.63,35.66,35.56,35.59,73200.0,17.7182,17.7331,17.6834,17.6983,73200.0
2008-12-19 14:00:00,35.58,35.68,35.52,35.53,64800.0,17.6933,17.7431,17.6635,17.6685,64800.0
2008-12-19 14:10:00,35.53,35.67,35.53,35.6,56000.0,17.6685,17.7381,17.6685,17.7033,56000.0
2008-12-19 14:20:00,35.59,35.62,35.47,35.58,82400.0,17.6983,17.7132,17.6386,17.6933,82400.0
2008-12-19 14:30:00,35.58,35.67,35.51,35.63,57300.0,17.6933,17.7381,17.6585,17.7182,57300.0
2008-12-19 14:40:00,35.63,35.79,35.59,35.75,58500.0,17.7182,17.7978,17.6983,17.7779,58500.0
2008-12-19 14:50:00,35.76,35.78,35.46,35.51,85200.0,17.7828,17.7928,17.6337,17.6585,85200.0
2008-12-19 15:00:00,35.51,35.55,35.38,35.41,133000.0,17.6585,17.6784,17.5939,17.6088,133000.0
2008-12-19 15:10:00,35.41,35.43,35.16,35.16,101000.0,17.6088,17.6187,17.4845,17.4845,101000.0
2008-12-19 15:20:00,35.15,35.23,35.06,35.13,127600.0,17.4795,17.5193,17.4347,17.4696,127600.0
2008-12-19 15:30:00,35.13,35.16,34.97,34.99,152900.0,17.4696,17.4845,17.39,17.3999,152900.0
2008-12-19 15:40:00,34.99,35.04,34.95,35.01,156900.0,17.3999,17.4248,17.38,17.4099,156900.0
2008-12-19 15:50:00,35.01,35.06,34.97,34.98,268800.0,17.4099,17.4347,17.39,17.395,268800.0
2008-12-22 09:30:00,35.06,35.41,34.4,34.51,196900.0,17.4347,17.6088,17.1065,17.1612,196900.0
2008-12-22 09:40:00,34.51,34.58,34.28,34.55,149700.0,17.1612,17.196,17.0469,17.1811,149700.0
2008-12-22 09:50:00,34.55,34.68,34.53,34.62,61400.0,17.1811,17.2458,17.1712,17.2159,61400.0
2008-12-22 10:00:00,34.62,34.63,34.48,34.61,68600.0,17.2159,17.2209,17.1463,17.211,68600.0
2008-12-22 10:10:00,34.6,34.87,34.6,34.87,65700.0,17.206,17.3403,17.206,17.3403,65700.0
2008-12-22 10:20:00,34.86,34.94,34.78,34.86,57300.0,17.3353,17.3751,17.2955,17.3353,57300.0
2008-12-22 10:30:00,34.86,35.11,34.86,35.09,47600.0,17.3353,17.4596,17.3353,17.4497,47600.0
2008-12-22 10:40:00,35.08,35.15,34.94,35.14,31700.0,17.4447,17.4795,17.3751,17.4745,31700.0
2008-12-22 10:50:00,35.14,35.16,35.09,35.11,35100.0,17.4745,17.4845,17.4497,17.4596,35100.0
2008-12-22 11:00:00,35.11,35.12,34.95,34.97,30000.0,17.4596,17.4646,17.38,17.39,30000.0
2008-12-22 11:10:00,34.96,34.96,34.79,34.85,46600.0,17.385,17.385,17.3005,17.3303,46600.0
2008-12-22 11:20:00,34.84,34.86,34.74,34.79,53100.0,17.3253,17.3353,17.2756,17.3005,53100.0
2008-12-22 11:30:00,34.79,34.81,34.6,34.66,63500.0,17.3005,17.3104,17.206,17.2358,63500.0
2008-12-22 11:40:00,34.65,34.79,34.62,34.79,18700.0,17.2309,17.3005,17.2159,17.3005,18700.0
2008-12-22 11:50:00,34.8,34.89,34.8,34.87,24300.0,17.3054,17.3502,17.3054,17.3403,24300.0
2008-12-22 12:00:00,34.85,34.85,34.78,34.82,22000.0,17.3303,17.3303,17.2955,17.3154,22000.0
2008-12-22 12:10:00,34.82,35.0,34.79,34.99,26300.0,17.3154,17.4049,17.3005,17.3999,26300.0
2008-12-22 12:20:00,35.0,35.03,34.91,34.98,33800.0,17.4049,17.4198,17.3601,17.395,33800.0
2008-12-22 12:30:00,34.98,35.07,34.96,35.03,26600.0,17.395,17.4397,17.385,17.4198,26600.0
2008-12-22 12:40:00,35.03,35.09,35.02,35.07,26600.0,17.4198,17.4497,17.4149,17.4397,26600.0
2008-12-22 12:50:00,35.06,35.11,35.04,35.04,20600.0,17.4347,17.4596,17.4248,17.4248,20600.0
2008-12-22 13:00:00,35.04,35.1,34.97,35.02,42300.0,17.4248,17.4546,17.39,17.4149,42300.0
2008-12-22 13:10:00,35.02,35.11,34.97,35.07,53600.0,17.4149,17.4596,17.39,17.4397,53600.0
2008-12-22 13:20:00,35.07,35.09,35.03,35.04,20600.0,17.4397,17.4497,17.4198,17.4248,20600.0
2008-12-22 13:30:00,35.03,35.03,34.95,34.99,18800.0,17.4198,17.4198,17.38,17.3999,18800.0
2008-12-22 13:40:00,34.99,35.0,34.83,34.86,54900.0,17.3999,17.4049,17.3204,17.3353,54900.0
2008-12-22 13:50:00,34.86,34.95,34.82,34.88,46500.0,17.3353,17.38,17.3154,17.3452,46500.0
2008-12-22 14:00:00,34.87,34.95,34.85,34.88,46600.0,17.3403,17.38,17.3303,17.3452,46600.0
2008-12-22 14:10:00,34.89,34.89,34.66,34.72,53000.0,17.3502,17.3502,17.2358,17.2657,53000.0
2008-12-22 14:20:00,34.71,34.72,34.5,34.58,62300.0,17.2607,17.2657,17.1563,17.196,62300.0
2008-12-22 14:30:00,34.58,34.61,34.54,34.58,50600.0,17.196,17.211,17.1762,17.196,50600.0
2008-12-22 14:40:00,34.57,34.72,34.55,34.7,51800.0,17.1911,17.2657,17.1811,17.2557,51800.0
2008-12-22 14:50:00,34.71,34.71,34.51,34.51,44500.0,17.2607,17.2607,17.1612,17.1612,44500.0
2008-12-22 15:00:00,34.5,34.59,34.44,34.52,63300.0,17.1563,17.201,17.1264,17.1662,63300.0
2008-12-22 15:10:00,34.51,34.55,34.45,34.45,61100.0,17.1612,17.1811,17.1314,17.1314,61100.0
2008-12-22 15:20:00,34.45,34.48,34.22,34.3,94100.0,17.1314,17.1463,17.017,17.0568,94100.0
2008-12-22 15:30:00,34.3,34.48,34.25,34.46,113800.0,17.0568,17.1463,17.0319,17.1364,113800.0
2008-12-22 15:40:00,34.45,34.52,34.31,34.46,127900.0,17.1314,17.1662,17.0618,17.1364,127900.0
2008-12-22 15:50:00,34.47,34.78,34.45,34.71,186200.0,17.1413,17.2955,17.1314,17.2607,186200.0
2008-12-23 09:30:00,34.89,35.17,34.68,34.98,119200.0,17.3502,17.4894,17.2458,17.395,119200.0
2008-12-23 09:40:00,34.98,34.98,34.64,34.67,39700.0,17.395,17.395,17.2259,17.2408,39700.0
2008-12-23 09:50:00,34.67,34.71,34.47,34.5,31200.0,17.2408,17.2607,17.1413,17.1563,31200.0
2008-12-23 10:00:00,34.48,34.57,34.43,34.49,80300.0,17.1463,17.1911,17.1215,17.1513,80300.0
2008-12-23 10:10:00,34.49,34.66,34.44,34.45,38900.0,17.1513,17.2358,17.1264,17.1314,38900.0
2008-12-23 10:20:00,34.46,34.7,34.46,34.7,30500.0,17.1364,17.2557,17.1364,17.2557,30500.0
2008-12-23 10:30:00,34.69,34.79,34.69,34.73,25400.0,17.2507,17.3005,17.2507,17.2706,25400.0
2008-12-23 10:40:00,34.69,34.73,34.63,34.71,19300.0,17.2507,17.2706,17.2209,17.2607,19300.0
2008-12-23 10:50:00,34.7,34.7,34.53,34.53,26600.0,17.2557,17.2557,17.1712,17.1712,26600.0
2008-12-23 11:00:00,34.54,34.67,34.53,34.67,28600.0,17.1762,17.2408,17.1712,17.2408,28600.0
2008-12-23 11:10:00,34.68,34.7,34.56,34.56,44200.0,17.2458,17.2557,17.1861,17.1861,44200.0
2008-12-23 11:20:00,34.56,34.61,34.46,34.48,27900.0,17.1861,17.211,17.1364,17.1463,27900.0
2008-12-23 11:30:00,34.46,34.53,34.45,34.5,30700.0,17.1364,17.1712,17.1314,17.1563,30700.0
2008-12-23 11:40:00,34.5,34.59,34.47,34.51,25300.0,17.1563,17.201,17.1413,17.1612,25300.0
2008-12-23 11:50:00,34.5,34.5,34.34,34.35,27600.0,17.1563,17.1563,17.0767,17.0817,27600.0
2008-12-23 12:00:00,34.36,34.37,34.24,34.31,34200.0,17.0866,17.0916,17.027,17.0618,34200.0
2008-12-23 12:10:00,34.31,34.37,34.27,34.35,30600.0,17.0618,17.0916,17.0419,17.0817,30600.0
2008-12-23 12:20:00,34.34,34.4,34.33,34.4,48100.0,17.0767,17.1065,17.0717,17.1065,48100.0
2008-12-23 12:30:00,34.4,34.41,34.29,34.38,63200.0,17.1065,17.1115,17.0518,17.0966,63200.0
2008-12-23 12:40:00,34.39,34.42,34.33,34.38,32900.0,17.1016,17.1165,17.0717,17.0966,32900.0
2008-12-23 12:50:00,34.37,34.47,34.37,34.45,57300.0,17.0916,17.1413,17.0916,17.1314,57300.0
2008-12-23 13:00:00,34.45,34.47,34.4,34.43,75000.0,17.1314,17.1413,17.1065,17.1215,75000.0
2008-12-23 13:10:00,34.44,34.5,34.41,34.45,60200.0,17.1264,17.1563,17.1115,17.1314,60200.0
2008-12-23 13:20:00,34.45,34.5,34.39,34.43,39600.0,17.1314,17.1563,17.1016,17.1215,39600.0
2008-12-23 13:30:00,34.42,34.43,34.35,34.39,23800.0,17.1165,17.1215,17.0817,17.1016,23800.0
2008-12-23 13:40:00,34.4,34.45,34.35,34.45,48500.0,17.1065,17.1314,17.0817,17.1314,48500.0
2008-12-23 13:50:00,34.45,34.55,34.4,34.52,36200.0,17.1314,17.1811,17.1065,17.1662,36200.0
2008-12-23 14:00:00,34.52,34.55,34.45,34.45,28500.0,17.1662,17.1811,17.1314,17.1314,28500.0
2008-12-23 14:10:00,34.45,34.61,34.45,34.6,47000.0,17.1314,17.211,17.1314,17.206,47000.0
2008-12-23 14:20:00,34.6,34.62,34.49,34.51,31700.0,17.206,17.2159,17.1513,17.1612,31700.0
2008-12-23 14:30:00,34.51,34.53,34.37,34.45,51500.0,17.1612,17.1712,17.0916,17.1314,51500.0
2008-12-23 14:40:00,34.44,34.44,34.28,34.4,58600.0,17.1264,17.1264,17.0469,17.1065,58600.0
2008-12-23 14:50:00,34.4,34.45,34.33,34.39,75600.0,17.1065,17.1314,17.0717,17.1016,75600.0
2008-12-23 15:00:00,34.39,34.41,34.27,34.32,58900.0,17.1016,17.1115,17.0419,17.0668,58900.0
2008-12-23 15:10:00,34.32,34.54,34.32,34.47,85600.0,17.0668,17.1762,17.0668,17.1413,85600.0
2008-12-23 15:20:00,34.47,34.61,34.35,34.53,93100.0,17.1413,17.211,17.0817,17.1712,93100.0
2008-12-23 15:30:00,34.53,34.56,34.43,34.47,94800.0,17.1712,17.1861,17.1215,17.1413,94800.0
2008-12-23 15:40:00,34.48,34.55,34.45,34.52,113700.0,17.1463,17.1811,17.1314,17.1662,113700.0
2008-12-23 15:50:00,34.5,34.54,34.31,34.44,202400.0,17.1563,17.1762,17.0618,17.1264,202400.0
2008-12-24 09:30:00,34.56,34.71,34.41,34.61,28900.0,17.1861,17.2607,17.1115,17.211,28900.0
2008-12-24 09:40:00,34.6,34.64,34.51,34.56,19100.0,17.206,17.2259,17.1612,17.1861,19100.0
2008-12-24 09:50:00,34.57,34.6,34.55,34.57,13100.0,17.1911,17.206,17.1811,17.1911,13100.0
2008-12-24 10:00:00,34.55,34.68,34.54,34.67,30600.0,17.1811,17.2458,17.1762,17.2408,30600.0
2008-12-24 10:10:00,34.67,34.67,34.62,34.66,27800.0,17.2408,17.2408,17.2159,17.2358,27800.0
2008-12-24 10:20:00,34.66,34.66,34.6,34.63,27500.0,17.2358,17.2358,17.206,17.2209,27500.0
2008-12-24 10:30:00,34.64,34.67,34.53,34.56,35000.0,17.2259,17.2408,17.1712,17.1861,35000.0
2008-12-24 10:40:00,34.56,34.65,34.54,34.65,21400.0,17.1861,17.2309,17.1762,17.2309,21400.0
2008-12-24 10:50:00,34.65,34.68,34.58,34.65,109000.0,17.2309,17.2458,17.196,17.2309,109000.0
2008-12-24 11:00:00,34.65,34.73,34.65,34.72,28000.0,17.2309,17.2706,17.2309,17.2657,28000.0
2008-12-24 11:10:00,34.72,34.77,34.7,34.7,18600.0,17.2657,17.2905,17.2557,17.2557,18600.0
2008-12-24 11:20:00,34.71,34.71,34.64,34.64,12000.0,17.2607,17.2607,17.2259,17.2259,12000.0
2008-12-24 11:30:00,34.64,34.7,34.64,34.7,14400.0,17.2259,17.2557,17.2259,17.2557,14400.0
2008-12-24 11:40:00,34.7,34.75,34.69,34.74,20400.0,17.2557,17.2806,17.2507,17.2756,20400.0
2008-12-24 11:50:00,34.74,34.78,34.71,34.71,24800.0,17.2756,17.2955,17.2607,17.2607,24800.0
2008-12-24 12:00:00,34.72,34.72,34.65,34.67,18200.0,17.2657,17.2657,17.2309,17.2408,18200.0
2008-12-24 12:10:00,34.66,34.66,34.6,34.62,18100.0,17.2358,17.2358,17.206,17.2159,18100.0
2008-12-24 12:20:00,34.63,34.64,34.58,34.59,23300.0,17.2209,17.2259,17.196,17.201,23300.0
2008-12-24 12:30:00,34.59,34.64,34.55,34.64,66900.0,17.201,17.2259,17.1811,17.2259,66900.0
2008-12-24 12:40:00,34.65,34.71,34.63,34.71,31900.0,17.2309,17.2607,17.2209,17.2607,31900.0
2008-12-24 12:50:00,34.71,34.73,34.58,34.64,59100.0,17.2607,17.2706,17.196,17.2259,59100.0
2008-12-26 09:30:00,34.68,34.98,34.68,34.92,26800.0,17.2458,17.395,17.2458,17.3651,26800.0
2008-12-26 09:40:00,34.89,34.95,34.84,34.95,26500.0,17.3502,17.38,17.3253,17.38,26500.0
2008-12-26 09:50:00,34.95,35.0,34.92,35.0,20200.0,17.38,17.4049,17.3651,17.4049,20200.0
2008-12-26 10:00:00,34.98,35.05,34.98,35.02,26700.0,17.395,17.4298,17.395,17.4149,26700.0
2008-12-26 10:10:00,35.02,35.08,35.02,35.02,22500.0,17.4149,17.4447,17.4149,17.4149,22500.0
2008-12-26 10:20:00,35.02,35.02,34.98,34.99,26100.0,17.4149,17.4149,17.395,17.3999,26100.0
2008-12-26 10:30:00,34.98,35.02,34.9,34.91,30100.0,17.395,17.4149,17.3552,17.3601,30100.0
2008-12-26 10:40:00,34.9,34.94,34.84,34.86,41600.0,17.3552,17.3751,17.3253,17.3353,41600.0
2008-12-26 10:50:00,34.86,34.87,34.83,34.86,20900.0,17.3353,17.3403,17.3204,17.3353,20900.0
2008-12-26 11:00:00,34.85,34.89,34.84,34.86,18000.0,17.3303,17.3502,17.3253,17.3353,18000.0
2008-12-26 11:10:00,34.88,34.88,34.83,34.85,12300.0,17.3452,17.3452,17.3204,17.3303,12300.0
2008-12-26 11:20:00,34.85,34.86,34.81,34.86,21300.0,17.3303,17.3353,17.3104,17.3353,21300.0
2008-12-26 11:30:00,34.85,34.86,34.84,34.86,13500.0,17.3303,17.3353,17.3253,17.3353,13500.0
2008-12-26 11:40:00,34.86,34.88,34.84,34.88,7500.0,17.3353,17.3452,17.3253,17.3452,7500.0
2008-12-26 11:50:00,34.86,34.92,34.84,34.91,8500.0,17.3353,17.3651,17.3253,17.3601,8500.0
2008-12-26 12:00:00,34.9,35.0,34.9,34.98,25100.0,17.3552,17.4049,17.3552,17.395,25100.0
2008-12-26 12:10:00,34.98,34.99,34.96,34.98,5200.0,17.395,17.3999,17.385,17.395,5200.0
2008-12-26 12:20:00,34.99,34.99,34.95,34.95,5500.0,17.3999,17.3999,17.38,17.38,5500.0
2008-12-26 12:30:00,34.96,34.99,34.95,34.97,7000.0,17.385,17.3999,17.38,17.39,7000.0
2008-12-26 12:40:00,34.98,34.98,34.95,34.95,11000.0,17.395,17.395,17.38,17.38,11000.0
2008-12-26 12:50:00,34.96,34.96,34.92,34.96,13900.0,17.385,17.385,17.3651,17.385,13900.0
2008-12-26 13:00:00,34.95,35.0,34.95,35.0,39400.0,17.38,17.4049,17.38,17.4049,39400.0
2008-12-26 13:10:00,35.0,35.0,34.97,34.98,6300.0,17.4049,17.4049,17.39,17.395,6300.0
2008-12-26 13:20:00,34.98,34.98,34.93,34.93,17100.0,17.395,17.395,17.3701,17.3701,17100.0
2008-12-26 13:30:00,34.93,34.98,34.93,34.95,16100.0,17.3701,17.395,17.3701,17.38,16100.0
2008-12-26 13:40:00,34.95,34.97,34.93,34.96,15800.0,17.38,17.39,17.3701,17.385,15800.0
2008-12-26 13:50:00,34.97,34.98,34.95,34.97,13900.0,17.39,17.395,17.38,17.39,13900.0
2008-12-26 14:00:00,34.97,34.98,34.95,34.96,8800.0,17.39,17.395,17.38,17.385,8800.0
2008-12-26 14:10:00,34.95,34.96,34.95,34.95,16800.0,17.38,17.385,17.38,17.38,16800.0
2008-12-26 14:20:00,34.96,34.96,34.84,34.84,33900.0,17.385,17.385,17.3253,17.3253,33900.0
2008-12-26 14:30:00,34.84,34.86,34.81,34.84,44500.0,17.3253,17.3353,17.3104,17.3253,44500.0
2008-12-26 14:40:00,34.84,34.86,34.82,34.85,24400.0,17.3253,17.3353,17.3154,17.3303,24400.0
2008-12-26 14:50:00,34.84,34.85,34.8,34.83,26700.0,17.3253,17.3303,17.3054,17.3204,26700.0
2008-12-26 15:00:00,34.83,34.84,34.8,34.82,23700.0,17.3204,17.3253,17.3054,17.3154,23700.0
2008-12-26 15:10:00,34.82,34.87,34.82,34.82,28500.0,17.3154,17.3403,17.3154,17.3154,28500.0
2008-12-26 15:20:00,34.83,34.85,34.82,34.83,15200.0,17.3204,17.3303,17.3154,17.3204,15200.0
2008-12-26 15:30:00,34.82,34.82,34.76,34.8,70400.0,17.3154,17.3154,17.2856,17.3054,70400.0
2008-12-26 15:40:00,34.8,34.83,34.75,34.83,72200.0,17.3054,17.3204,17.2806,17.3204,72200.0
2008-12-26 15:50:00,34.83,34.89,34.82,34.87,113100.0,17.3204,17.3502,17.3154,17.3403,113100.0
2008-12-29 09:30:00,34.99,35.24,34.67,34.8,29400.0,17.3999,17.5243,17.2408,17.3054,29400.0
2008-12-29 09:40:00,34.81,34.81,34.59,34.59,39100.0,17.3104,17.3104,17.201,17.201,39100.0
2008-12-29 09:50:00,34.59,34.59,34.43,34.46,39200.0,17.201,17.201,17.1215,17.1364,39200.0
2008-12-29 10:00:00,34.47,34.56,34.4,34.55,63300.0,17.1413,17.1861,17.1065,17.1811,63300.0
2008-12-29 10:10:00,34.54,34.67,34.54,34.66,43800.0,17.1762,17.2408,17.1762,17.2358,43800.0
2008-12-29 10:20:00,34.65,34.78,34.64,34.76,42400.0,17.2309,17.2955,17.2259,17.2856,42400.0
2008-12-29 10:30:00,34.77,34.8,34.73,34.8,34800.0,17.2905,17.3054,17.2706,17.3054,34800.0
2008-12-29 10:40:00,34.8,34.84,34.76,34.78,34900.0,17.3054,17.3253,17.2856,17.2955,34900.0
2008-12-29 10:50:00,34.77,34.83,34.77,34.8,44800.0,17.2905,17.3204,17.2905,17.3054,44800.0
2008-12-29 11:00:00,34.79,34.81,34.72,34.75,53900.0,17.3005,17.3104,17.2657,17.2806,53900.0
2008-12-29 11:10:00,34.75,34.78,34.72,34.73,18100.0,17.2806,17.2955,17.2657,17.2706,18100.0
2008-12-29 11:20:00,34.72,34.75,34.71,34.72,23900.0,17.2657,17.2806,17.2607,17.2657,23900.0
2008-12-29 11:30:00,34.72,34.79,34.72,34.72,26900.0,17.2657,17.3005,17.2657,17.2657,26900.0
2008-12-29 11:40:00,34.73,34.74,34.67,34.69,20200.0,17.2706,17.2756,17.2408,17.2507,20200.0
2008-12-29 11:50:00,34.69,34.73,34.67,34.69,45600.0,17.2507,17.2706,17.2408,17.2507,45600.0
2008-12-29 12:00:00,34.69,34.75,34.69,34.7,31100.0,17.2507,17.2806,17.2507,17.2557,31100.0
2008-12-29 12:10:00,34.7,34.74,34.68,34.7,17500.0,17.2557,17.2756,17.2458,17.2557,17500.0
2008-12-29 12:20:00,34.68,34.69,34.57,34.58,29900.0,17.2458,17.2507,17.1911,17.196,29900.0
2008-12-29 12:30:00,34.58,34.63,34.57,34.63,39400.0,17.196,17.2209,17.1911,17.2209,39400.0
2008-12-29 12:40:00,34.63,34.63,34.58,34.6,20100.0,17.2209,17.2209,17.196,17.206,20100.0
2008-12-29 12:50:00,34.6,34.66,34.53,34.53,43300.0,17.206,17.2358,17.1712,17.1712,43300.0
2008-12-29 13:00:00,34.54,34.55,34.5,34.51,30400.0,17.1762,17.1811,17.1563,17.1612,30400.0
2008-12-29 13:10:00,34.51,34.56,34.49,34.52,101300.0,17.1612,17.1861,17.1513,17.1662,101300.0
2008-12-29 13:20:00,34.53,34.56,34.48,34.5,64800.0,17.1712,17.1861,17.1463,17.1563,64800.0
2008-12-29 13:30:00,34.5,34.56,34.5,34.52,18700.0,17.1563,17.1861,17.1563,17.1662,18700.0
2008-12-29 13:40:00,34.53,34.56,34.49,34.55,16900.0,17.1712,17.1861,17.1513,17.1811,16900.0
2008-12-29 13:50:00,34.53,34.6,34.51,34.51,79100.0,17.1712,17.206,17.1612,17.1612,79100.0
2008-12-29 14:00:00,34.51,34.55,34.44,34.48,80800.0,17.1612,17.1811,17.1264,17.1463,80800.0
2008-12-29 14:10:00,34.49,34.51,34.39,34.51,89700.0,17.1513,17.1612,17.1016,17.1612,89700.0
2008-12-29 14:20:00,34.5,34.59,34.49,34.58,74600.0,17.1563,17.201,17.1513,17.196,74600.0
2008-12-29 14:30:00,34.57,34.62,34.53,34.6,73300.0,17.1911,17.2159,17.1712,17.206,73300.0
2008-12-29 14:40:00,34.6,34.64,34.58,34.6,24900.0,17.206,17.2259,17.196,17.206,24900.0
2008-12-29 14:50:00,34.6,34.72,34.6,34.69,29200.0,17.206,17.2657,17.206,17.2507,29200.0
2008-12-29 15:00:00,34.68,34.8,34.68,34.74,155700.0,17.2458,17.3054,17.2458,17.2756,155700.0
2008-12-29 15:10:00,34.74,34.77,34.59,34.59,63100.0,17.2756,17.2905,17.201,17.201,63100.0
2008-12-29 15:20:00,34.61,34.69,34.6,34.62,64200.0,17.211,17.2507,17.206,17.2159,64200.0
2008-12-29 15:30:00,34.61,34.69,34.52,34.66,92000.0,17.211,17.2507,17.1662,17.2358,92000.0
2008-12-29 15:40:00,34.66,34.84,34.66,34.75,143600.0,17.2358,17.3253,17.2358,17.2806,143600.0
2008-12-29 15:50:00,34.75,34.86,34.73,34.83,154500.0,17.2806,17.3353,17.2706,17.3204,154500.0
2008-12-30 09:30:00,34.98,35.06,34.66,35.01,176500.0,17.395,17.4347,17.2358,17.4099,176500.0
2008-12-30 09:40:00,35.01,35.04,34.98,34.99,66800.0,17.4099,17.4248,17.395,17.3999,66800.0
2008-12-30 09:50:00,35.0,35.06,34.95,35.04,74400.0,17.4049,17.4347,17.38,17.4248,74400.0
2008-12-30 10:00:00,35.03,35.08,35.01,35.05,72600.0,17.4198,17.4447,17.4099,17.4298,72600.0
2008-12-30 10:10:00,35.06,35.06,34.94,34.99,59200.0,17.4347,17.4347,17.3751,17.3999,59200.0
2008-12-30 10:20:00,34.99,35.03,34.97,35.02,15700.0,17.3999,17.4198,17.39,17.4149,15700.0
2008-12-30 10:30:00,35.03,35.06,34.98,35.0,44400.0,17.4198,17.4347,17.395,17.4049,44400.0
2008-12-30 10:40:00,34.98,35.0,34.96,34.99,46400.0,17.395,17.4049,17.385,17.3999,46400.0
2008-12-30 10:50:00,35.0,35.0,34.94,34.95,34000.0,17.4049,17.4049,17.3751,17.38,34000.0
2008-12-30 11:00:00,34.96,35.0,34.95,34.96,32400.0,17.385,17.4049,17.38,17.385,32400.0
2008-12-30 11:10:00,34.97,35.0,34.96,34.96,81300.0,17.39,17.4049,17.385,17.385,81300.0
2008-12-30 11:20:00,34.95,35.01,34.94,35.01,88900.0,17.38,17.4099,17.3751,17.4099,88900.0
2008-12-30 11:30:00,35.01,35.03,35.0,35.0,64000.0,17.4099,17.4198,17.4049,17.4049,64000.0
2008-12-30 11:40:00,35.0,35.06,35.0,35.02,52500.0,17.4049,17.4347,17.4049,17.4149,52500.0
2008-12-30 11:50:00,35.03,35.04,34.95,34.98,43300.0,17.4198,17.4248,17.38,17.395,43300.0
2008-12-30 12:00:00,34.99,35.07,34.98,35.03,44500.0,17.3999,17.4397,17.395,17.4198,44500.0
2008-12-30 12:10:00,35.03,35.06,35.02,35.03,51100.0,17.4198,17.4347,17.4149,17.4198,51100.0
2008-12-30 12:20:00,35.03,35.04,35.01,35.04,41500.0,17.4198,17.4248,17.4099,17.4248,41500.0
2008-12-30 12:30:00,35.03,35.06,35.0,35.0,39400.0,17.4198,17.4347,17.4049,17.4049,39400.0
2008-12-30 12:40:00,35.0,35.06,34.95,35.03,80300.0,17.4049,17.4347,17.38,17.4198,80300.0
2008-12-30 12:50:00,35.02,35.1,35.0,35.08,77500.0,17.4149,17.4546,17.4049,17.4447,77500.0
2008-12-30 13:00:00,35.09,35.11,35.07,35.09,46100.0,17.4497,17.4596,17.4397,17.4497,46100.0
2008-12-30 13:10:00,35.1,35.13,34.97,34.99,55200.0,17.4546,17.4696,17.39,17.3999,55200.0
2008-12-30 13:20:00,34.99,35.09,34.97,35.07,36400.0,17.3999,17.4497,17.39,17.4397,36400.0
2008-12-30 13:30:00,35.07,35.08,34.97,34.97,85700.0,17.4397,17.4447,17.39,17.39,85700.0
2008-12-30 13:40:00,34.98,35.09,34.96,35.09,69700.0,17.395,17.4497,17.385,17.4497,69700.0
2008-12-30 13:50:00,35.08,35.12,35.0,35.0,58800.0,17.4447,17.4646,17.4049,17.4049,58800.0
2008-12-30 14:00:00,35.0,35.03,34.97,35.0,61000.0,17.4049,17.4198,17.39,17.4049,61000.0
2008-12-30 14:10:00,34.99,35.0,34.94,34.96,47700.0,17.3999,17.4049,17.3751,17.385,47700.0
2008-12-30 14:20:00,34.95,35.03,34.95,34.99,54100.0,17.38,17.4198,17.38,17.3999,54100.0
2008-12-30 14:30:00,35.0,35.02,34.96,35.0,29900.0,17.4049,17.4149,17.385,17.4049,29900.0
2008-12-30 14:40:00,34.99,35.02,34.93,34.98,58900.0,17.3999,17.4149,17.3701,17.395,58900.0
2008-12-30 14:50:00,34.97,35.03,34.95,35.03,44200.0,17.39,17.4198,17.38,17.4198,44200.0
2008-12-30 15:00:00,35.03,35.05,34.97,34.98,54500.0,17.4198,17.4298,17.39,17.395,54500.0
2008-12-30 15:10:00,34.98,35.02,34.94,35.0,34200.0,17.395,17.4149,17.3751,17.4049,34200.0
2008-12-30 15:20:00,35.0,35.09,34.97,35.03,63000.0,17.4049,17.4497,17.39,17.4198,63000.0
2008-12-30 15:30:00,35.04,35.08,35.02,35.08,69000.0,17.4248,17.4447,17.4149,17.4447,69000.0
2008-12-30 15:40:00,35.09,35.2,35.07,35.18,140100.0,17.4497,17.5044,17.4397,17.4944,140100.0
2008-12-30 15:50:00,35.18,35.27,35.12,35.21,191600.0,17.4944,17.5392,17.4646,17.5093,191600.0
2008-12-31 09:30:00,35.32,35.54,35.3,35.38,45400.0,17.564,17.6734,17.5541,17.5939,45400.0
2008-12-31 09:40:00,35.38,35.54,35.37,35.43,59300.0,17.5939,17.6734,17.5889,17.6187,59300.0
2008-12-31 09:50:00,35.44,35.5,35.37,35.48,55900.0,17.6237,17.6535,17.5889,17.6436,55900.0
2008-12-31 10:00:00,35.48,35.6,35.47,35.53,46900.0,17.6436,17.7033,17.6386,17.6685,46900.0
2008-12-31 10:10:00,35.52,35.55,35.41,35.43,25800.0,17.6635,17.6784,17.6088,17.6187,25800.0
2008-12-31 10:20:00,35.43,35.45,35.4,35.4,13700.0,17.6187,17.6287,17.6038,17.6038,13700.0
2008-12-31 10:30:00,35.41,35.43,35.3,35.31,30200.0,17.6088,17.6187,17.5541,17.5591,30200.0
2008-12-31 10:40:00,35.3,35.4,35.3,35.39,24200.0,17.5541,17.6038,17.5541,17.5988,24200.0
2008-12-31 10:50:00,35.39,35.45,35.38,35.41,27200.0,17.5988,17.6287,17.5939,17.6088,27200.0
2008-12-31 11:00:00,35.43,35.43,35.37,35.41,20600.0,17.6187,17.6187,17.5889,17.6088,20600.0
2008-12-31 11:10:00,35.4,35.49,35.39,35.47,16200.0,17.6038,17.6486,17.5988,17.6386,16200.0
2008-12-31 11:20:00,35.47,35.51,35.47,35.5,32600.0,17.6386,17.6585,17.6386,17.6535,32600.0
2008-12-31 11:30:00,35.5,35.51,35.46,35.48,38100.0,17.6535,17.6585,17.6337,17.6436,38100.0
2008-12-31 11:40:00,35.48,35.51,35.46,35.48,16700.0,17.6436,17.6585,17.6337,17.6436,16700.0
2008-12-31 11:50:00,35.49,35.51,35.45,35.5,77800.0,17.6486,17.6585,17.6287,17.6535,77800.0
2008-12-31 12:00:00,35.5,35.55,35.46,35.51,101100.0,17.6535,17.6784,17.6337,17.6585,101100.0
2008-12-31 12:10:00,35.48,35.57,35.48,35.56,70700.0,17.6436,17.6884,17.6436,17.6834,70700.0
2008-12-31 12:20:00,35.57,35.58,35.52,35.53,19000.0,17.6884,17.6933,17.6635,17.6685,19000.0
2008-12-31 12:30:00,35.55,35.59,35.53,35.59,15100.0,17.6784,17.6983,17.6685,17.6983,15100.0
2008-12-31 12:40:00,35.59,35.64,35.58,35.63,14500.0,17.6983,17.7232,17.6933,17.7182,14500.0
2008-12-31 12:50:00,35.63,35.64,35.6,35.64,29800.0,17.7182,17.7232,17.7033,17.7232,29800.0
2008-12-31 13:00:00,35.65,35.67,35.6,35.64,21300.0,17.7281,17.7381,17.7033,17.7232,21300.0
2008-12-31 13:10:00,35.63,35.63,35.52,35.54,24000.0,17.7182,17.7182,17.6635,17.6734,24000.0
2008-12-31 13:20:00,35.54,35.55,35.43,35.43,31100.0,17.6734,17.6784,17.6187,17.6187,31100.0
2008-12-31 13:30:00,35.41,35.53,35.41,35.49,13100.0,17.6088,17.6685,17.6088,17.6486,13100.0
2008-12-31 13:40:00,35.48,35.49,35.46,35.49,16100.0,17.6436,17.6486,17.6337,17.6486,16100.0
2008-12-31 13:50:00,35.49,35.59,35.39,35.55,71900.0,17.6486,17.6983,17.5988,17.6784,71900.0
2008-12-31 14:00:00,35.56,35.76,35.54,35.74,52700.0,17.6834,17.7828,17.6734,17.7729,52700.0
2008-12-31 14:10:00,35.75,35.77,35.7,35.73,22400.0,17.7779,17.7878,17.753,17.7679,22400.0
2008-12-31 14:20:00,35.74,35.8,35.69,35.76,41900.0,17.7729,17.8027,17.748,17.7828,41900.0
2008-12-31 14:30:00,35.76,35.81,35.57,35.65,58400.0,17.7828,17.8077,17.6884,17.7281,58400.0
2008-12-31 14:40:00,35.67,35.67,35.6,35.66,52700.0,17.7381,17.7381,17.7033,17.7331,52700.0
2008-12-31 14:50:00,35.67,35.74,35.66,35.74,31400.0,17.7381,17.7729,17.7331,17.7729,31400.0
2008-12-31 15:00:00,35.74,35.84,35.7,35.71,43400.0,17.7729,17.8226,17.753,17.758,43400.0
2008-12-31 15:10:00,35.7,35.73,35.63,35.72,33200.0,17.753,17.7679,17.7182,17.7629,33200.0
2008-12-31 15:20:00,35.73,35.8,35.68,35.72,61000.0,17.7679,17.8027,17.7431,17.7629,61000.0
2008-12-31 15:30:00,35.72,35.93,35.68,35.87,90200.0,17.7629,17.8674,17.7431,17.8375,90200.0
2008-12-31 15:40:00,35.87,35.91,35.73,35.82,224100.0,17.8375,17.8574,17.7679,17.8127,224100.0
2008-12-31 15:50:00,35.82,35.97,35.71,35.86,285900.0,17.8127,17.8873,17.758,17.8326,285900.0
2009-01-02 09:30:00,35.93,36.0,35.61,35.81,48000.0,17.8674,17.9022,17.7082,17.8077,48000.0
2009-01-02 09:40:00,35.79,35.94,35.79,35.89,51800.0,17.7978,17.8724,17.7978,17.8475,51800.0
2009-01-02 09:50:00,35.87,35.88,35.76,35.78,40700.0,17.8375,17.8425,17.7828,17.7928,40700.0
2009-01-02 10:00:00,35.75,35.92,35.72,35.86,46000.0,17.7779,17.8624,17.7629,17.8326,46000.0
2009-01-02 10:10:00,35.86,35.91,35.82,35.88,39800.0,17.8326,17.8574,17.8127,17.8425,39800.0
2009-01-02 10:20:00,35.88,35.9,35.82,35.86,27000.0,17.8425,17.8525,17.8127,17.8326,27000.0
2009-01-02 10:30:00,35.87,35.95,35.83,35.95,42400.0,17.8375,17.8773,17.8176,17.8773,42400.0
2009-01-02 10:40:00,35.95,35.97,35.82,35.83,34700.0,17.8773,17.8873,17.8127,17.8176,34700.0
2009-01-02 10:50:00,35.83,35.84,35.76,35.81,56100.0,17.8176,17.8226,17.7828,17.8077,56100.0
2009-01-02 11:00:00,35.81,35.92,35.79,35.92,37700.0,17.8077,17.8624,17.7978,17.8624,37700.0
2009-01-02 11:10:00,35.92,35.97,35.89,35.91,44000.0,17.8624,17.8873,17.8475,17.8574,44000.0
2009-01-02 11:20:00,35.92,35.99,35.92,35.99,34200.0,17.8624,17.8972,17.8624,17.8972,34200.0
2009-01-02 11:30:00,35.99,36.08,35.98,36.02,61200.0,17.8972,17.942,17.8922,17.9121,61200.0
2009-01-02 11:40:00,36.04,36.11,35.98,36.06,57500.0,17.9221,17.9569,17.8922,17.932,57500.0
2009-01-02 11:50:00,36.07,36.14,36.07,36.07,30000.0,17.937,17.9718,17.937,17.937,30000.0
2009-01-02 12:00:00,36.06,36.1,35.98,36.04,29400.0,17.932,17.9519,17.8922,17.9221,29400.0
2009-01-02 12:10:00,36.06,36.09,36.01,36.03,16100.0,17.932,17.9469,17.9072,17.9171,16100.0
2009-01-02 12:20:00,36.03,36.05,35.99,36.02,11900.0,17.9171,17.9271,17.8972,17.9121,11900.0
2009-01-02 12:30:00,36.01,36.16,36.01,36.13,25200.0,17.9072,17.9818,17.9072,17.9668,25200.0
2009-01-02 12:40:00,36.13,36.19,36.12,36.15,39000.0,17.9668,17.9967,17.9619,17.9768,39000.0
2009-01-02 12:50:00,36.16,36.18,36.12,36.12,19300.0,17.9818,17.9917,17.9619,17.9619,19300.0
2009-01-02 13:00:00,36.14,36.18,36.13,36.17,16400.0,17.9718,17.9917,17.9668,17.9867,16400.0
2009-01-02 13:10:00,36.17,36.24,36.15,36.19,17200.0,17.9867,18.0215,17.9768,17.9967,17200.0
2009-01-02 13:20:00,36.18,36.3,36.17,36.26,13800.0,17.9917,18.0514,17.9867,18.0315,13800.0
2009-01-02 13:30:00,36.24,36.3,36.2,36.27,25200.0,18.0215,18.0514,18.0016,18.0365,25200.0
2009-01-02 13:40:00,36.26,36.34,36.23,36.31,34400.0,18.0315,18.0713,18.0166,18.0563,34400.0
2009-01-02 13:50:00,36.31,36.33,36.27,36.3,23800.0,18.0563,18.0663,18.0365,18.0514,23800.0
2009-01-02 14:00:00,36.3,36.3,36.19,36.26,35800.0,18.0514,18.0514,17.9967,18.0315,35800.0
2009-01-02 14:10:00,36.26,36.27,36.21,36.23,52900.0,18.0315,18.0365,18.0066,18.0166,52900.0
2009-01-02 14:20:00,36.23,36.37,36.23,36.33,36600.0,18.0166,18.0862,18.0166,18.0663,36600.0
2009-01-02 14:30:00,36.34,36.41,36.31,36.38,28900.0,18.0713,18.1061,18.0563,18.0912,28900.0
2009-01-02 14:40:00,36.39,36.44,36.33,36.35,20300.0,18.0961,18.121,18.0663,18.0762,20300.0
2009-01-02 14:50:00,36.33,36.4,36.33,36.37,26700.0,18.0663,18.1011,18.0663,18.0862,26700.0
2009-01-02 15:00:00,36.39,36.5,36.38,36.43,54600.0,18.0961,18.1508,18.0912,18.116,54600.0
2009-01-02 15:10:00,36.42,36.49,36.39,36.47,25400.0,18.111,18.1459,18.0961,18.1359,25400.0
2009-01-02 15:20:00,36.45,36.49,36.4,36.48,39000.0,18.126,18.1459,18.1011,18.1409,39000.0
2009-01-02 15:30:00,36.49,36.5,36.34,36.4,54100.0,18.1459,18.1508,18.0713,18.1011,54100.0
2009-01-02 15:40:00,36.41,36.69,36.41,36.68,169700.0,18.1061,18.2453,18.1061,18.2403,169700.0
2009-01-02 15:50:00,36.69,36.71,36.46,36.47,206000.0,18.2453,18.2553,18.1309,18.1359,206000.0
2009-01-05 09:30:00,36.35,36.77,36.16,36.46,101800.0,18.0762,18.2851,17.9818,18.1309,101800.0
2009-01-05 09:40:00,36.46,36.73,36.39,36.65,62000.0,18.1309,18.2652,18.0961,18.2254,62000.0
2009-01-05 09:50:00,36.65,36.75,36.54,36.55,35500.0,18.2254,18.2752,18.1707,18.1757,35500.0
2009-01-05 10:00:00,36.57,36.6,36.44,36.52,103200.0,18.1856,18.2006,18.121,18.1608,103200.0
2009-01-05 10:10:00,36.51,36.57,36.43,36.47,69400.0,18.1558,18.1856,18.116,18.1359,69400.0
2009-01-05 10:20:00,36.48,36.52,36.34,36.48,81800.0,18.1409,18.1608,18.0713,18.1409,81800.0
2009-01-05 10:30:00,36.5,36.5,36.28,36.34,57700.0,18.1508,18.1508,18.0414,18.0713,57700.0
2009-01-05 10:40:00,36.35,36.46,36.33,36.38,52000.0,18.0762,18.1309,18.0663,18.0912,52000.0
2009-01-05 10:50:00,36.38,36.47,36.37,36.41,54600.0,18.0912,18.1359,18.0862,18.1061,54600.0
2009-01-05 11:00:00,36.4,36.5,36.4,36.5,34900.0,18.1011,18.1508,18.1011,18.1508,34900.0
2009-01-05 11:10:00,36.48,36.5,36.24,36.24,72000.0,18.1409,18.1508,18.0215,18.0215,72000.0
2009-01-05 11:20:00,36.25,36.27,36.15,36.2,70000.0,18.0265,18.0365,17.9768,18.0016,70000.0
2009-01-05 11:30:00,36.2,36.23,36.12,36.16,56100.0,18.0016,18.0166,17.9619,17.9818,56100.0
2009-01-05 11:40:00,36.16,36.17,36.07,36.11,51600.0,17.9818,17.9867,17.937,17.9569,51600.0
2009-01-05 11:50:00,36.12,36.15,36.08,36.08,31300.0,17.9619,17.9768,17.942,17.942,31300.0
2009-01-05 12:00:00,36.07,36.18,36.07,36.17,32600.0,17.937,17.9917,17.937,17.9867,32600.0
2009-01-05 12:10:00,36.18,36.36,36.16,36.33,38000.0,17.9917,18.0812,17.9818,18.0663,38000.0
2009-01-05 12:20:00,36.33,36.36,36.26,36.3,56000.0,18.0663,18.0812,18.0315,18.0514,56000.0
2009-01-05 12:30:00,36.29,36.31,36.22,36.22,38200.0,18.0464,18.0563,18.0116,18.0116,38200.0
2009-01-05 12:40:00,36.24,36.24,36.13,36.15,41000.0,18.0215,18.0215,17.9668,17.9768,41000.0
2009-01-05 12:50:00,36.16,36.2,36.08,36.19,26600.0,17.9818,18.0016,17.942,17.9967,26600.0
2009-01-05 13:00:00,36.19,36.29,36.19,36.25,29200.0,17.9967,18.0464,17.9967,18.0265,29200.0
2009-01-05 13:10:00,36.25,36.29,36.15,36.2,41900.0,18.0265,18.0464,17.9768,18.0016,41900.0
2009-01-05 13:20:00,36.22,36.33,36.19,36.2,36100.0,18.0116,18.0663,17.9967,18.0016,36100.0
2009-01-05 13:30:00,36.19,36.19,36.02,36.05,55900.0,17.9967,17.9967,17.9121,17.9271,55900.0
2009-01-05 13:40:00,36.04,36.13,36.01,36.07,46200.0,17.9221,17.9668,17.9072,17.937,46200.0
2009-01-05 13:50:00,36.1,36.32,36.08,36.28,53100.0,17.9519,18.0613,17.942,18.0414,53100.0
2009-01-05 14:00:00,36.29,36.32,36.19,36.24,44800.0,18.0464,18.0613,17.9967,18.0215,44800.0
2009-01-05 14:10:00,36.24,36.28,36.15,36.17,33700.0,18.0215,18.0414,17.9768,17.9867,33700.0
2009-01-05 14:20:00,36.17,36.19,36.07,36.1,57600.0,17.9867,17.9967,17.937,17.9519,57600.0
2009-01-05 14:30:00,36.08,36.25,36.05,36.17,50000.0,17.942,18.0265,17.9271,17.9867,50000.0
2009-01-05 14:40:00,36.17,36.25,36.11,36.2,52700.0,17.9867,18.0265,17.9569,18.0016,52700.0
2009-01-05 14:50:00,36.22,36.25,36.14,36.16,48700.0,18.0116,18.0265,17.9718,17.9818,48700.0
2009-01-05 15:00:00,36.16,36.24,36.11,36.16,60600.0,17.9818,18.0215,17.9569,17.9818,60600.0
2009-01-05 15:10:00,36.17,36.22,36.01,36.06,78200.0,17.9867,18.0116,17.9072,17.932,78200.0
2009-01-05 15:20:00,36.05,36.14,35.96,36.1,87000.0,17.9271,17.9718,17.8823,17.9519,87000.0
2009-01-05 15:30:00,36.09,36.23,36.04,36.21,85600.0,17.9469,18.0166,17.9221,18.0066,85600.0
2009-01-05 15:40:00,36.2,36.4,36.2,36.29,164800.0,18.0016,18.1011,18.0016,18.0464,164800.0
2009-01-05 15:50:00,36.3,36.48,36.29,36.43,182000.0,18.0514,18.1409,18.0464,18.116,182000.0
2009-01-06 09:30:00,36.58,36.81,36.58,36.72,53400.0,18.1906,18.305,18.1906,18.2602,53400.0
2009-01-06 09:40:00,36.74,36.87,36.63,36.85,79800.0,18.2702,18.3348,18.2155,18.3249,79800.0
2009-01-06 09:50:00,36.84,37.0,36.84,36.88,52600.0,18.3199,18.3995,18.3199,18.3398,52600.0
2009-01-06 10:00:00,36.89,36.96,36.75,36.77,82200.0,18.3448,18.3796,18.2752,18.2851,82200.0
2009-01-06 10:10:00,36.75,36.8,36.4,36.4,67600.0,18.2752,18.3,18.1011,18.1011,67600.0
2009-01-06 10:20:00,36.4,36.44,36.15,36.15,49800.0,18.1011,18.121,17.9768,17.9768,49800.0
2009-01-06 10:30:00,36.16,36.26,36.15,36.23,66400.0,17.9818,18.0315,17.9768,18.0166,66400.0
2009-01-06 10:40:00,36.24,36.3,36.24,36.28,27000.0,18.0215,18.0514,18.0215,18.0414,27000.0
2009-01-06 10:50:00,36.28,36.35,36.22,36.25,42000.0,18.0414,18.0762,18.0116,18.0265,42000.0
2009-01-06 11:00:00,36.24,36.25,36.06,36.1,33800.0,18.0215,18.0265,17.932,17.9519,33800.0
2009-01-06 11:10:00,36.12,36.21,36.1,36.18,29800.0,17.9619,18.0066,17.9519,17.9917,29800.0
2009-01-06 11:20:00,36.18,36.22,36.12,36.15,27000.0,17.9917,18.0116,17.9619,17.9768,27000.0
2009-01-06 11:30:00,36.15,36.2,36.06,36.07,45200.0,17.9768,18.0016,17.932,17.937,45200.0
2009-01-06 11:40:00,36.09,36.12,36.07,36.11,19500.0,17.9469,17.9619,17.937,17.9569,19500.0
2009-01-06 11:50:00,36.12,36.14,36.07,36.14,25300.0,17.9619,17.9718,17.937,17.9718,25300.0
2009-01-06 12:00:00,36.14,36.17,36.09,36.13,27700.0,17.9718,17.9867,17.9469,17.9668,27700.0
2009-01-06 12:10:00,36.16,36.17,36.08,36.09,26800.0,17.9818,17.9867,17.942,17.9469,26800.0
2009-01-06 12:20:00,36.08,36.13,36.08,36.1,15500.0,17.942,17.9668,17.942,17.9519,15500.0
2009-01-06 12:30:00,36.11,36.22,36.08,36.22,28100.0,17.9569,18.0116,17.942,18.0116,28100.0
2009-01-06 12:40:00,36.19,36.25,36.18,36.23,35200.0,17.9967,18.0265,17.9917,18.0166,35200.0
2009-01-06 12:50:00,36.24,36.25,36.16,36.17,33700.0,18.0215,18.0265,17.9818,17.9867,33700.0
2009-01-06 13:00:00,36.16,36.17,36.03,36.04,53300.0,17.9818,17.9867,17.9171,17.9221,53300.0
2009-01-06 13:10:00,36.04,36.05,35.88,35.88,44300.0,17.9221,17.9271,17.8425,17.8425,44300.0
2009-01-06 13:20:00,35.91,35.96,35.86,35.9,58100.0,17.8574,17.8823,17.8326,17.8525,58100.0
2009-01-06 13:30:00,35.9,36.02,35.86,36.01,71200.0,17.8525,17.9121,17.8326,17.9072,71200.0
2009-01-06 13:40:00,36.01,36.1,35.99,36.1,26100.0,17.9072,17.9519,17.8972,17.9519,26100.0
2009-01-06 13:50:00,36.09,36.17,36.08,36.11,28800.0,17.9469,17.9867,17.942,17.9569,28800.0
2009-01-06 14:00:00,36.1,36.15,36.04,36.12,74000.0,17.9519,17.9768,17.9221,17.9619,74000.0
2009-01-06 14:10:00,36.12,36.27,36.12,36.27,104000.0,17.9619,18.0365,17.9619,18.0365,104000.0
2009-01-06 14:20:00,36.28,36.35,36.24,36.29,67800.0,18.0414,18.0762,18.0215,18.0464,67800.0
2009-01-06 14:30:00,36.29,36.41,36.28,36.28,83300.0,18.0464,18.1061,18.0414,18.0414,83300.0
2009-01-06 14:40:00,36.28,36.44,36.28,36.43,43100.0,18.0414,18.121,18.0414,18.116,43100.0
2009-01-06 14:50:00,36.43,36.45,36.32,36.37,61300.0,18.116,18.126,18.0613,18.0862,61300.0
2009-01-06 15:00:00,36.39,36.46,36.3,36.34,80400.0,18.0961,18.1309,18.0514,18.0713,80400.0
2009-01-06 15:10:00,36.34,36.34,36.15,36.18,91700.0,18.0713,18.0713,17.9768,17.9917,91700.0
2009-01-06 15:20:00,36.18,36.22,36.1,36.2,89400.0,17.9917,18.0116,17.9519,18.0016,89400.0
2009-01-06 15:30:00,36.2,36.28,36.08,36.15,182800.0,18.0016,18.0414,17.942,17.9768,182800.0
2009-01-06 15:40:00,36.16,36.34,36.16,36.27,219200.0,17.9818,18.0713,17.9818,18.0365,219200.0
2009-01-06 15:50:00,36.27,36.31,36.15,36.23,208800.0,18.0365,18.0563,17.9768,18.0166,208800.0
2009-01-07 09:30:00,36.0,36.1,35.77,35.93,63000.0,17.9022,17.9519,17.7878,17.8674,63000.0
2009-01-07 09:40:00,35.93,36.01,35.9,35.97,43700.0,17.8674,17.9072,17.8525,17.8873,43700.0
2009-01-07 09:50:00,35.97,36.01,35.8,35.83,71400.0,17.8873,17.9072,17.8027,17.8176,71400.0
2009-01-07 10:00:00,35.83,35.92,35.81,35.92,38800.0,17.8176,17.8624,17.8077,17.8624,38800.0
2009-01-07 10:10:00,35.9,35.94,35.79,35.82,47300.0,17.8525,17.8724,17.7978,17.8127,47300.0
2009-01-07 10:20:00,35.82,35.83,35.65,35.68,93200.0,17.8127,17.8176,17.7281,17.7431,93200.0
2009-01-07 10:30:00,35.69,35.81,35.65,35.78,61500.0,17.748,17.8077,17.7281,17.7928,61500.0
2009-01-07 10:40:00,35.79,35.82,35.75,35.78,30400.0,17.7978,17.8127,17.7779,17.7928,30400.0
2009-01-07 10:50:00,35.79,35.79,35.7,35.7,48800.0,17.7978,17.7978,17.753,17.753,48800.0
2009-01-07 11:00:00,35.7,35.75,35.65,35.7,47400.0,17.753,17.7779,17.7281,17.753,47400.0
2009-01-07 11:10:00,35.7,35.73,35.68,35.68,38600.0,17.753,17.7679,17.7431,17.7431,38600.0
2009-01-07 11:20:00,35.68,35.78,35.66,35.73,27500.0,17.7431,17.7928,17.7331,17.7679,27500.0
2009-01-07 11:30:00,35.72,35.79,35.72,35.77,35100.0,17.7629,17.7978,17.7629,17.7878,35100.0
2009-01-07 11:40:00,35.77,35.84,35.77,35.79,37100.0,17.7878,17.8226,17.7878,17.7978,37100.0
2009-01-07 11:50:00,35.8,35.84,35.75,35.83,35800.0,17.8027,17.8226,17.7779,17.8176,35800.0
2009-01-07 12:00:00,35.82,35.88,35.79,35.86,38600.0,17.8127,17.8425,17.7978,17.8326,38600.0
2009-01-07 12:10:00,35.87,35.91,35.8,35.88,44500.0,17.8375,17.8574,17.8027,17.8425,44500.0
2009-01-07 12:20:00,35.89,35.89,35.79,35.82,28100.0,17.8475,17.8475,17.7978,17.8127,28100.0
2009-01-07 12:30:00,35.82,35.83,35.73,35.76,44500.0,17.8127,17.8176,17.7679,17.7828,44500.0
2009-01-07 12:40:00,35.76,35.79,35.7,35.71,68400.0,17.7828,17.7978,17.753,17.758,68400.0
2009-01-07 12:50:00,35.72,35.75,35.71,35.73,16800.0,17.7629,17.7779,17.758,17.7679,16800.0
2009-01-07 13:00:00,35.74,35.78,35.72,35.76,20100.0,17.7729,17.7928,17.7629,17.7828,20100.0
2009-01-07 13:10:00,35.75,35.81,35.72,35.81,27200.0,17.7779,17.8077,17.7629,17.8077,27200.0
2009-01-07 13:20:00,35.79,35.82,35.72,35.76,30300.0,17.7978,17.8127,17.7629,17.7828,30300.0
2009-01-07 13:30:00,35.75,35.79,35.73,35.75,16800.0,17.7779,17.7978,17.7679,17.7779,16800.0
2009-01-07 13:40:00,35.76,35.76,35.6,35.7,61000.0,17.7828,17.7828,17.7033,17.753,61000.0
2009-01-07 13:50:00,35.69,35.74,35.62,35.62,55400.0,17.748,17.7729,17.7132,17.7132,55400.0
2009-01-07 14:00:00,35.62,35.66,35.57,35.6,44200.0,17.7132,17.7331,17.6884,17.7033,44200.0
2009-01-07 14:10:00,35.59,35.66,35.51,35.59,60700.0,17.6983,17.7331,17.6585,17.6983,60700.0
2009-01-07 14:20:00,35.6,35.66,35.58,35.65,40800.0,17.7033,17.7331,17.6933,17.7281,40800.0
2009-01-07 14:30:00,35.63,35.69,35.61,35.66,61100.0,17.7182,17.748,17.7082,17.7331,61100.0
2009-01-07 14:40:00,35.68,35.78,35.64,35.72,62200.0,17.7431,17.7928,17.7232,17.7629,62200.0
2009-01-07 14:50:00,35.7,35.74,35.67,35.71,47100.0,17.753,17.7729,17.7381,17.758,47100.0
2009-01-07 15:00:00,35.71,35.74,35.63,35.68,46300.0,17.758,17.7729,17.7182,17.7431,46300.0
2009-01-07 15:10:00,35.68,35.75,35.64,35.74,48900.0,17.7431,17.7779,17.7232,17.7729,48900.0
2009-01-07 15:20:00,35.74,35.75,35.62,35.67,76200.0,17.7729,17.7779,17.7132,17.7381,76200.0
2009-01-07 15:30:00,35.67,35.74,35.64,35.66,107200.0,17.7381,17.7729,17.7232,17.7331,107200.0
2009-01-07 15:40:00,35.66,35.66,35.53,35.54,99400.0,17.7331,17.7331,17.6685,17.6734,99400.0
2009-01-07 15:50:00,35.53,35.72,35.51,35.68,220200.0,17.6685,17.7629,17.6585,17.7431,220200.0
2009-01-08 09:30:00,35.86,35.86,35.59,35.69,49200.0,17.8326,17.8326,17.6983,17.748,49200.0
2009-01-08 09:40:00,35.68,35.72,35.49,35.5,45400.0,17.7431,17.7629,17.6486,17.6535,45400.0
2009-01-08 09:50:00,35.5,35.6,35.41,35.44,48400.0,17.6535,17.7033,17.6088,17.6237,48400.0
2009-01-08 10:00:00,35.45,35.48,35.4,35.45,27800.0,17.6287,17.6436,17.6038,17.6287,27800.0
2009-01-08 10:10:00,35.44,35.48,35.41,35.45,31400.0,17.6237,17.6436,17.6088,17.6287,31400.0
2009-01-08 10:20:00,35.45,35.6,35.45,35.56,30000.0,17.6287,17.7033,17.6287,17.6834,30000.0
2009-01-08 10:30:00,35.56,35.63,35.51,35.61,43200.0,17.6834,17.7182,17.6585,17.7082,43200.0
2009-01-08 10:40:00,35.63,35.69,35.52,35.58,49400.0,17.7182,17.748,17.6635,17.6933,49400.0
2009-01-08 10:50:00,35.58,35.63,35.57,35.6,39800.0,17.6933,17.7182,17.6884,17.7033,39800.0
2009-01-08 11:00:00,35.6,35.63,35.5,35.55,36200.0,17.7033,17.7182,17.6535,17.6784,36200.0
2009-01-08 11:10:00,35.52,35.56,35.49,35.52,27200.0,17.6635,17.6834,17.6486,17.6635,27200.0
2009-01-08 11:20:00,35.55,35.58,35.42,35.42,26100.0,17.6784,17.6933,17.6138,17.6138,26100.0
2009-01-08 11:30:00,35.43,35.44,35.35,35.38,26100.0,17.6187,17.6237,17.579,17.5939,26100.0
2009-01-08 11:40:00,35.39,35.42,35.34,35.37,23600.0,17.5988,17.6138,17.574,17.5889,23600.0
2009-01-08 11:50:00,35.36,35.38,35.3,35.32,30700.0,17.5839,17.5939,17.5541,17.564,30700.0
2009-01-08 12:00:00,35.32,35.35,35.28,35.3,43900.0,17.564,17.579,17.5441,17.5541,43900.0
2009-01-08 12:10:00,35.31,35.34,35.29,35.3,16900.0,17.5591,17.574,17.5491,17.5541,16900.0
2009-01-08 12:20:00,35.32,35.4,35.32,35.4,14100.0,17.564,17.6038,17.564,17.6038,14100.0
2009-01-08 12:30:00,35.4,35.42,35.31,35.31,16100.0,17.6038,17.6138,17.5591,17.5591,16100.0
2009-01-08 12:40:00,35.31,35.33,35.3,35.3,20700.0,17.5591,17.569,17.5541,17.5541,20700.0
2009-01-08 12:50:00,35.32,35.35,35.25,35.27,29200.0,17.564,17.579,17.5292,17.5392,29200.0
2009-01-08 13:00:00,35.26,35.28,35.24,35.25,34500.0,17.5342,17.5441,17.5243,17.5292,34500.0
2009-01-08 13:10:00,35.26,35.26,35.22,35.22,28500.0,17.5342,17.5342,17.5143,17.5143,28500.0
2009-01-08 13:20:00,35.23,35.28,35.2,35.22,27100.0,17.5193,17.5441,17.5044,17.5143,27100.0
2009-01-08 13:30:00,35.21,35.34,35.21,35.3,29500.0,17.5093,17.574,17.5093,17.5541,29500.0
2009-01-08 13:40:00,35.29,35.4,35.29,35.35,34100.0,17.5491,17.6038,17.5491,17.579,34100.0
2009-01-08 13:50:00,35.35,35.39,35.29,35.32,95900.0,17.579,17.5988,17.5491,17.564,95900.0
2009-01-08 14:00:00,35.32,35.36,35.28,35.34,117400.0,17.564,17.5839,17.5441,17.574,117400.0
2009-01-08 14:10:00,35.33,35.38,35.29,35.34,36600.0,17.569,17.5939,17.5491,17.574,36600.0
2009-01-08 14:20:00,35.34,35.35,35.25,35.26,41800.0,17.574,17.579,17.5292,17.5342,41800.0
2009-01-08 14:30:00,35.26,35.26,35.18,35.23,51500.0,17.5342,17.5342,17.4944,17.5193,51500.0
2009-01-08 14:40:00,35.22,35.37,35.2,35.26,89100.0,17.5143,17.5889,17.5044,17.5342,89100.0
2009-01-08 14:50:00,35.27,35.36,35.23,35.29,61600.0,17.5392,17.5839,17.5193,17.5491,61600.0
2009-01-08 15:00:00,35.29,35.37,35.25,35.27,74300.0,17.5491,17.5889,17.5292,17.5392,74300.0
2009-01-08 15:10:00,35.26,35.32,35.23,35.28,71500.0,17.5342,17.564,17.5193,17.5441,71500.0
2009-01-08 15:20:00,35.27,35.27,35.19,35.25,68300.0,17.5392,17.5392,17.4994,17.5292,68300.0
2009-01-08 15:30:00,35.25,35.31,35.2,35.28,85400.0,17.5292,17.5591,17.5044,17.5441,85400.0
2009-01-08 15:40:00,35.28,35.53,35.27,35.5,171400.0,17.5441,17.6685,17.5392,17.6535,171400.0
2009-01-08 15:50:00,35.51,35.51,35.33,35.48,162500.0,17.6585,17.6585,17.569,17.6436,162500.0
2009-01-09 09:30:00,35.54,35.58,35.4,35.47,42200.0,17.6734,17.6933,17.6038,17.6386,42200.0
2009-01-09 09:40:00,35.49,35.5,35.27,35.32,74900.0,17.6486,17.6535,17.5392,17.564,74900.0
2009-01-09 09:50:00,35.35,35.36,35.05,35.18,62200.0,17.579,17.5839,17.4298,17.4944,62200.0
2009-01-09 10:00:00,35.18,35.22,35.11,35.2,18700.0,17.4944,17.5143,17.4596,17.5044,18700.0
2009-01-09 10:10:00,35.2,35.2,35.04,35.04,38700.0,17.5044,17.5044,17.4248,17.4248,38700.0
2009-01-09 10:20:00,35.04,35.17,35.03,35.07,36300.0,17.4248,17.4894,17.4198,17.4397,36300.0
2009-01-09 10:30:00,35.07,35.17,34.99,35.17,56900.0,17.4397,17.4894,17.3999,17.4894,56900.0
2009-01-09 10:40:00,35.17,35.31,35.15,35.3,21600.0,17.4894,17.5591,17.4795,17.5541,21600.0
2009-01-09 10:50:00,35.29,35.4,35.25,35.31,25500.0,17.5491,17.6038,17.5292,17.5591,25500.0
2009-01-09 11:00:00,35.32,35.38,35.25,35.34,47400.0,17.564,17.5939,17.5292,17.574,47400.0
2009-01-09 11:10:00,35.34,35.34,35.24,35.26,23200.0,17.574,17.574,17.5243,17.5342,23200.0
2009-01-09 11:20:00,35.26,35.46,35.26,35.41,52000.0,17.5342,17.6337,17.5342,17.6088,52000.0
2009-01-09 11:30:00,35.4,35.45,35.38,35.41,36900.0,17.6038,17.6287,17.5939,17.6088,36900.0
2009-01-09 11:40:00,35.42,35.43,35.21,35.21,65600.0,17.6138,17.6187,17.5093,17.5093,65600.0
2009-01-09 11:50:00,35.23,35.28,35.17,35.27,28900.0,17.5193,17.5441,17.4894,17.5392,28900.0
2009-01-09 12:00:00,35.28,35.36,35.26,35.3,33600.0,17.5441,17.5839,17.5342,17.5541,33600.0
2009-01-09 12:10:00,35.31,35.31,35.24,35.31,12900.0,17.5591,17.5591,17.5243,17.5591,12900.0
2009-01-09 12:20:00,35.32,35.33,35.25,35.25,34900.0,17.564,17.569,17.5292,17.5292,34900.0
2009-01-09 12:30:00,35.26,35.35,35.25,35.33,27500.0,17.5342,17.579,17.5292,17.569,27500.0
2009-01-09 12:40:00,35.33,35.35,35.25,35.28,33000.0,17.569,17.579,17.5292,17.5441,33000.0
2009-01-09 12:50:00,35.29,35.3,35.22,35.24,29900.0,17.5491,17.5541,17.5143,17.5243,29900.0
2009-01-09 13:00:00,35.22,35.31,35.15,35.15,60000.0,17.5143,17.5591,17.4795,17.4795,60000.0
2009-01-09 13:10:00,35.16,35.2,35.1,35.18,36400.0,17.4845,17.5044,17.4546,17.4944,36400.0
2009-01-09 13:20:00,35.18,35.19,35.12,35.16,21300.0,17.4944,17.4994,17.4646,17.4845,21300.0
2009-01-09 13:30:00,35.17,35.24,35.12,35.22,26200.0,17.4894,17.5243,17.4646,17.5143,26200.0
2009-01-09 13:40:00,35.22,35.31,35.22,35.3,18600.0,17.5143,17.5591,17.5143,17.5541,18600.0
2009-01-09 13:50:00,35.31,35.31,35.23,35.28,18400.0,17.5591,17.5591,17.5193,17.5441,18400.0
2009-01-09 14:00:00,35.28,35.45,35.28,35.44,29300.0,17.5441,17.6287,17.5441,17.6237,29300.0
2009-01-09 14:10:00,35.44,35.51,35.38,35.51,27100.0,17.6237,17.6585,17.5939,17.6585,27100.0
2009-01-09 14:20:00,35.51,35.54,35.38,35.41,38800.0,17.6585,17.6734,17.5939,17.6088,38800.0
2009-01-09 14:30:00,35.41,35.53,35.39,35.5,38500.0,17.6088,17.6685,17.5988,17.6535,38500.0
2009-01-09 14:40:00,35.51,35.54,35.43,35.43,47300.0,17.6585,17.6734,17.6187,17.6187,47300.0
2009-01-09 14:50:00,35.42,35.46,35.33,35.36,113800.0,17.6138,17.6337,17.569,17.5839,113800.0
2009-01-09 15:00:00,35.36,35.45,35.26,35.28,51000.0,17.5839,17.6287,17.5342,17.5441,51000.0
2009-01-09 15:10:00,35.28,35.36,35.27,35.35,35600.0,17.5441,17.5839,17.5392,17.579,35600.0
2009-01-09 15:20:00,35.35,35.41,35.24,35.41,60100.0,17.579,17.6088,17.5243,17.6088,60100.0
2009-01-09 15:30:00,35.41,35.48,35.38,35.43,67900.0,17.6088,17.6436,17.5939,17.6187,67900.0
2009-01-09 15:40:00,35.42,35.43,35.12,35.15,195200.0,17.6138,17.6187,17.4646,17.4795,195200.0
2009-01-09 15:50:00,35.15,35.2,34.97,35.08,370800.0,17.4795,17.5044,17.39,17.4447,370800.0
2009-01-12 09:30:00,35.2,35.2,35.01,35.12,39400.0,17.5044,17.5044,17.4099,17.4646,39400.0
2009-01-12 09:40:00,35.12,35.2,35.03,35.17,58600.0,17.4646,17.5044,17.4198,17.4894,58600.0
2009-01-12 09:50:00,35.17,35.19,35.02,35.05,35800.0,17.4894,17.4994,17.4149,17.4298,35800.0
2009-01-12 10:00:00,35.06,35.06,34.9,34.97,72500.0,17.4347,17.4347,17.3552,17.39,72500.0
2009-01-12 10:10:00,34.96,34.98,34.89,34.95,29300.0,17.385,17.395,17.3502,17.38,29300.0
2009-01-12 10:20:00,34.94,34.97,34.9,34.95,43500.0,17.3751,17.39,17.3552,17.38,43500.0
2009-01-12 10:30:00,34.95,35.1,34.92,35.09,49700.0,17.38,17.4546,17.3651,17.4497,49700.0
2009-01-12 10:40:00,35.1,35.23,35.09,35.16,53400.0,17.4546,17.5193,17.4497,17.4845,53400.0
2009-01-12 10:50:00,35.17,35.33,35.16,35.31,49400.0,17.4894,17.569,17.4845,17.5591,49400.0
2009-01-12 11:00:00,35.31,35.41,35.29,35.34,36600.0,17.5591,17.6088,17.5491,17.574,36600.0
2009-01-12 11:10:00,35.34,35.34,35.26,35.26,38900.0,17.574,17.574,17.5342,17.5342,38900.0
2009-01-12 11:20:00,35.26,35.36,35.24,35.33,66300.0,17.5342,17.5839,17.5243,17.569,66300.0
2009-01-12 11:30:00,35.33,35.35,35.24,35.27,92600.0,17.569,17.579,17.5243,17.5392,92600.0
2009-01-12 11:40:00,35.26,35.28,35.21,35.23,27700.0,17.5342,17.5441,17.5093,17.5193,27700.0
2009-01-12 11:50:00,35.24,35.31,35.22,35.28,36200.0,17.5243,17.5591,17.5143,17.5441,36200.0
2009-01-12 12:00:00,35.27,35.3,35.21,35.24,55100.0,17.5392,17.5541,17.5093,17.5243,55100.0
2009-01-12 12:10:00,35.23,35.28,35.2,35.22,51300.0,17.5193,17.5441,17.5044,17.5143,51300.0
2009-01-12 12:20:00,35.22,35.24,35.13,35.14,30900.0,17.5143,17.5243,17.4696,17.4745,30900.0
2009-01-12 12:30:00,35.14,35.24,35.14,35.22,50500.0,17.4745,17.5243,17.4745,17.5143,50500.0
2009-01-12 12:40:00,35.23,35.29,35.19,35.28,19900.0,17.5193,17.5491,17.4994,17.5441,19900.0
2009-01-12 12:50:00,35.28,35.29,35.24,35.29,30800.0,17.5441,17.5491,17.5243,17.5491,30800.0
2009-01-12 13:00:00,35.27,35.32,35.25,35.31,27300.0,17.5392,17.564,17.5292,17.5591,27300.0
2009-01-12 13:10:00,35.3,35.33,35.25,35.32,39000.0,17.5541,17.569,17.5292,17.564,39000.0
2009-01-12 13:20:00,35.31,35.32,35.26,35.31,24600.0,17.5591,17.564,17.5342,17.5591,24600.0
2009-01-12 13:30:00,35.32,35.32,35.24,35.26,13800.0,17.564,17.564,17.5243,17.5342,13800.0
2009-01-12 13:40:00,35.26,35.35,35.26,35.33,19000.0,17.5342,17.579,17.5342,17.569,19000.0
2009-01-12 13:50:00,35.33,35.37,35.22,35.25,31500.0,17.569,17.5889,17.5143,17.5292,31500.0
2009-01-12 14:00:00,35.25,35.25,35.1,35.11,49000.0,17.5292,17.5292,17.4546,17.4596,49000.0
2009-01-12 14:10:00,35.13,35.19,35.11,35.16,18900.0,17.4696,17.4994,17.4596,17.4845,18900.0
2009-01-12 14:20:00,35.16,35.2,35.13,35.16,21500.0,17.4845,17.5044,17.4696,17.4845,21500.0
2009-01-12 14:30:00,35.16,35.19,35.11,35.16,27000.0,17.4845,17.4994,17.4596,17.4845,27000.0
2009-01-12 14:40:00,35.15,35.16,35.06,35.15,29100.0,17.4795,17.4845,17.4347,17.4795,29100.0
2009-01-12 14:50:00,35.15,35.18,35.1,35.1,35300.0,17.4795,17.4944,17.4546,17.4546,35300.0
2009-01-12 15:00:00,35.09,35.18,35.03,35.1,44400.0,17.4497,17.4944,17.4198,17.4546,44400.0
2009-01-12 15:10:00,35.11,35.18,35.08,35.15,40700.0,17.4596,17.4944,17.4447,17.4795,40700.0
2009-01-12 15:20:00,35.14,35.3,35.12,35.22,55100.0,17.4745,17.5541,17.4646,17.5143,55100.0
2009-01-12 15:30:00,35.22,35.26,35.08,35.1,80500.0,17.5143,17.5342,17.4447,17.4546,80500.0
2009-01-12 15:40:00,35.09,35.23,35.03,35.16,93200.0,17.4497,17.5193,17.4198,17.4845,93200.0
2009-01-12 15:50:00,35.16,35.2,35.1,35.11,131400.0,17.4845,17.5044,17.4546,17.4596,131400.0
2009-01-13 09:30:00,35.13,35.15,34.75,34.75,75300.0,17.4696,17.4795,17.2806,17.2806,75300.0
2009-01-13 09:40:00,34.75,34.82,34.61,34.66,67900.0,17.2806,17.3154,17.211,17.2358,67900.0
2009-01-13 09:50:00,34.66,34.77,34.65,34.74,46900.0,17.2358,17.2905,17.2309,17.2756,46900.0
2009-01-13 10:00:00,34.74,34.81,34.7,34.72,78900.0,17.2756,17.3104,17.2557,17.2657,78900.0
2009-01-13 10:10:00,34.74,34.78,34.66,34.68,66500.0,17.2756,17.2955,17.2358,17.2458,66500.0
2009-01-13 10:20:00,34.69,34.7,34.59,34.69,57000.0,17.2507,17.2557,17.201,17.2507,57000.0
2009-01-13 10:30:00,34.68,34.72,34.66,34.69,49500.0,17.2458,17.2657,17.2358,17.2507,49500.0
2009-01-13 10:40:00,34.7,34.77,34.69,34.75,55000.0,17.2557,17.2905,17.2507,17.2806,55000.0
2009-01-13 10:50:00,34.74,34.74,34.59,34.6,61600.0,17.2756,17.2756,17.201,17.206,61600.0
2009-01-13 11:00:00,34.59,34.61,34.51,34.58,73600.0,17.201,17.211,17.1612,17.196,73600.0
2009-01-13 11:10:00,34.58,34.58,34.41,34.44,68700.0,17.196,17.196,17.1115,17.1264,68700.0
2009-01-13 11:20:00,34.43,34.53,34.38,34.53,49100.0,17.1215,17.1712,17.0966,17.1712,49100.0
2009-01-13 11:30:00,34.52,34.54,34.36,34.36,51500.0,17.1662,17.1762,17.0866,17.0866,51500.0
2009-01-13 11:40:00,34.36,34.45,34.25,34.28,79500.0,17.0866,17.1314,17.0319,17.0469,79500.0
2009-01-13 11:50:00,34.28,34.38,34.2,34.37,64900.0,17.0469,17.0966,17.0071,17.0916,64900.0
2009-01-13 12:00:00,34.38,34.46,34.35,34.36,42300.0,17.0966,17.1364,17.0817,17.0866,42300.0
2009-01-13 12:10:00,34.35,34.35,34.22,34.22,40200.0,17.0817,17.0817,17.017,17.017,40200.0
2009-01-13 12:20:00,34.23,34.34,34.23,34.33,50900.0,17.022,17.0767,17.022,17.0717,50900.0
2009-01-13 12:30:00,34.33,34.42,34.31,34.37,50700.0,17.0717,17.1165,17.0618,17.0916,50700.0
2009-01-13 12:40:00,34.35,34.35,34.23,34.31,28900.0,17.0817,17.0817,17.022,17.0618,28900.0
2009-01-13 12:50:00,34.31,34.39,34.28,34.28,37900.0,17.0618,17.1016,17.0469,17.0469,37900.0
2009-01-13 13:00:00,34.27,34.34,34.27,34.3,23100.0,17.0419,17.0767,17.0419,17.0568,23100.0
2009-01-13 13:10:00,34.28,34.37,34.26,34.34,16700.0,17.0469,17.0916,17.0369,17.0767,16700.0
2009-01-13 13:20:00,34.34,34.39,34.31,34.36,24000.0,17.0767,17.1016,17.0618,17.0866,24000.0
2009-01-13 13:30:00,34.34,34.47,34.32,34.45,30500.0,17.0767,17.1413,17.0668,17.1314,30500.0
2009-01-13 13:40:00,34.45,34.47,34.36,34.4,34600.0,17.1314,17.1413,17.0866,17.1065,34600.0
2009-01-13 13:50:00,34.41,34.41,34.29,34.3,24000.0,17.1115,17.1115,17.0518,17.0568,24000.0
2009-01-13 14:00:00,34.31,34.41,34.27,34.37,32200.0,17.0618,17.1115,17.0419,17.0916,32200.0
2009-01-13 14:10:00,34.37,34.48,34.36,34.47,31900.0,17.0916,17.1463,17.0866,17.1413,31900.0
2009-01-13 14:20:00,34.48,34.48,34.33,34.33,55100.0,17.1463,17.1463,17.0717,17.0717,55100.0
2009-01-13 14:30:00,34.32,34.54,34.32,34.48,59600.0,17.0668,17.1762,17.0668,17.1463,59600.0
2009-01-13 14:40:00,34.48,34.61,34.47,34.53,66200.0,17.1463,17.211,17.1413,17.1712,66200.0
2009-01-13 14:50:00,34.54,34.59,34.47,34.47,49400.0,17.1762,17.201,17.1413,17.1413,49400.0
2009-01-13 15:00:00,34.48,34.48,34.22,34.25,69200.0,17.1463,17.1463,17.017,17.0319,69200.0
2009-01-13 15:10:00,34.24,34.27,34.16,34.22,83400.0,17.027,17.0419,16.9872,17.017,83400.0
2009-01-13 15:20:00,34.22,34.34,34.15,34.19,84500.0,17.017,17.0767,16.9822,17.0021,84500.0
2009-01-13 15:30:00,34.2,34.34,34.1,34.27,129000.0,17.0071,17.0767,16.9574,17.0419,129000.0
2009-01-13 15:40:00,34.25,34.44,34.23,34.44,136900.0,17.0319,17.1264,17.022,17.1264,136900.0
2009-01-13 15:50:00,34.45,34.47,34.32,34.35,273700.0,17.1314,17.1413,17.0668,17.0817,273700.0
2009-01-14 09:30:00,34.1,34.13,33.81,33.87,138000.0,16.9574,16.9723,16.8131,16.843,138000.0
2009-01-14 09:40:00,33.84,33.87,33.75,33.77,78800.0,16.8281,16.843,16.7833,16.7932,78800.0
2009-01-14 09:50:00,33.77,33.79,33.57,33.6,69600.0,16.7932,16.8032,16.6938,16.7087,69600.0
2009-01-14 10:00:00,33.6,33.83,33.55,33.77,90600.0,16.7087,16.8231,16.6838,16.7932,90600.0
2009-01-14 10:10:00,33.79,33.83,33.68,33.74,79900.0,16.8032,16.8231,16.7485,16.7783,79900.0
2009-01-14 10:20:00,33.72,33.81,33.68,33.76,64400.0,16.7684,16.8131,16.7485,16.7883,64400.0
2009-01-14 10:30:00,33.75,33.77,33.51,33.52,56600.0,16.7833,16.7932,16.664,16.6689,56600.0
2009-01-14 10:40:00,33.51,33.56,33.29,33.34,106500.0,16.664,16.6888,16.5546,16.5794,106500.0
2009-01-14 10:50:00,33.35,33.5,33.25,33.46,73100.0,16.5844,16.659,16.5347,16.6391,73100.0
2009-01-14 11:00:00,33.45,33.48,33.38,33.42,42000.0,16.6341,16.649,16.5993,16.6192,42000.0
2009-01-14 11:10:00,33.41,33.54,33.39,33.54,125600.0,16.6142,16.6789,16.6043,16.6789,125600.0
2009-01-14 11:20:00,33.55,33.69,33.54,33.6,78800.0,16.6838,16.7535,16.6789,16.7087,78800.0
2009-01-14 11:30:00,33.6,33.62,33.55,33.59,28000.0,16.7087,16.7187,16.6838,16.7037,28000.0
2009-01-14 11:40:00,33.58,33.62,33.47,33.52,40800.0,16.6988,16.7187,16.6441,16.6689,40800.0
2009-01-14 11:50:00,33.52,33.58,33.52,33.54,29600.0,16.6689,16.6988,16.6689,16.6789,29600.0
2009-01-14 12:00:00,33.54,33.57,33.48,33.55,24600.0,16.6789,16.6938,16.649,16.6838,24600.0
2009-01-14 12:10:00,33.55,33.61,33.45,33.46,34700.0,16.6838,16.7137,16.6341,16.6391,34700.0
2009-01-14 12:20:00,33.47,33.5,33.45,33.5,20200.0,16.6441,16.659,16.6341,16.659,20200.0
2009-01-14 12:30:00,33.52,33.6,33.52,33.56,22100.0,16.6689,16.7087,16.6689,16.6888,22100.0
2009-01-14 12:40:00,33.57,33.58,33.48,33.55,27400.0,16.6938,16.6988,16.649,16.6838,27400.0
2009-01-14 12:50:00,33.56,33.79,33.56,33.78,41200.0,16.6888,16.8032,16.6888,16.7982,41200.0
2009-01-14 13:00:00,33.77,33.86,33.77,33.84,46500.0,16.7932,16.838,16.7932,16.8281,46500.0
2009-01-14 13:10:00,33.85,33.85,33.78,33.79,54400.0,16.833,16.833,16.7982,16.8032,54400.0
2009-01-14 13:20:00,33.8,33.8,33.61,33.65,54500.0,16.8082,16.8082,16.7137,16.7336,54500.0
2009-01-14 13:30:00,33.64,33.71,33.62,33.68,33400.0,16.7286,16.7634,16.7187,16.7485,33400.0
2009-01-14 13:40:00,33.66,33.79,33.66,33.76,36100.0,16.7385,16.8032,16.7385,16.7883,36100.0
2009-01-14 13:50:00,33.77,33.8,33.75,33.79,18700.0,16.7932,16.8082,16.7833,16.8032,18700.0
2009-01-14 14:00:00,33.78,33.96,33.75,33.96,52500.0,16.7982,16.8877,16.7833,16.8877,52500.0
2009-01-14 14:10:00,33.96,34.04,33.93,33.96,78700.0,16.8877,16.9275,16.8728,16.8877,78700.0
2009-01-14 14:20:00,33.97,34.0,33.9,33.98,120800.0,16.8927,16.9076,16.8579,16.8977,120800.0
2009-01-14 14:30:00,33.99,34.19,33.98,34.11,117800.0,16.9026,17.0021,16.8977,16.9623,117800.0
2009-01-14 14:40:00,34.1,34.14,34.0,34.01,42700.0,16.9574,16.9772,16.9076,16.9126,42700.0
2009-01-14 14:50:00,34.0,34.05,33.9,33.93,49300.0,16.9076,16.9325,16.8579,16.8728,49300.0
2009-01-14 15:00:00,33.91,33.91,33.66,33.68,105400.0,16.8629,16.8629,16.7385,16.7485,105400.0
2009-01-14 15:10:00,33.69,33.74,33.59,33.73,93700.0,16.7535,16.7783,16.7037,16.7734,93700.0
2009-01-14 15:20:00,33.74,33.9,33.73,33.84,102800.0,16.7783,16.8579,16.7734,16.8281,102800.0
2009-01-14 15:30:00,33.82,33.89,33.66,33.69,150600.0,16.8181,16.8529,16.7385,16.7535,150600.0
2009-01-14 15:40:00,33.7,33.99,33.61,33.92,237000.0,16.7584,16.9026,16.7137,16.8678,237000.0
2009-01-14 15:50:00,33.92,33.97,33.76,33.93,237000.0,16.8678,16.8927,16.7883,16.8728,237000.0
2009-01-15 09:30:00,33.92,34.07,33.46,33.66,85400.0,16.8678,16.9424,16.6391,16.7385,85400.0
2009-01-15 09:40:00,33.67,33.74,33.57,33.61,91800.0,16.7435,16.7783,16.6938,16.7137,91800.0
2009-01-15 09:50:00,33.62,33.66,33.57,33.61,111500.0,16.7187,16.7385,16.6938,16.7137,111500.0
2009-01-15 10:00:00,33.61,33.67,33.52,33.52,226500.0,16.7137,16.7435,16.6689,16.6689,226500.0
2009-01-15 10:10:00,33.52,33.65,33.51,33.62,118000.0,16.6689,16.7336,16.664,16.7187,118000.0
2009-01-15 10:20:00,33.62,33.73,33.6,33.73,108200.0,16.7187,16.7734,16.7087,16.7734,108200.0
2009-01-15 10:30:00,33.73,33.78,33.64,33.78,78800.0,16.7734,16.7982,16.7286,16.7982,78800.0
2009-01-15 10:40:00,33.79,33.84,33.71,33.71,48200.0,16.8032,16.8281,16.7634,16.7634,48200.0
2009-01-15 10:50:00,33.75,33.81,33.7,33.81,44500.0,16.7833,16.8131,16.7584,16.8131,44500.0
2009-01-15 11:00:00,33.81,33.84,33.75,33.78,53100.0,16.8131,16.8281,16.7833,16.7982,53100.0
2009-01-15 11:10:00,33.79,33.8,33.68,33.7,66000.0,16.8032,16.8082,16.7485,16.7584,66000.0
2009-01-15 11:20:00,33.68,33.71,33.66,33.67,89800.0,16.7485,16.7634,16.7385,16.7435,89800.0
2009-01-15 11:30:00,33.68,33.7,33.57,33.59,111600.0,16.7485,16.7584,16.6938,16.7037,111600.0
2009-01-15 11:40:00,33.57,33.64,33.57,33.61,36200.0,16.6938,16.7286,16.6938,16.7137,36200.0
2009-01-15 11:50:00,33.62,33.66,33.56,33.66,45100.0,16.7187,16.7385,16.6888,16.7385,45100.0
2009-01-15 12:00:00,33.66,33.67,33.52,33.53,55500.0,16.7385,16.7435,16.6689,16.6739,55500.0
2009-01-15 12:10:00,33.55,33.65,33.49,33.53,101700.0,16.6838,16.7336,16.654,16.6739,101700.0
2009-01-15 12:20:00,33.52,33.53,33.39,33.47,114100.0,16.6689,16.6739,16.6043,16.6441,114100.0
2009-01-15 12:30:00,33.48,33.49,33.33,33.34,91900.0,16.649,16.654,16.5744,16.5794,91900.0
2009-01-15 12:40:00,33.35,33.37,33.26,33.28,98200.0,16.5844,16.5943,16.5396,16.5496,98200.0
2009-01-15 12:50:00,33.28,33.32,33.2,33.29,113600.0,16.5496,16.5695,16.5098,16.5546,113600.0
2009-01-15 13:00:00,33.3,33.35,33.25,33.28,111000.0,16.5595,16.5844,16.5347,16.5496,111000.0
2009-01-15 13:10:00,33.28,33.31,33.21,33.26,91600.0,16.5496,16.5645,16.5148,16.5396,91600.0
2009-01-15 13:20:00,33.26,33.29,33.2,33.29,129900.0,16.5396,16.5546,16.5098,16.5546,129900.0
2009-01-15 13:30:00,33.29,33.32,33.18,33.23,98600.0,16.5546,16.5695,16.4998,16.5247,98600.0
2009-01-15 13:40:00,33.24,33.29,33.17,33.23,153800.0,16.5297,16.5546,16.4949,16.5247,153800.0
2009-01-15 13:50:00,33.23,33.44,33.22,33.39,106700.0,16.5247,16.6291,16.5197,16.6043,106700.0
2009-01-15 14:00:00,33.39,33.6,33.33,33.47,117500.0,16.6043,16.7087,16.5744,16.6441,117500.0
2009-01-15 14:10:00,33.49,33.61,33.44,33.58,101500.0,16.654,16.7137,16.6291,16.6988,101500.0
2009-01-15 14:20:00,33.59,33.77,33.58,33.71,79900.0,16.7037,16.7932,16.6988,16.7634,79900.0
2009-01-15 14:30:00,33.71,33.86,33.65,33.76,108800.0,16.7634,16.838,16.7336,16.7883,108800.0
2009-01-15 14:40:00,33.76,34.03,33.75,33.97,133400.0,16.7883,16.9225,16.7833,16.8927,133400.0
2009-01-15 14:50:00,33.98,34.02,33.71,33.71,110200.0,16.8977,16.9176,16.7634,16.7634,110200.0
2009-01-15 15:00:00,33.72,33.77,33.58,33.65,112000.0,16.7684,16.7932,16.6988,16.7336,112000.0
2009-01-15 15:10:00,33.65,33.87,33.65,33.86,105200.0,16.7336,16.843,16.7336,16.838,105200.0
2009-01-15 15:20:00,33.87,33.91,33.61,33.72,81900.0,16.843,16.8629,16.7137,16.7684,81900.0
2009-01-15 15:30:00,33.7,33.87,33.63,33.83,104500.0,16.7584,16.843,16.7236,16.8231,104500.0
2009-01-15 15:40:00,33.83,34.06,33.77,33.98,357900.0,16.8231,16.9375,16.7932,16.8977,357900.0
2009-01-15 15:50:00,33.98,34.01,33.8,33.93,740000.0,16.8977,16.9126,16.8082,16.8728,740000.0
2009-01-16 09:30:00,34.28,34.53,34.18,34.5,375400.0,17.0469,17.1712,16.9971,17.1563,375400.0
2009-01-16 09:40:00,34.5,34.53,34.4,34.51,101700.0,17.1563,17.1712,17.1065,17.1612,101700.0
2009-01-16 09:50:00,34.51,34.67,34.51,34.62,74800.0,17.1612,17.2408,17.1612,17.2159,74800.0
2009-01-16 10:00:00,34.62,34.72,34.62,34.68,48300.0,17.2159,17.2657,17.2159,17.2458,48300.0
2009-01-16 10:10:00,34.68,34.7,34.4,34.47,56400.0,17.2458,17.2557,17.1065,17.1413,56400.0
2009-01-16 10:20:00,34.49,34.59,34.49,34.57,39600.0,17.1513,17.201,17.1513,17.1911,39600.0
2009-01-16 10:30:00,34.55,34.68,34.53,34.62,61200.0,17.1811,17.2458,17.1712,17.2159,61200.0
2009-01-16 10:40:00,34.62,34.66,34.54,34.56,72200.0,17.2159,17.2358,17.1762,17.1861,72200.0
2009-01-16 10:50:00,34.57,34.67,34.51,34.6,105900.0,17.1911,17.2408,17.1612,17.206,105900.0
2009-01-16 11:00:00,34.61,34.66,34.52,34.59,53300.0,17.211,17.2358,17.1662,17.201,53300.0
2009-01-16 11:10:00,34.6,34.69,34.58,34.68,75600.0,17.206,17.2507,17.196,17.2458,75600.0
2009-01-16 11:20:00,34.68,34.78,34.67,34.77,60200.0,17.2458,17.2955,17.2408,17.2905,60200.0
2009-01-16 11:30:00,34.77,34.77,34.65,34.7,88300.0,17.2905,17.2905,17.2309,17.2557,88300.0
2009-01-16 11:40:00,34.7,34.73,34.66,34.67,66000.0,17.2557,17.2706,17.2358,17.2408,66000.0
2009-01-16 11:50:00,34.69,34.73,34.6,34.61,80200.0,17.2507,17.2706,17.206,17.211,80200.0
2009-01-16 12:00:00,34.61,34.64,34.56,34.57,51500.0,17.211,17.2259,17.1861,17.1911,51500.0
2009-01-16 12:10:00,34.58,34.6,34.49,34.53,87100.0,17.196,17.206,17.1513,17.1712,87100.0
2009-01-16 12:20:00,34.53,34.54,34.36,34.41,72700.0,17.1712,17.1762,17.0866,17.1115,72700.0
2009-01-16 12:30:00,34.41,34.43,34.23,34.29,59300.0,17.1115,17.1215,17.022,17.0518,59300.0
2009-01-16 12:40:00,34.27,34.36,34.26,34.36,50800.0,17.0419,17.0866,17.0369,17.0866,50800.0
2009-01-16 12:50:00,34.34,34.46,34.34,34.38,76600.0,17.0767,17.1364,17.0767,17.0966,76600.0
2009-01-16 13:00:00,34.39,34.42,34.37,34.41,116300.0,17.1016,17.1165,17.0916,17.1115,116300.0
2009-01-16 13:10:00,34.41,34.47,34.36,34.45,98600.0,17.1115,17.1413,17.0866,17.1314,98600.0
2009-01-16 13:20:00,34.43,34.5,34.41,34.48,49500.0,17.1215,17.1563,17.1115,17.1463,49500.0
2009-01-16 13:30:00,34.49,34.63,34.48,34.52,91000.0,17.1513,17.2209,17.1463,17.1662,91000.0
2009-01-16 13:40:00,34.52,34.57,34.44,34.46,59200.0,17.1662,17.1911,17.1264,17.1364,59200.0
2009-01-16 13:50:00,34.46,34.52,34.41,34.49,86500.0,17.1364,17.1662,17.1115,17.1513,86500.0
2009-01-16 14:00:00,34.49,34.5,34.43,34.47,72900.0,17.1513,17.1563,17.1215,17.1413,72900.0
2009-01-16 14:10:00,34.48,34.52,34.33,34.36,86300.0,17.1463,17.1662,17.0717,17.0866,86300.0
2009-01-16 14:20:00,34.36,34.51,34.28,34.5,189400.0,17.0866,17.1612,17.0469,17.1563,189400.0
2009-01-16 14:30:00,34.49,34.56,34.4,34.42,80600.0,17.1513,17.1861,17.1065,17.1165,80600.0
2009-01-16 14:40:00,34.42,34.45,34.33,34.39,182100.0,17.1165,17.1314,17.0717,17.1016,182100.0
2009-01-16 14:50:00,34.39,34.55,34.39,34.55,160400.0,17.1016,17.1811,17.1016,17.1811,160400.0
2009-01-16 15:00:00,34.54,34.59,34.49,34.56,84300.0,17.1762,17.201,17.1513,17.1861,84300.0
2009-01-16 15:10:00,34.57,34.64,34.49,34.52,70000.0,17.1911,17.2259,17.1513,17.1662,70000.0
2009-01-16 15:20:00,34.54,34.7,34.43,34.44,88800.0,17.1762,17.2557,17.1215,17.1264,88800.0
2009-01-16 15:30:00,34.44,34.64,34.4,34.6,98400.0,17.1264,17.2259,17.1065,17.206,98400.0
2009-01-16 15:40:00,34.58,34.8,34.48,34.75,229000.0,17.196,17.3054,17.1463,17.2806,229000.0
2009-01-16 15:50:00,34.75,34.82,34.54,34.55,396100.0,17.2806,17.3154,17.1762,17.1811,396100.0
2009-01-20 09:30:00,34.5,35.06,34.5,34.89,147600.0,17.1563,17.4347,17.1563,17.3502,147600.0
2009-01-20 09:40:00,34.89,34.89,34.61,34.62,88700.0,17.3502,17.3502,17.211,17.2159,88700.0
2009-01-20 09:50:00,34.63,34.76,34.51,34.59,72800.0,17.2209,17.2856,17.1612,17.201,72800.0
2009-01-20 10:00:00,34.56,34.72,34.41,34.67,75800.0,17.1861,17.2657,17.1115,17.2408,75800.0
2009-01-20 10:10:00,34.67,34.7,34.55,34.66,67100.0,17.2408,17.2557,17.1811,17.2358,67100.0
2009-01-20 10:20:00,34.65,34.82,34.65,34.82,34600.0,17.2309,17.3154,17.2309,17.3154,34600.0
2009-01-20 10:30:00,34.82,34.87,34.75,34.81,66000.0,17.3154,17.3403,17.2806,17.3104,66000.0
2009-01-20 10:40:00,34.82,34.85,34.77,34.82,67900.0,17.3154,17.3303,17.2905,17.3154,67900.0
2009-01-20 10:50:00,34.81,34.89,34.77,34.77,51700.0,17.3104,17.3502,17.2905,17.2905,51700.0
2009-01-20 11:00:00,34.77,34.86,34.77,34.78,58200.0,17.2905,17.3353,17.2905,17.2955,58200.0
2009-01-20 11:10:00,34.77,34.85,34.65,34.67,51600.0,17.2905,17.3303,17.2309,17.2408,51600.0
2009-01-20 11:20:00,34.67,34.71,34.61,34.67,44600.0,17.2408,17.2607,17.211,17.2408,44600.0
2009-01-20 11:30:00,34.68,34.83,34.68,34.79,46700.0,17.2458,17.3204,17.2458,17.3005,46700.0
2009-01-20 11:40:00,34.79,34.85,34.76,34.85,36700.0,17.3005,17.3303,17.2856,17.3303,36700.0
2009-01-20 11:50:00,34.85,34.85,34.67,34.72,68200.0,17.3303,17.3303,17.2408,17.2657,68200.0
2009-01-20 12:00:00,34.72,34.85,34.7,34.83,58800.0,17.2657,17.3303,17.2557,17.3204,58800.0
2009-01-20 12:10:00,34.81,34.97,34.8,34.81,49300.0,17.3104,17.39,17.3054,17.3104,49300.0
2009-01-20 12:20:00,34.81,34.81,34.49,34.55,61100.0,17.3104,17.3104,17.1513,17.1811,61100.0
2009-01-20 12:30:00,34.56,34.74,34.53,34.67,57200.0,17.1861,17.2756,17.1712,17.2408,57200.0
2009-01-20 12:40:00,34.66,34.85,34.63,34.76,63000.0,17.2358,17.3303,17.2209,17.2856,63000.0
2009-01-20 12:50:00,34.76,34.83,34.72,34.78,64900.0,17.2856,17.3204,17.2657,17.2955,64900.0
2009-01-20 13:00:00,34.77,34.91,34.73,34.75,68400.0,17.2905,17.3601,17.2706,17.2806,68400.0
2009-01-20 13:10:00,34.73,34.84,34.71,34.83,67900.0,17.2706,17.3253,17.2607,17.3204,67900.0
2009-01-20 13:20:00,34.83,34.96,34.82,34.95,51300.0,17.3204,17.385,17.3154,17.38,51300.0
2009-01-20 13:30:00,34.95,34.96,34.79,34.84,76600.0,17.38,17.385,17.3005,17.3253,76600.0
2009-01-20 13:40:00,34.86,34.95,34.8,34.83,64100.0,17.3353,17.38,17.3054,17.3204,64100.0
2009-01-20 13:50:00,34.83,34.88,34.78,34.79,62200.0,17.3204,17.3452,17.2955,17.3005,62200.0
2009-01-20 14:00:00,34.79,34.91,34.75,34.86,65000.0,17.3005,17.3601,17.2806,17.3353,65000.0
2009-01-20 14:10:00,34.83,34.85,34.73,34.74,57300.0,17.3204,17.3303,17.2706,17.2756,57300.0
2009-01-20 14:20:00,34.74,34.84,34.66,34.82,87400.0,17.2756,17.3253,17.2358,17.3154,87400.0
2009-01-20 14:30:00,34.82,34.88,34.75,34.84,96100.0,17.3154,17.3452,17.2806,17.3253,96100.0
2009-01-20 14:40:00,34.84,34.87,34.66,34.68,130800.0,17.3253,17.3403,17.2358,17.2458,130800.0
2009-01-20 14:50:00,34.69,34.85,34.63,34.73,80400.0,17.2507,17.3303,17.2209,17.2706,80400.0
2009-01-20 15:00:00,34.73,34.75,34.58,34.59,106700.0,17.2706,17.2806,17.196,17.201,106700.0
2009-01-20 15:10:00,34.59,34.65,34.39,34.49,122500.0,17.201,17.2309,17.1016,17.1513,122500.0
2009-01-20 15:20:00,34.49,34.61,34.44,34.56,105900.0,17.1513,17.211,17.1264,17.1861,105900.0
2009-01-20 15:30:00,34.57,34.69,34.53,34.58,200500.0,17.1911,17.2507,17.1712,17.196,200500.0
2009-01-20 15:40:00,34.58,34.59,34.37,34.49,238000.0,17.196,17.201,17.0916,17.1513,238000.0
2009-01-20 15:50:00,34.49,34.54,34.34,34.42,228600.0,17.1513,17.1762,17.0767,17.1165,228600.0
2009-01-21 09:30:00,34.82,34.82,34.5,34.54,107700.0,17.3154,17.3154,17.1563,17.1762,107700.0
2009-01-21 09:40:00,34.54,34.66,34.52,34.65,58200.0,17.1762,17.2358,17.1662,17.2309,58200.0
2009-01-21 09:50:00,34.64,34.77,34.61,34.71,66300.0,17.2259,17.2905,17.211,17.2607,66300.0
2009-01-21 10:00:00,34.71,34.74,34.66,34.66,52500.0,17.2607,17.2756,17.2358,17.2358,52500.0
2009-01-21 10:10:00,34.64,34.64,34.42,34.44,86400.0,17.2259,17.2259,17.1165,17.1264,86400.0
2009-01-21 10:20:00,34.45,34.49,34.23,34.25,108500.0,17.1314,17.1513,17.022,17.0319,108500.0
2009-01-21 10:30:00,34.23,34.28,34.16,34.24,60500.0,17.022,17.0469,16.9872,17.027,60500.0
2009-01-21 10:40:00,34.24,34.39,34.22,34.24,138800.0,17.027,17.1016,17.017,17.027,138800.0
2009-01-21 10:50:00,34.25,34.28,34.08,34.1,117200.0,17.0319,17.0469,16.9474,16.9574,117200.0
2009-01-21 11:00:00,34.11,34.23,34.07,34.22,77800.0,16.9623,17.022,16.9424,17.017,77800.0
2009-01-21 11:10:00,34.21,34.35,34.21,34.33,89100.0,17.0121,17.0817,17.0121,17.0717,89100.0
2009-01-21 11:20:00,34.33,34.41,34.3,34.4,90400.0,17.0717,17.1115,17.0568,17.1065,90400.0
2009-01-21 11:30:00,34.41,34.47,34.3,34.34,144300.0,17.1115,17.1413,17.0568,17.0767,144300.0
2009-01-21 11:40:00,34.34,34.36,34.2,34.21,69600.0,17.0767,17.0866,17.0071,17.0121,69600.0
2009-01-21 11:50:00,34.22,34.32,34.2,34.22,154800.0,17.017,17.0668,17.0071,17.017,154800.0
2009-01-21 12:00:00,34.22,34.33,34.17,34.3,66100.0,17.017,17.0717,16.9922,17.0568,66100.0
2009-01-21 12:10:00,34.3,34.33,34.22,34.24,38200.0,17.0568,17.0717,17.017,17.027,38200.0
2009-01-21 12:20:00,34.24,34.26,34.14,34.18,36400.0,17.027,17.0369,16.9772,16.9971,36400.0
2009-01-21 12:30:00,34.18,34.27,34.15,34.16,35000.0,16.9971,17.0419,16.9822,16.9872,35000.0
2009-01-21 12:40:00,34.15,34.23,34.13,34.23,40400.0,16.9822,17.022,16.9723,17.022,40400.0
2009-01-21 12:50:00,34.21,34.34,34.15,34.34,35700.0,17.0121,17.0767,16.9822,17.0767,35700.0
2009-01-21 13:00:00,34.32,34.39,34.27,34.35,55500.0,17.0668,17.1016,17.0419,17.0817,55500.0
2009-01-21 13:10:00,34.36,34.36,34.21,34.23,42900.0,17.0866,17.0866,17.0121,17.022,42900.0
2009-01-21 13:20:00,34.22,34.27,34.18,34.26,72800.0,17.017,17.0419,16.9971,17.0369,72800.0
2009-01-21 13:30:00,34.27,34.47,34.25,34.43,79600.0,17.0419,17.1413,17.0319,17.1215,79600.0
2009-01-21 13:40:00,34.43,34.56,34.4,34.53,70300.0,17.1215,17.1861,17.1065,17.1712,70300.0
2009-01-21 13:50:00,34.54,34.58,34.48,34.58,96400.0,17.1762,17.196,17.1463,17.196,96400.0
2009-01-21 14:00:00,34.59,34.59,34.35,34.39,128200.0,17.201,17.201,17.0817,17.1016,128200.0
2009-01-21 14:10:00,34.38,34.6,34.38,34.57,170000.0,17.0966,17.206,17.0966,17.1911,170000.0
2009-01-21 14:20:00,34.58,34.6,34.45,34.5,94700.0,17.196,17.206,17.1314,17.1563,94700.0
2009-01-21 14:30:00,34.52,34.65,34.51,34.62,87900.0,17.1662,17.2309,17.1612,17.2159,87900.0
2009-01-21 14:40:00,34.63,34.72,34.6,34.64,118100.0,17.2209,17.2657,17.206,17.2259,118100.0
2009-01-21 14:50:00,34.64,34.73,34.63,34.65,107700.0,17.2259,17.2706,17.2209,17.2309,107700.0
2009-01-21 15:00:00,34.67,34.7,34.61,34.65,98500.0,17.2408,17.2557,17.211,17.2309,98500.0
2009-01-21 15:10:00,34.64,34.66,34.53,34.6,180500.0,17.2259,17.2358,17.1712,17.206,180500.0
2009-01-21 15:20:00,34.61,34.72,34.52,34.58,111000.0,17.211,17.2657,17.1662,17.196,111000.0
2009-01-21 15:30:00,34.58,34.72,34.54,34.68,221200.0,17.196,17.2657,17.1762,17.2458,221200.0
2009-01-21 15:40:00,34.69,34.81,34.68,34.78,318100.0,17.2507,17.3104,17.2458,17.2955,318100.0
2009-01-21 15:50:00,34.77,35.02,34.77,34.89,268500.0,17.2905,17.4149,17.2905,17.3502,268500.0
2009-01-22 09:30:00,34.53,35.06,34.29,34.81,134600.0,17.1712,17.4347,17.0518,17.3104,134600.0
2009-01-22 09:40:00,34.81,34.87,34.49,34.69,84400.0,17.3104,17.3403,17.1513,17.2507,84400.0
2009-01-22 09:50:00,34.7,34.9,34.56,34.85,56100.0,17.2557,17.3552,17.1861,17.3303,56100.0
2009-01-22 10:00:00,34.84,34.94,34.78,34.91,81600.0,17.3253,17.3751,17.2955,17.3601,81600.0
2009-01-22 10:10:00,34.89,34.95,34.75,34.9,75500.0,17.3502,17.38,17.2806,17.3552,75500.0
2009-01-22 10:20:00,34.9,34.9,34.6,34.6,88300.0,17.3552,17.3552,17.206,17.206,88300.0
2009-01-22 10:30:00,34.6,34.61,34.46,34.54,82500.0,17.206,17.211,17.1364,17.1762,82500.0
2009-01-22 10:40:00,34.53,34.63,34.48,34.54,103300.0,17.1712,17.2209,17.1463,17.1762,103300.0
2009-01-22 10:50:00,34.54,34.65,34.54,34.62,70700.0,17.1762,17.2309,17.1762,17.2159,70700.0
2009-01-22 11:00:00,34.62,34.62,34.54,34.58,67000.0,17.2159,17.2159,17.1762,17.196,67000.0
2009-01-22 11:10:00,34.57,34.69,34.57,34.65,34600.0,17.1911,17.2507,17.1911,17.2309,34600.0
2009-01-22 11:20:00,34.64,34.78,34.6,34.66,76800.0,17.2259,17.2955,17.206,17.2358,76800.0
2009-01-22 11:30:00,34.66,34.67,34.46,34.48,58700.0,17.2358,17.2408,17.1364,17.1463,58700.0
2009-01-22 11:40:00,34.47,34.48,34.4,34.43,44500.0,17.1413,17.1463,17.1065,17.1215,44500.0
2009-01-22 11:50:00,34.43,34.54,34.4,34.44,35800.0,17.1215,17.1762,17.1065,17.1264,35800.0
2009-01-22 12:00:00,34.46,34.53,34.4,34.53,42600.0,17.1364,17.1712,17.1065,17.1712,42600.0
2009-01-22 12:10:00,34.53,34.65,34.5,34.61,33500.0,17.1712,17.2309,17.1563,17.211,33500.0
2009-01-22 12:20:00,34.64,34.64,34.48,34.58,25700.0,17.2259,17.2259,17.1463,17.196,25700.0
2009-01-22 12:30:00,34.57,34.63,34.5,34.52,33200.0,17.1911,17.2209,17.1563,17.1662,33200.0
2009-01-22 12:40:00,34.51,34.67,34.46,34.62,42100.0,17.1612,17.2408,17.1364,17.2159,42100.0
2009-01-22 12:50:00,34.61,34.62,34.51,34.52,26300.0,17.211,17.2159,17.1612,17.1662,26300.0
2009-01-22 13:00:00,34.52,34.7,34.52,34.6,42300.0,17.1662,17.2557,17.1662,17.206,42300.0
2009-01-22 13:10:00,34.59,34.59,34.39,34.52,33600.0,17.201,17.201,17.1016,17.1662,33600.0
2009-01-22 13:20:00,34.54,34.6,34.41,34.47,39500.0,17.1762,17.206,17.1115,17.1413,39500.0
2009-01-22 13:30:00,34.46,34.57,34.41,34.52,34300.0,17.1364,17.1911,17.1115,17.1662,34300.0
2009-01-22 13:40:00,34.52,34.72,34.46,34.7,54700.0,17.1662,17.2657,17.1364,17.2557,54700.0
2009-01-22 13:50:00,34.7,34.75,34.64,34.74,41300.0,17.2557,17.2806,17.2259,17.2756,41300.0
2009-01-22 14:00:00,34.73,34.89,34.64,34.79,79800.0,17.2706,17.3502,17.2259,17.3005,79800.0
2009-01-22 14:10:00,34.78,35.0,34.75,34.95,65800.0,17.2955,17.4049,17.2806,17.38,65800.0
2009-01-22 14:20:00,34.96,35.0,34.78,34.8,68000.0,17.385,17.4049,17.2955,17.3054,68000.0
2009-01-22 14:30:00,34.79,34.98,34.78,34.98,90700.0,17.3005,17.395,17.2955,17.395,90700.0
2009-01-22 14:40:00,34.99,35.02,34.77,34.86,102700.0,17.3999,17.4149,17.2905,17.3353,102700.0
2009-01-22 14:50:00,34.86,34.93,34.79,34.92,75100.0,17.3353,17.3701,17.3005,17.3651,75100.0
2009-01-22 15:00:00,34.92,34.92,34.67,34.73,123500.0,17.3651,17.3651,17.2408,17.2706,123500.0
2009-01-22 15:10:00,34.72,34.83,34.62,34.75,126400.0,17.2657,17.3204,17.2159,17.2806,126400.0
2009-01-22 15:20:00,34.76,34.88,34.69,34.84,148700.0,17.2856,17.3452,17.2507,17.3253,148700.0
2009-01-22 15:30:00,34.83,34.87,34.71,34.79,176600.0,17.3204,17.3403,17.2607,17.3005,176600.0
2009-01-22 15:40:00,34.78,35.04,34.78,35.03,201700.0,17.2955,17.4248,17.2955,17.4198,201700.0
2009-01-22 15:50:00,35.03,35.03,34.79,34.88,220600.0,17.4198,17.4198,17.3005,17.3452,220600.0
2009-01-23 09:30:00,34.59,34.59,34.28,34.28,130600.0,17.201,17.201,17.0469,17.0469,130600.0
2009-01-23 09:40:00,34.27,34.37,34.13,34.37,75300.0,17.0419,17.0916,16.9723,17.0916,75300.0
2009-01-23 09:50:00,34.36,34.43,34.32,34.38,39100.0,17.0866,17.1215,17.0668,17.0966,39100.0
2009-01-23 10:00:00,34.38,34.48,34.37,34.4,50500.0,17.0966,17.1463,17.0916,17.1065,50500.0
2009-01-23 10:10:00,34.38,34.43,34.33,34.4,46400.0,17.0966,17.1215,17.0717,17.1065,46400.0
2009-01-23 10:20:00,34.4,34.51,34.36,34.41,58200.0,17.1065,17.1612,17.0866,17.1115,58200.0
2009-01-23 10:30:00,34.4,34.4,34.2,34.22,68100.0,17.1065,17.1065,17.0071,17.017,68100.0
2009-01-23 10:40:00,34.22,34.22,34.1,34.19,39100.0,17.017,17.017,16.9574,17.0021,39100.0
2009-01-23 10:50:00,34.19,34.19,34.07,34.13,33100.0,17.0021,17.0021,16.9424,16.9723,33100.0
2009-01-23 11:00:00,34.12,34.41,34.12,34.33,55500.0,16.9673,17.1115,16.9673,17.0717,55500.0
2009-01-23 11:10:00,34.35,34.52,34.31,34.51,33900.0,17.0817,17.1662,17.0618,17.1612,33900.0
2009-01-23 11:20:00,34.5,34.6,34.45,34.5,33000.0,17.1563,17.206,17.1314,17.1563,33000.0
2009-01-23 11:30:00,34.52,34.53,34.45,34.5,49700.0,17.1662,17.1712,17.1314,17.1563,49700.0
2009-01-23 11:40:00,34.5,34.61,34.44,34.46,60000.0,17.1563,17.211,17.1264,17.1364,60000.0
2009-01-23 11:50:00,34.45,34.5,34.36,34.37,80000.0,17.1314,17.1563,17.0866,17.0916,80000.0
2009-01-23 12:00:00,34.37,34.48,34.33,34.42,54100.0,17.0916,17.1463,17.0717,17.1165,54100.0
2009-01-23 12:10:00,34.42,34.69,34.41,34.59,119000.0,17.1165,17.2507,17.1115,17.201,119000.0
2009-01-23 12:20:00,34.61,34.77,34.59,34.69,53200.0,17.211,17.2905,17.201,17.2507,53200.0
2009-01-23 12:30:00,34.66,34.66,34.38,34.38,33600.0,17.2358,17.2358,17.0966,17.0966,33600.0
2009-01-23 12:40:00,34.37,34.62,34.37,34.55,43400.0,17.0916,17.2159,17.0916,17.1811,43400.0
2009-01-23 12:50:00,34.54,34.65,34.5,34.6,32000.0,17.1762,17.2309,17.1563,17.206,32000.0
2009-01-23 13:00:00,34.57,34.65,34.49,34.61,31700.0,17.1911,17.2309,17.1513,17.211,31700.0
2009-01-23 13:10:00,34.59,34.9,34.59,34.89,65300.0,17.201,17.3552,17.201,17.3502,65300.0
2009-01-23 13:20:00,34.9,35.03,34.87,34.87,48200.0,17.3552,17.4198,17.3403,17.3403,48200.0
2009-01-23 13:30:00,34.84,34.94,34.79,34.91,39600.0,17.3253,17.3751,17.3005,17.3601,39600.0
2009-01-23 13:40:00,34.91,34.93,34.75,34.82,57200.0,17.3601,17.3701,17.2806,17.3154,57200.0
2009-01-23 13:50:00,34.81,34.99,34.71,34.99,55900.0,17.3104,17.3999,17.2607,17.3999,55900.0
2009-01-23 14:00:00,34.99,35.0,34.78,34.8,34900.0,17.3999,17.4049,17.2955,17.3054,34900.0
2009-01-23 14:10:00,34.79,34.79,34.7,34.76,30400.0,17.3005,17.3005,17.2557,17.2856,30400.0
2009-01-23 14:20:00,34.76,34.95,34.73,34.93,67500.0,17.2856,17.38,17.2706,17.3701,67500.0
2009-01-23 14:30:00,34.93,34.93,34.77,34.81,56500.0,17.3701,17.3701,17.2905,17.3104,56500.0
2009-01-23 14:40:00,34.81,35.03,34.78,34.96,80300.0,17.3104,17.4198,17.2955,17.385,80300.0
2009-01-23 14:50:00,34.96,34.96,34.73,34.77,76600.0,17.385,17.385,17.2706,17.2905,76600.0
2009-01-23 15:00:00,34.78,34.95,34.72,34.74,75900.0,17.2955,17.38,17.2657,17.2756,75900.0
2009-01-23 15:10:00,34.73,34.94,34.7,34.87,118300.0,17.2706,17.3751,17.2557,17.3403,118300.0
2009-01-23 15:20:00,34.88,35.0,34.84,34.92,72800.0,17.3452,17.4049,17.3253,17.3651,72800.0
2009-01-23 15:30:00,34.92,34.97,34.78,34.94,190300.0,17.3651,17.39,17.2955,17.3751,190300.0
2009-01-23 15:40:00,34.94,35.0,34.83,35.0,98500.0,17.3751,17.4049,17.3204,17.4049,98500.0
2009-01-23 15:50:00,35.0,35.12,34.95,34.95,178900.0,17.4049,17.4646,17.38,17.38,178900.0
2009-01-26 09:30:00,35.13,35.24,34.9,35.2,117600.0,17.4696,17.5243,17.3552,17.5044,117600.0
2009-01-26 09:40:00,35.23,35.42,35.23,35.38,85400.0,17.5193,17.6138,17.5193,17.5939,85400.0
2009-01-26 09:50:00,35.38,35.41,35.22,35.31,293900.0,17.5939,17.6088,17.5143,17.5591,293900.0
2009-01-26 10:00:00,35.31,35.55,35.25,35.29,131300.0,17.5591,17.6784,17.5292,17.5491,131300.0
2009-01-26 10:10:00,35.27,35.31,35.25,35.3,147000.0,17.5392,17.5591,17.5292,17.5541,147000.0
2009-01-26 10:20:00,35.29,35.37,35.26,35.3,117100.0,17.5491,17.5889,17.5342,17.5541,117100.0
2009-01-26 10:30:00,35.31,35.32,35.16,35.18,69600.0,17.5591,17.564,17.4845,17.4944,69600.0
2009-01-26 10:40:00,35.18,35.4,35.16,35.4,63400.0,17.4944,17.6038,17.4845,17.6038,63400.0
2009-01-26 10:50:00,35.4,35.47,35.39,35.42,83600.0,17.6038,17.6386,17.5988,17.6138,83600.0
2009-01-26 11:00:00,35.43,35.52,35.42,35.45,77600.0,17.6187,17.6635,17.6138,17.6287,77600.0
2009-01-26 11:10:00,35.47,35.55,35.46,35.55,71600.0,17.6386,17.6784,17.6337,17.6784,71600.0
2009-01-26 11:20:00,35.55,35.59,35.53,35.58,53200.0,17.6784,17.6983,17.6685,17.6933,53200.0
2009-01-26 11:30:00,35.59,35.72,35.58,35.72,67800.0,17.6983,17.7629,17.6933,17.7629,67800.0
2009-01-26 11:40:00,35.72,35.77,35.66,35.66,68600.0,17.7629,17.7878,17.7331,17.7331,68600.0
2009-01-26 11:50:00,35.66,35.8,35.65,35.78,181900.0,17.7331,17.8027,17.7281,17.7928,181900.0
2009-01-26 12:00:00,35.77,35.79,35.72,35.75,54200.0,17.7878,17.7978,17.7629,17.7779,54200.0
2009-01-26 12:10:00,35.75,35.8,35.74,35.77,95500.0,17.7779,17.8027,17.7729,17.7878,95500.0
2009-01-26 12:20:00,35.77,35.83,35.74,35.81,96300.0,17.7878,17.8176,17.7729,17.8077,96300.0
2009-01-26 12:30:00,35.82,35.9,35.81,35.89,73800.0,17.8127,17.8525,17.8077,17.8475,73800.0
2009-01-26 12:40:00,35.88,35.97,35.86,35.96,67400.0,17.8425,17.8873,17.8326,17.8823,67400.0
2009-01-26 12:50:00,35.96,36.04,35.92,35.98,110700.0,17.8823,17.9221,17.8624,17.8922,110700.0
2009-01-26 13:00:00,35.99,36.07,35.78,35.79,124500.0,17.8972,17.937,17.7928,17.7978,124500.0
2009-01-26 13:10:00,35.8,35.87,35.72,35.83,60800.0,17.8027,17.8375,17.7629,17.8176,60800.0
2009-01-26 13:20:00,35.82,35.99,35.8,35.98,88800.0,17.8127,17.8972,17.8027,17.8922,88800.0
2009-01-26 13:30:00,35.98,35.99,35.77,35.79,88300.0,17.8922,17.8972,17.7878,17.7978,88300.0
2009-01-26 13:40:00,35.8,35.95,35.79,35.86,110300.0,17.8027,17.8773,17.7978,17.8326,110300.0
2009-01-26 13:50:00,35.85,35.9,35.69,35.73,78800.0,17.8276,17.8525,17.748,17.7679,78800.0
2009-01-26 14:00:00,35.75,35.76,35.56,35.64,74300.0,17.7779,17.7828,17.6834,17.7232,74300.0
2009-01-26 14:10:00,35.65,35.67,35.57,35.66,71800.0,17.7281,17.7381,17.6884,17.7331,71800.0
2009-01-26 14:20:00,35.66,35.75,35.65,35.7,80100.0,17.7331,17.7779,17.7281,17.753,80100.0
2009-01-26 14:30:00,35.71,35.78,35.69,35.72,77200.0,17.758,17.7928,17.748,17.7629,77200.0
2009-01-26 14:40:00,35.72,35.85,35.61,35.83,109200.0,17.7629,17.8276,17.7082,17.8176,109200.0
2009-01-26 14:50:00,35.82,35.87,35.73,35.82,74500.0,17.8127,17.8375,17.7679,17.8127,74500.0
2009-01-26 15:00:00,35.81,35.91,35.79,35.9,99300.0,17.8077,17.8574,17.7978,17.8525,99300.0
2009-01-26 15:10:00,35.9,35.94,35.75,35.78,109300.0,17.8525,17.8724,17.7779,17.7928,109300.0
2009-01-26 15:20:00,35.77,35.93,35.75,35.76,136400.0,17.7878,17.8674,17.7779,17.7828,136400.0
2009-01-26 15:30:00,35.76,35.89,35.65,35.66,163600.0,17.7828,17.8475,17.7281,17.7331,163600.0
2009-01-26 15:40:00,35.66,35.76,35.57,35.72,216000.0,17.7331,17.7828,17.6884,17.7629,216000.0
2009-01-26 15:50:00,35.72,35.82,35.65,35.74,235200.0,17.7629,17.8127,17.7281,17.7729,235200.0
2009-01-27 09:30:00,35.97,35.97,35.69,35.85,73100.0,17.8873,17.8873,17.748,17.8276,73100.0
2009-01-27 09:40:00,35.86,35.86,35.71,35.78,74000.0,17.8326,17.8326,17.758,17.7928,74000.0
2009-01-27 09:50:00,35.78,35.82,35.68,35.78,51800.0,17.7928,17.8127,17.7431,17.7928,51800.0
2009-01-27 10:00:00,35.77,35.8,35.47,35.48,57400.0,17.7878,17.8027,17.6386,17.6436,57400.0
2009-01-27 10:10:00,35.49,35.5,35.36,35.36,51800.0,17.6486,17.6535,17.5839,17.5839,51800.0
2009-01-27 10:20:00,35.37,35.51,35.36,35.51,59200.0,17.5889,17.6585,17.5839,17.6585,59200.0
2009-01-27 10:30:00,35.5,35.64,35.47,35.61,42200.0,17.6535,17.7232,17.6386,17.7082,42200.0
2009-01-27 10:40:00,35.61,35.73,35.53,35.53,52600.0,17.7082,17.7679,17.6685,17.6685,52600.0
2009-01-27 10:50:00,35.53,35.61,35.51,35.59,106000.0,17.6685,17.7082,17.6585,17.6983,106000.0
2009-01-27 11:00:00,35.59,35.64,35.54,35.59,65100.0,17.6983,17.7232,17.6734,17.6983,65100.0
2009-01-27 11:10:00,35.6,35.69,35.54,35.65,58000.0,17.7033,17.748,17.6734,17.7281,58000.0
2009-01-27 11:20:00,35.65,35.67,35.63,35.67,42100.0,17.7281,17.7381,17.7182,17.7381,42100.0
2009-01-27 11:30:00,35.67,35.69,35.59,35.63,58600.0,17.7381,17.748,17.6983,17.7182,58600.0
2009-01-27 11:40:00,35.63,35.7,35.58,35.63,35600.0,17.7182,17.753,17.6933,17.7182,35600.0
2009-01-27 11:50:00,35.62,35.7,35.56,35.57,46100.0,17.7132,17.753,17.6834,17.6884,46100.0
2009-01-27 12:00:00,35.57,35.6,35.48,35.51,69500.0,17.6884,17.7033,17.6436,17.6585,69500.0
2009-01-27 12:10:00,35.5,35.6,35.5,35.59,252300.0,17.6535,17.7033,17.6535,17.6983,252300.0
2009-01-27 12:20:00,35.59,35.74,35.58,35.69,48000.0,17.6983,17.7729,17.6933,17.748,48000.0
2009-01-27 12:30:00,35.7,35.7,35.59,35.61,46200.0,17.753,17.753,17.6983,17.7082,46200.0
2009-01-27 12:40:00,35.6,35.68,35.54,35.56,38500.0,17.7033,17.7431,17.6734,17.6834,38500.0
2009-01-27 12:50:00,35.57,35.6,35.51,35.56,35400.0,17.6884,17.7033,17.6585,17.6834,35400.0
2009-01-27 13:00:00,35.57,35.62,35.51,35.56,53200.0,17.6884,17.7132,17.6585,17.6834,53200.0
2009-01-27 13:10:00,35.57,35.63,35.42,35.45,74000.0,17.6884,17.7182,17.6138,17.6287,74000.0
2009-01-27 13:20:00,35.45,35.59,35.43,35.44,56000.0,17.6287,17.6983,17.6187,17.6237,56000.0
2009-01-27 13:30:00,35.45,35.49,35.37,35.49,51000.0,17.6287,17.6486,17.5889,17.6486,51000.0
2009-01-27 13:40:00,35.49,35.66,35.49,35.55,65800.0,17.6486,17.7331,17.6486,17.6784,65800.0
2009-01-27 13:50:00,35.55,35.59,35.44,35.45,42300.0,17.6784,17.6983,17.6237,17.6287,42300.0
2009-01-27 14:00:00,35.46,35.46,35.34,35.38,54000.0,17.6337,17.6337,17.574,17.5939,54000.0
2009-01-27 14:10:00,35.38,35.46,35.32,35.45,61900.0,17.5939,17.6337,17.564,17.6287,61900.0
2009-01-27 14:20:00,35.45,35.46,35.3,35.32,63600.0,17.6287,17.6337,17.5541,17.564,63600.0
2009-01-27 14:30:00,35.32,35.47,35.25,35.41,77500.0,17.564,17.6386,17.5292,17.6088,77500.0
2009-01-27 14:40:00,35.4,35.44,35.33,35.39,58000.0,17.6038,17.6237,17.569,17.5988,58000.0
2009-01-27 14:50:00,35.4,35.52,35.39,35.46,65200.0,17.6038,17.6635,17.5988,17.6337,65200.0
2009-01-27 15:00:00,35.47,35.55,35.39,35.5,104400.0,17.6386,17.6784,17.5988,17.6535,104400.0
2009-01-27 15:10:00,35.52,35.61,35.48,35.57,76900.0,17.6635,17.7082,17.6436,17.6884,76900.0
2009-01-27 15:20:00,35.57,35.72,35.56,35.62,107400.0,17.6884,17.7629,17.6834,17.7132,107400.0
2009-01-27 15:30:00,35.61,35.62,35.47,35.57,124000.0,17.7082,17.7132,17.6386,17.6884,124000.0
2009-01-27 15:40:00,35.57,35.59,35.36,35.4,161800.0,17.6884,17.6983,17.5839,17.6038,161800.0
2009-01-27 15:50:00,35.41,35.57,35.4,35.49,158900.0,17.6088,17.6884,17.6038,17.6486,158900.0
2009-01-28 09:30:00,35.95,35.95,35.51,35.57,87000.0,17.8773,17.8773,17.6585,17.6884,87000.0
2009-01-28 09:40:00,35.61,35.75,35.59,35.73,33300.0,17.7082,17.7779,17.6983,17.7679,33300.0
2009-01-28 09:50:00,35.75,35.78,35.65,35.71,43700.0,17.7779,17.7928,17.7281,17.758,43700.0
2009-01-28 10:00:00,35.7,35.77,35.68,35.73,29100.0,17.753,17.7878,17.7431,17.7679,29100.0
2009-01-28 10:10:00,35.73,35.75,35.57,35.59,33500.0,17.7679,17.7779,17.6884,17.6983,33500.0
2009-01-28 10:20:00,35.59,35.62,35.51,35.62,41200.0,17.6983,17.7132,17.6585,17.7132,41200.0
2009-01-28 10:30:00,35.61,35.69,35.52,35.53,61600.0,17.7082,17.748,17.6635,17.6685,61600.0
2009-01-28 10:40:00,35.54,35.59,35.43,35.45,58200.0,17.6734,17.6983,17.6187,17.6287,58200.0
2009-01-28 10:50:00,35.46,35.46,35.39,35.42,40000.0,17.6337,17.6337,17.5988,17.6138,40000.0
2009-01-28 11:00:00,35.42,35.47,35.39,35.44,48500.0,17.6138,17.6386,17.5988,17.6237,48500.0
2009-01-28 11:10:00,35.44,35.45,35.29,35.29,38300.0,17.6237,17.6287,17.5491,17.5491,38300.0
2009-01-28 11:20:00,35.3,35.43,35.29,35.32,47700.0,17.5541,17.6187,17.5491,17.564,47700.0
2009-01-28 11:30:00,35.33,35.36,35.25,35.29,38700.0,17.569,17.5839,17.5292,17.5491,38700.0
2009-01-28 11:40:00,35.27,35.37,35.27,35.29,42200.0,17.5392,17.5889,17.5392,17.5491,42200.0
2009-01-28 11:50:00,35.3,35.4,35.3,35.35,42000.0,17.5541,17.6038,17.5541,17.579,42000.0
2009-01-28 12:00:00,35.36,35.45,35.33,35.45,34800.0,17.5839,17.6287,17.569,17.6287,34800.0
2009-01-28 12:10:00,35.45,35.52,35.45,35.47,45300.0,17.6287,17.6635,17.6287,17.6386,45300.0
2009-01-28 12:20:00,35.49,35.52,35.47,35.49,29500.0,17.6486,17.6635,17.6386,17.6486,29500.0
2009-01-28 12:30:00,35.5,35.56,35.47,35.51,59000.0,17.6535,17.6834,17.6386,17.6585,59000.0
2009-01-28 12:40:00,35.5,35.5,35.43,35.47,38700.0,17.6535,17.6535,17.6187,17.6386,38700.0
2009-01-28 12:50:00,35.47,35.48,35.43,35.46,55000.0,17.6386,17.6436,17.6187,17.6337,55000.0
2009-01-28 13:00:00,35.46,35.66,35.44,35.61,67900.0,17.6337,17.7331,17.6237,17.7082,67900.0
2009-01-28 13:10:00,35.6,35.73,35.59,35.72,44800.0,17.7033,17.7679,17.6983,17.7629,44800.0
2009-01-28 13:20:00,35.71,35.85,35.71,35.81,57600.0,17.758,17.8276,17.758,17.8077,57600.0
2009-01-28 13:30:00,35.82,35.88,35.8,35.88,73100.0,17.8127,17.8425,17.8027,17.8425,73100.0
2009-01-28 13:40:00,35.89,36.08,35.89,36.06,144600.0,17.8475,17.942,17.8475,17.932,144600.0
2009-01-28 13:50:00,36.06,36.09,35.8,35.82,101300.0,17.932,17.9469,17.8027,17.8127,101300.0
2009-01-28 14:00:00,35.82,35.82,35.74,35.75,66100.0,17.8127,17.8127,17.7729,17.7779,66100.0
2009-01-28 14:10:00,35.75,35.87,35.59,35.77,64000.0,17.7779,17.8375,17.6983,17.7878,64000.0
2009-01-28 14:20:00,35.76,35.87,35.63,35.75,93400.0,17.7828,17.8375,17.7182,17.7779,93400.0
2009-01-28 14:30:00,35.75,35.83,35.53,35.62,101800.0,17.7779,17.8176,17.6685,17.7132,101800.0
2009-01-28 14:40:00,35.62,35.7,35.54,35.64,85500.0,17.7132,17.753,17.6734,17.7232,85500.0
2009-01-28 14:50:00,35.66,35.83,35.55,35.82,131000.0,17.7331,17.8176,17.6784,17.8127,131000.0
2009-01-28 15:00:00,35.82,35.91,35.44,35.49,206900.0,17.8127,17.8574,17.6237,17.6486,206900.0
2009-01-28 15:10:00,35.49,35.58,35.42,35.52,149800.0,17.6486,17.6933,17.6138,17.6635,149800.0
2009-01-28 15:20:00,35.53,35.57,35.28,35.5,139000.0,17.6685,17.6884,17.5441,17.6535,139000.0
2009-01-28 15:30:00,35.49,35.59,35.4,35.55,151400.0,17.6486,17.6983,17.6038,17.6784,151400.0
2009-01-28 15:40:00,35.55,35.77,35.54,35.7,221500.0,17.6784,17.7878,17.6734,17.753,221500.0
2009-01-28 15:50:00,35.7,35.71,35.5,35.67,322600.0,17.753,17.758,17.6535,17.7381,322600.0
2009-01-29 09:30:00,35.41,35.91,35.26,35.61,128500.0,17.6088,17.8574,17.5342,17.7082,128500.0
2009-01-29 09:40:00,35.62,35.96,35.56,35.85,140400.0,17.7132,17.8823,17.6834,17.8276,140400.0
2009-01-29 09:50:00,35.85,35.89,35.76,35.84,47000.0,17.8276,17.8475,17.7828,17.8226,47000.0
2009-01-29 10:00:00,35.83,36.01,35.66,36.0,117500.0,17.8176,17.9072,17.7331,17.9022,117500.0
2009-01-29 10:10:00,36.01,36.09,35.95,36.08,95900.0,17.9072,17.9469,17.8773,17.942,95900.0
2009-01-29 10:20:00,36.08,36.55,36.08,36.55,165000.0,17.942,18.1757,17.942,18.1757,165000.0
2009-01-29 10:30:00,36.53,36.57,36.42,36.46,123400.0,18.1657,18.1856,18.111,18.1309,123400.0
2009-01-29 10:40:00,36.46,36.52,36.2,36.23,65100.0,18.1309,18.1608,18.0016,18.0166,65100.0
2009-01-29 10:50:00,36.24,36.54,36.21,36.48,85100.0,18.0215,18.1707,18.0066,18.1409,85100.0
2009-01-29 11:00:00,36.48,36.49,36.37,36.49,45900.0,18.1409,18.1459,18.0862,18.1459,45900.0
2009-01-29 11:10:00,36.49,36.65,36.48,36.53,109100.0,18.1459,18.2254,18.1409,18.1657,109100.0
2009-01-29 11:20:00,36.53,36.53,36.42,36.42,70900.0,18.1657,18.1657,18.111,18.111,70900.0
2009-01-29 11:30:00,36.42,36.46,36.38,36.39,49900.0,18.111,18.1309,18.0912,18.0961,49900.0
2009-01-29 11:40:00,36.38,36.43,36.18,36.2,59800.0,18.0912,18.116,17.9917,18.0016,59800.0
2009-01-29 11:50:00,36.19,36.28,36.13,36.25,42900.0,17.9967,18.0414,17.9668,18.0265,42900.0
2009-01-29 12:00:00,36.23,36.25,36.11,36.19,38000.0,18.0166,18.0265,17.9569,17.9967,38000.0
2009-01-29 12:10:00,36.19,36.21,36.11,36.13,29200.0,17.9967,18.0066,17.9569,17.9668,29200.0
2009-01-29 12:20:00,36.13,36.16,36.06,36.06,24700.0,17.9668,17.9818,17.932,17.932,24700.0
2009-01-29 12:30:00,36.07,36.14,36.01,36.02,19500.0,17.937,17.9718,17.9072,17.9121,19500.0
2009-01-29 12:40:00,36.02,36.08,35.97,35.99,25500.0,17.9121,17.942,17.8873,17.8972,25500.0
2009-01-29 12:50:00,35.99,36.06,35.83,35.87,33900.0,17.8972,17.932,17.8176,17.8375,33900.0
2009-01-29 13:00:00,35.87,35.98,35.86,35.95,32500.0,17.8375,17.8922,17.8326,17.8773,32500.0
2009-01-29 13:10:00,35.96,35.99,35.9,35.9,21600.0,17.8823,17.8972,17.8525,17.8525,21600.0
2009-01-29 13:20:00,35.91,35.96,35.83,35.94,20800.0,17.8574,17.8823,17.8176,17.8724,20800.0
2009-01-29 13:30:00,35.95,36.0,35.85,35.86,29900.0,17.8773,17.9022,17.8276,17.8326,29900.0
2009-01-29 13:40:00,35.87,35.94,35.76,35.77,36700.0,17.8375,17.8724,17.7828,17.7878,36700.0
2009-01-29 13:50:00,35.77,35.9,35.69,35.89,50500.0,17.7878,17.8525,17.748,17.8475,50500.0
2009-01-29 14:00:00,35.9,36.06,35.89,35.99,67200.0,17.8525,17.932,17.8475,17.8972,67200.0
2009-01-29 14:10:00,35.99,36.02,35.93,36.02,68200.0,17.8972,17.9121,17.8674,17.9121,68200.0
2009-01-29 14:20:00,36.02,36.09,35.98,36.08,48800.0,17.9121,17.9469,17.8922,17.942,48800.0
2009-01-29 14:30:00,36.07,36.14,36.03,36.07,49600.0,17.937,17.9718,17.9171,17.937,49600.0
2009-01-29 14:40:00,36.07,36.17,36.07,36.12,52700.0,17.937,17.9867,17.937,17.9619,52700.0
2009-01-29 14:50:00,36.13,36.16,36.05,36.07,64000.0,17.9668,17.9818,17.9271,17.937,64000.0
2009-01-29 15:00:00,36.06,36.28,36.06,36.16,97000.0,17.932,18.0414,17.932,17.9818,97000.0
2009-01-29 15:10:00,36.17,36.25,36.08,36.25,90900.0,17.9867,18.0265,17.942,18.0265,90900.0
2009-01-29 15:20:00,36.25,36.25,36.07,36.2,96000.0,18.0265,18.0265,17.937,18.0016,96000.0
2009-01-29 15:30:00,36.2,36.28,36.08,36.18,176100.0,18.0016,18.0414,17.942,17.9917,176100.0
2009-01-29 15:40:00,36.19,36.37,36.09,36.11,165000.0,17.9967,18.0862,17.9469,17.9569,165000.0
2009-01-29 15:50:00,36.12,36.33,36.09,36.11,243200.0,17.9619,18.0663,17.9469,17.9569,243200.0
2009-01-30 09:30:00,36.31,36.44,36.04,36.09,85400.0,18.0563,18.121,17.9221,17.9469,85400.0
2009-01-30 09:40:00,36.08,36.28,36.08,36.2,56000.0,17.942,18.0414,17.942,18.0016,56000.0
2009-01-30 09:50:00,36.18,36.31,36.1,36.11,49000.0,17.9917,18.0563,17.9519,17.9569,49000.0
2009-01-30 10:00:00,36.1,36.17,35.92,35.94,50400.0,17.9519,17.9867,17.8624,17.8724,50400.0
2009-01-30 10:10:00,35.94,35.98,35.84,35.91,45000.0,17.8724,17.8922,17.8226,17.8574,45000.0
2009-01-30 10:20:00,35.92,35.94,35.84,35.88,36200.0,17.8624,17.8724,17.8226,17.8425,36200.0
2009-01-30 10:30:00,35.86,35.89,35.63,35.63,43000.0,17.8326,17.8475,17.7182,17.7182,43000.0
2009-01-30 10:40:00,35.65,35.65,35.5,35.52,40500.0,17.7281,17.7281,17.6535,17.6635,40500.0
2009-01-30 10:50:00,35.54,35.58,35.48,35.58,39400.0,17.6734,17.6933,17.6436,17.6933,39400.0
2009-01-30 11:00:00,35.59,35.63,35.53,35.57,25100.0,17.6983,17.7182,17.6685,17.6884,25100.0
2009-01-30 11:10:00,35.56,35.57,35.3,35.3,43000.0,17.6834,17.6884,17.5541,17.5541,43000.0
2009-01-30 11:20:00,35.3,35.34,35.26,35.28,31800.0,17.5541,17.574,17.5342,17.5441,31800.0
2009-01-30 11:30:00,35.28,35.36,35.27,35.33,26000.0,17.5441,17.5839,17.5392,17.569,26000.0
2009-01-30 11:40:00,35.34,35.45,35.34,35.43,21800.0,17.574,17.6287,17.574,17.6187,21800.0
2009-01-30 11:50:00,35.43,35.44,35.32,35.32,20600.0,17.6187,17.6237,17.564,17.564,20600.0
2009-01-30 12:00:00,35.33,35.35,35.31,35.34,29900.0,17.569,17.579,17.5591,17.574,29900.0
2009-01-30 12:10:00,35.35,35.36,35.27,35.3,83600.0,17.579,17.5839,17.5392,17.5541,83600.0
2009-01-30 12:20:00,35.3,35.37,35.3,35.35,31200.0,17.5541,17.5889,17.5541,17.579,31200.0
2009-01-30 12:30:00,35.36,35.37,35.31,35.35,21300.0,17.5839,17.5889,17.5591,17.579,21300.0
2009-01-30 12:40:00,35.35,35.46,35.34,35.43,28400.0,17.579,17.6337,17.574,17.6187,28400.0
2009-01-30 12:50:00,35.42,35.49,35.39,35.47,29600.0,17.6138,17.6486,17.5988,17.6386,29600.0
2009-01-30 13:00:00,35.47,35.58,35.44,35.46,66400.0,17.6386,17.6933,17.6237,17.6337,66400.0
2009-01-30 13:10:00,35.46,35.48,35.32,35.35,37100.0,17.6337,17.6436,17.564,17.579,37100.0
2009-01-30 13:20:00,35.36,35.39,35.12,35.22,55900.0,17.5839,17.5988,17.4646,17.5143,55900.0
2009-01-30 13:30:00,35.23,35.23,35.12,35.14,53900.0,17.5193,17.5193,17.4646,17.4745,53900.0
2009-01-30 13:40:00,35.14,35.18,35.07,35.14,80500.0,17.4745,17.4944,17.4397,17.4745,80500.0
2009-01-30 13:50:00,35.14,35.23,35.06,35.16,53700.0,17.4745,17.5193,17.4347,17.4845,53700.0
2009-01-30 14:00:00,35.16,35.24,35.06,35.13,67300.0,17.4845,17.5243,17.4347,17.4696,67300.0
2009-01-30 14:10:00,35.12,35.17,35.04,35.1,53700.0,17.4646,17.4894,17.4248,17.4546,53700.0
2009-01-30 14:20:00,35.09,35.31,35.03,35.28,81000.0,17.4497,17.5591,17.4198,17.5441,81000.0
2009-01-30 14:30:00,35.26,35.39,35.25,35.3,78000.0,17.5342,17.5988,17.5292,17.5541,78000.0
2009-01-30 14:40:00,35.29,35.32,35.24,35.26,66000.0,17.5491,17.564,17.5243,17.5342,66000.0
2009-01-30 14:50:00,35.26,35.28,35.15,35.27,83300.0,17.5342,17.5441,17.4795,17.5392,83300.0
2009-01-30 15:00:00,35.25,35.34,35.14,35.16,88000.0,17.5292,17.574,17.4745,17.4845,88000.0
2009-01-30 15:10:00,35.16,35.4,35.15,35.22,83700.0,17.4845,17.6038,17.4795,17.5143,83700.0
2009-01-30 15:20:00,35.21,35.22,34.98,34.98,114400.0,17.5093,17.5143,17.395,17.395,114400.0
2009-01-30 15:30:00,34.98,35.02,34.79,34.91,158500.0,17.395,17.4149,17.3005,17.3601,158500.0
2009-01-30 15:40:00,34.9,35.28,34.9,35.19,290200.0,17.3552,17.5441,17.3552,17.4994,290200.0
2009-01-30 15:50:00,35.19,35.24,34.98,35.16,477900.0,17.4994,17.5243,17.395,17.4845,477900.0
2009-02-02 09:30:00,34.82,35.06,34.65,34.98,153200.0,17.3154,17.4347,17.2309,17.395,153200.0
2009-02-02 09:40:00,34.99,35.02,34.95,34.99,188500.0,17.3999,17.4149,17.38,17.3999,188500.0
2009-02-02 09:50:00,35.0,35.15,34.97,35.14,93600.0,17.4049,17.4795,17.39,17.4745,93600.0
2009-02-02 10:00:00,35.14,35.21,34.95,35.02,112500.0,17.4745,17.5093,17.38,17.4149,112500.0
2009-02-02 10:10:00,35.01,35.13,34.98,35.0,59100.0,17.4099,17.4696,17.395,17.4049,59100.0
2009-02-02 10:20:00,35.01,35.02,34.94,35.02,140700.0,17.4099,17.4149,17.3751,17.4149,140700.0
2009-02-02 10:30:00,35.03,35.05,34.98,35.0,158500.0,17.4198,17.4298,17.395,17.4049,158500.0
2009-02-02 10:40:00,35.0,35.05,34.99,35.05,75700.0,17.4049,17.4298,17.3999,17.4298,75700.0
2009-02-02 10:50:00,35.05,35.37,35.03,35.31,247000.0,17.4298,17.5889,17.4198,17.5591,247000.0
2009-02-02 11:00:00,35.31,35.31,35.18,35.25,44800.0,17.5591,17.5591,17.4944,17.5292,44800.0
2009-02-02 11:10:00,35.25,35.35,35.25,35.34,47500.0,17.5292,17.579,17.5292,17.574,47500.0
2009-02-02 11:20:00,35.34,35.59,35.23,35.56,200000.0,17.574,17.6983,17.5193,17.6834,200000.0
2009-02-02 11:30:00,35.56,35.74,35.55,35.6,179200.0,17.6834,17.7729,17.6784,17.7033,179200.0
2009-02-02 11:40:00,35.6,35.67,35.58,35.62,44400.0,17.7033,17.7381,17.6933,17.7132,44400.0
2009-02-02 11:50:00,35.63,35.72,35.62,35.72,71800.0,17.7182,17.7629,17.7132,17.7629,71800.0
2009-02-02 12:00:00,35.72,35.9,35.72,35.9,106500.0,17.7629,17.8525,17.7629,17.8525,106500.0
2009-02-02 12:10:00,35.9,36.0,35.87,35.94,112700.0,17.8525,17.9022,17.8375,17.8724,112700.0
2009-02-02 12:20:00,35.92,35.98,35.87,35.96,105600.0,17.8624,17.8922,17.8375,17.8823,105600.0
2009-02-02 12:30:00,35.96,36.11,35.94,36.11,69400.0,17.8823,17.9569,17.8724,17.9569,69400.0
2009-02-02 12:40:00,36.11,36.15,36.01,36.11,83000.0,17.9569,17.9768,17.9072,17.9569,83000.0
2009-02-02 12:50:00,36.11,36.18,36.09,36.14,60000.0,17.9569,17.9917,17.9469,17.9718,60000.0
2009-02-02 13:00:00,36.12,36.2,36.05,36.18,128700.0,17.9619,18.0016,17.9271,17.9917,128700.0
2009-02-02 13:10:00,36.19,36.24,36.12,36.24,108700.0,17.9967,18.0215,17.9619,18.0215,108700.0
2009-02-02 13:20:00,36.24,36.26,36.14,36.24,132300.0,18.0215,18.0315,17.9718,18.0215,132300.0
2009-02-02 13:30:00,36.25,36.35,36.22,36.32,129100.0,18.0265,18.0762,18.0116,18.0613,129100.0
2009-02-02 13:40:00,36.31,36.35,36.27,36.34,100400.0,18.0563,18.0762,18.0365,18.0713,100400.0
2009-02-02 13:50:00,36.34,36.4,36.19,36.19,172100.0,18.0713,18.1011,17.9967,17.9967,172100.0
2009-02-02 14:00:00,36.19,36.25,36.01,36.05,208800.0,17.9967,18.0265,17.9072,17.9271,208800.0
2009-02-02 14:10:00,36.06,36.19,36.02,36.14,104600.0,17.932,17.9967,17.9121,17.9718,104600.0
2009-02-02 14:20:00,36.12,36.23,36.11,36.21,73900.0,17.9619,18.0166,17.9569,18.0066,73900.0
2009-02-02 14:30:00,36.21,36.21,36.06,36.11,52500.0,18.0066,18.0066,17.932,17.9569,52500.0
2009-02-02 14:40:00,36.11,36.25,36.1,36.17,66300.0,17.9569,18.0265,17.9519,17.9867,66300.0
2009-02-02 14:50:00,36.16,36.21,36.11,36.12,44600.0,17.9818,18.0066,17.9569,17.9619,44600.0
2009-02-02 15:00:00,36.11,36.31,36.09,36.21,117300.0,17.9569,18.0563,17.9469,18.0066,117300.0
2009-02-02 15:10:00,36.22,36.27,36.15,36.26,82900.0,18.0116,18.0365,17.9768,18.0315,82900.0
2009-02-02 15:20:00,36.26,36.39,36.24,36.33,143500.0,18.0315,18.0961,18.0215,18.0663,143500.0
2009-02-02 15:30:00,36.33,36.43,36.25,36.28,156900.0,18.0663,18.116,18.0265,18.0414,156900.0
2009-02-02 15:40:00,36.28,36.47,36.25,36.29,139000.0,18.0414,18.1359,18.0265,18.0464,139000.0
2009-02-02 15:50:00,36.29,36.38,36.2,36.23,224700.0,18.0464,18.0912,18.0016,18.0166,224700.0
2009-02-03 09:30:00,36.37,36.37,35.84,35.87,56200.0,18.0862,18.0862,17.8226,17.8375,56200.0
2009-02-03 09:40:00,35.87,36.11,35.87,36.01,83500.0,17.8375,17.9569,17.8375,17.9072,83500.0
2009-02-03 09:50:00,36.03,36.07,35.82,35.83,50600.0,17.9171,17.937,17.8127,17.8176,50600.0
2009-02-03 10:00:00,35.84,36.17,35.84,36.02,130500.0,17.8226,17.9867,17.8226,17.9121,130500.0
2009-02-03 10:10:00,36.04,36.16,35.95,35.96,46500.0,17.9221,17.9818,17.8773,17.8823,46500.0
2009-02-03 10:20:00,35.96,36.05,35.94,36.03,31500.0,17.8823,17.9271,17.8724,17.9171,31500.0
2009-02-03 10:30:00,36.01,36.15,35.96,36.06,35000.0,17.9072,17.9768,17.8823,17.932,35000.0
2009-02-03 10:40:00,36.06,36.14,35.98,36.05,56000.0,17.932,17.9718,17.8922,17.9271,56000.0
2009-02-03 10:50:00,36.04,36.14,35.97,36.14,72200.0,17.9221,17.9718,17.8873,17.9718,72200.0
2009-02-03 11:00:00,36.13,36.37,36.13,36.25,59300.0,17.9668,18.0862,17.9668,18.0265,59300.0
2009-02-03 11:10:00,36.27,36.32,36.13,36.16,40700.0,18.0365,18.0613,17.9668,17.9818,40700.0
2009-02-03 11:20:00,36.17,36.17,36.02,36.08,64200.0,17.9867,17.9867,17.9121,17.942,64200.0
2009-02-03 11:30:00,36.08,36.13,35.98,36.03,63100.0,17.942,17.9668,17.8922,17.9171,63100.0
2009-02-03 11:40:00,36.03,36.08,36.0,36.08,45500.0,17.9171,17.942,17.9022,17.942,45500.0
2009-02-03 11:50:00,36.08,36.11,36.05,36.08,49200.0,17.942,17.9569,17.9271,17.942,49200.0
2009-02-03 12:00:00,36.08,36.11,36.05,36.1,31700.0,17.942,17.9569,17.9271,17.9519,31700.0
2009-02-03 12:10:00,36.08,36.21,36.06,36.1,58900.0,17.942,18.0066,17.932,17.9519,58900.0
2009-02-03 12:20:00,36.11,36.18,36.08,36.13,21900.0,17.9569,17.9917,17.942,17.9668,21900.0
2009-02-03 12:30:00,36.15,36.24,36.14,36.21,69200.0,17.9768,18.0215,17.9718,18.0066,69200.0
2009-02-03 12:40:00,36.22,36.29,36.22,36.22,51300.0,18.0116,18.0464,18.0116,18.0116,51300.0
2009-02-03 12:50:00,36.22,36.27,36.18,36.2,51500.0,18.0116,18.0365,17.9917,18.0016,51500.0
2009-02-03 13:00:00,36.2,36.31,36.16,36.29,50000.0,18.0016,18.0563,17.9818,18.0464,50000.0
2009-02-03 13:10:00,36.29,36.39,36.27,36.37,30700.0,18.0464,18.0961,18.0365,18.0862,30700.0
2009-02-03 13:20:00,36.38,36.39,36.3,36.3,54800.0,18.0912,18.0961,18.0514,18.0514,54800.0
2009-02-03 13:30:00,36.31,36.48,36.28,36.45,78200.0,18.0563,18.1409,18.0414,18.126,78200.0
2009-02-03 13:40:00,36.47,36.58,36.4,36.53,125900.0,18.1359,18.1906,18.1011,18.1657,125900.0
2009-02-03 13:50:00,36.53,36.53,36.4,36.47,36200.0,18.1657,18.1657,18.1011,18.1359,36200.0
2009-02-03 14:00:00,36.47,36.55,36.44,36.52,41600.0,18.1359,18.1757,18.121,18.1608,41600.0
2009-02-03 14:10:00,36.53,36.61,36.48,36.59,54600.0,18.1657,18.2055,18.1409,18.1956,54600.0
2009-02-03 14:20:00,36.59,36.66,36.56,36.56,81600.0,18.1956,18.2304,18.1807,18.1807,81600.0
2009-02-03 14:30:00,36.58,36.75,36.58,36.66,77900.0,18.1906,18.2752,18.1906,18.2304,77900.0
2009-02-03 14:40:00,36.68,36.73,36.64,36.66,57400.0,18.2403,18.2652,18.2204,18.2304,57400.0
2009-02-03 14:50:00,36.66,36.7,36.54,36.62,84900.0,18.2304,18.2503,18.1707,18.2105,84900.0
2009-02-03 15:00:00,36.61,36.85,36.59,36.84,120700.0,18.2055,18.3249,18.1956,18.3199,120700.0
2009-02-03 15:10:00,36.87,36.88,36.67,36.67,84400.0,18.3348,18.3398,18.2354,18.2354,84400.0
2009-02-03 15:20:00,36.69,36.85,36.63,36.72,105900.0,18.2453,18.3249,18.2155,18.2602,105900.0
2009-02-03 15:30:00,36.72,36.76,36.57,36.66,111500.0,18.2602,18.2801,18.1856,18.2304,111500.0
2009-02-03 15:40:00,36.65,36.69,36.43,36.55,194400.0,18.2254,18.2453,18.116,18.1757,194400.0
2009-02-03 15:50:00,36.55,36.7,36.53,36.55,211800.0,18.1757,18.2503,18.1657,18.1757,211800.0
2009-02-04 09:30:00,36.76,36.85,36.42,36.59,119300.0,18.2801,18.3249,18.111,18.1956,119300.0
2009-02-04 09:40:00,36.59,36.77,36.59,36.67,82400.0,18.1956,18.2851,18.1956,18.2354,82400.0
2009-02-04 09:50:00,36.66,36.68,36.49,36.49,64500.0,18.2304,18.2403,18.1459,18.1459,64500.0
2009-02-04 10:00:00,36.5,36.78,36.5,36.69,73100.0,18.1508,18.2901,18.1508,18.2453,73100.0
2009-02-04 10:10:00,36.7,36.94,36.7,36.86,95900.0,18.2503,18.3696,18.2503,18.3299,95900.0
2009-02-04 10:20:00,36.85,36.9,36.83,36.87,88500.0,18.3249,18.3497,18.3149,18.3348,88500.0
2009-02-04 10:30:00,36.85,36.88,36.71,36.72,64700.0,18.3249,18.3398,18.2553,18.2602,64700.0
2009-02-04 10:40:00,36.71,36.79,36.67,36.76,29600.0,18.2553,18.295,18.2354,18.2801,29600.0
2009-02-04 10:50:00,36.74,36.86,36.71,36.83,57800.0,18.2702,18.3299,18.2553,18.3149,57800.0
2009-02-04 11:00:00,36.81,36.81,36.66,36.68,22400.0,18.305,18.305,18.2304,18.2403,22400.0
2009-02-04 11:10:00,36.68,36.69,36.55,36.58,38100.0,18.2403,18.2453,18.1757,18.1906,38100.0
2009-02-04 11:20:00,36.58,36.67,36.54,36.62,32900.0,18.1906,18.2354,18.1707,18.2105,32900.0
2009-02-04 11:30:00,36.63,36.74,36.62,36.65,31700.0,18.2155,18.2702,18.2105,18.2254,31700.0
2009-02-04 11:40:00,36.65,36.7,36.62,36.69,24800.0,18.2254,18.2503,18.2105,18.2453,24800.0
2009-02-04 11:50:00,36.69,36.72,36.62,36.62,24900.0,18.2453,18.2602,18.2105,18.2105,24900.0
2009-02-04 12:00:00,36.63,36.79,36.62,36.78,37800.0,18.2155,18.295,18.2105,18.2901,37800.0
2009-02-04 12:10:00,36.77,36.81,36.73,36.75,32400.0,18.2851,18.305,18.2652,18.2752,32400.0
2009-02-04 12:20:00,36.74,36.75,36.68,36.71,53500.0,18.2702,18.2752,18.2403,18.2553,53500.0
2009-02-04 12:30:00,36.72,36.74,36.69,36.69,33900.0,18.2602,18.2702,18.2453,18.2453,33900.0
2009-02-04 12:40:00,36.71,36.79,36.69,36.78,26000.0,18.2553,18.295,18.2453,18.2901,26000.0
2009-02-04 12:50:00,36.78,36.8,36.64,36.7,54300.0,18.2901,18.3,18.2204,18.2503,54300.0
2009-02-04 13:00:00,36.71,36.76,36.67,36.73,68600.0,18.2553,18.2801,18.2354,18.2652,68600.0
2009-02-04 13:10:00,36.73,36.75,36.67,36.69,40200.0,18.2652,18.2752,18.2354,18.2453,40200.0
2009-02-04 13:20:00,36.69,36.78,36.69,36.74,30000.0,18.2453,18.2901,18.2453,18.2702,30000.0
2009-02-04 13:30:00,36.73,36.77,36.58,36.61,120600.0,18.2652,18.2851,18.1906,18.2055,120600.0
2009-02-04 13:40:00,36.62,36.66,36.5,36.5,96700.0,18.2105,18.2304,18.1508,18.1508,96700.0
2009-02-04 13:50:00,36.51,36.56,36.33,36.35,97200.0,18.1558,18.1807,18.0663,18.0762,97200.0
2009-02-04 14:00:00,36.35,36.35,36.23,36.24,80000.0,18.0762,18.0762,18.0166,18.0215,80000.0
2009-02-04 14:10:00,36.24,36.31,36.2,36.2,64100.0,18.0215,18.0563,18.0016,18.0016,64100.0
2009-02-04 14:20:00,36.19,36.24,36.06,36.19,48300.0,17.9967,18.0215,17.932,17.9967,48300.0
2009-02-04 14:30:00,36.19,36.27,36.17,36.25,47100.0,17.9967,18.0365,17.9867,18.0265,47100.0
2009-02-04 14:40:00,36.25,36.3,36.23,36.24,59700.0,18.0265,18.0514,18.0166,18.0215,59700.0
2009-02-04 14:50:00,36.24,36.48,36.23,36.39,171600.0,18.0215,18.1409,18.0166,18.0961,171600.0
2009-02-04 15:00:00,36.4,36.5,36.3,36.5,122000.0,18.1011,18.1508,18.0514,18.1508,122000.0
2009-02-04 15:10:00,36.5,36.53,36.41,36.48,109600.0,18.1508,18.1657,18.1061,18.1409,109600.0
2009-02-04 15:20:00,36.47,36.54,36.36,36.5,135000.0,18.1359,18.1707,18.0812,18.1508,135000.0
2009-02-04 15:30:00,36.5,36.58,36.48,36.54,138900.0,18.1508,18.1906,18.1409,18.1707,138900.0
2009-02-04 15:40:00,36.54,36.67,36.53,36.59,184200.0,18.1707,18.2354,18.1657,18.1956,184200.0
2009-02-04 15:50:00,36.57,36.64,36.49,36.52,247800.0,18.1856,18.2204,18.1459,18.1608,247800.0
2009-02-05 09:30:00,36.53,36.56,36.29,36.3,54100.0,18.1657,18.1807,18.0464,18.0514,54100.0
2009-02-05 09:40:00,36.31,36.49,36.24,36.31,68500.0,18.0563,18.1459,18.0215,18.0563,68500.0
2009-02-05 09:50:00,36.31,36.33,36.04,36.2,91900.0,18.0563,18.0663,17.9221,18.0016,91900.0
2009-02-05 10:00:00,36.19,36.2,35.96,36.09,63600.0,17.9967,18.0016,17.8823,17.9469,63600.0
2009-02-05 10:10:00,36.1,36.18,36.02,36.05,64700.0,17.9519,17.9917,17.9121,17.9271,64700.0
2009-02-05 10:20:00,36.05,36.06,35.98,36.02,55900.0,17.9271,17.932,17.8922,17.9121,55900.0
2009-02-05 10:30:00,36.02,36.06,35.98,36.03,64500.0,17.9121,17.932,17.8922,17.9171,64500.0
2009-02-05 10:40:00,36.02,36.18,36.01,36.11,88200.0,17.9121,17.9917,17.9072,17.9569,88200.0
2009-02-05 10:50:00,36.11,36.36,36.06,36.3,107900.0,17.9569,18.0812,17.932,18.0514,107900.0
2009-02-05 11:00:00,36.31,36.38,36.26,36.35,101000.0,18.0563,18.0912,18.0315,18.0762,101000.0
2009-02-05 11:10:00,36.36,36.43,36.33,36.38,75900.0,18.0812,18.116,18.0663,18.0912,75900.0
2009-02-05 11:20:00,36.38,36.51,36.38,36.44,65600.0,18.0912,18.1558,18.0912,18.121,65600.0
2009-02-05 11:30:00,36.43,36.53,36.42,36.5,89600.0,18.116,18.1657,18.111,18.1508,89600.0
2009-02-05 11:40:00,36.5,36.53,36.47,36.49,69900.0,18.1508,18.1657,18.1359,18.1459,69900.0
2009-02-05 11:50:00,36.49,36.56,36.46,36.56,86000.0,18.1459,18.1807,18.1309,18.1807,86000.0
2009-02-05 12:00:00,36.56,36.75,36.56,36.6,91400.0,18.1807,18.2752,18.1807,18.2006,91400.0
2009-02-05 12:10:00,36.6,36.72,36.59,36.67,135300.0,18.2006,18.2602,18.1956,18.2354,135300.0
2009-02-05 12:20:00,36.67,36.73,36.59,36.61,169100.0,18.2354,18.2652,18.1956,18.2055,169100.0
2009-02-05 12:30:00,36.61,36.75,36.58,36.75,83400.0,18.2055,18.2752,18.1906,18.2752,83400.0
2009-02-05 12:40:00,36.74,36.85,36.74,36.81,57900.0,18.2702,18.3249,18.2702,18.305,57900.0
2009-02-05 12:50:00,36.8,36.85,36.72,36.81,80100.0,18.3,18.3249,18.2602,18.305,80100.0
2009-02-05 13:00:00,36.81,36.84,36.73,36.81,62900.0,18.305,18.3199,18.2652,18.305,62900.0
2009-02-05 13:10:00,36.8,36.81,36.55,36.56,79600.0,18.3,18.305,18.1757,18.1807,79600.0
2009-02-05 13:20:00,36.57,36.6,36.52,36.55,52800.0,18.1856,18.2006,18.1608,18.1757,52800.0
2009-02-05 13:30:00,36.56,36.67,36.56,36.65,82400.0,18.1807,18.2354,18.1807,18.2254,82400.0
2009-02-05 13:40:00,36.65,36.76,36.6,36.74,62500.0,18.2254,18.2801,18.2006,18.2702,62500.0
2009-02-05 13:50:00,36.74,36.77,36.65,36.66,66300.0,18.2702,18.2851,18.2254,18.2304,66300.0
2009-02-05 14:00:00,36.66,36.85,36.66,36.82,77000.0,18.2304,18.3249,18.2304,18.31,77000.0
2009-02-05 14:10:00,36.82,36.83,36.71,36.75,62200.0,18.31,18.3149,18.2553,18.2752,62200.0
2009-02-05 14:20:00,36.75,36.81,36.68,36.78,61200.0,18.2752,18.305,18.2403,18.2901,61200.0
2009-02-05 14:30:00,36.79,36.83,36.7,36.78,106500.0,18.295,18.3149,18.2503,18.2901,106500.0
2009-02-05 14:40:00,36.78,36.81,36.7,36.71,93100.0,18.2901,18.305,18.2503,18.2553,93100.0
2009-02-05 14:50:00,36.71,36.75,36.67,36.71,141700.0,18.2553,18.2752,18.2354,18.2553,141700.0
2009-02-05 15:00:00,36.71,36.72,36.54,36.63,179300.0,18.2553,18.2602,18.1707,18.2155,179300.0
2009-02-05 15:10:00,36.62,36.78,36.61,36.72,143200.0,18.2105,18.2901,18.2055,18.2602,143200.0
2009-02-05 15:20:00,36.71,36.98,36.7,36.89,183400.0,18.2553,18.3895,18.2503,18.3448,183400.0
2009-02-05 15:30:00,36.89,36.91,36.68,36.71,144800.0,18.3448,18.3547,18.2403,18.2553,144800.0
2009-02-05 15:40:00,36.72,36.94,36.72,36.79,205900.0,18.2602,18.3696,18.2602,18.295,205900.0
2009-02-05 15:50:00,36.78,36.83,36.68,36.76,343800.0,18.2901,18.3149,18.2403,18.2801,343800.0
2009-02-06 09:30:00,36.92,36.93,36.28,36.56,141800.0,18.3597,18.3647,18.0414,18.1807,141800.0
2009-02-06 09:40:00,36.53,36.98,36.51,36.86,133400.0,18.1657,18.3895,18.1558,18.3299,133400.0
2009-02-06 09:50:00,36.87,37.08,36.81,37.0,202200.0,18.3348,18.4393,18.305,18.3995,202200.0
2009-02-06 10:00:00,37.01,37.07,36.9,36.97,88000.0,18.4044,18.4343,18.3497,18.3846,88000.0
2009-02-06 10:10:00,36.98,37.0,36.82,36.83,68600.0,18.3895,18.3995,18.31,18.3149,68600.0
2009-02-06 10:20:00,36.83,36.86,36.74,36.8,90800.0,18.3149,18.3299,18.2702,18.3,90800.0
2009-02-06 10:30:00,36.8,36.94,36.79,36.89,50900.0,18.3,18.3696,18.295,18.3448,50900.0
2009-02-06 10:40:00,36.89,36.93,36.81,36.9,46500.0,18.3448,18.3647,18.305,18.3497,46500.0
2009-02-06 10:50:00,36.9,36.92,36.8,36.8,67000.0,18.3497,18.3597,18.3,18.3,67000.0
2009-02-06 11:00:00,36.81,36.92,36.81,36.82,87600.0,18.305,18.3597,18.305,18.31,87600.0
2009-02-06 11:10:00,36.81,36.85,36.77,36.8,86800.0,18.305,18.3249,18.2851,18.3,86800.0
2009-02-06 11:20:00,36.79,36.82,36.65,36.67,105700.0,18.295,18.31,18.2254,18.2354,105700.0
2009-02-06 11:30:00,36.67,36.68,36.59,36.61,87600.0,18.2354,18.2403,18.1956,18.2055,87600.0
2009-02-06 11:40:00,36.63,36.7,36.61,36.7,52300.0,18.2155,18.2503,18.2055,18.2503,52300.0
2009-02-06 11:50:00,36.69,36.73,36.68,36.71,49200.0,18.2453,18.2652,18.2403,18.2553,49200.0
2009-02-06 12:00:00,36.71,36.73,36.65,36.68,55100.0,18.2553,18.2652,18.2254,18.2403,55100.0
2009-02-06 12:10:00,36.69,36.76,36.67,36.75,53500.0,18.2453,18.2801,18.2354,18.2752,53500.0
2009-02-06 12:20:00,36.75,36.85,36.74,36.77,71600.0,18.2752,18.3249,18.2702,18.2851,71600.0
2009-02-06 12:30:00,36.78,36.9,36.76,36.83,50800.0,18.2901,18.3497,18.2801,18.3149,50800.0
2009-02-06 12:40:00,36.84,36.86,36.78,36.79,42600.0,18.3199,18.3299,18.2901,18.295,42600.0
2009-02-06 12:50:00,36.79,36.9,36.78,36.89,45400.0,18.295,18.3497,18.2901,18.3448,45400.0
2009-02-06 13:00:00,36.9,37.09,36.88,37.06,72000.0,18.3497,18.4442,18.3398,18.4293,72000.0
2009-02-06 13:10:00,37.06,37.11,37.01,37.11,42900.0,18.4293,18.4542,18.4044,18.4542,42900.0
2009-02-06 13:20:00,37.11,37.14,37.03,37.08,73000.0,18.4542,18.4691,18.4144,18.4393,73000.0
2009-02-06 13:30:00,37.08,37.14,37.07,37.12,100600.0,18.4393,18.4691,18.4343,18.4591,100600.0
2009-02-06 13:40:00,37.12,37.14,37.07,37.08,61600.0,18.4591,18.4691,18.4343,18.4393,61600.0
2009-02-06 13:50:00,37.08,37.12,37.06,37.11,50600.0,18.4393,18.4591,18.4293,18.4542,50600.0
2009-02-06 14:00:00,37.1,37.11,36.98,36.99,92400.0,18.4492,18.4542,18.3895,18.3945,92400.0
2009-02-06 14:10:00,36.99,37.01,36.89,36.91,69800.0,18.3945,18.4044,18.3448,18.3547,69800.0
2009-02-06 14:20:00,36.91,37.05,36.9,37.03,81200.0,18.3547,18.4243,18.3497,18.4144,81200.0
2009-02-06 14:30:00,37.03,37.15,36.98,36.99,93900.0,18.4144,18.4741,18.3895,18.3945,93900.0
2009-02-06 14:40:00,36.99,37.02,36.94,36.96,93100.0,18.3945,18.4094,18.3696,18.3796,93100.0
2009-02-06 14:50:00,36.96,37.0,36.91,36.94,84700.0,18.3796,18.3995,18.3547,18.3696,84700.0
2009-02-06 15:00:00,36.94,36.96,36.84,36.88,146400.0,18.3696,18.3796,18.3199,18.3398,146400.0
2009-02-06 15:10:00,36.89,36.94,36.83,36.92,198500.0,18.3448,18.3696,18.3149,18.3597,198500.0
2009-02-06 15:20:00,36.93,36.99,36.83,36.94,195100.0,18.3647,18.3945,18.3149,18.3696,195100.0
2009-02-06 15:30:00,36.95,36.97,36.84,36.9,173200.0,18.3746,18.3846,18.3199,18.3497,173200.0
2009-02-06 15:40:00,36.9,37.03,36.88,36.9,223100.0,18.3497,18.4144,18.3398,18.3497,223100.0
2009-02-06 15:50:00,36.91,37.01,36.87,36.9,388400.0,18.3547,18.4044,18.3348,18.3497,388400.0
2009-02-09 09:30:00,37.02,37.18,36.66,36.74,79200.0,18.4094,18.489,18.2304,18.2702,79200.0
2009-02-09 09:40:00,36.74,36.74,36.28,36.28,84100.0,18.2702,18.2702,18.0414,18.0414,84100.0
2009-02-09 09:50:00,36.3,36.3,36.1,36.19,109800.0,18.0514,18.0514,17.9519,17.9967,109800.0
2009-02-09 10:00:00,36.19,36.2,35.95,35.96,86100.0,17.9967,18.0016,17.8773,17.8823,86100.0
2009-02-09 10:10:00,35.98,35.98,35.84,35.87,109100.0,17.8922,17.8922,17.8226,17.8375,109100.0
2009-02-09 10:20:00,35.86,35.92,35.83,35.9,86800.0,17.8326,17.8624,17.8176,17.8525,86800.0
2009-02-09 10:30:00,35.91,36.04,35.88,36.04,97600.0,17.8574,17.9221,17.8425,17.9221,97600.0
2009-02-09 10:40:00,36.07,36.23,36.04,36.18,61400.0,17.937,18.0166,17.9221,17.9917,61400.0
2009-02-09 10:50:00,36.19,36.27,36.11,36.26,109400.0,17.9967,18.0365,17.9569,18.0315,109400.0
2009-02-09 11:00:00,36.27,36.31,36.23,36.24,90700.0,18.0365,18.0563,18.0166,18.0215,90700.0
2009-02-09 11:10:00,36.24,36.25,36.11,36.12,59800.0,18.0215,18.0265,17.9569,17.9619,59800.0
2009-02-09 11:20:00,36.12,36.18,36.07,36.14,80200.0,17.9619,17.9917,17.937,17.9718,80200.0
2009-02-09 11:30:00,36.13,36.14,35.93,35.93,40700.0,17.9668,17.9718,17.8674,17.8674,40700.0
2009-02-09 11:40:00,35.93,35.93,35.86,35.89,38800.0,17.8674,17.8674,17.8326,17.8475,38800.0
2009-02-09 11:50:00,35.88,35.91,35.87,35.91,37000.0,17.8425,17.8574,17.8375,17.8574,37000.0
2009-02-09 12:00:00,35.9,35.98,35.89,35.96,42800.0,17.8525,17.8922,17.8475,17.8823,42800.0
2009-02-09 12:10:00,35.95,35.99,35.91,35.98,30800.0,17.8773,17.8972,17.8574,17.8922,30800.0
2009-02-09 12:20:00,35.99,36.05,35.99,36.05,34700.0,17.8972,17.9271,17.8972,17.9271,34700.0
2009-02-09 12:30:00,36.04,36.08,36.03,36.08,32500.0,17.9221,17.942,17.9171,17.942,32500.0
2009-02-09 12:40:00,36.08,36.14,36.04,36.13,31700.0,17.942,17.9718,17.9221,17.9668,31700.0
2009-02-09 12:50:00,36.15,36.19,36.12,36.14,32700.0,17.9768,17.9967,17.9619,17.9718,32700.0
2009-02-09 13:00:00,36.14,36.2,36.13,36.18,25500.0,17.9718,18.0016,17.9668,17.9917,25500.0
2009-02-09 13:10:00,36.18,36.2,36.13,36.13,25600.0,17.9917,18.0016,17.9668,17.9668,25600.0
2009-02-09 13:20:00,36.13,36.14,36.06,36.07,44000.0,17.9668,17.9718,17.932,17.937,44000.0
2009-02-09 13:30:00,36.07,36.08,35.94,36.0,59000.0,17.937,17.942,17.8724,17.9022,59000.0
2009-02-09 13:40:00,35.99,36.0,35.94,35.97,45200.0,17.8972,17.9022,17.8724,17.8873,45200.0
2009-02-09 13:50:00,35.98,36.03,35.93,36.03,34200.0,17.8922,17.9171,17.8674,17.9171,34200.0
2009-02-09 14:00:00,36.03,36.05,36.0,36.03,35500.0,17.9171,17.9271,17.9022,17.9171,35500.0
2009-02-09 14:10:00,36.03,36.04,35.96,36.03,37800.0,17.9171,17.9221,17.8823,17.9171,37800.0
2009-02-09 14:20:00,36.03,36.1,35.93,35.97,59000.0,17.9171,17.9519,17.8674,17.8873,59000.0
2009-02-09 14:30:00,35.98,36.01,35.95,35.98,55100.0,17.8922,17.9072,17.8773,17.8922,55100.0
2009-02-09 14:40:00,35.99,36.06,35.93,36.06,64000.0,17.8972,17.932,17.8674,17.932,64000.0
2009-02-09 14:50:00,36.07,36.11,36.02,36.07,59200.0,17.937,17.9569,17.9121,17.937,59200.0
2009-02-09 15:00:00,36.08,36.11,36.04,36.06,50300.0,17.942,17.9569,17.9221,17.932,50300.0
2009-02-09 15:10:00,36.04,36.12,35.99,36.07,66300.0,17.9221,17.9619,17.8972,17.937,66300.0
2009-02-09 15:20:00,36.07,36.29,36.07,36.25,77400.0,17.937,18.0464,17.937,18.0265,77400.0
2009-02-09 15:30:00,36.26,36.31,36.15,36.15,112100.0,18.0315,18.0563,17.9768,17.9768,112100.0
2009-02-09 15:40:00,36.15,36.19,36.09,36.14,110100.0,17.9768,17.9967,17.9469,17.9718,110100.0
2009-02-09 15:50:00,36.14,36.23,36.12,36.19,229300.0,17.9718,18.0166,17.9619,17.9967,229300.0
2009-02-10 09:30:00,35.9,36.05,35.65,35.67,77400.0,17.8525,17.9271,17.7281,17.7381,77400.0
2009-02-10 09:40:00,35.68,35.68,35.55,35.58,66700.0,17.7431,17.7431,17.6784,17.6933,66700.0
2009-02-10 09:50:00,35.59,35.7,35.55,35.66,207400.0,17.6983,17.753,17.6784,17.7331,207400.0
2009-02-10 10:00:00,35.67,35.84,35.65,35.84,47500.0,17.7381,17.8226,17.7281,17.8226,47500.0
2009-02-10 10:10:00,35.84,35.86,35.73,35.83,55600.0,17.8226,17.8326,17.7679,17.8176,55600.0
2009-02-10 10:20:00,35.84,36.01,35.83,35.97,109100.0,17.8226,17.9072,17.8176,17.8873,109100.0
2009-02-10 10:30:00,35.96,36.01,35.86,36.0,95100.0,17.8823,17.9072,17.8326,17.9022,95100.0
2009-02-10 10:40:00,35.99,36.1,35.98,36.1,43900.0,17.8972,17.9519,17.8922,17.9519,43900.0
2009-02-10 10:50:00,36.09,36.18,36.09,36.18,33100.0,17.9469,17.9917,17.9469,17.9917,33100.0
2009-02-10 11:00:00,36.17,36.32,35.88,36.0,207500.0,17.9867,18.0613,17.8425,17.9022,207500.0
2009-02-10 11:10:00,36.0,36.02,35.81,35.86,194900.0,17.9022,17.9121,17.8077,17.8326,194900.0
2009-02-10 11:20:00,35.85,36.01,35.85,35.97,165700.0,17.8276,17.9072,17.8276,17.8873,165700.0
2009-02-10 11:30:00,35.95,35.95,35.45,35.49,313800.0,17.8773,17.8773,17.6287,17.6486,313800.0
2009-02-10 11:40:00,35.49,35.69,35.39,35.67,126500.0,17.6486,17.748,17.5988,17.7381,126500.0
2009-02-10 11:50:00,35.67,35.68,35.49,35.58,72000.0,17.7381,17.7431,17.6486,17.6933,72000.0
2009-02-10 12:00:00,35.58,35.61,35.5,35.52,64400.0,17.6933,17.7082,17.6535,17.6635,64400.0
2009-02-10 12:10:00,35.52,35.66,35.52,35.62,26900.0,17.6635,17.7331,17.6635,17.7132,26900.0
2009-02-10 12:20:00,35.61,35.61,35.47,35.52,57300.0,17.7082,17.7082,17.6386,17.6635,57300.0
2009-02-10 12:30:00,35.51,35.54,35.47,35.53,76800.0,17.6585,17.6734,17.6386,17.6685,76800.0
2009-02-10 12:40:00,35.53,35.55,35.48,35.49,44300.0,17.6685,17.6784,17.6436,17.6486,44300.0
2009-02-10 12:50:00,35.49,35.53,35.48,35.5,45500.0,17.6486,17.6685,17.6436,17.6535,45500.0
2009-02-10 13:00:00,35.49,35.51,35.4,35.46,223800.0,17.6486,17.6585,17.6038,17.6337,223800.0
2009-02-10 13:10:00,35.47,35.5,35.39,35.4,140200.0,17.6386,17.6535,17.5988,17.6038,140200.0
2009-02-10 13:20:00,35.4,35.45,35.28,35.4,299200.0,17.6038,17.6287,17.5441,17.6038,299200.0
2009-02-10 13:30:00,35.4,35.42,35.37,35.42,52100.0,17.6038,17.6138,17.5889,17.6138,52100.0
2009-02-10 13:40:00,35.4,35.42,35.34,35.41,81600.0,17.6038,17.6138,17.574,17.6088,81600.0
2009-02-10 13:50:00,35.4,35.45,35.36,35.38,88600.0,17.6038,17.6287,17.5839,17.5939,88600.0
2009-02-10 14:00:00,35.38,35.51,35.37,35.45,72600.0,17.5939,17.6585,17.5889,17.6287,72600.0
2009-02-10 14:10:00,35.45,35.49,35.37,35.43,52400.0,17.6287,17.6486,17.5889,17.6187,52400.0
2009-02-10 14:20:00,35.42,35.45,35.38,35.39,102600.0,17.6138,17.6287,17.5939,17.5988,102600.0
2009-02-10 14:30:00,35.39,35.46,35.36,35.42,210500.0,17.5988,17.6337,17.5839,17.6138,210500.0
2009-02-10 14:40:00,35.42,35.45,35.4,35.41,83900.0,17.6138,17.6287,17.6038,17.6088,83900.0
2009-02-10 14:50:00,35.41,35.42,35.33,35.34,133100.0,17.6088,17.6138,17.569,17.574,133100.0
2009-02-10 15:00:00,35.34,35.51,35.34,35.51,80000.0,17.574,17.6585,17.574,17.6585,80000.0
2009-02-10 15:10:00,35.51,35.51,35.35,35.45,251000.0,17.6585,17.6585,17.579,17.6287,251000.0
2009-02-10 15:20:00,35.44,35.46,35.37,35.39,153500.0,17.6237,17.6337,17.5889,17.5988,153500.0
2009-02-10 15:30:00,35.39,35.42,35.25,35.29,233600.0,17.5988,17.6138,17.5292,17.5491,233600.0
2009-02-10 15:40:00,35.28,35.49,35.23,35.43,184200.0,17.5441,17.6486,17.5193,17.6187,184200.0
2009-02-10 15:50:00,35.42,35.54,35.4,35.51,334200.0,17.6138,17.6734,17.6038,17.6585,334200.0
2009-02-11 09:30:00,35.63,35.82,35.34,35.46,70600.0,17.7182,17.8127,17.574,17.6337,70600.0
2009-02-11 09:40:00,35.43,35.47,35.29,35.29,44100.0,17.6187,17.6386,17.5491,17.5491,44100.0
2009-02-11 09:50:00,35.29,35.29,35.05,35.07,61400.0,17.5491,17.5491,17.4298,17.4397,61400.0
2009-02-11 10:00:00,35.05,35.07,35.01,35.05,75500.0,17.4298,17.4397,17.4099,17.4298,75500.0
2009-02-11 10:10:00,35.05,35.1,35.01,35.08,63000.0,17.4298,17.4546,17.4099,17.4447,63000.0
2009-02-11 10:20:00,35.07,35.23,35.06,35.07,122300.0,17.4397,17.5193,17.4347,17.4397,122300.0
2009-02-11 10:30:00,35.07,35.18,35.04,35.12,82900.0,17.4397,17.4944,17.4248,17.4646,82900.0
2009-02-11 10:40:00,35.12,35.27,35.11,35.23,51900.0,17.4646,17.5392,17.4596,17.5193,51900.0
2009-02-11 10:50:00,35.23,35.37,35.21,35.33,45300.0,17.5193,17.5889,17.5093,17.569,45300.0
2009-02-11 11:00:00,35.33,35.46,35.28,35.28,66300.0,17.569,17.6337,17.5441,17.5441,66300.0
2009-02-11 11:10:00,35.27,35.4,35.22,35.31,56800.0,17.5392,17.6038,17.5143,17.5591,56800.0
2009-02-11 11:20:00,35.31,35.33,35.13,35.15,46700.0,17.5591,17.569,17.4696,17.4795,46700.0
2009-02-11 11:30:00,35.15,35.18,35.02,35.1,47800.0,17.4795,17.4944,17.4149,17.4546,47800.0
2009-02-11 11:40:00,35.09,35.2,35.09,35.14,42600.0,17.4497,17.5044,17.4497,17.4745,42600.0
2009-02-11 11:50:00,35.14,35.15,35.08,35.09,78400.0,17.4745,17.4795,17.4447,17.4497,78400.0
2009-02-11 12:00:00,35.09,35.15,35.06,35.11,75700.0,17.4497,17.4795,17.4347,17.4596,75700.0
2009-02-11 12:10:00,35.11,35.12,35.01,35.02,80900.0,17.4596,17.4646,17.4099,17.4149,80900.0
2009-02-11 12:20:00,35.01,35.07,35.01,35.06,44300.0,17.4099,17.4397,17.4099,17.4347,44300.0
2009-02-11 12:30:00,35.06,35.1,34.97,35.1,110900.0,17.4347,17.4546,17.39,17.4546,110900.0
2009-02-11 12:40:00,35.1,35.22,35.1,35.14,44800.0,17.4546,17.5143,17.4546,17.4745,44800.0
2009-02-11 12:50:00,35.14,35.16,35.02,35.04,64800.0,17.4745,17.4845,17.4149,17.4248,64800.0
2009-02-11 13:00:00,35.04,35.13,34.99,35.02,73100.0,17.4248,17.4696,17.3999,17.4149,73100.0
2009-02-11 13:10:00,35.01,35.07,35.01,35.04,79400.0,17.4099,17.4397,17.4099,17.4248,79400.0
2009-02-11 13:20:00,35.05,35.15,35.04,35.12,109800.0,17.4298,17.4795,17.4248,17.4646,109800.0
2009-02-11 13:30:00,35.12,35.12,35.0,35.01,35300.0,17.4646,17.4646,17.4049,17.4099,35300.0
2009-02-11 13:40:00,35.0,35.01,34.93,34.93,47000.0,17.4049,17.4099,17.3701,17.3701,47000.0
2009-02-11 13:50:00,34.93,34.95,34.9,34.93,82300.0,17.3701,17.38,17.3552,17.3701,82300.0
2009-02-11 14:00:00,34.94,34.96,34.91,34.93,66900.0,17.3751,17.385,17.3601,17.3701,66900.0
2009-02-11 14:10:00,34.93,34.93,34.79,34.83,143900.0,17.3701,17.3701,17.3005,17.3204,143900.0
2009-02-11 14:20:00,34.84,34.92,34.76,34.9,153700.0,17.3253,17.3651,17.2856,17.3552,153700.0
2009-02-11 14:30:00,34.9,35.02,34.9,34.95,99700.0,17.3552,17.4149,17.3552,17.38,99700.0
2009-02-11 14:40:00,34.95,34.98,34.93,34.95,96200.0,17.38,17.395,17.3701,17.38,96200.0
2009-02-11 14:50:00,34.94,35.13,34.93,35.11,166900.0,17.3751,17.4696,17.3701,17.4596,166900.0
2009-02-11 15:00:00,35.12,35.15,35.05,35.1,90800.0,17.4646,17.4795,17.4298,17.4546,90800.0
2009-02-11 15:10:00,35.11,35.22,35.09,35.09,59700.0,17.4596,17.5143,17.4497,17.4497,59700.0
2009-02-11 15:20:00,35.1,35.1,35.04,35.05,76700.0,17.4546,17.4546,17.4248,17.4298,76700.0
2009-02-11 15:30:00,35.05,35.09,34.98,34.99,95200.0,17.4298,17.4497,17.395,17.3999,95200.0
2009-02-11 15:40:00,34.98,35.02,34.91,34.98,95400.0,17.395,17.4149,17.3601,17.395,95400.0
2009-02-11 15:50:00,34.99,35.09,34.98,35.09,184500.0,17.3999,17.4497,17.395,17.4497,184500.0
2009-02-12 09:30:00,35.07,35.07,34.49,34.49,111100.0,17.4397,17.4397,17.1513,17.1513,111100.0
2009-02-12 09:40:00,34.47,34.55,34.4,34.53,95100.0,17.1413,17.1811,17.1065,17.1712,95100.0
2009-02-12 09:50:00,34.54,34.55,34.34,34.37,55800.0,17.1762,17.1811,17.0767,17.0916,55800.0
2009-02-12 10:00:00,34.38,34.45,34.29,34.45,51800.0,17.0966,17.1314,17.0518,17.1314,51800.0
2009-02-12 10:10:00,34.46,34.51,34.33,34.34,35500.0,17.1364,17.1612,17.0717,17.0767,35500.0
2009-02-12 10:20:00,34.32,34.37,34.21,34.34,75300.0,17.0668,17.0916,17.0121,17.0767,75300.0
2009-02-12 10:30:00,34.34,34.34,34.24,34.32,49000.0,17.0767,17.0767,17.027,17.0668,49000.0
2009-02-12 10:40:00,34.31,34.49,34.29,34.4,49100.0,17.0618,17.1513,17.0518,17.1065,49100.0
2009-02-12 10:50:00,34.4,34.4,34.24,34.3,37200.0,17.1065,17.1065,17.027,17.0568,37200.0
2009-02-12 11:00:00,34.29,34.29,34.2,34.21,75400.0,17.0518,17.0518,17.0071,17.0121,75400.0
2009-02-12 11:10:00,34.22,34.28,34.18,34.22,158400.0,17.017,17.0469,16.9971,17.017,158400.0
2009-02-12 11:20:00,34.21,34.33,34.15,34.3,69600.0,17.0121,17.0717,16.9822,17.0568,69600.0
2009-02-12 11:30:00,34.3,34.43,34.3,34.39,91000.0,17.0568,17.1215,17.0568,17.1016,91000.0
2009-02-12 11:40:00,34.39,34.49,34.38,34.49,80700.0,17.1016,17.1513,17.0966,17.1513,80700.0
2009-02-12 11:50:00,34.49,34.49,34.34,34.35,37100.0,17.1513,17.1513,17.0767,17.0817,37100.0
2009-02-12 12:00:00,34.34,34.41,34.33,34.35,40300.0,17.0767,17.1115,17.0717,17.0817,40300.0
2009-02-12 12:10:00,34.35,34.41,34.34,34.4,25000.0,17.0817,17.1115,17.0767,17.1065,25000.0
2009-02-12 12:20:00,34.4,34.42,34.36,34.39,51600.0,17.1065,17.1165,17.0866,17.1016,51600.0
2009-02-12 12:30:00,34.39,34.42,34.36,34.39,79100.0,17.1016,17.1165,17.0866,17.1016,79100.0
2009-02-12 12:40:00,34.39,34.43,34.36,34.43,50200.0,17.1016,17.1215,17.0866,17.1215,50200.0
2009-02-12 12:50:00,34.43,34.45,34.41,34.43,50000.0,17.1215,17.1314,17.1115,17.1215,50000.0
2009-02-12 13:00:00,34.43,34.48,34.39,34.48,67700.0,17.1215,17.1463,17.1016,17.1463,67700.0
2009-02-12 13:10:00,34.48,34.57,34.4,34.4,290800.0,17.1463,17.1911,17.1065,17.1065,290800.0
2009-02-12 13:20:00,34.39,34.51,34.39,34.45,105400.0,17.1016,17.1612,17.1016,17.1314,105400.0
2009-02-12 13:30:00,34.44,34.49,34.37,34.4,74000.0,17.1264,17.1513,17.0916,17.1065,74000.0
2009-02-12 13:40:00,34.4,34.42,34.26,34.32,76800.0,17.1065,17.1165,17.0369,17.0668,76800.0
2009-02-12 13:50:00,34.32,34.48,34.32,34.44,142000.0,17.0668,17.1463,17.0668,17.1264,142000.0
2009-02-12 14:00:00,34.44,34.44,34.28,34.34,107700.0,17.1264,17.1264,17.0469,17.0767,107700.0
2009-02-12 14:10:00,34.34,34.43,34.3,34.35,73800.0,17.0767,17.1215,17.0568,17.0817,73800.0
2009-02-12 14:20:00,34.35,34.4,34.34,34.37,77200.0,17.0817,17.1065,17.0767,17.0916,77200.0
2009-02-12 14:30:00,34.37,34.43,34.32,34.34,298600.0,17.0916,17.1215,17.0668,17.0767,298600.0
2009-02-12 14:40:00,34.34,34.37,34.29,34.31,88900.0,17.0767,17.0916,17.0518,17.0618,88900.0
2009-02-12 14:50:00,34.31,34.31,34.2,34.21,79900.0,17.0618,17.0618,17.0071,17.0121,79900.0
2009-02-12 15:00:00,34.21,34.33,34.15,34.31,411000.0,17.0121,17.0717,16.9822,17.0618,411000.0
2009-02-12 15:10:00,34.33,34.4,34.26,34.38,141900.0,17.0717,17.1065,17.0369,17.0966,141900.0
2009-02-12 15:20:00,34.39,34.68,34.32,34.68,255500.0,17.1016,17.2458,17.0668,17.2458,255500.0
2009-02-12 15:30:00,34.68,34.75,34.53,34.6,239600.0,17.2458,17.2806,17.1712,17.206,239600.0
2009-02-12 15:40:00,34.6,34.92,34.59,34.79,192900.0,17.206,17.3651,17.201,17.3005,192900.0
2009-02-12 15:50:00,34.8,34.93,34.77,34.9,384600.0,17.3054,17.3701,17.2905,17.3552,384600.0
2009-02-13 09:30:00,34.63,35.14,34.63,35.0,52400.0,17.2209,17.4745,17.2209,17.4049,52400.0
2009-02-13 09:40:00,35.0,35.02,34.82,34.9,57400.0,17.4049,17.4149,17.3154,17.3552,57400.0
2009-02-13 09:50:00,34.91,35.15,34.89,35.1,58200.0,17.3601,17.4795,17.3502,17.4546,58200.0
2009-02-13 10:00:00,35.08,35.11,34.98,35.0,80600.0,17.4447,17.4596,17.395,17.4049,80600.0
2009-02-13 10:10:00,35.0,35.09,34.96,35.02,57600.0,17.4049,17.4497,17.385,17.4149,57600.0
2009-02-13 10:20:00,35.02,35.11,34.99,35.01,50900.0,17.4149,17.4596,17.3999,17.4099,50900.0
2009-02-13 10:30:00,35.0,35.03,34.92,35.01,44900.0,17.4049,17.4198,17.3651,17.4099,44900.0
2009-02-13 10:40:00,35.02,35.05,34.93,34.94,41800.0,17.4149,17.4298,17.3701,17.3751,41800.0
2009-02-13 10:50:00,34.94,34.99,34.93,34.96,30900.0,17.3751,17.3999,17.3701,17.385,30900.0
2009-02-13 11:00:00,34.95,35.08,34.92,35.06,49000.0,17.38,17.4447,17.3651,17.4347,49000.0
2009-02-13 11:10:00,35.07,35.09,34.9,34.92,36300.0,17.4397,17.4497,17.3552,17.3651,36300.0
2009-02-13 11:20:00,34.92,34.92,34.78,34.8,37500.0,17.3651,17.3651,17.2955,17.3054,37500.0
2009-02-13 11:30:00,34.79,34.79,34.7,34.7,58100.0,17.3005,17.3005,17.2557,17.2557,58100.0
2009-02-13 11:40:00,34.71,34.72,34.52,34.57,75100.0,17.2607,17.2657,17.1662,17.1911,75100.0
2009-02-13 11:50:00,34.58,34.66,34.53,34.64,57300.0,17.196,17.2358,17.1712,17.2259,57300.0
2009-02-13 12:00:00,34.64,34.78,34.63,34.72,97000.0,17.2259,17.2955,17.2209,17.2657,97000.0
2009-02-13 12:10:00,34.74,34.78,34.72,34.75,88000.0,17.2756,17.2955,17.2657,17.2806,88000.0
2009-02-13 12:20:00,34.74,34.8,34.72,34.79,51000.0,17.2756,17.3054,17.2657,17.3005,51000.0
2009-02-13 12:30:00,34.8,34.82,34.71,34.71,114300.0,17.3054,17.3154,17.2607,17.2607,114300.0
2009-02-13 12:40:00,34.7,34.74,34.63,34.64,92900.0,17.2557,17.2756,17.2209,17.2259,92900.0
2009-02-13 12:50:00,34.64,34.64,34.54,34.59,87300.0,17.2259,17.2259,17.1762,17.201,87300.0
2009-02-13 13:00:00,34.58,34.58,34.51,34.55,65800.0,17.196,17.196,17.1612,17.1811,65800.0
2009-02-13 13:10:00,34.55,34.65,34.51,34.64,92300.0,17.1811,17.2309,17.1612,17.2259,92300.0
2009-02-13 13:20:00,34.65,34.69,34.62,34.63,92800.0,17.2309,17.2507,17.2159,17.2209,92800.0
2009-02-13 13:30:00,34.62,34.72,34.6,34.68,96800.0,17.2159,17.2657,17.206,17.2458,96800.0
2009-02-13 13:40:00,34.68,34.93,34.65,34.92,143700.0,17.2458,17.3701,17.2309,17.3651,143700.0
2009-02-13 13:50:00,34.93,35.05,34.92,34.94,155000.0,17.3701,17.4298,17.3651,17.3751,155000.0
2009-02-13 14:00:00,34.96,34.98,34.74,34.79,79500.0,17.385,17.395,17.2756,17.3005,79500.0
2009-02-13 14:10:00,34.78,34.83,34.71,34.79,59500.0,17.2955,17.3204,17.2607,17.3005,59500.0
2009-02-13 14:20:00,34.79,34.82,34.73,34.74,72600.0,17.3005,17.3154,17.2706,17.2756,72600.0
2009-02-13 14:30:00,34.74,34.74,34.64,34.67,53200.0,17.2756,17.2756,17.2259,17.2408,53200.0
2009-02-13 14:40:00,34.68,34.74,34.65,34.71,47400.0,17.2458,17.2756,17.2309,17.2607,47400.0
2009-02-13 14:50:00,34.72,34.8,34.69,34.75,58700.0,17.2657,17.3054,17.2507,17.2806,58700.0
2009-02-13 15:00:00,34.76,34.78,34.57,34.61,109700.0,17.2856,17.2955,17.1911,17.211,109700.0
2009-02-13 15:10:00,34.61,34.63,34.57,34.59,89700.0,17.211,17.2209,17.1911,17.201,89700.0
2009-02-13 15:20:00,34.59,34.68,34.55,34.65,90100.0,17.201,17.2458,17.1811,17.2309,90100.0
2009-02-13 15:30:00,34.66,34.77,34.66,34.66,117300.0,17.2358,17.2905,17.2358,17.2358,117300.0
2009-02-13 15:40:00,34.66,34.83,34.64,34.75,202800.0,17.2358,17.3204,17.2259,17.2806,202800.0
2009-02-13 15:50:00,34.75,34.79,34.53,34.53,276300.0,17.2806,17.3005,17.1712,17.1712,276300.0
2009-02-17 09:30:00,34.22,34.22,33.56,33.66,197200.0,17.017,17.017,16.6888,16.7385,197200.0
2009-02-17 09:40:00,33.66,33.66,33.16,33.2,104200.0,16.7385,16.7385,16.4899,16.5098,104200.0
2009-02-17 09:50:00,33.22,33.22,32.93,32.99,167300.0,16.5197,16.5197,16.3755,16.4054,167300.0
2009-02-17 10:00:00,32.99,33.39,32.99,33.38,118800.0,16.4054,16.6043,16.4054,16.5993,118800.0
2009-02-17 10:10:00,33.39,33.4,33.3,33.33,73000.0,16.6043,16.6093,16.5595,16.5744,73000.0
2009-02-17 10:20:00,33.33,33.46,33.29,33.42,83700.0,16.5744,16.6391,16.5546,16.6192,83700.0
2009-02-17 10:30:00,33.42,33.56,33.42,33.47,112300.0,16.6192,16.6888,16.6192,16.6441,112300.0
2009-02-17 10:40:00,33.48,33.62,33.48,33.56,112400.0,16.649,16.7187,16.649,16.6888,112400.0
2009-02-17 10:50:00,33.55,33.75,33.55,33.68,101200.0,16.6838,16.7833,16.6838,16.7485,101200.0
2009-02-17 11:00:00,33.68,33.7,33.57,33.62,94700.0,16.7485,16.7584,16.6938,16.7187,94700.0
2009-02-17 11:10:00,33.63,33.77,33.63,33.75,69200.0,16.7236,16.7932,16.7236,16.7833,69200.0
2009-02-17 11:20:00,33.76,33.78,33.71,33.72,84900.0,16.7883,16.7982,16.7634,16.7684,84900.0
2009-02-17 11:30:00,33.71,33.71,33.52,33.54,120400.0,16.7634,16.7634,16.6689,16.6789,120400.0
2009-02-17 11:40:00,33.55,33.55,33.45,33.5,107100.0,16.6838,16.6838,16.6341,16.659,107100.0
2009-02-17 11:50:00,33.49,33.55,33.4,33.55,145200.0,16.654,16.6838,16.6093,16.6838,145200.0
2009-02-17 12:00:00,33.54,33.65,33.53,33.55,62800.0,16.6789,16.7336,16.6739,16.6838,62800.0
2009-02-17 12:10:00,33.55,33.73,33.54,33.66,189800.0,16.6838,16.7734,16.6789,16.7385,189800.0
2009-02-17 12:20:00,33.67,33.74,33.55,33.73,164800.0,16.7435,16.7783,16.6838,16.7734,164800.0
2009-02-17 12:30:00,33.72,33.82,33.72,33.81,49700.0,16.7684,16.8181,16.7684,16.8131,49700.0
2009-02-17 12:40:00,33.81,33.86,33.8,33.81,61800.0,16.8131,16.838,16.8082,16.8131,61800.0
2009-02-17 12:50:00,33.8,33.8,33.73,33.76,38200.0,16.8082,16.8082,16.7734,16.7883,38200.0
2009-02-17 13:00:00,33.77,33.85,33.71,33.78,340100.0,16.7932,16.833,16.7634,16.7982,340100.0
2009-02-17 13:10:00,33.77,33.78,33.69,33.69,103300.0,16.7932,16.7982,16.7535,16.7535,103300.0
2009-02-17 13:20:00,33.69,33.7,33.5,33.52,75900.0,16.7535,16.7584,16.659,16.6689,75900.0
2009-02-17 13:30:00,33.52,33.71,33.5,33.66,127500.0,16.6689,16.7634,16.659,16.7385,127500.0
2009-02-17 13:40:00,33.66,33.81,33.63,33.75,78700.0,16.7385,16.8131,16.7236,16.7833,78700.0
2009-02-17 13:50:00,33.75,33.81,33.71,33.76,157700.0,16.7833,16.8131,16.7634,16.7883,157700.0
2009-02-17 14:00:00,33.76,33.84,33.73,33.79,102000.0,16.7883,16.8281,16.7734,16.8032,102000.0
2009-02-17 14:10:00,33.79,33.89,33.78,33.83,80500.0,16.8032,16.8529,16.7982,16.8231,80500.0
2009-02-17 14:20:00,33.84,33.86,33.71,33.71,109800.0,16.8281,16.838,16.7634,16.7634,109800.0
2009-02-17 14:30:00,33.71,33.92,33.68,33.87,134100.0,16.7634,16.8678,16.7485,16.843,134100.0
2009-02-17 14:40:00,33.89,33.89,33.71,33.72,84800.0,16.8529,16.8529,16.7634,16.7684,84800.0
2009-02-17 14:50:00,33.73,33.77,33.34,33.72,128500.0,16.7734,16.7932,16.5794,16.7684,128500.0
2009-02-17 15:00:00,33.71,33.82,33.6,33.8,119400.0,16.7634,16.8181,16.7087,16.8082,119400.0
2009-02-17 15:10:00,33.8,33.8,33.6,33.6,139600.0,16.8082,16.8082,16.7087,16.7087,139600.0
2009-02-17 15:20:00,33.6,33.66,33.46,33.47,217500.0,16.7087,16.7385,16.6391,16.6441,217500.0
2009-02-17 15:30:00,33.47,33.88,33.47,33.66,418500.0,16.6441,16.8479,16.6441,16.7385,418500.0
2009-02-17 15:40:00,33.66,33.66,33.41,33.52,392900.0,16.7385,16.7385,16.6142,16.6689,392900.0
2009-02-17 15:50:00,33.52,33.65,33.51,33.62,953800.0,16.6689,16.7336,16.664,16.7187,953800.0
2009-02-18 09:30:00,33.92,33.97,33.43,33.46,73000.0,16.8678,16.8927,16.6242,16.6391,73000.0
2009-02-18 09:40:00,33.45,33.45,33.07,33.09,120300.0,16.6341,16.6341,16.4451,16.4551,120300.0
2009-02-18 09:50:00,33.09,33.26,33.04,33.16,82600.0,16.4551,16.5396,16.4302,16.4899,82600.0
2009-02-18 10:00:00,33.16,33.24,33.16,33.23,56400.0,16.4899,16.5297,16.4899,16.5247,56400.0
2009-02-18 10:10:00,33.22,33.41,33.17,33.31,77700.0,16.5197,16.6142,16.4949,16.5645,77700.0
2009-02-18 10:20:00,33.31,33.37,33.15,33.17,65300.0,16.5645,16.5943,16.4849,16.4949,65300.0
2009-02-18 10:30:00,33.16,33.34,33.16,33.27,78500.0,16.4899,16.5794,16.4899,16.5446,78500.0
2009-02-18 10:40:00,33.26,33.4,33.26,33.35,85500.0,16.5396,16.6093,16.5396,16.5844,85500.0
2009-02-18 10:50:00,33.34,33.35,33.18,33.22,123100.0,16.5794,16.5844,16.4998,16.5197,123100.0
2009-02-18 11:00:00,33.21,33.22,33.1,33.14,90600.0,16.5148,16.5197,16.4601,16.48,90600.0
2009-02-18 11:10:00,33.14,33.21,33.05,33.05,154500.0,16.48,16.5148,16.4352,16.4352,154500.0
2009-02-18 11:20:00,33.06,33.1,33.01,33.05,252900.0,16.4402,16.4601,16.4153,16.4352,252900.0
2009-02-18 11:30:00,33.04,33.17,33.03,33.17,127400.0,16.4302,16.4949,16.4253,16.4949,127400.0
2009-02-18 11:40:00,33.17,33.17,33.07,33.08,129800.0,16.4949,16.4949,16.4451,16.4501,129800.0
2009-02-18 11:50:00,33.07,33.08,33.01,33.04,173000.0,16.4451,16.4501,16.4153,16.4302,173000.0
2009-02-18 12:00:00,33.04,33.06,32.99,33.04,127500.0,16.4302,16.4402,16.4054,16.4302,127500.0
2009-02-18 12:10:00,33.04,33.07,32.94,32.95,150200.0,16.4302,16.4451,16.3805,16.3855,150200.0
2009-02-18 12:20:00,32.95,32.97,32.84,32.85,93800.0,16.3855,16.3954,16.3308,16.3357,93800.0
2009-02-18 12:30:00,32.85,32.87,32.75,32.75,116600.0,16.3357,16.3457,16.286,16.286,116600.0
2009-02-18 12:40:00,32.76,32.81,32.73,32.75,68100.0,16.291,16.3159,16.2761,16.286,68100.0
2009-02-18 12:50:00,32.74,32.89,32.72,32.82,106800.0,16.281,16.3556,16.2711,16.3208,106800.0
2009-02-18 13:00:00,32.81,32.96,32.8,32.81,115200.0,16.3159,16.3904,16.3109,16.3159,115200.0
2009-02-18 13:10:00,32.81,32.82,32.72,32.72,87900.0,16.3159,16.3208,16.2711,16.2711,87900.0
2009-02-18 13:20:00,32.73,32.76,32.71,32.75,107000.0,16.2761,16.291,16.2661,16.286,107000.0
2009-02-18 13:30:00,32.75,32.79,32.62,32.63,251700.0,16.286,16.3059,16.2214,16.2263,251700.0
2009-02-18 13:40:00,32.63,32.68,32.61,32.64,95100.0,16.2263,16.2512,16.2164,16.2313,95100.0
2009-02-18 13:50:00,32.63,32.69,32.6,32.64,131100.0,16.2263,16.2562,16.2114,16.2313,131100.0
2009-02-18 14:00:00,32.64,32.73,32.6,32.73,189700.0,16.2313,16.2761,16.2114,16.2761,189700.0
2009-02-18 14:10:00,32.73,32.74,32.48,32.55,220600.0,16.2761,16.281,16.1518,16.1866,220600.0
2009-02-18 14:20:00,32.56,32.73,32.55,32.69,126600.0,16.1915,16.2761,16.1866,16.2562,126600.0
2009-02-18 14:30:00,32.7,32.85,32.6,32.62,336700.0,16.2612,16.3357,16.2114,16.2214,336700.0
2009-02-18 14:40:00,32.63,32.66,32.55,32.59,123200.0,16.2263,16.2413,16.1866,16.2065,123200.0
2009-02-18 14:50:00,32.59,32.68,32.54,32.64,180400.0,16.2065,16.2512,16.1816,16.2313,180400.0
2009-02-18 15:00:00,32.63,32.65,32.56,32.58,334400.0,16.2263,16.2363,16.1915,16.2015,334400.0
2009-02-18 15:10:00,32.57,32.69,32.54,32.55,252900.0,16.1965,16.2562,16.1816,16.1866,252900.0
2009-02-18 15:20:00,32.55,32.68,32.49,32.53,193400.0,16.1866,16.2512,16.1567,16.1766,193400.0
2009-02-18 15:30:00,32.54,32.59,32.51,32.54,210500.0,16.1816,16.2065,16.1667,16.1816,210500.0
2009-02-18 15:40:00,32.53,32.66,32.51,32.6,206100.0,16.1766,16.2413,16.1667,16.2114,206100.0
2009-02-18 15:50:00,32.61,32.67,32.58,32.58,309800.0,16.2164,16.2462,16.2015,16.2015,309800.0
2009-02-19 09:30:00,32.63,33.08,32.56,32.73,95900.0,16.2263,16.4501,16.1915,16.2761,95900.0
2009-02-19 09:40:00,32.7,32.95,32.68,32.8,191400.0,16.2612,16.3855,16.2512,16.3109,191400.0
2009-02-19 09:50:00,32.8,33.13,32.79,33.13,91500.0,16.3109,16.475,16.3059,16.475,91500.0
2009-02-19 10:00:00,33.12,33.17,32.95,33.05,121800.0,16.47,16.4949,16.3855,16.4352,121800.0
2009-02-19 10:10:00,33.05,33.06,32.91,32.93,146500.0,16.4352,16.4402,16.3656,16.3755,146500.0
2009-02-19 10:20:00,32.93,33.08,32.91,32.96,95300.0,16.3755,16.4501,16.3656,16.3904,95300.0
2009-02-19 10:30:00,32.94,33.02,32.82,32.82,122600.0,16.3805,16.4203,16.3208,16.3208,122600.0
2009-02-19 10:40:00,32.83,32.9,32.79,32.9,75300.0,16.3258,16.3606,16.3059,16.3606,75300.0
2009-02-19 10:50:00,32.9,32.94,32.85,32.85,70300.0,16.3606,16.3805,16.3357,16.3357,70300.0
2009-02-19 11:00:00,32.86,32.97,32.83,32.91,150800.0,16.3407,16.3954,16.3258,16.3656,150800.0
2009-02-19 11:10:00,32.91,32.95,32.88,32.95,35900.0,16.3656,16.3855,16.3507,16.3855,35900.0
2009-02-19 11:20:00,32.95,33.01,32.9,32.98,65800.0,16.3855,16.4153,16.3606,16.4004,65800.0
2009-02-19 11:30:00,32.98,33.0,32.85,32.86,130700.0,16.4004,16.4103,16.3357,16.3407,130700.0
2009-02-19 11:40:00,32.87,32.87,32.72,32.76,64600.0,16.3457,16.3457,16.2711,16.291,64600.0
2009-02-19 11:50:00,32.76,32.81,32.66,32.69,59300.0,16.291,16.3159,16.2413,16.2562,59300.0
2009-02-19 12:00:00,32.69,32.69,32.6,32.65,75600.0,16.2562,16.2562,16.2114,16.2363,75600.0
2009-02-19 12:10:00,32.67,32.69,32.6,32.65,69100.0,16.2462,16.2562,16.2114,16.2363,69100.0
2009-02-19 12:20:00,32.64,32.68,32.55,32.55,59400.0,16.2313,16.2512,16.1866,16.1866,59400.0
2009-02-19 12:30:00,32.55,32.56,32.48,32.51,62300.0,16.1866,16.1915,16.1518,16.1667,62300.0
2009-02-19 12:40:00,32.51,32.51,32.39,32.43,75000.0,16.1667,16.1667,16.107,16.1269,75000.0
2009-02-19 12:50:00,32.44,32.5,32.41,32.41,50600.0,16.1319,16.1617,16.1169,16.1169,50600.0
2009-02-19 13:00:00,32.42,32.47,32.34,32.47,137000.0,16.1219,16.1468,16.0821,16.1468,137000.0
2009-02-19 13:10:00,32.46,32.52,32.43,32.5,62200.0,16.1418,16.1716,16.1269,16.1617,62200.0
2009-02-19 13:20:00,32.51,32.65,32.5,32.64,40800.0,16.1667,16.2363,16.1617,16.2313,40800.0
2009-02-19 13:30:00,32.64,32.64,32.54,32.54,66300.0,16.2313,16.2313,16.1816,16.1816,66300.0
2009-02-19 13:40:00,32.55,32.58,32.52,32.58,67300.0,16.1866,16.2015,16.1716,16.2015,67300.0
2009-02-19 13:50:00,32.57,32.59,32.52,32.53,52600.0,16.1965,16.2065,16.1716,16.1766,52600.0
2009-02-19 14:00:00,32.52,32.7,32.52,32.69,101700.0,16.1716,16.2612,16.1716,16.2562,101700.0
2009-02-19 14:10:00,32.7,32.71,32.57,32.59,75100.0,16.2612,16.2661,16.1965,16.2065,75100.0
2009-02-19 14:20:00,32.59,32.61,32.54,32.6,87700.0,16.2065,16.2164,16.1816,16.2114,87700.0
2009-02-19 14:30:00,32.59,32.62,32.55,32.62,38700.0,16.2065,16.2214,16.1866,16.2214,38700.0
2009-02-19 14:40:00,32.62,32.64,32.5,32.5,46300.0,16.2214,16.2313,16.1617,16.1617,46300.0
2009-02-19 14:50:00,32.51,32.64,32.49,32.6,77100.0,16.1667,16.2313,16.1567,16.2114,77100.0
2009-02-19 15:00:00,32.6,32.68,32.54,32.54,71100.0,16.2114,16.2512,16.1816,16.1816,71100.0
2009-02-19 15:10:00,32.54,32.56,32.43,32.44,111300.0,16.1816,16.1915,16.1269,16.1319,111300.0
2009-02-19 15:20:00,32.45,32.62,32.45,32.6,143500.0,16.1368,16.2214,16.1368,16.2114,143500.0
2009-02-19 15:30:00,32.59,32.6,32.43,32.49,162900.0,16.2065,16.2114,16.1269,16.1567,162900.0
2009-02-19 15:40:00,32.49,32.71,32.43,32.66,256800.0,16.1567,16.2661,16.1269,16.2413,256800.0
2009-02-19 15:50:00,32.67,32.67,32.53,32.54,276500.0,16.2462,16.2462,16.1766,16.1816,276500.0
2009-02-20 09:30:00,32.32,32.55,32.05,32.14,424300.0,16.0722,16.1866,15.9379,15.9827,424300.0
2009-02-20 09:40:00,32.15,32.26,32.1,32.22,106600.0,15.9876,16.0423,15.9628,16.0225,106600.0
2009-02-20 09:50:00,32.23,32.41,32.16,32.4,56200.0,16.0274,16.1169,15.9926,16.112,56200.0
2009-02-20 10:00:00,32.4,32.41,32.19,32.37,74200.0,16.112,16.1169,16.0075,16.0971,74200.0
2009-02-20 10:10:00,32.37,32.48,32.37,32.38,51700.0,16.0971,16.1518,16.0971,16.102,51700.0
2009-02-20 10:20:00,32.38,32.38,32.24,32.29,68200.0,16.102,16.102,16.0324,16.0573,68200.0
2009-02-20 10:30:00,32.29,32.33,32.25,32.29,65500.0,16.0573,16.0772,16.0374,16.0573,65500.0
2009-02-20 10:40:00,32.28,32.32,32.06,32.07,129800.0,16.0523,16.0722,15.9429,15.9479,129800.0
2009-02-20 10:50:00,32.07,32.07,31.84,31.95,125300.0,15.9479,15.9479,15.8335,15.8882,125300.0
2009-02-20 11:00:00,31.95,32.01,31.82,31.83,57000.0,15.8882,15.918,15.8235,15.8285,57000.0
2009-02-20 11:10:00,31.83,31.89,31.76,31.89,71600.0,15.8285,15.8584,15.7937,15.8584,71600.0
2009-02-20 11:20:00,31.9,31.97,31.83,31.86,64300.0,15.8633,15.8981,15.8285,15.8434,64300.0
2009-02-20 11:30:00,31.87,31.94,31.75,31.94,67400.0,15.8484,15.8832,15.7887,15.8832,67400.0
2009-02-20 11:40:00,31.94,31.99,31.93,31.98,57600.0,15.8832,15.9081,15.8782,15.9031,57600.0
2009-02-20 11:50:00,31.98,31.99,31.78,31.82,69900.0,15.9031,15.9081,15.8037,15.8235,69900.0
2009-02-20 12:00:00,31.82,31.89,31.77,31.89,55800.0,15.8235,15.8584,15.7987,15.8584,55800.0
2009-02-20 12:10:00,31.91,31.98,31.81,31.83,66100.0,15.8683,15.9031,15.8186,15.8285,66100.0
2009-02-20 12:20:00,31.83,31.85,31.76,31.84,63700.0,15.8285,15.8385,15.7937,15.8335,63700.0
2009-02-20 12:30:00,31.84,31.84,31.58,31.59,221800.0,15.8335,15.8335,15.7042,15.7092,221800.0
2009-02-20 12:40:00,31.59,31.6,31.42,31.43,156300.0,15.7092,15.7141,15.6246,15.6296,156300.0
2009-02-20 12:50:00,31.44,31.47,31.32,31.34,138300.0,15.6346,15.6495,15.5749,15.5848,138300.0
2009-02-20 13:00:00,31.34,31.4,31.24,31.35,102800.0,15.5848,15.6147,15.5351,15.5898,102800.0
2009-02-20 13:10:00,31.36,31.39,31.25,31.26,118300.0,15.5948,15.6097,15.5401,15.5451,118300.0
2009-02-20 13:20:00,31.26,31.52,31.26,31.48,135100.0,15.5451,15.6744,15.5451,15.6545,135100.0
2009-02-20 13:30:00,31.48,31.59,31.46,31.59,34000.0,15.6545,15.7092,15.6445,15.7092,34000.0
2009-02-20 13:40:00,31.6,31.72,31.58,31.71,62800.0,15.7141,15.7738,15.7042,15.7688,62800.0
2009-02-20 13:50:00,31.71,31.8,31.67,31.73,81500.0,15.7688,15.8136,15.749,15.7788,81500.0
2009-02-20 14:00:00,31.73,31.73,31.53,31.6,58300.0,15.7788,15.7788,15.6793,15.7141,58300.0
2009-02-20 14:10:00,31.59,31.74,31.53,31.7,105000.0,15.7092,15.7838,15.6793,15.7639,105000.0
2009-02-20 14:20:00,31.7,31.93,31.63,31.63,151300.0,15.7639,15.8782,15.7291,15.7291,151300.0
2009-02-20 14:30:00,31.64,31.9,31.64,31.89,181500.0,15.734,15.8633,15.734,15.8584,181500.0
2009-02-20 14:40:00,31.9,32.0,31.84,31.97,133100.0,15.8633,15.9131,15.8335,15.8981,133100.0
2009-02-20 14:50:00,31.96,32.01,31.83,31.84,122900.0,15.8932,15.918,15.8285,15.8335,122900.0
2009-02-20 15:00:00,31.85,31.85,31.67,31.74,111100.0,15.8385,15.8385,15.749,15.7838,111100.0
2009-02-20 15:10:00,31.74,31.81,31.65,31.77,77000.0,15.7838,15.8186,15.739,15.7987,77000.0
2009-02-20 15:20:00,31.78,31.79,31.55,31.59,105400.0,15.8037,15.8086,15.6893,15.7092,105400.0
2009-02-20 15:30:00,31.58,31.72,31.47,31.67,102600.0,15.7042,15.7738,15.6495,15.749,102600.0
2009-02-20 15:40:00,31.66,31.67,31.52,31.59,152100.0,15.744,15.749,15.6744,15.7092,152100.0
2009-02-20 15:50:00,31.59,31.74,31.54,31.71,258000.0,15.7092,15.7838,15.6843,15.7688,258000.0
2009-02-23 09:30:00,31.8,32.11,31.69,31.98,91500.0,15.8136,15.9678,15.7589,15.9031,91500.0
2009-02-23 09:40:00,31.96,32.05,31.79,31.85,55300.0,15.8932,15.9379,15.8086,15.8385,55300.0
2009-02-23 09:50:00,31.85,31.91,31.76,31.91,52700.0,15.8385,15.8683,15.7937,15.8683,52700.0
2009-02-23 10:00:00,31.91,31.95,31.79,31.94,81200.0,15.8683,15.8882,15.8086,15.8832,81200.0
2009-02-23 10:10:00,31.94,31.94,31.81,31.89,53500.0,15.8832,15.8832,15.8186,15.8584,53500.0
2009-02-23 10:20:00,31.89,31.98,31.84,31.84,31000.0,15.8584,15.9031,15.8335,15.8335,31000.0
2009-02-23 10:30:00,31.83,31.91,31.78,31.78,57500.0,15.8285,15.8683,15.8037,15.8037,57500.0
2009-02-23 10:40:00,31.78,31.8,31.65,31.66,51200.0,15.8037,15.8136,15.739,15.744,51200.0
2009-02-23 10:50:00,31.65,31.69,31.56,31.56,58200.0,15.739,15.7589,15.6943,15.6943,58200.0
2009-02-23 11:00:00,31.56,31.62,31.54,31.6,39300.0,15.6943,15.7241,15.6843,15.7141,39300.0
2009-02-23 11:10:00,31.61,31.69,31.57,31.57,51800.0,15.7191,15.7589,15.6992,15.6992,51800.0
2009-02-23 11:20:00,31.58,31.78,31.58,31.78,46100.0,15.7042,15.8037,15.7042,15.8037,46100.0
2009-02-23 11:30:00,31.77,31.78,31.66,31.77,34400.0,15.7987,15.8037,15.744,15.7987,34400.0
2009-02-23 11:40:00,31.77,31.82,31.74,31.79,43000.0,15.7987,15.8235,15.7838,15.8086,43000.0
2009-02-23 11:50:00,31.79,31.81,31.64,31.69,35500.0,15.8086,15.8186,15.734,15.7589,35500.0
2009-02-23 12:00:00,31.69,31.71,31.64,31.65,84400.0,15.7589,15.7688,15.734,15.739,84400.0
2009-02-23 12:10:00,31.64,31.66,31.5,31.52,100200.0,15.734,15.744,15.6644,15.6744,100200.0
2009-02-23 12:20:00,31.52,31.54,31.49,31.5,43100.0,15.6744,15.6843,15.6594,15.6644,43100.0
2009-02-23 12:30:00,31.5,31.5,31.38,31.38,47300.0,15.6644,15.6644,15.6047,15.6047,47300.0
2009-02-23 12:40:00,31.38,31.41,31.35,31.35,34400.0,15.6047,15.6197,15.5898,15.5898,34400.0
2009-02-23 12:50:00,31.36,31.39,31.15,31.16,113800.0,15.5948,15.6097,15.4904,15.4953,113800.0
2009-02-23 13:00:00,31.16,31.17,30.97,31.01,177000.0,15.4953,15.5003,15.4009,15.4207,177000.0
2009-02-23 13:10:00,31.01,31.03,30.96,30.99,91600.0,15.4207,15.4307,15.3959,15.4108,91600.0
2009-02-23 13:20:00,30.98,31.05,30.95,30.98,49700.0,15.4058,15.4406,15.3909,15.4058,49700.0
2009-02-23 13:30:00,30.98,31.05,30.93,31.05,43600.0,15.4058,15.4406,15.381,15.4406,43600.0
2009-02-23 13:40:00,31.05,31.19,31.05,31.13,83300.0,15.4406,15.5103,15.4406,15.4804,83300.0
2009-02-23 13:50:00,31.12,31.17,31.07,31.1,82700.0,15.4754,15.5003,15.4506,15.4655,82700.0
2009-02-23 14:00:00,31.1,31.15,31.02,31.12,69700.0,15.4655,15.4904,15.4257,15.4754,69700.0
2009-02-23 14:10:00,31.12,31.25,31.09,31.2,55800.0,15.4754,15.5401,15.4605,15.5152,55800.0
2009-02-23 14:20:00,31.2,31.25,31.11,31.16,67600.0,15.5152,15.5401,15.4705,15.4953,67600.0
2009-02-23 14:30:00,31.15,31.21,31.07,31.13,57900.0,15.4904,15.5202,15.4506,15.4804,57900.0
2009-02-23 14:40:00,31.15,31.16,31.0,31.02,58900.0,15.4904,15.4953,15.4158,15.4257,58900.0
2009-02-23 14:50:00,31.01,31.07,30.93,30.94,133600.0,15.4207,15.4506,15.381,15.3859,133600.0
2009-02-23 15:00:00,30.93,31.04,30.92,31.01,164500.0,15.381,15.4357,15.376,15.4207,164500.0
2009-02-23 15:10:00,31.01,31.02,30.89,30.92,107100.0,15.4207,15.4257,15.3611,15.376,107100.0
2009-02-23 15:20:00,30.92,30.93,30.7,30.78,135000.0,15.376,15.381,15.2666,15.3064,135000.0
2009-02-23 15:30:00,30.77,30.95,30.77,30.88,143200.0,15.3014,15.3909,15.3014,15.3561,143200.0
2009-02-23 15:40:00,30.89,30.9,30.78,30.81,254600.0,15.3611,15.366,15.3064,15.3213,254600.0
2009-02-23 15:50:00,30.81,30.91,30.77,30.84,287700.0,15.3213,15.371,15.3014,15.3362,287700.0
2009-02-24 09:30:00,29.93,31.2,29.93,31.2,93800.0,14.8837,15.5152,14.8837,15.5152,93800.0
2009-02-24 09:40:00,31.19,31.34,31.17,31.26,55100.0,15.5103,15.5848,15.5003,15.5451,55100.0
2009-02-24 09:50:00,31.27,31.29,31.19,31.19,70700.0,15.55,15.56,15.5103,15.5103,70700.0
2009-02-24 10:00:00,31.18,31.19,30.89,30.9,151300.0,15.5053,15.5103,15.3611,15.366,151300.0
2009-02-24 10:10:00,30.9,31.1,30.89,31.06,69200.0,15.366,15.4655,15.3611,15.4456,69200.0
2009-02-24 10:20:00,31.06,31.12,30.96,31.11,67300.0,15.4456,15.4754,15.3959,15.4705,67300.0
2009-02-24 10:30:00,31.12,31.26,31.1,31.25,99600.0,15.4754,15.5451,15.4655,15.5401,99600.0
2009-02-24 10:40:00,31.25,31.43,31.24,31.38,79600.0,15.5401,15.6296,15.5351,15.6047,79600.0
2009-02-24 10:50:00,31.38,31.41,31.23,31.27,61900.0,15.6047,15.6197,15.5301,15.55,61900.0
2009-02-24 11:00:00,31.26,31.27,31.19,31.21,43000.0,15.5451,15.55,15.5103,15.5202,43000.0
2009-02-24 11:10:00,31.21,31.27,31.17,31.17,65400.0,15.5202,15.55,15.5003,15.5003,65400.0
2009-02-24 11:20:00,31.17,31.2,31.05,31.12,63300.0,15.5003,15.5152,15.4406,15.4754,63300.0
2009-02-24 11:30:00,31.13,31.14,30.99,31.03,82600.0,15.4804,15.4854,15.4108,15.4307,82600.0
2009-02-24 11:40:00,31.02,31.04,30.94,30.97,81300.0,15.4257,15.4357,15.3859,15.4009,81300.0
2009-02-24 11:50:00,30.98,31.07,30.95,31.06,124900.0,15.4058,15.4506,15.3909,15.4456,124900.0
2009-02-24 12:00:00,31.05,31.06,30.95,30.97,47900.0,15.4406,15.4456,15.3909,15.4009,47900.0
2009-02-24 12:10:00,30.96,30.96,30.87,30.92,43600.0,15.3959,15.3959,15.3511,15.376,43600.0
2009-02-24 12:20:00,30.92,30.93,30.87,30.89,39300.0,15.376,15.381,15.3511,15.3611,39300.0
2009-02-24 12:30:00,30.89,31.11,30.88,31.09,61800.0,15.3611,15.4705,15.3561,15.4605,61800.0
2009-02-24 12:40:00,31.1,31.23,31.08,31.2,97400.0,15.4655,15.5301,15.4556,15.5152,97400.0
2009-02-24 12:50:00,31.21,31.25,31.15,31.21,48100.0,15.5202,15.5401,15.4904,15.5202,48100.0
2009-02-24 13:00:00,31.21,31.26,31.19,31.25,41000.0,15.5202,15.5451,15.5103,15.5401,41000.0
2009-02-24 13:10:00,31.24,31.25,31.13,31.14,28900.0,15.5351,15.5401,15.4804,15.4854,28900.0
2009-02-24 13:20:00,31.15,31.38,31.13,31.36,82200.0,15.4904,15.6047,15.4804,15.5948,82200.0
2009-02-24 13:30:00,31.35,31.4,31.32,31.36,56700.0,15.5898,15.6147,15.5749,15.5948,56700.0
2009-02-24 13:40:00,31.36,31.42,31.28,31.32,60700.0,15.5948,15.6246,15.555,15.5749,60700.0
2009-02-24 13:50:00,31.32,31.37,31.3,31.36,75000.0,15.5749,15.5998,15.565,15.5948,75000.0
2009-02-24 14:00:00,31.37,31.43,31.29,31.41,70500.0,15.5998,15.6296,15.56,15.6197,70500.0
2009-02-24 14:10:00,31.4,31.58,31.4,31.58,69500.0,15.6147,15.7042,15.6147,15.7042,69500.0
2009-02-24 14:20:00,31.58,31.62,31.56,31.6,82600.0,15.7042,15.7241,15.6943,15.7141,82600.0
2009-02-24 14:30:00,31.59,31.67,31.59,31.6,92600.0,15.7092,15.749,15.7092,15.7141,92600.0
2009-02-24 14:40:00,31.6,31.65,31.58,31.6,105600.0,15.7141,15.739,15.7042,15.7141,105600.0
2009-02-24 14:50:00,31.6,31.62,31.48,31.53,155400.0,15.7141,15.7241,15.6545,15.6793,155400.0
2009-02-24 15:00:00,31.56,31.57,31.49,31.57,75800.0,15.6943,15.6992,15.6594,15.6992,75800.0
2009-02-24 15:10:00,31.57,31.8,31.57,31.78,77800.0,15.6992,15.8136,15.6992,15.8037,77800.0
2009-02-24 15:20:00,31.78,31.79,31.72,31.74,82800.0,15.8037,15.8086,15.7738,15.7838,82800.0
2009-02-24 15:30:00,31.73,31.75,31.57,31.59,98200.0,15.7788,15.7887,15.6992,15.7092,98200.0
2009-02-24 15:40:00,31.6,31.72,31.59,31.67,151900.0,15.7141,15.7738,15.7092,15.749,151900.0
2009-02-24 15:50:00,31.67,31.69,31.59,31.61,238600.0,15.749,15.7589,15.7092,15.7191,238600.0
2009-02-25 09:30:00,29.89,31.4,29.89,30.93,127300.0,15.0751,15.8367,15.0751,15.5997,127300.0
2009-02-25 09:40:00,30.91,31.05,30.82,31.0,75700.0,15.5896,15.6602,15.5442,15.635,75700.0
2009-02-25 09:50:00,31.0,31.2,30.97,31.03,78200.0,15.635,15.7358,15.6198,15.6501,78200.0
2009-02-25 10:00:00,31.03,31.08,30.94,30.96,102600.0,15.6501,15.6753,15.6047,15.6148,102600.0
2009-02-25 10:10:00,30.96,30.99,30.71,30.75,96400.0,15.6148,15.6299,15.4887,15.5089,96400.0
2009-02-25 10:20:00,30.76,30.93,30.73,30.89,71200.0,15.5139,15.5997,15.4988,15.5795,71200.0
2009-02-25 10:30:00,30.89,30.89,30.75,30.85,62600.0,15.5795,15.5795,15.5089,15.5593,62600.0
2009-02-25 10:40:00,30.86,30.94,30.81,30.83,60300.0,15.5644,15.6047,15.5391,15.5492,60300.0
2009-02-25 10:50:00,30.83,30.83,30.69,30.71,64300.0,15.5492,15.5492,15.4786,15.4887,64300.0
2009-02-25 11:00:00,30.73,30.8,30.7,30.79,50400.0,15.4988,15.5341,15.4837,15.529,50400.0
2009-02-25 11:10:00,30.78,30.8,30.73,30.75,34500.0,15.524,15.5341,15.4988,15.5089,34500.0
2009-02-25 11:20:00,30.76,30.97,30.76,30.87,45700.0,15.5139,15.6198,15.5139,15.5694,45700.0
2009-02-25 11:30:00,30.88,30.94,30.86,30.9,38800.0,15.5744,15.6047,15.5644,15.5845,38800.0
2009-02-25 11:40:00,30.9,30.93,30.85,30.9,73600.0,15.5845,15.5997,15.5593,15.5845,73600.0
2009-02-25 11:50:00,30.9,30.92,30.69,30.72,87500.0,15.5845,15.5946,15.4786,15.4937,87500.0
2009-02-25 12:00:00,30.71,30.8,30.71,30.8,77900.0,15.4887,15.5341,15.4887,15.5341,77900.0
2009-02-25 12:10:00,30.8,30.82,30.73,30.74,52000.0,15.5341,15.5442,15.4988,15.5038,52000.0
2009-02-25 12:20:00,30.74,30.75,30.69,30.72,46300.0,15.5038,15.5089,15.4786,15.4937,46300.0
2009-02-25 12:30:00,30.71,30.74,30.69,30.73,34500.0,15.4887,15.5038,15.4786,15.4988,34500.0
2009-02-25 12:40:00,30.73,30.73,30.62,30.66,58200.0,15.4988,15.4988,15.4433,15.4635,58200.0
2009-02-25 12:50:00,30.66,30.68,30.6,30.65,156100.0,15.4635,15.4736,15.4332,15.4584,156100.0
2009-02-25 13:00:00,30.63,30.74,30.63,30.71,35900.0,15.4483,15.5038,15.4483,15.4887,35900.0
2009-02-25 13:10:00,30.71,30.72,30.63,30.68,34300.0,15.4887,15.4937,15.4483,15.4736,34300.0
2009-02-25 13:20:00,30.68,30.72,30.6,30.66,40200.0,15.4736,15.4937,15.4332,15.4635,40200.0
2009-02-25 13:30:00,30.65,30.76,30.64,30.75,42600.0,15.4584,15.5139,15.4534,15.5089,42600.0
2009-02-25 13:40:00,30.75,30.89,30.74,30.89,66500.0,15.5089,15.5795,15.5038,15.5795,66500.0
2009-02-25 13:50:00,30.88,31.04,30.84,30.97,62600.0,15.5744,15.6551,15.5543,15.6198,62600.0
2009-02-25 14:00:00,30.97,30.99,30.63,30.72,117800.0,15.6198,15.6299,15.4483,15.4937,117800.0
2009-02-25 14:10:00,30.73,30.81,30.61,30.68,133400.0,15.4988,15.5391,15.4383,15.4736,133400.0
2009-02-25 14:20:00,30.68,30.87,30.62,30.85,146600.0,15.4736,15.5694,15.4433,15.5593,146600.0
2009-02-25 14:30:00,30.86,30.88,30.75,30.8,59700.0,15.5644,15.5744,15.5089,15.5341,59700.0
2009-02-25 14:40:00,30.8,30.99,30.79,30.94,54600.0,15.5341,15.6299,15.529,15.6047,54600.0
2009-02-25 14:50:00,30.94,31.0,30.88,30.95,48200.0,15.6047,15.635,15.5744,15.6097,48200.0
2009-02-25 15:00:00,30.95,31.07,30.89,31.0,96000.0,15.6097,15.6703,15.5795,15.635,96000.0
2009-02-25 15:10:00,31.02,31.2,30.92,31.14,106100.0,15.645,15.7358,15.5946,15.7056,106100.0
2009-02-25 15:20:00,31.13,31.19,31.1,31.1,116700.0,15.7005,15.7308,15.6854,15.6854,116700.0
2009-02-25 15:30:00,31.1,31.13,30.92,30.98,142500.0,15.6854,15.7005,15.5946,15.6249,142500.0
2009-02-25 15:40:00,30.99,31.03,30.91,30.99,157800.0,15.6299,15.6501,15.5896,15.6299,157800.0
2009-02-25 15:50:00,30.99,31.0,30.77,30.77,207700.0,15.6299,15.635,15.519,15.519,207700.0
2009-02-26 09:30:00,31.04,31.08,30.8,31.01,64200.0,15.6551,15.6753,15.5341,15.64,64200.0
2009-02-26 09:40:00,31.01,31.04,30.82,30.92,50100.0,15.64,15.6551,15.5442,15.5946,50100.0
2009-02-26 09:50:00,30.92,31.0,30.86,30.89,66200.0,15.5946,15.635,15.5644,15.5795,66200.0
2009-02-26 10:00:00,30.88,31.06,30.84,30.91,56400.0,15.5744,15.6652,15.5543,15.5896,56400.0
2009-02-26 10:10:00,30.91,30.91,30.58,30.64,77100.0,15.5896,15.5896,15.4231,15.4534,77100.0
2009-02-26 10:20:00,30.67,30.79,30.66,30.78,29900.0,15.4685,15.529,15.4635,15.524,29900.0
2009-02-26 10:30:00,30.78,30.82,30.64,30.76,57800.0,15.524,15.5442,15.4534,15.5139,57800.0
2009-02-26 10:40:00,30.76,30.78,30.52,30.52,81600.0,15.5139,15.524,15.3929,15.3929,81600.0
2009-02-26 10:50:00,30.52,30.54,30.45,30.52,86800.0,15.3929,15.403,15.3576,15.3929,86800.0
2009-02-26 11:00:00,30.52,30.56,30.33,30.35,86100.0,15.3929,15.413,15.297,15.3071,86100.0
2009-02-26 11:10:00,30.35,30.43,30.3,30.37,39700.0,15.3071,15.3475,15.2819,15.3172,39700.0
2009-02-26 11:20:00,30.36,30.43,30.36,30.38,38200.0,15.3122,15.3475,15.3122,15.3223,38200.0
2009-02-26 11:30:00,30.38,30.47,30.38,30.39,36900.0,15.3223,15.3677,15.3223,15.3273,36900.0
2009-02-26 11:40:00,30.39,30.46,30.31,30.41,72700.0,15.3273,15.3626,15.287,15.3374,72700.0
2009-02-26 11:50:00,30.42,30.52,30.38,30.5,40400.0,15.3424,15.3929,15.3223,15.3828,40400.0
2009-02-26 12:00:00,30.5,30.56,30.45,30.47,24800.0,15.3828,15.413,15.3576,15.3677,24800.0
2009-02-26 12:10:00,30.47,30.47,30.38,30.41,20900.0,15.3677,15.3677,15.3223,15.3374,20900.0
2009-02-26 12:20:00,30.41,30.44,30.3,30.38,36400.0,15.3374,15.3525,15.2819,15.3223,36400.0
2009-02-26 12:30:00,30.36,30.46,30.36,30.4,18400.0,15.3122,15.3626,15.3122,15.3323,18400.0
2009-02-26 12:40:00,30.39,30.46,30.36,30.45,22100.0,15.3273,15.3626,15.3122,15.3576,22100.0
2009-02-26 12:50:00,30.45,30.48,30.41,30.41,40500.0,15.3576,15.3727,15.3374,15.3374,40500.0
2009-02-26 13:00:00,30.42,30.42,30.34,30.34,14700.0,15.3424,15.3424,15.3021,15.3021,14700.0
2009-02-26 13:10:00,30.34,30.34,30.24,30.27,31600.0,15.3021,15.3021,15.2517,15.2668,31600.0
2009-02-26 13:20:00,30.26,30.43,30.26,30.42,96100.0,15.2617,15.3475,15.2617,15.3424,96100.0
2009-02-26 13:30:00,30.43,30.49,30.36,30.39,55800.0,15.3475,15.3777,15.3122,15.3273,55800.0
2009-02-26 13:40:00,30.39,30.55,30.39,30.53,78100.0,15.3273,15.408,15.3273,15.3979,78100.0
2009-02-26 13:50:00,30.53,30.56,30.49,30.5,52900.0,15.3979,15.413,15.3777,15.3828,52900.0
2009-02-26 14:00:00,30.5,30.53,30.43,30.47,77400.0,15.3828,15.3979,15.3475,15.3677,77400.0
2009-02-26 14:10:00,30.47,30.55,30.46,30.54,56400.0,15.3677,15.408,15.3626,15.403,56400.0
2009-02-26 14:20:00,30.53,30.58,30.53,30.58,37700.0,15.3979,15.4231,15.3979,15.4231,37700.0
2009-02-26 14:30:00,30.57,30.58,30.44,30.45,82600.0,15.4181,15.4231,15.3525,15.3576,82600.0
2009-02-26 14:40:00,30.45,30.5,30.39,30.5,73700.0,15.3576,15.3828,15.3273,15.3828,73700.0
2009-02-26 14:50:00,30.5,30.52,30.23,30.37,104000.0,15.3828,15.3929,15.2466,15.3172,104000.0
2009-02-26 15:00:00,30.37,30.37,30.22,30.34,76400.0,15.3172,15.3172,15.2416,15.3021,76400.0
2009-02-26 15:10:00,30.34,30.34,30.19,30.19,83100.0,15.3021,15.3021,15.2264,15.2264,83100.0
2009-02-26 15:20:00,30.19,30.2,30.1,30.11,87500.0,15.2264,15.2315,15.181,15.1861,87500.0
2009-02-26 15:30:00,30.12,30.22,30.06,30.19,105200.0,15.1911,15.2416,15.1609,15.2264,105200.0
2009-02-26 15:40:00,30.18,30.33,30.18,30.29,121000.0,15.2214,15.297,15.2214,15.2769,121000.0
2009-02-26 15:50:00,30.29,30.32,30.1,30.1,185900.0,15.2769,15.292,15.181,15.181,185900.0
2009-02-27 09:30:00,29.57,29.89,29.41,29.58,136200.0,14.9137,15.0751,14.833,14.9188,136200.0
2009-02-27 09:40:00,29.58,29.59,29.29,29.34,106100.0,14.9188,14.9238,14.7725,14.7977,106100.0
2009-02-27 09:50:00,29.36,29.43,29.29,29.3,89800.0,14.8078,14.8431,14.7725,14.7776,89800.0
2009-02-27 10:00:00,29.3,29.54,29.29,29.46,70400.0,14.7776,14.8986,14.7725,14.8583,70400.0
2009-02-27 10:10:00,29.46,29.5,29.27,29.29,72200.0,14.8583,14.8784,14.7624,14.7725,72200.0
2009-02-27 10:20:00,29.29,29.62,29.26,29.57,107700.0,14.7725,14.939,14.7574,14.9137,107700.0
2009-02-27 10:30:00,29.56,29.61,29.52,29.6,39200.0,14.9087,14.9339,14.8885,14.9289,39200.0
2009-02-27 10:40:00,29.59,29.86,29.55,29.84,77300.0,14.9238,15.06,14.9036,15.0499,77300.0
2009-02-27 10:50:00,29.84,29.92,29.83,29.9,95800.0,15.0499,15.0903,15.0449,15.0802,95800.0
2009-02-27 11:00:00,29.89,29.91,29.82,29.83,76900.0,15.0751,15.0852,15.0398,15.0449,76900.0
2009-02-27 11:10:00,29.82,29.86,29.78,29.8,75300.0,15.0398,15.06,15.0196,15.0297,75300.0
2009-02-27 11:20:00,29.79,29.94,29.77,29.94,96500.0,15.0247,15.1003,15.0146,15.1003,96500.0
2009-02-27 11:30:00,29.94,29.96,29.82,29.83,72800.0,15.1003,15.1104,15.0398,15.0449,72800.0
2009-02-27 11:40:00,29.84,30.16,29.83,30.16,135900.0,15.0499,15.2113,15.0449,15.2113,135900.0
2009-02-27 11:50:00,30.15,30.16,30.01,30.06,56900.0,15.2063,15.2113,15.1357,15.1609,56900.0
2009-02-27 12:00:00,30.06,30.25,30.06,30.24,52900.0,15.1609,15.2567,15.1609,15.2517,52900.0
2009-02-27 12:10:00,30.24,30.3,30.17,30.19,121300.0,15.2517,15.2819,15.2163,15.2264,121300.0
2009-02-27 12:20:00,30.19,30.29,30.16,30.25,56600.0,15.2264,15.2769,15.2113,15.2567,56600.0
2009-02-27 12:30:00,30.25,30.32,30.14,30.15,86700.0,15.2567,15.292,15.2012,15.2063,86700.0
2009-02-27 12:40:00,30.15,30.17,30.1,30.17,63700.0,15.2063,15.2163,15.181,15.2163,63700.0
2009-02-27 12:50:00,30.17,30.27,30.16,30.26,48900.0,15.2163,15.2668,15.2113,15.2617,48900.0
2009-02-27 13:00:00,30.27,30.37,30.27,30.32,65500.0,15.2668,15.3172,15.2668,15.292,65500.0
2009-02-27 13:10:00,30.32,30.35,30.11,30.16,90000.0,15.292,15.3071,15.1861,15.2113,90000.0
2009-02-27 13:20:00,30.17,30.28,30.16,30.27,50600.0,15.2163,15.2718,15.2113,15.2668,50600.0
2009-02-27 13:30:00,30.26,30.31,29.95,30.03,146000.0,15.2617,15.287,15.1054,15.1457,146000.0
2009-02-27 13:40:00,30.03,30.19,30.01,30.17,95100.0,15.1457,15.2264,15.1357,15.2163,95100.0
2009-02-27 13:50:00,30.17,30.37,30.16,30.35,98300.0,15.2163,15.3172,15.2113,15.3071,98300.0
2009-02-27 14:00:00,30.35,30.44,30.32,30.34,138500.0,15.3071,15.3525,15.292,15.3021,138500.0
2009-02-27 14:10:00,30.34,30.46,30.31,30.43,145800.0,15.3021,15.3626,15.287,15.3475,145800.0
2009-02-27 14:20:00,30.44,30.46,30.36,30.4,123000.0,15.3525,15.3626,15.3122,15.3323,123000.0
2009-02-27 14:30:00,30.39,30.42,30.33,30.35,134400.0,15.3273,15.3424,15.297,15.3071,134400.0
2009-02-27 14:40:00,30.36,30.58,30.35,30.57,127600.0,15.3122,15.4231,15.3071,15.4181,127600.0
2009-02-27 14:50:00,30.56,30.64,30.51,30.56,120600.0,15.413,15.4534,15.3878,15.413,120600.0
2009-02-27 15:00:00,30.56,30.56,30.35,30.39,140300.0,15.413,15.413,15.3071,15.3273,140300.0
2009-02-27 15:10:00,30.39,30.41,30.13,30.22,226600.0,15.3273,15.3374,15.1962,15.2416,226600.0
2009-02-27 15:20:00,30.22,30.31,30.15,30.22,144700.0,15.2416,15.287,15.2063,15.2416,144700.0
2009-02-27 15:30:00,30.21,30.38,30.2,30.27,312900.0,15.2365,15.3223,15.2315,15.2668,312900.0
2009-02-27 15:40:00,30.26,30.49,30.26,30.44,353200.0,15.2617,15.3777,15.2617,15.3525,353200.0
2009-02-27 15:50:00,30.44,30.46,30.13,30.16,529200.0,15.3525,15.3626,15.1962,15.2113,529200.0
2009-03-02 09:30:00,29.01,29.65,29.01,29.55,120400.0,14.6313,14.9541,14.6313,14.9036,120400.0
2009-03-02 09:40:00,29.54,29.83,29.25,29.37,122600.0,14.8986,15.0449,14.7523,14.8129,122600.0
2009-03-02 09:50:00,29.37,29.52,29.3,29.42,96300.0,14.8129,14.8885,14.7776,14.8381,96300.0
2009-03-02 10:00:00,29.42,29.58,29.41,29.5,76200.0,14.8381,14.9188,14.833,14.8784,76200.0
2009-03-02 10:10:00,29.52,29.63,29.41,29.61,65500.0,14.8885,14.944,14.833,14.9339,65500.0
2009-03-02 10:20:00,29.59,29.85,29.58,29.71,70200.0,14.9238,15.055,14.9188,14.9843,70200.0
2009-03-02 10:30:00,29.71,29.9,29.71,29.86,51500.0,14.9843,15.0802,14.9843,15.06,51500.0
2009-03-02 10:40:00,29.86,29.99,29.67,29.87,123100.0,15.06,15.1256,14.9642,15.065,123100.0
2009-03-02 10:50:00,29.87,29.9,29.82,29.85,67100.0,15.065,15.0802,15.0398,15.055,67100.0
2009-03-02 11:00:00,29.85,29.94,29.75,29.75,65600.0,15.055,15.1003,15.0045,15.0045,65600.0
2009-03-02 11:10:00,29.75,29.75,29.61,29.66,99200.0,15.0045,15.0045,14.9339,14.9591,99200.0
2009-03-02 11:20:00,29.67,29.69,29.5,29.5,53500.0,14.9642,14.9743,14.8784,14.8784,53500.0
2009-03-02 11:30:00,29.49,29.51,29.41,29.46,69200.0,14.8734,14.8835,14.833,14.8583,69200.0
2009-03-02 11:40:00,29.45,29.47,29.32,29.33,73000.0,14.8532,14.8633,14.7876,14.7927,73000.0
2009-03-02 11:50:00,29.34,29.34,29.22,29.24,137800.0,14.7977,14.7977,14.7372,14.7473,137800.0
2009-03-02 12:00:00,29.25,29.25,29.15,29.18,53600.0,14.7523,14.7523,14.7019,14.717,53600.0
2009-03-02 12:10:00,29.18,29.19,29.08,29.08,47700.0,14.717,14.7221,14.6666,14.6666,47700.0
2009-03-02 12:20:00,29.09,29.17,29.08,29.14,53000.0,14.6716,14.712,14.6666,14.6969,53000.0
2009-03-02 12:30:00,29.14,29.21,29.11,29.12,44800.0,14.6969,14.7322,14.6817,14.6868,44800.0
2009-03-02 12:40:00,29.12,29.12,29.01,29.03,30900.0,14.6868,14.6868,14.6313,14.6414,30900.0
2009-03-02 12:50:00,29.04,29.08,28.93,28.94,67100.0,14.6464,14.6666,14.5909,14.596,67100.0
2009-03-02 13:00:00,28.95,29.05,28.93,29.02,53500.0,14.601,14.6515,14.5909,14.6363,53500.0
2009-03-02 13:10:00,29.02,29.03,28.87,28.9,65300.0,14.6363,14.6414,14.5607,14.5758,65300.0
2009-03-02 13:20:00,28.9,28.93,28.83,28.86,70300.0,14.5758,14.5909,14.5405,14.5556,70300.0
2009-03-02 13:30:00,28.87,28.92,28.82,28.92,57900.0,14.5607,14.5859,14.5355,14.5859,57900.0
2009-03-02 13:40:00,28.91,28.94,28.89,28.91,54000.0,14.5809,14.596,14.5708,14.5809,54000.0
2009-03-02 13:50:00,28.92,28.96,28.85,28.87,47200.0,14.5859,14.6061,14.5506,14.5607,47200.0
2009-03-02 14:00:00,28.89,28.9,28.82,28.89,92200.0,14.5708,14.5758,14.5355,14.5708,92200.0
2009-03-02 14:10:00,28.9,29.0,28.88,28.91,83800.0,14.5758,14.6263,14.5657,14.5809,83800.0
2009-03-02 14:20:00,28.91,28.94,28.87,28.93,64000.0,14.5809,14.596,14.5607,14.5909,64000.0
2009-03-02 14:30:00,28.94,29.09,28.88,29.0,86700.0,14.596,14.6716,14.5657,14.6263,86700.0
2009-03-02 14:40:00,29.0,29.07,28.89,28.9,79100.0,14.6263,14.6616,14.5708,14.5758,79100.0
2009-03-02 14:50:00,28.89,28.94,28.78,28.81,99400.0,14.5708,14.596,14.5153,14.5304,99400.0
2009-03-02 15:00:00,28.81,28.83,28.74,28.79,93500.0,14.5304,14.5405,14.4951,14.5203,93500.0
2009-03-02 15:10:00,28.79,28.82,28.74,28.77,118600.0,14.5203,14.5355,14.4951,14.5103,118600.0
2009-03-02 15:20:00,28.78,28.84,28.71,28.83,118200.0,14.5153,14.5456,14.48,14.5405,118200.0
2009-03-02 15:30:00,28.83,28.9,28.7,28.72,163900.0,14.5405,14.5758,14.4749,14.485,163900.0
2009-03-02 15:40:00,28.73,28.74,28.57,28.6,302100.0,14.4901,14.4951,14.4094,14.4245,302100.0
2009-03-02 15:50:00,28.6,28.73,28.58,28.64,384300.0,14.4245,14.4901,14.4144,14.4447,384300.0
2009-03-03 09:30:00,29.02,29.02,28.56,28.82,171000.0,14.6363,14.6363,14.4043,14.5355,171000.0
2009-03-03 09:40:00,28.84,29.09,28.73,28.73,91600.0,14.5456,14.6716,14.4901,14.4901,91600.0
2009-03-03 09:50:00,28.74,28.79,28.6,28.66,74900.0,14.4951,14.5203,14.4245,14.4548,74900.0
2009-03-03 10:00:00,28.65,28.67,28.44,28.57,66700.0,14.4497,14.4598,14.3438,14.4094,66700.0
2009-03-03 10:10:00,28.55,28.55,28.27,28.3,66200.0,14.3993,14.3993,14.2581,14.2732,66200.0
2009-03-03 10:20:00,28.27,28.39,28.2,28.26,59800.0,14.2581,14.3186,14.2228,14.253,59800.0
2009-03-03 10:30:00,28.28,28.36,28.1,28.35,78500.0,14.2631,14.3035,14.1723,14.2984,78500.0
2009-03-03 10:40:00,28.35,28.5,28.35,28.41,88600.0,14.2984,14.3741,14.2984,14.3287,88600.0
2009-03-03 10:50:00,28.41,28.43,28.22,28.39,81300.0,14.3287,14.3388,14.2329,14.3186,81300.0
2009-03-03 11:00:00,28.38,28.44,28.24,28.31,97000.0,14.3136,14.3438,14.2429,14.2782,97000.0
2009-03-03 11:10:00,28.31,28.32,28.05,28.1,145400.0,14.2782,14.2833,14.1471,14.1723,145400.0
2009-03-03 11:20:00,28.1,28.23,28.02,28.14,156200.0,14.1723,14.2379,14.132,14.1925,156200.0
2009-03-03 11:30:00,28.14,28.16,28.03,28.09,109600.0,14.1925,14.2026,14.137,14.1673,109600.0
2009-03-03 11:40:00,28.09,28.3,28.02,28.05,125000.0,14.1673,14.2732,14.132,14.1471,125000.0
2009-03-03 11:50:00,28.05,28.05,27.91,28.02,164000.0,14.1471,14.1471,14.0765,14.132,164000.0
2009-03-03 12:00:00,28.02,28.07,27.97,28.0,103700.0,14.132,14.1572,14.1068,14.1219,103700.0
2009-03-03 12:10:00,28.0,28.05,27.89,27.99,123600.0,14.1219,14.1471,14.0664,14.1169,123600.0
2009-03-03 12:20:00,27.99,28.07,27.95,28.02,182300.0,14.1169,14.1572,14.0967,14.132,182300.0
2009-03-03 12:30:00,28.0,28.0,27.88,27.91,107000.0,14.1219,14.1219,14.0614,14.0765,107000.0
2009-03-03 12:40:00,27.91,27.97,27.88,27.89,72600.0,14.0765,14.1068,14.0614,14.0664,72600.0
2009-03-03 12:50:00,27.91,27.96,27.84,27.89,52900.0,14.0765,14.1017,14.0412,14.0664,52900.0
2009-03-03 13:00:00,27.89,27.96,27.84,27.87,50900.0,14.0664,14.1017,14.0412,14.0563,50900.0
2009-03-03 13:10:00,27.88,27.99,27.85,27.98,56800.0,14.0614,14.1169,14.0462,14.1118,56800.0
2009-03-03 13:20:00,27.98,28.03,27.87,27.87,76600.0,14.1118,14.137,14.0563,14.0563,76600.0
2009-03-03 13:30:00,27.88,27.92,27.81,27.9,127900.0,14.0614,14.0816,14.0261,14.0715,127900.0
2009-03-03 13:40:00,27.9,27.93,27.81,27.83,83300.0,14.0715,14.0866,14.0261,14.0362,83300.0
2009-03-03 13:50:00,27.82,28.05,27.82,27.97,117100.0,14.0311,14.1471,14.0311,14.1068,117100.0
2009-03-03 14:00:00,27.96,28.09,27.91,28.04,237600.0,14.1017,14.1673,14.0765,14.1421,237600.0
2009-03-03 14:10:00,28.04,28.18,27.99,28.09,85100.0,14.1421,14.2127,14.1169,14.1673,85100.0
2009-03-03 14:20:00,28.1,28.21,28.06,28.09,94000.0,14.1723,14.2278,14.1522,14.1673,94000.0
2009-03-03 14:30:00,28.09,28.29,28.07,28.22,121200.0,14.1673,14.2682,14.1572,14.2329,121200.0
2009-03-03 14:40:00,28.22,28.24,28.01,28.08,93000.0,14.2329,14.2429,14.1269,14.1622,93000.0
2009-03-03 14:50:00,28.08,28.32,28.04,28.23,96300.0,14.1622,14.2833,14.1421,14.2379,96300.0
2009-03-03 15:00:00,28.23,28.23,28.06,28.12,100100.0,14.2379,14.2379,14.1522,14.1824,100100.0
2009-03-03 15:10:00,28.13,28.17,28.0,28.04,104300.0,14.1875,14.2076,14.1219,14.1421,104300.0
2009-03-03 15:20:00,28.04,28.07,27.87,27.93,117300.0,14.1421,14.1572,14.0563,14.0866,117300.0
2009-03-03 15:30:00,27.93,27.94,27.82,27.82,156400.0,14.0866,14.0916,14.0311,14.0311,156400.0
2009-03-03 15:40:00,27.82,27.83,27.77,27.81,134100.0,14.0311,14.0362,14.0059,14.0261,134100.0
2009-03-03 15:50:00,27.81,27.89,27.75,27.77,249100.0,14.0261,14.0664,13.9958,14.0059,249100.0
2009-03-04 09:30:00,27.86,28.24,27.83,28.15,150700.0,14.0513,14.2429,14.0362,14.1976,150700.0
2009-03-04 09:40:00,28.14,28.23,27.92,27.95,61500.0,14.1925,14.2379,14.0816,14.0967,61500.0
2009-03-04 09:50:00,27.94,27.97,27.78,27.78,54700.0,14.0916,14.1068,14.0109,14.0109,54700.0
2009-03-04 10:00:00,27.79,27.96,27.77,27.8,68900.0,14.016,14.1017,14.0059,14.021,68900.0
2009-03-04 10:10:00,27.8,27.87,27.75,27.85,71600.0,14.021,14.0563,13.9958,14.0462,71600.0
2009-03-04 10:20:00,27.86,27.92,27.75,27.89,83800.0,14.0513,14.0816,13.9958,14.0664,83800.0
2009-03-04 10:30:00,27.89,28.03,27.89,28.03,72300.0,14.0664,14.137,14.0664,14.137,72300.0
2009-03-04 10:40:00,28.03,28.22,28.02,28.22,72600.0,14.137,14.2329,14.132,14.2329,72600.0
2009-03-04 10:50:00,28.22,28.26,28.13,28.14,87700.0,14.2329,14.253,14.1875,14.1925,87700.0
2009-03-04 11:00:00,28.16,28.36,28.16,28.26,97300.0,14.2026,14.3035,14.2026,14.253,97300.0
2009-03-04 11:10:00,28.26,28.29,28.11,28.12,90700.0,14.253,14.2682,14.1774,14.1824,90700.0
2009-03-04 11:20:00,28.14,28.24,28.07,28.22,87800.0,14.1925,14.2429,14.1572,14.2329,87800.0
2009-03-04 11:30:00,28.23,28.25,28.17,28.21,68100.0,14.2379,14.248,14.2076,14.2278,68100.0
2009-03-04 11:40:00,28.22,28.22,28.16,28.22,65500.0,14.2329,14.2329,14.2026,14.2329,65500.0
2009-03-04 11:50:00,28.23,28.37,28.22,28.35,80900.0,14.2379,14.3085,14.2329,14.2984,80900.0
2009-03-04 12:00:00,28.36,28.37,28.17,28.18,48600.0,14.3035,14.3085,14.2076,14.2127,48600.0
2009-03-04 12:10:00,28.18,28.22,28.13,28.13,37900.0,14.2127,14.2329,14.1875,14.1875,37900.0
2009-03-04 12:20:00,28.14,28.23,28.14,28.18,29700.0,14.1925,14.2379,14.1925,14.2127,29700.0
2009-03-04 12:30:00,28.19,28.26,28.17,28.25,24200.0,14.2177,14.253,14.2076,14.248,24200.0
2009-03-04 12:40:00,28.25,28.25,28.04,28.05,50400.0,14.248,14.248,14.1421,14.1471,50400.0
2009-03-04 12:50:00,28.04,28.09,28.03,28.09,37100.0,14.1421,14.1673,14.137,14.1673,37100.0
2009-03-04 13:00:00,28.08,28.17,28.07,28.17,45100.0,14.1622,14.2076,14.1572,14.2076,45100.0
2009-03-04 13:10:00,28.17,28.29,28.17,28.27,51100.0,14.2076,14.2682,14.2076,14.2581,51100.0
2009-03-04 13:20:00,28.28,28.32,28.23,28.26,29700.0,14.2631,14.2833,14.2379,14.253,29700.0
2009-03-04 13:30:00,28.27,28.33,28.23,28.24,75600.0,14.2581,14.2883,14.2379,14.2429,75600.0
2009-03-04 13:40:00,28.25,28.41,28.24,28.41,102300.0,14.248,14.3287,14.2429,14.3287,102300.0
2009-03-04 13:50:00,28.41,28.44,28.37,28.38,95600.0,14.3287,14.3438,14.3085,14.3136,95600.0
2009-03-04 14:00:00,28.38,28.51,28.34,28.48,98300.0,14.3136,14.3791,14.2934,14.364,98300.0
2009-03-04 14:10:00,28.47,28.59,28.47,28.59,86000.0,14.3589,14.4195,14.3589,14.4195,86000.0
2009-03-04 14:20:00,28.59,28.61,28.48,28.48,108600.0,14.4195,14.4296,14.364,14.364,108600.0
2009-03-04 14:30:00,28.5,28.61,28.47,28.6,168100.0,14.3741,14.4296,14.3589,14.4245,168100.0
2009-03-04 14:40:00,28.59,28.69,28.56,28.67,62400.0,14.4195,14.4699,14.4043,14.4598,62400.0
2009-03-04 14:50:00,28.68,28.7,28.63,28.68,90100.0,14.4649,14.4749,14.4396,14.4649,90100.0
2009-03-04 15:00:00,28.68,28.7,28.6,28.63,65200.0,14.4649,14.4749,14.4245,14.4396,65200.0
2009-03-04 15:10:00,28.64,28.68,28.56,28.65,104300.0,14.4447,14.4649,14.4043,14.4497,104300.0
2009-03-04 15:20:00,28.65,28.7,28.6,28.69,102800.0,14.4497,14.4749,14.4245,14.4699,102800.0
2009-03-04 15:30:00,28.69,28.69,28.58,28.62,115700.0,14.4699,14.4699,14.4144,14.4346,115700.0
2009-03-04 15:40:00,28.63,28.69,28.58,28.59,247300.0,14.4396,14.4699,14.4144,14.4195,247300.0
2009-03-04 15:50:00,28.59,28.67,28.35,28.37,404900.0,14.4195,14.4598,14.2984,14.3085,404900.0
2009-03-05 09:30:00,28.36,28.36,27.76,27.9,267900.0,14.3035,14.3035,14.0009,14.0715,267900.0
2009-03-05 09:40:00,27.9,27.96,27.78,27.79,167400.0,14.0715,14.1017,14.0109,14.016,167400.0
2009-03-05 09:50:00,27.79,27.84,27.71,27.84,163800.0,14.016,14.0412,13.9756,14.0412,163800.0
2009-03-05 10:00:00,27.85,28.0,27.82,27.9,114600.0,14.0462,14.1219,14.0311,14.0715,114600.0
2009-03-05 10:10:00,27.9,27.9,27.73,27.75,108900.0,14.0715,14.0715,13.9857,13.9958,108900.0
2009-03-05 10:20:00,27.74,27.75,27.65,27.75,99800.0,13.9908,13.9958,13.9454,13.9958,99800.0
2009-03-05 10:30:00,27.74,27.9,27.73,27.82,107800.0,13.9908,14.0715,13.9857,14.0311,107800.0
2009-03-05 10:40:00,27.82,27.9,27.7,27.74,124500.0,14.0311,14.0715,13.9706,13.9908,124500.0
2009-03-05 10:50:00,27.74,27.81,27.66,27.69,120400.0,13.9908,14.0261,13.9504,13.9656,120400.0
2009-03-05 11:00:00,27.68,27.78,27.66,27.77,83400.0,13.9605,14.0109,13.9504,14.0059,83400.0
2009-03-05 11:10:00,27.77,27.87,27.6,27.67,167600.0,14.0059,14.0563,13.9202,13.9555,167600.0
2009-03-05 11:20:00,27.66,27.68,27.57,27.65,86900.0,13.9504,13.9605,13.905,13.9454,86900.0
2009-03-05 11:30:00,27.65,27.68,27.6,27.64,86600.0,13.9454,13.9605,13.9202,13.9403,86600.0
2009-03-05 11:40:00,27.65,27.65,27.5,27.53,112500.0,13.9454,13.9454,13.8697,13.8849,112500.0
2009-03-05 11:50:00,27.54,27.55,27.41,27.55,89700.0,13.8899,13.8949,13.8243,13.8949,89700.0
2009-03-05 12:00:00,27.55,27.61,27.41,27.41,75700.0,13.8949,13.9252,13.8243,13.8243,75700.0
2009-03-05 12:10:00,27.42,27.5,27.39,27.49,95700.0,13.8294,13.8697,13.8142,13.8647,95700.0
2009-03-05 12:20:00,27.49,27.59,27.46,27.58,77500.0,13.8647,13.9151,13.8495,13.9101,77500.0
2009-03-05 12:30:00,27.58,27.6,27.53,27.56,54300.0,13.9101,13.9202,13.8849,13.9,54300.0
2009-03-05 12:40:00,27.56,27.59,27.54,27.55,83200.0,13.9,13.9151,13.8899,13.8949,83200.0
2009-03-05 12:50:00,27.56,27.58,27.48,27.54,84100.0,13.9,13.9101,13.8596,13.8899,84100.0
2009-03-05 13:00:00,27.54,27.67,27.54,27.67,105400.0,13.8899,13.9555,13.8899,13.9555,105400.0
2009-03-05 13:10:00,27.67,27.83,27.63,27.74,152400.0,13.9555,14.0362,13.9353,13.9908,152400.0
2009-03-05 13:20:00,27.74,27.78,27.72,27.78,68800.0,13.9908,14.0109,13.9807,14.0109,68800.0
2009-03-05 13:30:00,27.77,27.77,27.7,27.71,152100.0,14.0059,14.0059,13.9706,13.9756,152100.0
2009-03-05 13:40:00,27.72,27.78,27.61,27.69,130000.0,13.9807,14.0109,13.9252,13.9656,130000.0
2009-03-05 13:50:00,27.69,27.78,27.65,27.77,89900.0,13.9656,14.0109,13.9454,14.0059,89900.0
2009-03-05 14:00:00,27.77,27.77,27.64,27.67,65000.0,14.0059,14.0059,13.9403,13.9555,65000.0
2009-03-05 14:10:00,27.67,28.07,27.61,28.05,311800.0,13.9555,14.1572,13.9252,14.1471,311800.0
2009-03-05 14:20:00,28.05,28.06,27.9,27.99,213800.0,14.1471,14.1522,14.0715,14.1169,213800.0
2009-03-05 14:30:00,27.98,28.1,27.97,28.0,194000.0,14.1118,14.1723,14.1068,14.1219,194000.0
2009-03-05 14:40:00,28.0,28.01,27.82,27.91,215500.0,14.1219,14.1269,14.0311,14.0765,215500.0
2009-03-05 14:50:00,27.91,27.98,27.76,27.82,219500.0,14.0765,14.1118,14.0009,14.0311,219500.0
2009-03-05 15:00:00,27.81,27.96,27.8,27.93,181200.0,14.0261,14.1017,14.021,14.0866,181200.0
2009-03-05 15:10:00,27.93,28.04,27.92,27.98,204800.0,14.0866,14.1421,14.0816,14.1118,204800.0
2009-03-05 15:20:00,27.98,28.05,27.91,27.96,219600.0,14.1118,14.1471,14.0765,14.1017,219600.0
2009-03-05 15:30:00,27.96,27.98,27.7,27.72,287200.0,14.1017,14.1118,13.9706,13.9807,287200.0
2009-03-05 15:40:00,27.72,27.86,27.64,27.85,313500.0,13.9807,14.0513,13.9403,14.0462,313500.0
2009-03-05 15:50:00,27.84,27.97,27.76,27.9,376100.0,14.0412,14.1068,14.0009,14.0715,376100.0
2009-03-06 09:30:00,27.93,28.35,27.93,28.33,109300.0,14.0866,14.2984,14.0866,14.2883,109300.0
2009-03-06 09:40:00,28.32,28.81,28.32,28.64,179900.0,14.2833,14.5304,14.2833,14.4447,179900.0
2009-03-06 09:50:00,28.64,28.7,28.58,28.64,149100.0,14.4447,14.4749,14.4144,14.4447,149100.0
2009-03-06 10:00:00,28.64,28.65,28.16,28.27,111100.0,14.4447,14.4497,14.2026,14.2581,111100.0
2009-03-06 10:10:00,28.25,28.32,28.08,28.22,106700.0,14.248,14.2833,14.1622,14.2329,106700.0
2009-03-06 10:20:00,28.22,28.32,28.08,28.32,82700.0,14.2329,14.2833,14.1622,14.2833,82700.0
2009-03-06 10:30:00,28.32,28.42,28.28,28.42,64200.0,14.2833,14.3337,14.2631,14.3337,64200.0
2009-03-06 10:40:00,28.4,28.63,28.38,28.48,111500.0,14.3236,14.4396,14.3136,14.364,111500.0
2009-03-06 10:50:00,28.47,28.48,28.17,28.23,92900.0,14.3589,14.364,14.2076,14.2379,92900.0
2009-03-06 11:00:00,28.23,28.4,28.22,28.29,94400.0,14.2379,14.3236,14.2329,14.2682,94400.0
2009-03-06 11:10:00,28.28,28.36,28.25,28.28,65100.0,14.2631,14.3035,14.248,14.2631,65100.0
2009-03-06 11:20:00,28.29,28.31,28.06,28.12,120400.0,14.2682,14.2782,14.1522,14.1824,120400.0
2009-03-06 11:30:00,28.12,28.33,28.12,28.3,104900.0,14.1824,14.2883,14.1824,14.2732,104900.0
2009-03-06 11:40:00,28.3,28.33,28.07,28.12,56900.0,14.2732,14.2883,14.1572,14.1824,56900.0
2009-03-06 11:50:00,28.13,28.34,28.11,28.29,75300.0,14.1875,14.2934,14.1774,14.2682,75300.0
2009-03-06 12:00:00,28.29,28.44,28.29,28.41,105900.0,14.2682,14.3438,14.2682,14.3287,105900.0
2009-03-06 12:10:00,28.42,28.49,28.37,28.37,66100.0,14.3337,14.369,14.3085,14.3085,66100.0
2009-03-06 12:20:00,28.37,28.48,28.28,28.29,58500.0,14.3085,14.364,14.2631,14.2682,58500.0
2009-03-06 12:30:00,28.29,28.29,28.16,28.2,63600.0,14.2682,14.2682,14.2026,14.2228,63600.0
2009-03-06 12:40:00,28.21,28.21,27.96,28.0,78600.0,14.2278,14.2278,14.1017,14.1219,78600.0
2009-03-06 12:50:00,28.0,28.05,27.95,28.05,77200.0,14.1219,14.1471,14.0967,14.1471,77200.0
2009-03-06 13:00:00,28.05,28.05,27.96,27.98,32500.0,14.1471,14.1471,14.1017,14.1118,32500.0
2009-03-06 13:10:00,27.97,28.0,27.86,27.88,59100.0,14.1068,14.1219,14.0513,14.0614,59100.0
2009-03-06 13:20:00,27.88,27.88,27.79,27.81,61000.0,14.0614,14.0614,14.016,14.0261,61000.0
2009-03-06 13:30:00,27.81,27.81,27.69,27.73,95000.0,14.0261,14.0261,13.9656,13.9857,95000.0
2009-03-06 13:40:00,27.73,27.79,27.67,27.76,116400.0,13.9857,14.016,13.9555,14.0009,116400.0
2009-03-06 13:50:00,27.76,27.79,27.67,27.76,74400.0,14.0009,14.016,13.9555,14.0009,74400.0
2009-03-06 14:00:00,27.77,27.91,27.77,27.88,74500.0,14.0059,14.0765,14.0059,14.0614,74500.0
2009-03-06 14:10:00,27.88,27.88,27.65,27.66,88400.0,14.0614,14.0614,13.9454,13.9504,88400.0
2009-03-06 14:20:00,27.68,27.69,27.56,27.67,77300.0,13.9605,13.9656,13.9,13.9555,77300.0
2009-03-06 14:30:00,27.69,27.77,27.64,27.76,100900.0,13.9656,14.0059,13.9403,14.0009,100900.0
2009-03-06 14:40:00,27.77,27.77,27.56,27.61,114400.0,14.0059,14.0059,13.9,13.9252,114400.0
2009-03-06 14:50:00,27.6,27.63,27.48,27.51,86700.0,13.9202,13.9353,13.8596,13.8748,86700.0
2009-03-06 15:00:00,27.5,27.61,27.49,27.59,93600.0,13.8697,13.9252,13.8647,13.9151,93600.0
2009-03-06 15:10:00,27.59,27.65,27.52,27.61,81600.0,13.9151,13.9454,13.8798,13.9252,81600.0
2009-03-06 15:20:00,27.62,27.63,27.51,27.58,192100.0,13.9302,13.9353,13.8748,13.9101,192100.0
2009-03-06 15:30:00,27.58,27.79,27.57,27.7,176200.0,13.9101,14.016,13.905,13.9706,176200.0
2009-03-06 15:40:00,27.72,28.1,27.7,27.9,347600.0,13.9807,14.1723,13.9706,14.0715,347600.0
2009-03-06 15:50:00,27.89,28.2,27.89,28.15,309300.0,14.0664,14.2228,14.0664,14.1976,309300.0
2009-03-09 09:30:00,27.87,27.91,27.35,27.6,101900.0,14.0563,14.0765,13.7941,13.9202,101900.0
2009-03-09 09:40:00,27.56,27.71,27.47,27.67,72900.0,13.9,13.9756,13.8546,13.9555,72900.0
2009-03-09 09:50:00,27.67,27.81,27.56,27.57,75100.0,13.9555,14.0261,13.9,13.905,75100.0
2009-03-09 10:00:00,27.58,27.83,27.5,27.81,62200.0,13.9101,14.0362,13.8697,14.0261,62200.0
2009-03-09 10:10:00,27.82,28.03,27.82,27.94,74300.0,14.0311,14.137,14.0311,14.0916,74300.0
2009-03-09 10:20:00,27.95,27.98,27.85,27.9,57800.0,14.0967,14.1118,14.0462,14.0715,57800.0
2009-03-09 10:30:00,27.89,27.89,27.6,27.68,50900.0,14.0664,14.0664,13.9202,13.9605,50900.0
2009-03-09 10:40:00,27.69,27.9,27.66,27.74,51800.0,13.9656,14.0715,13.9504,13.9908,51800.0
2009-03-09 10:50:00,27.74,27.85,27.64,27.66,43600.0,13.9908,14.0462,13.9403,13.9504,43600.0
2009-03-09 11:00:00,27.66,27.7,27.55,27.57,77200.0,13.9504,13.9706,13.8949,13.905,77200.0
2009-03-09 11:10:00,27.57,27.73,27.57,27.59,44900.0,13.905,13.9857,13.905,13.9151,44900.0
2009-03-09 11:20:00,27.59,27.73,27.54,27.66,61600.0,13.9151,13.9857,13.8899,13.9504,61600.0
2009-03-09 11:30:00,27.66,27.74,27.58,27.64,53600.0,13.9504,13.9908,13.9101,13.9403,53600.0
2009-03-09 11:40:00,27.64,27.67,27.54,27.56,41800.0,13.9403,13.9555,13.8899,13.9,41800.0
2009-03-09 11:50:00,27.55,27.66,27.51,27.62,161600.0,13.8949,13.9504,13.8748,13.9302,161600.0
2009-03-09 12:00:00,27.62,27.65,27.58,27.63,35100.0,13.9302,13.9454,13.9101,13.9353,35100.0
2009-03-09 12:10:00,27.64,27.79,27.63,27.79,44700.0,13.9403,14.016,13.9353,14.016,44700.0
2009-03-09 12:20:00,27.79,27.86,27.74,27.74,37000.0,14.016,14.0513,13.9908,13.9908,37000.0
2009-03-09 12:30:00,27.73,27.75,27.62,27.62,34400.0,13.9857,13.9958,13.9302,13.9302,34400.0
2009-03-09 12:40:00,27.61,27.71,27.57,27.69,86200.0,13.9252,13.9756,13.905,13.9656,86200.0
2009-03-09 12:50:00,27.69,27.7,27.63,27.65,31700.0,13.9656,13.9706,13.9353,13.9454,31700.0
2009-03-09 13:00:00,27.64,27.65,27.43,27.46,69500.0,13.9403,13.9454,13.8344,13.8495,69500.0
2009-03-09 13:10:00,27.46,27.48,27.42,27.43,40100.0,13.8495,13.8596,13.8294,13.8344,40100.0
2009-03-09 13:20:00,27.43,27.43,27.34,27.43,48400.0,13.8344,13.8344,13.789,13.8344,48400.0
2009-03-09 13:30:00,27.43,27.44,27.33,27.33,55800.0,13.8344,13.8395,13.784,13.784,55800.0
2009-03-09 13:40:00,27.34,27.42,27.33,27.41,50700.0,13.789,13.8294,13.784,13.8243,50700.0
2009-03-09 13:50:00,27.42,27.54,27.42,27.47,79300.0,13.8294,13.8899,13.8294,13.8546,79300.0
2009-03-09 14:00:00,27.48,27.68,27.4,27.62,55400.0,13.8596,13.9605,13.8193,13.9302,55400.0
2009-03-09 14:10:00,27.62,27.63,27.52,27.6,40600.0,13.9302,13.9353,13.8798,13.9202,40600.0
2009-03-09 14:20:00,27.59,27.59,27.38,27.48,36800.0,13.9151,13.9151,13.8092,13.8596,36800.0
2009-03-09 14:30:00,27.5,27.5,27.39,27.46,37700.0,13.8697,13.8697,13.8142,13.8495,37700.0
2009-03-09 14:40:00,27.47,27.58,27.42,27.54,39800.0,13.8546,13.9101,13.8294,13.8899,39800.0
2009-03-09 14:50:00,27.55,27.62,27.48,27.51,47000.0,13.8949,13.9302,13.8596,13.8748,47000.0
2009-03-09 15:00:00,27.52,27.6,27.43,27.5,50500.0,13.8798,13.9202,13.8344,13.8697,50500.0
2009-03-09 15:10:00,27.51,27.52,27.25,27.3,99500.0,13.8748,13.8798,13.7436,13.7689,99500.0
2009-03-09 15:20:00,27.3,27.35,27.25,27.32,68400.0,13.7689,13.7941,13.7436,13.7789,68400.0
2009-03-09 15:30:00,27.32,27.39,27.22,27.22,96800.0,13.7789,13.8142,13.7285,13.7285,96800.0
2009-03-09 15:40:00,27.21,27.25,27.15,27.18,121000.0,13.7235,13.7436,13.6932,13.7083,121000.0
2009-03-09 15:50:00,27.17,27.36,27.17,27.3,321600.0,13.7033,13.7991,13.7033,13.7689,321600.0
2009-03-10 09:30:00,27.39,27.8,27.31,27.68,133100.0,13.8142,14.021,13.7739,13.9605,133100.0
2009-03-10 09:40:00,27.67,27.82,27.49,27.77,88100.0,13.9555,14.0311,13.8647,14.0059,88100.0
2009-03-10 09:50:00,27.77,27.77,27.61,27.68,70600.0,14.0059,14.0059,13.9252,13.9605,70600.0
2009-03-10 10:00:00,27.68,27.68,27.53,27.6,101000.0,13.9605,13.9605,13.8849,13.9202,101000.0
2009-03-10 10:10:00,27.6,27.66,27.45,27.59,212600.0,13.9202,13.9504,13.8445,13.9151,212600.0
2009-03-10 10:20:00,27.59,27.6,27.44,27.45,94900.0,13.9151,13.9202,13.8395,13.8445,94900.0
2009-03-10 10:30:00,27.45,27.59,27.45,27.54,75800.0,13.8445,13.9151,13.8445,13.8899,75800.0
2009-03-10 10:40:00,27.55,27.57,27.47,27.52,81300.0,13.8949,13.905,13.8546,13.8798,81300.0
2009-03-10 10:50:00,27.52,27.66,27.51,27.59,88000.0,13.8798,13.9504,13.8748,13.9151,88000.0
2009-03-10 11:00:00,27.59,27.63,27.56,27.6,66900.0,13.9151,13.9353,13.9,13.9202,66900.0
2009-03-10 11:10:00,27.59,27.8,27.58,27.8,63100.0,13.9151,14.021,13.9101,14.021,63100.0
2009-03-10 11:20:00,27.79,27.99,27.79,27.96,79800.0,14.016,14.1169,14.016,14.1017,79800.0
2009-03-10 11:30:00,27.96,27.97,27.78,27.78,40000.0,14.1017,14.1068,14.0109,14.0109,40000.0
2009-03-10 11:40:00,27.79,27.87,27.76,27.8,27500.0,14.016,14.0563,14.0009,14.021,27500.0
2009-03-10 11:50:00,27.8,28.0,27.8,27.98,61400.0,14.021,14.1219,14.021,14.1118,61400.0
2009-03-10 12:00:00,27.99,28.07,27.94,28.03,99200.0,14.1169,14.1572,14.0916,14.137,99200.0
2009-03-10 12:10:00,28.04,28.05,27.97,27.98,56500.0,14.1421,14.1471,14.1068,14.1118,56500.0
2009-03-10 12:20:00,27.99,28.06,27.98,28.04,44500.0,14.1169,14.1522,14.1118,14.1421,44500.0
2009-03-10 12:30:00,28.04,28.08,27.97,27.97,37400.0,14.1421,14.1622,14.1068,14.1068,37400.0
2009-03-10 12:40:00,27.97,28.02,27.97,27.97,46400.0,14.1068,14.132,14.1068,14.1068,46400.0
2009-03-10 12:50:00,27.97,28.01,27.95,27.97,53700.0,14.1068,14.1269,14.0967,14.1068,53700.0
2009-03-10 13:00:00,27.97,27.99,27.96,27.97,45700.0,14.1068,14.1169,14.1017,14.1068,45700.0
2009-03-10 13:10:00,27.97,27.98,27.92,27.92,40600.0,14.1068,14.1118,14.0816,14.0816,40600.0
2009-03-10 13:20:00,27.91,27.94,27.79,27.8,42000.0,14.0765,14.0916,14.016,14.021,42000.0
2009-03-10 13:30:00,27.8,27.97,27.79,27.89,95500.0,14.021,14.1068,14.016,14.0664,95500.0
2009-03-10 13:40:00,27.88,28.03,27.88,27.91,109800.0,14.0614,14.137,14.0614,14.0765,109800.0
2009-03-10 13:50:00,27.92,27.92,27.71,27.78,188000.0,14.0816,14.0816,13.9756,14.0109,188000.0
2009-03-10 14:00:00,27.78,27.93,27.77,27.86,123400.0,14.0109,14.0866,14.0059,14.0513,123400.0
2009-03-10 14:10:00,27.85,27.9,27.77,27.83,97600.0,14.0462,14.0715,14.0059,14.0362,97600.0
2009-03-10 14:20:00,27.83,27.94,27.83,27.9,71900.0,14.0362,14.0916,14.0362,14.0715,71900.0
2009-03-10 14:30:00,27.89,28.09,27.87,27.88,95600.0,14.0664,14.1673,14.0563,14.0614,95600.0
2009-03-10 14:40:00,27.88,27.95,27.7,27.72,109800.0,14.0614,14.0967,13.9706,13.9807,109800.0
2009-03-10 14:50:00,27.71,27.96,27.71,27.95,91800.0,13.9756,14.1017,13.9756,14.0967,91800.0
2009-03-10 15:00:00,27.94,27.99,27.87,27.98,103000.0,14.0916,14.1169,14.0563,14.1118,103000.0
2009-03-10 15:10:00,27.98,28.02,27.93,28.0,143300.0,14.1118,14.132,14.0866,14.1219,143300.0
2009-03-10 15:20:00,27.99,28.14,27.94,28.1,137100.0,14.1169,14.1925,14.0916,14.1723,137100.0
2009-03-10 15:30:00,28.11,28.12,27.92,28.0,164500.0,14.1774,14.1824,14.0816,14.1219,164500.0
2009-03-10 15:40:00,28.0,28.06,27.87,27.91,210300.0,14.1219,14.1522,14.0563,14.0765,210300.0
2009-03-10 15:50:00,27.91,28.05,27.89,27.97,223200.0,14.0765,14.1471,14.0664,14.1068,223200.0
2009-03-11 09:30:00,28.18,28.29,27.94,28.08,91900.0,14.2127,14.2682,14.0916,14.1622,91900.0
2009-03-11 09:40:00,28.13,28.29,27.97,28.25,96200.0,14.1875,14.2682,14.1068,14.248,96200.0
2009-03-11 09:50:00,28.27,28.34,28.08,28.32,65500.0,14.2581,14.2934,14.1622,14.2833,65500.0
2009-03-11 10:00:00,28.32,28.41,28.02,28.14,117600.0,14.2833,14.3287,14.132,14.1925,117600.0
2009-03-11 10:10:00,28.12,28.45,28.07,28.25,163400.0,14.1824,14.3489,14.1572,14.248,163400.0
2009-03-11 10:20:00,28.23,28.33,28.17,28.25,320200.0,14.2379,14.2883,14.2076,14.248,320200.0
2009-03-11 10:30:00,28.26,28.36,28.24,28.26,126800.0,14.253,14.3035,14.2429,14.253,126800.0
2009-03-11 10:40:00,28.26,28.38,28.21,28.3,96700.0,14.253,14.3136,14.2278,14.2732,96700.0
2009-03-11 10:50:00,28.3,28.34,28.26,28.29,83100.0,14.2732,14.2934,14.253,14.2682,83100.0
2009-03-11 11:00:00,28.3,28.54,28.28,28.46,138100.0,14.2732,14.3943,14.2631,14.3539,138100.0
2009-03-11 11:10:00,28.47,28.47,28.25,28.38,78700.0,14.3589,14.3589,14.248,14.3136,78700.0
2009-03-11 11:20:00,28.37,28.41,28.29,28.34,85100.0,14.3085,14.3287,14.2682,14.2934,85100.0
2009-03-11 11:30:00,28.36,28.43,28.33,28.36,111200.0,14.3035,14.3388,14.2883,14.3035,111200.0
2009-03-11 11:40:00,28.35,28.5,28.32,28.47,138900.0,14.2984,14.3741,14.2833,14.3589,138900.0
2009-03-11 11:50:00,28.47,28.56,28.42,28.46,54900.0,14.3589,14.4043,14.3337,14.3539,54900.0
2009-03-11 12:00:00,28.47,28.55,28.46,28.53,41700.0,14.3589,14.3993,14.3539,14.3892,41700.0
2009-03-11 12:10:00,28.53,28.56,28.48,28.49,36200.0,14.3892,14.4043,14.364,14.369,36200.0
2009-03-11 12:20:00,28.49,28.49,28.37,28.43,67500.0,14.369,14.369,14.3085,14.3388,67500.0
2009-03-11 12:30:00,28.42,28.43,28.27,28.27,82100.0,14.3337,14.3388,14.2581,14.2581,82100.0
2009-03-11 12:40:00,28.28,28.34,28.28,28.3,34900.0,14.2631,14.2934,14.2631,14.2732,34900.0
2009-03-11 12:50:00,28.29,28.33,28.23,28.24,72700.0,14.2682,14.2883,14.2379,14.2429,72700.0
2009-03-11 13:00:00,28.24,28.25,28.18,28.2,196300.0,14.2429,14.248,14.2127,14.2228,196300.0
2009-03-11 13:10:00,28.19,28.22,28.19,28.2,81700.0,14.2177,14.2329,14.2177,14.2228,81700.0
2009-03-11 13:20:00,28.21,28.23,28.15,28.18,50700.0,14.2278,14.2379,14.1976,14.2127,50700.0
2009-03-11 13:30:00,28.19,28.23,28.17,28.21,84200.0,14.2177,14.2379,14.2076,14.2278,84200.0
2009-03-11 13:40:00,28.22,28.29,28.21,28.25,94400.0,14.2329,14.2682,14.2278,14.248,94400.0
2009-03-11 13:50:00,28.25,28.26,28.18,28.25,55700.0,14.248,14.253,14.2127,14.248,55700.0
2009-03-11 14:00:00,28.25,28.31,28.17,28.18,72800.0,14.248,14.2782,14.2076,14.2127,72800.0
2009-03-11 14:10:00,28.19,28.19,28.1,28.1,67800.0,14.2177,14.2177,14.1723,14.1723,67800.0
2009-03-11 14:20:00,28.1,28.15,28.06,28.13,56200.0,14.1723,14.1976,14.1522,14.1875,56200.0
2009-03-11 14:30:00,28.13,28.24,28.13,28.21,119400.0,14.1875,14.2429,14.1875,14.2278,119400.0
2009-03-11 14:40:00,28.21,28.3,28.19,28.25,92900.0,14.2278,14.2732,14.2177,14.248,92900.0
2009-03-11 14:50:00,28.26,28.31,28.22,28.22,60300.0,14.253,14.2782,14.2329,14.2329,60300.0
2009-03-11 15:00:00,28.23,28.27,28.15,28.27,84300.0,14.2379,14.2581,14.1976,14.2581,84300.0
2009-03-11 15:10:00,28.26,28.28,28.19,28.23,122000.0,14.253,14.2631,14.2177,14.2379,122000.0
2009-03-11 15:20:00,28.22,28.31,28.19,28.22,155300.0,14.2329,14.2782,14.2177,14.2329,155300.0
2009-03-11 15:30:00,28.22,28.37,28.17,28.35,160400.0,14.2329,14.3085,14.2076,14.2984,160400.0
2009-03-11 15:40:00,28.35,28.37,28.21,28.26,154700.0,14.2984,14.3085,14.2278,14.253,154700.0
2009-03-11 15:50:00,28.26,28.3,28.12,28.14,272600.0,14.253,14.2732,14.1824,14.1925,272600.0
2009-03-12 09:30:00,28.15,28.19,28.0,28.04,58700.0,14.1976,14.2177,14.1219,14.1421,58700.0
2009-03-12 09:40:00,28.05,28.18,28.0,28.01,72500.0,14.1471,14.2127,14.1219,14.1269,72500.0
2009-03-12 09:50:00,28.01,28.13,27.95,28.04,46700.0,14.1269,14.1875,14.0967,14.1421,46700.0
2009-03-12 10:00:00,28.05,28.13,28.0,28.1,38800.0,14.1471,14.1875,14.1219,14.1723,38800.0
2009-03-12 10:10:00,28.11,28.23,28.1,28.12,32000.0,14.1774,14.2379,14.1723,14.1824,32000.0
2009-03-12 10:20:00,28.14,28.3,28.13,28.24,69100.0,14.1925,14.2732,14.1875,14.2429,69100.0
2009-03-12 10:30:00,28.24,28.32,28.15,28.2,57900.0,14.2429,14.2833,14.1976,14.2228,57900.0
2009-03-12 10:40:00,28.2,28.44,28.13,28.41,75800.0,14.2228,14.3438,14.1875,14.3287,75800.0
2009-03-12 10:50:00,28.39,28.4,28.25,28.26,44500.0,14.3186,14.3236,14.248,14.253,44500.0
2009-03-12 11:00:00,28.26,28.27,28.17,28.24,74500.0,14.253,14.2581,14.2076,14.2429,74500.0
2009-03-12 11:10:00,28.24,28.24,28.14,28.17,34800.0,14.2429,14.2429,14.1925,14.2076,34800.0
2009-03-12 11:20:00,28.16,28.19,28.1,28.19,56000.0,14.2026,14.2177,14.1723,14.2177,56000.0
2009-03-12 11:30:00,28.19,28.21,28.12,28.2,65700.0,14.2177,14.2278,14.1824,14.2228,65700.0
2009-03-12 11:40:00,28.22,28.3,28.16,28.29,47000.0,14.2329,14.2732,14.2026,14.2682,47000.0
2009-03-12 11:50:00,28.29,28.3,28.17,28.19,33500.0,14.2682,14.2732,14.2076,14.2177,33500.0
2009-03-12 12:00:00,28.2,28.27,28.14,28.27,41400.0,14.2228,14.2581,14.1925,14.2581,41400.0
2009-03-12 12:10:00,28.26,28.33,28.23,28.29,49300.0,14.253,14.2883,14.2379,14.2682,49300.0
2009-03-12 12:20:00,28.29,28.35,28.14,28.17,91700.0,14.2682,14.2984,14.1925,14.2076,91700.0
2009-03-12 12:30:00,28.17,28.29,28.14,28.24,39400.0,14.2076,14.2682,14.1925,14.2429,39400.0
2009-03-12 12:40:00,28.25,28.26,28.18,28.21,25200.0,14.248,14.253,14.2127,14.2278,25200.0
2009-03-12 12:50:00,28.21,28.35,28.17,28.32,55300.0,14.2278,14.2984,14.2076,14.2833,55300.0
2009-03-12 13:00:00,28.32,28.34,28.22,28.26,47800.0,14.2833,14.2934,14.2329,14.253,47800.0
2009-03-12 13:10:00,28.27,28.28,28.16,28.18,41300.0,14.2581,14.2631,14.2026,14.2127,41300.0
2009-03-12 13:20:00,28.17,28.25,28.1,28.14,57400.0,14.2076,14.248,14.1723,14.1925,57400.0
2009-03-12 13:30:00,28.14,28.2,28.1,28.16,28100.0,14.1925,14.2228,14.1723,14.2026,28100.0
2009-03-12 13:40:00,28.16,28.27,28.16,28.25,77200.0,14.2026,14.2581,14.2026,14.248,77200.0
2009-03-12 13:50:00,28.26,28.3,28.22,28.25,67700.0,14.253,14.2732,14.2329,14.248,67700.0
2009-03-12 14:00:00,28.26,28.27,28.21,28.22,75000.0,14.253,14.2581,14.2278,14.2329,75000.0
2009-03-12 14:10:00,28.21,28.4,28.21,28.4,60500.0,14.2278,14.3236,14.2278,14.3236,60500.0
2009-03-12 14:20:00,28.39,28.44,28.37,28.42,123000.0,14.3186,14.3438,14.3085,14.3337,123000.0
2009-03-12 14:30:00,28.41,28.56,28.37,28.52,117800.0,14.3287,14.4043,14.3085,14.3842,117800.0
2009-03-12 14:40:00,28.51,28.71,28.51,28.71,132600.0,14.3791,14.48,14.3791,14.48,132600.0
2009-03-12 14:50:00,28.71,28.74,28.57,28.58,106800.0,14.48,14.4951,14.4094,14.4144,106800.0
2009-03-12 15:00:00,28.57,28.63,28.57,28.63,85400.0,14.4094,14.4396,14.4094,14.4396,85400.0
2009-03-12 15:10:00,28.63,28.69,28.6,28.66,74300.0,14.4396,14.4699,14.4245,14.4548,74300.0
2009-03-12 15:20:00,28.66,28.67,28.57,28.59,116000.0,14.4548,14.4598,14.4094,14.4195,116000.0
2009-03-12 15:30:00,28.59,28.67,28.57,28.64,92900.0,14.4195,14.4598,14.4094,14.4447,92900.0
2009-03-12 15:40:00,28.64,28.82,28.64,28.8,203400.0,14.4447,14.5355,14.4447,14.5254,203400.0
2009-03-12 15:50:00,28.8,28.81,28.57,28.63,298500.0,14.5254,14.5304,14.4094,14.4396,298500.0
2009-03-13 09:30:00,28.8,29.2,28.8,29.2,128100.0,14.5254,14.7271,14.5254,14.7271,128100.0
2009-03-13 09:40:00,29.2,29.25,28.91,28.95,126500.0,14.7271,14.7523,14.5809,14.601,126500.0
2009-03-13 09:50:00,28.94,29.08,28.93,29.04,82800.0,14.596,14.6666,14.5909,14.6464,82800.0
2009-03-13 10:00:00,29.04,29.14,28.97,29.1,48400.0,14.6464,14.6969,14.6111,14.6767,48400.0
2009-03-13 10:10:00,29.09,29.21,29.0,29.03,57600.0,14.6716,14.7322,14.6263,14.6414,57600.0
2009-03-13 10:20:00,29.02,29.04,28.88,28.89,86500.0,14.6363,14.6464,14.5657,14.5708,86500.0
2009-03-13 10:30:00,28.91,28.91,28.76,28.78,61600.0,14.5809,14.5809,14.5052,14.5153,61600.0
2009-03-13 10:40:00,28.78,29.15,28.78,29.07,56100.0,14.5153,14.7019,14.5153,14.6616,56100.0
2009-03-13 10:50:00,29.07,29.08,28.97,29.06,40900.0,14.6616,14.6666,14.6111,14.6565,40900.0
2009-03-13 11:00:00,29.06,29.18,29.0,29.04,51600.0,14.6565,14.717,14.6263,14.6464,51600.0
2009-03-13 11:10:00,29.03,29.06,28.98,29.02,58300.0,14.6414,14.6565,14.6162,14.6363,58300.0
2009-03-13 11:20:00,29.01,29.17,28.98,29.13,60700.0,14.6313,14.712,14.6162,14.6918,60700.0
2009-03-13 11:30:00,29.12,29.15,29.05,29.09,100800.0,14.6868,14.7019,14.6515,14.6716,100800.0
2009-03-13 11:40:00,29.09,29.16,29.04,29.09,79800.0,14.6716,14.7069,14.6464,14.6716,79800.0
2009-03-13 11:50:00,29.09,29.2,29.06,29.16,104200.0,14.6716,14.7271,14.6565,14.7069,104200.0
2009-03-13 12:00:00,29.15,29.24,29.15,29.2,52600.0,14.7019,14.7473,14.7019,14.7271,52600.0
2009-03-13 12:10:00,29.2,29.2,29.0,29.0,59500.0,14.7271,14.7271,14.6263,14.6263,59500.0
2009-03-13 12:20:00,29.0,29.18,29.0,29.14,68400.0,14.6263,14.717,14.6263,14.6969,68400.0
2009-03-13 12:30:00,29.14,29.21,29.12,29.12,73700.0,14.6969,14.7322,14.6868,14.6868,73700.0
2009-03-13 12:40:00,29.11,29.26,29.11,29.26,53000.0,14.6817,14.7574,14.6817,14.7574,53000.0
2009-03-13 12:50:00,29.26,29.34,29.24,29.32,105900.0,14.7574,14.7977,14.7473,14.7876,105900.0
2009-03-13 13:00:00,29.31,29.31,29.25,29.27,106100.0,14.7826,14.7826,14.7523,14.7624,106100.0
2009-03-13 13:10:00,29.26,29.35,29.25,29.31,44400.0,14.7574,14.8028,14.7523,14.7826,44400.0
2009-03-13 13:20:00,29.3,29.35,29.26,29.29,51300.0,14.7776,14.8028,14.7574,14.7725,51300.0
2009-03-13 13:30:00,29.29,29.29,29.24,29.25,73700.0,14.7725,14.7725,14.7473,14.7523,73700.0
2009-03-13 13:40:00,29.25,29.28,29.25,29.27,81500.0,14.7523,14.7675,14.7523,14.7624,81500.0
2009-03-13 13:50:00,29.27,29.31,29.25,29.3,53000.0,14.7624,14.7826,14.7523,14.7776,53000.0
2009-03-13 14:00:00,29.3,29.4,29.27,29.38,60800.0,14.7776,14.828,14.7624,14.8179,60800.0
2009-03-13 14:10:00,29.38,29.4,29.25,29.26,77400.0,14.8179,14.828,14.7523,14.7574,77400.0
2009-03-13 14:20:00,29.25,29.29,29.25,29.27,62400.0,14.7523,14.7725,14.7523,14.7624,62400.0
2009-03-13 14:30:00,29.27,29.41,29.26,29.39,97100.0,14.7624,14.833,14.7574,14.823,97100.0
2009-03-13 14:40:00,29.39,29.53,29.38,29.48,144700.0,14.823,14.8936,14.8179,14.8683,144700.0
2009-03-13 14:50:00,29.47,29.48,29.41,29.42,102500.0,14.8633,14.8683,14.833,14.8381,102500.0
2009-03-13 15:00:00,29.44,29.47,29.38,29.47,86300.0,14.8482,14.8633,14.8179,14.8633,86300.0
2009-03-13 15:10:00,29.46,29.56,29.45,29.56,134000.0,14.8583,14.9087,14.8532,14.9087,134000.0
2009-03-13 15:20:00,29.56,29.64,29.54,29.56,130100.0,14.9087,14.949,14.8986,14.9087,130100.0
2009-03-13 15:30:00,29.55,29.59,29.41,29.46,138000.0,14.9036,14.9238,14.833,14.8583,138000.0
2009-03-13 15:40:00,29.46,29.56,29.46,29.52,141200.0,14.8583,14.9087,14.8583,14.8885,141200.0
2009-03-13 15:50:00,29.52,29.56,29.46,29.49,195900.0,14.8885,14.9087,14.8583,14.8734,195900.0
2009-03-16 09:30:00,29.77,30.3,29.6,30.2,153400.0,15.0146,15.2819,14.9289,15.2315,153400.0
2009-03-16 09:40:00,30.14,30.27,30.13,30.24,77900.0,15.2012,15.2668,15.1962,15.2517,77900.0
2009-03-16 09:50:00,30.23,30.32,30.11,30.12,69900.0,15.2466,15.292,15.1861,15.1911,69900.0
2009-03-16 10:00:00,30.11,30.18,30.06,30.15,81800.0,15.1861,15.2214,15.1609,15.2063,81800.0
2009-03-16 10:10:00,30.15,30.18,30.03,30.06,88000.0,15.2063,15.2214,15.1457,15.1609,88000.0
2009-03-16 10:20:00,30.07,30.13,30.05,30.09,52900.0,15.1659,15.1962,15.1558,15.176,52900.0
2009-03-16 10:30:00,30.08,30.44,30.08,30.38,98500.0,15.171,15.3525,15.171,15.3223,98500.0
2009-03-16 10:40:00,30.39,30.44,30.34,30.34,95600.0,15.3273,15.3525,15.3021,15.3021,95600.0
2009-03-16 10:50:00,30.34,30.39,30.26,30.26,65700.0,15.3021,15.3273,15.2617,15.2617,65700.0
2009-03-16 11:00:00,30.26,30.3,30.2,30.29,87800.0,15.2617,15.2819,15.2315,15.2769,87800.0
2009-03-16 11:10:00,30.28,30.38,30.28,30.34,41900.0,15.2718,15.3223,15.2718,15.3021,41900.0
2009-03-16 11:20:00,30.34,30.44,30.33,30.38,76700.0,15.3021,15.3525,15.297,15.3223,76700.0
2009-03-16 11:30:00,30.39,30.44,30.29,30.41,69300.0,15.3273,15.3525,15.2769,15.3374,69300.0
2009-03-16 11:40:00,30.42,30.45,30.41,30.42,149300.0,15.3424,15.3576,15.3374,15.3424,149300.0
2009-03-16 11:50:00,30.42,30.53,30.38,30.44,95600.0,15.3424,15.3979,15.3223,15.3525,95600.0
2009-03-16 12:00:00,30.44,30.48,30.4,30.41,52200.0,15.3525,15.3727,15.3323,15.3374,52200.0
2009-03-16 12:10:00,30.41,30.5,30.4,30.5,39600.0,15.3374,15.3828,15.3323,15.3828,39600.0
2009-03-16 12:20:00,30.5,30.53,30.47,30.48,42600.0,15.3828,15.3979,15.3677,15.3727,42600.0
2009-03-16 12:30:00,30.48,30.63,30.48,30.62,46500.0,15.3727,15.4483,15.3727,15.4433,46500.0
2009-03-16 12:40:00,30.63,30.64,30.57,30.61,36000.0,15.4483,15.4534,15.4181,15.4383,36000.0
2009-03-16 12:50:00,30.61,30.68,30.58,30.67,36900.0,15.4383,15.4736,15.4231,15.4685,36900.0
2009-03-16 13:00:00,30.66,30.7,30.57,30.59,53000.0,15.4635,15.4837,15.4181,15.4282,53000.0
2009-03-16 13:10:00,30.6,30.62,30.56,30.62,28700.0,15.4332,15.4433,15.413,15.4433,28700.0
2009-03-16 13:20:00,30.61,30.63,30.54,30.59,42100.0,15.4383,15.4483,15.403,15.4282,42100.0
2009-03-16 13:30:00,30.59,30.65,30.56,30.63,47000.0,15.4282,15.4584,15.413,15.4483,47000.0
2009-03-16 13:40:00,30.62,30.67,30.59,30.63,44500.0,15.4433,15.4685,15.4282,15.4483,44500.0
2009-03-16 13:50:00,30.64,30.66,30.6,30.6,58300.0,15.4534,15.4635,15.4332,15.4332,58300.0
2009-03-16 14:00:00,30.6,30.63,30.57,30.59,78500.0,15.4332,15.4483,15.4181,15.4282,78500.0
2009-03-16 14:10:00,30.58,30.7,30.58,30.66,102400.0,15.4231,15.4837,15.4231,15.4635,102400.0
2009-03-16 14:20:00,30.65,30.66,30.57,30.61,79400.0,15.4584,15.4635,15.4181,15.4383,79400.0
2009-03-16 14:30:00,30.61,30.64,30.55,30.64,98900.0,15.4383,15.4534,15.408,15.4534,98900.0
2009-03-16 14:40:00,30.63,30.75,30.62,30.72,109700.0,15.4483,15.5089,15.4433,15.4937,109700.0
2009-03-16 14:50:00,30.72,30.75,30.6,30.62,79800.0,15.4937,15.5089,15.4332,15.4433,79800.0
2009-03-16 15:00:00,30.63,30.65,30.57,30.61,92000.0,15.4483,15.4584,15.4181,15.4383,92000.0
2009-03-16 15:10:00,30.6,30.63,30.55,30.6,107700.0,15.4332,15.4483,15.408,15.4332,107700.0
2009-03-16 15:20:00,30.6,30.6,30.35,30.4,152000.0,15.4332,15.4332,15.3071,15.3323,152000.0
2009-03-16 15:30:00,30.4,30.43,30.25,30.26,298000.0,15.3323,15.3475,15.2567,15.2617,298000.0
2009-03-16 15:40:00,30.26,30.3,30.2,30.27,190800.0,15.2617,15.2819,15.2315,15.2668,190800.0
2009-03-16 15:50:00,30.27,30.3,30.18,30.24,232700.0,15.2668,15.2819,15.2214,15.2517,232700.0
2009-03-17 09:30:00,30.29,30.41,30.02,30.07,100500.0,15.2769,15.3374,15.1407,15.1659,100500.0
2009-03-17 09:40:00,30.05,30.08,29.9,29.97,48300.0,15.1558,15.171,15.0802,15.1155,48300.0
2009-03-17 09:50:00,29.97,29.98,29.82,29.83,64700.0,15.1155,15.1205,15.0398,15.0449,64700.0
2009-03-17 10:00:00,29.84,29.92,29.83,29.86,61200.0,15.0499,15.0903,15.0449,15.06,61200.0
2009-03-17 10:10:00,29.87,29.96,29.78,29.94,71300.0,15.065,15.1104,15.0196,15.1003,71300.0
2009-03-17 10:20:00,29.93,30.07,29.87,29.88,35300.0,15.0953,15.1659,15.065,15.0701,35300.0
2009-03-17 10:30:00,29.88,29.99,29.86,29.96,23400.0,15.0701,15.1256,15.06,15.1104,23400.0
2009-03-17 10:40:00,29.97,30.08,29.87,30.02,47300.0,15.1155,15.171,15.065,15.1407,47300.0
2009-03-17 10:50:00,30.03,30.05,30.01,30.03,38900.0,15.1457,15.1558,15.1357,15.1457,38900.0
2009-03-17 11:00:00,30.03,30.07,29.99,30.02,51700.0,15.1457,15.1659,15.1256,15.1407,51700.0
2009-03-17 11:10:00,30.02,30.04,29.96,29.97,69500.0,15.1407,15.1508,15.1104,15.1155,69500.0
2009-03-17 11:20:00,29.96,30.01,29.89,29.92,49000.0,15.1104,15.1357,15.0751,15.0903,49000.0
2009-03-17 11:30:00,29.92,29.96,29.89,29.93,27300.0,15.0903,15.1104,15.0751,15.0953,27300.0
2009-03-17 11:40:00,29.93,30.01,29.93,29.98,68100.0,15.0953,15.1357,15.0953,15.1205,68100.0
2009-03-17 11:50:00,29.98,30.01,29.97,30.0,26400.0,15.1205,15.1357,15.1155,15.1306,26400.0
2009-03-17 12:00:00,30.0,30.04,30.0,30.03,29700.0,15.1306,15.1508,15.1306,15.1457,29700.0
2009-03-17 12:10:00,30.02,30.1,30.01,30.09,23700.0,15.1407,15.181,15.1357,15.176,23700.0
2009-03-17 12:20:00,30.1,30.24,30.1,30.24,42400.0,15.181,15.2517,15.181,15.2517,42400.0
2009-03-17 12:30:00,30.23,30.37,30.2,30.36,41800.0,15.2466,15.3172,15.2315,15.3122,41800.0
2009-03-17 12:40:00,30.36,30.48,30.35,30.4,43800.0,15.3122,15.3727,15.3071,15.3323,43800.0
2009-03-17 12:50:00,30.42,30.47,30.35,30.36,27200.0,15.3424,15.3677,15.3071,15.3122,27200.0
2009-03-17 13:00:00,30.37,30.39,30.35,30.37,13800.0,15.3172,15.3273,15.3071,15.3172,13800.0
2009-03-17 13:10:00,30.37,30.47,30.36,30.45,24500.0,15.3172,15.3677,15.3122,15.3576,24500.0
2009-03-17 13:20:00,30.44,30.53,30.44,30.5,34300.0,15.3525,15.3979,15.3525,15.3828,34300.0
2009-03-17 13:30:00,30.5,30.55,30.49,30.51,38300.0,15.3828,15.408,15.3777,15.3878,38300.0
2009-03-17 13:40:00,30.51,30.52,30.44,30.45,36500.0,15.3878,15.3929,15.3525,15.3576,36500.0
2009-03-17 13:50:00,30.44,30.45,30.33,30.35,46600.0,15.3525,15.3576,15.297,15.3071,46600.0
2009-03-17 14:00:00,30.35,30.39,30.32,30.35,50900.0,15.3071,15.3273,15.292,15.3071,50900.0
2009-03-17 14:10:00,30.36,30.4,30.31,30.33,61700.0,15.3122,15.3323,15.287,15.297,61700.0
2009-03-17 14:20:00,30.33,30.38,30.24,30.26,66000.0,15.297,15.3223,15.2517,15.2617,66000.0
2009-03-17 14:30:00,30.26,30.34,30.24,30.32,48800.0,15.2617,15.3021,15.2517,15.292,48800.0
2009-03-17 14:40:00,30.31,30.42,30.31,30.4,45500.0,15.287,15.3424,15.287,15.3323,45500.0
2009-03-17 14:50:00,30.4,30.47,30.38,30.41,55000.0,15.3323,15.3677,15.3223,15.3374,55000.0
2009-03-17 15:00:00,30.41,30.46,30.36,30.44,67300.0,15.3374,15.3626,15.3122,15.3525,67300.0
2009-03-17 15:10:00,30.45,30.46,30.37,30.4,76800.0,15.3576,15.3626,15.3172,15.3323,76800.0
2009-03-17 15:20:00,30.4,30.46,30.37,30.37,69600.0,15.3323,15.3626,15.3172,15.3172,69600.0
2009-03-17 15:30:00,30.37,30.39,30.27,30.34,101800.0,15.3172,15.3273,15.2668,15.3021,101800.0
2009-03-17 15:40:00,30.34,30.5,30.34,30.41,130300.0,15.3021,15.3828,15.3021,15.3374,130300.0
2009-03-17 15:50:00,30.41,30.52,30.38,30.52,206600.0,15.3374,15.3929,15.3223,15.3929,206600.0
2009-03-18 09:30:00,30.41,30.44,30.21,30.28,63600.0,15.3374,15.3525,15.2365,15.2718,63600.0
2009-03-18 09:40:00,30.28,30.32,30.11,30.17,52700.0,15.2718,15.292,15.1861,15.2163,52700.0
2009-03-18 09:50:00,30.17,30.27,30.09,30.27,44100.0,15.2163,15.2668,15.176,15.2668,44100.0
2009-03-18 10:00:00,30.3,30.31,30.13,30.19,59700.0,15.2819,15.287,15.1962,15.2264,59700.0
2009-03-18 10:10:00,30.19,30.25,30.14,30.24,57300.0,15.2264,15.2567,15.2012,15.2517,57300.0
2009-03-18 10:20:00,30.24,30.24,30.13,30.14,42900.0,15.2517,15.2517,15.1962,15.2012,42900.0
2009-03-18 10:30:00,30.13,30.16,30.0,30.04,103000.0,15.1962,15.2113,15.1306,15.1508,103000.0
2009-03-18 10:40:00,30.02,30.17,30.0,30.14,76000.0,15.1407,15.2163,15.1306,15.2012,76000.0
2009-03-18 10:50:00,30.14,30.28,30.14,30.27,45700.0,15.2012,15.2718,15.2012,15.2668,45700.0
2009-03-18 11:00:00,30.28,30.31,30.18,30.21,48300.0,15.2718,15.287,15.2214,15.2365,48300.0
2009-03-18 11:10:00,30.21,30.23,30.13,30.14,57400.0,15.2365,15.2466,15.1962,15.2012,57400.0
2009-03-18 11:20:00,30.14,30.19,30.08,30.11,88700.0,15.2012,15.2264,15.171,15.1861,88700.0
2009-03-18 11:30:00,30.1,30.15,30.06,30.07,64600.0,15.181,15.2063,15.1609,15.1659,64600.0
2009-03-18 11:40:00,30.06,30.21,30.05,30.13,53800.0,15.1609,15.2365,15.1558,15.1962,53800.0
2009-03-18 11:50:00,30.13,30.22,30.09,30.18,56900.0,15.1962,15.2416,15.176,15.2214,56900.0
2009-03-18 12:00:00,30.18,30.26,30.15,30.15,76400.0,15.2214,15.2617,15.2063,15.2063,76400.0
2009-03-18 12:10:00,30.15,30.21,30.13,30.17,45400.0,15.2063,15.2365,15.1962,15.2163,45400.0
2009-03-18 12:20:00,30.17,30.19,30.13,30.18,47400.0,15.2163,15.2264,15.1962,15.2214,47400.0
2009-03-18 12:30:00,30.19,30.21,30.16,30.18,39100.0,15.2264,15.2365,15.2113,15.2214,39100.0
2009-03-18 12:40:00,30.18,30.23,30.17,30.18,62500.0,15.2214,15.2466,15.2163,15.2214,62500.0
2009-03-18 12:50:00,30.19,30.38,30.16,30.29,75200.0,15.2264,15.3223,15.2113,15.2769,75200.0
2009-03-18 13:00:00,30.29,30.31,30.24,30.28,48100.0,15.2769,15.287,15.2517,15.2718,48100.0
2009-03-18 13:10:00,30.28,30.3,30.17,30.18,41200.0,15.2718,15.2819,15.2163,15.2214,41200.0
2009-03-18 13:20:00,30.18,30.26,30.17,30.18,53300.0,15.2214,15.2617,15.2163,15.2214,53300.0
2009-03-18 13:30:00,30.18,30.19,30.15,30.17,21300.0,15.2214,15.2264,15.2063,15.2163,21300.0
2009-03-18 13:40:00,30.16,30.32,30.15,30.25,38900.0,15.2113,15.292,15.2063,15.2567,38900.0
2009-03-18 13:50:00,30.24,30.3,30.23,30.24,39200.0,15.2517,15.2819,15.2466,15.2517,39200.0
2009-03-18 14:00:00,30.25,30.3,30.22,30.28,47100.0,15.2567,15.2819,15.2416,15.2718,47100.0
2009-03-18 14:10:00,30.28,30.85,30.27,30.69,173100.0,15.2718,15.5593,15.2668,15.4786,173100.0
2009-03-18 14:20:00,30.69,31.17,30.59,30.91,372200.0,15.4786,15.7207,15.4282,15.5896,372200.0
2009-03-18 14:30:00,30.89,30.9,30.71,30.78,245500.0,15.5795,15.5845,15.4887,15.524,245500.0
2009-03-18 14:40:00,30.79,31.23,30.78,31.21,180700.0,15.529,15.751,15.524,15.7409,180700.0
2009-03-18 14:50:00,31.21,31.33,31.08,31.1,190500.0,15.7409,15.8014,15.6753,15.6854,190500.0
2009-03-18 15:00:00,31.1,31.11,30.96,31.05,118900.0,15.6854,15.6904,15.6148,15.6602,118900.0
2009-03-18 15:10:00,31.05,31.09,30.87,30.9,129100.0,15.6602,15.6804,15.5694,15.5845,129100.0
2009-03-18 15:20:00,30.9,31.0,30.68,30.95,187800.0,15.5845,15.635,15.4736,15.6097,187800.0
2009-03-18 15:30:00,30.96,31.01,30.78,30.83,178800.0,15.6148,15.64,15.524,15.5492,178800.0
2009-03-18 15:40:00,30.83,31.07,30.83,31.05,206900.0,15.5492,15.6703,15.5492,15.6602,206900.0
2009-03-18 15:50:00,31.06,31.11,30.98,31.06,288600.0,15.6652,15.6904,15.6249,15.6652,288600.0
2009-03-19 09:30:00,31.34,31.34,30.78,31.07,135400.0,15.8064,15.8064,15.524,15.6703,135400.0
2009-03-19 09:40:00,31.07,31.19,31.0,31.16,73800.0,15.6703,15.7308,15.635,15.7157,73800.0
2009-03-19 09:50:00,31.16,31.16,30.86,30.86,78500.0,15.7157,15.7157,15.5644,15.5644,78500.0
2009-03-19 10:00:00,30.86,31.0,30.82,30.96,50500.0,15.5644,15.635,15.5442,15.6148,50500.0
2009-03-19 10:10:00,30.94,31.06,30.84,30.87,51000.0,15.6047,15.6652,15.5543,15.5694,51000.0
2009-03-19 10:20:00,30.86,30.93,30.83,30.89,46700.0,15.5644,15.5997,15.5492,15.5795,46700.0
2009-03-19 10:30:00,30.91,31.05,30.86,31.01,55200.0,15.5896,15.6602,15.5644,15.64,55200.0
2009-03-19 10:40:00,31.0,31.11,31.0,31.09,64700.0,15.635,15.6904,15.635,15.6804,64700.0
2009-03-19 10:50:00,31.1,31.13,31.04,31.11,64700.0,15.6854,15.7005,15.6551,15.6904,64700.0
2009-03-19 11:00:00,31.11,31.28,31.11,31.17,77100.0,15.6904,15.7762,15.6904,15.7207,77100.0
2009-03-19 11:10:00,31.15,31.22,31.13,31.21,51100.0,15.7106,15.7459,15.7005,15.7409,51100.0
2009-03-19 11:20:00,31.21,31.35,31.15,31.16,73000.0,15.7409,15.8115,15.7106,15.7157,73000.0
2009-03-19 11:30:00,31.15,31.17,31.08,31.09,46900.0,15.7106,15.7207,15.6753,15.6804,46900.0
2009-03-19 11:40:00,31.09,31.12,30.99,31.05,54900.0,15.6804,15.6955,15.6299,15.6602,54900.0
2009-03-19 11:50:00,31.05,31.09,30.97,31.09,91500.0,15.6602,15.6804,15.6198,15.6804,91500.0
2009-03-19 12:00:00,31.09,31.15,31.08,31.14,39100.0,15.6804,15.7106,15.6753,15.7056,39100.0
2009-03-19 12:10:00,31.15,31.18,31.0,31.0,45900.0,15.7106,15.7257,15.635,15.635,45900.0
2009-03-19 12:20:00,31.0,31.1,30.98,31.09,37900.0,15.635,15.6854,15.6249,15.6804,37900.0
2009-03-19 12:30:00,31.1,31.1,30.98,31.02,50900.0,15.6854,15.6854,15.6249,15.645,50900.0
2009-03-19 12:40:00,31.02,31.12,30.99,31.09,52200.0,15.645,15.6955,15.6299,15.6804,52200.0
2009-03-19 12:50:00,31.08,31.1,31.0,31.0,60200.0,15.6753,15.6854,15.635,15.635,60200.0
2009-03-19 13:00:00,31.0,31.07,30.98,31.02,51200.0,15.635,15.6703,15.6249,15.645,51200.0
2009-03-19 13:10:00,31.02,31.2,31.0,31.2,66900.0,15.645,15.7358,15.635,15.7358,66900.0
2009-03-19 13:20:00,31.19,31.26,31.18,31.23,49900.0,15.7308,15.7661,15.7257,15.751,49900.0
2009-03-19 13:30:00,31.24,31.26,31.13,31.19,63400.0,15.756,15.7661,15.7005,15.7308,63400.0
2009-03-19 13:40:00,31.19,31.29,31.16,31.26,77700.0,15.7308,15.7812,15.7157,15.7661,77700.0
2009-03-19 13:50:00,31.26,31.31,31.18,31.19,99200.0,15.7661,15.7913,15.7257,15.7308,99200.0
2009-03-19 14:00:00,31.19,31.25,31.11,31.13,96200.0,15.7308,15.761,15.6904,15.7005,96200.0
2009-03-19 14:10:00,31.14,31.18,31.08,31.09,54500.0,15.7056,15.7257,15.6753,15.6804,54500.0
2009-03-19 14:20:00,31.1,31.11,31.0,31.03,52600.0,15.6854,15.6904,15.635,15.6501,52600.0
2009-03-19 14:30:00,31.03,31.11,31.0,31.08,61400.0,15.6501,15.6904,15.635,15.6753,61400.0
2009-03-19 14:40:00,31.08,31.14,31.0,31.11,67500.0,15.6753,15.7056,15.635,15.6904,67500.0
2009-03-19 14:50:00,31.11,31.15,31.04,31.11,81000.0,15.6904,15.7106,15.6551,15.6904,81000.0
2009-03-19 15:00:00,31.1,31.2,31.09,31.18,134800.0,15.6854,15.7358,15.6804,15.7257,134800.0
2009-03-19 15:10:00,31.18,31.26,31.15,31.24,63800.0,15.7257,15.7661,15.7106,15.756,63800.0
2009-03-19 15:20:00,31.24,31.25,31.15,31.23,79600.0,15.756,15.761,15.7106,15.751,79600.0
2009-03-19 15:30:00,31.23,31.33,31.18,31.19,119000.0,15.751,15.8014,15.7257,15.7308,119000.0
2009-03-19 15:40:00,31.19,31.28,31.13,31.24,185100.0,15.7308,15.7762,15.7005,15.756,185100.0
2009-03-19 15:50:00,31.24,31.27,31.12,31.19,201600.0,15.756,15.7711,15.6955,15.7308,201600.0
2009-03-20 09:30:00,31.58,31.59,31.21,31.26,1161800.0,15.9275,15.9325,15.7409,15.7661,1161800.0
2009-03-20 09:40:00,31.26,31.47,31.24,31.32,123000.0,15.7661,15.872,15.756,15.7964,123000.0
2009-03-20 09:50:00,31.32,31.42,31.21,31.27,97700.0,15.7964,15.8468,15.7409,15.7711,97700.0
2009-03-20 10:00:00,31.28,31.33,31.23,31.27,65000.0,15.7762,15.8014,15.751,15.7711,65000.0
2009-03-20 10:10:00,31.27,31.29,31.08,31.08,66700.0,15.7711,15.7812,15.6753,15.6753,66700.0
2009-03-20 10:20:00,31.1,31.42,31.09,31.4,67900.0,15.6854,15.8468,15.6804,15.8367,67900.0
2009-03-20 10:30:00,31.42,31.51,31.4,31.46,86200.0,15.8468,15.8922,15.8367,15.867,86200.0
2009-03-20 10:40:00,31.48,31.51,31.43,31.45,69600.0,15.8771,15.8922,15.8518,15.8619,69600.0
2009-03-20 10:50:00,31.46,31.77,31.45,31.73,96000.0,15.867,16.0233,15.8619,16.0031,96000.0
2009-03-20 11:00:00,31.73,31.78,31.68,31.71,141200.0,16.0031,16.0284,15.9779,15.9931,141200.0
2009-03-20 11:10:00,31.71,31.76,31.61,31.75,128900.0,15.9931,16.0183,15.9426,16.0132,128900.0
2009-03-20 11:20:00,31.75,31.84,31.74,31.76,77300.0,16.0132,16.0586,16.0082,16.0183,77300.0
2009-03-20 11:30:00,31.76,31.91,31.74,31.89,67400.0,16.0183,16.0939,16.0082,16.0838,67400.0
2009-03-20 11:40:00,31.88,31.94,31.82,31.86,61600.0,16.0788,16.1091,16.0485,16.0687,61600.0
2009-03-20 11:50:00,31.86,31.9,31.79,31.79,63000.0,16.0687,16.0889,16.0334,16.0334,63000.0
2009-03-20 12:00:00,31.8,31.8,31.73,31.76,72100.0,16.0384,16.0384,16.0031,16.0183,72100.0
2009-03-20 12:10:00,31.75,31.9,31.75,31.84,52400.0,16.0132,16.0889,16.0132,16.0586,52400.0
2009-03-20 12:20:00,31.85,31.85,31.83,31.83,69400.0,16.0637,16.0637,16.0536,16.0536,69400.0
2009-03-20 12:30:00,31.82,31.82,31.7,31.7,105900.0,16.0485,16.0485,15.988,15.988,105900.0
2009-03-20 12:40:00,31.7,31.75,31.65,31.7,96300.0,15.988,16.0132,15.9628,15.988,96300.0
2009-03-20 12:50:00,31.7,31.7,31.52,31.56,60800.0,15.988,15.988,15.8972,15.9174,60800.0
2009-03-20 13:00:00,31.56,31.59,31.55,31.56,29200.0,15.9174,15.9325,15.9124,15.9174,29200.0
2009-03-20 13:10:00,31.57,31.58,31.5,31.51,57600.0,15.9224,15.9275,15.8871,15.8922,57600.0
2009-03-20 13:20:00,31.5,31.5,31.34,31.4,37200.0,15.8871,15.8871,15.8064,15.8367,37200.0
2009-03-20 13:30:00,31.4,31.48,31.36,31.38,37200.0,15.8367,15.8771,15.8165,15.8266,37200.0
2009-03-20 13:40:00,31.39,31.42,31.32,31.34,30800.0,15.8317,15.8468,15.7964,15.8064,30800.0
2009-03-20 13:50:00,31.36,31.39,31.25,31.27,46700.0,15.8165,15.8317,15.761,15.7711,46700.0
2009-03-20 14:00:00,31.27,31.28,31.16,31.18,61600.0,15.7711,15.7762,15.7157,15.7257,61600.0
2009-03-20 14:10:00,31.18,31.21,31.16,31.18,52000.0,15.7257,15.7409,15.7157,15.7257,52000.0
2009-03-20 14:20:00,31.18,31.19,31.11,31.15,66300.0,15.7257,15.7308,15.6904,15.7106,66300.0
2009-03-20 14:30:00,31.15,31.16,31.01,31.06,86300.0,15.7106,15.7157,15.64,15.6652,86300.0
2009-03-20 14:40:00,31.05,31.07,30.95,30.98,68600.0,15.6602,15.6703,15.6097,15.6249,68600.0
2009-03-20 14:50:00,30.97,31.06,30.9,31.04,57900.0,15.6198,15.6652,15.5845,15.6551,57900.0
2009-03-20 15:00:00,31.05,31.11,31.0,31.06,65800.0,15.6602,15.6904,15.635,15.6652,65800.0
2009-03-20 15:10:00,31.06,31.13,30.99,31.03,61000.0,15.6652,15.7005,15.6299,15.6501,61000.0
2009-03-20 15:20:00,31.03,31.21,31.02,31.14,60300.0,15.6501,15.7409,15.645,15.7056,60300.0
2009-03-20 15:30:00,31.13,31.33,31.13,31.16,116500.0,15.7005,15.8014,15.7005,15.7157,116500.0
2009-03-20 15:40:00,31.16,31.19,31.04,31.05,142300.0,15.7157,15.7308,15.6551,15.6602,142300.0
2009-03-20 15:50:00,31.04,31.12,31.0,31.01,227400.0,15.6551,15.6955,15.635,15.64,227400.0
2009-03-23 09:30:00,31.5,31.67,31.1,31.64,143800.0,15.8871,15.9729,15.6854,15.9577,143800.0
2009-03-23 09:40:00,31.62,31.64,31.37,31.55,99100.0,15.9477,15.9577,15.8216,15.9124,99100.0
2009-03-23 09:50:00,31.52,31.57,31.39,31.52,98000.0,15.8972,15.9224,15.8317,15.8972,98000.0
2009-03-23 10:00:00,31.53,31.67,31.4,31.54,286500.0,15.9023,15.9729,15.8367,15.9073,286500.0
2009-03-23 10:10:00,31.53,31.58,31.41,31.52,75400.0,15.9023,15.9275,15.8417,15.8972,75400.0
2009-03-23 10:20:00,31.52,31.61,31.51,31.57,52800.0,15.8972,15.9426,15.8922,15.9224,52800.0
2009-03-23 10:30:00,31.56,31.64,31.5,31.52,61800.0,15.9174,15.9577,15.8871,15.8972,61800.0
2009-03-23 10:40:00,31.52,31.58,31.51,31.56,59900.0,15.8972,15.9275,15.8922,15.9174,59900.0
2009-03-23 10:50:00,31.56,31.68,31.5,31.62,79400.0,15.9174,15.9779,15.8871,15.9477,79400.0
2009-03-23 11:00:00,31.63,31.72,31.6,31.69,59900.0,15.9527,15.9981,15.9376,15.983,59900.0
2009-03-23 11:10:00,31.69,31.7,31.61,31.62,43400.0,15.983,15.988,15.9426,15.9477,43400.0
2009-03-23 11:20:00,31.62,31.68,31.61,31.62,51000.0,15.9477,15.9779,15.9426,15.9477,51000.0
2009-03-23 11:30:00,31.63,31.72,31.62,31.64,56400.0,15.9527,15.9981,15.9477,15.9577,56400.0
2009-03-23 11:40:00,31.64,31.73,31.63,31.72,43900.0,15.9577,16.0031,15.9527,15.9981,43900.0
2009-03-23 11:50:00,31.72,31.94,31.7,31.9,104200.0,15.9981,16.1091,15.988,16.0889,104200.0
2009-03-23 12:00:00,31.89,31.89,31.72,31.83,85200.0,16.0838,16.0838,15.9981,16.0536,85200.0
2009-03-23 12:10:00,31.84,31.89,31.77,31.81,40300.0,16.0586,16.0838,16.0233,16.0435,40300.0
2009-03-23 12:20:00,31.8,31.81,31.7,31.8,45900.0,16.0384,16.0435,15.988,16.0384,45900.0
2009-03-23 12:30:00,31.8,31.85,31.75,31.83,84900.0,16.0384,16.0637,16.0132,16.0536,84900.0
2009-03-23 12:40:00,31.83,31.85,31.72,31.75,35700.0,16.0536,16.0637,15.9981,16.0132,35700.0
2009-03-23 12:50:00,31.76,31.85,31.67,31.67,46500.0,16.0183,16.0637,15.9729,15.9729,46500.0
2009-03-23 13:00:00,31.67,31.73,31.64,31.7,70200.0,15.9729,16.0031,15.9577,15.988,70200.0
2009-03-23 13:10:00,31.7,31.89,31.7,31.75,50800.0,15.988,16.0838,15.988,16.0132,50800.0
2009-03-23 13:20:00,31.75,31.76,31.49,31.58,68200.0,16.0132,16.0183,15.8821,15.9275,68200.0
2009-03-23 13:30:00,31.58,31.63,31.49,31.55,57000.0,15.9275,15.9527,15.8821,15.9124,57000.0
2009-03-23 13:40:00,31.52,31.6,31.5,31.6,32000.0,15.8972,15.9376,15.8871,15.9376,32000.0
2009-03-23 13:50:00,31.59,31.61,31.55,31.6,42300.0,15.9325,15.9426,15.9124,15.9376,42300.0
2009-03-23 14:00:00,31.59,31.66,31.57,31.63,41100.0,15.9325,15.9678,15.9224,15.9527,41100.0
2009-03-23 14:10:00,31.63,31.64,31.6,31.63,63900.0,15.9527,15.9577,15.9376,15.9527,63900.0
2009-03-23 14:20:00,31.62,31.69,31.6,31.68,40200.0,15.9477,15.983,15.9376,15.9779,40200.0
2009-03-23 14:30:00,31.68,31.81,31.68,31.72,80700.0,15.9779,16.0435,15.9779,15.9981,80700.0
2009-03-23 14:40:00,31.73,31.85,31.65,31.85,103200.0,16.0031,16.0637,15.9628,16.0637,103200.0
2009-03-23 14:50:00,31.84,32.05,31.81,32.0,170000.0,16.0586,16.1645,16.0435,16.1393,170000.0
2009-03-23 15:00:00,32.0,32.02,31.78,31.78,170200.0,16.1393,16.1494,16.0284,16.0284,170200.0
2009-03-23 15:10:00,31.78,32.01,31.76,32.0,125100.0,16.0284,16.1444,16.0183,16.1393,125100.0
2009-03-23 15:20:00,32.01,32.04,31.93,32.01,132900.0,16.1444,16.1595,16.104,16.1444,132900.0
2009-03-23 15:30:00,32.02,32.11,31.94,32.07,137000.0,16.1494,16.1948,16.1091,16.1746,137000.0
2009-03-23 15:40:00,32.07,32.32,32.07,32.32,324300.0,16.1746,16.3007,16.1746,16.3007,324300.0
2009-03-23 15:50:00,32.31,32.41,32.23,32.38,350100.0,16.2957,16.3461,16.2553,16.331,350100.0
2009-03-24 09:30:00,32.05,32.37,31.91,32.06,117000.0,16.1645,16.3259,16.0939,16.1696,117000.0
2009-03-24 09:40:00,32.06,32.08,31.75,31.77,81200.0,16.1696,16.1797,16.0132,16.0233,81200.0
2009-03-24 09:50:00,31.77,31.88,31.73,31.88,80200.0,16.0233,16.0788,16.0031,16.0788,80200.0
2009-03-24 10:00:00,31.88,32.13,31.88,32.12,122100.0,16.0788,16.2049,16.0788,16.1998,122100.0
2009-03-24 10:10:00,32.12,32.3,32.12,32.3,95300.0,16.1998,16.2906,16.1998,16.2906,95300.0
2009-03-24 10:20:00,32.29,32.34,32.08,32.09,130600.0,16.2856,16.3108,16.1797,16.1847,130600.0
2009-03-24 10:30:00,32.08,32.15,32.03,32.15,80200.0,16.1797,16.215,16.1544,16.215,80200.0
2009-03-24 10:40:00,32.15,32.2,31.95,32.02,60800.0,16.215,16.2402,16.1141,16.1494,60800.0
2009-03-24 10:50:00,32.05,32.07,31.96,32.03,27500.0,16.1645,16.1746,16.1191,16.1544,27500.0
2009-03-24 11:00:00,32.01,32.18,31.99,32.14,41200.0,16.1444,16.2301,16.1343,16.2099,41200.0
2009-03-24 11:10:00,32.13,32.17,32.08,32.08,35700.0,16.2049,16.2251,16.1797,16.1797,35700.0
2009-03-24 11:20:00,32.07,32.09,31.91,31.92,60300.0,16.1746,16.1847,16.0939,16.099,60300.0
2009-03-24 11:30:00,31.94,31.96,31.87,31.93,36900.0,16.1091,16.1191,16.0737,16.104,36900.0
2009-03-24 11:40:00,31.93,31.93,31.87,31.91,31800.0,16.104,16.104,16.0737,16.0939,31800.0
2009-03-24 11:50:00,31.92,31.94,31.81,31.82,28300.0,16.099,16.1091,16.0435,16.0485,28300.0
2009-03-24 12:00:00,31.81,31.83,31.71,31.75,61400.0,16.0435,16.0536,15.9931,16.0132,61400.0
2009-03-24 12:10:00,31.75,31.88,31.74,31.85,42600.0,16.0132,16.0788,16.0082,16.0637,42600.0
2009-03-24 12:20:00,31.85,31.88,31.82,31.88,19500.0,16.0637,16.0788,16.0485,16.0788,19500.0
2009-03-24 12:30:00,31.89,31.94,31.85,31.88,27800.0,16.0838,16.1091,16.0637,16.0788,27800.0
2009-03-24 12:40:00,31.88,31.97,31.84,31.97,19200.0,16.0788,16.1242,16.0586,16.1242,19200.0
2009-03-24 12:50:00,31.98,32.1,31.97,32.05,63800.0,16.1292,16.1897,16.1242,16.1645,63800.0
2009-03-24 13:00:00,32.04,32.04,31.98,32.02,31100.0,16.1595,16.1595,16.1292,16.1494,31100.0
2009-03-24 13:10:00,32.03,32.03,31.96,31.99,56800.0,16.1544,16.1544,16.1191,16.1343,56800.0
2009-03-24 13:20:00,32.0,32.01,31.96,32.0,62800.0,16.1393,16.1444,16.1191,16.1393,62800.0
2009-03-24 13:30:00,31.99,32.0,31.89,31.91,35500.0,16.1343,16.1393,16.0838,16.0939,35500.0
2009-03-24 13:40:00,31.92,31.94,31.86,31.87,36500.0,16.099,16.1091,16.0687,16.0737,36500.0
2009-03-24 13:50:00,31.87,31.94,31.85,31.91,46700.0,16.0737,16.1091,16.0637,16.0939,46700.0
2009-03-24 14:00:00,31.91,31.94,31.85,31.89,48200.0,16.0939,16.1091,16.0637,16.0838,48200.0
2009-03-24 14:10:00,31.91,31.96,31.79,31.83,114100.0,16.0939,16.1191,16.0334,16.0536,114100.0
2009-03-24 14:20:00,31.82,31.89,31.73,31.76,56100.0,16.0485,16.0838,16.0031,16.0183,56100.0
2009-03-24 14:30:00,31.76,31.81,31.73,31.79,38300.0,16.0183,16.0435,16.0031,16.0334,38300.0
2009-03-24 14:40:00,31.77,31.82,31.71,31.71,64800.0,16.0233,16.0485,15.9931,15.9931,64800.0
2009-03-24 14:50:00,31.73,31.8,31.71,31.72,111800.0,16.0031,16.0384,15.9931,15.9981,111800.0
2009-03-24 15:00:00,31.72,31.84,31.72,31.78,72000.0,15.9981,16.0586,15.9981,16.0284,72000.0
2009-03-24 15:10:00,31.78,31.82,31.73,31.74,67000.0,16.0284,16.0485,16.0031,16.0082,67000.0
2009-03-24 15:20:00,31.75,31.83,31.71,31.77,86700.0,16.0132,16.0536,15.9931,16.0233,86700.0
2009-03-24 15:30:00,31.78,31.9,31.73,31.87,139800.0,16.0284,16.0889,16.0031,16.0737,139800.0
2009-03-24 15:40:00,31.89,31.89,31.74,31.8,186900.0,16.0838,16.0838,16.0082,16.0384,186900.0
2009-03-24 15:50:00,31.79,31.82,31.63,31.68,287500.0,16.0334,16.0485,15.9527,15.9779,287500.0
2009-03-25 09:30:00,31.73,31.97,31.62,31.93,111200.0,16.0031,16.1242,15.9477,16.104,111200.0
2009-03-25 09:40:00,31.92,31.94,31.74,31.84,58100.0,16.099,16.1091,16.0082,16.0586,58100.0
2009-03-25 09:50:00,31.85,31.85,31.7,31.7,51500.0,16.0637,16.0637,15.988,15.988,51500.0
2009-03-25 10:00:00,31.72,31.94,31.72,31.94,77400.0,15.9981,16.1091,15.9981,16.1091,77400.0
2009-03-25 10:10:00,31.95,31.98,31.89,31.91,49900.0,16.1141,16.1292,16.0838,16.0939,49900.0
2009-03-25 10:20:00,31.9,31.91,31.72,31.84,52900.0,16.0889,16.0939,15.9981,16.0586,52900.0
2009-03-25 10:30:00,31.84,32.0,31.8,31.97,57500.0,16.0586,16.1393,16.0384,16.1242,57500.0
2009-03-25 10:40:00,31.98,32.0,31.9,32.0,39700.0,16.1292,16.1393,16.0889,16.1393,39700.0
2009-03-25 10:50:00,31.99,32.03,31.82,31.82,53600.0,16.1343,16.1544,16.0485,16.0485,53600.0
2009-03-25 11:00:00,31.82,31.93,31.81,31.93,39100.0,16.0485,16.104,16.0435,16.104,39100.0
2009-03-25 11:10:00,31.93,31.95,31.8,31.89,53900.0,16.104,16.1141,16.0384,16.0838,53900.0
2009-03-25 11:20:00,31.88,32.04,31.88,31.98,47000.0,16.0788,16.1595,16.0788,16.1292,47000.0
2009-03-25 11:30:00,31.98,32.07,31.98,32.04,48700.0,16.1292,16.1746,16.1292,16.1595,48700.0
2009-03-25 11:40:00,32.03,32.1,32.01,32.1,26700.0,16.1544,16.1897,16.1444,16.1897,26700.0
2009-03-25 11:50:00,32.09,32.12,32.03,32.04,24100.0,16.1847,16.1998,16.1544,16.1595,24100.0
2009-03-25 12:00:00,32.03,32.14,32.01,32.09,37900.0,16.1544,16.2099,16.1444,16.1847,37900.0
2009-03-25 12:10:00,32.09,32.09,31.81,31.81,58900.0,16.1847,16.1847,16.0435,16.0435,58900.0
2009-03-25 12:20:00,31.81,31.81,31.7,31.75,61900.0,16.0435,16.0435,15.988,16.0132,61900.0
2009-03-25 12:30:00,31.76,31.79,31.55,31.61,53200.0,16.0183,16.0334,15.9124,15.9426,53200.0
2009-03-25 12:40:00,31.58,31.67,31.52,31.53,46000.0,15.9275,15.9729,15.8972,15.9023,46000.0
2009-03-25 12:50:00,31.52,31.6,31.42,31.58,42800.0,15.8972,15.9376,15.8468,15.9275,42800.0
2009-03-25 13:00:00,31.6,31.72,31.57,31.65,29900.0,15.9376,15.9981,15.9224,15.9628,29900.0
2009-03-25 13:10:00,31.65,31.66,31.5,31.51,33700.0,15.9628,15.9678,15.8871,15.8922,33700.0
2009-03-25 13:20:00,31.52,31.58,31.44,31.46,25200.0,15.8972,15.9275,15.8569,15.867,25200.0
2009-03-25 13:30:00,31.45,31.49,31.4,31.48,34300.0,15.8619,15.8821,15.8367,15.8771,34300.0
2009-03-25 13:40:00,31.49,31.5,31.36,31.46,37100.0,15.8821,15.8871,15.8165,15.867,37100.0
2009-03-25 13:50:00,31.46,31.55,31.44,31.51,39900.0,15.867,15.9124,15.8569,15.8922,39900.0
2009-03-25 14:00:00,31.52,31.52,31.21,31.22,74400.0,15.8972,15.8972,15.7409,15.7459,74400.0
2009-03-25 14:10:00,31.21,31.33,31.2,31.32,63600.0,15.7409,15.8014,15.7358,15.7964,63600.0
2009-03-25 14:20:00,31.31,31.4,31.27,31.27,37500.0,15.7913,15.8367,15.7711,15.7711,37500.0
2009-03-25 14:30:00,31.26,31.27,31.09,31.11,141600.0,15.7661,15.7711,15.6804,15.6904,141600.0
2009-03-25 14:40:00,31.1,31.12,30.98,30.99,148900.0,15.6854,15.6955,15.6249,15.6299,148900.0
2009-03-25 14:50:00,31.0,31.08,30.95,30.96,141300.0,15.635,15.6753,15.6097,15.6148,141300.0
2009-03-25 15:00:00,30.96,31.05,30.91,31.02,90300.0,15.6148,15.6602,15.5896,15.645,90300.0
2009-03-25 15:10:00,31.01,31.11,31.0,31.06,65500.0,15.64,15.6904,15.635,15.6652,65500.0
2009-03-25 15:20:00,31.05,31.09,30.97,31.02,131000.0,15.6602,15.6804,15.6198,15.645,131000.0
2009-03-25 15:30:00,31.02,31.1,31.0,31.05,112000.0,15.645,15.6854,15.635,15.6602,112000.0
2009-03-25 15:40:00,31.06,31.22,31.01,31.08,140500.0,15.6652,15.7459,15.64,15.6753,140500.0
2009-03-25 15:50:00,31.08,31.44,31.08,31.39,286200.0,15.6753,15.8569,15.6753,15.8317,286200.0
2009-03-26 09:30:00,31.59,31.71,31.4,31.6,76700.0,15.9325,15.9931,15.8367,15.9376,76700.0
2009-03-26 09:40:00,31.6,31.64,31.37,31.38,72100.0,15.9376,15.9577,15.8216,15.8266,72100.0
2009-03-26 09:50:00,31.38,31.4,31.17,31.21,89300.0,15.8266,15.8367,15.7207,15.7409,89300.0
2009-03-26 10:00:00,31.21,31.28,31.17,31.22,66700.0,15.7409,15.7762,15.7207,15.7459,66700.0
2009-03-26 10:10:00,31.21,31.23,31.03,31.07,65800.0,15.7409,15.751,15.6501,15.6703,65800.0
2009-03-26 10:20:00,31.07,31.26,31.06,31.24,70600.0,15.6703,15.7661,15.6652,15.756,70600.0
2009-03-26 10:30:00,31.22,31.4,31.22,31.33,88600.0,15.7459,15.8367,15.7459,15.8014,88600.0
2009-03-26 10:40:00,31.32,31.34,31.23,31.23,89900.0,15.7964,15.8064,15.751,15.751,89900.0
2009-03-26 10:50:00,31.23,31.25,31.18,31.21,42000.0,15.751,15.761,15.7257,15.7409,42000.0
2009-03-26 11:00:00,31.22,31.22,31.06,31.18,78900.0,15.7459,15.7459,15.6652,15.7257,78900.0
2009-03-26 11:10:00,31.18,31.21,31.16,31.18,46400.0,15.7257,15.7409,15.7157,15.7257,46400.0
2009-03-26 11:20:00,31.19,31.22,31.13,31.14,90200.0,15.7308,15.7459,15.7005,15.7056,90200.0
2009-03-26 11:30:00,31.14,31.22,31.14,31.2,127000.0,15.7056,15.7459,15.7056,15.7358,127000.0
2009-03-26 11:40:00,31.2,31.25,31.18,31.22,107500.0,15.7358,15.761,15.7257,15.7459,107500.0
2009-03-26 11:50:00,31.22,31.24,31.1,31.21,42100.0,15.7459,15.756,15.6854,15.7409,42100.0
2009-03-26 12:00:00,31.21,31.31,31.18,31.31,68700.0,15.7409,15.7913,15.7257,15.7913,68700.0
2009-03-26 12:10:00,31.31,31.31,31.22,31.24,52800.0,15.7913,15.7913,15.7459,15.756,52800.0
2009-03-26 12:20:00,31.25,31.37,31.24,31.35,63000.0,15.761,15.8216,15.756,15.8115,63000.0
2009-03-26 12:30:00,31.34,31.35,31.2,31.32,81300.0,15.8064,15.8115,15.7358,15.7964,81300.0
2009-03-26 12:40:00,31.32,31.33,31.18,31.23,73400.0,15.7964,15.8014,15.7257,15.751,73400.0
2009-03-26 12:50:00,31.23,31.24,31.16,31.17,74600.0,15.751,15.756,15.7157,15.7207,74600.0
2009-03-26 13:00:00,31.18,31.43,31.17,31.41,124900.0,15.7257,15.8518,15.7207,15.8417,124900.0
2009-03-26 13:10:00,31.4,31.42,31.33,31.36,101600.0,15.8367,15.8468,15.8014,15.8165,101600.0
2009-03-26 13:20:00,31.36,31.55,31.35,31.45,115300.0,15.8165,15.9124,15.8115,15.8619,115300.0
2009-03-26 13:30:00,31.46,31.49,31.38,31.39,75600.0,15.867,15.8821,15.8266,15.8317,75600.0
2009-03-26 13:40:00,31.39,31.4,31.3,31.37,57500.0,15.8317,15.8367,15.7863,15.8216,57500.0
2009-03-26 13:50:00,31.38,31.5,31.35,31.41,78100.0,15.8266,15.8871,15.8115,15.8417,78100.0
2009-03-26 14:00:00,31.4,31.58,31.4,31.49,105200.0,15.8367,15.9275,15.8367,15.8821,105200.0
2009-03-26 14:10:00,31.48,31.52,31.36,31.38,106500.0,15.8771,15.8972,15.8165,15.8266,106500.0
2009-03-26 14:20:00,31.37,31.48,31.3,31.3,134100.0,15.8216,15.8771,15.7863,15.7863,134100.0
2009-03-26 14:30:00,31.29,31.32,31.23,31.26,134900.0,15.7812,15.7964,15.751,15.7661,134900.0
2009-03-26 14:40:00,31.26,31.36,31.21,31.31,116000.0,15.7661,15.8165,15.7409,15.7913,116000.0
2009-03-26 14:50:00,31.31,31.33,31.13,31.14,162800.0,15.7913,15.8014,15.7005,15.7056,162800.0
2009-03-26 15:00:00,31.14,31.39,31.13,31.36,142700.0,15.7056,15.8317,15.7005,15.8165,142700.0
2009-03-26 15:10:00,31.35,31.36,31.22,31.26,158300.0,15.8115,15.8165,15.7459,15.7661,158300.0
2009-03-26 15:20:00,31.28,31.44,31.27,31.42,148300.0,15.7762,15.8569,15.7711,15.8468,148300.0
2009-03-26 15:30:00,31.42,31.5,31.37,31.42,200600.0,15.8468,15.8871,15.8216,15.8468,200600.0
2009-03-26 15:40:00,31.42,31.62,31.42,31.54,252300.0,15.8468,15.9477,15.8468,15.9073,252300.0
2009-03-26 15:50:00,31.55,31.61,31.4,31.52,400200.0,15.9124,15.9426,15.8367,15.8972,400200.0
2009-03-27 09:30:00,31.18,31.54,31.08,31.16,92400.0,15.7257,15.9073,15.6753,15.7157,92400.0
2009-03-27 09:40:00,31.15,31.16,31.08,31.15,75300.0,15.7106,15.7157,15.6753,15.7106,75300.0
2009-03-27 09:50:00,31.15,31.17,31.05,31.09,118000.0,15.7106,15.7207,15.6602,15.6804,118000.0
2009-03-27 10:00:00,31.09,31.16,31.0,31.02,68800.0,15.6804,15.7157,15.635,15.645,68800.0
2009-03-27 10:10:00,31.02,31.16,31.02,31.11,58700.0,15.645,15.7157,15.645,15.6904,58700.0
2009-03-27 10:20:00,31.1,31.16,31.1,31.14,71000.0,15.6854,15.7157,15.6854,15.7056,71000.0
2009-03-27 10:30:00,31.15,31.16,31.12,31.15,124000.0,15.7106,15.7157,15.6955,15.7106,124000.0
2009-03-27 10:40:00,31.15,31.15,31.11,31.12,68500.0,15.7106,15.7106,15.6904,15.6955,68500.0
2009-03-27 10:50:00,31.11,31.15,31.08,31.12,80000.0,15.6904,15.7106,15.6753,15.6955,80000.0
2009-03-27 11:00:00,31.13,31.16,31.11,31.13,128000.0,15.7005,15.7157,15.6904,15.7005,128000.0
2009-03-27 11:10:00,31.12,31.15,31.12,31.15,77600.0,15.6955,15.7106,15.6955,15.7106,77600.0
2009-03-27 11:20:00,31.14,31.2,31.13,31.15,143600.0,15.7056,15.7358,15.7005,15.7106,143600.0
2009-03-27 11:30:00,31.14,31.15,31.07,31.1,80300.0,15.7056,15.7106,15.6703,15.6854,80300.0
2009-03-27 11:40:00,31.1,31.13,31.08,31.09,110700.0,15.6854,15.7005,15.6753,15.6804,110700.0
2009-03-27 11:50:00,31.09,31.1,31.05,31.07,75700.0,15.6804,15.6854,15.6602,15.6703,75700.0
2009-03-27 12:00:00,31.06,31.1,31.04,31.06,47100.0,15.6652,15.6854,15.6551,15.6652,47100.0
2009-03-27 12:10:00,31.06,31.08,31.02,31.04,55400.0,15.6652,15.6753,15.645,15.6551,55400.0
2009-03-27 12:20:00,31.04,31.1,31.04,31.08,41700.0,15.6551,15.6854,15.6551,15.6753,41700.0
2009-03-27 12:30:00,31.08,31.1,31.06,31.08,55300.0,15.6753,15.6854,15.6652,15.6753,55300.0
2009-03-27 12:40:00,31.08,31.1,31.08,31.1,86500.0,15.6753,15.6854,15.6753,15.6854,86500.0
2009-03-27 12:50:00,31.09,31.1,31.03,31.05,56400.0,15.6804,15.6854,15.6501,15.6602,56400.0
2009-03-27 13:00:00,31.06,31.08,31.0,31.08,74700.0,15.6652,15.6753,15.635,15.6753,74700.0
2009-03-27 13:10:00,31.08,31.11,31.07,31.1,94100.0,15.6753,15.6904,15.6703,15.6854,94100.0
2009-03-27 13:20:00,31.1,31.1,31.07,31.09,102400.0,15.6854,15.6854,15.6703,15.6804,102400.0
2009-03-27 13:30:00,31.1,31.11,31.09,31.1,248600.0,15.6854,15.6904,15.6804,15.6854,248600.0
2009-03-27 13:40:00,31.09,31.1,31.01,31.04,110500.0,15.6804,15.6854,15.64,15.6551,110500.0
2009-03-27 13:50:00,31.03,31.09,31.0,31.09,96800.0,15.6501,15.6804,15.635,15.6804,96800.0
2009-03-27 14:00:00,31.08,31.22,31.06,31.21,161800.0,15.6753,15.7459,15.6652,15.7409,161800.0
2009-03-27 14:10:00,31.2,31.29,31.16,31.23,99900.0,15.7358,15.7812,15.7157,15.751,99900.0
2009-03-27 14:20:00,31.23,31.33,31.2,31.24,100700.0,15.751,15.8014,15.7358,15.756,100700.0
2009-03-27 14:30:00,31.25,31.28,31.08,31.1,142100.0,15.761,15.7762,15.6753,15.6854,142100.0
2009-03-27 14:40:00,31.1,31.11,31.01,31.05,114700.0,15.6854,15.6904,15.64,15.6602,114700.0
2009-03-27 14:50:00,31.05,31.11,31.02,31.1,120900.0,15.6602,15.6904,15.645,15.6854,120900.0
2009-03-27 15:00:00,31.1,31.17,31.08,31.1,202500.0,15.6854,15.7207,15.6753,15.6854,202500.0
2009-03-27 15:10:00,31.09,31.1,31.04,31.1,99900.0,15.6804,15.6854,15.6551,15.6854,99900.0
2009-03-27 15:20:00,31.09,31.1,31.01,31.07,113800.0,15.6804,15.6854,15.64,15.6703,113800.0
2009-03-27 15:30:00,31.08,31.1,31.0,31.03,138300.0,15.6753,15.6854,15.635,15.6501,138300.0
2009-03-27 15:40:00,31.02,31.1,31.0,31.09,303100.0,15.645,15.6854,15.635,15.6804,303100.0
2009-03-27 15:50:00,31.09,31.1,31.0,31.02,296700.0,15.6804,15.6854,15.635,15.645,296700.0
2009-03-30 09:30:00,30.52,31.0,30.52,30.59,115100.0,15.3929,15.635,15.3929,15.4282,115100.0
2009-03-30 09:40:00,30.6,30.66,30.48,30.49,112800.0,15.4332,15.4635,15.3727,15.3777,112800.0
2009-03-30 09:50:00,30.49,30.71,30.46,30.59,100000.0,15.3777,15.4887,15.3626,15.4282,100000.0
2009-03-30 10:00:00,30.59,30.59,30.47,30.51,125100.0,15.4282,15.4282,15.3677,15.3878,125100.0
2009-03-30 10:10:00,30.51,30.62,30.49,30.52,112900.0,15.3878,15.4433,15.3777,15.3929,112900.0
2009-03-30 10:20:00,30.52,30.62,30.49,30.57,80200.0,15.3929,15.4433,15.3777,15.4181,80200.0
2009-03-30 10:30:00,30.57,30.57,30.27,30.29,99300.0,15.4181,15.4181,15.2668,15.2769,99300.0
2009-03-30 10:40:00,30.3,30.34,30.24,30.26,80600.0,15.2819,15.3021,15.2517,15.2617,80600.0
2009-03-30 10:50:00,30.26,30.37,30.25,30.35,41700.0,15.2617,15.3172,15.2567,15.3071,41700.0
2009-03-30 11:00:00,30.33,30.33,30.28,30.31,64100.0,15.297,15.297,15.2718,15.287,64100.0
2009-03-30 11:10:00,30.31,30.51,30.31,30.49,96900.0,15.287,15.3878,15.287,15.3777,96900.0
2009-03-30 11:20:00,30.49,30.65,30.42,30.42,104600.0,15.3777,15.4584,15.3424,15.3424,104600.0
2009-03-30 11:30:00,30.42,30.42,30.34,30.41,44400.0,15.3424,15.3424,15.3021,15.3374,44400.0
2009-03-30 11:40:00,30.4,30.45,30.38,30.45,27800.0,15.3323,15.3576,15.3223,15.3576,27800.0
2009-03-30 11:50:00,30.45,30.51,30.38,30.5,36600.0,15.3576,15.3878,15.3223,15.3828,36600.0
2009-03-30 12:00:00,30.51,30.51,30.45,30.48,32300.0,15.3878,15.3878,15.3576,15.3727,32300.0
2009-03-30 12:10:00,30.49,30.57,30.44,30.56,46700.0,15.3777,15.4181,15.3525,15.413,46700.0
2009-03-30 12:20:00,30.56,30.6,30.56,30.6,44800.0,15.413,15.4332,15.413,15.4332,44800.0
2009-03-30 12:30:00,30.59,30.59,30.45,30.45,92400.0,15.4282,15.4282,15.3576,15.3576,92400.0
2009-03-30 12:40:00,30.46,30.53,30.45,30.46,37400.0,15.3626,15.3979,15.3576,15.3626,37400.0
2009-03-30 12:50:00,30.47,30.49,30.33,30.34,49100.0,15.3677,15.3777,15.297,15.3021,49100.0
2009-03-30 13:00:00,30.33,30.36,30.29,30.29,24800.0,15.297,15.3122,15.2769,15.2769,24800.0
2009-03-30 13:10:00,30.29,30.32,30.27,30.29,43500.0,15.2769,15.292,15.2668,15.2769,43500.0
2009-03-30 13:20:00,30.3,30.35,30.28,30.33,42800.0,15.2819,15.3071,15.2718,15.297,42800.0
2009-03-30 13:30:00,30.33,30.35,30.24,30.26,59200.0,15.297,15.3071,15.2517,15.2617,59200.0
2009-03-30 13:40:00,30.27,30.31,30.17,30.22,69400.0,15.2668,15.287,15.2163,15.2416,69400.0
2009-03-30 13:50:00,30.21,30.24,30.16,30.19,35600.0,15.2365,15.2517,15.2113,15.2264,35600.0
2009-03-30 14:00:00,30.18,30.24,30.16,30.23,120400.0,15.2214,15.2517,15.2113,15.2466,120400.0
2009-03-30 14:10:00,30.23,30.44,30.23,30.41,86600.0,15.2466,15.3525,15.2466,15.3374,86600.0
2009-03-30 14:20:00,30.42,30.47,30.35,30.38,54400.0,15.3424,15.3677,15.3071,15.3223,54400.0
2009-03-30 14:30:00,30.38,30.4,30.3,30.32,72200.0,15.3223,15.3323,15.2819,15.292,72200.0
2009-03-30 14:40:00,30.32,30.34,30.21,30.23,117800.0,15.292,15.3021,15.2365,15.2466,117800.0
2009-03-30 14:50:00,30.23,30.29,30.19,30.19,69900.0,15.2466,15.2769,15.2264,15.2264,69900.0
2009-03-30 15:00:00,30.19,30.37,30.16,30.36,122700.0,15.2264,15.3172,15.2113,15.3122,122700.0
2009-03-30 15:10:00,30.36,30.52,30.36,30.47,125100.0,15.3122,15.3929,15.3122,15.3677,125100.0
2009-03-30 15:20:00,30.47,30.54,30.44,30.46,155200.0,15.3677,15.403,15.3525,15.3626,155200.0
2009-03-30 15:30:00,30.46,30.54,30.44,30.48,142700.0,15.3626,15.403,15.3525,15.3727,142700.0
2009-03-30 15:40:00,30.48,30.49,30.35,30.35,192900.0,15.3727,15.3777,15.3071,15.3071,192900.0
2009-03-30 15:50:00,30.35,30.58,30.35,30.51,309600.0,15.3071,15.4231,15.3071,15.3878,309600.0
2009-03-31 09:30:00,30.14,30.82,30.14,30.73,106500.0,15.2012,15.5442,15.2012,15.4988,106500.0
2009-03-31 09:40:00,30.72,30.82,30.68,30.81,86900.0,15.4937,15.5442,15.4736,15.5391,86900.0
2009-03-31 09:50:00,30.81,30.82,30.72,30.76,111800.0,15.5391,15.5442,15.4937,15.5139,111800.0
2009-03-31 10:00:00,30.76,30.8,30.63,30.79,130100.0,15.5139,15.5341,15.4483,15.529,130100.0
2009-03-31 10:10:00,30.79,30.84,30.72,30.81,71500.0,15.529,15.5543,15.4937,15.5391,71500.0
2009-03-31 10:20:00,30.82,30.92,30.8,30.9,92400.0,15.5442,15.5946,15.5341,15.5845,92400.0
2009-03-31 10:30:00,30.91,31.06,30.91,30.93,76200.0,15.5896,15.6652,15.5896,15.5997,76200.0
2009-03-31 10:40:00,30.93,31.04,30.9,30.94,41000.0,15.5997,15.6551,15.5845,15.6047,41000.0
2009-03-31 10:50:00,30.93,31.0,30.85,30.9,62400.0,15.5997,15.635,15.5593,15.5845,62400.0
2009-03-31 11:00:00,30.91,31.11,30.91,31.11,84300.0,15.5896,15.6904,15.5896,15.6904,84300.0
2009-03-31 11:10:00,31.11,31.12,31.03,31.11,71100.0,15.6904,15.6955,15.6501,15.6904,71100.0
2009-03-31 11:20:00,31.1,31.13,31.05,31.1,63500.0,15.6854,15.7005,15.6602,15.6854,63500.0
2009-03-31 11:30:00,31.09,31.1,31.04,31.09,18300.0,15.6804,15.6854,15.6551,15.6804,18300.0
2009-03-31 11:40:00,31.09,31.22,31.09,31.22,53300.0,15.6804,15.7459,15.6804,15.7459,53300.0
2009-03-31 11:50:00,31.23,31.26,31.16,31.18,44300.0,15.751,15.7661,15.7157,15.7257,44300.0
2009-03-31 12:00:00,31.18,31.19,31.11,31.14,34900.0,15.7257,15.7308,15.6904,15.7056,34900.0
2009-03-31 12:10:00,31.14,31.19,31.11,31.15,31000.0,15.7056,15.7308,15.6904,15.7106,31000.0
2009-03-31 12:20:00,31.17,31.2,31.12,31.16,41600.0,15.7207,15.7358,15.6955,15.7157,41600.0
2009-03-31 12:30:00,31.16,31.16,31.1,31.14,27100.0,15.7157,15.7157,15.6854,15.7056,27100.0
2009-03-31 12:40:00,31.14,31.19,31.09,31.1,36200.0,15.7056,15.7308,15.6804,15.6854,36200.0
2009-03-31 12:50:00,31.1,31.15,31.07,31.07,36400.0,15.6854,15.7106,15.6703,15.6703,36400.0
2009-03-31 13:00:00,31.07,31.17,31.07,31.12,52000.0,15.6703,15.7207,15.6703,15.6955,52000.0
2009-03-31 13:10:00,31.11,31.22,31.11,31.19,50400.0,15.6904,15.7459,15.6904,15.7308,50400.0
2009-03-31 13:20:00,31.19,31.23,31.18,31.2,32300.0,15.7308,15.751,15.7257,15.7358,32300.0
2009-03-31 13:30:00,31.19,31.26,31.19,31.22,41900.0,15.7308,15.7661,15.7308,15.7459,41900.0
2009-03-31 13:40:00,31.22,31.23,31.18,31.18,29300.0,15.7459,15.751,15.7257,15.7257,29300.0
2009-03-31 13:50:00,31.19,31.23,31.15,31.22,37800.0,15.7308,15.751,15.7106,15.7459,37800.0
2009-03-31 14:00:00,31.22,31.25,31.19,31.23,76700.0,15.7459,15.761,15.7308,15.751,76700.0
2009-03-31 14:10:00,31.23,31.27,31.2,31.26,58600.0,15.751,15.7711,15.7358,15.7661,58600.0
2009-03-31 14:20:00,31.26,31.28,31.24,31.26,68300.0,15.7661,15.7762,15.756,15.7661,68300.0
2009-03-31 14:30:00,31.27,31.36,31.27,31.36,100800.0,15.7711,15.8165,15.7711,15.8165,100800.0
2009-03-31 14:40:00,31.35,31.39,31.32,31.38,61400.0,15.8115,15.8317,15.7964,15.8266,61400.0
2009-03-31 14:50:00,31.38,31.44,31.34,31.34,83000.0,15.8266,15.8569,15.8064,15.8064,83000.0
2009-03-31 15:00:00,31.35,31.41,31.29,31.34,115800.0,15.8115,15.8417,15.7812,15.8064,115800.0
2009-03-31 15:10:00,31.33,31.34,31.21,31.27,93500.0,15.8014,15.8064,15.7409,15.7711,93500.0
2009-03-31 15:20:00,31.26,31.32,31.25,31.29,82700.0,15.7661,15.7964,15.761,15.7812,82700.0
2009-03-31 15:30:00,31.29,31.3,31.05,31.22,151800.0,15.7812,15.7863,15.6602,15.7459,151800.0
2009-03-31 15:40:00,31.22,31.26,31.0,31.02,328000.0,15.7459,15.7661,15.635,15.645,328000.0
2009-03-31 15:50:00,31.02,31.14,30.92,30.97,447200.0,15.645,15.7056,15.5946,15.6198,447200.0
2009-04-01 09:30:00,30.62,31.0,30.62,30.85,92800.0,15.4433,15.635,15.4433,15.5593,92800.0
2009-04-01 09:40:00,30.87,30.89,30.77,30.82,33500.0,15.5694,15.5795,15.519,15.5442,33500.0
2009-04-01 09:50:00,30.81,31.09,30.77,31.08,45300.0,15.5391,15.6804,15.519,15.6753,45300.0
2009-04-01 10:00:00,31.09,31.17,30.89,30.95,88700.0,15.6804,15.7207,15.5795,15.6097,88700.0
2009-04-01 10:10:00,30.97,31.03,30.93,31.0,69300.0,15.6198,15.6501,15.5997,15.635,69300.0
2009-04-01 10:20:00,31.0,31.04,30.83,30.93,75600.0,15.635,15.6551,15.5492,15.5997,75600.0
2009-04-01 10:30:00,30.93,30.95,30.84,30.95,54400.0,15.5997,15.6097,15.5543,15.6097,54400.0
2009-04-01 10:40:00,30.95,30.99,30.85,30.85,42500.0,15.6097,15.6299,15.5593,15.5593,42500.0
2009-04-01 10:50:00,30.86,30.95,30.84,30.85,38800.0,15.5644,15.6097,15.5543,15.5593,38800.0
2009-04-01 11:00:00,30.86,30.94,30.84,30.89,34100.0,15.5644,15.6047,15.5543,15.5795,34100.0
2009-04-01 11:10:00,30.88,30.9,30.81,30.84,36300.0,15.5744,15.5845,15.5391,15.5543,36300.0
2009-04-01 11:20:00,30.86,30.91,30.81,30.9,39800.0,15.5644,15.5896,15.5391,15.5845,39800.0
2009-04-01 11:30:00,30.9,30.93,30.86,30.9,25000.0,15.5845,15.5997,15.5644,15.5845,25000.0
2009-04-01 11:40:00,30.91,30.97,30.86,30.87,37500.0,15.5896,15.6198,15.5644,15.5694,37500.0
2009-04-01 11:50:00,30.87,30.91,30.81,30.91,24100.0,15.5694,15.5896,15.5391,15.5896,24100.0
2009-04-01 12:00:00,30.91,30.95,30.88,30.94,96900.0,15.5896,15.6097,15.5744,15.6047,96900.0
2009-04-01 12:10:00,30.94,30.98,30.9,30.91,67000.0,15.6047,15.6249,15.5845,15.5896,67000.0
2009-04-01 12:20:00,30.92,30.94,30.87,30.88,32300.0,15.5946,15.6047,15.5694,15.5744,32300.0
2009-04-01 12:30:00,30.89,30.93,30.82,30.86,33000.0,15.5795,15.5997,15.5442,15.5644,33000.0
2009-04-01 12:40:00,30.86,30.96,30.85,30.95,49300.0,15.5644,15.6148,15.5593,15.6097,49300.0
2009-04-01 12:50:00,30.94,30.95,30.88,30.91,35700.0,15.6047,15.6097,15.5744,15.5896,35700.0
2009-04-01 13:00:00,30.92,30.95,30.86,30.89,58000.0,15.5946,15.6097,15.5644,15.5795,58000.0
2009-04-01 13:10:00,30.88,30.94,30.86,30.91,41400.0,15.5744,15.6047,15.5644,15.5896,41400.0
2009-04-01 13:20:00,30.91,30.97,30.91,30.91,37800.0,15.5896,15.6198,15.5896,15.5896,37800.0
2009-04-01 13:30:00,30.91,31.0,30.91,30.99,54200.0,15.5896,15.635,15.5896,15.6299,54200.0
2009-04-01 13:40:00,30.99,30.99,30.92,30.92,49800.0,15.6299,15.6299,15.5946,15.5946,49800.0
2009-04-01 13:50:00,30.93,31.02,30.91,30.98,74400.0,15.5997,15.645,15.5896,15.6249,74400.0
2009-04-01 14:00:00,30.98,31.09,30.95,31.04,95000.0,15.6249,15.6804,15.6097,15.6551,95000.0
2009-04-01 14:10:00,31.05,31.05,30.97,31.0,136700.0,15.6602,15.6602,15.6198,15.635,136700.0
2009-04-01 14:20:00,31.01,31.01,30.97,30.97,55500.0,15.64,15.64,15.6198,15.6198,55500.0
2009-04-01 14:30:00,30.98,31.04,30.97,30.97,124100.0,15.6249,15.6551,15.6198,15.6198,124100.0
2009-04-01 14:40:00,30.97,30.99,30.89,30.91,158900.0,15.6198,15.6299,15.5795,15.5896,158900.0
2009-04-01 14:50:00,30.9,30.95,30.78,30.79,221300.0,15.5845,15.6097,15.524,15.529,221300.0
2009-04-01 15:00:00,30.8,30.81,30.65,30.66,233100.0,15.5341,15.5391,15.4584,15.4635,233100.0
2009-04-01 15:10:00,30.65,30.66,30.54,30.63,182200.0,15.4584,15.4635,15.403,15.4483,182200.0
2009-04-01 15:20:00,30.63,30.66,30.55,30.6,194300.0,15.4483,15.4635,15.408,15.4332,194300.0
2009-04-01 15:30:00,30.6,30.84,30.57,30.82,245500.0,15.4332,15.5543,15.4181,15.5442,245500.0
2009-04-01 15:40:00,30.81,30.89,30.78,30.83,275700.0,15.5391,15.5795,15.524,15.5492,275700.0
2009-04-01 15:50:00,30.83,30.85,30.7,30.72,307600.0,15.5492,15.5593,15.4837,15.4937,307600.0
2009-04-02 09:30:00,31.3,31.61,31.1,31.45,112900.0,15.7863,15.9426,15.6854,15.8619,112900.0
2009-04-02 09:40:00,31.44,31.46,31.18,31.2,87400.0,15.8569,15.867,15.7257,15.7358,87400.0
2009-04-02 09:50:00,31.18,31.24,31.13,31.18,89800.0,15.7257,15.756,15.7005,15.7257,89800.0
2009-04-02 10:00:00,31.2,31.31,31.05,31.07,109900.0,15.7358,15.7913,15.6602,15.6703,109900.0
2009-04-02 10:10:00,31.07,31.12,30.92,31.09,166100.0,15.6703,15.6955,15.5946,15.6804,166100.0
2009-04-02 10:20:00,31.08,31.08,30.78,30.8,85700.0,15.6753,15.6753,15.524,15.5341,85700.0
2009-04-02 10:30:00,30.79,30.82,30.74,30.75,61000.0,15.529,15.5442,15.5038,15.5089,61000.0
2009-04-02 10:40:00,30.75,30.95,30.7,30.93,62400.0,15.5089,15.6097,15.4837,15.5997,62400.0
2009-04-02 10:50:00,30.93,31.03,30.93,30.98,85600.0,15.5997,15.6501,15.5997,15.6249,85600.0
2009-04-02 11:00:00,30.99,31.1,30.98,31.06,99300.0,15.6299,15.6854,15.6249,15.6652,99300.0
2009-04-02 11:10:00,31.05,31.26,31.05,31.21,106500.0,15.6602,15.7661,15.6602,15.7409,106500.0
2009-04-02 11:20:00,31.2,31.23,31.12,31.16,49400.0,15.7358,15.751,15.6955,15.7157,49400.0
2009-04-02 11:30:00,31.15,31.16,31.11,31.14,44900.0,15.7106,15.7157,15.6904,15.7056,44900.0
2009-04-02 11:40:00,31.14,31.18,31.08,31.11,78100.0,15.7056,15.7257,15.6753,15.6904,78100.0
2009-04-02 11:50:00,31.11,31.12,31.08,31.1,64000.0,15.6904,15.6955,15.6753,15.6854,64000.0
2009-04-02 12:00:00,31.1,31.14,31.03,31.13,57600.0,15.6854,15.7056,15.6501,15.7005,57600.0
2009-04-02 12:10:00,31.14,31.18,31.09,31.17,94900.0,15.7056,15.7257,15.6804,15.7207,94900.0
2009-04-02 12:20:00,31.17,31.38,31.17,31.32,104200.0,15.7207,15.8266,15.7207,15.7964,104200.0
2009-04-02 12:30:00,31.31,31.4,31.31,31.35,42000.0,15.7913,15.8367,15.7913,15.8115,42000.0
2009-04-02 12:40:00,31.35,31.38,31.33,31.35,66400.0,15.8115,15.8266,15.8014,15.8115,66400.0
2009-04-02 12:50:00,31.35,31.35,31.18,31.18,162200.0,15.8115,15.8115,15.7257,15.7257,162200.0
2009-04-02 13:00:00,31.18,31.2,31.14,31.18,67300.0,15.7257,15.7358,15.7056,15.7257,67300.0
2009-04-02 13:10:00,31.18,31.18,31.1,31.13,119400.0,15.7257,15.7257,15.6854,15.7005,119400.0
2009-04-02 13:20:00,31.13,31.14,31.07,31.11,90800.0,15.7005,15.7056,15.6703,15.6904,90800.0
2009-04-02 13:30:00,31.11,31.16,31.04,31.07,106300.0,15.6904,15.7157,15.6551,15.6703,106300.0
2009-04-02 13:40:00,31.06,31.15,31.01,31.11,110500.0,15.6652,15.7106,15.64,15.6904,110500.0
2009-04-02 13:50:00,31.1,31.15,31.06,31.12,99300.0,15.6854,15.7106,15.6652,15.6955,99300.0
2009-04-02 14:00:00,31.12,31.16,31.08,31.1,142300.0,15.6955,15.7157,15.6753,15.6854,142300.0
2009-04-02 14:10:00,31.1,31.15,31.1,31.12,65100.0,15.6854,15.7106,15.6854,15.6955,65100.0
2009-04-02 14:20:00,31.12,31.15,31.1,31.12,129100.0,15.6955,15.7106,15.6854,15.6955,129100.0
2009-04-02 14:30:00,31.13,31.17,31.11,31.14,132100.0,15.7005,15.7207,15.6904,15.7056,132100.0
2009-04-02 14:40:00,31.15,31.22,31.12,31.2,149400.0,15.7106,15.7459,15.6955,15.7358,149400.0
2009-04-02 14:50:00,31.2,31.2,31.01,31.01,101000.0,15.7358,15.7358,15.64,15.64,101000.0
2009-04-02 15:00:00,31.01,31.05,30.89,30.93,125700.0,15.64,15.6602,15.5795,15.5997,125700.0
2009-04-02 15:10:00,30.94,31.0,30.89,30.9,149500.0,15.6047,15.635,15.5795,15.5845,149500.0
2009-04-02 15:20:00,30.9,31.01,30.85,30.91,272900.0,15.5845,15.64,15.5593,15.5896,272900.0
2009-04-02 15:30:00,30.91,31.02,30.79,30.79,203900.0,15.5896,15.645,15.529,15.529,203900.0
2009-04-02 15:40:00,30.79,30.98,30.76,30.94,302000.0,15.529,15.6249,15.5139,15.6047,302000.0
2009-04-02 15:50:00,30.93,30.94,30.7,30.78,345700.0,15.5997,15.6047,15.4837,15.524,345700.0
2009-04-03 09:30:00,30.88,30.98,30.59,30.85,101300.0,15.5744,15.6249,15.4282,15.5593,101300.0
2009-04-03 09:40:00,30.85,30.91,30.55,30.63,96300.0,15.5593,15.5896,15.408,15.4483,96300.0
2009-04-03 09:50:00,30.64,30.75,30.6,30.72,96200.0,15.4534,15.5089,15.4332,15.4937,96200.0
2009-04-03 10:00:00,30.72,30.74,30.53,30.61,158900.0,15.4937,15.5038,15.3979,15.4383,158900.0
2009-04-03 10:10:00,30.61,30.62,30.52,30.52,97800.0,15.4383,15.4433,15.3929,15.3929,97800.0
2009-04-03 10:20:00,30.51,30.54,30.47,30.47,89500.0,15.3878,15.403,15.3677,15.3677,89500.0
2009-04-03 10:30:00,30.47,30.5,30.39,30.39,111500.0,15.3677,15.3828,15.3273,15.3273,111500.0
2009-04-03 10:40:00,30.4,30.4,30.2,30.24,143600.0,15.3323,15.3323,15.2315,15.2517,143600.0
2009-04-03 10:50:00,30.25,30.3,30.24,30.26,106200.0,15.2567,15.2819,15.2517,15.2617,106200.0
2009-04-03 11:00:00,30.26,30.3,30.2,30.21,129000.0,15.2617,15.2819,15.2315,15.2365,129000.0
2009-04-03 11:10:00,30.21,30.27,30.2,30.26,107900.0,15.2365,15.2668,15.2315,15.2617,107900.0
2009-04-03 11:20:00,30.25,30.36,30.21,30.35,82600.0,15.2567,15.3122,15.2365,15.3071,82600.0
2009-04-03 11:30:00,30.36,30.4,30.35,30.36,60600.0,15.3122,15.3323,15.3071,15.3122,60600.0
2009-04-03 11:40:00,30.36,30.4,30.34,30.35,70200.0,15.3122,15.3323,15.3021,15.3071,70200.0
2009-04-03 11:50:00,30.35,30.36,30.29,30.29,70400.0,15.3071,15.3122,15.2769,15.2769,70400.0
2009-04-03 12:00:00,30.3,30.41,30.29,30.34,95000.0,15.2819,15.3374,15.2769,15.3021,95000.0
2009-04-03 12:10:00,30.33,30.36,30.3,30.33,59500.0,15.297,15.3122,15.2819,15.297,59500.0
2009-04-03 12:20:00,30.33,30.33,30.3,30.32,55400.0,15.297,15.297,15.2819,15.292,55400.0
2009-04-03 12:30:00,30.32,30.33,30.29,30.3,89500.0,15.292,15.297,15.2769,15.2819,89500.0
2009-04-03 12:40:00,30.31,30.32,30.2,30.2,52500.0,15.287,15.292,15.2315,15.2315,52500.0
2009-04-03 12:50:00,30.21,30.23,30.2,30.21,44400.0,15.2365,15.2466,15.2315,15.2365,44400.0
2009-04-03 13:00:00,30.21,30.22,30.2,30.2,101700.0,15.2365,15.2416,15.2315,15.2315,101700.0
2009-04-03 13:10:00,30.21,30.3,30.2,30.28,79500.0,15.2365,15.2819,15.2315,15.2718,79500.0
2009-04-03 13:20:00,30.28,30.36,30.25,30.36,73200.0,15.2718,15.3122,15.2567,15.3122,73200.0
2009-04-03 13:30:00,30.33,30.4,30.33,30.34,77400.0,15.297,15.3323,15.297,15.3021,77400.0
2009-04-03 13:40:00,30.34,30.36,30.26,30.34,97100.0,15.3021,15.3122,15.2617,15.3021,97100.0
2009-04-03 13:50:00,30.34,30.42,30.33,30.35,75800.0,15.3021,15.3424,15.297,15.3071,75800.0
2009-04-03 14:00:00,30.35,30.38,30.27,30.28,66200.0,15.3071,15.3223,15.2668,15.2718,66200.0
2009-04-03 14:10:00,30.28,30.32,30.25,30.31,82000.0,15.2718,15.292,15.2567,15.287,82000.0
2009-04-03 14:20:00,30.31,30.33,30.25,30.29,84900.0,15.287,15.297,15.2567,15.2769,84900.0
2009-04-03 14:30:00,30.3,30.3,30.24,30.28,98200.0,15.2819,15.2819,15.2517,15.2718,98200.0
2009-04-03 14:40:00,30.28,30.3,30.23,30.24,83900.0,15.2718,15.2819,15.2466,15.2517,83900.0
2009-04-03 14:50:00,30.22,30.24,30.12,30.24,166800.0,15.2416,15.2517,15.1911,15.2517,166800.0
2009-04-03 15:00:00,30.24,30.29,30.23,30.26,187200.0,15.2517,15.2769,15.2466,15.2617,187200.0
2009-04-03 15:10:00,30.27,30.28,30.23,30.28,120700.0,15.2668,15.2718,15.2466,15.2718,120700.0
2009-04-03 15:20:00,30.28,30.37,30.23,30.29,180700.0,15.2718,15.3172,15.2466,15.2769,180700.0
2009-04-03 15:30:00,30.29,30.34,30.19,30.25,171500.0,15.2769,15.3021,15.2264,15.2567,171500.0
2009-04-03 15:40:00,30.25,30.39,30.25,30.32,210400.0,15.2567,15.3273,15.2567,15.292,210400.0
2009-04-03 15:50:00,30.33,30.41,30.31,30.4,261700.0,15.297,15.3374,15.287,15.3323,261700.0
2009-04-06 09:30:00,30.22,30.35,30.13,30.16,104000.0,15.2416,15.3071,15.1962,15.2113,104000.0
2009-04-06 09:40:00,30.15,30.2,30.07,30.07,88900.0,15.2063,15.2315,15.1659,15.1659,88900.0
2009-04-06 09:50:00,30.09,30.29,30.07,30.23,99000.0,15.176,15.2769,15.1659,15.2466,99000.0
2009-04-06 10:00:00,30.23,30.38,30.19,30.36,131300.0,15.2466,15.3223,15.2264,15.3122,131300.0
2009-04-06 10:10:00,30.38,30.41,30.27,30.31,107500.0,15.3223,15.3374,15.2668,15.287,107500.0
2009-04-06 10:20:00,30.3,30.44,30.28,30.32,121300.0,15.2819,15.3525,15.2718,15.292,121300.0
2009-04-06 10:30:00,30.32,30.32,30.2,30.23,84700.0,15.292,15.292,15.2315,15.2466,84700.0
2009-04-06 10:40:00,30.22,30.32,30.22,30.31,108800.0,15.2416,15.292,15.2416,15.287,108800.0
2009-04-06 10:50:00,30.3,30.33,30.27,30.3,248600.0,15.2819,15.297,15.2668,15.2819,248600.0
2009-04-06 11:00:00,30.3,30.33,30.27,30.31,84300.0,15.2819,15.297,15.2668,15.287,84300.0
2009-04-06 11:10:00,30.31,30.4,30.3,30.38,74200.0,15.287,15.3323,15.2819,15.3223,74200.0
2009-04-06 11:20:00,30.38,30.39,30.3,30.3,60200.0,15.3223,15.3273,15.2819,15.2819,60200.0
2009-04-06 11:30:00,30.3,30.32,30.23,30.24,124400.0,15.2819,15.292,15.2466,15.2517,124400.0
2009-04-06 11:40:00,30.25,30.25,30.16,30.2,137000.0,15.2567,15.2567,15.2113,15.2315,137000.0
2009-04-06 11:50:00,30.2,30.21,30.1,30.14,96300.0,15.2315,15.2365,15.181,15.2012,96300.0
2009-04-06 12:00:00,30.14,30.17,30.1,30.11,130400.0,15.2012,15.2163,15.181,15.1861,130400.0
2009-04-06 12:10:00,30.12,30.15,30.1,30.12,85100.0,15.1911,15.2063,15.181,15.1911,85100.0
2009-04-06 12:20:00,30.12,30.14,30.09,30.13,97900.0,15.1911,15.2012,15.176,15.1962,97900.0
2009-04-06 12:30:00,30.14,30.17,30.12,30.13,83100.0,15.2012,15.2163,15.1911,15.1962,83100.0
2009-04-06 12:40:00,30.14,30.14,30.09,30.1,60200.0,15.2012,15.2012,15.176,15.181,60200.0
2009-04-06 12:50:00,30.1,30.11,30.04,30.08,91200.0,15.181,15.1861,15.1508,15.171,91200.0
2009-04-06 13:00:00,30.09,30.14,30.07,30.07,78200.0,15.176,15.2012,15.1659,15.1659,78200.0
2009-04-06 13:10:00,30.08,30.14,30.07,30.08,149600.0,15.171,15.2012,15.1659,15.171,149600.0
2009-04-06 13:20:00,30.08,30.09,30.03,30.04,102200.0,15.171,15.176,15.1457,15.1508,102200.0
2009-04-06 13:30:00,30.04,30.05,30.0,30.01,104800.0,15.1508,15.1558,15.1306,15.1357,104800.0
2009-04-06 13:40:00,30.01,30.1,30.0,30.08,129800.0,15.1357,15.181,15.1306,15.171,129800.0
2009-04-06 13:50:00,30.08,30.14,30.06,30.12,128100.0,15.171,15.2012,15.1609,15.1911,128100.0
2009-04-06 14:00:00,30.12,30.14,30.09,30.13,140900.0,15.1911,15.2012,15.176,15.1962,140900.0
2009-04-06 14:10:00,30.13,30.15,30.08,30.12,129000.0,15.1962,15.2063,15.171,15.1911,129000.0
2009-04-06 14:20:00,30.13,30.17,30.09,30.15,188000.0,15.1962,15.2163,15.176,15.2063,188000.0
2009-04-06 14:30:00,30.15,30.18,30.02,30.05,246300.0,15.2063,15.2214,15.1407,15.1558,246300.0
2009-04-06 14:40:00,30.06,30.1,30.02,30.09,246000.0,15.1609,15.181,15.1407,15.176,246000.0
2009-04-06 14:50:00,30.09,30.25,30.09,30.12,102700.0,15.176,15.2567,15.176,15.1911,102700.0
2009-04-06 15:00:00,30.13,30.17,30.11,30.11,86800.0,15.1962,15.2163,15.1861,15.1861,86800.0
2009-04-06 15:10:00,30.11,30.21,30.1,30.18,147400.0,15.1861,15.2365,15.181,15.2214,147400.0
2009-04-06 15:20:00,30.19,30.24,30.06,30.09,135300.0,15.2264,15.2517,15.1609,15.176,135300.0
2009-04-06 15:30:00,30.08,30.17,30.05,30.09,208900.0,15.171,15.2163,15.1558,15.176,208900.0
2009-04-06 15:40:00,30.08,30.19,30.08,30.11,194900.0,15.171,15.2264,15.171,15.1861,194900.0
2009-04-06 15:50:00,30.1,30.25,30.09,30.17,276000.0,15.181,15.2567,15.176,15.2163,276000.0
2009-04-07 09:30:00,30.12,30.38,29.99,30.1,157300.0,15.1911,15.3223,15.1256,15.181,157300.0
2009-04-07 09:40:00,30.1,30.13,30.01,30.09,82500.0,15.181,15.1962,15.1357,15.176,82500.0
2009-04-07 09:50:00,30.08,30.33,30.07,30.27,195900.0,15.171,15.297,15.1659,15.2668,195900.0
2009-04-07 10:00:00,30.27,30.46,30.24,30.45,212700.0,15.2668,15.3626,15.2517,15.3576,212700.0
2009-04-07 10:10:00,30.46,30.73,30.43,30.68,251500.0,15.3626,15.4988,15.3475,15.4736,251500.0
2009-04-07 10:20:00,30.67,30.8,30.65,30.76,179700.0,15.4685,15.5341,15.4584,15.5139,179700.0
2009-04-07 10:30:00,30.76,30.92,30.76,30.89,124000.0,15.5139,15.5946,15.5139,15.5795,124000.0
2009-04-07 10:40:00,30.9,31.02,30.87,30.97,82200.0,15.5845,15.645,15.5694,15.6198,82200.0
2009-04-07 10:50:00,30.96,30.97,30.83,30.83,66500.0,15.6148,15.6198,15.5492,15.5492,66500.0
2009-04-07 11:00:00,30.83,30.95,30.8,30.9,76300.0,15.5492,15.6097,15.5341,15.5845,76300.0
2009-04-07 11:10:00,30.9,30.92,30.88,30.9,43800.0,15.5845,15.5946,15.5744,15.5845,43800.0
2009-04-07 11:20:00,30.9,30.94,30.88,30.89,77700.0,15.5845,15.6047,15.5744,15.5795,77700.0
2009-04-07 11:30:00,30.88,30.98,30.82,30.82,81300.0,15.5744,15.6249,15.5442,15.5442,81300.0
2009-04-07 11:40:00,30.82,30.9,30.79,30.87,150800.0,15.5442,15.5845,15.529,15.5694,150800.0
2009-04-07 11:50:00,30.88,30.88,30.8,30.82,64700.0,15.5744,15.5744,15.5341,15.5442,64700.0
2009-04-07 12:00:00,30.83,30.85,30.65,30.65,177900.0,15.5492,15.5593,15.4584,15.4584,177900.0
2009-04-07 12:10:00,30.65,30.72,30.61,30.7,186700.0,15.4584,15.4937,15.4383,15.4837,186700.0
2009-04-07 12:20:00,30.7,30.72,30.61,30.63,95800.0,15.4837,15.4937,15.4383,15.4483,95800.0
2009-04-07 12:30:00,30.63,30.69,30.62,30.64,74700.0,15.4483,15.4786,15.4433,15.4534,74700.0
2009-04-07 12:40:00,30.65,30.75,30.65,30.72,72000.0,15.4584,15.5089,15.4584,15.4937,72000.0
2009-04-07 12:50:00,30.72,30.8,30.72,30.8,36900.0,15.4937,15.5341,15.4937,15.5341,36900.0
2009-04-07 13:00:00,30.8,30.8,30.74,30.75,60000.0,15.5341,15.5341,15.5038,15.5089,60000.0
2009-04-07 13:10:00,30.75,30.81,30.74,30.77,104600.0,15.5089,15.5391,15.5038,15.519,104600.0
2009-04-07 13:20:00,30.77,30.81,30.75,30.81,39800.0,15.519,15.5391,15.5089,15.5391,39800.0
2009-04-07 13:30:00,30.81,30.81,30.67,30.67,95000.0,15.5391,15.5391,15.4685,15.4685,95000.0
2009-04-07 13:40:00,30.68,30.71,30.66,30.66,44900.0,15.4736,15.4887,15.4635,15.4635,44900.0
2009-04-07 13:50:00,30.66,30.73,30.64,30.66,64500.0,15.4635,15.4988,15.4534,15.4635,64500.0
2009-04-07 14:00:00,30.67,30.71,30.62,30.66,153600.0,15.4685,15.4887,15.4433,15.4635,153600.0
2009-04-07 14:10:00,30.67,30.71,30.64,30.69,127400.0,15.4685,15.4887,15.4534,15.4786,127400.0
2009-04-07 14:20:00,30.69,30.73,30.66,30.69,78800.0,15.4786,15.4988,15.4635,15.4786,78800.0
2009-04-07 14:30:00,30.69,30.69,30.61,30.65,103200.0,15.4786,15.4786,15.4383,15.4584,103200.0
2009-04-07 14:40:00,30.65,30.69,30.59,30.59,170000.0,15.4584,15.4786,15.4282,15.4282,170000.0
2009-04-07 14:50:00,30.6,30.66,30.59,30.66,66700.0,15.4332,15.4635,15.4282,15.4635,66700.0
2009-04-07 15:00:00,30.66,30.67,30.61,30.66,144400.0,15.4635,15.4685,15.4383,15.4635,144400.0
2009-04-07 15:10:00,30.67,30.75,30.64,30.67,113400.0,15.4685,15.5089,15.4534,15.4685,113400.0
2009-04-07 15:20:00,30.67,30.7,30.61,30.61,162600.0,15.4685,15.4837,15.4383,15.4383,162600.0
2009-04-07 15:30:00,30.61,30.68,30.59,30.6,168600.0,15.4383,15.4736,15.4282,15.4332,168600.0
2009-04-07 15:40:00,30.59,30.69,30.55,30.56,279300.0,15.4282,15.4786,15.408,15.413,279300.0
2009-04-07 15:50:00,30.56,30.62,30.44,30.48,330400.0,15.413,15.4433,15.3525,15.3727,330400.0
2009-04-08 09:30:00,30.51,30.6,30.3,30.37,110600.0,15.3878,15.4332,15.2819,15.3172,110600.0
2009-04-08 09:40:00,30.38,30.42,30.31,30.33,132200.0,15.3223,15.3424,15.287,15.297,132200.0
2009-04-08 09:50:00,30.32,30.33,30.25,30.3,97700.0,15.292,15.297,15.2567,15.2819,97700.0
2009-04-08 10:00:00,30.31,30.31,30.23,30.24,113400.0,15.287,15.287,15.2466,15.2517,113400.0
2009-04-08 10:10:00,30.24,30.32,30.21,30.21,126400.0,15.2517,15.292,15.2365,15.2365,126400.0
2009-04-08 10:20:00,30.2,30.22,30.13,30.13,71900.0,15.2315,15.2416,15.1962,15.1962,71900.0
2009-04-08 10:30:00,30.13,30.13,30.08,30.09,99200.0,15.1962,15.1962,15.171,15.176,99200.0
2009-04-08 10:40:00,30.1,30.17,30.1,30.14,64500.0,15.181,15.2163,15.181,15.2012,64500.0
2009-04-08 10:50:00,30.14,30.21,30.11,30.21,62100.0,15.2012,15.2365,15.1861,15.2365,62100.0
2009-04-08 11:00:00,30.19,30.28,30.19,30.28,130900.0,15.2264,15.2718,15.2264,15.2718,130900.0
2009-04-08 11:10:00,30.28,30.28,30.19,30.21,110000.0,15.2718,15.2718,15.2264,15.2365,110000.0
2009-04-08 11:20:00,30.21,30.22,30.18,30.18,45600.0,15.2365,15.2416,15.2214,15.2214,45600.0
2009-04-08 11:30:00,30.18,30.3,30.17,30.27,84400.0,15.2214,15.2819,15.2163,15.2668,84400.0
2009-04-08 11:40:00,30.26,30.3,30.22,30.27,82900.0,15.2617,15.2819,15.2416,15.2668,82900.0
2009-04-08 11:50:00,30.28,30.33,30.27,30.29,64700.0,15.2718,15.297,15.2668,15.2769,64700.0
2009-04-08 12:00:00,30.29,30.34,30.26,30.34,50500.0,15.2769,15.3021,15.2617,15.3021,50500.0
2009-04-08 12:10:00,30.34,30.35,30.27,30.35,72400.0,15.3021,15.3071,15.2668,15.3071,72400.0
2009-04-08 12:20:00,30.35,30.42,30.34,30.42,108600.0,15.3071,15.3424,15.3021,15.3424,108600.0
2009-04-08 12:30:00,30.41,30.42,30.3,30.36,133500.0,15.3374,15.3424,15.2819,15.3122,133500.0
2009-04-08 12:40:00,30.37,30.49,30.37,30.45,77600.0,15.3172,15.3777,15.3172,15.3576,77600.0
2009-04-08 12:50:00,30.45,30.52,30.44,30.49,66200.0,15.3576,15.3929,15.3525,15.3777,66200.0
2009-04-08 13:00:00,30.49,30.51,30.46,30.5,45700.0,15.3777,15.3878,15.3626,15.3828,45700.0
2009-04-08 13:10:00,30.5,30.52,30.43,30.43,48800.0,15.3828,15.3929,15.3475,15.3475,48800.0
2009-04-08 13:20:00,30.44,30.5,30.43,30.48,54500.0,15.3525,15.3828,15.3475,15.3727,54500.0
2009-04-08 13:30:00,30.49,30.52,30.46,30.47,43800.0,15.3777,15.3929,15.3626,15.3677,43800.0
2009-04-08 13:40:00,30.47,30.53,30.46,30.51,42900.0,15.3677,15.3979,15.3626,15.3878,42900.0
2009-04-08 13:50:00,30.52,30.56,30.5,30.54,39600.0,15.3929,15.413,15.3828,15.403,39600.0
2009-04-08 14:00:00,30.53,30.55,30.41,30.43,65200.0,15.3979,15.408,15.3374,15.3475,65200.0
2009-04-08 14:10:00,30.43,30.49,30.39,30.42,42800.0,15.3475,15.3777,15.3273,15.3424,42800.0
2009-04-08 14:20:00,30.42,30.46,30.39,30.45,54800.0,15.3424,15.3626,15.3273,15.3576,54800.0
2009-04-08 14:30:00,30.46,30.48,30.42,30.43,57600.0,15.3626,15.3727,15.3424,15.3475,57600.0
2009-04-08 14:40:00,30.43,30.47,30.38,30.44,53300.0,15.3475,15.3677,15.3223,15.3525,53300.0
2009-04-08 14:50:00,30.44,30.44,30.32,30.34,86200.0,15.3525,15.3525,15.292,15.3021,86200.0
2009-04-08 15:00:00,30.33,30.35,30.25,30.28,64800.0,15.297,15.3071,15.2567,15.2718,64800.0
2009-04-08 15:10:00,30.28,30.38,30.25,30.37,80300.0,15.2718,15.3223,15.2567,15.3172,80300.0
2009-04-08 15:20:00,30.37,30.45,30.34,30.38,80500.0,15.3172,15.3576,15.3021,15.3223,80500.0
2009-04-08 15:30:00,30.38,30.47,30.38,30.45,150800.0,15.3223,15.3677,15.3223,15.3576,150800.0
2009-04-08 15:40:00,30.45,30.55,30.43,30.52,165400.0,15.3576,15.408,15.3475,15.3929,165400.0
2009-04-08 15:50:00,30.52,30.55,30.42,30.52,163600.0,15.3929,15.408,15.3424,15.3929,163600.0
2009-04-09 09:30:00,31.1,31.34,30.81,30.88,77300.0,15.6854,15.8064,15.5391,15.5744,77300.0
2009-04-09 09:40:00,30.89,30.91,30.68,30.68,78900.0,15.5795,15.5896,15.4736,15.4736,78900.0
2009-04-09 09:50:00,30.69,30.77,30.66,30.68,97800.0,15.4786,15.519,15.4635,15.4736,97800.0
2009-04-09 10:00:00,30.68,30.69,30.59,30.6,64500.0,15.4736,15.4786,15.4282,15.4332,64500.0
2009-04-09 10:10:00,30.59,30.61,30.54,30.55,51800.0,15.4282,15.4383,15.403,15.408,51800.0
2009-04-09 10:20:00,30.56,30.58,30.51,30.53,59800.0,15.413,15.4231,15.3878,15.3979,59800.0
2009-04-09 10:30:00,30.52,30.53,30.42,30.47,81000.0,15.3929,15.3979,15.3424,15.3677,81000.0
2009-04-09 10:40:00,30.47,30.47,30.31,30.38,90600.0,15.3677,15.3677,15.287,15.3223,90600.0
2009-04-09 10:50:00,30.38,30.43,30.36,30.41,74600.0,15.3223,15.3475,15.3122,15.3374,74600.0
2009-04-09 11:00:00,30.41,30.48,30.4,30.47,75100.0,15.3374,15.3727,15.3323,15.3677,75100.0
2009-04-09 11:10:00,30.47,30.48,30.43,30.48,55500.0,15.3677,15.3727,15.3475,15.3727,55500.0
2009-04-09 11:20:00,30.48,30.48,30.35,30.36,98400.0,15.3727,15.3727,15.3071,15.3122,98400.0
2009-04-09 11:30:00,30.35,30.36,30.22,30.23,94900.0,15.3071,15.3122,15.2416,15.2466,94900.0
2009-04-09 11:40:00,30.24,30.28,30.23,30.24,101300.0,15.2517,15.2718,15.2466,15.2517,101300.0
2009-04-09 11:50:00,30.24,30.36,30.22,30.35,103500.0,15.2517,15.3122,15.2416,15.3071,103500.0
2009-04-09 12:00:00,30.35,30.39,30.31,30.35,60200.0,15.3071,15.3273,15.287,15.3071,60200.0
2009-04-09 12:10:00,30.34,30.35,30.27,30.29,49600.0,15.3021,15.3071,15.2668,15.2769,49600.0
2009-04-09 12:20:00,30.3,30.39,30.29,30.38,25400.0,15.2819,15.3273,15.2769,15.3223,25400.0
2009-04-09 12:30:00,30.39,30.4,30.33,30.35,41600.0,15.3273,15.3323,15.297,15.3071,41600.0
2009-04-09 12:40:00,30.34,30.35,30.32,30.33,34800.0,15.3021,15.3071,15.292,15.297,34800.0
2009-04-09 12:50:00,30.32,30.33,30.27,30.3,41800.0,15.292,15.297,15.2668,15.2819,41800.0
2009-04-09 13:00:00,30.3,30.35,30.28,30.34,54000.0,15.2819,15.3071,15.2718,15.3021,54000.0
2009-04-09 13:10:00,30.34,30.34,30.31,30.34,43500.0,15.3021,15.3021,15.287,15.3021,43500.0
2009-04-09 13:20:00,30.34,30.34,30.3,30.31,44500.0,15.3021,15.3021,15.2819,15.287,44500.0
2009-04-09 13:30:00,30.32,30.35,30.3,30.33,60500.0,15.292,15.3071,15.2819,15.297,60500.0
2009-04-09 13:40:00,30.33,30.35,30.32,30.35,37800.0,15.297,15.3071,15.292,15.3071,37800.0
2009-04-09 13:50:00,30.35,30.35,30.34,30.34,26400.0,15.3071,15.3071,15.3021,15.3021,26400.0
2009-04-09 14:00:00,30.35,30.35,30.32,30.32,48400.0,15.3071,15.3071,15.292,15.292,48400.0
2009-04-09 14:10:00,30.32,30.33,30.22,30.23,192400.0,15.292,15.297,15.2416,15.2466,192400.0
2009-04-09 14:20:00,30.23,30.24,30.15,30.16,113300.0,15.2466,15.2517,15.2063,15.2113,113300.0
2009-04-09 14:30:00,30.16,30.27,30.15,30.27,141100.0,15.2113,15.2668,15.2063,15.2668,141100.0
2009-04-09 14:40:00,30.27,30.47,30.27,30.43,137500.0,15.2668,15.3677,15.2668,15.3475,137500.0
2009-04-09 14:50:00,30.43,30.48,30.38,30.44,86900.0,15.3475,15.3727,15.3223,15.3525,86900.0
2009-04-09 15:00:00,30.43,30.44,30.41,30.43,51100.0,15.3475,15.3525,15.3374,15.3475,51100.0
2009-04-09 15:10:00,30.42,30.43,30.35,30.42,64500.0,15.3424,15.3475,15.3071,15.3424,64500.0
2009-04-09 15:20:00,30.42,30.43,30.33,30.35,70000.0,15.3424,15.3475,15.297,15.3071,70000.0
2009-04-09 15:30:00,30.35,30.42,30.31,30.4,119500.0,15.3071,15.3424,15.287,15.3323,119500.0
2009-04-09 15:40:00,30.4,30.49,30.36,30.48,196600.0,15.3323,15.3777,15.3122,15.3727,196600.0
2009-04-09 15:50:00,30.48,30.49,30.38,30.48,275200.0,15.3727,15.3777,15.3223,15.3727,275200.0
2009-04-13 09:30:00,30.33,30.46,30.15,30.16,91300.0,15.297,15.3626,15.2063,15.2113,91300.0
2009-04-13 09:40:00,30.15,30.22,30.03,30.15,79600.0,15.2063,15.2416,15.1457,15.2063,79600.0
2009-04-13 09:50:00,30.15,30.27,30.05,30.09,48700.0,15.2063,15.2668,15.1558,15.176,48700.0
2009-04-13 10:00:00,30.09,30.23,30.04,30.1,68200.0,15.176,15.2466,15.1508,15.181,68200.0
2009-04-13 10:10:00,30.1,30.13,30.0,30.0,49700.0,15.181,15.1962,15.1306,15.1306,49700.0
2009-04-13 10:20:00,30.0,30.09,30.0,30.05,87000.0,15.1306,15.176,15.1306,15.1558,87000.0
2009-04-13 10:30:00,30.04,30.16,30.04,30.06,80800.0,15.1508,15.2113,15.1508,15.1609,80800.0
2009-04-13 10:40:00,30.06,30.07,30.0,30.05,76100.0,15.1609,15.1659,15.1306,15.1558,76100.0
2009-04-13 10:50:00,30.06,30.17,30.03,30.09,65500.0,15.1609,15.2163,15.1457,15.176,65500.0
2009-04-13 11:00:00,30.08,30.11,30.01,30.1,63300.0,15.171,15.1861,15.1357,15.181,63300.0
2009-04-13 11:10:00,30.09,30.1,30.06,30.09,41600.0,15.176,15.181,15.1609,15.176,41600.0
2009-04-13 11:20:00,30.08,30.2,30.07,30.16,76300.0,15.171,15.2315,15.1659,15.2113,76300.0
2009-04-13 11:30:00,30.15,30.21,30.14,30.15,86100.0,15.2063,15.2365,15.2012,15.2063,86100.0
2009-04-13 11:40:00,30.14,30.17,30.06,30.16,99300.0,15.2012,15.2163,15.1609,15.2113,99300.0
2009-04-13 11:50:00,30.16,30.16,30.07,30.14,57700.0,15.2113,15.2113,15.1659,15.2012,57700.0
2009-04-13 12:00:00,30.14,30.15,30.11,30.13,91600.0,15.2012,15.2063,15.1861,15.1962,91600.0
2009-04-13 12:10:00,30.12,30.14,30.1,30.12,69800.0,15.1911,15.2012,15.181,15.1911,69800.0
2009-04-13 12:20:00,30.11,30.11,30.07,30.08,72400.0,15.1861,15.1861,15.1659,15.171,72400.0
2009-04-13 12:30:00,30.08,30.11,30.06,30.06,55200.0,15.171,15.1861,15.1609,15.1609,55200.0
2009-04-13 12:40:00,30.06,30.09,30.02,30.03,63600.0,15.1609,15.176,15.1407,15.1457,63600.0
2009-04-13 12:50:00,30.03,30.04,30.03,30.04,24300.0,15.1457,15.1508,15.1457,15.1508,24300.0
2009-04-13 13:00:00,30.03,30.04,29.95,30.04,96500.0,15.1457,15.1508,15.1054,15.1508,96500.0
2009-04-13 13:10:00,30.03,30.11,30.02,30.11,56700.0,15.1457,15.1861,15.1407,15.1861,56700.0
2009-04-13 13:20:00,30.12,30.22,30.11,30.12,80600.0,15.1911,15.2416,15.1861,15.1911,80600.0
2009-04-13 13:30:00,30.12,30.13,30.08,30.08,44300.0,15.1911,15.1962,15.171,15.171,44300.0
2009-04-13 13:40:00,30.09,30.12,30.09,30.11,31400.0,15.176,15.1911,15.176,15.1861,31400.0
2009-04-13 13:50:00,30.1,30.16,30.1,30.13,35200.0,15.181,15.2113,15.181,15.1962,35200.0
2009-04-13 14:00:00,30.13,30.17,30.11,30.13,58500.0,15.1962,15.2163,15.1861,15.1962,58500.0
2009-04-13 14:10:00,30.13,30.15,30.1,30.13,69400.0,15.1962,15.2063,15.181,15.1962,69400.0
2009-04-13 14:20:00,30.13,30.14,30.12,30.12,37700.0,15.1962,15.2012,15.1911,15.1911,37700.0
2009-04-13 14:30:00,30.12,30.16,30.12,30.15,54700.0,15.1911,15.2113,15.1911,15.2063,54700.0
2009-04-13 14:40:00,30.15,30.2,30.11,30.13,67800.0,15.2063,15.2315,15.1861,15.1962,67800.0
2009-04-13 14:50:00,30.14,30.19,30.12,30.13,53700.0,15.2012,15.2264,15.1911,15.1962,53700.0
2009-04-13 15:00:00,30.13,30.22,30.08,30.15,146600.0,15.1962,15.2416,15.171,15.2063,146600.0
2009-04-13 15:10:00,30.15,30.23,30.14,30.21,163300.0,15.2063,15.2466,15.2012,15.2365,163300.0
2009-04-13 15:20:00,30.21,30.27,30.18,30.27,102100.0,15.2365,15.2668,15.2214,15.2668,102100.0
2009-04-13 15:30:00,30.27,30.36,30.23,30.28,121100.0,15.2668,15.3122,15.2466,15.2718,121100.0
2009-04-13 15:40:00,30.27,30.35,30.21,30.3,149700.0,15.2668,15.3071,15.2365,15.2819,149700.0
2009-04-13 15:50:00,30.29,30.32,30.13,30.13,213300.0,15.2769,15.292,15.1962,15.1962,213300.0
2009-04-14 09:30:00,30.21,30.21,29.75,29.78,109500.0,15.2365,15.2365,15.0045,15.0196,109500.0
2009-04-14 09:40:00,29.8,29.95,29.76,29.84,85700.0,15.0297,15.1054,15.0096,15.0499,85700.0
2009-04-14 09:50:00,29.84,29.85,29.76,29.78,77500.0,15.0499,15.055,15.0096,15.0196,77500.0
2009-04-14 10:00:00,29.8,29.81,29.68,29.75,70400.0,15.0297,15.0348,14.9692,15.0045,70400.0
2009-04-14 10:10:00,29.74,29.79,29.7,29.72,70400.0,14.9995,15.0247,14.9793,14.9894,70400.0
2009-04-14 10:20:00,29.72,29.73,29.6,29.67,76100.0,14.9894,14.9944,14.9289,14.9642,76100.0
2009-04-14 10:30:00,29.68,29.81,29.65,29.78,75200.0,14.9692,15.0348,14.9541,15.0196,75200.0
2009-04-14 10:40:00,29.77,29.81,29.74,29.76,72800.0,15.0146,15.0348,14.9995,15.0096,72800.0
2009-04-14 10:50:00,29.76,29.79,29.73,29.78,47600.0,15.0096,15.0247,14.9944,15.0196,47600.0
2009-04-14 11:00:00,29.79,29.88,29.78,29.88,84400.0,15.0247,15.0701,15.0196,15.0701,84400.0
2009-04-14 11:10:00,29.88,29.9,29.86,29.87,44500.0,15.0701,15.0802,15.06,15.065,44500.0
2009-04-14 11:20:00,29.87,29.98,29.87,29.96,59800.0,15.065,15.1205,15.065,15.1104,59800.0
2009-04-14 11:30:00,29.96,30.11,29.96,30.09,77200.0,15.1104,15.1861,15.1104,15.176,77200.0
2009-04-14 11:40:00,30.09,30.12,30.09,30.1,30700.0,15.176,15.1911,15.176,15.181,30700.0
2009-04-14 11:50:00,30.11,30.11,30.03,30.05,40500.0,15.1861,15.1861,15.1457,15.1558,40500.0
2009-04-14 12:00:00,30.05,30.05,30.02,30.04,24900.0,15.1558,15.1558,15.1407,15.1508,24900.0
2009-04-14 12:10:00,30.05,30.08,30.04,30.08,47200.0,15.1558,15.171,15.1508,15.171,47200.0
2009-04-14 12:20:00,30.08,30.11,30.06,30.09,43200.0,15.171,15.1861,15.1609,15.176,43200.0
2009-04-14 12:30:00,30.09,30.09,30.05,30.06,52700.0,15.176,15.176,15.1558,15.1609,52700.0
2009-04-14 12:40:00,30.07,30.07,29.84,29.86,88400.0,15.1659,15.1659,15.0499,15.06,88400.0
2009-04-14 12:50:00,29.87,29.89,29.78,29.8,47100.0,15.065,15.0751,15.0196,15.0297,47100.0
2009-04-14 13:00:00,29.8,29.81,29.78,29.81,37200.0,15.0297,15.0348,15.0196,15.0348,37200.0
2009-04-14 13:10:00,29.81,29.9,29.79,29.88,40200.0,15.0348,15.0802,15.0247,15.0701,40200.0
2009-04-14 13:20:00,29.87,29.89,29.86,29.88,22700.0,15.065,15.0751,15.06,15.0701,22700.0
2009-04-14 13:30:00,29.88,29.9,29.86,29.87,31500.0,15.0701,15.0802,15.06,15.065,31500.0
2009-04-14 13:40:00,29.88,29.88,29.84,29.86,26300.0,15.0701,15.0701,15.0499,15.06,26300.0
2009-04-14 13:50:00,29.87,29.92,29.87,29.91,33300.0,15.065,15.0903,15.065,15.0852,33300.0
2009-04-14 14:00:00,29.91,29.92,29.85,29.87,41200.0,15.0852,15.0903,15.055,15.065,41200.0
2009-04-14 14:10:00,29.87,30.02,29.86,29.95,44200.0,15.065,15.1407,15.06,15.1054,44200.0
2009-04-14 14:20:00,29.96,30.02,29.93,29.99,29900.0,15.1104,15.1407,15.0953,15.1256,29900.0
2009-04-14 14:30:00,29.99,30.06,29.97,30.06,37400.0,15.1256,15.1609,15.1155,15.1609,37400.0
2009-04-14 14:40:00,30.06,30.06,29.91,29.95,99300.0,15.1609,15.1609,15.0852,15.1054,99300.0
2009-04-14 14:50:00,29.95,29.99,29.91,29.99,73900.0,15.1054,15.1256,15.0852,15.1256,73900.0
2009-04-14 15:00:00,29.99,30.02,29.94,30.0,100200.0,15.1256,15.1407,15.1003,15.1306,100200.0
2009-04-14 15:10:00,30.0,30.1,29.99,30.08,91700.0,15.1306,15.181,15.1256,15.171,91700.0
2009-04-14 15:20:00,30.1,30.1,29.98,30.02,92700.0,15.181,15.181,15.1205,15.1407,92700.0
2009-04-14 15:30:00,30.03,30.1,30.0,30.06,150000.0,15.1457,15.181,15.1306,15.1609,150000.0
2009-04-14 15:40:00,30.05,30.09,29.98,30.06,155500.0,15.1558,15.176,15.1205,15.1609,155500.0
2009-04-14 15:50:00,30.06,30.06,29.96,30.0,511100.0,15.1609,15.1609,15.1104,15.1306,511100.0
2009-04-15 09:30:00,29.66,30.06,29.5,30.03,163700.0,14.9591,15.1609,14.8784,15.1457,163700.0
2009-04-15 09:40:00,30.05,30.12,30.01,30.07,48400.0,15.1558,15.1911,15.1357,15.1659,48400.0
2009-04-15 09:50:00,30.08,30.1,30.02,30.09,56300.0,15.171,15.181,15.1407,15.176,56300.0
2009-04-15 10:00:00,30.1,30.1,30.05,30.07,56500.0,15.181,15.181,15.1558,15.1659,56500.0
2009-04-15 10:10:00,30.08,30.08,29.94,29.96,69500.0,15.171,15.171,15.1003,15.1104,69500.0
2009-04-15 10:20:00,29.95,29.95,29.86,29.92,78800.0,15.1054,15.1054,15.06,15.0903,78800.0
2009-04-15 10:30:00,29.92,29.96,29.85,29.88,61000.0,15.0903,15.1104,15.055,15.0701,61000.0
2009-04-15 10:40:00,29.87,29.89,29.81,29.88,50800.0,15.065,15.0751,15.0348,15.0701,50800.0
2009-04-15 10:50:00,29.88,29.92,29.82,29.91,53900.0,15.0701,15.0903,15.0398,15.0852,53900.0
2009-04-15 11:00:00,29.91,30.01,29.89,30.0,57000.0,15.0852,15.1357,15.0751,15.1306,57000.0
2009-04-15 11:10:00,30.0,30.1,30.0,30.1,54200.0,15.1306,15.181,15.1306,15.181,54200.0
2009-04-15 11:20:00,30.1,30.12,30.08,30.08,36900.0,15.181,15.1911,15.171,15.171,36900.0
2009-04-15 11:30:00,30.09,30.09,30.04,30.06,45200.0,15.176,15.176,15.1508,15.1609,45200.0
2009-04-15 11:40:00,30.06,30.08,30.05,30.08,28900.0,15.1609,15.171,15.1558,15.171,28900.0
2009-04-15 11:50:00,30.09,30.14,30.07,30.11,55300.0,15.176,15.2012,15.1659,15.1861,55300.0
2009-04-15 12:00:00,30.1,30.16,30.1,30.13,40000.0,15.181,15.2113,15.181,15.1962,40000.0
2009-04-15 12:10:00,30.13,30.17,30.11,30.17,26100.0,15.1962,15.2163,15.1861,15.2163,26100.0
2009-04-15 12:20:00,30.16,30.2,30.15,30.19,30600.0,15.2113,15.2315,15.2063,15.2264,30600.0
2009-04-15 12:30:00,30.19,30.23,30.17,30.22,41000.0,15.2264,15.2466,15.2163,15.2416,41000.0
2009-04-15 12:40:00,30.23,30.29,30.22,30.25,72200.0,15.2466,15.2769,15.2416,15.2567,72200.0
2009-04-15 12:50:00,30.25,30.32,30.25,30.32,61500.0,15.2567,15.292,15.2567,15.292,61500.0
2009-04-15 13:00:00,30.32,30.35,30.28,30.3,70900.0,15.292,15.3071,15.2718,15.2819,70900.0
2009-04-15 13:10:00,30.31,30.32,30.26,30.31,62700.0,15.287,15.292,15.2617,15.287,62700.0
2009-04-15 13:20:00,30.3,30.31,30.26,30.31,77500.0,15.2819,15.287,15.2617,15.287,77500.0
2009-04-15 13:30:00,30.31,30.32,30.26,30.28,70600.0,15.287,15.292,15.2617,15.2718,70600.0
2009-04-15 13:40:00,30.27,30.28,30.2,30.21,49300.0,15.2668,15.2718,15.2315,15.2365,49300.0
2009-04-15 13:50:00,30.21,30.25,30.21,30.24,64400.0,15.2365,15.2567,15.2365,15.2517,64400.0
2009-04-15 14:00:00,30.25,30.31,30.21,30.29,81600.0,15.2567,15.287,15.2365,15.2769,81600.0
2009-04-15 14:10:00,30.3,30.3,30.19,30.19,112500.0,15.2819,15.2819,15.2264,15.2264,112500.0
2009-04-15 14:20:00,30.19,30.2,30.16,30.18,81200.0,15.2264,15.2315,15.2113,15.2214,81200.0
2009-04-15 14:30:00,30.17,30.21,30.11,30.12,122400.0,15.2163,15.2365,15.1861,15.1911,122400.0
2009-04-15 14:40:00,30.11,30.18,30.1,30.17,56200.0,15.1861,15.2214,15.181,15.2163,56200.0
2009-04-15 14:50:00,30.18,30.18,30.09,30.14,74000.0,15.2214,15.2214,15.176,15.2012,74000.0
2009-04-15 15:00:00,30.14,30.19,30.1,30.1,109500.0,15.2012,15.2264,15.181,15.181,109500.0
2009-04-15 15:10:00,30.1,30.25,30.09,30.2,128000.0,15.181,15.2567,15.176,15.2315,128000.0
2009-04-15 15:20:00,30.2,30.26,30.18,30.2,117100.0,15.2315,15.2617,15.2214,15.2315,117100.0
2009-04-15 15:30:00,30.18,30.25,30.14,30.18,175000.0,15.2214,15.2567,15.2012,15.2214,175000.0
2009-04-15 15:40:00,30.18,30.27,30.15,30.22,182000.0,15.2214,15.2668,15.2063,15.2416,182000.0
2009-04-15 15:50:00,30.22,30.37,30.2,30.33,325100.0,15.2416,15.3172,15.2315,15.297,325100.0
2009-04-16 09:30:00,30.5,30.68,30.34,30.62,66700.0,15.3828,15.4736,15.3021,15.4433,66700.0
2009-04-16 09:40:00,30.61,30.61,30.33,30.36,52100.0,15.4383,15.4383,15.297,15.3122,52100.0
2009-04-16 09:50:00,30.35,30.35,30.21,30.22,67600.0,15.3071,15.3071,15.2365,15.2416,67600.0
2009-04-16 10:00:00,30.21,30.28,30.09,30.13,94700.0,15.2365,15.2718,15.176,15.1962,94700.0
2009-04-16 10:10:00,30.15,30.2,30.12,30.12,45800.0,15.2063,15.2315,15.1911,15.1911,45800.0
2009-04-16 10:20:00,30.12,30.31,30.12,30.25,49300.0,15.1911,15.287,15.1911,15.2567,49300.0
2009-04-16 10:30:00,30.26,30.36,30.24,30.25,54200.0,15.2617,15.3122,15.2517,15.2567,54200.0
2009-04-16 10:40:00,30.25,30.27,30.16,30.19,51700.0,15.2567,15.2668,15.2113,15.2264,51700.0
2009-04-16 10:50:00,30.19,30.27,30.18,30.19,50200.0,15.2264,15.2668,15.2214,15.2264,50200.0
2009-04-16 11:00:00,30.19,30.24,30.16,30.22,69900.0,15.2264,15.2517,15.2113,15.2416,69900.0
2009-04-16 11:10:00,30.22,30.24,30.15,30.21,61200.0,15.2416,15.2517,15.2063,15.2365,61200.0
2009-04-16 11:20:00,30.2,30.2,30.11,30.13,64300.0,15.2315,15.2315,15.1861,15.1962,64300.0
2009-04-16 11:30:00,30.13,30.17,30.11,30.11,80200.0,15.1962,15.2163,15.1861,15.1861,80200.0
2009-04-16 11:40:00,30.11,30.13,30.04,30.13,80500.0,15.1861,15.1962,15.1508,15.1962,80500.0
2009-04-16 11:50:00,30.13,30.17,30.12,30.12,48700.0,15.1962,15.2163,15.1911,15.1911,48700.0
2009-04-16 12:00:00,30.12,30.12,30.09,30.09,37000.0,15.1911,15.1911,15.176,15.176,37000.0
2009-04-16 12:10:00,30.1,30.11,30.06,30.08,50300.0,15.181,15.1861,15.1609,15.171,50300.0
2009-04-16 12:20:00,30.08,30.15,30.08,30.14,39700.0,15.171,15.2063,15.171,15.2012,39700.0
2009-04-16 12:30:00,30.13,30.16,30.13,30.16,33000.0,15.1962,15.2113,15.1962,15.2113,33000.0
2009-04-16 12:40:00,30.15,30.2,30.14,30.16,58000.0,15.2063,15.2315,15.2012,15.2113,58000.0
2009-04-16 12:50:00,30.16,30.23,30.16,30.18,38500.0,15.2113,15.2466,15.2113,15.2214,38500.0
2009-04-16 13:00:00,30.19,30.19,30.16,30.16,46200.0,15.2264,15.2264,15.2113,15.2113,46200.0
2009-04-16 13:10:00,30.16,30.16,30.09,30.11,41000.0,15.2113,15.2113,15.176,15.1861,41000.0
2009-04-16 13:20:00,30.11,30.12,30.1,30.12,30500.0,15.1861,15.1911,15.181,15.1911,30500.0
2009-04-16 13:30:00,30.12,30.12,29.88,29.89,118100.0,15.1911,15.1911,15.0701,15.0751,118100.0
2009-04-16 13:40:00,29.89,29.9,29.87,29.88,43400.0,15.0751,15.0802,15.065,15.0701,43400.0
2009-04-16 13:50:00,29.89,29.98,29.84,29.98,48800.0,15.0751,15.1205,15.0499,15.1205,48800.0
2009-04-16 14:00:00,29.99,30.04,29.96,30.01,40800.0,15.1256,15.1508,15.1104,15.1357,40800.0
2009-04-16 14:10:00,30.0,30.06,30.0,30.06,57800.0,15.1306,15.1609,15.1306,15.1609,57800.0
2009-04-16 14:20:00,30.06,30.1,30.03,30.07,75500.0,15.1609,15.181,15.1457,15.1659,75500.0
2009-04-16 14:30:00,30.07,30.12,30.03,30.06,103800.0,15.1659,15.1911,15.1457,15.1609,103800.0
2009-04-16 14:40:00,30.07,30.07,29.99,29.99,93600.0,15.1659,15.1659,15.1256,15.1256,93600.0
2009-04-16 14:50:00,29.99,30.04,29.97,30.01,156600.0,15.1256,15.1508,15.1155,15.1357,156600.0
2009-04-16 15:00:00,30.01,30.11,30.01,30.11,83800.0,15.1357,15.1861,15.1357,15.1861,83800.0
2009-04-16 15:10:00,30.1,30.14,30.08,30.14,77300.0,15.181,15.2012,15.171,15.2012,77300.0
2009-04-16 15:20:00,30.14,30.16,30.0,30.05,197900.0,15.2012,15.2113,15.1306,15.1558,197900.0
2009-04-16 15:30:00,30.05,30.17,29.99,30.15,158200.0,15.1558,15.2163,15.1256,15.2063,158200.0
2009-04-16 15:40:00,30.15,30.18,30.05,30.1,237800.0,15.2063,15.2214,15.1558,15.181,237800.0
2009-04-16 15:50:00,30.09,30.1,30.03,30.04,275200.0,15.176,15.181,15.1457,15.1508,275200.0
2009-04-17 09:30:00,30.07,30.27,30.02,30.08,707200.0,15.1659,15.2668,15.1407,15.171,707200.0
2009-04-17 09:40:00,30.08,30.12,30.01,30.02,58500.0,15.171,15.1911,15.1357,15.1407,58500.0
2009-04-17 09:50:00,30.02,30.08,29.92,29.97,65700.0,15.1407,15.171,15.0903,15.1155,65700.0
2009-04-17 10:00:00,29.98,30.03,29.95,29.98,71100.0,15.1205,15.1457,15.1054,15.1205,71100.0
2009-04-17 10:10:00,29.97,29.99,29.92,29.99,41200.0,15.1155,15.1256,15.0903,15.1256,41200.0
2009-04-17 10:20:00,29.99,30.05,29.94,29.94,50100.0,15.1256,15.1558,15.1003,15.1003,50100.0
2009-04-17 10:30:00,29.95,29.96,29.9,29.93,47500.0,15.1054,15.1104,15.0802,15.0953,47500.0
2009-04-17 10:40:00,29.93,29.97,29.93,29.97,45200.0,15.0953,15.1155,15.0953,15.1155,45200.0
2009-04-17 10:50:00,29.97,30.01,29.95,29.95,55800.0,15.1155,15.1357,15.1054,15.1054,55800.0
2009-04-17 11:00:00,29.95,30.02,29.93,30.02,37900.0,15.1054,15.1407,15.0953,15.1407,37900.0
2009-04-17 11:10:00,30.02,30.03,29.97,29.98,44900.0,15.1407,15.1457,15.1155,15.1205,44900.0
2009-04-17 11:20:00,29.98,30.0,29.94,29.98,48100.0,15.1205,15.1306,15.1003,15.1205,48100.0
2009-04-17 11:30:00,29.97,30.03,29.96,29.99,58900.0,15.1155,15.1457,15.1104,15.1256,58900.0
2009-04-17 11:40:00,29.99,30.02,29.96,30.01,52400.0,15.1256,15.1407,15.1104,15.1357,52400.0
2009-04-17 11:50:00,30.01,30.02,29.93,29.94,53500.0,15.1357,15.1407,15.0953,15.1003,53500.0
2009-04-17 12:00:00,29.94,29.95,29.92,29.95,54700.0,15.1003,15.1054,15.0903,15.1054,54700.0
2009-04-17 12:10:00,29.95,29.95,29.91,29.92,58000.0,15.1054,15.1054,15.0852,15.0903,58000.0
2009-04-17 12:20:00,29.92,30.01,29.92,30.0,51800.0,15.0903,15.1357,15.0903,15.1306,51800.0
2009-04-17 12:30:00,30.0,30.01,29.98,29.98,65600.0,15.1306,15.1357,15.1205,15.1205,65600.0
2009-04-17 12:40:00,29.98,30.05,29.98,30.04,48600.0,15.1205,15.1558,15.1205,15.1508,48600.0
2009-04-17 12:50:00,30.04,30.05,30.02,30.04,36000.0,15.1508,15.1558,15.1407,15.1508,36000.0
2009-04-17 13:00:00,30.04,30.13,30.01,30.13,70800.0,15.1508,15.1962,15.1357,15.1962,70800.0
2009-04-17 13:10:00,30.13,30.14,30.08,30.11,84900.0,15.1962,15.2012,15.171,15.1861,84900.0
2009-04-17 13:20:00,30.11,30.14,30.09,30.14,81800.0,15.1861,15.2012,15.176,15.2012,81800.0
2009-04-17 13:30:00,30.13,30.13,30.08,30.08,43600.0,15.1962,15.1962,15.171,15.171,43600.0
2009-04-17 13:40:00,30.08,30.1,30.01,30.01,42300.0,15.171,15.181,15.1357,15.1357,42300.0
2009-04-17 13:50:00,30.01,30.08,30.01,30.08,33600.0,15.1357,15.171,15.1357,15.171,33600.0
2009-04-17 14:00:00,30.08,30.09,30.04,30.09,43200.0,15.171,15.176,15.1508,15.176,43200.0
2009-04-17 14:10:00,30.09,30.13,30.08,30.09,79600.0,15.176,15.1962,15.171,15.176,79600.0
2009-04-17 14:20:00,30.09,30.12,30.06,30.11,48400.0,15.176,15.1911,15.1609,15.1861,48400.0
2009-04-17 14:30:00,30.11,30.13,30.06,30.09,51000.0,15.1861,15.1962,15.1609,15.176,51000.0
2009-04-17 14:40:00,30.08,30.09,30.01,30.01,49100.0,15.171,15.176,15.1357,15.1357,49100.0
2009-04-17 14:50:00,30.02,30.02,29.86,29.88,69500.0,15.1407,15.1407,15.06,15.0701,69500.0
2009-04-17 15:00:00,29.88,30.01,29.87,30.01,140300.0,15.0701,15.1357,15.065,15.1357,140300.0
2009-04-17 15:10:00,30.0,30.06,29.98,30.01,74700.0,15.1306,15.1609,15.1205,15.1357,74700.0
2009-04-17 15:20:00,30.01,30.07,30.0,30.05,55500.0,15.1357,15.1659,15.1306,15.1558,55500.0
2009-04-17 15:30:00,30.06,30.06,30.03,30.04,100100.0,15.1609,15.1609,15.1457,15.1508,100100.0
2009-04-17 15:40:00,30.04,30.04,29.96,30.0,215200.0,15.1508,15.1508,15.1104,15.1306,215200.0
2009-04-17 15:50:00,30.0,30.02,29.9,29.96,370800.0,15.1306,15.1407,15.0802,15.1104,370800.0
2009-04-20 09:30:00,29.56,30.02,29.56,29.77,133200.0,14.9087,15.1407,14.9087,15.0146,133200.0
2009-04-20 09:40:00,29.77,29.77,29.65,29.74,61200.0,15.0146,15.0146,14.9541,14.9995,61200.0
2009-04-20 09:50:00,29.75,29.82,29.73,29.78,108500.0,15.0045,15.0398,14.9944,15.0196,108500.0
2009-04-20 10:00:00,29.77,29.98,29.69,29.96,96700.0,15.0146,15.1205,14.9743,15.1104,96700.0
2009-04-20 10:10:00,29.96,30.04,29.91,30.03,106200.0,15.1104,15.1508,15.0852,15.1457,106200.0
2009-04-20 10:20:00,30.03,30.06,30.0,30.02,105600.0,15.1457,15.1609,15.1306,15.1407,105600.0
2009-04-20 10:30:00,30.02,30.05,29.94,29.96,65900.0,15.1407,15.1558,15.1003,15.1104,65900.0
2009-04-20 10:40:00,29.96,30.01,29.91,29.93,98600.0,15.1104,15.1357,15.0852,15.0953,98600.0
2009-04-20 10:50:00,29.94,30.02,29.94,30.0,82800.0,15.1003,15.1407,15.1003,15.1306,82800.0
2009-04-20 11:00:00,29.99,30.03,29.97,30.02,73900.0,15.1256,15.1457,15.1155,15.1407,73900.0
2009-04-20 11:10:00,30.03,30.03,29.92,29.93,59800.0,15.1457,15.1457,15.0903,15.0953,59800.0
2009-04-20 11:20:00,29.93,29.95,29.92,29.93,27000.0,15.0953,15.1054,15.0903,15.0953,27000.0
2009-04-20 11:30:00,29.94,29.96,29.93,29.93,34500.0,15.1003,15.1104,15.0953,15.0953,34500.0
2009-04-20 11:40:00,29.93,29.93,29.83,29.85,36500.0,15.0953,15.0953,15.0449,15.055,36500.0
2009-04-20 11:50:00,29.85,29.89,29.79,29.79,36700.0,15.055,15.0751,15.0247,15.0247,36700.0
2009-04-20 12:00:00,29.8,29.8,29.75,29.77,26800.0,15.0297,15.0297,15.0045,15.0146,26800.0
2009-04-20 12:10:00,29.76,29.77,29.75,29.75,35700.0,15.0096,15.0146,15.0045,15.0045,35700.0
2009-04-20 12:20:00,29.75,29.77,29.72,29.73,33400.0,15.0045,15.0146,14.9894,14.9944,33400.0
2009-04-20 12:30:00,29.73,29.75,29.72,29.75,19900.0,14.9944,15.0045,14.9894,15.0045,19900.0
2009-04-20 12:40:00,29.74,29.78,29.74,29.78,27900.0,14.9995,15.0196,14.9995,15.0196,27900.0
2009-04-20 12:50:00,29.77,29.87,29.76,29.87,35400.0,15.0146,15.065,15.0096,15.065,35400.0
2009-04-20 13:00:00,29.86,29.87,29.79,29.79,34500.0,15.06,15.065,15.0247,15.0247,34500.0
2009-04-20 13:10:00,29.79,29.81,29.79,29.8,40300.0,15.0247,15.0348,15.0247,15.0297,40300.0
2009-04-20 13:20:00,29.8,29.81,29.78,29.78,23300.0,15.0297,15.0348,15.0196,15.0196,23300.0
2009-04-20 13:30:00,29.79,29.79,29.75,29.77,45300.0,15.0247,15.0247,15.0045,15.0146,45300.0
2009-04-20 13:40:00,29.76,29.77,29.7,29.7,45600.0,15.0096,15.0146,14.9793,14.9793,45600.0
2009-04-20 13:50:00,29.7,29.7,29.67,29.68,41500.0,14.9793,14.9793,14.9642,14.9692,41500.0
2009-04-20 14:00:00,29.68,29.69,29.62,29.62,58300.0,14.9692,14.9743,14.939,14.939,58300.0
2009-04-20 14:10:00,29.62,29.63,29.57,29.61,55900.0,14.939,14.944,14.9137,14.9339,55900.0
2009-04-20 14:20:00,29.6,29.62,29.57,29.6,57500.0,14.9289,14.939,14.9137,14.9289,57500.0
2009-04-20 14:30:00,29.6,29.6,29.55,29.56,84000.0,14.9289,14.9289,14.9036,14.9087,84000.0
2009-04-20 14:40:00,29.57,29.59,29.56,29.56,60100.0,14.9137,14.9238,14.9087,14.9087,60100.0
2009-04-20 14:50:00,29.56,29.58,29.56,29.57,56600.0,14.9087,14.9188,14.9087,14.9137,56600.0
2009-04-20 15:00:00,29.57,29.6,29.56,29.59,71000.0,14.9137,14.9289,14.9087,14.9238,71000.0
2009-04-20 15:10:00,29.6,29.64,29.59,29.59,56900.0,14.9289,14.949,14.9238,14.9238,56900.0
2009-04-20 15:20:00,29.59,29.63,29.56,29.62,114100.0,14.9238,14.944,14.9087,14.939,114100.0
2009-04-20 15:30:00,29.62,29.69,29.59,29.59,258900.0,14.939,14.9743,14.9238,14.9238,258900.0
2009-04-20 15:40:00,29.59,29.65,29.54,29.57,216100.0,14.9238,14.9541,14.8986,14.9137,216100.0
2009-04-20 15:50:00,29.57,29.63,29.56,29.62,247800.0,14.9137,14.944,14.9087,14.939,247800.0
2009-04-21 09:30:00,29.49,29.99,29.49,29.72,97400.0,14.8734,15.1256,14.8734,14.9894,97400.0
2009-04-21 09:40:00,29.72,29.92,29.62,29.74,70000.0,14.9894,15.0903,14.939,14.9995,70000.0
2009-04-21 09:50:00,29.75,29.76,29.52,29.56,80900.0,15.0045,15.0096,14.8885,14.9087,80900.0
2009-04-21 10:00:00,29.55,29.67,29.55,29.61,77800.0,14.9036,14.9642,14.9036,14.9339,77800.0
2009-04-21 10:10:00,29.61,29.62,29.5,29.5,62300.0,14.9339,14.939,14.8784,14.8784,62300.0
2009-04-21 10:20:00,29.51,29.51,29.46,29.47,56200.0,14.8835,14.8835,14.8583,14.8633,56200.0
2009-04-21 10:30:00,29.47,29.52,29.47,29.5,60800.0,14.8633,14.8885,14.8633,14.8784,60800.0
2009-04-21 10:40:00,29.51,29.51,29.48,29.48,55100.0,14.8835,14.8835,14.8683,14.8683,55100.0
2009-04-21 10:50:00,29.49,29.49,29.41,29.41,48700.0,14.8734,14.8734,14.833,14.833,48700.0
2009-04-21 11:00:00,29.42,29.42,29.34,29.39,189100.0,14.8381,14.8381,14.7977,14.823,189100.0
2009-04-21 11:10:00,29.39,29.39,29.31,29.38,87100.0,14.823,14.823,14.7826,14.8179,87100.0
2009-04-21 11:20:00,29.38,29.51,29.37,29.5,88800.0,14.8179,14.8835,14.8129,14.8784,88800.0
2009-04-21 11:30:00,29.5,29.53,29.49,29.52,72200.0,14.8784,14.8936,14.8734,14.8885,72200.0
2009-04-21 11:40:00,29.52,29.54,29.51,29.51,68000.0,14.8885,14.8986,14.8835,14.8835,68000.0
2009-04-21 11:50:00,29.51,29.52,29.47,29.5,70400.0,14.8835,14.8885,14.8633,14.8784,70400.0
2009-04-21 12:00:00,29.5,29.59,29.5,29.54,71800.0,14.8784,14.9238,14.8784,14.8986,71800.0
2009-04-21 12:10:00,29.54,29.57,29.54,29.57,42400.0,14.8986,14.9137,14.8986,14.9137,42400.0
2009-04-21 12:20:00,29.57,29.57,29.55,29.56,47900.0,14.9137,14.9137,14.9036,14.9087,47900.0
2009-04-21 12:30:00,29.56,29.6,29.53,29.53,66500.0,14.9087,14.9289,14.8936,14.8936,66500.0
2009-04-21 12:40:00,29.53,29.55,29.47,29.47,41800.0,14.8936,14.9036,14.8633,14.8633,41800.0
2009-04-21 12:50:00,29.48,29.49,29.4,29.41,39300.0,14.8683,14.8734,14.828,14.833,39300.0
2009-04-21 13:00:00,29.41,29.42,29.31,29.31,33200.0,14.833,14.8381,14.7826,14.7826,33200.0
2009-04-21 13:10:00,29.32,29.32,29.26,29.3,60500.0,14.7876,14.7876,14.7574,14.7776,60500.0
2009-04-21 13:20:00,29.31,29.34,29.3,29.31,48500.0,14.7826,14.7977,14.7776,14.7826,48500.0
2009-04-21 13:30:00,29.32,29.37,29.31,29.32,61300.0,14.7876,14.8129,14.7826,14.7876,61300.0
2009-04-21 13:40:00,29.32,29.4,29.32,29.39,44600.0,14.7876,14.828,14.7876,14.823,44600.0
2009-04-21 13:50:00,29.4,29.41,29.37,29.37,39600.0,14.828,14.833,14.8129,14.8129,39600.0
2009-04-21 14:00:00,29.38,29.42,29.37,29.4,53000.0,14.8179,14.8381,14.8129,14.828,53000.0
2009-04-21 14:10:00,29.4,29.46,29.39,29.45,49700.0,14.828,14.8583,14.823,14.8532,49700.0
2009-04-21 14:20:00,29.46,29.5,29.45,29.5,46500.0,14.8583,14.8784,14.8532,14.8784,46500.0
2009-04-21 14:30:00,29.5,29.54,29.49,29.5,107700.0,14.8784,14.8986,14.8734,14.8784,107700.0
2009-04-21 14:40:00,29.5,29.53,29.39,29.4,96600.0,14.8784,14.8936,14.823,14.828,96600.0
2009-04-21 14:50:00,29.4,29.4,29.33,29.33,108100.0,14.828,14.828,14.7927,14.7927,108100.0
2009-04-21 15:00:00,29.34,29.4,29.3,29.39,127400.0,14.7977,14.828,14.7776,14.823,127400.0
2009-04-21 15:10:00,29.4,29.43,29.38,29.38,216400.0,14.828,14.8431,14.8179,14.8179,216400.0
2009-04-21 15:20:00,29.38,29.42,29.37,29.37,190100.0,14.8179,14.8381,14.8129,14.8129,190100.0
2009-04-21 15:30:00,29.37,29.4,29.28,29.35,221000.0,14.8129,14.828,14.7675,14.8028,221000.0
2009-04-21 15:40:00,29.35,29.37,29.29,29.33,143800.0,14.8028,14.8129,14.7725,14.7927,143800.0
2009-04-21 15:50:00,29.33,29.41,29.32,29.34,185800.0,14.7927,14.833,14.7876,14.7977,185800.0
2009-04-22 09:30:00,29.34,29.34,29.08,29.17,118700.0,14.7977,14.7977,14.6666,14.712,118700.0
2009-04-22 09:40:00,29.19,29.19,29.04,29.12,82500.0,14.7221,14.7221,14.6464,14.6868,82500.0
2009-04-22 09:50:00,29.12,29.16,29.0,29.09,120300.0,14.6868,14.7069,14.6263,14.6716,120300.0
2009-04-22 10:00:00,29.1,29.16,29.06,29.16,146200.0,14.6767,14.7069,14.6565,14.7069,146200.0
2009-04-22 10:10:00,29.15,29.16,29.07,29.1,90200.0,14.7019,14.7069,14.6616,14.6767,90200.0
2009-04-22 10:20:00,29.11,29.31,29.1,29.25,114100.0,14.6817,14.7826,14.6767,14.7523,114100.0
2009-04-22 10:30:00,29.26,29.37,29.24,29.29,127900.0,14.7574,14.8129,14.7473,14.7725,127900.0
2009-04-22 10:40:00,29.28,29.31,29.27,29.28,166700.0,14.7675,14.7826,14.7624,14.7675,166700.0
2009-04-22 10:50:00,29.28,29.29,29.19,29.22,58600.0,14.7675,14.7725,14.7221,14.7372,58600.0
2009-04-22 11:00:00,29.22,29.29,29.22,29.25,57500.0,14.7372,14.7725,14.7372,14.7523,57500.0
2009-04-22 11:10:00,29.25,29.26,29.2,29.26,39900.0,14.7523,14.7574,14.7271,14.7574,39900.0
2009-04-22 11:20:00,29.26,29.28,29.2,29.23,53800.0,14.7574,14.7675,14.7271,14.7423,53800.0
2009-04-22 11:30:00,29.24,29.32,29.23,29.3,88100.0,14.7473,14.7876,14.7423,14.7776,88100.0
2009-04-22 11:40:00,29.31,29.34,29.27,29.28,56200.0,14.7826,14.7977,14.7624,14.7675,56200.0
2009-04-22 11:50:00,29.28,29.4,29.27,29.37,97700.0,14.7675,14.828,14.7624,14.8129,97700.0
2009-04-22 12:00:00,29.37,29.38,29.31,29.35,48500.0,14.8129,14.8179,14.7826,14.8028,48500.0
2009-04-22 12:10:00,29.35,29.37,29.3,29.31,40900.0,14.8028,14.8129,14.7776,14.7826,40900.0
2009-04-22 12:20:00,29.3,29.34,29.3,29.31,106200.0,14.7776,14.7977,14.7776,14.7826,106200.0
2009-04-22 12:30:00,29.31,29.35,29.3,29.3,79600.0,14.7826,14.8028,14.7776,14.7776,79600.0
2009-04-22 12:40:00,29.31,29.31,29.3,29.3,69000.0,14.7826,14.7826,14.7776,14.7776,69000.0
2009-04-22 12:50:00,29.3,29.31,29.24,29.24,80400.0,14.7776,14.7826,14.7473,14.7473,80400.0
2009-04-22 13:00:00,29.24,29.24,29.14,29.17,63600.0,14.7473,14.7473,14.6969,14.712,63600.0
2009-04-22 13:10:00,29.17,29.17,29.1,29.15,79600.0,14.712,14.712,14.6767,14.7019,79600.0
2009-04-22 13:20:00,29.14,29.18,29.11,29.14,76900.0,14.6969,14.717,14.6817,14.6969,76900.0
2009-04-22 13:30:00,29.15,29.17,29.12,29.14,86700.0,14.7019,14.712,14.6868,14.6969,86700.0
2009-04-22 13:40:00,29.14,29.19,29.12,29.17,203800.0,14.6969,14.7221,14.6868,14.712,203800.0
2009-04-22 13:50:00,29.17,29.19,29.16,29.17,134800.0,14.712,14.7221,14.7069,14.712,134800.0
2009-04-22 14:00:00,29.17,29.18,29.15,29.17,76000.0,14.712,14.717,14.7019,14.712,76000.0
2009-04-22 14:10:00,29.18,29.29,29.17,29.25,80800.0,14.717,14.7725,14.712,14.7523,80800.0
2009-04-22 14:20:00,29.25,29.25,29.21,29.21,81500.0,14.7523,14.7523,14.7322,14.7322,81500.0
2009-04-22 14:30:00,29.22,29.34,29.22,29.3,152000.0,14.7372,14.7977,14.7372,14.7776,152000.0
2009-04-22 14:40:00,29.3,29.31,29.26,29.26,74800.0,14.7776,14.7826,14.7574,14.7574,74800.0
2009-04-22 14:50:00,29.27,29.31,29.21,29.21,95300.0,14.7624,14.7826,14.7322,14.7322,95300.0
2009-04-22 15:00:00,29.21,29.21,29.15,29.18,110600.0,14.7322,14.7322,14.7019,14.717,110600.0
2009-04-22 15:10:00,29.18,29.3,29.13,29.2,166500.0,14.717,14.7776,14.6918,14.7271,166500.0
2009-04-22 15:20:00,29.2,29.21,29.1,29.16,160000.0,14.7271,14.7322,14.6767,14.7069,160000.0
2009-04-22 15:30:00,29.15,29.2,29.01,29.02,194100.0,14.7019,14.7271,14.6313,14.6363,194100.0
2009-04-22 15:40:00,29.02,29.08,29.0,29.04,235900.0,14.6363,14.6666,14.6263,14.6464,235900.0
2009-04-22 15:50:00,29.04,29.08,28.99,29.0,322900.0,14.6464,14.6666,14.6212,14.6263,322900.0
2009-04-23 09:30:00,29.2,29.23,28.8,28.93,96000.0,14.7271,14.7423,14.5254,14.5909,96000.0
2009-04-23 09:40:00,28.93,28.95,28.81,28.84,52200.0,14.5909,14.601,14.5304,14.5456,52200.0
2009-04-23 09:50:00,28.84,28.84,28.74,28.77,57600.0,14.5456,14.5456,14.4951,14.5103,57600.0
2009-04-23 10:00:00,28.77,28.77,28.7,28.72,85900.0,14.5103,14.5103,14.4749,14.485,85900.0
2009-04-23 10:10:00,28.73,28.9,28.73,28.89,106900.0,14.4901,14.5758,14.4901,14.5708,106900.0
2009-04-23 10:20:00,28.88,29.04,28.86,29.04,77900.0,14.5657,14.6464,14.5556,14.6464,77900.0
2009-04-23 10:30:00,29.04,29.11,28.99,29.09,85100.0,14.6464,14.6817,14.6212,14.6716,85100.0
2009-04-23 10:40:00,29.09,29.17,29.07,29.07,66100.0,14.6716,14.712,14.6616,14.6616,66100.0
2009-04-23 10:50:00,29.07,29.1,29.0,29.03,44900.0,14.6616,14.6767,14.6263,14.6414,44900.0
2009-04-23 11:00:00,29.03,29.17,28.99,29.16,57800.0,14.6414,14.712,14.6212,14.7069,57800.0
2009-04-23 11:10:00,29.15,29.17,29.0,29.09,115700.0,14.7019,14.712,14.6263,14.6716,115700.0
2009-04-23 11:20:00,29.09,29.19,29.08,29.17,85600.0,14.6716,14.7221,14.6666,14.712,85600.0
2009-04-23 11:30:00,29.17,29.17,29.1,29.13,80000.0,14.712,14.712,14.6767,14.6918,80000.0
2009-04-23 11:40:00,29.13,29.18,29.13,29.17,50300.0,14.6918,14.717,14.6918,14.712,50300.0
2009-04-23 11:50:00,29.18,29.18,29.04,29.07,68200.0,14.717,14.717,14.6464,14.6616,68200.0
2009-04-23 12:00:00,29.07,29.1,29.03,29.05,61500.0,14.6616,14.6767,14.6414,14.6515,61500.0
2009-04-23 12:10:00,29.05,29.16,29.05,29.16,45000.0,14.6515,14.7069,14.6515,14.7069,45000.0
2009-04-23 12:20:00,29.15,29.16,29.15,29.15,33600.0,14.7019,14.7069,14.7019,14.7019,33600.0
2009-04-23 12:30:00,29.15,29.16,29.02,29.02,41700.0,14.7019,14.7069,14.6363,14.6363,41700.0
2009-04-23 12:40:00,29.02,29.08,29.0,29.04,46900.0,14.6363,14.6666,14.6263,14.6464,46900.0
2009-04-23 12:50:00,29.04,29.04,29.01,29.02,23900.0,14.6464,14.6464,14.6313,14.6363,23900.0
2009-04-23 13:00:00,29.02,29.12,29.02,29.1,35900.0,14.6363,14.6868,14.6363,14.6767,35900.0
2009-04-23 13:10:00,29.11,29.12,29.03,29.11,50500.0,14.6817,14.6868,14.6414,14.6817,50500.0
2009-04-23 13:20:00,29.12,29.24,29.1,29.22,69300.0,14.6868,14.7473,14.6767,14.7372,69300.0
2009-04-23 13:30:00,29.22,29.24,29.19,29.22,63700.0,14.7372,14.7473,14.7221,14.7372,63700.0
2009-04-23 13:40:00,29.22,29.22,29.17,29.17,48700.0,14.7372,14.7372,14.712,14.712,48700.0
2009-04-23 13:50:00,29.19,29.22,29.15,29.2,40000.0,14.7221,14.7372,14.7019,14.7271,40000.0
2009-04-23 14:00:00,29.21,29.21,29.13,29.16,59300.0,14.7322,14.7322,14.6918,14.7069,59300.0
2009-04-23 14:10:00,29.17,29.23,29.11,29.19,69300.0,14.712,14.7423,14.6817,14.7221,69300.0
2009-04-23 14:20:00,29.18,29.23,29.16,29.18,78800.0,14.717,14.7423,14.7069,14.717,78800.0
2009-04-23 14:30:00,29.19,29.24,29.19,29.23,56800.0,14.7221,14.7473,14.7221,14.7423,56800.0
2009-04-23 14:40:00,29.24,29.29,29.22,29.28,104500.0,14.7473,14.7725,14.7372,14.7675,104500.0
2009-04-23 14:50:00,29.28,29.3,29.18,29.2,97300.0,14.7675,14.7776,14.717,14.7271,97300.0
2009-04-23 15:00:00,29.2,29.22,29.13,29.14,110200.0,14.7271,14.7372,14.6918,14.6969,110200.0
2009-04-23 15:10:00,29.13,29.14,29.07,29.12,100500.0,14.6918,14.6969,14.6616,14.6868,100500.0
2009-04-23 15:20:00,29.13,29.17,29.08,29.15,135600.0,14.6918,14.712,14.6666,14.7019,135600.0
2009-04-23 15:30:00,29.15,29.2,29.05,29.09,128100.0,14.7019,14.7271,14.6515,14.6716,128100.0
2009-04-23 15:40:00,29.09,29.25,29.06,29.19,216900.0,14.6716,14.7523,14.6565,14.7221,216900.0
2009-04-23 15:50:00,29.19,29.33,29.19,29.28,208600.0,14.7221,14.7927,14.7221,14.7675,208600.0
2009-04-24 09:30:00,29.49,29.49,29.3,29.3,67500.0,14.8734,14.8734,14.7776,14.7776,67500.0
2009-04-24 09:40:00,29.3,29.3,29.11,29.15,121800.0,14.7776,14.7776,14.6817,14.7019,121800.0
2009-04-24 09:50:00,29.16,29.21,29.1,29.21,103600.0,14.7069,14.7322,14.6767,14.7322,103600.0
2009-04-24 10:00:00,29.2,29.28,29.1,29.14,150100.0,14.7271,14.7675,14.6767,14.6969,150100.0
2009-04-24 10:10:00,29.14,29.2,29.06,29.19,246700.0,14.6969,14.7271,14.6565,14.7221,246700.0
2009-04-24 10:20:00,29.19,29.2,29.05,29.15,116400.0,14.7221,14.7271,14.6515,14.7019,116400.0
2009-04-24 10:30:00,29.15,29.24,29.13,29.22,67200.0,14.7019,14.7473,14.6918,14.7372,67200.0
2009-04-24 10:40:00,29.23,29.31,29.22,29.29,50000.0,14.7423,14.7826,14.7372,14.7725,50000.0
2009-04-24 10:50:00,29.28,29.32,29.25,29.3,46700.0,14.7675,14.7876,14.7523,14.7776,46700.0
2009-04-24 11:00:00,29.3,29.3,29.19,29.22,119800.0,14.7776,14.7776,14.7221,14.7372,119800.0
2009-04-24 11:10:00,29.22,29.35,29.22,29.3,100500.0,14.7372,14.8028,14.7372,14.7776,100500.0
2009-04-24 11:20:00,29.31,29.34,29.25,29.34,55900.0,14.7826,14.7977,14.7523,14.7977,55900.0
2009-04-24 11:30:00,29.34,29.43,29.34,29.41,82900.0,14.7977,14.8431,14.7977,14.833,82900.0
2009-04-24 11:40:00,29.41,29.41,29.29,29.31,88000.0,14.833,14.833,14.7725,14.7826,88000.0
2009-04-24 11:50:00,29.3,29.38,29.3,29.36,75300.0,14.7776,14.8179,14.7776,14.8078,75300.0
2009-04-24 12:00:00,29.36,29.39,29.35,29.36,52000.0,14.8078,14.823,14.8028,14.8078,52000.0
2009-04-24 12:10:00,29.35,29.39,29.35,29.38,36300.0,14.8028,14.823,14.8028,14.8179,36300.0
2009-04-24 12:20:00,29.38,29.39,29.36,29.36,24600.0,14.8179,14.823,14.8078,14.8078,24600.0
2009-04-24 12:30:00,29.36,29.39,29.31,29.33,39500.0,14.8078,14.823,14.7826,14.7927,39500.0
2009-04-24 12:40:00,29.33,29.33,29.24,29.24,19800.0,14.7927,14.7927,14.7473,14.7473,19800.0
2009-04-24 12:50:00,29.24,29.28,29.21,29.27,68300.0,14.7473,14.7675,14.7322,14.7624,68300.0
2009-04-24 13:00:00,29.28,29.28,29.16,29.16,21200.0,14.7675,14.7675,14.7069,14.7069,21200.0
2009-04-24 13:10:00,29.16,29.25,29.16,29.24,86200.0,14.7069,14.7523,14.7069,14.7473,86200.0
2009-04-24 13:20:00,29.23,29.24,29.21,29.22,49300.0,14.7423,14.7473,14.7322,14.7372,49300.0
2009-04-24 13:30:00,29.23,29.3,29.23,29.26,59500.0,14.7423,14.7776,14.7423,14.7574,59500.0
2009-04-24 13:40:00,29.26,29.33,29.26,29.32,56700.0,14.7574,14.7927,14.7574,14.7876,56700.0
2009-04-24 13:50:00,29.32,29.37,29.31,29.36,64300.0,14.7876,14.8129,14.7826,14.8078,64300.0
2009-04-24 14:00:00,29.37,29.46,29.3,29.35,217700.0,14.8129,14.8583,14.7776,14.8028,217700.0
2009-04-24 14:10:00,29.35,29.36,29.18,29.26,104300.0,14.8028,14.8078,14.717,14.7574,104300.0
2009-04-24 14:20:00,29.26,29.32,29.24,29.3,113100.0,14.7574,14.7876,14.7473,14.7776,113100.0
2009-04-24 14:30:00,29.31,29.36,29.31,29.35,91900.0,14.7826,14.8078,14.7826,14.8028,91900.0
2009-04-24 14:40:00,29.35,29.42,29.3,29.35,69700.0,14.8028,14.8381,14.7776,14.8028,69700.0
2009-04-24 14:50:00,29.36,29.39,29.32,29.38,81700.0,14.8078,14.823,14.7876,14.8179,81700.0
2009-04-24 15:00:00,29.39,29.41,29.33,29.38,103800.0,14.823,14.833,14.7927,14.8179,103800.0
2009-04-24 15:10:00,29.38,29.39,29.3,29.3,78900.0,14.8179,14.823,14.7776,14.7776,78900.0
2009-04-24 15:20:00,29.3,29.39,29.27,29.31,88500.0,14.7776,14.823,14.7624,14.7826,88500.0
2009-04-24 15:30:00,29.31,29.37,29.27,29.35,118700.0,14.7826,14.8129,14.7624,14.8028,118700.0
2009-04-24 15:40:00,29.35,29.43,29.34,29.42,149500.0,14.8028,14.8431,14.7977,14.8381,149500.0
2009-04-24 15:50:00,29.42,29.43,29.17,29.29,280000.0,14.8381,14.8431,14.712,14.7725,280000.0
2009-04-27 09:30:00,29.26,29.58,29.12,29.56,96400.0,14.7574,14.9188,14.6868,14.9087,96400.0
2009-04-27 09:40:00,29.55,29.68,29.49,29.66,77300.0,14.9036,14.9692,14.8734,14.9591,77300.0
2009-04-27 09:50:00,29.67,29.67,29.44,29.57,50000.0,14.9642,14.9642,14.8482,14.9137,50000.0
2009-04-27 10:00:00,29.58,29.62,29.5,29.59,109700.0,14.9188,14.939,14.8784,14.9238,109700.0
2009-04-27 10:10:00,29.6,29.79,29.54,29.78,118200.0,14.9289,15.0247,14.8986,15.0196,118200.0
2009-04-27 10:20:00,29.77,29.84,29.7,29.75,66700.0,15.0146,15.0499,14.9793,15.0045,66700.0
2009-04-27 10:30:00,29.75,29.84,29.72,29.84,69100.0,15.0045,15.0499,14.9894,15.0499,69100.0
2009-04-27 10:40:00,29.82,29.92,29.81,29.91,96400.0,15.0398,15.0903,15.0348,15.0852,96400.0
2009-04-27 10:50:00,29.91,29.96,29.9,29.94,81600.0,15.0852,15.1104,15.0802,15.1003,81600.0
2009-04-27 11:00:00,29.94,29.98,29.78,29.87,54200.0,15.1003,15.1205,15.0196,15.065,54200.0
2009-04-27 11:10:00,29.87,29.87,29.78,29.79,25300.0,15.065,15.065,15.0196,15.0247,25300.0
2009-04-27 11:20:00,29.79,29.8,29.76,29.77,44500.0,15.0247,15.0297,15.0096,15.0146,44500.0
2009-04-27 11:30:00,29.77,29.96,29.76,29.93,69300.0,15.0146,15.1104,15.0096,15.0953,69300.0
2009-04-27 11:40:00,29.94,30.06,29.92,30.05,70700.0,15.1003,15.1609,15.0903,15.1558,70700.0
2009-04-27 11:50:00,30.05,30.05,29.99,30.01,184100.0,15.1558,15.1558,15.1256,15.1357,184100.0
2009-04-27 12:00:00,30.0,30.06,30.0,30.05,54900.0,15.1306,15.1609,15.1306,15.1558,54900.0
2009-04-27 12:10:00,30.05,30.05,29.96,29.96,30200.0,15.1558,15.1558,15.1104,15.1104,30200.0
2009-04-27 12:20:00,29.95,29.97,29.91,29.92,81700.0,15.1054,15.1155,15.0852,15.0903,81700.0
2009-04-27 12:30:00,29.91,29.92,29.86,29.88,68800.0,15.0852,15.0903,15.06,15.0701,68800.0
2009-04-27 12:40:00,29.88,29.93,29.85,29.9,38700.0,15.0701,15.0953,15.055,15.0802,38700.0
2009-04-27 12:50:00,29.9,29.9,29.85,29.87,53600.0,15.0802,15.0802,15.055,15.065,53600.0
2009-04-27 13:00:00,29.86,29.9,29.79,29.79,126000.0,15.06,15.0802,15.0247,15.0247,126000.0
2009-04-27 13:10:00,29.79,29.83,29.73,29.73,81200.0,15.0247,15.0449,14.9944,14.9944,81200.0
2009-04-27 13:20:00,29.73,29.78,29.69,29.69,61800.0,14.9944,15.0196,14.9743,14.9743,61800.0
2009-04-27 13:30:00,29.69,29.7,29.62,29.67,53500.0,14.9743,14.9793,14.939,14.9642,53500.0
2009-04-27 13:40:00,29.68,29.74,29.59,29.6,42800.0,14.9692,14.9995,14.9238,14.9289,42800.0
2009-04-27 13:50:00,29.59,29.61,29.51,29.56,52900.0,14.9238,14.9339,14.8835,14.9087,52900.0
2009-04-27 14:00:00,29.56,29.63,29.53,29.57,45300.0,14.9087,14.944,14.8936,14.9137,45300.0
2009-04-27 14:10:00,29.57,29.6,29.46,29.5,56100.0,14.9137,14.9289,14.8583,14.8784,56100.0
2009-04-27 14:20:00,29.5,29.55,29.44,29.53,50700.0,14.8784,14.9036,14.8482,14.8936,50700.0
2009-04-27 14:30:00,29.53,29.56,29.47,29.53,54000.0,14.8936,14.9087,14.8633,14.8936,54000.0
2009-04-27 14:40:00,29.53,29.62,29.53,29.61,88100.0,14.8936,14.939,14.8936,14.9339,88100.0
2009-04-27 14:50:00,29.61,29.62,29.55,29.57,68300.0,14.9339,14.939,14.9036,14.9137,68300.0
2009-04-27 15:00:00,29.57,29.57,29.47,29.5,62400.0,14.9137,14.9137,14.8633,14.8784,62400.0
2009-04-27 15:10:00,29.5,29.6,29.46,29.58,80000.0,14.8784,14.9289,14.8583,14.9188,80000.0
2009-04-27 15:20:00,29.58,29.65,29.51,29.53,145600.0,14.9188,14.9541,14.8835,14.8936,145600.0
2009-04-27 15:30:00,29.53,29.59,29.47,29.57,219000.0,14.8936,14.9238,14.8633,14.9137,219000.0
2009-04-27 15:40:00,29.56,29.66,29.56,29.63,236700.0,14.9087,14.9591,14.9087,14.944,236700.0
2009-04-27 15:50:00,29.63,29.65,29.55,29.57,316800.0,14.944,14.9541,14.9036,14.9137,316800.0
2009-04-28 09:30:00,29.54,29.79,29.51,29.51,125000.0,14.8986,15.0247,14.8835,14.8835,125000.0
2009-04-28 09:40:00,29.5,29.64,29.42,29.64,57600.0,14.8784,14.949,14.8381,14.949,57600.0
2009-04-28 09:50:00,29.65,29.83,29.62,29.81,88400.0,14.9541,15.0449,14.939,15.0348,88400.0
2009-04-28 10:00:00,29.81,29.93,29.73,29.79,125000.0,15.0348,15.0953,14.9944,15.0247,125000.0
2009-04-28 10:10:00,29.79,29.8,29.74,29.77,47100.0,15.0247,15.0297,14.9995,15.0146,47100.0
2009-04-28 10:20:00,29.76,29.8,29.76,29.79,58900.0,15.0096,15.0297,15.0096,15.0247,58900.0
2009-04-28 10:30:00,29.79,29.8,29.74,29.79,66200.0,15.0247,15.0297,14.9995,15.0247,66200.0
2009-04-28 10:40:00,29.8,29.89,29.75,29.75,92600.0,15.0297,15.0751,15.0045,15.0045,92600.0
2009-04-28 10:50:00,29.75,29.76,29.67,29.71,63800.0,15.0045,15.0096,14.9642,14.9843,63800.0
2009-04-28 11:00:00,29.71,29.78,29.7,29.78,36400.0,14.9843,15.0196,14.9793,15.0196,36400.0
2009-04-28 11:10:00,29.78,29.79,29.63,29.65,41100.0,15.0196,15.0247,14.944,14.9541,41100.0
2009-04-28 11:20:00,29.65,29.77,29.65,29.72,44000.0,14.9541,15.0146,14.9541,14.9894,44000.0
2009-04-28 11:30:00,29.72,29.83,29.68,29.8,51900.0,14.9894,15.0449,14.9692,15.0297,51900.0
2009-04-28 11:40:00,29.81,29.84,29.78,29.78,34300.0,15.0348,15.0499,15.0196,15.0196,34300.0
2009-04-28 11:50:00,29.79,29.91,29.78,29.87,57200.0,15.0247,15.0852,15.0196,15.065,57200.0
2009-04-28 12:00:00,29.87,29.96,29.85,29.95,80100.0,15.065,15.1104,15.055,15.1054,80100.0
2009-04-28 12:10:00,29.96,30.0,29.95,29.97,56000.0,15.1104,15.1306,15.1054,15.1155,56000.0
2009-04-28 12:20:00,29.98,30.08,29.97,30.03,56400.0,15.1205,15.171,15.1155,15.1457,56400.0
2009-04-28 12:30:00,30.03,30.05,29.99,30.04,58000.0,15.1457,15.1558,15.1256,15.1508,58000.0
2009-04-28 12:40:00,30.04,30.04,30.02,30.04,38000.0,15.1508,15.1508,15.1407,15.1508,38000.0
2009-04-28 12:50:00,30.03,30.1,30.02,30.09,53500.0,15.1457,15.181,15.1407,15.176,53500.0
2009-04-28 13:00:00,30.1,30.13,29.96,29.99,60500.0,15.181,15.1962,15.1104,15.1256,60500.0
2009-04-28 13:10:00,30.0,30.01,29.97,29.97,32000.0,15.1306,15.1357,15.1155,15.1155,32000.0
2009-04-28 13:20:00,29.97,30.0,29.9,29.98,37000.0,15.1155,15.1306,15.0802,15.1205,37000.0
2009-04-28 13:30:00,29.98,30.06,29.95,30.03,40300.0,15.1205,15.1609,15.1054,15.1457,40300.0
2009-04-28 13:40:00,30.02,30.09,30.0,30.07,61300.0,15.1407,15.176,15.1306,15.1659,61300.0
2009-04-28 13:50:00,30.07,30.08,30.01,30.04,56800.0,15.1659,15.171,15.1357,15.1508,56800.0
2009-04-28 14:00:00,30.05,30.12,30.02,30.07,87300.0,15.1558,15.1911,15.1407,15.1659,87300.0
2009-04-28 14:10:00,30.07,30.12,30.06,30.07,72800.0,15.1659,15.1911,15.1609,15.1659,72800.0
2009-04-28 14:20:00,30.08,30.25,30.07,30.24,119400.0,15.171,15.2567,15.1659,15.2517,119400.0
2009-04-28 14:30:00,30.24,30.3,30.14,30.26,148900.0,15.2517,15.2819,15.2012,15.2617,148900.0
2009-04-28 14:40:00,30.25,30.25,30.17,30.18,66900.0,15.2567,15.2567,15.2163,15.2214,66900.0
2009-04-28 14:50:00,30.18,30.18,30.11,30.11,42400.0,15.2214,15.2214,15.1861,15.1861,42400.0
2009-04-28 15:00:00,30.12,30.17,30.1,30.16,75200.0,15.1911,15.2163,15.181,15.2113,75200.0
2009-04-28 15:10:00,30.16,30.21,30.0,30.01,109700.0,15.2113,15.2365,15.1306,15.1357,109700.0
2009-04-28 15:20:00,30.02,30.06,29.98,29.98,87800.0,15.1407,15.1609,15.1205,15.1205,87800.0
2009-04-28 15:30:00,29.99,30.0,29.9,29.98,97300.0,15.1256,15.1306,15.0802,15.1205,97300.0
2009-04-28 15:40:00,29.97,29.99,29.89,29.96,141000.0,15.1155,15.1256,15.0751,15.1104,141000.0
2009-04-28 15:50:00,29.97,30.0,29.9,29.9,141000.0,15.1155,15.1306,15.0802,15.0802,141000.0
2009-04-29 09:30:00,30.05,30.19,30.0,30.1,137900.0,15.1558,15.2264,15.1306,15.181,137900.0
2009-04-29 09:40:00,30.1,30.11,30.0,30.07,76400.0,15.181,15.1861,15.1306,15.1659,76400.0
2009-04-29 09:50:00,30.08,30.08,29.91,29.96,129500.0,15.171,15.171,15.0852,15.1104,129500.0
2009-04-29 10:00:00,29.96,30.0,29.87,29.92,110000.0,15.1104,15.1306,15.065,15.0903,110000.0
2009-04-29 10:10:00,29.91,29.93,29.85,29.86,175200.0,15.0852,15.0953,15.055,15.06,175200.0
2009-04-29 10:20:00,29.87,29.92,29.78,29.8,175800.0,15.065,15.0903,15.0196,15.0297,175800.0
2009-04-29 10:30:00,29.8,29.89,29.8,29.89,84500.0,15.0297,15.0751,15.0297,15.0751,84500.0
2009-04-29 10:40:00,29.88,29.9,29.72,29.74,181200.0,15.0701,15.0802,14.9894,14.9995,181200.0
2009-04-29 10:50:00,29.74,29.75,29.69,29.7,142700.0,14.9995,15.0045,14.9743,14.9793,142700.0
2009-04-29 11:00:00,29.7,29.74,29.68,29.73,102600.0,14.9793,14.9995,14.9692,14.9944,102600.0
2009-04-29 11:10:00,29.73,29.81,29.72,29.76,100700.0,14.9944,15.0348,14.9894,15.0096,100700.0
2009-04-29 11:20:00,29.76,29.9,29.76,29.86,116200.0,15.0096,15.0802,15.0096,15.06,116200.0
2009-04-29 11:30:00,29.87,29.87,29.81,29.84,62800.0,15.065,15.065,15.0348,15.0499,62800.0
2009-04-29 11:40:00,29.83,29.87,29.81,29.87,62600.0,15.0449,15.065,15.0348,15.065,62600.0
2009-04-29 11:50:00,29.87,29.89,29.82,29.82,43600.0,15.065,15.0751,15.0398,15.0398,43600.0
2009-04-29 12:00:00,29.82,29.85,29.81,29.83,29000.0,15.0398,15.055,15.0348,15.0449,29000.0
2009-04-29 12:10:00,29.83,29.9,29.82,29.86,30600.0,15.0449,15.0802,15.0398,15.06,30600.0
2009-04-29 12:20:00,29.86,29.9,29.82,29.88,48000.0,15.06,15.0802,15.0398,15.0701,48000.0
2009-04-29 12:30:00,29.87,29.87,29.79,29.8,59700.0,15.065,15.065,15.0247,15.0297,59700.0
2009-04-29 12:40:00,29.8,29.83,29.75,29.83,106100.0,15.0297,15.0449,15.0045,15.0449,106100.0
2009-04-29 12:50:00,29.82,29.85,29.76,29.78,92500.0,15.0398,15.055,15.0096,15.0196,92500.0
2009-04-29 13:00:00,29.78,29.79,29.76,29.76,41100.0,15.0196,15.0247,15.0096,15.0096,41100.0
2009-04-29 13:10:00,29.76,29.77,29.74,29.75,48500.0,15.0096,15.0146,14.9995,15.0045,48500.0
2009-04-29 13:20:00,29.75,29.8,29.73,29.79,145700.0,15.0045,15.0297,14.9944,15.0247,145700.0
2009-04-29 13:30:00,29.8,29.82,29.75,29.8,109600.0,15.0297,15.0398,15.0045,15.0297,109600.0
2009-04-29 13:40:00,29.82,29.85,29.76,29.78,71100.0,15.0398,15.055,15.0096,15.0196,71100.0
2009-04-29 13:50:00,29.77,29.83,29.77,29.8,71900.0,15.0146,15.0449,15.0146,15.0297,71900.0
2009-04-29 14:00:00,29.8,29.82,29.76,29.8,45500.0,15.0297,15.0398,15.0096,15.0297,45500.0
2009-04-29 14:10:00,29.8,29.93,29.72,29.73,66800.0,15.0297,15.0953,14.9894,14.9944,66800.0
2009-04-29 14:20:00,29.73,29.8,29.64,29.73,152500.0,14.9944,15.0297,14.949,14.9944,152500.0
2009-04-29 14:30:00,29.72,29.84,29.68,29.83,175000.0,14.9894,15.0499,14.9692,15.0449,175000.0
2009-04-29 14:40:00,29.83,29.85,29.65,29.68,121300.0,15.0449,15.055,14.9541,14.9692,121300.0
2009-04-29 14:50:00,29.68,29.73,29.6,29.67,152900.0,14.9692,14.9944,14.9289,14.9642,152900.0
2009-04-29 15:00:00,29.67,29.75,29.61,29.65,144600.0,14.9642,15.0045,14.9339,14.9541,144600.0
2009-04-29 15:10:00,29.65,29.75,29.6,29.67,146400.0,14.9541,15.0045,14.9289,14.9642,146400.0
2009-04-29 15:20:00,29.67,29.74,29.61,29.7,178200.0,14.9642,14.9995,14.9339,14.9793,178200.0
2009-04-29 15:30:00,29.69,29.75,29.63,29.64,293700.0,14.9743,15.0045,14.944,14.949,293700.0
2009-04-29 15:40:00,29.64,29.64,29.5,29.53,370600.0,14.949,14.949,14.8784,14.8936,370600.0
2009-04-29 15:50:00,29.53,29.63,29.44,29.6,568300.0,14.8936,14.944,14.8482,14.9289,568300.0
2009-04-30 09:30:00,30.5,30.52,30.04,30.34,326900.0,15.3828,15.3929,15.1508,15.3021,326900.0
2009-04-30 09:40:00,30.35,30.47,30.14,30.17,219100.0,15.3071,15.3677,15.2012,15.2163,219100.0
2009-04-30 09:50:00,30.18,30.22,30.09,30.14,201300.0,15.2214,15.2416,15.176,15.2012,201300.0
2009-04-30 10:00:00,30.15,30.29,30.13,30.17,194200.0,15.2063,15.2769,15.1962,15.2163,194200.0
2009-04-30 10:10:00,30.18,30.25,30.08,30.08,125300.0,15.2214,15.2567,15.171,15.171,125300.0
2009-04-30 10:20:00,30.09,30.15,30.05,30.07,110300.0,15.176,15.2063,15.1558,15.1659,110300.0
2009-04-30 10:30:00,30.08,30.1,29.93,29.99,105700.0,15.171,15.181,15.0953,15.1256,105700.0
2009-04-30 10:40:00,29.99,30.11,29.95,30.11,86500.0,15.1256,15.1861,15.1054,15.1861,86500.0
2009-04-30 10:50:00,30.11,30.22,30.11,30.17,158300.0,15.1861,15.2416,15.1861,15.2163,158300.0
2009-04-30 11:00:00,30.16,30.22,30.08,30.14,85600.0,15.2113,15.2416,15.171,15.2012,85600.0
2009-04-30 11:10:00,30.14,30.17,30.13,30.15,94100.0,15.2012,15.2163,15.1962,15.2063,94100.0
2009-04-30 11:20:00,30.15,30.18,30.05,30.06,112900.0,15.2063,15.2214,15.1558,15.1609,112900.0
2009-04-30 11:30:00,30.06,30.07,29.91,29.91,72900.0,15.1609,15.1659,15.0852,15.0852,72900.0
2009-04-30 11:40:00,29.92,29.99,29.9,29.97,86900.0,15.0903,15.1256,15.0802,15.1155,86900.0
2009-04-30 11:50:00,29.97,29.98,29.79,29.91,83000.0,15.1155,15.1205,15.0247,15.0852,83000.0
2009-04-30 12:00:00,29.91,29.96,29.87,29.87,68500.0,15.0852,15.1104,15.065,15.065,68500.0
2009-04-30 12:10:00,29.87,29.96,29.85,29.93,53200.0,15.065,15.1104,15.055,15.0953,53200.0
2009-04-30 12:20:00,29.93,29.96,29.88,29.9,84000.0,15.0953,15.1104,15.0701,15.0802,84000.0
2009-04-30 12:30:00,29.9,29.9,29.63,29.66,138400.0,15.0802,15.0802,14.944,14.9591,138400.0
2009-04-30 12:40:00,29.66,29.7,29.62,29.62,138800.0,14.9591,14.9793,14.939,14.939,138800.0
2009-04-30 12:50:00,29.63,29.79,29.62,29.79,78700.0,14.944,15.0247,14.939,15.0247,78700.0
2009-04-30 13:00:00,29.79,29.85,29.72,29.83,70600.0,15.0247,15.055,14.9894,15.0449,70600.0
2009-04-30 13:10:00,29.84,29.88,29.83,29.84,48100.0,15.0499,15.0701,15.0449,15.0499,48100.0
2009-04-30 13:20:00,29.84,29.92,29.8,29.91,67600.0,15.0499,15.0903,15.0297,15.0852,67600.0
2009-04-30 13:30:00,29.91,29.92,29.86,29.86,42000.0,15.0852,15.0903,15.06,15.06,42000.0
2009-04-30 13:40:00,29.86,29.92,29.85,29.85,48600.0,15.06,15.0903,15.055,15.055,48600.0
2009-04-30 13:50:00,29.85,29.94,29.83,29.94,67600.0,15.055,15.1003,15.0449,15.1003,67600.0
2009-04-30 14:00:00,29.94,30.02,29.93,30.0,77000.0,15.1003,15.1407,15.0953,15.1306,77000.0
2009-04-30 14:10:00,30.0,30.0,29.87,29.91,103600.0,15.1306,15.1306,15.065,15.0852,103600.0
2009-04-30 14:20:00,29.91,30.0,29.86,29.96,95100.0,15.0852,15.1306,15.06,15.1104,95100.0
2009-04-30 14:30:00,29.97,29.97,29.95,29.96,80500.0,15.1155,15.1155,15.1054,15.1104,80500.0
2009-04-30 14:40:00,29.95,29.95,29.8,29.82,49000.0,15.1054,15.1054,15.0297,15.0398,49000.0
2009-04-30 14:50:00,29.82,29.95,29.81,29.89,79200.0,15.0398,15.1054,15.0348,15.0751,79200.0
2009-04-30 15:00:00,29.9,29.9,29.8,29.85,93700.0,15.0802,15.0802,15.0297,15.055,93700.0
2009-04-30 15:10:00,29.84,29.91,29.75,29.81,119200.0,15.0499,15.0852,15.0045,15.0348,119200.0
2009-04-30 15:20:00,29.82,29.97,29.82,29.95,98000.0,15.0398,15.1155,15.0398,15.1054,98000.0
2009-04-30 15:30:00,29.94,30.12,29.93,30.07,181100.0,15.1003,15.1911,15.0953,15.1659,181100.0
2009-04-30 15:40:00,30.07,30.34,30.06,30.3,242000.0,15.1659,15.3021,15.1609,15.2819,242000.0
2009-04-30 15:50:00,30.31,30.34,30.06,30.15,401700.0,15.287,15.3021,15.1609,15.2063,401700.0
2009-05-01 09:30:00,30.2,30.54,30.19,30.54,105700.0,15.2315,15.403,15.2264,15.403,105700.0
2009-05-01 09:40:00,30.54,30.58,30.5,30.55,76500.0,15.403,15.4231,15.3828,15.408,76500.0
2009-05-01 09:50:00,30.53,30.6,30.42,30.5,74200.0,15.3979,15.4332,15.3424,15.3828,74200.0
2009-05-01 10:00:00,30.51,30.63,30.4,30.43,196700.0,15.3878,15.4483,15.3323,15.3475,196700.0
2009-05-01 10:10:00,30.43,30.47,30.36,30.36,68700.0,15.3475,15.3677,15.3122,15.3122,68700.0
2009-05-01 10:20:00,30.36,30.48,30.35,30.48,74800.0,15.3122,15.3727,15.3071,15.3727,74800.0
2009-05-01 10:30:00,30.48,30.65,30.47,30.64,122800.0,15.3727,15.4584,15.3677,15.4534,122800.0
2009-05-01 10:40:00,30.65,30.69,30.59,30.59,66600.0,15.4584,15.4786,15.4282,15.4282,66600.0
2009-05-01 10:50:00,30.59,30.73,30.58,30.73,64800.0,15.4282,15.4988,15.4231,15.4988,64800.0
2009-05-01 11:00:00,30.73,30.8,30.68,30.8,84000.0,15.4988,15.5341,15.4736,15.5341,84000.0
2009-05-01 11:10:00,30.79,30.85,30.74,30.77,95800.0,15.529,15.5593,15.5038,15.519,95800.0
2009-05-01 11:20:00,30.77,30.81,30.75,30.81,72400.0,15.519,15.5391,15.5089,15.5391,72400.0
2009-05-01 11:30:00,30.81,30.85,30.79,30.82,64800.0,15.5391,15.5593,15.529,15.5442,64800.0
2009-05-01 11:40:00,30.82,30.82,30.75,30.76,33200.0,15.5442,15.5442,15.5089,15.5139,33200.0
2009-05-01 11:50:00,30.75,30.78,30.74,30.78,49700.0,15.5089,15.524,15.5038,15.524,49700.0
2009-05-01 12:00:00,30.78,30.79,30.72,30.73,38400.0,15.524,15.529,15.4937,15.4988,38400.0
2009-05-01 12:10:00,30.73,30.76,30.69,30.74,42700.0,15.4988,15.5139,15.4786,15.5038,42700.0
2009-05-01 12:20:00,30.73,30.8,30.73,30.74,42700.0,15.4988,15.5341,15.4988,15.5038,42700.0
2009-05-01 12:30:00,30.74,30.85,30.74,30.85,49400.0,15.5038,15.5593,15.5038,15.5593,49400.0
2009-05-01 12:40:00,30.85,30.89,30.78,30.79,43900.0,15.5593,15.5795,15.524,15.529,43900.0
2009-05-01 12:50:00,30.79,30.81,30.72,30.77,71600.0,15.529,15.5391,15.4937,15.519,71600.0
2009-05-01 13:00:00,30.77,30.77,30.68,30.69,35200.0,15.519,15.519,15.4736,15.4786,35200.0
2009-05-01 13:10:00,30.68,30.8,30.68,30.77,29300.0,15.4736,15.5341,15.4736,15.519,29300.0
2009-05-01 13:20:00,30.77,30.77,30.75,30.77,31900.0,15.519,15.519,15.5089,15.519,31900.0
2009-05-01 13:30:00,30.77,30.82,30.72,30.81,56000.0,15.519,15.5442,15.4937,15.5391,56000.0
2009-05-01 13:40:00,30.81,30.85,30.8,30.85,46900.0,15.5391,15.5593,15.5341,15.5593,46900.0
2009-05-01 13:50:00,30.85,30.85,30.79,30.8,34900.0,15.5593,15.5593,15.529,15.5341,34900.0
2009-05-01 14:00:00,30.8,30.88,30.78,30.88,53900.0,15.5341,15.5744,15.524,15.5744,53900.0
2009-05-01 14:10:00,30.88,30.88,30.85,30.86,51500.0,15.5744,15.5744,15.5593,15.5644,51500.0
2009-05-01 14:20:00,30.86,30.87,30.84,30.85,52300.0,15.5644,15.5694,15.5543,15.5593,52300.0
2009-05-01 14:30:00,30.85,30.86,30.83,30.86,65700.0,15.5593,15.5644,15.5492,15.5644,65700.0
2009-05-01 14:40:00,30.83,30.93,30.83,30.9,84000.0,15.5492,15.5997,15.5492,15.5845,84000.0
2009-05-01 14:50:00,30.89,30.92,30.87,30.92,58000.0,15.5795,15.5946,15.5694,15.5946,58000.0
2009-05-01 15:00:00,30.91,30.94,30.88,30.89,92500.0,15.5896,15.6047,15.5744,15.5795,92500.0
2009-05-01 15:10:00,30.89,30.89,30.79,30.8,64700.0,15.5795,15.5795,15.529,15.5341,64700.0
2009-05-01 15:20:00,30.8,30.83,30.8,30.82,36800.0,15.5341,15.5492,15.5341,15.5442,36800.0
2009-05-01 15:30:00,30.81,30.89,30.77,30.89,130600.0,15.5391,15.5795,15.519,15.5795,130600.0
2009-05-01 15:40:00,30.89,30.91,30.86,30.91,146900.0,15.5795,15.5896,15.5644,15.5896,146900.0
2009-05-01 15:50:00,30.91,31.08,30.87,31.08,256600.0,15.5896,15.6753,15.5694,15.6753,256600.0
2009-05-04 09:30:00,31.33,31.48,31.1,31.3,190900.0,15.8014,15.8771,15.6854,15.7863,190900.0
2009-05-04 09:40:00,31.31,31.38,31.15,31.19,102200.0,15.7913,15.8266,15.7106,15.7308,102200.0
2009-05-04 09:50:00,31.19,31.23,31.09,31.19,75800.0,15.7308,15.751,15.6804,15.7308,75800.0
2009-05-04 10:00:00,31.2,31.48,31.18,31.42,138300.0,15.7358,15.8771,15.7257,15.8468,138300.0
2009-05-04 10:10:00,31.41,31.44,31.41,31.44,58200.0,15.8417,15.8569,15.8417,15.8569,58200.0
2009-05-04 10:20:00,31.44,31.47,31.41,31.42,54800.0,15.8569,15.872,15.8417,15.8468,54800.0
2009-05-04 10:30:00,31.43,31.43,31.39,31.39,35300.0,15.8518,15.8518,15.8317,15.8317,35300.0
2009-05-04 10:40:00,31.39,31.41,31.36,31.4,43500.0,15.8317,15.8417,15.8165,15.8367,43500.0
2009-05-04 10:50:00,31.39,31.41,31.37,31.38,58800.0,15.8317,15.8417,15.8216,15.8266,58800.0
2009-05-04 11:00:00,31.38,31.42,31.35,31.36,119100.0,15.8266,15.8468,15.8115,15.8165,119100.0
2009-05-04 11:10:00,31.37,31.42,31.36,31.42,81000.0,15.8216,15.8468,15.8165,15.8468,81000.0
2009-05-04 11:20:00,31.43,31.45,31.36,31.39,75800.0,15.8518,15.8619,15.8165,15.8317,75800.0
2009-05-04 11:30:00,31.4,31.44,31.36,31.44,63500.0,15.8367,15.8569,15.8165,15.8569,63500.0
2009-05-04 11:40:00,31.43,31.44,31.39,31.42,58500.0,15.8518,15.8569,15.8317,15.8468,58500.0
2009-05-04 11:50:00,31.43,31.48,31.4,31.42,58500.0,15.8518,15.8771,15.8367,15.8468,58500.0
2009-05-04 12:00:00,31.41,31.52,31.41,31.41,64700.0,15.8417,15.8972,15.8417,15.8417,64700.0
2009-05-04 12:10:00,31.4,31.45,31.37,31.44,38000.0,15.8367,15.8619,15.8216,15.8569,38000.0
2009-05-04 12:20:00,31.44,31.44,31.37,31.38,44000.0,15.8569,15.8569,15.8216,15.8266,44000.0
2009-05-04 12:30:00,31.38,31.43,31.38,31.43,37100.0,15.8266,15.8518,15.8266,15.8518,37100.0
2009-05-04 12:40:00,31.42,31.51,31.41,31.49,29400.0,15.8468,15.8922,15.8417,15.8821,29400.0
2009-05-04 12:50:00,31.49,31.49,31.38,31.39,33900.0,15.8821,15.8821,15.8266,15.8317,33900.0
2009-05-04 13:00:00,31.4,31.43,31.36,31.41,43100.0,15.8367,15.8518,15.8165,15.8417,43100.0
2009-05-04 13:10:00,31.41,31.46,31.4,31.4,33800.0,15.8417,15.867,15.8367,15.8367,33800.0
2009-05-04 13:20:00,31.4,31.46,31.39,31.41,32300.0,15.8367,15.867,15.8317,15.8417,32300.0
2009-05-04 13:30:00,31.41,31.48,31.41,31.45,26400.0,15.8417,15.8771,15.8417,15.8619,26400.0
2009-05-04 13:40:00,31.44,31.46,31.42,31.46,20900.0,15.8569,15.867,15.8468,15.867,20900.0
2009-05-04 13:50:00,31.45,31.46,31.37,31.37,20500.0,15.8619,15.867,15.8216,15.8216,20500.0
2009-05-04 14:00:00,31.38,31.38,31.33,31.33,42700.0,15.8266,15.8266,15.8014,15.8014,42700.0
2009-05-04 14:10:00,31.32,31.39,31.32,31.38,31800.0,15.7964,15.8317,15.7964,15.8266,31800.0
2009-05-04 14:20:00,31.38,31.53,31.38,31.53,39600.0,15.8266,15.9023,15.8266,15.9023,39600.0
2009-05-04 14:30:00,31.52,31.52,31.45,31.5,61200.0,15.8972,15.8972,15.8619,15.8871,61200.0
2009-05-04 14:40:00,31.5,31.6,31.5,31.56,88800.0,15.8871,15.9376,15.8871,15.9174,88800.0
2009-05-04 14:50:00,31.56,31.6,31.5,31.59,81300.0,15.9174,15.9376,15.8871,15.9325,81300.0
2009-05-04 15:00:00,31.59,31.6,31.48,31.5,79800.0,15.9325,15.9376,15.8771,15.8871,79800.0
2009-05-04 15:10:00,31.5,31.51,31.41,31.43,69800.0,15.8871,15.8922,15.8417,15.8518,69800.0
2009-05-04 15:20:00,31.43,31.46,31.4,31.46,73300.0,15.8518,15.867,15.8367,15.867,73300.0
2009-05-04 15:30:00,31.46,31.51,31.42,31.51,139800.0,15.867,15.8922,15.8468,15.8922,139800.0
2009-05-04 15:40:00,31.51,31.56,31.45,31.45,202300.0,15.8922,15.9174,15.8619,15.8619,202300.0
2009-05-04 15:50:00,31.45,31.59,31.44,31.59,356000.0,15.8619,15.9325,15.8569,15.9325,356000.0
2009-05-05 09:30:00,31.55,31.71,31.51,31.65,93600.0,15.9124,15.9931,15.8922,15.9628,93600.0
2009-05-05 09:40:00,31.65,31.77,31.5,31.77,66300.0,15.9628,16.0233,15.8871,16.0233,66300.0
2009-05-05 09:50:00,31.74,31.76,31.51,31.55,33000.0,16.0082,16.0183,15.8922,15.9124,33000.0
2009-05-05 10:00:00,31.55,31.61,31.47,31.5,68600.0,15.9124,15.9426,15.872,15.8871,68600.0
2009-05-05 10:10:00,31.51,31.58,31.44,31.46,39500.0,15.8922,15.9275,15.8569,15.867,39500.0
2009-05-05 10:20:00,31.44,31.53,31.39,31.43,85800.0,15.8569,15.9023,15.8317,15.8518,85800.0
2009-05-05 10:30:00,31.42,31.46,31.36,31.38,41000.0,15.8468,15.867,15.8165,15.8266,41000.0
2009-05-05 10:40:00,31.39,31.52,31.39,31.44,69200.0,15.8317,15.8972,15.8317,15.8569,69200.0
2009-05-05 10:50:00,31.43,31.44,31.39,31.41,63500.0,15.8518,15.8569,15.8317,15.8417,63500.0
2009-05-05 11:00:00,31.42,31.46,31.4,31.4,82900.0,15.8468,15.867,15.8367,15.8367,82900.0
2009-05-05 11:10:00,31.39,31.41,31.35,31.39,46600.0,15.8317,15.8417,15.8115,15.8317,46600.0
2009-05-05 11:20:00,31.39,31.55,31.39,31.55,70300.0,15.8317,15.9124,15.8317,15.9124,70300.0
2009-05-05 11:30:00,31.55,31.7,31.54,31.57,125100.0,15.9124,15.988,15.9073,15.9224,125100.0
2009-05-05 11:40:00,31.58,31.58,31.55,31.58,31100.0,15.9275,15.9275,15.9124,15.9275,31100.0
2009-05-05 11:50:00,31.57,31.63,31.57,31.62,38600.0,15.9224,15.9527,15.9224,15.9477,38600.0
2009-05-05 12:00:00,31.62,31.65,31.6,31.61,29300.0,15.9477,15.9628,15.9376,15.9426,29300.0
2009-05-05 12:10:00,31.61,31.63,31.6,31.63,18300.0,15.9426,15.9527,15.9376,15.9527,18300.0
2009-05-05 12:20:00,31.62,31.62,31.53,31.54,34600.0,15.9477,15.9477,15.9023,15.9073,34600.0
2009-05-05 12:30:00,31.54,31.56,31.5,31.56,46500.0,15.9073,15.9174,15.8871,15.9174,46500.0
2009-05-05 12:40:00,31.56,31.58,31.55,31.57,34700.0,15.9174,15.9275,15.9124,15.9224,34700.0
2009-05-05 12:50:00,31.57,31.67,31.57,31.65,173300.0,15.9224,15.9729,15.9224,15.9628,173300.0
2009-05-05 13:00:00,31.66,31.71,31.64,31.67,47900.0,15.9678,15.9931,15.9577,15.9729,47900.0
2009-05-05 13:10:00,31.68,31.7,31.64,31.64,34800.0,15.9779,15.988,15.9577,15.9577,34800.0
2009-05-05 13:20:00,31.65,31.66,31.63,31.63,40400.0,15.9628,15.9678,15.9527,15.9527,40400.0
2009-05-05 13:30:00,31.63,31.64,31.61,31.63,46900.0,15.9527,15.9577,15.9426,15.9527,46900.0
2009-05-05 13:40:00,31.63,31.66,31.62,31.65,48000.0,15.9527,15.9678,15.9477,15.9628,48000.0
2009-05-05 13:50:00,31.66,31.68,31.66,31.66,51300.0,15.9678,15.9779,15.9678,15.9678,51300.0
2009-05-05 14:00:00,31.66,31.68,31.66,31.66,42300.0,15.9678,15.9779,15.9678,15.9678,42300.0
2009-05-05 14:10:00,31.66,31.67,31.64,31.65,39800.0,15.9678,15.9729,15.9577,15.9628,39800.0
2009-05-05 14:20:00,31.65,31.66,31.62,31.62,81100.0,15.9628,15.9678,15.9477,15.9477,81100.0
2009-05-05 14:30:00,31.62,31.65,31.6,31.65,103700.0,15.9477,15.9628,15.9376,15.9628,103700.0
2009-05-05 14:40:00,31.64,31.68,31.62,31.66,67900.0,15.9577,15.9779,15.9477,15.9678,67900.0
2009-05-05 14:50:00,31.66,31.74,31.6,31.7,108400.0,15.9678,16.0082,15.9376,15.988,108400.0
2009-05-05 15:00:00,31.69,31.73,31.65,31.66,90900.0,15.983,16.0031,15.9628,15.9678,90900.0
2009-05-05 15:10:00,31.65,31.66,31.58,31.64,102200.0,15.9628,15.9678,15.9275,15.9577,102200.0
2009-05-05 15:20:00,31.65,31.66,31.59,31.59,83100.0,15.9628,15.9678,15.9325,15.9325,83100.0
2009-05-05 15:30:00,31.6,31.68,31.59,31.66,79500.0,15.9376,15.9779,15.9325,15.9678,79500.0
2009-05-05 15:40:00,31.65,31.66,31.56,31.6,127700.0,15.9628,15.9678,15.9174,15.9376,127700.0
2009-05-05 15:50:00,31.6,31.66,31.53,31.66,186300.0,15.9376,15.9678,15.9023,15.9678,186300.0
2009-05-06 09:30:00,31.9,31.97,31.52,31.63,64400.0,16.0889,16.1242,15.8972,15.9527,64400.0
2009-05-06 09:40:00,31.61,31.69,31.47,31.48,38800.0,15.9426,15.983,15.872,15.8771,38800.0
2009-05-06 09:50:00,31.48,31.5,31.35,31.35,54500.0,15.8771,15.8871,15.8115,15.8115,54500.0
2009-05-06 10:00:00,31.36,31.61,31.35,31.59,61100.0,15.8165,15.9426,15.8115,15.9325,61100.0
2009-05-06 10:10:00,31.59,31.6,31.42,31.5,50700.0,15.9325,15.9376,15.8468,15.8871,50700.0
2009-05-06 10:20:00,31.51,31.76,31.5,31.7,61700.0,15.8922,16.0183,15.8871,15.988,61700.0
2009-05-06 10:30:00,31.71,31.78,31.71,31.72,41700.0,15.9931,16.0284,15.9931,15.9981,41700.0
2009-05-06 10:40:00,31.72,31.76,31.68,31.69,34400.0,15.9981,16.0183,15.9779,15.983,34400.0
2009-05-06 10:50:00,31.69,31.73,31.63,31.67,44700.0,15.983,16.0031,15.9527,15.9729,44700.0
2009-05-06 11:00:00,31.68,31.73,31.6,31.61,61600.0,15.9779,16.0031,15.9376,15.9426,61600.0
2009-05-06 11:10:00,31.62,31.63,31.49,31.5,84900.0,15.9477,15.9527,15.8821,15.8871,84900.0
2009-05-06 11:20:00,31.49,31.5,31.44,31.5,45000.0,15.8821,15.8871,15.8569,15.8871,45000.0
2009-05-06 11:30:00,31.5,31.54,31.47,31.51,45600.0,15.8871,15.9073,15.872,15.8922,45600.0
2009-05-06 11:40:00,31.5,31.53,31.48,31.53,10100.0,15.8871,15.9023,15.8771,15.9023,10100.0
2009-05-06 11:50:00,31.53,31.63,31.53,31.61,41000.0,15.9023,15.9527,15.9023,15.9426,41000.0
2009-05-06 12:00:00,31.6,31.61,31.56,31.57,27000.0,15.9376,15.9426,15.9174,15.9224,27000.0
2009-05-06 12:10:00,31.57,31.64,31.57,31.61,41400.0,15.9224,15.9577,15.9224,15.9426,41400.0
2009-05-06 12:20:00,31.61,31.63,31.58,31.58,29900.0,15.9426,15.9527,15.9275,15.9275,29900.0
2009-05-06 12:30:00,31.58,31.58,31.51,31.52,30600.0,15.9275,15.9275,15.8922,15.8972,30600.0
2009-05-06 12:40:00,31.52,31.56,31.46,31.47,56700.0,15.8972,15.9174,15.867,15.872,56700.0
2009-05-06 12:50:00,31.46,31.52,31.46,31.47,41100.0,15.867,15.8972,15.867,15.872,41100.0
2009-05-06 13:00:00,31.46,31.48,31.4,31.42,32400.0,15.867,15.8771,15.8367,15.8468,32400.0
2009-05-06 13:10:00,31.42,31.45,31.41,31.44,42600.0,15.8468,15.8619,15.8417,15.8569,42600.0
2009-05-06 13:20:00,31.44,31.46,31.36,31.37,50500.0,15.8569,15.867,15.8165,15.8216,50500.0
2009-05-06 13:30:00,31.37,31.42,31.34,31.36,46400.0,15.8216,15.8468,15.8064,15.8165,46400.0
2009-05-06 13:40:00,31.37,31.45,31.34,31.43,47300.0,15.8216,15.8619,15.8064,15.8518,47300.0
2009-05-06 13:50:00,31.44,31.5,31.39,31.49,45500.0,15.8569,15.8871,15.8317,15.8821,45500.0
2009-05-06 14:00:00,31.49,31.51,31.35,31.35,89200.0,15.8821,15.8922,15.8115,15.8115,89200.0
2009-05-06 14:10:00,31.35,31.41,31.35,31.35,42200.0,15.8115,15.8417,15.8115,15.8115,42200.0
2009-05-06 14:20:00,31.36,31.38,31.34,31.34,49400.0,15.8165,15.8266,15.8064,15.8064,49400.0
2009-05-06 14:30:00,31.35,31.42,31.33,31.4,58100.0,15.8115,15.8468,15.8014,15.8367,58100.0
2009-05-06 14:40:00,31.41,31.48,31.39,31.46,62300.0,15.8417,15.8771,15.8317,15.867,62300.0
2009-05-06 14:50:00,31.46,31.5,31.36,31.38,51900.0,15.867,15.8871,15.8165,15.8266,51900.0
2009-05-06 15:00:00,31.37,31.43,31.37,31.43,46000.0,15.8216,15.8518,15.8216,15.8518,46000.0
2009-05-06 15:10:00,31.42,31.45,31.38,31.41,39200.0,15.8468,15.8619,15.8266,15.8417,39200.0
2009-05-06 15:20:00,31.42,31.47,31.4,31.44,90100.0,15.8468,15.872,15.8367,15.8569,90100.0
2009-05-06 15:30:00,31.43,31.52,31.4,31.47,108300.0,15.8518,15.8972,15.8367,15.872,108300.0
2009-05-06 15:40:00,31.47,31.51,31.42,31.5,125700.0,15.872,15.8922,15.8468,15.8871,125700.0
2009-05-06 15:50:00,31.5,31.54,31.4,31.54,194800.0,15.8871,15.9073,15.8367,15.9073,194800.0
2009-05-07 09:30:00,31.81,31.81,31.44,31.46,90900.0,16.0435,16.0435,15.8569,15.867,90900.0
2009-05-07 09:40:00,31.44,31.47,31.37,31.43,58100.0,15.8569,15.872,15.8216,15.8518,58100.0
2009-05-07 09:50:00,31.44,31.7,31.42,31.7,42800.0,15.8569,15.988,15.8468,15.988,42800.0
2009-05-07 10:00:00,31.69,31.84,31.65,31.84,87300.0,15.983,16.0586,15.9628,16.0586,87300.0
2009-05-07 10:10:00,31.83,31.88,31.74,31.83,67800.0,16.0536,16.0788,16.0082,16.0536,67800.0
2009-05-07 10:20:00,31.84,31.84,31.69,31.74,66800.0,16.0586,16.0586,15.983,16.0082,66800.0
2009-05-07 10:30:00,31.74,31.9,31.74,31.87,65300.0,16.0082,16.0889,16.0082,16.0737,65300.0
2009-05-07 10:40:00,31.86,31.89,31.79,31.85,63600.0,16.0687,16.0838,16.0334,16.0637,63600.0
2009-05-07 10:50:00,31.85,31.86,31.82,31.83,53700.0,16.0637,16.0687,16.0485,16.0536,53700.0
2009-05-07 11:00:00,31.82,31.9,31.8,31.85,55500.0,16.0485,16.0889,16.0384,16.0637,55500.0
2009-05-07 11:10:00,31.84,31.96,31.84,31.95,124200.0,16.0586,16.1191,16.0586,16.1141,124200.0
2009-05-07 11:20:00,31.95,32.01,31.92,32.01,63800.0,16.1141,16.1444,16.099,16.1444,63800.0
2009-05-07 11:30:00,32.02,32.02,31.91,31.97,79600.0,16.1494,16.1494,16.0939,16.1242,79600.0
2009-05-07 11:40:00,31.97,32.04,31.97,32.0,61900.0,16.1242,16.1595,16.1242,16.1393,61900.0
2009-05-07 11:50:00,32.01,32.05,31.93,31.94,47800.0,16.1444,16.1645,16.104,16.1091,47800.0
2009-05-07 12:00:00,31.95,31.95,31.9,31.94,35000.0,16.1141,16.1141,16.0889,16.1091,35000.0
2009-05-07 12:10:00,31.94,31.95,31.82,31.83,30400.0,16.1091,16.1141,16.0485,16.0536,30400.0
2009-05-07 12:20:00,31.83,31.83,31.8,31.8,24900.0,16.0536,16.0536,16.0384,16.0384,24900.0
2009-05-07 12:30:00,31.81,31.85,31.77,31.84,35600.0,16.0435,16.0637,16.0233,16.0586,35600.0
2009-05-07 12:40:00,31.84,31.89,31.84,31.89,53300.0,16.0586,16.0838,16.0586,16.0838,53300.0
2009-05-07 12:50:00,31.89,31.91,31.89,31.89,21100.0,16.0838,16.0939,16.0838,16.0838,21100.0
2009-05-07 13:00:00,31.89,32.01,31.87,32.01,78900.0,16.0838,16.1444,16.0737,16.1444,78900.0
2009-05-07 13:10:00,32.0,32.0,31.95,31.98,33700.0,16.1393,16.1393,16.1141,16.1292,33700.0
2009-05-07 13:20:00,31.98,31.99,31.93,31.96,44800.0,16.1292,16.1343,16.104,16.1191,44800.0
2009-05-07 13:30:00,31.96,32.07,31.95,32.07,74100.0,16.1191,16.1746,16.1141,16.1746,74100.0
2009-05-07 13:40:00,32.06,32.06,31.99,32.0,71700.0,16.1696,16.1696,16.1343,16.1393,71700.0
2009-05-07 13:50:00,31.99,32.01,31.91,31.93,59200.0,16.1343,16.1444,16.0939,16.104,59200.0
2009-05-07 14:00:00,31.93,31.96,31.88,31.89,50900.0,16.104,16.1191,16.0788,16.0838,50900.0
2009-05-07 14:10:00,31.88,31.9,31.82,31.87,63200.0,16.0788,16.0889,16.0485,16.0737,63200.0
2009-05-07 14:20:00,31.87,31.89,31.85,31.85,32300.0,16.0737,16.0838,16.0637,16.0637,32300.0
2009-05-07 14:30:00,31.85,31.91,31.81,31.82,42600.0,16.0637,16.0939,16.0435,16.0485,42600.0
2009-05-07 14:40:00,31.82,31.83,31.78,31.82,33100.0,16.0485,16.0536,16.0284,16.0485,33100.0
2009-05-07 14:50:00,31.82,31.9,31.8,31.86,52500.0,16.0485,16.0889,16.0384,16.0687,52500.0
2009-05-07 15:00:00,31.87,31.92,31.81,31.85,63300.0,16.0737,16.099,16.0435,16.0637,63300.0
2009-05-07 15:10:00,31.85,31.89,31.82,31.83,81300.0,16.0637,16.0838,16.0485,16.0536,81300.0
2009-05-07 15:20:00,31.82,31.92,31.81,31.9,106700.0,16.0485,16.099,16.0435,16.0889,106700.0
2009-05-07 15:30:00,31.89,31.9,31.74,31.85,141400.0,16.0838,16.0889,16.0082,16.0637,141400.0
2009-05-07 15:40:00,31.86,31.88,31.8,31.88,128300.0,16.0687,16.0788,16.0384,16.0788,128300.0
2009-05-07 15:50:00,31.88,31.92,31.78,31.82,212900.0,16.0788,16.099,16.0284,16.0485,212900.0
2009-05-08 09:30:00,32.22,32.31,32.0,32.31,99300.0,16.2503,16.2957,16.1393,16.2957,99300.0
2009-05-08 09:40:00,32.31,32.46,32.3,32.43,79100.0,16.2957,16.3713,16.2906,16.3562,79100.0
2009-05-08 09:50:00,32.41,32.42,32.23,32.24,73100.0,16.3461,16.3511,16.2553,16.2604,73100.0
2009-05-08 10:00:00,32.25,32.25,32.07,32.09,126900.0,16.2654,16.2654,16.1746,16.1847,126900.0
2009-05-08 10:10:00,32.09,32.26,32.02,32.18,129700.0,16.1847,16.2704,16.1494,16.2301,129700.0
2009-05-08 10:20:00,32.18,32.35,32.14,32.33,107900.0,16.2301,16.3158,16.2099,16.3058,107900.0
2009-05-08 10:30:00,32.33,32.49,32.31,32.49,93100.0,16.3058,16.3864,16.2957,16.3864,93100.0
2009-05-08 10:40:00,32.5,32.68,32.48,32.57,96600.0,16.3915,16.4823,16.3814,16.4268,96600.0
2009-05-08 10:50:00,32.57,32.65,32.54,32.59,98100.0,16.4268,16.4671,16.4117,16.4369,98100.0
2009-05-08 11:00:00,32.59,32.71,32.58,32.61,74900.0,16.4369,16.4974,16.4318,16.447,74900.0
2009-05-08 11:10:00,32.61,32.64,32.59,32.63,63400.0,16.447,16.4621,16.4369,16.4571,63400.0
2009-05-08 11:20:00,32.63,32.63,32.52,32.53,52700.0,16.4571,16.4571,16.4016,16.4066,52700.0
2009-05-08 11:30:00,32.53,32.53,32.37,32.37,75900.0,16.4066,16.4066,16.3259,16.3259,75900.0
2009-05-08 11:40:00,32.37,32.44,32.36,32.39,41100.0,16.3259,16.3612,16.3209,16.336,41100.0
2009-05-08 11:50:00,32.39,32.45,32.39,32.44,31800.0,16.336,16.3663,16.336,16.3612,31800.0
2009-05-08 12:00:00,32.45,32.45,32.34,32.35,50700.0,16.3663,16.3663,16.3108,16.3158,50700.0
2009-05-08 12:10:00,32.35,32.35,32.23,32.25,71600.0,16.3158,16.3158,16.2553,16.2654,71600.0
2009-05-08 12:20:00,32.25,32.25,32.13,32.13,98900.0,16.2654,16.2654,16.2049,16.2049,98900.0
2009-05-08 12:30:00,32.13,32.16,32.08,32.09,64800.0,16.2049,16.22,16.1797,16.1847,64800.0
2009-05-08 12:40:00,32.1,32.11,32.06,32.07,64200.0,16.1897,16.1948,16.1696,16.1746,64200.0
2009-05-08 12:50:00,32.07,32.32,32.06,32.28,74600.0,16.1746,16.3007,16.1696,16.2805,74600.0
2009-05-08 13:00:00,32.28,32.29,32.12,32.13,47400.0,16.2805,16.2856,16.1998,16.2049,47400.0
2009-05-08 13:10:00,32.12,32.19,32.12,32.19,44600.0,16.1998,16.2351,16.1998,16.2351,44600.0
2009-05-08 13:20:00,32.18,32.22,32.17,32.19,33600.0,16.2301,16.2503,16.2251,16.2351,33600.0
2009-05-08 13:30:00,32.19,32.19,32.11,32.12,51400.0,16.2351,16.2351,16.1948,16.1998,51400.0
2009-05-08 13:40:00,32.12,32.23,32.11,32.23,64300.0,16.1998,16.2553,16.1948,16.2553,64300.0
2009-05-08 13:50:00,32.23,32.23,32.15,32.16,34200.0,16.2553,16.2553,16.215,16.22,34200.0
2009-05-08 14:00:00,32.16,32.17,32.09,32.1,64700.0,16.22,16.2251,16.1847,16.1897,64700.0
2009-05-08 14:10:00,32.1,32.18,32.09,32.12,55400.0,16.1897,16.2301,16.1847,16.1998,55400.0
2009-05-08 14:20:00,32.12,32.15,32.08,32.12,69200.0,16.1998,16.215,16.1797,16.1998,69200.0
2009-05-08 14:30:00,32.13,32.16,32.09,32.1,45800.0,16.2049,16.22,16.1847,16.1897,45800.0
2009-05-08 14:40:00,32.1,32.16,32.07,32.15,81200.0,16.1897,16.22,16.1746,16.215,81200.0
2009-05-08 14:50:00,32.15,32.16,32.04,32.04,46600.0,16.215,16.22,16.1595,16.1595,46600.0
2009-05-08 15:00:00,32.04,32.05,31.9,31.91,67500.0,16.1595,16.1645,16.0889,16.0939,67500.0
2009-05-08 15:10:00,31.9,31.92,31.81,31.81,84600.0,16.0889,16.099,16.0435,16.0435,84600.0
2009-05-08 15:20:00,31.81,31.82,31.75,31.75,95900.0,16.0435,16.0485,16.0132,16.0132,95900.0
2009-05-08 15:30:00,31.75,31.76,31.67,31.7,119300.0,16.0132,16.0183,15.9729,15.988,119300.0
2009-05-08 15:40:00,31.7,31.82,31.7,31.74,169900.0,15.988,16.0485,15.988,16.0082,169900.0
2009-05-08 15:50:00,31.73,31.87,31.68,31.87,206300.0,16.0031,16.0737,15.9779,16.0737,206300.0
2009-05-11 09:30:00,31.75,31.82,31.55,31.78,78900.0,16.0132,16.0485,15.9124,16.0284,78900.0
2009-05-11 09:40:00,31.8,31.82,31.64,31.69,59700.0,16.0384,16.0485,15.9577,15.983,59700.0
2009-05-11 09:50:00,31.71,31.91,31.69,31.8,94600.0,15.9931,16.0939,15.983,16.0384,94600.0
2009-05-11 10:00:00,31.79,31.81,31.68,31.68,81600.0,16.0334,16.0435,15.9779,15.9779,81600.0
2009-05-11 10:10:00,31.69,31.77,31.61,31.77,99700.0,15.983,16.0233,15.9426,16.0233,99700.0
2009-05-11 10:20:00,31.77,31.78,31.5,31.5,99400.0,16.0233,16.0284,15.8871,15.8871,99400.0
2009-05-11 10:30:00,31.51,31.74,31.46,31.51,84200.0,15.8922,16.0082,15.867,15.8922,84200.0
2009-05-11 10:40:00,31.51,31.55,31.43,31.46,51100.0,15.8922,15.9124,15.8518,15.867,51100.0
2009-05-11 10:50:00,31.46,31.61,31.46,31.58,92600.0,15.867,15.9426,15.867,15.9275,92600.0
2009-05-11 11:00:00,31.57,31.63,31.49,31.54,57100.0,15.9224,15.9527,15.8821,15.9073,57100.0
2009-05-11 11:10:00,31.53,31.63,31.51,31.51,43600.0,15.9023,15.9527,15.8922,15.8922,43600.0
2009-05-11 11:20:00,31.52,31.58,31.48,31.48,44700.0,15.8972,15.9275,15.8771,15.8771,44700.0
2009-05-11 11:30:00,31.48,31.53,31.45,31.52,48000.0,15.8771,15.9023,15.8619,15.8972,48000.0
2009-05-11 11:40:00,31.53,31.57,31.5,31.55,38900.0,15.9023,15.9224,15.8871,15.9124,38900.0
2009-05-11 11:50:00,31.56,31.6,31.48,31.58,64200.0,15.9174,15.9376,15.8771,15.9275,64200.0
2009-05-11 12:00:00,31.58,31.64,31.56,31.56,56200.0,15.9275,15.9577,15.9174,15.9174,56200.0
2009-05-11 12:10:00,31.56,31.6,31.5,31.59,53900.0,15.9174,15.9376,15.8871,15.9325,53900.0
2009-05-11 12:20:00,31.59,31.66,31.57,31.62,30400.0,15.9325,15.9678,15.9224,15.9477,30400.0
2009-05-11 12:30:00,31.62,31.68,31.59,31.65,36000.0,15.9477,15.9779,15.9325,15.9628,36000.0
2009-05-11 12:40:00,31.65,31.67,31.63,31.64,36800.0,15.9628,15.9729,15.9527,15.9577,36800.0
2009-05-11 12:50:00,31.64,31.65,31.58,31.64,34000.0,15.9577,15.9628,15.9275,15.9577,34000.0
2009-05-11 13:00:00,31.64,31.66,31.54,31.6,55500.0,15.9577,15.9678,15.9073,15.9376,55500.0
2009-05-11 13:10:00,31.6,31.68,31.58,31.66,34300.0,15.9376,15.9779,15.9275,15.9678,34300.0
2009-05-11 13:20:00,31.66,31.68,31.61,31.66,40000.0,15.9678,15.9779,15.9426,15.9678,40000.0
2009-05-11 13:30:00,31.65,31.73,31.64,31.66,63900.0,15.9628,16.0031,15.9577,15.9678,63900.0
2009-05-11 13:40:00,31.66,31.71,31.65,31.68,52600.0,15.9678,15.9931,15.9628,15.9779,52600.0
2009-05-11 13:50:00,31.68,31.68,31.65,31.65,27400.0,15.9779,15.9779,15.9628,15.9628,27400.0
2009-05-11 14:00:00,31.66,31.68,31.63,31.68,51600.0,15.9678,15.9779,15.9527,15.9779,51600.0
2009-05-11 14:10:00,31.68,31.74,31.68,31.7,61600.0,15.9779,16.0082,15.9779,15.988,61600.0
2009-05-11 14:20:00,31.69,31.78,31.67,31.78,49500.0,15.983,16.0284,15.9729,16.0284,49500.0
2009-05-11 14:30:00,31.77,31.82,31.75,31.8,88800.0,16.0233,16.0485,16.0132,16.0384,88800.0
2009-05-11 14:40:00,31.81,31.86,31.78,31.83,99800.0,16.0435,16.0687,16.0284,16.0536,99800.0
2009-05-11 14:50:00,31.84,31.88,31.83,31.88,62000.0,16.0586,16.0788,16.0536,16.0788,62000.0
2009-05-11 15:00:00,31.87,31.9,31.82,31.84,82000.0,16.0737,16.0889,16.0485,16.0586,82000.0
2009-05-11 15:10:00,31.83,31.89,31.82,31.82,59600.0,16.0536,16.0838,16.0485,16.0485,59600.0
2009-05-11 15:20:00,31.83,31.84,31.74,31.78,90400.0,16.0536,16.0586,16.0082,16.0284,90400.0
2009-05-11 15:30:00,31.77,31.78,31.71,31.76,119000.0,16.0233,16.0284,15.9931,16.0183,119000.0
2009-05-11 15:40:00,31.76,31.86,31.71,31.82,101200.0,16.0183,16.0687,15.9931,16.0485,101200.0
2009-05-11 15:50:00,31.83,31.89,31.72,31.77,199800.0,16.0536,16.0838,15.9981,16.0233,199800.0
2009-05-12 09:30:00,31.97,32.04,31.62,31.87,72900.0,16.1242,16.1595,15.9477,16.0737,72900.0
2009-05-12 09:40:00,31.84,32.04,31.84,32.04,38600.0,16.0586,16.1595,16.0586,16.1595,38600.0
2009-05-12 09:50:00,32.02,32.14,31.92,32.01,53800.0,16.1494,16.2099,16.099,16.1444,53800.0
2009-05-12 10:00:00,32.01,32.01,31.86,31.87,60500.0,16.1444,16.1444,16.0687,16.0737,60500.0
2009-05-12 10:10:00,31.84,31.92,31.82,31.88,53300.0,16.0586,16.099,16.0485,16.0788,53300.0
2009-05-12 10:20:00,31.88,32.01,31.82,31.9,66400.0,16.0788,16.1444,16.0485,16.0889,66400.0
2009-05-12 10:30:00,31.89,31.92,31.85,31.9,29700.0,16.0838,16.099,16.0637,16.0889,29700.0
2009-05-12 10:40:00,31.91,31.98,31.89,31.95,31300.0,16.0939,16.1292,16.0838,16.1141,31300.0
2009-05-12 10:50:00,31.95,32.0,31.86,32.0,52700.0,16.1141,16.1393,16.0687,16.1393,52700.0
2009-05-12 11:00:00,32.01,32.03,31.77,31.84,52700.0,16.1444,16.1544,16.0233,16.0586,52700.0
2009-05-12 11:10:00,31.84,31.89,31.8,31.89,30300.0,16.0586,16.0838,16.0384,16.0838,30300.0
2009-05-12 11:20:00,31.88,31.96,31.78,31.82,76600.0,16.0788,16.1191,16.0284,16.0485,76600.0
2009-05-12 11:30:00,31.83,31.96,31.81,31.92,43600.0,16.0536,16.1191,16.0435,16.099,43600.0
2009-05-12 11:40:00,31.92,31.94,31.85,31.88,34900.0,16.099,16.1091,16.0637,16.0788,34900.0
2009-05-12 11:50:00,31.88,31.92,31.87,31.91,38100.0,16.0788,16.099,16.0737,16.0939,38100.0
2009-05-12 12:00:00,31.92,31.98,31.88,31.88,36500.0,16.099,16.1292,16.0788,16.0788,36500.0
2009-05-12 12:10:00,31.88,31.97,31.84,31.91,44800.0,16.0788,16.1242,16.0586,16.0939,44800.0
2009-05-12 12:20:00,31.91,31.96,31.86,31.89,51700.0,16.0939,16.1191,16.0687,16.0838,51700.0
2009-05-12 12:30:00,31.9,31.91,31.86,31.89,36700.0,16.0889,16.0939,16.0687,16.0838,36700.0
2009-05-12 12:40:00,31.89,31.9,31.83,31.83,40000.0,16.0838,16.0889,16.0536,16.0536,40000.0
2009-05-12 12:50:00,31.83,31.87,31.8,31.8,29300.0,16.0536,16.0737,16.0384,16.0384,29300.0
2009-05-12 13:00:00,31.8,31.84,31.77,31.79,37100.0,16.0384,16.0586,16.0233,16.0334,37100.0
2009-05-12 13:10:00,31.79,31.82,31.76,31.78,43700.0,16.0334,16.0485,16.0183,16.0284,43700.0
2009-05-12 13:20:00,31.78,31.8,31.75,31.79,27300.0,16.0284,16.0384,16.0132,16.0334,27300.0
2009-05-12 13:30:00,31.79,31.82,31.76,31.78,39600.0,16.0334,16.0485,16.0183,16.0284,39600.0
2009-05-12 13:40:00,31.77,31.82,31.77,31.77,38100.0,16.0233,16.0485,16.0233,16.0233,38100.0
2009-05-12 13:50:00,31.78,31.78,31.73,31.74,36100.0,16.0284,16.0284,16.0031,16.0082,36100.0
2009-05-12 14:00:00,31.73,31.79,31.73,31.76,42600.0,16.0031,16.0334,16.0031,16.0183,42600.0
2009-05-12 14:10:00,31.75,31.76,31.71,31.73,43100.0,16.0132,16.0183,15.9931,16.0031,43100.0
2009-05-12 14:20:00,31.73,31.8,31.66,31.75,85800.0,16.0031,16.0384,15.9678,16.0132,85800.0
2009-05-12 14:30:00,31.75,31.77,31.69,31.75,41000.0,16.0132,16.0233,15.983,16.0132,41000.0
2009-05-12 14:40:00,31.75,31.84,31.73,31.82,46800.0,16.0132,16.0586,16.0031,16.0485,46800.0
2009-05-12 14:50:00,31.83,31.9,31.78,31.86,44300.0,16.0536,16.0889,16.0284,16.0687,44300.0
2009-05-12 15:00:00,31.86,31.97,31.85,31.92,87700.0,16.0687,16.1242,16.0637,16.099,87700.0
2009-05-12 15:10:00,31.93,32.0,31.93,31.96,81700.0,16.104,16.1393,16.104,16.1191,81700.0
2009-05-12 15:20:00,31.95,32.03,31.92,31.97,92400.0,16.1141,16.1544,16.099,16.1242,92400.0
2009-05-12 15:30:00,31.97,32.02,31.95,31.99,85700.0,16.1242,16.1494,16.1141,16.1343,85700.0
2009-05-12 15:40:00,32.0,32.05,31.95,31.95,111500.0,16.1393,16.1645,16.1141,16.1141,111500.0
2009-05-12 15:50:00,31.96,32.0,31.91,31.96,166900.0,16.1191,16.1393,16.0939,16.1191,166900.0
2009-05-13 09:30:00,31.61,31.92,31.53,31.66,95200.0,15.9426,16.099,15.9023,15.9678,95200.0
2009-05-13 09:40:00,31.68,31.72,31.59,31.61,50500.0,15.9779,15.9981,15.9325,15.9426,50500.0
2009-05-13 09:50:00,31.61,31.68,31.59,31.61,59400.0,15.9426,15.9779,15.9325,15.9426,59400.0
2009-05-13 10:00:00,31.61,31.79,31.61,31.74,73200.0,15.9426,16.0334,15.9426,16.0082,73200.0
2009-05-13 10:10:00,31.75,31.76,31.66,31.73,64500.0,16.0132,16.0183,15.9678,16.0031,64500.0
2009-05-13 10:20:00,31.75,31.81,31.7,31.8,53600.0,16.0132,16.0435,15.988,16.0384,53600.0
2009-05-13 10:30:00,31.81,31.89,31.76,31.79,69600.0,16.0435,16.0838,16.0183,16.0334,69600.0
2009-05-13 10:40:00,31.79,31.79,31.52,31.57,77300.0,16.0334,16.0334,15.8972,15.9224,77300.0
2009-05-13 10:50:00,31.57,31.6,31.5,31.55,38700.0,15.9224,15.9376,15.8871,15.9124,38700.0
2009-05-13 11:00:00,31.56,31.63,31.53,31.56,37700.0,15.9174,15.9527,15.9023,15.9174,37700.0
2009-05-13 11:10:00,31.57,31.65,31.57,31.62,39100.0,15.9224,15.9628,15.9224,15.9477,39100.0
2009-05-13 11:20:00,31.62,31.65,31.61,31.62,31100.0,15.9477,15.9628,15.9426,15.9477,31100.0
2009-05-13 11:30:00,31.61,31.64,31.53,31.53,47100.0,15.9426,15.9577,15.9023,15.9023,47100.0
2009-05-13 11:40:00,31.53,31.53,31.5,31.51,52400.0,15.9023,15.9023,15.8871,15.8922,52400.0
2009-05-13 11:50:00,31.51,31.53,31.5,31.5,19900.0,15.8922,15.9023,15.8871,15.8871,19900.0
2009-05-13 12:00:00,31.5,31.56,31.49,31.51,53200.0,15.8871,15.9174,15.8821,15.8922,53200.0
2009-05-13 12:10:00,31.52,31.52,31.41,31.42,43600.0,15.8972,15.8972,15.8417,15.8468,43600.0
2009-05-13 12:20:00,31.41,31.43,31.4,31.41,19400.0,15.8417,15.8518,15.8367,15.8417,19400.0
2009-05-13 12:30:00,31.41,31.44,31.34,31.35,35100.0,15.8417,15.8569,15.8064,15.8115,35100.0
2009-05-13 12:40:00,31.35,31.35,31.26,31.28,70500.0,15.8115,15.8115,15.7661,15.7762,70500.0
2009-05-13 12:50:00,31.27,31.3,31.25,31.25,31700.0,15.7711,15.7863,15.761,15.761,31700.0
2009-05-13 13:00:00,31.25,31.29,31.2,31.2,46100.0,15.761,15.7812,15.7358,15.7358,46100.0
2009-05-13 13:10:00,31.2,31.2,31.1,31.17,85000.0,15.7358,15.7358,15.6854,15.7207,85000.0
2009-05-13 13:20:00,31.16,31.18,31.09,31.09,51300.0,15.7157,15.7257,15.6804,15.6804,51300.0
2009-05-13 13:30:00,31.1,31.14,31.09,31.11,61700.0,15.6854,15.7056,15.6804,15.6904,61700.0
2009-05-13 13:40:00,31.11,31.14,31.1,31.14,23800.0,15.6904,15.7056,15.6854,15.7056,23800.0
2009-05-13 13:50:00,31.15,31.19,31.09,31.19,52900.0,15.7106,15.7308,15.6804,15.7308,52900.0
2009-05-13 14:00:00,31.19,31.2,31.1,31.11,27600.0,15.7308,15.7358,15.6854,15.6904,27600.0
2009-05-13 14:10:00,31.1,31.12,31.09,31.11,43900.0,15.6854,15.6955,15.6804,15.6904,43900.0
2009-05-13 14:20:00,31.1,31.19,31.09,31.19,63300.0,15.6854,15.7308,15.6804,15.7308,63300.0
2009-05-13 14:30:00,31.18,31.22,31.13,31.2,111000.0,15.7257,15.7459,15.7005,15.7358,111000.0
2009-05-13 14:40:00,31.2,31.26,31.18,31.24,64700.0,15.7358,15.7661,15.7257,15.756,64700.0
2009-05-13 14:50:00,31.24,31.32,31.22,31.3,52300.0,15.756,15.7964,15.7459,15.7863,52300.0
2009-05-13 15:00:00,31.3,31.32,31.27,31.32,106900.0,15.7863,15.7964,15.7711,15.7964,106900.0
2009-05-13 15:10:00,31.31,31.34,31.27,31.27,61500.0,15.7913,15.8064,15.7711,15.7711,61500.0
2009-05-13 15:20:00,31.28,31.35,31.21,31.26,92600.0,15.7762,15.8115,15.7409,15.7661,92600.0
2009-05-13 15:30:00,31.27,31.37,31.26,31.3,135000.0,15.7711,15.8216,15.7661,15.7863,135000.0
2009-05-13 15:40:00,31.31,31.46,31.27,31.39,289300.0,15.7913,15.867,15.7711,15.8317,289300.0
2009-05-13 15:50:00,31.39,31.4,31.3,31.31,279800.0,15.8317,15.8367,15.7863,15.7913,279800.0
2009-05-14 09:30:00,31.36,31.44,31.0,31.08,120700.0,15.8165,15.8569,15.635,15.6753,120700.0
2009-05-14 09:40:00,31.08,31.41,31.08,31.19,70700.0,15.6753,15.8417,15.6753,15.7308,70700.0
2009-05-14 09:50:00,31.2,31.41,31.19,31.25,57600.0,15.7358,15.8417,15.7308,15.761,57600.0
2009-05-14 10:00:00,31.25,31.26,31.02,31.22,66400.0,15.761,15.7661,15.645,15.7459,66400.0
2009-05-14 10:10:00,31.21,31.23,31.05,31.1,51500.0,15.7409,15.751,15.6602,15.6854,51500.0
2009-05-14 10:20:00,31.1,31.13,31.0,31.01,70700.0,15.6854,15.7005,15.635,15.64,70700.0
2009-05-14 10:30:00,31.02,31.17,31.0,31.01,77200.0,15.645,15.7207,15.635,15.64,77200.0
2009-05-14 10:40:00,31.01,31.03,30.91,30.95,112400.0,15.64,15.6501,15.5896,15.6097,112400.0
2009-05-14 10:50:00,30.95,30.96,30.79,30.83,85200.0,15.6097,15.6148,15.529,15.5492,85200.0
2009-05-14 11:00:00,30.82,30.84,30.68,30.72,88700.0,15.5442,15.5543,15.4736,15.4937,88700.0
2009-05-14 11:10:00,30.72,30.79,30.7,30.74,61200.0,15.4937,15.529,15.4837,15.5038,61200.0
2009-05-14 11:20:00,30.74,30.88,30.74,30.88,38900.0,15.5038,15.5744,15.5038,15.5744,38900.0
2009-05-14 11:30:00,30.88,30.89,30.81,30.87,43800.0,15.5744,15.5795,15.5391,15.5694,43800.0
2009-05-14 11:40:00,30.88,30.98,30.88,30.98,31400.0,15.5744,15.6249,15.5744,15.6249,31400.0
2009-05-14 11:50:00,30.98,31.04,30.96,30.99,44100.0,15.6249,15.6551,15.6148,15.6299,44100.0
2009-05-14 12:00:00,30.98,31.03,30.92,30.96,38400.0,15.6249,15.6501,15.5946,15.6148,38400.0
2009-05-14 12:10:00,30.96,30.98,30.95,30.98,20900.0,15.6148,15.6249,15.6097,15.6249,20900.0
2009-05-14 12:20:00,30.98,30.98,30.91,30.94,24500.0,15.6249,15.6249,15.5896,15.6047,24500.0
2009-05-14 12:30:00,30.94,31.01,30.93,31.0,50700.0,15.6047,15.64,15.5997,15.635,50700.0
2009-05-14 12:40:00,31.0,31.01,30.96,30.97,24400.0,15.635,15.64,15.6148,15.6198,24400.0
2009-05-14 12:50:00,30.98,30.98,30.88,30.9,41500.0,15.6249,15.6249,15.5744,15.5845,41500.0
2009-05-14 13:00:00,30.91,30.92,30.87,30.88,43300.0,15.5896,15.5946,15.5694,15.5744,43300.0
2009-05-14 13:10:00,30.88,30.88,30.84,30.85,32100.0,15.5744,15.5744,15.5543,15.5593,32100.0
2009-05-14 13:20:00,30.85,30.9,30.84,30.87,33200.0,15.5593,15.5845,15.5543,15.5694,33200.0
2009-05-14 13:30:00,30.87,30.87,30.8,30.86,38600.0,15.5694,15.5694,15.5341,15.5644,38600.0
2009-05-14 13:40:00,30.86,30.92,30.85,30.91,34000.0,15.5644,15.5946,15.5593,15.5896,34000.0
2009-05-14 13:50:00,30.91,30.94,30.89,30.94,53400.0,15.5896,15.6047,15.5795,15.6047,53400.0
2009-05-14 14:00:00,30.94,31.0,30.93,30.98,26900.0,15.6047,15.635,15.5997,15.6249,26900.0
2009-05-14 14:10:00,30.97,31.0,30.97,31.0,36600.0,15.6198,15.635,15.6198,15.635,36600.0
2009-05-14 14:20:00,31.0,31.1,31.0,31.1,43700.0,15.635,15.6854,15.635,15.6854,43700.0
2009-05-14 14:30:00,31.1,31.12,31.06,31.11,37700.0,15.6854,15.6955,15.6652,15.6904,37700.0
2009-05-14 14:40:00,31.11,31.17,31.1,31.12,56300.0,15.6904,15.7207,15.6854,15.6955,56300.0
2009-05-14 14:50:00,31.11,31.16,31.11,31.15,53900.0,15.6904,15.7157,15.6904,15.7106,53900.0
2009-05-14 15:00:00,31.15,31.16,31.08,31.09,73600.0,15.7106,15.7157,15.6753,15.6804,73600.0
2009-05-14 15:10:00,31.09,31.1,31.05,31.07,54900.0,15.6804,15.6854,15.6602,15.6703,54900.0
2009-05-14 15:20:00,31.08,31.11,31.05,31.06,64800.0,15.6753,15.6904,15.6602,15.6652,64800.0
2009-05-14 15:30:00,31.07,31.07,30.99,31.02,133100.0,15.6703,15.6703,15.6299,15.645,133100.0
2009-05-14 15:40:00,31.02,31.17,31.01,31.11,164800.0,15.645,15.7207,15.64,15.6904,164800.0
2009-05-14 15:50:00,31.12,31.12,31.0,31.01,205200.0,15.6955,15.6955,15.635,15.64,205200.0
2009-05-15 09:30:00,30.91,31.02,30.6,30.68,325400.0,15.5896,15.645,15.4332,15.4736,325400.0
2009-05-15 09:40:00,30.68,30.69,30.55,30.62,52100.0,15.4736,15.4786,15.408,15.4433,52100.0
2009-05-15 09:50:00,30.63,30.63,30.54,30.55,41200.0,15.4483,15.4483,15.403,15.408,41200.0
2009-05-15 10:00:00,30.53,30.55,30.48,30.48,73900.0,15.3979,15.408,15.3727,15.3727,73900.0
2009-05-15 10:10:00,30.48,30.54,30.46,30.52,54700.0,15.3727,15.403,15.3626,15.3929,54700.0
2009-05-15 10:20:00,30.53,30.59,30.45,30.45,79500.0,15.3979,15.4282,15.3576,15.3576,79500.0
2009-05-15 10:30:00,30.45,30.58,30.45,30.57,65600.0,15.3576,15.4231,15.3576,15.4181,65600.0
2009-05-15 10:40:00,30.57,30.65,30.57,30.64,43600.0,15.4181,15.4584,15.4181,15.4534,43600.0
2009-05-15 10:50:00,30.65,30.69,30.64,30.69,35000.0,15.4584,15.4786,15.4534,15.4786,35000.0
2009-05-15 11:00:00,30.69,30.72,30.68,30.69,61400.0,15.4786,15.4937,15.4736,15.4786,61400.0
2009-05-15 11:10:00,30.68,30.72,30.67,30.71,46300.0,15.4736,15.4937,15.4685,15.4887,46300.0
2009-05-15 11:20:00,30.7,30.71,30.64,30.66,31900.0,15.4837,15.4887,15.4534,15.4635,31900.0
2009-05-15 11:30:00,30.66,30.67,30.5,30.5,61000.0,15.4635,15.4685,15.3828,15.3828,61000.0
2009-05-15 11:40:00,30.5,30.5,30.32,30.32,101800.0,15.3828,15.3828,15.292,15.292,101800.0
2009-05-15 11:50:00,30.32,30.45,30.28,30.45,79900.0,15.292,15.3576,15.2718,15.3576,79900.0
2009-05-15 12:00:00,30.45,30.45,30.27,30.29,167400.0,15.3576,15.3576,15.2668,15.2769,167400.0
2009-05-15 12:10:00,30.3,30.3,30.25,30.28,46000.0,15.2819,15.2819,15.2567,15.2718,46000.0
2009-05-15 12:20:00,30.29,30.59,30.28,30.59,83000.0,15.2769,15.4282,15.2718,15.4282,83000.0
2009-05-15 12:30:00,30.59,30.63,30.4,30.5,78100.0,15.4282,15.4483,15.3323,15.3828,78100.0
2009-05-15 12:40:00,30.49,30.5,30.3,30.33,39800.0,15.3777,15.3828,15.2819,15.297,39800.0
2009-05-15 12:50:00,30.32,30.49,30.32,30.48,60400.0,15.292,15.3777,15.292,15.3727,60400.0
2009-05-15 13:00:00,30.49,30.5,30.42,30.49,40400.0,15.3777,15.3828,15.3424,15.3777,40400.0
2009-05-15 13:10:00,30.48,30.48,30.43,30.47,23000.0,15.3727,15.3727,15.3475,15.3677,23000.0
2009-05-15 13:20:00,30.47,30.49,30.42,30.43,32200.0,15.3677,15.3777,15.3424,15.3475,32200.0
2009-05-15 13:30:00,30.43,30.47,30.41,30.46,35100.0,15.3475,15.3677,15.3374,15.3626,35100.0
2009-05-15 13:40:00,30.46,30.47,30.41,30.47,38900.0,15.3626,15.3677,15.3374,15.3677,38900.0
2009-05-15 13:50:00,30.47,30.5,30.45,30.5,30500.0,15.3677,15.3828,15.3576,15.3828,30500.0
2009-05-15 14:00:00,30.49,30.52,30.45,30.5,41100.0,15.3777,15.3929,15.3576,15.3828,41100.0
2009-05-15 14:10:00,30.51,30.55,30.49,30.53,59200.0,15.3878,15.408,15.3777,15.3979,59200.0
2009-05-15 14:20:00,30.53,30.54,30.48,30.53,63400.0,15.3979,15.403,15.3727,15.3979,63400.0
2009-05-15 14:30:00,30.53,30.54,30.51,30.54,57300.0,15.3979,15.403,15.3878,15.403,57300.0
2009-05-15 14:40:00,30.54,30.55,30.46,30.5,66500.0,15.403,15.408,15.3626,15.3828,66500.0
2009-05-15 14:50:00,30.51,30.53,30.46,30.47,77900.0,15.3878,15.3979,15.3626,15.3677,77900.0
2009-05-15 15:00:00,30.47,30.49,30.43,30.49,77900.0,15.3677,15.3777,15.3475,15.3777,77900.0
2009-05-15 15:10:00,30.48,30.51,30.43,30.43,77200.0,15.3727,15.3878,15.3475,15.3475,77200.0
2009-05-15 15:20:00,30.43,30.54,30.43,30.52,113200.0,15.3475,15.403,15.3475,15.3929,113200.0
2009-05-15 15:30:00,30.51,30.52,30.43,30.48,122600.0,15.3878,15.3929,15.3475,15.3727,122600.0
2009-05-15 15:40:00,30.48,30.56,30.44,30.53,195300.0,15.3727,15.413,15.3525,15.3979,195300.0
2009-05-15 15:50:00,30.53,30.56,30.5,30.54,256600.0,15.3979,15.413,15.3828,15.403,256600.0
2009-05-18 09:30:00,30.82,30.82,30.53,30.71,85500.0,15.5442,15.5442,15.3979,15.4887,85500.0
2009-05-18 09:40:00,30.71,30.71,30.49,30.56,87900.0,15.4887,15.4887,15.3777,15.413,87900.0
2009-05-18 09:50:00,30.56,30.59,30.35,30.35,79600.0,15.413,15.4282,15.3071,15.3071,79600.0
2009-05-18 10:00:00,30.35,30.42,30.32,30.38,79800.0,15.3071,15.3424,15.292,15.3223,79800.0
2009-05-18 10:10:00,30.38,30.4,30.31,30.37,60600.0,15.3223,15.3323,15.287,15.3172,60600.0
2009-05-18 10:20:00,30.38,30.39,30.3,30.35,70700.0,15.3223,15.3273,15.2819,15.3071,70700.0
2009-05-18 10:30:00,30.34,30.37,30.12,30.14,128000.0,15.3021,15.3172,15.1911,15.2012,128000.0
2009-05-18 10:40:00,30.14,30.28,30.12,30.25,87600.0,15.2012,15.2718,15.1911,15.2567,87600.0
2009-05-18 10:50:00,30.24,30.29,30.17,30.26,68200.0,15.2517,15.2769,15.2163,15.2617,68200.0
2009-05-18 11:00:00,30.27,30.32,30.25,30.31,59600.0,15.2668,15.292,15.2567,15.287,59600.0
2009-05-18 11:10:00,30.3,30.35,30.25,30.26,61100.0,15.2819,15.3071,15.2567,15.2617,61100.0
2009-05-18 11:20:00,30.26,30.3,30.25,30.29,21100.0,15.2617,15.2819,15.2567,15.2769,21100.0
2009-05-18 11:30:00,30.3,30.37,30.3,30.33,50400.0,15.2819,15.3172,15.2819,15.297,50400.0
2009-05-18 11:40:00,30.32,30.35,30.31,30.31,23600.0,15.292,15.3071,15.287,15.287,23600.0
2009-05-18 11:50:00,30.31,30.31,30.23,30.27,76200.0,15.287,15.287,15.2466,15.2668,76200.0
2009-05-18 12:00:00,30.27,30.28,30.2,30.2,38400.0,15.2668,15.2718,15.2315,15.2315,38400.0
2009-05-18 12:10:00,30.2,30.21,30.18,30.21,28600.0,15.2315,15.2365,15.2214,15.2365,28600.0
2009-05-18 12:20:00,30.21,30.21,30.12,30.12,68000.0,15.2365,15.2365,15.1911,15.1911,68000.0
2009-05-18 12:30:00,30.13,30.19,30.13,30.16,33200.0,15.1962,15.2264,15.1962,15.2113,33200.0
2009-05-18 12:40:00,30.17,30.28,30.15,30.28,46300.0,15.2163,15.2718,15.2063,15.2718,46300.0
2009-05-18 12:50:00,30.28,30.28,30.24,30.26,24200.0,15.2718,15.2718,15.2517,15.2617,24200.0
2009-05-18 13:00:00,30.26,30.29,30.25,30.27,20000.0,15.2617,15.2769,15.2567,15.2668,20000.0
2009-05-18 13:10:00,30.27,30.31,30.24,30.28,41600.0,15.2668,15.287,15.2517,15.2718,41600.0
2009-05-18 13:20:00,30.28,30.29,30.27,30.27,20100.0,15.2718,15.2769,15.2668,15.2668,20100.0
2009-05-18 13:30:00,30.28,30.28,30.23,30.24,60900.0,15.2718,15.2718,15.2466,15.2517,60900.0
2009-05-18 13:40:00,30.23,30.3,30.22,30.28,38500.0,15.2466,15.2819,15.2416,15.2718,38500.0
2009-05-18 13:50:00,30.28,30.33,30.28,30.31,50800.0,15.2718,15.297,15.2718,15.287,50800.0
2009-05-18 14:00:00,30.31,30.33,30.3,30.32,24700.0,15.287,15.297,15.2819,15.292,24700.0
2009-05-18 14:10:00,30.33,30.38,30.3,30.36,58100.0,15.297,15.3223,15.2819,15.3122,58100.0
2009-05-18 14:20:00,30.36,30.36,30.3,30.31,37100.0,15.3122,15.3122,15.2819,15.287,37100.0
2009-05-18 14:30:00,30.31,30.37,30.3,30.36,51900.0,15.287,15.3172,15.2819,15.3122,51900.0
2009-05-18 14:40:00,30.35,30.42,30.34,30.38,59800.0,15.3071,15.3424,15.3021,15.3223,59800.0
2009-05-18 14:50:00,30.37,30.43,30.37,30.4,41100.0,15.3172,15.3475,15.3172,15.3323,41100.0
2009-05-18 15:00:00,30.41,30.42,30.37,30.41,38200.0,15.3374,15.3424,15.3172,15.3374,38200.0
2009-05-18 15:10:00,30.41,30.41,30.36,30.36,52600.0,15.3374,15.3374,15.3122,15.3122,52600.0
2009-05-18 15:20:00,30.37,30.39,30.34,30.36,50100.0,15.3172,15.3273,15.3021,15.3122,50100.0
2009-05-18 15:30:00,30.36,30.41,30.34,30.35,117900.0,15.3122,15.3374,15.3021,15.3071,117900.0
2009-05-18 15:40:00,30.36,30.43,30.35,30.42,134100.0,15.3122,15.3475,15.3071,15.3424,134100.0
2009-05-18 15:50:00,30.42,30.54,30.41,30.53,212400.0,15.3424,15.403,15.3374,15.3979,212400.0
2009-05-19 09:30:00,30.56,30.98,30.56,30.97,85500.0,15.413,15.6249,15.413,15.6198,85500.0
2009-05-19 09:40:00,30.97,31.05,30.93,31.0,111500.0,15.6198,15.6602,15.5997,15.635,111500.0
2009-05-19 09:50:00,30.98,31.08,30.87,30.92,104600.0,15.6249,15.6753,15.5694,15.5946,104600.0
2009-05-19 10:00:00,30.93,30.96,30.81,30.86,103500.0,15.5997,15.6148,15.5391,15.5644,103500.0
2009-05-19 10:10:00,30.86,31.01,30.86,30.98,79600.0,15.5644,15.64,15.5644,15.6249,79600.0
2009-05-19 10:20:00,30.98,30.98,30.9,30.95,82400.0,15.6249,15.6249,15.5845,15.6097,82400.0
2009-05-19 10:30:00,30.94,30.96,30.88,30.88,69300.0,15.6047,15.6148,15.5744,15.5744,69300.0
2009-05-19 10:40:00,30.88,30.9,30.84,30.87,74800.0,15.5744,15.5845,15.5543,15.5694,74800.0
2009-05-19 10:50:00,30.88,30.91,30.84,30.89,124600.0,15.5744,15.5896,15.5543,15.5795,124600.0
2009-05-19 11:00:00,30.89,31.09,30.89,31.02,113000.0,15.5795,15.6804,15.5795,15.645,113000.0
2009-05-19 11:10:00,31.02,31.11,31.0,31.11,42100.0,15.645,15.6904,15.635,15.6904,42100.0
2009-05-19 11:20:00,31.11,31.25,31.11,31.25,63900.0,15.6904,15.761,15.6904,15.761,63900.0
2009-05-19 11:30:00,31.25,31.25,31.19,31.2,63700.0,15.761,15.761,15.7308,15.7358,63700.0
2009-05-19 11:40:00,31.2,31.25,31.17,31.24,89500.0,15.7358,15.761,15.7207,15.756,89500.0
2009-05-19 11:50:00,31.25,31.39,31.24,31.35,133100.0,15.761,15.8317,15.756,15.8115,133100.0
2009-05-19 12:00:00,31.35,31.36,31.29,31.36,48700.0,15.8115,15.8165,15.7812,15.8165,48700.0
2009-05-19 12:10:00,31.35,31.39,31.32,31.33,68200.0,15.8115,15.8317,15.7964,15.8014,68200.0
2009-05-19 12:20:00,31.33,31.38,31.32,31.38,69800.0,15.8014,15.8266,15.7964,15.8266,69800.0
2009-05-19 12:30:00,31.38,31.39,31.3,31.33,70400.0,15.8266,15.8317,15.7863,15.8014,70400.0
2009-05-19 12:40:00,31.32,31.4,31.32,31.38,67300.0,15.7964,15.8367,15.7964,15.8266,67300.0
2009-05-19 12:50:00,31.38,31.41,31.36,31.4,71700.0,15.8266,15.8417,15.8165,15.8367,71700.0
2009-05-19 13:00:00,31.4,31.41,31.34,31.38,66500.0,15.8367,15.8417,15.8064,15.8266,66500.0
2009-05-19 13:10:00,31.37,31.39,31.33,31.39,64400.0,15.8216,15.8317,15.8014,15.8317,64400.0
2009-05-19 13:20:00,31.39,31.39,31.37,31.38,30900.0,15.8317,15.8317,15.8216,15.8266,30900.0
2009-05-19 13:30:00,31.39,31.39,31.35,31.37,76100.0,15.8317,15.8317,15.8115,15.8216,76100.0
2009-05-19 13:40:00,31.37,31.38,31.33,31.36,40800.0,15.8216,15.8266,15.8014,15.8165,40800.0
2009-05-19 13:50:00,31.37,31.37,31.34,31.36,49700.0,15.8216,15.8216,15.8064,15.8165,49700.0
2009-05-19 14:00:00,31.36,31.37,31.34,31.36,43000.0,15.8165,15.8216,15.8064,15.8165,43000.0
2009-05-19 14:10:00,31.35,31.38,31.35,31.37,30800.0,15.8115,15.8266,15.8115,15.8216,30800.0
2009-05-19 14:20:00,31.37,31.43,31.37,31.41,47800.0,15.8216,15.8518,15.8216,15.8417,47800.0
2009-05-19 14:30:00,31.41,31.49,31.4,31.47,80300.0,15.8417,15.8821,15.8367,15.872,80300.0
2009-05-19 14:40:00,31.47,31.48,31.46,31.46,50100.0,15.872,15.8771,15.867,15.867,50100.0
2009-05-19 14:50:00,31.47,31.48,31.46,31.47,45200.0,15.872,15.8771,15.867,15.872,45200.0
2009-05-19 15:00:00,31.46,31.53,31.46,31.52,121000.0,15.867,15.9023,15.867,15.8972,121000.0
2009-05-19 15:10:00,31.52,31.56,31.49,31.56,97600.0,15.8972,15.9174,15.8821,15.9174,97600.0
2009-05-19 15:20:00,31.56,31.59,31.54,31.58,95500.0,15.9174,15.9325,15.9073,15.9275,95500.0
2009-05-19 15:30:00,31.58,31.58,31.42,31.49,183400.0,15.9275,15.9275,15.8468,15.8821,183400.0
2009-05-19 15:40:00,31.49,31.52,31.47,31.48,192200.0,15.8821,15.8972,15.872,15.8771,192200.0
2009-05-19 15:50:00,31.48,31.52,31.38,31.43,299100.0,15.8771,15.8972,15.8266,15.8518,299100.0
2009-05-20 09:30:00,31.68,31.72,31.35,31.62,75300.0,15.9779,15.9981,15.8115,15.9477,75300.0
2009-05-20 09:40:00,31.62,31.62,31.44,31.47,82900.0,15.9477,15.9477,15.8569,15.872,82900.0
2009-05-20 09:50:00,31.47,31.47,31.28,31.28,65000.0,15.872,15.872,15.7762,15.7762,65000.0
2009-05-20 10:00:00,31.29,31.38,31.26,31.31,76300.0,15.7812,15.8266,15.7661,15.7913,76300.0
2009-05-20 10:10:00,31.31,31.37,31.29,31.31,79100.0,15.7913,15.8216,15.7812,15.7913,79100.0
2009-05-20 10:20:00,31.31,31.38,31.27,31.27,88300.0,15.7913,15.8266,15.7711,15.7711,88300.0
2009-05-20 10:30:00,31.25,31.3,31.21,31.26,69100.0,15.761,15.7863,15.7409,15.7661,69100.0
2009-05-20 10:40:00,31.27,31.32,31.22,31.25,58100.0,15.7711,15.7964,15.7459,15.761,58100.0
2009-05-20 10:50:00,31.25,31.36,31.24,31.36,53100.0,15.761,15.8165,15.756,15.8165,53100.0
2009-05-20 11:00:00,31.36,31.37,31.3,31.37,42600.0,15.8165,15.8216,15.7863,15.8216,42600.0
2009-05-20 11:10:00,31.37,31.42,31.35,31.36,93000.0,15.8216,15.8468,15.8115,15.8165,93000.0
2009-05-20 11:20:00,31.36,31.37,31.26,31.27,40900.0,15.8165,15.8216,15.7661,15.7711,40900.0
2009-05-20 11:30:00,31.26,31.27,31.2,31.2,28200.0,15.7661,15.7711,15.7358,15.7358,28200.0
2009-05-20 11:40:00,31.2,31.28,31.2,31.28,48900.0,15.7358,15.7762,15.7358,15.7762,48900.0
2009-05-20 11:50:00,31.27,31.27,31.13,31.13,102100.0,15.7711,15.7711,15.7005,15.7005,102100.0
2009-05-20 12:00:00,31.12,31.2,31.12,31.14,50600.0,15.6955,15.7358,15.6955,15.7056,50600.0
2009-05-20 12:10:00,31.14,31.2,31.13,31.14,34000.0,15.7056,15.7358,15.7005,15.7056,34000.0
2009-05-20 12:20:00,31.14,31.17,31.13,31.15,33400.0,15.7056,15.7207,15.7005,15.7106,33400.0
2009-05-20 12:30:00,31.16,31.19,31.13,31.17,69300.0,15.7157,15.7308,15.7005,15.7207,69300.0
2009-05-20 12:40:00,31.17,31.18,31.12,31.13,45000.0,15.7207,15.7257,15.6955,15.7005,45000.0
2009-05-20 12:50:00,31.13,31.19,31.13,31.19,32500.0,15.7005,15.7308,15.7005,15.7308,32500.0
2009-05-20 13:00:00,31.19,31.33,31.18,31.33,52300.0,15.7308,15.8014,15.7257,15.8014,52300.0
2009-05-20 13:10:00,31.33,31.34,31.29,31.33,32700.0,15.8014,15.8064,15.7812,15.8014,32700.0
2009-05-20 13:20:00,31.33,31.4,31.31,31.36,79000.0,15.8014,15.8367,15.7913,15.8165,79000.0
2009-05-20 13:30:00,31.35,31.38,31.29,31.29,41000.0,15.8115,15.8266,15.7812,15.7812,41000.0
2009-05-20 13:40:00,31.3,31.34,31.29,31.34,57200.0,15.7863,15.8064,15.7812,15.8064,57200.0
2009-05-20 13:50:00,31.33,31.33,31.25,31.28,37100.0,15.8014,15.8014,15.761,15.7762,37100.0
2009-05-20 14:00:00,31.28,31.31,31.17,31.26,132200.0,15.7762,15.7913,15.7207,15.7661,132200.0
2009-05-20 14:10:00,31.26,31.31,31.24,31.26,73300.0,15.7661,15.7913,15.756,15.7661,73300.0
2009-05-20 14:20:00,31.25,31.29,31.24,31.27,48800.0,15.761,15.7812,15.756,15.7711,48800.0
2009-05-20 14:30:00,31.27,31.29,31.23,31.24,72200.0,15.7711,15.7812,15.751,15.756,72200.0
2009-05-20 14:40:00,31.25,31.31,31.24,31.3,29600.0,15.761,15.7913,15.756,15.7863,29600.0
2009-05-20 14:50:00,31.3,31.35,31.26,31.3,87400.0,15.7863,15.8115,15.7661,15.7863,87400.0
2009-05-20 15:00:00,31.3,31.32,31.27,31.28,93500.0,15.7863,15.7964,15.7711,15.7762,93500.0
2009-05-20 15:10:00,31.28,31.32,31.25,31.26,151100.0,15.7762,15.7964,15.761,15.7661,151100.0
2009-05-20 15:20:00,31.26,31.27,31.19,31.24,230800.0,15.7661,15.7711,15.7308,15.756,230800.0
2009-05-20 15:30:00,31.24,31.26,31.15,31.21,138400.0,15.756,15.7661,15.7106,15.7409,138400.0
2009-05-20 15:40:00,31.21,31.22,31.13,31.17,147400.0,15.7409,15.7459,15.7005,15.7207,147400.0
2009-05-20 15:50:00,31.17,31.2,31.08,31.12,227300.0,15.7207,15.7358,15.6753,15.6955,227300.0
2009-05-21 09:30:00,30.9,30.92,30.66,30.71,109900.0,15.5845,15.5946,15.4635,15.4887,109900.0
2009-05-21 09:40:00,30.71,30.81,30.71,30.79,58500.0,15.4887,15.5391,15.4887,15.529,58500.0
2009-05-21 09:50:00,30.79,30.81,30.65,30.72,80100.0,15.529,15.5391,15.4584,15.4937,80100.0
2009-05-21 10:00:00,30.71,30.89,30.66,30.7,129300.0,15.4887,15.5795,15.4635,15.4837,129300.0
2009-05-21 10:10:00,30.69,30.74,30.54,30.55,78200.0,15.4786,15.5038,15.403,15.408,78200.0
2009-05-21 10:20:00,30.55,30.58,30.5,30.51,58900.0,15.408,15.4231,15.3828,15.3878,58900.0
2009-05-21 10:30:00,30.51,30.52,30.5,30.5,42600.0,15.3878,15.3929,15.3828,15.3828,42600.0
2009-05-21 10:40:00,30.5,30.58,30.44,30.56,85700.0,15.3828,15.4231,15.3525,15.413,85700.0
2009-05-21 10:50:00,30.57,30.58,30.48,30.53,58700.0,15.4181,15.4231,15.3727,15.3979,58700.0
2009-05-21 11:00:00,30.54,30.68,30.52,30.67,59500.0,15.403,15.4736,15.3929,15.4685,59500.0
2009-05-21 11:10:00,30.68,30.71,30.64,30.71,51500.0,15.4736,15.4887,15.4534,15.4887,51500.0
2009-05-21 11:20:00,30.7,30.72,30.62,30.7,68200.0,15.4837,15.4937,15.4433,15.4837,68200.0
2009-05-21 11:30:00,30.69,30.77,30.66,30.77,42700.0,15.4786,15.519,15.4635,15.519,42700.0
2009-05-21 11:40:00,30.76,30.76,30.65,30.66,53600.0,15.5139,15.5139,15.4584,15.4635,53600.0
2009-05-21 11:50:00,30.65,30.66,30.6,30.62,44900.0,15.4584,15.4635,15.4332,15.4433,44900.0
2009-05-21 12:00:00,30.62,30.66,30.58,30.66,55300.0,15.4433,15.4635,15.4231,15.4635,55300.0
2009-05-21 12:10:00,30.65,30.68,30.64,30.67,62000.0,15.4584,15.4736,15.4534,15.4685,62000.0
2009-05-21 12:20:00,30.66,30.67,30.58,30.62,52100.0,15.4635,15.4685,15.4231,15.4433,52100.0
2009-05-21 12:30:00,30.62,30.63,30.55,30.55,52000.0,15.4433,15.4483,15.408,15.408,52000.0
2009-05-21 12:40:00,30.55,30.6,30.55,30.58,51700.0,15.408,15.4332,15.408,15.4231,51700.0
2009-05-21 12:50:00,30.58,30.66,30.56,30.63,78200.0,15.4231,15.4635,15.413,15.4483,78200.0
2009-05-21 13:00:00,30.63,30.63,30.58,30.59,41700.0,15.4483,15.4483,15.4231,15.4282,41700.0
2009-05-21 13:10:00,30.6,30.67,30.59,30.67,43100.0,15.4332,15.4685,15.4282,15.4685,43100.0
2009-05-21 13:20:00,30.66,30.67,30.57,30.6,33300.0,15.4635,15.4685,15.4181,15.4332,33300.0
2009-05-21 13:30:00,30.59,30.61,30.57,30.58,36600.0,15.4282,15.4383,15.4181,15.4231,36600.0
2009-05-21 13:40:00,30.57,30.6,30.53,30.59,69600.0,15.4181,15.4332,15.3979,15.4282,69600.0
2009-05-21 13:50:00,30.59,30.62,30.56,30.62,48000.0,15.4282,15.4433,15.413,15.4433,48000.0
2009-05-21 14:00:00,30.62,30.63,30.5,30.51,86300.0,15.4433,15.4483,15.3828,15.3878,86300.0
2009-05-21 14:10:00,30.52,30.57,30.51,30.53,66400.0,15.3929,15.4181,15.3878,15.3979,66400.0
2009-05-21 14:20:00,30.53,30.53,30.5,30.5,32300.0,15.3979,15.3979,15.3828,15.3828,32300.0
2009-05-21 14:30:00,30.5,30.55,30.48,30.53,114300.0,15.3828,15.408,15.3727,15.3979,114300.0
2009-05-21 14:40:00,30.53,30.54,30.5,30.53,59600.0,15.3979,15.403,15.3828,15.3979,59600.0
2009-05-21 14:50:00,30.54,30.55,30.5,30.53,60200.0,15.403,15.408,15.3828,15.3979,60200.0
2009-05-21 15:00:00,30.52,30.6,30.52,30.57,57300.0,15.3929,15.4332,15.3929,15.4181,57300.0
2009-05-21 15:10:00,30.57,30.6,30.54,30.6,68800.0,15.4181,15.4332,15.403,15.4332,68800.0
2009-05-21 15:20:00,30.6,30.63,30.57,30.59,86300.0,15.4332,15.4483,15.4181,15.4282,86300.0
2009-05-21 15:30:00,30.59,30.66,30.57,30.6,183800.0,15.4282,15.4635,15.4181,15.4332,183800.0
2009-05-21 15:40:00,30.59,30.68,30.56,30.62,206400.0,15.4282,15.4736,15.413,15.4433,206400.0
2009-05-21 15:50:00,30.62,30.77,30.55,30.74,343800.0,15.4433,15.519,15.408,15.5038,343800.0
2009-05-22 09:30:00,30.72,30.83,30.55,30.81,58700.0,15.4937,15.5492,15.408,15.5391,58700.0
2009-05-22 09:40:00,30.8,30.88,30.66,30.86,46400.0,15.5341,15.5744,15.4635,15.5644,46400.0
2009-05-22 09:50:00,30.87,31.03,30.86,30.96,53500.0,15.5694,15.6501,15.5644,15.6148,53500.0
2009-05-22 10:00:00,30.96,30.98,30.76,30.83,57900.0,15.6148,15.6249,15.5139,15.5492,57900.0
2009-05-22 10:10:00,30.85,31.0,30.84,30.94,91100.0,15.5593,15.635,15.5543,15.6047,91100.0
2009-05-22 10:20:00,30.94,30.98,30.83,30.95,59300.0,15.6047,15.6249,15.5492,15.6097,59300.0
2009-05-22 10:30:00,30.94,30.94,30.84,30.91,51800.0,15.6047,15.6047,15.5543,15.5896,51800.0
2009-05-22 10:40:00,30.91,31.0,30.85,31.0,54400.0,15.5896,15.635,15.5593,15.635,54400.0
2009-05-22 10:50:00,31.0,31.05,30.99,31.05,32000.0,15.635,15.6602,15.6299,15.6602,32000.0
2009-05-22 11:00:00,31.04,31.06,31.03,31.06,32100.0,15.6551,15.6652,15.6501,15.6652,32100.0
2009-05-22 11:10:00,31.06,31.15,31.06,31.12,41000.0,15.6652,15.7106,15.6652,15.6955,41000.0
2009-05-22 11:20:00,31.13,31.19,31.13,31.15,38800.0,15.7005,15.7308,15.7005,15.7106,38800.0
2009-05-22 11:30:00,31.15,31.16,31.06,31.07,64000.0,15.7106,15.7157,15.6652,15.6703,64000.0
2009-05-22 11:40:00,31.08,31.08,31.05,31.06,20200.0,15.6753,15.6753,15.6602,15.6652,20200.0
2009-05-22 11:50:00,31.06,31.08,31.03,31.04,35200.0,15.6652,15.6753,15.6501,15.6551,35200.0
2009-05-22 12:00:00,31.05,31.08,31.03,31.07,33900.0,15.6602,15.6753,15.6501,15.6703,33900.0
2009-05-22 12:10:00,31.08,31.09,31.03,31.04,19000.0,15.6753,15.6804,15.6501,15.6551,19000.0
2009-05-22 12:20:00,31.04,31.04,30.94,30.95,35500.0,15.6551,15.6551,15.6047,15.6097,35500.0
2009-05-22 12:30:00,30.94,30.94,30.89,30.91,33800.0,15.6047,15.6047,15.5795,15.5896,33800.0
2009-05-22 12:40:00,30.91,30.95,30.87,30.87,87000.0,15.5896,15.6097,15.5694,15.5694,87000.0
2009-05-22 12:50:00,30.88,30.92,30.88,30.92,20300.0,15.5744,15.5946,15.5744,15.5946,20300.0
2009-05-22 13:00:00,30.92,30.97,30.92,30.95,17100.0,15.5946,15.6198,15.5946,15.6097,17100.0
2009-05-22 13:10:00,30.94,30.97,30.93,30.96,14100.0,15.6047,15.6198,15.5997,15.6148,14100.0
2009-05-22 13:20:00,30.95,30.99,30.95,30.96,13400.0,15.6097,15.6299,15.6097,15.6148,13400.0
2009-05-22 13:30:00,30.97,30.97,30.88,30.88,29900.0,15.6198,15.6198,15.5744,15.5744,29900.0
2009-05-22 13:40:00,30.89,30.93,30.87,30.87,50800.0,15.5795,15.5997,15.5694,15.5694,50800.0
2009-05-22 13:50:00,30.88,30.95,30.85,30.95,29100.0,15.5744,15.6097,15.5593,15.6097,29100.0
2009-05-22 14:00:00,30.93,30.98,30.93,30.97,22700.0,15.5997,15.6249,15.5997,15.6198,22700.0
2009-05-22 14:10:00,30.97,31.03,30.97,31.02,27100.0,15.6198,15.6501,15.6198,15.645,27100.0
2009-05-22 14:20:00,31.01,31.06,31.01,31.05,36100.0,15.64,15.6652,15.64,15.6602,36100.0
2009-05-22 14:30:00,31.04,31.08,31.03,31.08,30200.0,15.6551,15.6753,15.6501,15.6753,30200.0
2009-05-22 14:40:00,31.07,31.11,31.07,31.11,39100.0,15.6703,15.6904,15.6703,15.6904,39100.0
2009-05-22 14:50:00,31.11,31.12,31.08,31.08,34500.0,15.6904,15.6955,15.6753,15.6753,34500.0
2009-05-22 15:00:00,31.08,31.1,31.05,31.1,40300.0,15.6753,15.6854,15.6602,15.6854,40300.0
2009-05-22 15:10:00,31.08,31.11,30.98,30.98,69400.0,15.6753,15.6904,15.6249,15.6249,69400.0
2009-05-22 15:20:00,30.98,31.0,30.9,30.92,83500.0,15.6249,15.635,15.5845,15.5946,83500.0
2009-05-22 15:30:00,30.92,30.92,30.85,30.87,78900.0,15.5946,15.5946,15.5593,15.5694,78900.0
2009-05-22 15:40:00,30.86,30.92,30.8,30.83,140000.0,15.5644,15.5946,15.5341,15.5492,140000.0
2009-05-22 15:50:00,30.84,30.9,30.8,30.82,165500.0,15.5543,15.5845,15.5341,15.5442,165500.0
2009-05-26 09:30:00,30.94,30.94,30.61,30.61,105200.0,15.6047,15.6047,15.4383,15.4383,105200.0
2009-05-26 09:40:00,30.62,30.7,30.5,30.7,86800.0,15.4433,15.4837,15.3828,15.4837,86800.0
2009-05-26 09:50:00,30.69,30.87,30.69,30.78,100900.0,15.4786,15.5694,15.4786,15.524,100900.0
2009-05-26 10:00:00,30.79,31.08,30.77,31.03,184500.0,15.529,15.6753,15.519,15.6501,184500.0
2009-05-26 10:10:00,31.03,31.26,31.03,31.06,201200.0,15.6501,15.7661,15.6501,15.6652,201200.0
2009-05-26 10:20:00,31.06,31.28,31.05,31.2,182300.0,15.6652,15.7762,15.6602,15.7358,182300.0
2009-05-26 10:30:00,31.21,31.35,31.18,31.27,84900.0,15.7409,15.8115,15.7257,15.7711,84900.0
2009-05-26 10:40:00,31.27,31.36,31.21,31.31,87500.0,15.7711,15.8165,15.7409,15.7913,87500.0
2009-05-26 10:50:00,31.31,31.35,31.27,31.35,48400.0,15.7913,15.8115,15.7711,15.8115,48400.0
2009-05-26 11:00:00,31.35,31.38,31.31,31.37,56200.0,15.8115,15.8266,15.7913,15.8216,56200.0
2009-05-26 11:10:00,31.37,31.38,31.25,31.27,59500.0,15.8216,15.8266,15.761,15.7711,59500.0
2009-05-26 11:20:00,31.26,31.31,31.26,31.3,52700.0,15.7661,15.7913,15.7661,15.7863,52700.0
2009-05-26 11:30:00,31.3,31.39,31.29,31.37,48300.0,15.7863,15.8317,15.7812,15.8216,48300.0
2009-05-26 11:40:00,31.37,31.45,31.36,31.45,73800.0,15.8216,15.8619,15.8165,15.8619,73800.0
2009-05-26 11:50:00,31.45,31.53,31.45,31.48,89400.0,15.8619,15.9023,15.8619,15.8771,89400.0
2009-05-26 12:00:00,31.48,31.5,31.44,31.47,71100.0,15.8771,15.8871,15.8569,15.872,71100.0
2009-05-26 12:10:00,31.47,31.54,31.46,31.54,61000.0,15.872,15.9073,15.867,15.9073,61000.0
2009-05-26 12:20:00,31.53,31.56,31.49,31.5,57500.0,15.9023,15.9174,15.8821,15.8871,57500.0
2009-05-26 12:30:00,31.5,31.58,31.48,31.53,56900.0,15.8871,15.9275,15.8771,15.9023,56900.0
2009-05-26 12:40:00,31.53,31.6,31.49,31.59,59600.0,15.9023,15.9376,15.8821,15.9325,59600.0
2009-05-26 12:50:00,31.59,31.72,31.58,31.62,72600.0,15.9325,15.9981,15.9275,15.9477,72600.0
2009-05-26 13:00:00,31.61,31.7,31.6,31.69,31700.0,15.9426,15.988,15.9376,15.983,31700.0
2009-05-26 13:10:00,31.69,31.72,31.67,31.71,37300.0,15.983,15.9981,15.9729,15.9931,37300.0
2009-05-26 13:20:00,31.7,31.71,31.65,31.66,24000.0,15.988,15.9931,15.9628,15.9678,24000.0
2009-05-26 13:30:00,31.66,31.67,31.61,31.62,20800.0,15.9678,15.9729,15.9426,15.9477,20800.0
2009-05-26 13:40:00,31.62,31.73,31.61,31.68,69500.0,15.9477,16.0031,15.9426,15.9779,69500.0
2009-05-26 13:50:00,31.68,31.68,31.58,31.59,49700.0,15.9779,15.9779,15.9275,15.9325,49700.0
2009-05-26 14:00:00,31.59,31.62,31.58,31.6,55800.0,15.9325,15.9477,15.9275,15.9376,55800.0
2009-05-26 14:10:00,31.59,31.6,31.55,31.56,49200.0,15.9325,15.9376,15.9124,15.9174,49200.0
2009-05-26 14:20:00,31.56,31.57,31.51,31.52,60500.0,15.9174,15.9224,15.8922,15.8972,60500.0
2009-05-26 14:30:00,31.52,31.56,31.5,31.55,51700.0,15.8972,15.9174,15.8871,15.9124,51700.0
2009-05-26 14:40:00,31.55,31.58,31.53,31.55,78200.0,15.9124,15.9275,15.9023,15.9124,78200.0
2009-05-26 14:50:00,31.55,31.6,31.53,31.57,85200.0,15.9124,15.9376,15.9023,15.9224,85200.0
2009-05-26 15:00:00,31.56,31.59,31.51,31.56,110900.0,15.9174,15.9325,15.8922,15.9174,110900.0
2009-05-26 15:10:00,31.55,31.59,31.5,31.53,110200.0,15.9124,15.9325,15.8871,15.9023,110200.0
2009-05-26 15:20:00,31.53,31.57,31.49,31.53,118200.0,15.9023,15.9224,15.8821,15.9023,118200.0
2009-05-26 15:30:00,31.52,31.55,31.47,31.51,121300.0,15.8972,15.9124,15.872,15.8922,121300.0
2009-05-26 15:40:00,31.5,31.56,31.37,31.4,233100.0,15.8871,15.9174,15.8216,15.8367,233100.0
2009-05-26 15:50:00,31.4,31.56,31.36,31.54,359300.0,15.8367,15.9174,15.8165,15.9073,359300.0
2009-05-27 09:30:00,31.33,31.4,31.15,31.26,120900.0,16.0293,16.0651,15.9372,15.9935,120900.0
2009-05-27 09:40:00,31.27,31.28,31.1,31.11,97200.0,15.9986,16.0037,15.9117,15.9168,97200.0
2009-05-27 09:50:00,31.11,31.12,30.81,30.83,102700.0,15.9168,15.9219,15.7633,15.7735,102700.0
2009-05-27 10:00:00,30.83,30.93,30.69,30.87,128900.0,15.7735,15.8247,15.7019,15.794,128900.0
2009-05-27 10:10:00,30.87,30.92,30.73,30.81,74900.0,15.794,15.8196,15.7223,15.7633,74900.0
2009-05-27 10:20:00,30.81,30.97,30.76,30.92,68500.0,15.7633,15.8451,15.7377,15.8196,68500.0
2009-05-27 10:30:00,30.92,30.93,30.85,30.89,54600.0,15.8196,15.8247,15.7837,15.8042,54600.0
2009-05-27 10:40:00,30.89,30.89,30.7,30.77,70000.0,15.8042,15.8042,15.707,15.7428,70000.0
2009-05-27 10:50:00,30.77,30.84,30.77,30.83,53700.0,15.7428,15.7786,15.7428,15.7735,53700.0
2009-05-27 11:00:00,30.83,30.83,30.67,30.69,91500.0,15.7735,15.7735,15.6917,15.7019,91500.0
2009-05-27 11:10:00,30.7,30.86,30.7,30.82,60400.0,15.707,15.7889,15.707,15.7684,60400.0
2009-05-27 11:20:00,30.82,30.83,30.75,30.81,47300.0,15.7684,15.7735,15.7326,15.7633,47300.0
2009-05-27 11:30:00,30.81,30.9,30.77,30.82,78200.0,15.7633,15.8093,15.7428,15.7684,78200.0
2009-05-27 11:40:00,30.82,30.83,30.78,30.8,133000.0,15.7684,15.7735,15.7479,15.7582,133000.0
2009-05-27 11:50:00,30.81,30.83,30.73,30.74,33300.0,15.7633,15.7735,15.7223,15.7275,33300.0
2009-05-27 12:00:00,30.75,30.86,30.75,30.85,40600.0,15.7326,15.7889,15.7326,15.7837,40600.0
2009-05-27 12:10:00,30.85,30.89,30.83,30.83,35000.0,15.7837,15.8042,15.7735,15.7735,35000.0
2009-05-27 12:20:00,30.83,30.88,30.81,30.86,31100.0,15.7735,15.7991,15.7633,15.7889,31100.0
2009-05-27 12:30:00,30.86,30.86,30.78,30.8,33500.0,15.7889,15.7889,15.7479,15.7582,33500.0
2009-05-27 12:40:00,30.79,30.83,30.77,30.8,223900.0,15.753,15.7735,15.7428,15.7582,223900.0
2009-05-27 12:50:00,30.8,30.88,30.79,30.88,40200.0,15.7582,15.7991,15.753,15.7991,40200.0
2009-05-27 13:00:00,30.88,30.91,30.85,30.89,37500.0,15.7991,15.8144,15.7837,15.8042,37500.0
2009-05-27 13:10:00,30.89,30.89,30.83,30.86,51700.0,15.8042,15.8042,15.7735,15.7889,51700.0
2009-05-27 13:20:00,30.86,30.86,30.81,30.81,32700.0,15.7889,15.7889,15.7633,15.7633,32700.0
2009-05-27 13:30:00,30.81,30.82,30.74,30.79,42100.0,15.7633,15.7684,15.7275,15.753,42100.0
2009-05-27 13:40:00,30.8,30.82,30.7,30.73,60900.0,15.7582,15.7684,15.707,15.7223,60900.0
2009-05-27 13:50:00,30.73,30.73,30.6,30.65,100300.0,15.7223,15.7223,15.6558,15.6814,100300.0
2009-05-27 14:00:00,30.64,30.67,30.6,30.61,32400.0,15.6763,15.6917,15.6558,15.661,32400.0
2009-05-27 14:10:00,30.61,30.63,30.56,30.6,77400.0,15.661,15.6712,15.6354,15.6558,77400.0
2009-05-27 14:20:00,30.6,30.61,30.56,30.6,70400.0,15.6558,15.661,15.6354,15.6558,70400.0
2009-05-27 14:30:00,30.6,30.61,30.54,30.56,100300.0,15.6558,15.661,15.6251,15.6354,100300.0
2009-05-27 14:40:00,30.55,30.55,30.5,30.54,70200.0,15.6303,15.6303,15.6047,15.6251,70200.0
2009-05-27 14:50:00,30.54,30.59,30.52,30.52,51200.0,15.6251,15.6507,15.6149,15.6149,51200.0
2009-05-27 15:00:00,30.52,30.58,30.52,30.54,93600.0,15.6149,15.6456,15.6149,15.6251,93600.0
2009-05-27 15:10:00,30.53,30.53,30.47,30.5,121300.0,15.62,15.62,15.5893,15.6047,121300.0
2009-05-27 15:20:00,30.49,30.51,30.34,30.42,182500.0,15.5996,15.6098,15.5228,15.5637,182500.0
2009-05-27 15:30:00,30.41,30.47,30.34,30.35,220600.0,15.5586,15.5893,15.5228,15.5279,220600.0
2009-05-27 15:40:00,30.36,30.47,30.34,30.45,211100.0,15.533,15.5893,15.5228,15.5791,211100.0
2009-05-27 15:50:00,30.46,30.47,30.31,30.35,309400.0,15.5842,15.5893,15.5075,15.5279,309400.0
2009-05-28 09:30:00,30.5,30.74,30.43,30.71,51200.0,15.6047,15.7275,15.5689,15.7121,51200.0
2009-05-28 09:40:00,30.74,30.74,30.51,30.74,56200.0,15.7275,15.7275,15.6098,15.7275,56200.0
2009-05-28 09:50:00,30.74,31.07,30.73,30.81,88600.0,15.7275,15.8963,15.7223,15.7633,88600.0
2009-05-28 10:00:00,30.78,30.8,30.61,30.65,120300.0,15.7479,15.7582,15.661,15.6814,120300.0
2009-05-28 10:10:00,30.64,30.65,30.52,30.55,60800.0,15.6763,15.6814,15.6149,15.6303,60800.0
2009-05-28 10:20:00,30.55,30.67,30.54,30.65,80000.0,15.6303,15.6917,15.6251,15.6814,80000.0
2009-05-28 10:30:00,30.65,30.66,30.44,30.44,87300.0,15.6814,15.6865,15.574,15.574,87300.0
2009-05-28 10:40:00,30.44,30.61,30.43,30.57,59600.0,15.574,15.661,15.5689,15.6405,59600.0
2009-05-28 10:50:00,30.57,30.57,30.43,30.48,55300.0,15.6405,15.6405,15.5689,15.5944,55300.0
2009-05-28 11:00:00,30.47,30.58,30.41,30.52,60200.0,15.5893,15.6456,15.5586,15.6149,60200.0
2009-05-28 11:10:00,30.53,30.68,30.53,30.68,43000.0,15.62,15.6968,15.62,15.6968,43000.0
2009-05-28 11:20:00,30.68,30.76,30.64,30.75,65100.0,15.6968,15.7377,15.6763,15.7326,65100.0
2009-05-28 11:30:00,30.76,30.76,30.71,30.71,48700.0,15.7377,15.7377,15.7121,15.7121,48700.0
2009-05-28 11:40:00,30.71,30.89,30.7,30.89,52800.0,15.7121,15.8042,15.707,15.8042,52800.0
2009-05-28 11:50:00,30.89,30.91,30.78,30.91,50400.0,15.8042,15.8144,15.7479,15.8144,50400.0
2009-05-28 12:00:00,30.91,30.92,30.84,30.84,43100.0,15.8144,15.8196,15.7786,15.7786,43100.0
2009-05-28 12:10:00,30.84,30.85,30.74,30.74,58000.0,15.7786,15.7837,15.7275,15.7275,58000.0
2009-05-28 12:20:00,30.74,30.74,30.66,30.67,38700.0,15.7275,15.7275,15.6865,15.6917,38700.0
2009-05-28 12:30:00,30.66,30.73,30.66,30.73,32100.0,15.6865,15.7223,15.6865,15.7223,32100.0
2009-05-28 12:40:00,30.72,30.8,30.72,30.79,50900.0,15.7172,15.7582,15.7172,15.753,50900.0
2009-05-28 12:50:00,30.79,30.81,30.76,30.79,56100.0,15.753,15.7633,15.7377,15.753,56100.0
2009-05-28 13:00:00,30.78,30.96,30.76,30.91,107200.0,15.7479,15.84,15.7377,15.8144,107200.0
2009-05-28 13:10:00,30.92,31.23,30.92,31.17,164200.0,15.8196,15.9782,15.8196,15.9475,164200.0
2009-05-28 13:20:00,31.17,31.19,31.11,31.13,72100.0,15.9475,15.9577,15.9168,15.927,72100.0
2009-05-28 13:30:00,31.13,31.19,31.13,31.19,44100.0,15.927,15.9577,15.927,15.9577,44100.0
2009-05-28 13:40:00,31.18,31.19,31.11,31.14,44900.0,15.9526,15.9577,15.9168,15.9321,44900.0
2009-05-28 13:50:00,31.13,31.14,30.95,31.0,76500.0,15.927,15.9321,15.8349,15.8605,76500.0
2009-05-28 14:00:00,31.01,31.05,30.99,31.02,65700.0,15.8656,15.8861,15.8554,15.8707,65700.0
2009-05-28 14:10:00,31.03,31.09,31.0,31.08,55800.0,15.8758,15.9065,15.8605,15.9014,55800.0
2009-05-28 14:20:00,31.09,31.2,31.04,31.19,92900.0,15.9065,15.9628,15.881,15.9577,92900.0
2009-05-28 14:30:00,31.18,31.25,31.18,31.23,60700.0,15.9526,15.9884,15.9526,15.9782,60700.0
2009-05-28 14:40:00,31.23,31.24,31.1,31.18,59600.0,15.9782,15.9833,15.9117,15.9526,59600.0
2009-05-28 14:50:00,31.18,31.26,31.17,31.26,72300.0,15.9526,15.9935,15.9475,15.9935,72300.0
2009-05-28 15:00:00,31.26,31.3,31.24,31.24,60700.0,15.9935,16.014,15.9833,15.9833,60700.0
2009-05-28 15:10:00,31.24,31.24,31.16,31.18,69800.0,15.9833,15.9833,15.9423,15.9526,69800.0
2009-05-28 15:20:00,31.19,31.19,31.11,31.14,61200.0,15.9577,15.9577,15.9168,15.9321,61200.0
2009-05-28 15:30:00,31.14,31.17,31.08,31.17,116100.0,15.9321,15.9475,15.9014,15.9475,116100.0
2009-05-28 15:40:00,31.17,31.26,31.12,31.17,175100.0,15.9475,15.9935,15.9219,15.9475,175100.0
2009-05-28 15:50:00,31.16,31.23,31.04,31.14,250100.0,15.9423,15.9782,15.881,15.9321,250100.0
2009-05-29 09:30:00,31.36,31.38,31.09,31.22,93600.0,16.0447,16.0549,15.9065,15.973,93600.0
2009-05-29 09:40:00,31.22,31.28,31.04,31.04,219400.0,15.973,16.0037,15.881,15.881,219400.0
2009-05-29 09:50:00,31.04,31.23,31.01,31.23,114400.0,15.881,15.9782,15.8656,15.9782,114400.0
2009-05-29 10:00:00,31.23,31.25,30.98,31.16,150900.0,15.9782,15.9884,15.8503,15.9423,150900.0
2009-05-29 10:10:00,31.16,31.4,31.15,31.37,118200.0,15.9423,16.0651,15.9372,16.0498,118200.0
2009-05-29 10:20:00,31.37,31.55,31.33,31.54,115500.0,16.0498,16.1419,16.0293,16.1368,115500.0
2009-05-29 10:30:00,31.54,31.66,31.5,31.65,128400.0,16.1368,16.1982,16.1163,16.193,128400.0
2009-05-29 10:40:00,31.65,31.69,31.52,31.63,72700.0,16.193,16.2135,16.1265,16.1828,72700.0
2009-05-29 10:50:00,31.63,31.67,31.61,31.66,36000.0,16.1828,16.2033,16.1726,16.1982,36000.0
2009-05-29 11:00:00,31.67,31.74,31.6,31.73,108600.0,16.2033,16.2391,16.1675,16.234,108600.0
2009-05-29 11:10:00,31.74,31.75,31.67,31.71,137100.0,16.2391,16.2442,16.2033,16.2237,137100.0
2009-05-29 11:20:00,31.71,31.84,31.69,31.69,104500.0,16.2237,16.2903,16.2135,16.2135,104500.0
2009-05-29 11:30:00,31.7,31.79,31.61,31.62,105400.0,16.2186,16.2647,16.1726,16.1777,105400.0
2009-05-29 11:40:00,31.62,31.72,31.58,31.7,92800.0,16.1777,16.2289,16.1572,16.2186,92800.0
2009-05-29 11:50:00,31.71,31.72,31.55,31.64,126000.0,16.2237,16.2289,16.1419,16.1879,126000.0
2009-05-29 12:00:00,31.64,31.66,31.56,31.58,77800.0,16.1879,16.1982,16.147,16.1572,77800.0
2009-05-29 12:10:00,31.58,31.62,31.55,31.61,40700.0,16.1572,16.1777,16.1419,16.1726,40700.0
2009-05-29 12:20:00,31.61,31.65,31.54,31.55,88700.0,16.1726,16.193,16.1368,16.1419,88700.0
2009-05-29 12:30:00,31.55,31.56,31.45,31.47,47500.0,16.1419,16.147,16.0907,16.101,47500.0
2009-05-29 12:40:00,31.47,31.5,31.42,31.47,29000.0,16.101,16.1163,16.0754,16.101,29000.0
2009-05-29 12:50:00,31.48,31.5,31.44,31.45,30500.0,16.1061,16.1163,16.0856,16.0907,30500.0
2009-05-29 13:00:00,31.44,31.5,31.44,31.44,47900.0,16.0856,16.1163,16.0856,16.0856,47900.0
2009-05-29 13:10:00,31.45,31.52,31.44,31.49,52000.0,16.0907,16.1265,16.0856,16.1112,52000.0
2009-05-29 13:20:00,31.49,31.5,31.38,31.44,76600.0,16.1112,16.1163,16.0549,16.0856,76600.0
2009-05-29 13:30:00,31.44,31.51,31.44,31.47,63800.0,16.0856,16.1214,16.0856,16.101,63800.0
2009-05-29 13:40:00,31.47,31.53,31.47,31.49,49300.0,16.101,16.1317,16.101,16.1112,49300.0
2009-05-29 13:50:00,31.5,31.5,31.41,31.41,42200.0,16.1163,16.1163,16.0703,16.0703,42200.0
2009-05-29 14:00:00,31.41,31.42,31.34,31.36,36400.0,16.0703,16.0754,16.0344,16.0447,36400.0
2009-05-29 14:10:00,31.35,31.42,31.35,31.39,31600.0,16.0396,16.0754,16.0396,16.06,31600.0
2009-05-29 14:20:00,31.4,31.45,31.39,31.43,66900.0,16.0651,16.0907,16.06,16.0805,66900.0
2009-05-29 14:30:00,31.43,31.44,31.33,31.36,44600.0,16.0805,16.0856,16.0293,16.0447,44600.0
2009-05-29 14:40:00,31.35,31.38,31.32,31.34,44400.0,16.0396,16.0549,16.0242,16.0344,44400.0
2009-05-29 14:50:00,31.34,31.44,31.33,31.43,113800.0,16.0344,16.0856,16.0293,16.0805,113800.0
2009-05-29 15:00:00,31.44,31.44,31.37,31.43,74500.0,16.0856,16.0856,16.0498,16.0805,74500.0
2009-05-29 15:10:00,31.43,31.53,31.42,31.53,97600.0,16.0805,16.1317,16.0754,16.1317,97600.0
2009-05-29 15:20:00,31.53,31.55,31.5,31.52,84200.0,16.1317,16.1419,16.1163,16.1265,84200.0
2009-05-29 15:30:00,31.52,31.59,31.51,31.54,190000.0,16.1265,16.1624,16.1214,16.1368,190000.0
2009-05-29 15:40:00,31.54,31.63,31.46,31.53,276200.0,16.1368,16.1828,16.0958,16.1317,276200.0
2009-05-29 15:50:00,31.52,31.81,31.5,31.8,443500.0,16.1265,16.2749,16.1163,16.2698,443500.0
2009-06-01 09:30:00,31.95,32.2,31.72,32.2,150900.0,16.3465,16.4744,16.2289,16.4744,150900.0
2009-06-01 09:40:00,32.19,32.27,32.01,32.17,79500.0,16.4693,16.5103,16.3772,16.4591,79500.0
2009-06-01 09:50:00,32.16,32.22,32.09,32.1,154600.0,16.454,16.4847,16.4182,16.4233,154600.0
2009-06-01 10:00:00,32.1,32.29,32.1,32.29,164200.0,16.4233,16.5205,16.4233,16.5205,164200.0
2009-06-01 10:10:00,32.28,32.36,32.26,32.33,84000.0,16.5154,16.5563,16.5051,16.541,84000.0
2009-06-01 10:20:00,32.34,32.39,32.29,32.35,80500.0,16.5461,16.5717,16.5205,16.5512,80500.0
2009-06-01 10:30:00,32.34,32.42,32.31,32.42,64200.0,16.5461,16.587,16.5307,16.587,64200.0
2009-06-01 10:40:00,32.43,32.44,32.37,32.39,52900.0,16.5921,16.5972,16.5614,16.5717,52900.0
2009-06-01 10:50:00,32.4,32.5,32.4,32.46,100000.0,16.5768,16.6279,16.5768,16.6075,100000.0
2009-06-01 11:00:00,32.45,32.58,32.45,32.55,100900.0,16.6024,16.6689,16.6024,16.6535,100900.0
2009-06-01 11:10:00,32.55,32.56,32.49,32.54,52000.0,16.6535,16.6586,16.6228,16.6484,52000.0
2009-06-01 11:20:00,32.54,32.66,32.53,32.64,100600.0,16.6484,16.7098,16.6433,16.6996,100600.0
2009-06-01 11:30:00,32.64,32.68,32.63,32.68,84600.0,16.6996,16.72,16.6944,16.72,84600.0
2009-06-01 11:40:00,32.68,32.74,32.67,32.7,72700.0,16.72,16.7507,16.7149,16.7303,72700.0
2009-06-01 11:50:00,32.71,32.76,32.67,32.74,64300.0,16.7354,16.761,16.7149,16.7507,64300.0
2009-06-01 12:00:00,32.73,32.75,32.66,32.7,72300.0,16.7456,16.7558,16.7098,16.7303,72300.0
2009-06-01 12:10:00,32.69,32.75,32.67,32.73,40100.0,16.7251,16.7558,16.7149,16.7456,40100.0
2009-06-01 12:20:00,32.73,32.76,32.72,32.75,46000.0,16.7456,16.761,16.7405,16.7558,46000.0
2009-06-01 12:30:00,32.76,32.82,32.72,32.79,195700.0,16.761,16.7917,16.7405,16.7763,195700.0
2009-06-01 12:40:00,32.79,32.85,32.79,32.79,56200.0,16.7763,16.807,16.7763,16.7763,56200.0
2009-06-01 12:50:00,32.79,32.81,32.7,32.71,49700.0,16.7763,16.7865,16.7303,16.7354,49700.0
2009-06-01 13:00:00,32.71,32.85,32.71,32.85,47600.0,16.7354,16.807,16.7354,16.807,47600.0
2009-06-01 13:10:00,32.84,32.88,32.84,32.88,46700.0,16.8019,16.8224,16.8019,16.8224,46700.0
2009-06-01 13:20:00,32.88,32.9,32.86,32.88,63500.0,16.8224,16.8326,16.8121,16.8224,63500.0
2009-06-01 13:30:00,32.87,32.9,32.82,32.9,61000.0,16.8172,16.8326,16.7917,16.8326,61000.0
2009-06-01 13:40:00,32.9,32.92,32.85,32.92,63500.0,16.8326,16.8428,16.807,16.8428,63500.0
2009-06-01 13:50:00,32.92,32.99,32.9,32.97,105600.0,16.8428,16.8786,16.8326,16.8684,105600.0
2009-06-01 14:00:00,32.98,33.02,32.95,32.97,151900.0,16.8735,16.894,16.8582,16.8684,151900.0
2009-06-01 14:10:00,32.97,33.0,32.91,32.92,79600.0,16.8684,16.8837,16.8377,16.8428,79600.0
2009-06-01 14:20:00,32.93,32.98,32.88,32.92,144300.0,16.8479,16.8735,16.8224,16.8428,144300.0
2009-06-01 14:30:00,32.92,33.02,32.92,32.99,93400.0,16.8428,16.894,16.8428,16.8786,93400.0
2009-06-01 14:40:00,32.98,33.02,32.92,32.99,116600.0,16.8735,16.894,16.8428,16.8786,116600.0
2009-06-01 14:50:00,33.01,33.03,32.95,32.95,109700.0,16.8889,16.8991,16.8582,16.8582,109700.0
2009-06-01 15:00:00,32.95,32.99,32.87,32.91,119400.0,16.8582,16.8786,16.8172,16.8377,119400.0
2009-06-01 15:10:00,32.9,32.96,32.84,32.92,114700.0,16.8326,16.8633,16.8019,16.8428,114700.0
2009-06-01 15:20:00,32.92,32.95,32.89,32.94,96600.0,16.8428,16.8582,16.8275,16.853,96600.0
2009-06-01 15:30:00,32.94,32.96,32.85,32.93,150200.0,16.853,16.8633,16.807,16.8479,150200.0
2009-06-01 15:40:00,32.92,32.98,32.88,32.91,190500.0,16.8428,16.8735,16.8224,16.8377,190500.0
2009-06-01 15:50:00,32.9,32.99,32.75,32.89,409400.0,16.8326,16.8786,16.7558,16.8275,409400.0
2009-06-02 09:30:00,32.89,32.89,32.54,32.75,76300.0,16.8275,16.8275,16.6484,16.7558,76300.0
2009-06-02 09:40:00,32.72,32.94,32.7,32.81,67700.0,16.7405,16.853,16.7303,16.7865,67700.0
2009-06-02 09:50:00,32.81,32.84,32.57,32.6,63500.0,16.7865,16.8019,16.6637,16.6791,63500.0
2009-06-02 10:00:00,32.6,32.76,32.46,32.57,111300.0,16.6791,16.761,16.6075,16.6637,111300.0
2009-06-02 10:10:00,32.59,32.63,32.54,32.55,33800.0,16.674,16.6944,16.6484,16.6535,33800.0
2009-06-02 10:20:00,32.54,32.61,32.54,32.61,43700.0,16.6484,16.6842,16.6484,16.6842,43700.0
2009-06-02 10:30:00,32.6,32.61,32.52,32.57,45200.0,16.6791,16.6842,16.6382,16.6637,45200.0
2009-06-02 10:40:00,32.57,32.6,32.54,32.56,30000.0,16.6637,16.6791,16.6484,16.6586,30000.0
2009-06-02 10:50:00,32.55,32.62,32.51,32.56,63800.0,16.6535,16.6893,16.633,16.6586,63800.0
2009-06-02 11:00:00,32.58,32.58,32.51,32.51,41000.0,16.6689,16.6689,16.633,16.633,41000.0
2009-06-02 11:10:00,32.5,32.58,32.49,32.58,46400.0,16.6279,16.6689,16.6228,16.6689,46400.0
2009-06-02 11:20:00,32.57,32.6,32.52,32.53,48800.0,16.6637,16.6791,16.6382,16.6433,48800.0
2009-06-02 11:30:00,32.52,32.53,32.44,32.44,60300.0,16.6382,16.6433,16.5972,16.5972,60300.0
2009-06-02 11:40:00,32.44,32.49,32.42,32.44,38700.0,16.5972,16.6228,16.587,16.5972,38700.0
2009-06-02 11:50:00,32.44,32.5,32.42,32.42,38300.0,16.5972,16.6279,16.587,16.587,38300.0
2009-06-02 12:00:00,32.42,32.44,32.39,32.39,44400.0,16.587,16.5972,16.5717,16.5717,44400.0
2009-06-02 12:10:00,32.4,32.46,32.39,32.43,47500.0,16.5768,16.6075,16.5717,16.5921,47500.0
2009-06-02 12:20:00,32.43,32.44,32.34,32.37,43100.0,16.5921,16.5972,16.5461,16.5614,43100.0
2009-06-02 12:30:00,32.37,32.38,32.29,32.32,48500.0,16.5614,16.5665,16.5205,16.5358,48500.0
2009-06-02 12:40:00,32.33,32.4,32.33,32.39,25300.0,16.541,16.5768,16.541,16.5717,25300.0
2009-06-02 12:50:00,32.39,32.45,32.39,32.45,47000.0,16.5717,16.6024,16.5717,16.6024,47000.0
2009-06-02 13:00:00,32.45,32.46,32.41,32.46,40800.0,16.6024,16.6075,16.5819,16.6075,40800.0
2009-06-02 13:10:00,32.46,32.48,32.45,32.47,39100.0,16.6075,16.6177,16.6024,16.6126,39100.0
2009-06-02 13:20:00,32.47,32.5,32.42,32.49,24800.0,16.6126,16.6279,16.587,16.6228,24800.0
2009-06-02 13:30:00,32.49,32.5,32.45,32.49,36300.0,16.6228,16.6279,16.6024,16.6228,36300.0
2009-06-02 13:40:00,32.49,32.56,32.48,32.55,46200.0,16.6228,16.6586,16.6177,16.6535,46200.0
2009-06-02 13:50:00,32.56,32.57,32.5,32.55,41600.0,16.6586,16.6637,16.6279,16.6535,41600.0
2009-06-02 14:00:00,32.55,32.58,32.53,32.58,46200.0,16.6535,16.6689,16.6433,16.6689,46200.0
2009-06-02 14:10:00,32.57,32.66,32.56,32.62,74900.0,16.6637,16.7098,16.6586,16.6893,74900.0
2009-06-02 14:20:00,32.62,32.7,32.62,32.66,70400.0,16.6893,16.7303,16.6893,16.7098,70400.0
2009-06-02 14:30:00,32.65,32.66,32.62,32.64,44300.0,16.7047,16.7098,16.6893,16.6996,44300.0
2009-06-02 14:40:00,32.63,32.71,32.63,32.69,42500.0,16.6944,16.7354,16.6944,16.7251,42500.0
2009-06-02 14:50:00,32.7,32.7,32.66,32.67,58200.0,16.7303,16.7303,16.7098,16.7149,58200.0
2009-06-02 15:00:00,32.67,32.73,32.67,32.68,69300.0,16.7149,16.7456,16.7149,16.72,69300.0
2009-06-02 15:10:00,32.67,32.69,32.64,32.66,63600.0,16.7149,16.7251,16.6996,16.7098,63600.0
2009-06-02 15:20:00,32.65,32.69,32.63,32.63,98100.0,16.7047,16.7251,16.6944,16.6944,98100.0
2009-06-02 15:30:00,32.64,32.65,32.58,32.65,136800.0,16.6996,16.7047,16.6689,16.7047,136800.0
2009-06-02 15:40:00,32.66,32.72,32.65,32.69,168000.0,16.7098,16.7405,16.7047,16.7251,168000.0
2009-06-02 15:50:00,32.7,32.71,32.58,32.6,365200.0,16.7303,16.7354,16.6689,16.6791,365200.0
2009-06-03 09:30:00,32.35,32.59,32.35,32.43,60100.0,16.5512,16.674,16.5512,16.5921,60100.0
2009-06-03 09:40:00,32.45,32.52,32.16,32.23,63900.0,16.6024,16.6382,16.454,16.4898,63900.0
2009-06-03 09:50:00,32.21,32.25,32.04,32.12,55100.0,16.4796,16.5,16.3926,16.4335,55100.0
2009-06-03 10:00:00,32.12,32.17,32.02,32.15,84500.0,16.4335,16.4591,16.3824,16.4489,84500.0
2009-06-03 10:10:00,32.14,32.19,32.1,32.16,51000.0,16.4437,16.4693,16.4233,16.454,51000.0
2009-06-03 10:20:00,32.15,32.16,32.12,32.13,29600.0,16.4489,16.454,16.4335,16.4386,29600.0
2009-06-03 10:30:00,32.14,32.17,32.08,32.09,70400.0,16.4437,16.4591,16.413,16.4182,70400.0
2009-06-03 10:40:00,32.08,32.15,32.07,32.11,35300.0,16.413,16.4489,16.4079,16.4284,35300.0
2009-06-03 10:50:00,32.11,32.18,32.06,32.08,40500.0,16.4284,16.4642,16.4028,16.413,40500.0
2009-06-03 11:00:00,32.07,32.08,32.0,32.01,29100.0,16.4079,16.413,16.3721,16.3772,29100.0
2009-06-03 11:10:00,32.02,32.1,32.01,32.06,33800.0,16.3824,16.4233,16.3772,16.4028,33800.0
2009-06-03 11:20:00,32.05,32.08,31.97,31.99,45700.0,16.3977,16.413,16.3568,16.367,45700.0
2009-06-03 11:30:00,31.98,32.02,31.97,32.0,39800.0,16.3619,16.3824,16.3568,16.3721,39800.0
2009-06-03 11:40:00,32.0,32.04,31.95,31.95,52800.0,16.3721,16.3926,16.3465,16.3465,52800.0
2009-06-03 11:50:00,31.95,31.96,31.85,31.86,45400.0,16.3465,16.3517,16.2954,16.3005,45400.0
2009-06-03 12:00:00,31.86,31.86,31.77,31.77,63700.0,16.3005,16.3005,16.2544,16.2544,63700.0
2009-06-03 12:10:00,31.78,31.79,31.74,31.75,70600.0,16.2596,16.2647,16.2391,16.2442,70600.0
2009-06-03 12:20:00,31.74,31.76,31.7,31.71,57100.0,16.2391,16.2493,16.2186,16.2237,57100.0
2009-06-03 12:30:00,31.71,31.76,31.7,31.75,37100.0,16.2237,16.2493,16.2186,16.2442,37100.0
2009-06-03 12:40:00,31.75,31.79,31.74,31.75,69300.0,16.2442,16.2647,16.2391,16.2442,69300.0
2009-06-03 12:50:00,31.74,31.76,31.7,31.73,57900.0,16.2391,16.2493,16.2186,16.234,57900.0
2009-06-03 13:00:00,31.72,31.78,31.7,31.77,42700.0,16.2289,16.2596,16.2186,16.2544,42700.0
2009-06-03 13:10:00,31.76,31.79,31.73,31.77,39900.0,16.2493,16.2647,16.234,16.2544,39900.0
2009-06-03 13:20:00,31.77,31.8,31.69,31.71,50800.0,16.2544,16.2698,16.2135,16.2237,50800.0
2009-06-03 13:30:00,31.7,31.72,31.68,31.7,38200.0,16.2186,16.2289,16.2084,16.2186,38200.0
2009-06-03 13:40:00,31.7,31.73,31.65,31.67,47500.0,16.2186,16.234,16.193,16.2033,47500.0
2009-06-03 13:50:00,31.66,31.72,31.65,31.7,24500.0,16.1982,16.2289,16.193,16.2186,24500.0
2009-06-03 14:00:00,31.7,31.71,31.64,31.66,51500.0,16.2186,16.2237,16.1879,16.1982,51500.0
2009-06-03 14:10:00,31.65,31.72,31.64,31.69,54800.0,16.193,16.2289,16.1879,16.2135,54800.0
2009-06-03 14:20:00,31.69,31.69,31.64,31.64,41800.0,16.2135,16.2135,16.1879,16.1879,41800.0
2009-06-03 14:30:00,31.64,31.66,31.62,31.65,51200.0,16.1879,16.1982,16.1777,16.193,51200.0
2009-06-03 14:40:00,31.65,31.71,31.64,31.71,43500.0,16.193,16.2237,16.1879,16.2237,43500.0
2009-06-03 14:50:00,31.72,31.78,31.68,31.76,85400.0,16.2289,16.2596,16.2084,16.2493,85400.0
2009-06-03 15:00:00,31.76,31.78,31.73,31.76,87100.0,16.2493,16.2596,16.234,16.2493,87100.0
2009-06-03 15:10:00,31.75,31.78,31.74,31.76,78100.0,16.2442,16.2596,16.2391,16.2493,78100.0
2009-06-03 15:20:00,31.76,31.78,31.73,31.75,62800.0,16.2493,16.2596,16.234,16.2442,62800.0
2009-06-03 15:30:00,31.74,31.79,31.72,31.76,77600.0,16.2391,16.2647,16.2289,16.2493,77600.0
2009-06-03 15:40:00,31.76,31.85,31.76,31.8,151400.0,16.2493,16.2954,16.2493,16.2698,151400.0
2009-06-03 15:50:00,31.81,31.94,31.79,31.94,280800.0,16.2749,16.3414,16.2647,16.3414,280800.0
2009-06-04 09:30:00,32.08,32.12,31.91,31.97,62600.0,16.413,16.4335,16.3261,16.3568,62600.0
2009-06-04 09:40:00,31.98,32.0,31.92,31.95,41000.0,16.3619,16.3721,16.3312,16.3465,41000.0
2009-06-04 09:50:00,31.95,32.02,31.87,31.95,32600.0,16.3465,16.3824,16.3056,16.3465,32600.0
2009-06-04 10:00:00,31.95,32.01,31.85,31.95,67600.0,16.3465,16.3772,16.2954,16.3465,67600.0
2009-06-04 10:10:00,31.94,31.94,31.84,31.89,63100.0,16.3414,16.3414,16.2903,16.3158,63100.0
2009-06-04 10:20:00,31.88,32.03,31.85,31.98,91500.0,16.3107,16.3875,16.2954,16.3619,91500.0
2009-06-04 10:30:00,31.98,31.99,31.86,31.92,40100.0,16.3619,16.367,16.3005,16.3312,40100.0
2009-06-04 10:40:00,31.93,31.99,31.89,31.89,33400.0,16.3363,16.367,16.3158,16.3158,33400.0
2009-06-04 10:50:00,31.88,31.97,31.82,31.93,47500.0,16.3107,16.3568,16.28,16.3363,47500.0
2009-06-04 11:00:00,31.93,31.98,31.9,31.97,46800.0,16.3363,16.3619,16.321,16.3568,46800.0
2009-06-04 11:10:00,31.97,32.04,31.97,32.01,54000.0,16.3568,16.3926,16.3568,16.3772,54000.0
2009-06-04 11:20:00,32.01,32.04,31.92,32.0,53100.0,16.3772,16.3926,16.3312,16.3721,53100.0
2009-06-04 11:30:00,32.0,32.01,31.92,31.98,43700.0,16.3721,16.3772,16.3312,16.3619,43700.0
2009-06-04 11:40:00,31.99,32.07,31.99,32.07,26400.0,16.367,16.4079,16.367,16.4079,26400.0
2009-06-04 11:50:00,32.07,32.08,32.02,32.02,26300.0,16.4079,16.413,16.3824,16.3824,26300.0
2009-06-04 12:00:00,32.0,32.09,31.97,32.06,34900.0,16.3721,16.4182,16.3568,16.4028,34900.0
2009-06-04 12:10:00,32.05,32.06,32.02,32.04,20000.0,16.3977,16.4028,16.3824,16.3926,20000.0
2009-06-04 12:20:00,32.03,32.08,32.02,32.06,29700.0,16.3875,16.413,16.3824,16.4028,29700.0
2009-06-04 12:30:00,32.06,32.06,32.03,32.03,10500.0,16.4028,16.4028,16.3875,16.3875,10500.0
2009-06-04 12:40:00,32.04,32.07,32.0,32.01,114900.0,16.3926,16.4079,16.3721,16.3772,114900.0
2009-06-04 12:50:00,32.02,32.02,31.99,32.0,18400.0,16.3824,16.3824,16.367,16.3721,18400.0
2009-06-04 13:00:00,32.0,32.0,31.9,31.94,32100.0,16.3721,16.3721,16.321,16.3414,32100.0
2009-06-04 13:10:00,31.94,31.98,31.91,31.94,30400.0,16.3414,16.3619,16.3261,16.3414,30400.0
2009-06-04 13:20:00,31.95,32.0,31.94,32.0,19100.0,16.3465,16.3721,16.3414,16.3721,19100.0
2009-06-04 13:30:00,32.0,32.09,32.0,32.09,29700.0,16.3721,16.4182,16.3721,16.4182,29700.0
2009-06-04 13:40:00,32.09,32.1,32.05,32.08,47300.0,16.4182,16.4233,16.3977,16.413,47300.0
2009-06-04 13:50:00,32.08,32.1,32.03,32.1,55400.0,16.413,16.4233,16.3875,16.4233,55400.0
2009-06-04 14:00:00,32.09,32.1,32.07,32.1,24700.0,16.4182,16.4233,16.4079,16.4233,24700.0
2009-06-04 14:10:00,32.1,32.1,32.08,32.1,30800.0,16.4233,16.4233,16.413,16.4233,30800.0
2009-06-04 14:20:00,32.1,32.1,32.06,32.09,47900.0,16.4233,16.4233,16.4028,16.4182,47900.0
2009-06-04 14:30:00,32.09,32.13,32.08,32.13,41800.0,16.4182,16.4386,16.413,16.4386,41800.0
2009-06-04 14:40:00,32.13,32.19,32.13,32.15,47500.0,16.4386,16.4693,16.4386,16.4489,47500.0
2009-06-04 14:50:00,32.15,32.16,32.08,32.1,43900.0,16.4489,16.454,16.413,16.4233,43900.0
2009-06-04 15:00:00,32.1,32.15,32.09,32.11,52100.0,16.4233,16.4489,16.4182,16.4284,52100.0
2009-06-04 15:10:00,32.1,32.13,32.06,32.1,44100.0,16.4233,16.4386,16.4028,16.4233,44100.0
2009-06-04 15:20:00,32.09,32.12,32.06,32.07,38400.0,16.4182,16.4335,16.4028,16.4079,38400.0
2009-06-04 15:30:00,32.07,32.13,32.01,32.12,69300.0,16.4079,16.4386,16.3772,16.4335,69300.0
2009-06-04 15:40:00,32.13,32.19,32.05,32.12,142200.0,16.4386,16.4693,16.3977,16.4335,142200.0
2009-06-04 15:50:00,32.11,32.16,32.02,32.09,341700.0,16.4284,16.454,16.3824,16.4182,341700.0
2009-06-05 09:30:00,32.2,32.55,32.2,32.53,59600.0,16.4744,16.6535,16.4744,16.6433,59600.0
2009-06-05 09:40:00,32.5,32.54,32.29,32.37,62200.0,16.6279,16.6484,16.5205,16.5614,62200.0
2009-06-05 09:50:00,32.34,32.35,31.96,32.16,84200.0,16.5461,16.5512,16.3517,16.454,84200.0
2009-06-05 10:00:00,32.15,32.15,31.88,31.9,106900.0,16.4489,16.4489,16.3107,16.321,106900.0
2009-06-05 10:10:00,31.9,31.9,31.77,31.78,69300.0,16.321,16.321,16.2544,16.2596,69300.0
2009-06-05 10:20:00,31.79,31.87,31.72,31.74,97700.0,16.2647,16.3056,16.2289,16.2391,97700.0
2009-06-05 10:30:00,31.74,31.9,31.67,31.8,102700.0,16.2391,16.321,16.2033,16.2698,102700.0
2009-06-05 10:40:00,31.8,31.96,31.79,31.94,32600.0,16.2698,16.3517,16.2647,16.3414,32600.0
2009-06-05 10:50:00,31.96,32.0,31.87,31.98,28400.0,16.3517,16.3721,16.3056,16.3619,28400.0
2009-06-05 11:00:00,31.97,32.07,31.93,31.99,76800.0,16.3568,16.4079,16.3363,16.367,76800.0
2009-06-05 11:10:00,31.99,32.03,31.91,31.96,54000.0,16.367,16.3875,16.3261,16.3517,54000.0
2009-06-05 11:20:00,31.97,32.11,31.97,32.01,78500.0,16.3568,16.4284,16.3568,16.3772,78500.0
2009-06-05 11:30:00,32.01,32.02,31.95,32.0,49000.0,16.3772,16.3824,16.3465,16.3721,49000.0
2009-06-05 11:40:00,32.01,32.09,31.98,32.05,88800.0,16.3772,16.4182,16.3619,16.3977,88800.0
2009-06-05 11:50:00,32.04,32.14,32.03,32.13,95200.0,16.3926,16.4437,16.3875,16.4386,95200.0
2009-06-05 12:00:00,32.14,32.22,32.1,32.1,84700.0,16.4437,16.4847,16.4233,16.4233,84700.0
2009-06-05 12:10:00,32.1,32.1,32.0,32.05,53400.0,16.4233,16.4233,16.3721,16.3977,53400.0
2009-06-05 12:20:00,32.04,32.1,31.96,31.98,64100.0,16.3926,16.4233,16.3517,16.3619,64100.0
2009-06-05 12:30:00,31.98,32.05,31.96,32.02,68200.0,16.3619,16.3977,16.3517,16.3824,68200.0
2009-06-05 12:40:00,32.01,32.05,31.95,32.05,44900.0,16.3772,16.3977,16.3465,16.3977,44900.0
2009-06-05 12:50:00,32.05,32.09,32.04,32.08,25800.0,16.3977,16.4182,16.3926,16.413,25800.0
2009-06-05 13:00:00,32.08,32.14,32.07,32.13,27600.0,16.413,16.4437,16.4079,16.4386,27600.0
2009-06-05 13:10:00,32.13,32.13,31.98,32.04,69400.0,16.4386,16.4386,16.3619,16.3926,69400.0
2009-06-05 13:20:00,32.04,32.06,32.0,32.04,24500.0,16.3926,16.4028,16.3721,16.3926,24500.0
2009-06-05 13:30:00,32.03,32.05,32.03,32.05,16900.0,16.3875,16.3977,16.3875,16.3977,16900.0
2009-06-05 13:40:00,32.05,32.11,32.04,32.1,25200.0,16.3977,16.4284,16.3926,16.4233,25200.0
2009-06-05 13:50:00,32.09,32.12,32.02,32.07,39500.0,16.4182,16.4335,16.3824,16.4079,39500.0
2009-06-05 14:00:00,32.08,32.08,31.93,31.94,55500.0,16.413,16.413,16.3363,16.3414,55500.0
2009-06-05 14:10:00,31.94,31.96,31.82,31.86,54400.0,16.3414,16.3517,16.28,16.3005,54400.0
2009-06-05 14:20:00,31.86,31.89,31.8,31.83,41600.0,16.3005,16.3158,16.2698,16.2851,41600.0
2009-06-05 14:30:00,31.82,31.88,31.76,31.8,76200.0,16.28,16.3107,16.2493,16.2698,76200.0
2009-06-05 14:40:00,31.8,31.9,31.8,31.89,57000.0,16.2698,16.321,16.2698,16.3158,57000.0
2009-06-05 14:50:00,31.9,31.94,31.85,31.86,68600.0,16.321,16.3414,16.2954,16.3005,68600.0
2009-06-05 15:00:00,31.85,31.95,31.81,31.91,104600.0,16.2954,16.3465,16.2749,16.3261,104600.0
2009-06-05 15:10:00,31.9,31.96,31.89,31.92,64900.0,16.321,16.3517,16.3158,16.3312,64900.0
2009-06-05 15:20:00,31.92,31.96,31.86,31.88,82800.0,16.3312,16.3517,16.3005,16.3107,82800.0
2009-06-05 15:30:00,31.88,32.03,31.86,32.0,90600.0,16.3107,16.3875,16.3005,16.3721,90600.0
2009-06-05 15:40:00,31.99,32.07,31.91,31.94,218500.0,16.367,16.4079,16.3261,16.3414,218500.0
2009-06-05 15:50:00,31.95,32.06,31.91,32.03,330400.0,16.3465,16.4028,16.3261,16.3875,330400.0
2009-06-08 09:30:00,32.03,32.09,31.84,32.06,51400.0,16.3875,16.4182,16.2903,16.4028,51400.0
2009-06-08 09:40:00,32.04,32.1,31.8,31.81,71500.0,16.3926,16.4233,16.2698,16.2749,71500.0
2009-06-08 09:50:00,31.81,31.91,31.78,31.8,37300.0,16.2749,16.3261,16.2596,16.2698,37300.0
2009-06-08 10:00:00,31.8,31.84,31.75,31.79,40800.0,16.2698,16.2903,16.2442,16.2647,40800.0
2009-06-08 10:10:00,31.79,31.82,31.68,31.72,49500.0,16.2647,16.28,16.2084,16.2289,49500.0
2009-06-08 10:20:00,31.72,31.74,31.66,31.67,36000.0,16.2289,16.2391,16.1982,16.2033,36000.0
2009-06-08 10:30:00,31.67,31.73,31.65,31.73,41600.0,16.2033,16.234,16.193,16.234,41600.0
2009-06-08 10:40:00,31.75,31.82,31.74,31.75,48300.0,16.2442,16.28,16.2391,16.2442,48300.0
2009-06-08 10:50:00,31.74,31.8,31.74,31.76,41900.0,16.2391,16.2698,16.2391,16.2493,41900.0
2009-06-08 11:00:00,31.75,31.76,31.63,31.63,46000.0,16.2442,16.2493,16.1828,16.1828,46000.0
2009-06-08 11:10:00,31.64,31.65,31.6,31.61,49700.0,16.1879,16.193,16.1675,16.1726,49700.0
2009-06-08 11:20:00,31.61,31.68,31.58,31.59,54600.0,16.1726,16.2084,16.1572,16.1624,54600.0
2009-06-08 11:30:00,31.59,31.65,31.56,31.65,32100.0,16.1624,16.193,16.147,16.193,32100.0
2009-06-08 11:40:00,31.65,31.65,31.52,31.53,40000.0,16.193,16.193,16.1265,16.1317,40000.0
2009-06-08 11:50:00,31.53,31.57,31.52,31.53,54500.0,16.1317,16.1521,16.1265,16.1317,54500.0
2009-06-08 12:00:00,31.54,31.55,31.5,31.54,34500.0,16.1368,16.1419,16.1163,16.1368,34500.0
2009-06-08 12:10:00,31.54,31.54,31.45,31.49,34000.0,16.1368,16.1368,16.0907,16.1112,34000.0
2009-06-08 12:20:00,31.48,31.49,31.43,31.44,50700.0,16.1061,16.1112,16.0805,16.0856,50700.0
2009-06-08 12:30:00,31.45,31.47,31.39,31.4,34100.0,16.0907,16.101,16.06,16.0651,34100.0
2009-06-08 12:40:00,31.41,31.45,31.41,31.43,18700.0,16.0703,16.0907,16.0703,16.0805,18700.0
2009-06-08 12:50:00,31.43,31.43,31.32,31.34,49600.0,16.0805,16.0805,16.0242,16.0344,49600.0
2009-06-08 13:00:00,31.35,31.4,31.35,31.38,35300.0,16.0396,16.0651,16.0396,16.0549,35300.0
2009-06-08 13:10:00,31.37,31.38,31.3,31.32,61800.0,16.0498,16.0549,16.014,16.0242,61800.0
2009-06-08 13:20:00,31.32,31.37,31.32,31.36,34500.0,16.0242,16.0498,16.0242,16.0447,34500.0
2009-06-08 13:30:00,31.35,31.42,31.34,31.42,33200.0,16.0396,16.0754,16.0344,16.0754,33200.0
2009-06-08 13:40:00,31.42,31.53,31.39,31.51,53100.0,16.0754,16.1317,16.06,16.1214,53100.0
2009-06-08 13:50:00,31.51,31.52,31.47,31.51,34900.0,16.1214,16.1265,16.101,16.1214,34900.0
2009-06-08 14:00:00,31.51,31.56,31.5,31.55,32500.0,16.1214,16.147,16.1163,16.1419,32500.0
2009-06-08 14:10:00,31.56,31.6,31.52,31.52,49000.0,16.147,16.1675,16.1265,16.1265,49000.0
2009-06-08 14:20:00,31.52,31.56,31.48,31.55,42400.0,16.1265,16.147,16.1061,16.1419,42400.0
2009-06-08 14:30:00,31.55,31.59,31.47,31.48,48900.0,16.1419,16.1624,16.101,16.1061,48900.0
2009-06-08 14:40:00,31.47,31.48,31.38,31.47,95500.0,16.101,16.1061,16.0549,16.101,95500.0
2009-06-08 14:50:00,31.48,31.5,31.42,31.45,58700.0,16.1061,16.1163,16.0754,16.0907,58700.0
2009-06-08 15:00:00,31.44,31.5,31.43,31.48,61800.0,16.0856,16.1163,16.0805,16.1061,61800.0
2009-06-08 15:10:00,31.48,31.6,31.44,31.54,97900.0,16.1061,16.1675,16.0856,16.1368,97900.0
2009-06-08 15:20:00,31.54,31.77,31.54,31.7,192300.0,16.1368,16.2544,16.1368,16.2186,192300.0
2009-06-08 15:30:00,31.69,31.96,31.69,31.82,297400.0,16.2135,16.3517,16.2135,16.28,297400.0
2009-06-08 15:40:00,31.83,31.92,31.79,31.85,216300.0,16.2851,16.3312,16.2647,16.2954,216300.0
2009-06-08 15:50:00,31.86,31.89,31.73,31.77,340500.0,16.3005,16.3158,16.234,16.2544,340500.0
2009-06-09 09:30:00,31.83,32.0,31.74,31.92,66000.0,16.2851,16.3721,16.2391,16.3312,66000.0
2009-06-09 09:40:00,31.92,31.94,31.8,31.91,69200.0,16.3312,16.3414,16.2698,16.3261,69200.0
2009-06-09 09:50:00,31.91,31.91,31.72,31.78,60300.0,16.3261,16.3261,16.2289,16.2596,60300.0
2009-06-09 10:00:00,31.8,31.8,31.63,31.71,95500.0,16.2698,16.2698,16.1828,16.2237,95500.0
2009-06-09 10:10:00,31.71,31.76,31.65,31.65,77000.0,16.2237,16.2493,16.193,16.193,77000.0
2009-06-09 10:20:00,31.65,31.67,31.55,31.67,116800.0,16.193,16.2033,16.1419,16.2033,116800.0
2009-06-09 10:30:00,31.65,31.69,31.63,31.66,41100.0,16.193,16.2135,16.1828,16.1982,41100.0
2009-06-09 10:40:00,31.67,31.71,31.65,31.65,55200.0,16.2033,16.2237,16.193,16.193,55200.0
2009-06-09 10:50:00,31.64,31.64,31.55,31.57,84100.0,16.1879,16.1879,16.1419,16.1521,84100.0
2009-06-09 11:00:00,31.57,31.6,31.53,31.55,93100.0,16.1521,16.1675,16.1317,16.1419,93100.0
2009-06-09 11:10:00,31.56,31.66,31.54,31.64,54900.0,16.147,16.1982,16.1368,16.1879,54900.0
2009-06-09 11:20:00,31.63,31.64,31.56,31.58,69200.0,16.1828,16.1879,16.147,16.1572,69200.0
2009-06-09 11:30:00,31.58,31.61,31.52,31.54,50500.0,16.1572,16.1726,16.1265,16.1368,50500.0
2009-06-09 11:40:00,31.54,31.57,31.52,31.57,41500.0,16.1368,16.1521,16.1265,16.1521,41500.0
2009-06-09 11:50:00,31.56,31.57,31.54,31.56,25900.0,16.147,16.1521,16.1368,16.147,25900.0
2009-06-09 12:00:00,31.55,31.61,31.55,31.58,36700.0,16.1419,16.1726,16.1419,16.1572,36700.0
2009-06-09 12:10:00,31.59,31.62,31.58,31.61,32600.0,16.1624,16.1777,16.1572,16.1726,32600.0
2009-06-09 12:20:00,31.61,31.79,31.61,31.78,54100.0,16.1726,16.2647,16.1726,16.2596,54100.0
2009-06-09 12:30:00,31.78,31.8,31.75,31.79,53300.0,16.2596,16.2698,16.2442,16.2647,53300.0
2009-06-09 12:40:00,31.79,31.79,31.69,31.7,66200.0,16.2647,16.2647,16.2135,16.2186,66200.0
2009-06-09 12:50:00,31.69,31.69,31.62,31.64,38700.0,16.2135,16.2135,16.1777,16.1879,38700.0
2009-06-09 13:00:00,31.64,31.77,31.64,31.74,54600.0,16.1879,16.2544,16.1879,16.2391,54600.0
2009-06-09 13:10:00,31.73,31.75,31.67,31.71,52900.0,16.234,16.2442,16.2033,16.2237,52900.0
2009-06-09 13:20:00,31.7,31.75,31.68,31.74,55200.0,16.2186,16.2442,16.2084,16.2391,55200.0
2009-06-09 13:30:00,31.74,31.84,31.69,31.82,182300.0,16.2391,16.2903,16.2135,16.28,182300.0
2009-06-09 13:40:00,31.82,31.88,31.82,31.83,141700.0,16.28,16.3107,16.28,16.2851,141700.0
2009-06-09 13:50:00,31.82,31.87,31.79,31.84,116900.0,16.28,16.3056,16.2647,16.2903,116900.0
2009-06-09 14:00:00,31.84,31.94,31.83,31.9,116000.0,16.2903,16.3414,16.2851,16.321,116000.0
2009-06-09 14:10:00,31.9,31.94,31.87,31.92,77900.0,16.321,16.3414,16.3056,16.3312,77900.0
2009-06-09 14:20:00,31.92,32.01,31.88,32.01,104900.0,16.3312,16.3772,16.3107,16.3772,104900.0
2009-06-09 14:30:00,32.0,32.11,32.0,32.1,129100.0,16.3721,16.4284,16.3721,16.4233,129100.0
2009-06-09 14:40:00,32.1,32.19,32.06,32.1,158800.0,16.4233,16.4693,16.4028,16.4233,158800.0
2009-06-09 14:50:00,32.1,32.11,32.05,32.09,86300.0,16.4233,16.4284,16.3977,16.4182,86300.0
2009-06-09 15:00:00,32.08,32.11,31.96,31.98,127400.0,16.413,16.4284,16.3517,16.3619,127400.0
2009-06-09 15:10:00,31.98,31.98,31.89,31.91,87400.0,16.3619,16.3619,16.3158,16.3261,87400.0
2009-06-09 15:20:00,31.92,31.92,31.84,31.88,63000.0,16.3312,16.3312,16.2903,16.3107,63000.0
2009-06-09 15:30:00,31.88,31.95,31.82,31.92,111400.0,16.3107,16.3465,16.28,16.3312,111400.0
2009-06-09 15:40:00,31.91,31.94,31.82,31.83,167700.0,16.3261,16.3414,16.28,16.2851,167700.0
2009-06-09 15:50:00,31.84,31.9,31.82,31.85,164200.0,16.2903,16.321,16.28,16.2954,164200.0
2009-06-10 09:30:00,32.03,32.3,32.03,32.27,75200.0,16.3875,16.5256,16.3875,16.5103,75200.0
2009-06-10 09:40:00,32.26,32.33,32.21,32.23,70600.0,16.5051,16.541,16.4796,16.4898,70600.0
2009-06-10 09:50:00,32.23,32.29,32.18,32.21,40100.0,16.4898,16.5205,16.4642,16.4796,40100.0
2009-06-10 10:00:00,32.2,32.25,32.14,32.17,51200.0,16.4744,16.5,16.4437,16.4591,51200.0
2009-06-10 10:10:00,32.17,32.17,32.05,32.06,52800.0,16.4591,16.4591,16.3977,16.4028,52800.0
2009-06-10 10:20:00,32.05,32.15,32.05,32.08,45100.0,16.3977,16.4489,16.3977,16.413,45100.0
2009-06-10 10:30:00,32.08,32.13,32.07,32.12,59200.0,16.413,16.4386,16.4079,16.4335,59200.0
2009-06-10 10:40:00,32.11,32.17,32.1,32.16,36300.0,16.4284,16.4591,16.4233,16.454,36300.0
2009-06-10 10:50:00,32.16,32.22,32.15,32.21,37700.0,16.454,16.4847,16.4489,16.4796,37700.0
2009-06-10 11:00:00,32.22,32.25,32.18,32.21,65100.0,16.4847,16.5,16.4642,16.4796,65100.0
2009-06-10 11:10:00,32.21,32.23,32.18,32.21,55200.0,16.4796,16.4898,16.4642,16.4796,55200.0
2009-06-10 11:20:00,32.2,32.28,32.18,32.28,58500.0,16.4744,16.5154,16.4642,16.5154,58500.0
2009-06-10 11:30:00,32.27,32.27,32.24,32.26,45200.0,16.5103,16.5103,16.4949,16.5051,45200.0
2009-06-10 11:40:00,32.27,32.27,32.24,32.27,36700.0,16.5103,16.5103,16.4949,16.5103,36700.0
2009-06-10 11:50:00,32.27,32.33,32.26,32.32,41700.0,16.5103,16.541,16.5051,16.5358,41700.0
2009-06-10 12:00:00,32.33,32.43,32.33,32.43,68700.0,16.541,16.5921,16.541,16.5921,68700.0
2009-06-10 12:10:00,32.43,32.43,32.35,32.35,30100.0,16.5921,16.5921,16.5512,16.5512,30100.0
2009-06-10 12:20:00,32.36,32.41,32.34,32.36,55600.0,16.5563,16.5819,16.5461,16.5563,55600.0
2009-06-10 12:30:00,32.36,32.37,32.25,32.28,50500.0,16.5563,16.5614,16.5,16.5154,50500.0
2009-06-10 12:40:00,32.28,32.3,32.25,32.26,45600.0,16.5154,16.5256,16.5,16.5051,45600.0
2009-06-10 12:50:00,32.26,32.32,32.25,32.31,26600.0,16.5051,16.5358,16.5,16.5307,26600.0
2009-06-10 13:00:00,32.31,32.32,32.1,32.14,132900.0,16.5307,16.5358,16.4233,16.4437,132900.0
2009-06-10 13:10:00,32.13,32.13,32.03,32.03,79300.0,16.4386,16.4386,16.3875,16.3875,79300.0
2009-06-10 13:20:00,32.04,32.14,32.03,32.08,71200.0,16.3926,16.4437,16.3875,16.413,71200.0
2009-06-10 13:30:00,32.08,32.15,32.04,32.13,87500.0,16.413,16.4489,16.3926,16.4386,87500.0
2009-06-10 13:40:00,32.14,32.2,32.05,32.13,98000.0,16.4437,16.4744,16.3977,16.4386,98000.0
2009-06-10 13:50:00,32.13,32.14,32.04,32.05,64000.0,16.4386,16.4437,16.3926,16.3977,64000.0
2009-06-10 14:00:00,32.05,32.06,31.9,31.96,97400.0,16.3977,16.4028,16.321,16.3517,97400.0
2009-06-10 14:10:00,31.97,32.0,31.95,32.0,60500.0,16.3568,16.3721,16.3465,16.3721,60500.0
2009-06-10 14:20:00,32.0,32.08,31.97,32.0,75700.0,16.3721,16.413,16.3568,16.3721,75700.0
2009-06-10 14:30:00,31.99,32.11,31.95,32.07,101600.0,16.367,16.4284,16.3465,16.4079,101600.0
2009-06-10 14:40:00,32.08,32.13,32.07,32.1,55700.0,16.413,16.4386,16.4079,16.4233,55700.0
2009-06-10 14:50:00,32.11,32.24,32.08,32.2,82400.0,16.4284,16.4949,16.413,16.4744,82400.0
2009-06-10 15:00:00,32.2,32.21,32.1,32.12,50900.0,16.4744,16.4796,16.4233,16.4335,50900.0
2009-06-10 15:10:00,32.11,32.14,32.05,32.07,55200.0,16.4284,16.4437,16.3977,16.4079,55200.0
2009-06-10 15:20:00,32.07,32.19,32.06,32.15,91000.0,16.4079,16.4693,16.4028,16.4489,91000.0
2009-06-10 15:30:00,32.15,32.22,32.12,32.22,191800.0,16.4489,16.4847,16.4335,16.4847,191800.0
2009-06-10 15:40:00,32.21,32.24,32.11,32.15,143800.0,16.4796,16.4949,16.4284,16.4489,143800.0
2009-06-10 15:50:00,32.15,32.27,32.09,32.25,208700.0,16.4489,16.5103,16.4182,16.5,208700.0
2009-06-11 09:30:00,32.23,32.66,32.22,32.59,79400.0,16.4898,16.7098,16.4847,16.674,79400.0
2009-06-11 09:40:00,32.59,32.77,32.57,32.74,68700.0,16.674,16.7661,16.6637,16.7507,68700.0
2009-06-11 09:50:00,32.75,32.77,32.65,32.77,78000.0,16.7558,16.7661,16.7047,16.7661,78000.0
2009-06-11 10:00:00,32.78,32.8,32.57,32.61,84700.0,16.7712,16.7814,16.6637,16.6842,84700.0
2009-06-11 10:10:00,32.61,32.74,32.59,32.72,92000.0,16.6842,16.7507,16.674,16.7405,92000.0
2009-06-11 10:20:00,32.73,32.74,32.56,32.58,50200.0,16.7456,16.7507,16.6586,16.6689,50200.0
2009-06-11 10:30:00,32.57,32.77,32.54,32.73,88600.0,16.6637,16.7661,16.6484,16.7456,88600.0
2009-06-11 10:40:00,32.74,32.76,32.66,32.7,52300.0,16.7507,16.761,16.7098,16.7303,52300.0
2009-06-11 10:50:00,32.7,32.71,32.6,32.63,32700.0,16.7303,16.7354,16.6791,16.6944,32700.0
2009-06-11 11:00:00,32.63,32.64,32.56,32.62,45100.0,16.6944,16.6996,16.6586,16.6893,45100.0
2009-06-11 11:10:00,32.63,32.87,32.62,32.81,109300.0,16.6944,16.8172,16.6893,16.7865,109300.0
2009-06-11 11:20:00,32.81,32.92,32.8,32.9,85800.0,16.7865,16.8428,16.7814,16.8326,85800.0
2009-06-11 11:30:00,32.9,32.9,32.81,32.88,48000.0,16.8326,16.8326,16.7865,16.8224,48000.0
2009-06-11 11:40:00,32.88,32.89,32.82,32.89,79500.0,16.8224,16.8275,16.7917,16.8275,79500.0
2009-06-11 11:50:00,32.89,33.06,32.88,33.05,208200.0,16.8275,16.9144,16.8224,16.9093,208200.0
2009-06-11 12:00:00,33.05,33.15,33.03,33.12,120400.0,16.9093,16.9605,16.8991,16.9451,120400.0
2009-06-11 12:10:00,33.13,33.16,33.05,33.13,69900.0,16.9503,16.9656,16.9093,16.9503,69900.0
2009-06-11 12:20:00,33.13,33.19,33.13,33.17,39200.0,16.9503,16.981,16.9503,16.9707,39200.0
2009-06-11 12:30:00,33.17,33.19,33.09,33.13,164900.0,16.9707,16.981,16.9298,16.9503,164900.0
2009-06-11 12:40:00,33.13,33.19,33.09,33.12,56200.0,16.9503,16.981,16.9298,16.9451,56200.0
2009-06-11 12:50:00,33.11,33.22,33.1,33.2,105000.0,16.94,16.9963,16.9349,16.9861,105000.0
2009-06-11 13:00:00,33.2,33.31,33.17,33.2,130000.0,16.9861,17.0424,16.9707,16.9861,130000.0
2009-06-11 13:10:00,33.2,33.26,33.12,33.19,46200.0,16.9861,17.0168,16.9451,16.981,46200.0
2009-06-11 13:20:00,33.18,33.42,33.18,33.4,81200.0,16.9758,17.0986,16.9758,17.0884,81200.0
2009-06-11 13:30:00,33.4,33.4,33.29,33.32,69700.0,17.0884,17.0884,17.0321,17.0475,69700.0
2009-06-11 13:40:00,33.32,33.32,33.21,33.26,68300.0,17.0475,17.0475,16.9912,17.0168,68300.0
2009-06-11 13:50:00,33.25,33.32,33.24,33.26,32000.0,17.0117,17.0475,17.0065,17.0168,32000.0
2009-06-11 14:00:00,33.27,33.29,33.22,33.23,58800.0,17.0219,17.0321,16.9963,17.0014,58800.0
2009-06-11 14:10:00,33.23,33.3,33.22,33.26,67900.0,17.0014,17.0372,16.9963,17.0168,67900.0
2009-06-11 14:20:00,33.26,33.29,33.24,33.26,44000.0,17.0168,17.0321,17.0065,17.0168,44000.0
2009-06-11 14:30:00,33.27,33.29,33.13,33.19,74900.0,17.0219,17.0321,16.9503,16.981,74900.0
2009-06-11 14:40:00,33.18,33.2,33.15,33.16,52900.0,16.9758,16.9861,16.9605,16.9656,52900.0
2009-06-11 14:50:00,33.16,33.26,33.12,33.25,66900.0,16.9656,17.0168,16.9451,17.0117,66900.0
2009-06-11 15:00:00,33.25,33.32,33.19,33.26,155300.0,17.0117,17.0475,16.981,17.0168,155300.0
2009-06-11 15:10:00,33.27,33.35,33.22,33.28,86000.0,17.0219,17.0628,16.9963,17.027,86000.0
2009-06-11 15:20:00,33.27,33.31,33.21,33.24,86500.0,17.0219,17.0424,16.9912,17.0065,86500.0
2009-06-11 15:30:00,33.24,33.24,33.06,33.13,250200.0,17.0065,17.0065,16.9144,16.9503,250200.0
2009-06-11 15:40:00,33.13,33.21,33.06,33.15,223000.0,16.9503,16.9912,16.9144,16.9605,223000.0
2009-06-11 15:50:00,33.15,33.17,32.87,32.95,391400.0,16.9605,16.9707,16.8172,16.8582,391400.0
2009-06-12 09:30:00,32.88,32.88,32.51,32.57,77000.0,16.8224,16.8224,16.633,16.6637,77000.0
2009-06-12 09:40:00,32.58,32.64,32.52,32.53,70700.0,16.6689,16.6996,16.6382,16.6433,70700.0
2009-06-12 09:50:00,32.53,32.62,32.44,32.5,75300.0,16.6433,16.6893,16.5972,16.6279,75300.0
2009-06-12 10:00:00,32.49,32.78,32.45,32.76,105900.0,16.6228,16.7712,16.6024,16.761,105900.0
2009-06-12 10:10:00,32.76,32.8,32.73,32.78,54000.0,16.761,16.7814,16.7456,16.7712,54000.0
2009-06-12 10:20:00,32.79,33.08,32.77,32.95,143200.0,16.7763,16.9247,16.7661,16.8582,143200.0
2009-06-12 10:30:00,32.95,32.98,32.91,32.93,55800.0,16.8582,16.8735,16.8377,16.8479,55800.0
2009-06-12 10:40:00,32.94,33.16,32.94,33.11,113800.0,16.853,16.9656,16.853,16.94,113800.0
2009-06-12 10:50:00,33.1,33.24,33.09,33.1,76600.0,16.9349,17.0065,16.9298,16.9349,76600.0
2009-06-12 11:00:00,33.1,33.11,33.01,33.05,33400.0,16.9349,16.94,16.8889,16.9093,33400.0
2009-06-12 11:10:00,33.04,33.09,33.0,33.04,56300.0,16.9042,16.9298,16.8837,16.9042,56300.0
2009-06-12 11:20:00,33.04,33.06,32.99,33.05,46000.0,16.9042,16.9144,16.8786,16.9093,46000.0
2009-06-12 11:30:00,33.05,33.05,33.0,33.02,37900.0,16.9093,16.9093,16.8837,16.894,37900.0
2009-06-12 11:40:00,33.03,33.04,32.91,32.93,82200.0,16.8991,16.9042,16.8377,16.8479,82200.0
2009-06-12 11:50:00,32.93,32.96,32.91,32.96,28300.0,16.8479,16.8633,16.8377,16.8633,28300.0
2009-06-12 12:00:00,32.95,33.03,32.95,33.02,57300.0,16.8582,16.8991,16.8582,16.894,57300.0
2009-06-12 12:10:00,33.03,33.09,33.02,33.03,27100.0,16.8991,16.9298,16.894,16.8991,27100.0
2009-06-12 12:20:00,33.03,33.07,32.99,33.04,66900.0,16.8991,16.9196,16.8786,16.9042,66900.0
2009-06-12 12:30:00,33.04,33.06,32.98,33.0,90600.0,16.9042,16.9144,16.8735,16.8837,90600.0
2009-06-12 12:40:00,33.0,33.01,32.98,32.99,50000.0,16.8837,16.8889,16.8735,16.8786,50000.0
2009-06-12 12:50:00,33.0,33.03,32.93,33.03,85300.0,16.8837,16.8991,16.8479,16.8991,85300.0
2009-06-12 13:00:00,33.03,33.1,33.0,33.04,93600.0,16.8991,16.9349,16.8837,16.9042,93600.0
2009-06-12 13:10:00,33.01,33.17,33.01,33.17,33500.0,16.8889,16.9707,16.8889,16.9707,33500.0
2009-06-12 13:20:00,33.17,33.26,33.16,33.25,49000.0,16.9707,17.0168,16.9656,17.0117,49000.0
2009-06-12 13:30:00,33.25,33.29,33.2,33.29,42400.0,17.0117,17.0321,16.9861,17.0321,42400.0
2009-06-12 13:40:00,33.28,33.3,33.26,33.26,41000.0,17.027,17.0372,17.0168,17.0168,41000.0
2009-06-12 13:50:00,33.26,33.34,33.18,33.29,99600.0,17.0168,17.0577,16.9758,17.0321,99600.0
2009-06-12 14:00:00,33.29,33.29,33.21,33.22,77900.0,17.0321,17.0321,16.9912,16.9963,77900.0
2009-06-12 14:10:00,33.22,33.27,33.2,33.25,97100.0,16.9963,17.0219,16.9861,17.0117,97100.0
2009-06-12 14:20:00,33.25,33.31,33.21,33.28,101200.0,17.0117,17.0424,16.9912,17.027,101200.0
2009-06-12 14:30:00,33.29,33.35,33.25,33.35,61500.0,17.0321,17.0628,17.0117,17.0628,61500.0
2009-06-12 14:40:00,33.35,33.5,33.35,33.43,100500.0,17.0628,17.1396,17.0628,17.1037,100500.0
2009-06-12 14:50:00,33.43,33.46,33.41,33.42,59400.0,17.1037,17.1191,17.0935,17.0986,59400.0
2009-06-12 15:00:00,33.43,33.52,33.42,33.46,106000.0,17.1037,17.1498,17.0986,17.1191,106000.0
2009-06-12 15:10:00,33.47,33.5,33.44,33.49,87000.0,17.1242,17.1396,17.1089,17.1344,87000.0
2009-06-12 15:20:00,33.48,33.49,33.37,33.41,97400.0,17.1293,17.1344,17.073,17.0935,97400.0
2009-06-12 15:30:00,33.41,33.44,33.31,33.33,200000.0,17.0935,17.1089,17.0424,17.0526,200000.0
2009-06-12 15:40:00,33.33,33.37,33.22,33.25,250900.0,17.0526,17.073,16.9963,17.0117,250900.0
2009-06-12 15:50:00,33.26,33.43,33.23,33.4,333600.0,17.0168,17.1037,17.0014,17.0884,333600.0
2009-06-15 09:30:00,33.1,33.32,32.77,32.79,79900.0,16.9349,17.0475,16.7661,16.7763,79900.0
2009-06-15 09:40:00,32.8,32.82,32.54,32.62,70500.0,16.7814,16.7917,16.6484,16.6893,70500.0
2009-06-15 09:50:00,32.61,32.89,32.61,32.88,39200.0,16.6842,16.8275,16.6842,16.8224,39200.0
2009-06-15 10:00:00,32.91,33.03,32.91,33.01,64900.0,16.8377,16.8991,16.8377,16.8889,64900.0
2009-06-15 10:10:00,33.01,33.01,32.85,32.9,57900.0,16.8889,16.8889,16.807,16.8326,57900.0
2009-06-15 10:20:00,32.9,32.94,32.87,32.88,38100.0,16.8326,16.853,16.8172,16.8224,38100.0
2009-06-15 10:30:00,32.88,32.89,32.63,32.69,103400.0,16.8224,16.8275,16.6944,16.7251,103400.0
2009-06-15 10:40:00,32.69,32.76,32.66,32.7,56800.0,16.7251,16.761,16.7098,16.7303,56800.0
2009-06-15 10:50:00,32.69,32.71,32.6,32.61,55900.0,16.7251,16.7354,16.6791,16.6842,55900.0
2009-06-15 11:00:00,32.61,32.63,32.46,32.46,116900.0,16.6842,16.6944,16.6075,16.6075,116900.0
2009-06-15 11:10:00,32.46,32.46,32.37,32.38,77300.0,16.6075,16.6075,16.5614,16.5665,77300.0
2009-06-15 11:20:00,32.38,32.41,32.35,32.37,75800.0,16.5665,16.5819,16.5512,16.5614,75800.0
2009-06-15 11:30:00,32.38,32.42,32.34,32.35,48500.0,16.5665,16.587,16.5461,16.5512,48500.0
2009-06-15 11:40:00,32.38,32.39,32.33,32.37,69000.0,16.5665,16.5717,16.541,16.5614,69000.0
2009-06-15 11:50:00,32.37,32.39,32.3,32.36,54200.0,16.5614,16.5717,16.5256,16.5563,54200.0
2009-06-15 12:00:00,32.37,32.41,32.34,32.37,47400.0,16.5614,16.5819,16.5461,16.5614,47400.0
2009-06-15 12:10:00,32.37,32.43,32.35,32.43,28000.0,16.5614,16.5921,16.5512,16.5921,28000.0
2009-06-15 12:20:00,32.42,32.47,32.4,32.43,44400.0,16.587,16.6126,16.5768,16.5921,44400.0
2009-06-15 12:30:00,32.43,32.49,32.42,32.47,31200.0,16.5921,16.6228,16.587,16.6126,31200.0
2009-06-15 12:40:00,32.47,32.47,32.39,32.41,24100.0,16.6126,16.6126,16.5717,16.5819,24100.0
2009-06-15 12:50:00,32.41,32.45,32.4,32.44,35900.0,16.5819,16.6024,16.5768,16.5972,35900.0
2009-06-15 13:00:00,32.43,32.44,32.27,32.3,97700.0,16.5921,16.5972,16.5103,16.5256,97700.0
2009-06-15 13:10:00,32.3,32.41,32.3,32.35,54000.0,16.5256,16.5819,16.5256,16.5512,54000.0
2009-06-15 13:20:00,32.35,32.36,32.29,32.3,42000.0,16.5512,16.5563,16.5205,16.5256,42000.0
2009-06-15 13:30:00,32.3,32.31,32.25,32.25,40700.0,16.5256,16.5307,16.5,16.5,40700.0
2009-06-15 13:40:00,32.25,32.32,32.24,32.32,38100.0,16.5,16.5358,16.4949,16.5358,38100.0
2009-06-15 13:50:00,32.32,32.35,32.31,32.34,29900.0,16.5358,16.5512,16.5307,16.5461,29900.0
2009-06-15 14:00:00,32.35,32.39,32.32,32.38,54200.0,16.5512,16.5717,16.5358,16.5665,54200.0
2009-06-15 14:10:00,32.37,32.41,32.35,32.39,51400.0,16.5614,16.5819,16.5512,16.5717,51400.0
2009-06-15 14:20:00,32.4,32.45,32.38,32.43,40800.0,16.5768,16.6024,16.5665,16.5921,40800.0
2009-06-15 14:30:00,32.43,32.43,32.36,32.39,35500.0,16.5921,16.5921,16.5563,16.5717,35500.0
2009-06-15 14:40:00,32.39,32.42,32.35,32.42,69400.0,16.5717,16.587,16.5512,16.587,69400.0
2009-06-15 14:50:00,32.42,32.43,32.37,32.41,64600.0,16.587,16.5921,16.5614,16.5819,64600.0
2009-06-15 15:00:00,32.42,32.49,32.4,32.48,59200.0,16.587,16.6228,16.5768,16.6177,59200.0
2009-06-15 15:10:00,32.49,32.6,32.49,32.58,103100.0,16.6228,16.6791,16.6228,16.6689,103100.0
2009-06-15 15:20:00,32.58,32.62,32.54,32.6,103000.0,16.6689,16.6893,16.6484,16.6791,103000.0
2009-06-15 15:30:00,32.6,32.62,32.55,32.62,126000.0,16.6791,16.6893,16.6535,16.6893,126000.0
2009-06-15 15:40:00,32.62,32.64,32.56,32.63,222800.0,16.6893,16.6996,16.6586,16.6944,222800.0
2009-06-15 15:50:00,32.64,32.69,32.58,32.65,276300.0,16.6996,16.7251,16.6689,16.7047,276300.0
2009-06-16 09:30:00,32.81,32.84,32.61,32.72,50500.0,16.7865,16.8019,16.6842,16.7405,50500.0
2009-06-16 09:40:00,32.72,32.86,32.72,32.79,30700.0,16.7405,16.8121,16.7405,16.7763,30700.0
2009-06-16 09:50:00,32.79,32.87,32.75,32.78,46700.0,16.7763,16.8172,16.7558,16.7712,46700.0
2009-06-16 10:00:00,32.79,32.81,32.67,32.69,50300.0,16.7763,16.7865,16.7149,16.7251,50300.0
2009-06-16 10:10:00,32.69,32.71,32.52,32.6,71700.0,16.7251,16.7354,16.6382,16.6791,71700.0
2009-06-16 10:20:00,32.61,32.71,32.6,32.61,46400.0,16.6842,16.7354,16.6791,16.6842,46400.0
2009-06-16 10:30:00,32.6,32.7,32.58,32.67,53500.0,16.6791,16.7303,16.6689,16.7149,53500.0
2009-06-16 10:40:00,32.68,32.77,32.65,32.73,41500.0,16.72,16.7661,16.7047,16.7456,41500.0
2009-06-16 10:50:00,32.73,32.76,32.67,32.7,55700.0,16.7456,16.761,16.7149,16.7303,55700.0
2009-06-16 11:00:00,32.7,32.72,32.61,32.62,67500.0,16.7303,16.7405,16.6842,16.6893,67500.0
2009-06-16 11:10:00,32.61,32.68,32.59,32.62,43600.0,16.6842,16.72,16.674,16.6893,43600.0
2009-06-16 11:20:00,32.62,32.65,32.59,32.65,38800.0,16.6893,16.7047,16.674,16.7047,38800.0
2009-06-16 11:30:00,32.65,32.75,32.64,32.75,34300.0,16.7047,16.7558,16.6996,16.7558,34300.0
2009-06-16 11:40:00,32.75,32.77,32.65,32.65,36600.0,16.7558,16.7661,16.7047,16.7047,36600.0
2009-06-16 11:50:00,32.65,32.66,32.58,32.59,35900.0,16.7047,16.7098,16.6689,16.674,35900.0
2009-06-16 12:00:00,32.6,32.68,32.59,32.68,28800.0,16.6791,16.72,16.674,16.72,28800.0
2009-06-16 12:10:00,32.68,32.73,32.67,32.72,30900.0,16.72,16.7456,16.7149,16.7405,30900.0
2009-06-16 12:20:00,32.73,32.8,32.7,32.8,34400.0,16.7456,16.7814,16.7303,16.7814,34400.0
2009-06-16 12:30:00,32.79,32.8,32.69,32.71,59000.0,16.7763,16.7814,16.7251,16.7354,59000.0
2009-06-16 12:40:00,32.71,32.73,32.61,32.72,61700.0,16.7354,16.7456,16.6842,16.7405,61700.0
2009-06-16 12:50:00,32.73,32.74,32.64,32.65,63900.0,16.7456,16.7507,16.6996,16.7047,63900.0
2009-06-16 13:00:00,32.65,32.65,32.55,32.6,49400.0,16.7047,16.7047,16.6535,16.6791,49400.0
2009-06-16 13:10:00,32.59,32.6,32.52,32.52,40700.0,16.674,16.6791,16.6382,16.6382,40700.0
2009-06-16 13:20:00,32.52,32.53,32.44,32.46,75700.0,16.6382,16.6433,16.5972,16.6075,75700.0
2009-06-16 13:30:00,32.46,32.48,32.44,32.47,33000.0,16.6075,16.6177,16.5972,16.6126,33000.0
2009-06-16 13:40:00,32.47,32.49,32.44,32.47,42900.0,16.6126,16.6228,16.5972,16.6126,42900.0
2009-06-16 13:50:00,32.46,32.48,32.41,32.47,47500.0,16.6075,16.6177,16.5819,16.6126,47500.0
2009-06-16 14:00:00,32.46,32.48,32.4,32.45,87000.0,16.6075,16.6177,16.5768,16.6024,87000.0
2009-06-16 14:10:00,32.45,32.51,32.41,32.46,87800.0,16.6024,16.633,16.5819,16.6075,87800.0
2009-06-16 14:20:00,32.45,32.46,32.4,32.42,38600.0,16.6024,16.6075,16.5768,16.587,38600.0
2009-06-16 14:30:00,32.41,32.47,32.35,32.46,78500.0,16.5819,16.6126,16.5512,16.6075,78500.0
2009-06-16 14:40:00,32.45,32.48,32.42,32.44,63700.0,16.6024,16.6177,16.587,16.5972,63700.0
2009-06-16 14:50:00,32.44,32.5,32.44,32.48,54700.0,16.5972,16.6279,16.5972,16.6177,54700.0
2009-06-16 15:00:00,32.49,32.52,32.45,32.5,99100.0,16.6228,16.6382,16.6024,16.6279,99100.0
2009-06-16 15:10:00,32.5,32.61,32.48,32.59,84000.0,16.6279,16.6842,16.6177,16.674,84000.0
2009-06-16 15:20:00,32.59,32.64,32.53,32.63,95400.0,16.674,16.6996,16.6433,16.6944,95400.0
2009-06-16 15:30:00,32.64,32.72,32.62,32.69,163300.0,16.6996,16.7405,16.6893,16.7251,163300.0
2009-06-16 15:40:00,32.69,32.73,32.6,32.6,139800.0,16.7251,16.7456,16.6791,16.6791,139800.0
2009-06-16 15:50:00,32.61,32.63,32.47,32.5,266000.0,16.6842,16.6944,16.6126,16.6279,266000.0
2009-06-17 09:30:00,32.49,32.68,32.4,32.59,51900.0,16.6228,16.72,16.5768,16.674,51900.0
2009-06-17 09:40:00,32.6,32.86,32.59,32.85,70500.0,16.6791,16.8121,16.674,16.807,70500.0
2009-06-17 09:50:00,32.84,32.89,32.69,32.72,84700.0,16.8019,16.8275,16.7251,16.7405,84700.0
2009-06-17 10:00:00,32.7,32.76,32.55,32.57,110100.0,16.7303,16.761,16.6535,16.6637,110100.0
2009-06-17 10:10:00,32.58,32.75,32.58,32.67,74200.0,16.6689,16.7558,16.6689,16.7149,74200.0
2009-06-17 10:20:00,32.68,32.72,32.55,32.68,65900.0,16.72,16.7405,16.6535,16.72,65900.0
2009-06-17 10:30:00,32.68,32.68,32.59,32.65,108100.0,16.72,16.72,16.674,16.7047,108100.0
2009-06-17 10:40:00,32.66,32.67,32.53,32.55,65500.0,16.7098,16.7149,16.6433,16.6535,65500.0
2009-06-17 10:50:00,32.54,32.58,32.47,32.52,88200.0,16.6484,16.6689,16.6126,16.6382,88200.0
2009-06-17 11:00:00,32.51,32.55,32.44,32.45,74800.0,16.633,16.6535,16.5972,16.6024,74800.0
2009-06-17 11:10:00,32.44,32.48,32.4,32.44,49900.0,16.5972,16.6177,16.5768,16.5972,49900.0
2009-06-17 11:20:00,32.42,32.43,32.29,32.3,56500.0,16.587,16.5921,16.5205,16.5256,56500.0
2009-06-17 11:30:00,32.29,32.43,32.29,32.33,55300.0,16.5205,16.5921,16.5205,16.541,55300.0
2009-06-17 11:40:00,32.34,32.4,32.3,32.36,53400.0,16.5461,16.5768,16.5256,16.5563,53400.0
2009-06-17 11:50:00,32.34,32.34,32.28,32.31,50600.0,16.5461,16.5461,16.5154,16.5307,50600.0
2009-06-17 12:00:00,32.32,32.33,32.18,32.27,99900.0,16.5358,16.541,16.4642,16.5103,99900.0
2009-06-17 12:10:00,32.28,32.28,32.23,32.23,59500.0,16.5154,16.5154,16.4898,16.4898,59500.0
2009-06-17 12:20:00,32.23,32.31,32.22,32.29,75500.0,16.4898,16.5307,16.4847,16.5205,75500.0
2009-06-17 12:30:00,32.3,32.3,32.22,32.24,59500.0,16.5256,16.5256,16.4847,16.4949,59500.0
2009-06-17 12:40:00,32.24,32.26,32.21,32.25,59300.0,16.4949,16.5051,16.4796,16.5,59300.0
2009-06-17 12:50:00,32.26,32.28,32.25,32.26,20200.0,16.5051,16.5154,16.5,16.5051,20200.0
2009-06-17 13:00:00,32.25,32.26,32.22,32.23,28500.0,16.5,16.5051,16.4847,16.4898,28500.0
2009-06-17 13:10:00,32.23,32.27,32.22,32.22,27900.0,16.4898,16.5103,16.4847,16.4847,27900.0
2009-06-17 13:20:00,32.21,32.36,32.21,32.36,56700.0,16.4796,16.5563,16.4796,16.5563,56700.0
2009-06-17 13:30:00,32.36,32.36,32.3,32.32,35900.0,16.5563,16.5563,16.5256,16.5358,35900.0
2009-06-17 13:40:00,32.33,32.39,32.33,32.38,52400.0,16.541,16.5717,16.541,16.5665,52400.0
2009-06-17 13:50:00,32.38,32.4,32.37,32.39,31400.0,16.5665,16.5768,16.5614,16.5717,31400.0
2009-06-17 14:00:00,32.38,32.44,32.38,32.42,34900.0,16.5665,16.5972,16.5665,16.587,34900.0
2009-06-17 14:10:00,32.43,32.54,32.42,32.47,66000.0,16.5921,16.6484,16.587,16.6126,66000.0
2009-06-17 14:20:00,32.47,32.52,32.46,32.46,44500.0,16.6126,16.6382,16.6075,16.6075,44500.0
2009-06-17 14:30:00,32.45,32.46,32.39,32.42,52100.0,16.6024,16.6075,16.5717,16.587,52100.0
2009-06-17 14:40:00,32.42,32.44,32.38,32.44,50100.0,16.587,16.5972,16.5665,16.5972,50100.0
2009-06-17 14:50:00,32.43,32.46,32.4,32.41,62500.0,16.5921,16.6075,16.5768,16.5819,62500.0
2009-06-17 15:00:00,32.42,32.5,32.4,32.44,57800.0,16.587,16.6279,16.5768,16.5972,57800.0
2009-06-17 15:10:00,32.45,32.47,32.42,32.46,55000.0,16.6024,16.6126,16.587,16.6075,55000.0
2009-06-17 15:20:00,32.46,32.52,32.45,32.49,127600.0,16.6075,16.6382,16.6024,16.6228,127600.0
2009-06-17 15:30:00,32.48,32.48,32.37,32.43,153400.0,16.6177,16.6177,16.5614,16.5921,153400.0
2009-06-17 15:40:00,32.44,32.48,32.42,32.47,139600.0,16.5972,16.6177,16.587,16.6126,139600.0
2009-06-17 15:50:00,32.48,32.5,32.37,32.42,272000.0,16.6177,16.6279,16.5614,16.587,272000.0
2009-06-18 09:30:00,32.5,32.59,32.26,32.49,43600.0,16.6279,16.674,16.5051,16.6228,43600.0
2009-06-18 09:40:00,32.47,32.56,32.35,32.53,30000.0,16.6126,16.6586,16.5512,16.6433,30000.0
2009-06-18 09:50:00,32.54,32.64,32.52,32.6,43300.0,16.6484,16.6996,16.6382,16.6791,43300.0
2009-06-18 10:00:00,32.58,32.65,32.56,32.64,60800.0,16.6689,16.7047,16.6586,16.6996,60800.0
2009-06-18 10:10:00,32.65,32.69,32.56,32.57,79300.0,16.7047,16.7251,16.6586,16.6637,79300.0
2009-06-18 10:20:00,32.56,32.68,32.56,32.68,56900.0,16.6586,16.72,16.6586,16.72,56900.0
2009-06-18 10:30:00,32.68,32.77,32.61,32.74,91200.0,16.72,16.7661,16.6842,16.7507,91200.0
2009-06-18 10:40:00,32.74,32.89,32.74,32.88,71000.0,16.7507,16.8275,16.7507,16.8224,71000.0
2009-06-18 10:50:00,32.88,32.89,32.76,32.82,51300.0,16.8224,16.8275,16.761,16.7917,51300.0
2009-06-18 11:00:00,32.83,32.89,32.83,32.87,60900.0,16.7968,16.8275,16.7968,16.8172,60900.0
2009-06-18 11:10:00,32.87,32.98,32.84,32.96,138000.0,16.8172,16.8735,16.8019,16.8633,138000.0
2009-06-18 11:20:00,32.97,33.0,32.93,32.99,49400.0,16.8684,16.8837,16.8479,16.8786,49400.0
2009-06-18 11:30:00,32.99,33.02,32.96,33.01,67200.0,16.8786,16.894,16.8633,16.8889,67200.0
2009-06-18 11:40:00,33.01,33.03,32.97,32.99,71500.0,16.8889,16.8991,16.8684,16.8786,71500.0
2009-06-18 11:50:00,32.99,33.01,32.97,33.0,57400.0,16.8786,16.8889,16.8684,16.8837,57400.0
2009-06-18 12:00:00,32.99,33.04,32.99,33.04,16700.0,16.8786,16.9042,16.8786,16.9042,16700.0
2009-06-18 12:10:00,33.03,33.04,33.01,33.01,35600.0,16.8991,16.9042,16.8889,16.8889,35600.0
2009-06-18 12:20:00,33.01,33.08,33.0,33.08,37000.0,16.8889,16.9247,16.8837,16.9247,37000.0
2009-06-18 12:30:00,33.08,33.1,33.07,33.08,39000.0,16.9247,16.9349,16.9196,16.9247,39000.0
2009-06-18 12:40:00,33.09,33.1,33.07,33.09,23000.0,16.9298,16.9349,16.9196,16.9298,23000.0
2009-06-18 12:50:00,33.09,33.1,33.07,33.09,32700.0,16.9298,16.9349,16.9196,16.9298,32700.0
2009-06-18 13:00:00,33.09,33.12,33.08,33.12,35800.0,16.9298,16.9451,16.9247,16.9451,35800.0
2009-06-18 13:10:00,33.12,33.15,33.06,33.08,37900.0,16.9451,16.9605,16.9144,16.9247,37900.0
2009-06-18 13:20:00,33.08,33.19,33.08,33.19,54400.0,16.9247,16.981,16.9247,16.981,54400.0
2009-06-18 13:30:00,33.19,33.23,33.17,33.19,63200.0,16.981,17.0014,16.9707,16.981,63200.0
2009-06-18 13:40:00,33.2,33.27,33.19,33.25,44100.0,16.9861,17.0219,16.981,17.0117,44100.0
2009-06-18 13:50:00,33.25,33.28,33.24,33.25,57500.0,17.0117,17.027,17.0065,17.0117,57500.0
2009-06-18 14:00:00,33.25,33.28,33.19,33.21,89500.0,17.0117,17.027,16.981,16.9912,89500.0
2009-06-18 14:10:00,33.21,33.22,33.13,33.22,65400.0,16.9912,16.9963,16.9503,16.9963,65400.0
2009-06-18 14:20:00,33.22,33.23,33.15,33.22,76300.0,16.9963,17.0014,16.9605,16.9963,76300.0
2009-06-18 14:30:00,33.22,33.27,33.21,33.24,91500.0,16.9963,17.0219,16.9912,17.0065,91500.0
2009-06-18 14:40:00,33.24,33.33,33.23,33.27,71200.0,17.0065,17.0526,17.0014,17.0219,71200.0
2009-06-18 14:50:00,33.27,33.37,33.27,33.35,81400.0,17.0219,17.073,17.0219,17.0628,81400.0
2009-06-18 15:00:00,33.35,33.37,33.3,33.35,82300.0,17.0628,17.073,17.0372,17.0628,82300.0
2009-06-18 15:10:00,33.35,33.39,33.3,33.33,86100.0,17.0628,17.0833,17.0372,17.0526,86100.0
2009-06-18 15:20:00,33.34,33.37,33.28,33.34,118100.0,17.0577,17.073,17.027,17.0577,118100.0
2009-06-18 15:30:00,33.33,33.37,33.27,33.27,96400.0,17.0526,17.073,17.0219,17.0219,96400.0
2009-06-18 15:40:00,33.28,33.39,33.26,33.31,164400.0,17.027,17.0833,17.0168,17.0424,164400.0
2009-06-18 15:50:00,33.32,33.39,33.25,33.34,284900.0,17.0475,17.0833,17.0117,17.0577,284900.0
2009-06-19 09:30:00,33.48,33.59,33.04,33.32,1185500.0,17.1293,17.1856,16.9042,17.0475,1185500.0
2009-06-19 09:40:00,33.35,33.38,33.17,33.29,57900.0,17.0628,17.0782,16.9707,17.0321,57900.0
2009-06-19 09:50:00,33.28,33.3,33.15,33.16,71500.0,17.027,17.0372,16.9605,16.9656,71500.0
2009-06-19 10:00:00,33.16,33.36,33.16,33.27,69700.0,16.9656,17.0679,16.9656,17.0219,69700.0
2009-06-19 10:10:00,33.27,33.28,33.15,33.26,40500.0,17.0219,17.027,16.9605,17.0168,40500.0
2009-06-19 10:20:00,33.25,33.26,33.16,33.19,44300.0,17.0117,17.0168,16.9656,16.981,44300.0
2009-06-19 10:30:00,33.2,33.25,33.18,33.21,48900.0,16.9861,17.0117,16.9758,16.9912,48900.0
2009-06-19 10:40:00,33.21,33.3,33.16,33.3,51800.0,16.9912,17.0372,16.9656,17.0372,51800.0
2009-06-19 10:50:00,33.3,33.33,33.21,33.25,56300.0,17.0372,17.0526,16.9912,17.0117,56300.0
2009-06-19 11:00:00,33.25,33.28,33.17,33.17,36200.0,17.0117,17.027,16.9707,16.9707,36200.0
2009-06-19 11:10:00,33.16,33.16,33.02,33.02,69300.0,16.9656,16.9656,16.894,16.894,69300.0
2009-06-19 11:20:00,33.03,33.06,32.92,32.93,131800.0,16.8991,16.9144,16.8428,16.8479,131800.0
2009-06-19 11:30:00,32.93,32.95,32.74,32.77,222900.0,16.8479,16.8582,16.7507,16.7661,222900.0
2009-06-19 11:40:00,32.77,32.86,32.77,32.82,31200.0,16.7661,16.8121,16.7661,16.7917,31200.0
2009-06-19 11:50:00,32.83,32.93,32.78,32.93,145200.0,16.7968,16.8479,16.7712,16.8479,145200.0
2009-06-19 12:00:00,32.94,32.97,32.85,32.87,93400.0,16.853,16.8684,16.807,16.8172,93400.0
2009-06-19 12:10:00,32.87,32.88,32.73,32.79,89700.0,16.8172,16.8224,16.7456,16.7763,89700.0
2009-06-19 12:20:00,32.8,32.85,32.73,32.73,69000.0,16.7814,16.807,16.7456,16.7456,69000.0
2009-06-19 12:30:00,32.73,32.74,32.6,32.69,93300.0,16.7456,16.7507,16.6791,16.7251,93300.0
2009-06-19 12:40:00,32.69,32.7,32.65,32.69,66700.0,16.7251,16.7303,16.7047,16.7251,66700.0
2009-06-19 12:50:00,32.7,32.83,32.69,32.81,132800.0,16.7303,16.7968,16.7251,16.7865,132800.0
2009-06-19 13:00:00,32.81,32.89,32.81,32.84,223300.0,16.7865,16.8275,16.7865,16.8019,223300.0
2009-06-19 13:10:00,32.84,32.92,32.81,32.89,138100.0,16.8019,16.8428,16.7865,16.8275,138100.0
2009-06-19 13:20:00,32.89,32.93,32.83,32.84,73000.0,16.8275,16.8479,16.7968,16.8019,73000.0
2009-06-19 13:30:00,32.85,32.88,32.83,32.85,53100.0,16.807,16.8224,16.7968,16.807,53100.0
2009-06-19 13:40:00,32.84,32.85,32.76,32.78,46500.0,16.8019,16.807,16.761,16.7712,46500.0
2009-06-19 13:50:00,32.78,32.79,32.73,32.74,60300.0,16.7712,16.7763,16.7456,16.7507,60300.0
2009-06-19 14:00:00,32.73,32.76,32.72,32.74,64000.0,16.7456,16.761,16.7405,16.7507,64000.0
2009-06-19 14:10:00,32.74,32.75,32.7,32.7,60700.0,16.7507,16.7558,16.7303,16.7303,60700.0
2009-06-19 14:20:00,32.7,32.73,32.68,32.69,39900.0,16.7303,16.7456,16.72,16.7251,39900.0
2009-06-19 14:30:00,32.69,32.76,32.68,32.73,75400.0,16.7251,16.761,16.72,16.7456,75400.0
2009-06-19 14:40:00,32.73,32.76,32.72,32.74,60600.0,16.7456,16.761,16.7405,16.7507,60600.0
2009-06-19 14:50:00,32.74,32.78,32.72,32.75,39800.0,16.7507,16.7712,16.7405,16.7558,39800.0
2009-06-19 15:00:00,32.76,32.81,32.74,32.75,59300.0,16.761,16.7865,16.7507,16.7558,59300.0
2009-06-19 15:10:00,32.76,32.8,32.74,32.78,45700.0,16.761,16.7814,16.7507,16.7712,45700.0
2009-06-19 15:20:00,32.78,32.87,32.76,32.87,69200.0,16.7712,16.8172,16.761,16.8172,69200.0
2009-06-19 15:30:00,32.87,32.91,32.82,32.83,97600.0,16.8172,16.8377,16.7917,16.7968,97600.0
2009-06-19 15:40:00,32.83,32.83,32.76,32.79,127900.0,16.7968,16.7968,16.761,16.7763,127900.0
2009-06-19 15:50:00,32.79,32.79,32.69,32.73,259000.0,16.7763,16.7763,16.7251,16.7456,259000.0
2009-06-22 09:30:00,32.63,32.77,32.54,32.69,112300.0,16.6944,16.7661,16.6484,16.7251,112300.0
2009-06-22 09:40:00,32.7,32.86,32.66,32.85,50300.0,16.7303,16.8121,16.7098,16.807,50300.0
2009-06-22 09:50:00,32.85,32.91,32.75,32.85,98000.0,16.807,16.8377,16.7558,16.807,98000.0
2009-06-22 10:00:00,32.85,32.95,32.79,32.93,57200.0,16.807,16.8582,16.7763,16.8479,57200.0
2009-06-22 10:10:00,32.92,32.93,32.77,32.84,71200.0,16.8428,16.8479,16.7661,16.8019,71200.0
2009-06-22 10:20:00,32.85,33.17,32.85,33.14,57400.0,16.807,16.9707,16.807,16.9554,57400.0
2009-06-22 10:30:00,33.15,33.19,33.09,33.17,52600.0,16.9605,16.981,16.9298,16.9707,52600.0
2009-06-22 10:40:00,33.18,33.2,33.16,33.18,56200.0,16.9758,16.9861,16.9656,16.9758,56200.0
2009-06-22 10:50:00,33.18,33.2,33.14,33.17,49000.0,16.9758,16.9861,16.9554,16.9707,49000.0
2009-06-22 11:00:00,33.17,33.17,33.05,33.07,89400.0,16.9707,16.9707,16.9093,16.9196,89400.0
2009-06-22 11:10:00,33.06,33.07,32.89,32.92,86300.0,16.9144,16.9196,16.8275,16.8428,86300.0
2009-06-22 11:20:00,32.92,32.94,32.9,32.92,51700.0,16.8428,16.853,16.8326,16.8428,51700.0
2009-06-22 11:30:00,32.91,33.01,32.9,32.91,68200.0,16.8377,16.8889,16.8326,16.8377,68200.0
2009-06-22 11:40:00,32.92,32.96,32.87,32.92,87600.0,16.8428,16.8633,16.8172,16.8428,87600.0
2009-06-22 11:50:00,32.92,32.99,32.91,32.93,56800.0,16.8428,16.8786,16.8377,16.8479,56800.0
2009-06-22 12:00:00,32.94,33.01,32.9,33.01,69300.0,16.853,16.8889,16.8326,16.8889,69300.0
2009-06-22 12:10:00,33.0,33.07,33.0,33.07,33200.0,16.8837,16.9196,16.8837,16.9196,33200.0
2009-06-22 12:20:00,33.07,33.16,33.03,33.14,73800.0,16.9196,16.9656,16.8991,16.9554,73800.0
2009-06-22 12:30:00,33.14,33.19,33.08,33.08,48400.0,16.9554,16.981,16.9247,16.9247,48400.0
2009-06-22 12:40:00,33.09,33.15,33.09,33.14,52400.0,16.9298,16.9605,16.9298,16.9554,52400.0
2009-06-22 12:50:00,33.14,33.22,33.12,33.22,44800.0,16.9554,16.9963,16.9451,16.9963,44800.0
2009-06-22 13:00:00,33.22,33.23,33.08,33.08,52000.0,16.9963,17.0014,16.9247,16.9247,52000.0
2009-06-22 13:10:00,33.07,33.08,32.92,32.94,71800.0,16.9196,16.9247,16.8428,16.853,71800.0
2009-06-22 13:20:00,32.93,32.96,32.88,32.94,54200.0,16.8479,16.8633,16.8224,16.853,54200.0
2009-06-22 13:30:00,32.95,33.03,32.94,33.03,30900.0,16.8582,16.8991,16.853,16.8991,30900.0
2009-06-22 13:40:00,33.03,33.07,33.03,33.06,35400.0,16.8991,16.9196,16.8991,16.9144,35400.0
2009-06-22 13:50:00,33.06,33.07,33.04,33.07,31800.0,16.9144,16.9196,16.9042,16.9196,31800.0
2009-06-22 14:00:00,33.06,33.07,33.0,33.05,84700.0,16.9144,16.9196,16.8837,16.9093,84700.0
2009-06-22 14:10:00,33.05,33.1,33.03,33.09,54800.0,16.9093,16.9349,16.8991,16.9298,54800.0
2009-06-22 14:20:00,33.09,33.11,33.06,33.06,70800.0,16.9298,16.94,16.9144,16.9144,70800.0
2009-06-22 14:30:00,33.06,33.15,33.03,33.13,77200.0,16.9144,16.9605,16.8991,16.9503,77200.0
2009-06-22 14:40:00,33.13,33.15,33.12,33.14,53900.0,16.9503,16.9605,16.9451,16.9554,53900.0
2009-06-22 14:50:00,33.13,33.16,33.11,33.16,42400.0,16.9503,16.9656,16.94,16.9656,42400.0
2009-06-22 15:00:00,33.16,33.2,33.16,33.19,75400.0,16.9656,16.9861,16.9656,16.981,75400.0
2009-06-22 15:10:00,33.19,33.21,33.12,33.21,125200.0,16.981,16.9912,16.9451,16.9912,125200.0
2009-06-22 15:20:00,33.2,33.22,33.13,33.16,117500.0,16.9861,16.9963,16.9503,16.9656,117500.0
2009-06-22 15:30:00,33.17,33.22,33.1,33.21,120300.0,16.9707,16.9963,16.9349,16.9912,120300.0
2009-06-22 15:40:00,33.21,33.22,33.04,33.13,169400.0,16.9912,16.9963,16.9042,16.9503,169400.0
2009-06-22 15:50:00,33.14,33.15,32.98,33.01,261400.0,16.9554,16.9605,16.8735,16.8889,261400.0
2009-06-23 09:30:00,33.09,33.27,32.66,32.84,79500.0,16.9298,17.0219,16.7098,16.8019,79500.0
2009-06-23 09:40:00,32.85,32.99,32.8,32.9,36600.0,16.807,16.8786,16.7814,16.8326,36600.0
2009-06-23 09:50:00,32.9,32.93,32.62,32.7,76200.0,16.8326,16.8479,16.6893,16.7303,76200.0
2009-06-23 10:00:00,32.7,32.7,32.55,32.66,94300.0,16.7303,16.7303,16.6535,16.7098,94300.0
2009-06-23 10:10:00,32.65,32.71,32.55,32.57,90100.0,16.7047,16.7354,16.6535,16.6637,90100.0
2009-06-23 10:20:00,32.56,32.67,32.53,32.67,82900.0,16.6586,16.7149,16.6433,16.7149,82900.0
2009-06-23 10:30:00,32.67,32.68,32.56,32.6,106500.0,16.7149,16.72,16.6586,16.6791,106500.0
2009-06-23 10:40:00,32.6,32.76,32.59,32.75,44600.0,16.6791,16.761,16.674,16.7558,44600.0
2009-06-23 10:50:00,32.75,32.86,32.73,32.81,76600.0,16.7558,16.8121,16.7456,16.7865,76600.0
2009-06-23 11:00:00,32.8,32.88,32.76,32.82,67500.0,16.7814,16.8224,16.761,16.7917,67500.0
2009-06-23 11:10:00,32.81,32.88,32.78,32.85,73700.0,16.7865,16.8224,16.7712,16.807,73700.0
2009-06-23 11:20:00,32.84,32.88,32.74,32.74,48500.0,16.8019,16.8224,16.7507,16.7507,48500.0
2009-06-23 11:30:00,32.72,32.73,32.65,32.65,31900.0,16.7405,16.7456,16.7047,16.7047,31900.0
2009-06-23 11:40:00,32.65,32.68,32.63,32.64,25100.0,16.7047,16.72,16.6944,16.6996,25100.0
2009-06-23 11:50:00,32.64,32.66,32.57,32.59,59600.0,16.6996,16.7098,16.6637,16.674,59600.0
2009-06-23 12:00:00,32.59,32.6,32.54,32.58,49800.0,16.674,16.6791,16.6484,16.6689,49800.0
2009-06-23 12:10:00,32.58,32.59,32.54,32.58,22300.0,16.6689,16.674,16.6484,16.6689,22300.0
2009-06-23 12:20:00,32.58,32.59,32.5,32.53,33300.0,16.6689,16.674,16.6279,16.6433,33300.0
2009-06-23 12:30:00,32.53,32.53,32.47,32.48,42700.0,16.6433,16.6433,16.6126,16.6177,42700.0
2009-06-23 12:40:00,32.48,32.53,32.47,32.47,59300.0,16.6177,16.6433,16.6126,16.6126,59300.0
2009-06-23 12:50:00,32.47,32.53,32.43,32.48,75900.0,16.6126,16.6433,16.5921,16.6177,75900.0
2009-06-23 13:00:00,32.48,32.56,32.46,32.53,93500.0,16.6177,16.6586,16.6075,16.6433,93500.0
2009-06-23 13:10:00,32.53,32.57,32.49,32.57,43900.0,16.6433,16.6637,16.6228,16.6637,43900.0
2009-06-23 13:20:00,32.58,32.59,32.51,32.52,31600.0,16.6689,16.674,16.633,16.6382,31600.0
2009-06-23 13:30:00,32.52,32.54,32.51,32.54,22800.0,16.6382,16.6484,16.633,16.6484,22800.0
2009-06-23 13:40:00,32.54,32.61,32.52,32.61,44600.0,16.6484,16.6842,16.6382,16.6842,44600.0
2009-06-23 13:50:00,32.61,32.62,32.52,32.55,42800.0,16.6842,16.6893,16.6382,16.6535,42800.0
2009-06-23 14:00:00,32.54,32.56,32.52,32.53,24500.0,16.6484,16.6586,16.6382,16.6433,24500.0
2009-06-23 14:10:00,32.54,32.57,32.52,32.52,40300.0,16.6484,16.6637,16.6382,16.6382,40300.0
2009-06-23 14:20:00,32.52,32.56,32.51,32.54,33700.0,16.6382,16.6586,16.633,16.6484,33700.0
2009-06-23 14:30:00,32.53,32.58,32.52,32.52,45100.0,16.6433,16.6689,16.6382,16.6382,45100.0
2009-06-23 14:40:00,32.51,32.51,32.46,32.48,41500.0,16.633,16.633,16.6075,16.6177,41500.0
2009-06-23 14:50:00,32.49,32.51,32.46,32.5,59300.0,16.6228,16.633,16.6075,16.6279,59300.0
2009-06-23 15:00:00,32.5,32.5,32.43,32.44,57500.0,16.6279,16.6279,16.5921,16.5972,57500.0
2009-06-23 15:10:00,32.44,32.52,32.43,32.46,53500.0,16.5972,16.6382,16.5921,16.6075,53500.0
2009-06-23 15:20:00,32.46,32.52,32.44,32.52,58600.0,16.6075,16.6382,16.5972,16.6382,58600.0
2009-06-23 15:30:00,32.52,32.53,32.45,32.51,86100.0,16.6382,16.6433,16.6024,16.633,86100.0
2009-06-23 15:40:00,32.51,32.68,32.51,32.68,140800.0,16.633,16.72,16.633,16.72,140800.0
2009-06-23 15:50:00,32.67,32.68,32.53,32.53,190000.0,16.7149,16.72,16.6433,16.6433,190000.0
2009-06-24 09:30:00,32.65,32.86,32.6,32.67,48200.0,16.7047,16.8121,16.6791,16.7149,48200.0
2009-06-24 09:40:00,32.67,32.75,32.64,32.72,32400.0,16.7149,16.7558,16.6996,16.7405,32400.0
2009-06-24 09:50:00,32.72,32.87,32.72,32.87,37700.0,16.7405,16.8172,16.7405,16.8172,37700.0
2009-06-24 10:00:00,32.86,32.88,32.76,32.85,67400.0,16.8121,16.8224,16.761,16.807,67400.0
2009-06-24 10:10:00,32.85,32.96,32.85,32.92,72000.0,16.807,16.8633,16.807,16.8428,72000.0
2009-06-24 10:20:00,32.92,32.92,32.76,32.81,56600.0,16.8428,16.8428,16.761,16.7865,56600.0
2009-06-24 10:30:00,32.8,32.88,32.77,32.86,24500.0,16.7814,16.8224,16.7661,16.8121,24500.0
2009-06-24 10:40:00,32.85,32.89,32.8,32.88,40700.0,16.807,16.8275,16.7814,16.8224,40700.0
2009-06-24 10:50:00,32.88,32.88,32.69,32.73,55100.0,16.8224,16.8224,16.7251,16.7456,55100.0
2009-06-24 11:00:00,32.72,32.74,32.65,32.73,43500.0,16.7405,16.7507,16.7047,16.7456,43500.0
2009-06-24 11:10:00,32.73,32.83,32.73,32.76,39100.0,16.7456,16.7968,16.7456,16.761,39100.0
2009-06-24 11:20:00,32.76,32.89,32.76,32.88,47400.0,16.761,16.8275,16.761,16.8224,47400.0
2009-06-24 11:30:00,32.89,32.91,32.87,32.88,57400.0,16.8275,16.8377,16.8172,16.8224,57400.0
2009-06-24 11:40:00,32.88,32.92,32.87,32.91,33900.0,16.8224,16.8428,16.8172,16.8377,33900.0
2009-06-24 11:50:00,32.91,32.95,32.9,32.95,22500.0,16.8377,16.8582,16.8326,16.8582,22500.0
2009-06-24 12:00:00,32.94,32.99,32.94,32.99,44800.0,16.853,16.8786,16.853,16.8786,44800.0
2009-06-24 12:10:00,32.99,33.08,32.98,33.0,147100.0,16.8786,16.9247,16.8735,16.8837,147100.0
2009-06-24 12:20:00,33.0,33.01,32.98,33.0,16700.0,16.8837,16.8889,16.8735,16.8837,16700.0
2009-06-24 12:30:00,33.0,33.01,32.97,32.97,17000.0,16.8837,16.8889,16.8684,16.8684,17000.0
2009-06-24 12:40:00,32.97,32.97,32.89,32.9,40000.0,16.8684,16.8684,16.8275,16.8326,40000.0
2009-06-24 12:50:00,32.9,32.91,32.88,32.89,15800.0,16.8326,16.8377,16.8224,16.8275,15800.0
2009-06-24 13:00:00,32.88,32.92,32.88,32.92,19800.0,16.8224,16.8428,16.8224,16.8428,19800.0
2009-06-24 13:10:00,32.92,32.92,32.89,32.9,40000.0,16.8428,16.8428,16.8275,16.8326,40000.0
2009-06-24 13:20:00,32.91,32.91,32.9,32.9,14000.0,16.8377,16.8377,16.8326,16.8326,14000.0
2009-06-24 13:30:00,32.9,32.94,32.89,32.93,37100.0,16.8326,16.853,16.8275,16.8479,37100.0
2009-06-24 13:40:00,32.92,32.94,32.89,32.91,41600.0,16.8428,16.853,16.8275,16.8377,41600.0
2009-06-24 13:50:00,32.91,32.95,32.9,32.94,28700.0,16.8377,16.8582,16.8326,16.853,28700.0
2009-06-24 14:00:00,32.94,32.95,32.92,32.94,24600.0,16.853,16.8582,16.8428,16.853,24600.0
2009-06-24 14:10:00,32.94,33.03,32.85,32.85,57900.0,16.853,16.8991,16.807,16.807,57900.0
2009-06-24 14:20:00,32.85,32.96,32.78,32.85,113900.0,16.807,16.8633,16.7712,16.807,113900.0
2009-06-24 14:30:00,32.84,32.85,32.62,32.65,150800.0,16.8019,16.807,16.6893,16.7047,150800.0
2009-06-24 14:40:00,32.67,32.76,32.64,32.65,112000.0,16.7149,16.761,16.6996,16.7047,112000.0
2009-06-24 14:50:00,32.65,32.85,32.65,32.79,54600.0,16.7047,16.807,16.7047,16.7763,54600.0
2009-06-24 15:00:00,32.79,32.84,32.6,32.68,85000.0,16.7763,16.8019,16.6791,16.72,85000.0
2009-06-24 15:10:00,32.67,32.74,32.63,32.68,68500.0,16.7149,16.7507,16.6944,16.72,68500.0
2009-06-24 15:20:00,32.68,32.75,32.65,32.7,116400.0,16.72,16.7558,16.7047,16.7303,116400.0
2009-06-24 15:30:00,32.69,32.73,32.63,32.7,98500.0,16.7251,16.7456,16.6944,16.7303,98500.0
2009-06-24 15:40:00,32.7,32.8,32.62,32.74,123300.0,16.7303,16.7814,16.6893,16.7507,123300.0
2009-06-24 15:50:00,32.74,32.78,32.66,32.77,184900.0,16.7507,16.7712,16.7098,16.7661,184900.0
2009-06-25 09:30:00,32.73,32.73,32.35,32.38,83600.0,16.7456,16.7456,16.5512,16.5665,83600.0
2009-06-25 09:40:00,32.39,32.4,32.3,32.36,59600.0,16.5717,16.5768,16.5256,16.5563,59600.0
2009-06-25 09:50:00,32.35,32.46,32.33,32.44,67900.0,16.5512,16.6075,16.541,16.5972,67900.0
2009-06-25 10:00:00,32.45,32.56,32.41,32.56,61800.0,16.6024,16.6586,16.5819,16.6586,61800.0
2009-06-25 10:10:00,32.56,32.67,32.45,32.66,78200.0,16.6586,16.7149,16.6024,16.7098,78200.0
2009-06-25 10:20:00,32.66,32.72,32.59,32.68,83500.0,16.7098,16.7405,16.674,16.72,83500.0
2009-06-25 10:30:00,32.67,32.79,32.62,32.78,55800.0,16.7149,16.7763,16.6893,16.7712,55800.0
2009-06-25 10:40:00,32.79,32.91,32.76,32.87,58500.0,16.7763,16.8377,16.761,16.8172,58500.0
2009-06-25 10:50:00,32.87,32.92,32.81,32.83,55100.0,16.8172,16.8428,16.7865,16.7968,55100.0
2009-06-25 11:00:00,32.83,32.84,32.76,32.77,42500.0,16.7968,16.8019,16.761,16.7661,42500.0
2009-06-25 11:10:00,32.77,32.8,32.69,32.74,53700.0,16.7661,16.7814,16.7251,16.7507,53700.0
2009-06-25 11:20:00,32.74,32.97,32.74,32.95,52400.0,16.7507,16.8684,16.7507,16.8582,52400.0
2009-06-25 11:30:00,32.96,33.07,32.95,33.04,35800.0,16.8633,16.9196,16.8582,16.9042,35800.0
2009-06-25 11:40:00,33.04,33.14,33.04,33.14,74100.0,16.9042,16.9554,16.9042,16.9554,74100.0
2009-06-25 11:50:00,33.14,33.32,33.13,33.31,79900.0,16.9554,17.0475,16.9503,17.0424,79900.0
2009-06-25 12:00:00,33.31,33.34,33.19,33.19,78500.0,17.0424,17.0577,16.981,16.981,78500.0
2009-06-25 12:10:00,33.2,33.23,33.17,33.2,34500.0,16.9861,17.0014,16.9707,16.9861,34500.0
2009-06-25 12:20:00,33.2,33.29,33.2,33.28,36300.0,16.9861,17.0321,16.9861,17.027,36300.0
2009-06-25 12:30:00,33.28,33.32,33.27,33.29,23000.0,17.027,17.0475,17.0219,17.0321,23000.0
2009-06-25 12:40:00,33.29,33.3,33.19,33.19,24900.0,17.0321,17.0372,16.981,16.981,24900.0
2009-06-25 12:50:00,33.19,33.22,33.18,33.21,16000.0,16.981,16.9963,16.9758,16.9912,16000.0
2009-06-25 13:00:00,33.21,33.37,33.2,33.35,46800.0,16.9912,17.073,16.9861,17.0628,46800.0
2009-06-25 13:10:00,33.35,33.41,33.3,33.38,37100.0,17.0628,17.0935,17.0372,17.0782,37100.0
2009-06-25 13:20:00,33.39,33.43,33.34,33.35,22500.0,17.0833,17.1037,17.0577,17.0628,22500.0
2009-06-25 13:30:00,33.35,33.41,33.35,33.4,21700.0,17.0628,17.0935,17.0628,17.0884,21700.0
2009-06-25 13:40:00,33.41,33.46,33.4,33.45,40700.0,17.0935,17.1191,17.0884,17.114,40700.0
2009-06-25 13:50:00,33.46,33.51,33.44,33.5,60300.0,17.1191,17.1447,17.1089,17.1396,60300.0
2009-06-25 14:00:00,33.51,33.52,33.36,33.36,48500.0,17.1447,17.1498,17.0679,17.0679,48500.0
2009-06-25 14:10:00,33.36,33.39,33.3,33.31,35700.0,17.0679,17.0833,17.0372,17.0424,35700.0
2009-06-25 14:20:00,33.32,33.36,33.26,33.34,82800.0,17.0475,17.0679,17.0168,17.0577,82800.0
2009-06-25 14:30:00,33.33,33.37,33.28,33.3,56200.0,17.0526,17.073,17.027,17.0372,56200.0
2009-06-25 14:40:00,33.3,33.34,33.24,33.32,67100.0,17.0372,17.0577,17.0065,17.0475,67100.0
2009-06-25 14:50:00,33.32,33.37,33.29,33.31,60800.0,17.0475,17.073,17.0321,17.0424,60800.0
2009-06-25 15:00:00,33.31,33.38,33.28,33.38,58700.0,17.0424,17.0782,17.027,17.0782,58700.0
2009-06-25 15:10:00,33.38,33.42,33.31,33.36,73500.0,17.0782,17.0986,17.0424,17.0679,73500.0
2009-06-25 15:20:00,33.35,33.38,33.29,33.37,81900.0,17.0628,17.0782,17.0321,17.073,81900.0
2009-06-25 15:30:00,33.37,33.37,33.22,33.24,114500.0,17.073,17.073,16.9963,17.0065,114500.0
2009-06-25 15:40:00,33.24,33.47,33.22,33.37,219100.0,17.0065,17.1242,16.9963,17.073,219100.0
2009-06-25 15:50:00,33.37,33.38,33.24,33.32,247000.0,17.073,17.0782,17.0065,17.0475,247000.0
2009-06-26 09:30:00,33.32,33.32,33.1,33.28,43200.0,17.0475,17.0475,16.9349,17.027,43200.0
2009-06-26 09:40:00,33.28,33.3,33.15,33.15,32900.0,17.027,17.0372,16.9605,16.9605,32900.0
2009-06-26 09:50:00,33.15,33.2,33.08,33.1,42200.0,16.9605,16.9861,16.9247,16.9349,42200.0
2009-06-26 10:00:00,33.09,33.18,33.05,33.18,31500.0,16.9298,16.9758,16.9093,16.9758,31500.0
2009-06-26 10:10:00,33.18,33.28,33.16,33.28,32200.0,16.9758,17.027,16.9656,17.027,32200.0
2009-06-26 10:20:00,33.27,33.35,33.27,33.28,40100.0,17.0219,17.0628,17.0219,17.027,40100.0
2009-06-26 10:30:00,33.29,33.3,33.16,33.16,31000.0,17.0321,17.0372,16.9656,16.9656,31000.0
2009-06-26 10:40:00,33.16,33.2,33.13,33.14,39600.0,16.9656,16.9861,16.9503,16.9554,39600.0
2009-06-26 10:50:00,33.14,33.25,33.14,33.23,47700.0,16.9554,17.0117,16.9554,17.0014,47700.0
2009-06-26 11:00:00,33.22,33.24,33.13,33.22,41500.0,16.9963,17.0065,16.9503,16.9963,41500.0
2009-06-26 11:10:00,33.22,33.24,33.14,33.18,42000.0,16.9963,17.0065,16.9554,16.9758,42000.0
2009-06-26 11:20:00,33.18,33.2,33.15,33.16,32000.0,16.9758,16.9861,16.9605,16.9656,32000.0
2009-06-26 11:30:00,33.16,33.19,33.11,33.12,32500.0,16.9656,16.981,16.94,16.9451,32500.0
2009-06-26 11:40:00,33.13,33.23,33.11,33.2,44400.0,16.9503,17.0014,16.94,16.9861,44400.0
2009-06-26 11:50:00,33.2,33.28,33.2,33.25,18100.0,16.9861,17.027,16.9861,17.0117,18100.0
2009-06-26 12:00:00,33.26,33.36,33.26,33.35,29900.0,17.0168,17.0679,17.0168,17.0628,29900.0
2009-06-26 12:10:00,33.35,33.35,33.28,33.29,27800.0,17.0628,17.0628,17.027,17.0321,27800.0
2009-06-26 12:20:00,33.28,33.29,33.24,33.27,15600.0,17.027,17.0321,17.0065,17.0219,15600.0
2009-06-26 12:30:00,33.26,33.36,33.26,33.35,27800.0,17.0168,17.0679,17.0168,17.0628,27800.0
2009-06-26 12:40:00,33.35,33.39,33.34,33.38,41400.0,17.0628,17.0833,17.0577,17.0782,41400.0
2009-06-26 12:50:00,33.38,33.4,33.34,33.34,28000.0,17.0782,17.0884,17.0577,17.0577,28000.0
2009-06-26 13:00:00,33.34,33.36,33.29,33.31,25800.0,17.0577,17.0679,17.0321,17.0424,25800.0
2009-06-26 13:10:00,33.3,33.31,33.28,33.3,29400.0,17.0372,17.0424,17.027,17.0372,29400.0
2009-06-26 13:20:00,33.3,33.33,33.28,33.32,28600.0,17.0372,17.0526,17.027,17.0475,28600.0
2009-06-26 13:30:00,33.32,33.35,33.28,33.34,35600.0,17.0475,17.0628,17.027,17.0577,35600.0
2009-06-26 13:40:00,33.33,33.35,33.3,33.31,33200.0,17.0526,17.0628,17.0372,17.0424,33200.0
2009-06-26 13:50:00,33.32,33.36,33.29,33.29,23300.0,17.0475,17.0679,17.0321,17.0321,23300.0
2009-06-26 14:00:00,33.29,33.31,33.26,33.28,36600.0,17.0321,17.0424,17.0168,17.027,36600.0
2009-06-26 14:10:00,33.28,33.3,33.26,33.3,43500.0,17.027,17.0372,17.0168,17.0372,43500.0
2009-06-26 14:20:00,33.3,33.31,33.28,33.28,18500.0,17.0372,17.0424,17.027,17.027,18500.0
2009-06-26 14:30:00,33.28,33.34,33.26,33.31,33900.0,17.027,17.0577,17.0168,17.0424,33900.0
2009-06-26 14:40:00,33.31,33.33,33.26,33.27,45200.0,17.0424,17.0526,17.0168,17.0219,45200.0
2009-06-26 14:50:00,33.27,33.33,33.25,33.32,53700.0,17.0219,17.0526,17.0117,17.0475,53700.0
2009-06-26 15:00:00,33.32,33.36,33.31,33.34,50500.0,17.0475,17.0679,17.0424,17.0577,50500.0
2009-06-26 15:10:00,33.34,33.36,33.28,33.28,38500.0,17.0577,17.0679,17.027,17.027,38500.0
2009-06-26 15:20:00,33.29,33.34,33.28,33.33,43700.0,17.0321,17.0577,17.027,17.0526,43700.0
2009-06-26 15:30:00,33.34,33.4,33.34,33.39,82500.0,17.0577,17.0884,17.0577,17.0833,82500.0
2009-06-26 15:40:00,33.38,33.53,33.38,33.49,212500.0,17.0782,17.1549,17.0782,17.1344,212500.0
2009-06-26 15:50:00,33.5,33.51,33.32,33.35,294200.0,17.1396,17.1447,17.0475,17.0628,294200.0
2009-06-29 09:30:00,33.5,33.5,33.25,33.32,43500.0,17.1396,17.1396,17.0117,17.0475,43500.0
2009-06-29 09:40:00,33.31,33.39,33.28,33.39,26300.0,17.0424,17.0833,17.027,17.0833,26300.0
2009-06-29 09:50:00,33.38,33.5,33.36,33.39,44700.0,17.0782,17.1396,17.0679,17.0833,44700.0
2009-06-29 10:00:00,33.39,33.45,33.34,33.44,72800.0,17.0833,17.114,17.0577,17.1089,72800.0
2009-06-29 10:10:00,33.44,33.51,33.42,33.5,79700.0,17.1089,17.1447,17.0986,17.1396,79700.0
2009-06-29 10:20:00,33.51,33.57,33.51,33.54,37900.0,17.1447,17.1754,17.1447,17.16,37900.0
2009-06-29 10:30:00,33.54,33.64,33.53,33.63,50700.0,17.16,17.2112,17.1549,17.2061,50700.0
2009-06-29 10:40:00,33.64,33.74,33.63,33.73,78900.0,17.2112,17.2624,17.2061,17.2572,78900.0
2009-06-29 10:50:00,33.74,33.74,33.58,33.61,44900.0,17.2624,17.2624,17.1805,17.1958,44900.0
2009-06-29 11:00:00,33.61,33.75,33.6,33.72,38000.0,17.1958,17.2675,17.1907,17.2521,38000.0
2009-06-29 11:10:00,33.72,33.75,33.69,33.71,40000.0,17.2521,17.2675,17.2368,17.247,40000.0
2009-06-29 11:20:00,33.71,33.73,33.63,33.64,28300.0,17.247,17.2572,17.2061,17.2112,28300.0
2009-06-29 11:30:00,33.64,33.65,33.56,33.57,36300.0,17.2112,17.2163,17.1703,17.1754,36300.0
2009-06-29 11:40:00,33.58,33.67,33.58,33.66,15200.0,17.1805,17.2265,17.1805,17.2214,15200.0
2009-06-29 11:50:00,33.66,33.68,33.56,33.56,29500.0,17.2214,17.2317,17.1703,17.1703,29500.0
2009-06-29 12:00:00,33.56,33.69,33.56,33.69,32100.0,17.1703,17.2368,17.1703,17.2368,32100.0
2009-06-29 12:10:00,33.69,33.72,33.69,33.71,16500.0,17.2368,17.2521,17.2368,17.247,16500.0
2009-06-29 12:20:00,33.7,33.73,33.68,33.71,11900.0,17.2419,17.2572,17.2317,17.247,11900.0
2009-06-29 12:30:00,33.72,33.74,33.7,33.73,33900.0,17.2521,17.2624,17.2419,17.2572,33900.0
2009-06-29 12:40:00,33.74,33.77,33.73,33.76,29100.0,17.2624,17.2777,17.2572,17.2726,29100.0
2009-06-29 12:50:00,33.76,33.77,33.74,33.74,21000.0,17.2726,17.2777,17.2624,17.2624,21000.0
2009-06-29 13:00:00,33.74,33.78,33.73,33.75,21400.0,17.2624,17.2828,17.2572,17.2675,21400.0
2009-06-29 13:10:00,33.74,33.78,33.74,33.76,18300.0,17.2624,17.2828,17.2624,17.2726,18300.0
2009-06-29 13:20:00,33.76,33.8,33.75,33.77,27800.0,17.2726,17.293,17.2675,17.2777,27800.0
2009-06-29 13:30:00,33.77,33.82,33.77,33.81,18500.0,17.2777,17.3033,17.2777,17.2982,18500.0
2009-06-29 13:40:00,33.81,33.82,33.79,33.82,23400.0,17.2982,17.3033,17.2879,17.3033,23400.0
2009-06-29 13:50:00,33.82,33.83,33.78,33.82,35100.0,17.3033,17.3084,17.2828,17.3033,35100.0
2009-06-29 14:00:00,33.82,33.83,33.75,33.79,40000.0,17.3033,17.3084,17.2675,17.2879,40000.0
2009-06-29 14:10:00,33.78,33.79,33.77,33.79,28700.0,17.2828,17.2879,17.2777,17.2879,28700.0
2009-06-29 14:20:00,33.78,33.81,33.78,33.8,34700.0,17.2828,17.2982,17.2828,17.293,34700.0
2009-06-29 14:30:00,33.79,33.84,33.79,33.84,32400.0,17.2879,17.3135,17.2879,17.3135,32400.0
2009-06-29 14:40:00,33.83,33.86,33.82,33.85,56300.0,17.3084,17.3237,17.3033,17.3186,56300.0
2009-06-29 14:50:00,33.85,33.93,33.85,33.89,82200.0,17.3186,17.3596,17.3186,17.3391,82200.0
2009-06-29 15:00:00,33.89,33.91,33.86,33.88,36300.0,17.3391,17.3493,17.3237,17.334,36300.0
2009-06-29 15:10:00,33.86,33.89,33.86,33.89,33200.0,17.3237,17.3391,17.3237,17.3391,33200.0
2009-06-29 15:20:00,33.88,33.9,33.85,33.89,50100.0,17.334,17.3442,17.3186,17.3391,50100.0
2009-06-29 15:30:00,33.89,33.91,33.81,33.82,82000.0,17.3391,17.3493,17.2982,17.3033,82000.0
2009-06-29 15:40:00,33.82,33.87,33.8,33.8,120200.0,17.3033,17.3289,17.293,17.293,120200.0
2009-06-29 15:50:00,33.81,33.9,33.74,33.87,163800.0,17.2982,17.3442,17.2624,17.3289,163800.0
2009-06-30 09:30:00,33.81,33.81,33.47,33.63,98000.0,17.2982,17.2982,17.1242,17.2061,98000.0
2009-06-30 09:40:00,33.63,33.64,33.51,33.59,56200.0,17.2061,17.2112,17.1447,17.1856,56200.0
2009-06-30 09:50:00,33.58,33.66,33.5,33.53,61200.0,17.1805,17.2214,17.1396,17.1549,61200.0
2009-06-30 10:00:00,33.53,33.59,33.38,33.59,83200.0,17.1549,17.1856,17.0782,17.1856,83200.0
2009-06-30 10:10:00,33.56,33.65,33.51,33.51,32300.0,17.1703,17.2163,17.1447,17.1447,32300.0
2009-06-30 10:20:00,33.5,33.5,33.25,33.25,65600.0,17.1396,17.1396,17.0117,17.0117,65600.0
2009-06-30 10:30:00,33.25,33.25,33.09,33.21,80100.0,17.0117,17.0117,16.9298,16.9912,80100.0
2009-06-30 10:40:00,33.2,33.25,33.09,33.14,74400.0,16.9861,17.0117,16.9298,16.9554,74400.0
2009-06-30 10:50:00,33.14,33.17,33.07,33.1,60800.0,16.9554,16.9707,16.9196,16.9349,60800.0
2009-06-30 11:00:00,33.11,33.22,33.1,33.15,68500.0,16.94,16.9963,16.9349,16.9605,68500.0
2009-06-30 11:10:00,33.15,33.22,33.11,33.18,49600.0,16.9605,16.9963,16.94,16.9758,49600.0
2009-06-30 11:20:00,33.19,33.2,33.08,33.08,47500.0,16.981,16.9861,16.9247,16.9247,47500.0
2009-06-30 11:30:00,33.07,33.07,32.97,33.0,43000.0,16.9196,16.9196,16.8684,16.8837,43000.0
2009-06-30 11:40:00,33.01,33.1,33.0,33.1,31000.0,16.8889,16.9349,16.8837,16.9349,31000.0
2009-06-30 11:50:00,33.09,33.1,33.02,33.04,76700.0,16.9298,16.9349,16.894,16.9042,76700.0
2009-06-30 12:00:00,33.04,33.07,33.02,33.04,27400.0,16.9042,16.9196,16.894,16.9042,27400.0
2009-06-30 12:10:00,33.03,33.06,33.0,33.0,19500.0,16.8991,16.9144,16.8837,16.8837,19500.0
2009-06-30 12:20:00,32.99,33.01,32.97,33.01,19200.0,16.8786,16.8889,16.8684,16.8889,19200.0
2009-06-30 12:30:00,33.01,33.01,32.96,33.01,62000.0,16.8889,16.8889,16.8633,16.8889,62000.0
2009-06-30 12:40:00,33.0,33.03,32.99,32.99,19700.0,16.8837,16.8991,16.8786,16.8786,19700.0
2009-06-30 12:50:00,32.99,33.01,32.96,33.0,33500.0,16.8786,16.8889,16.8633,16.8837,33500.0
2009-06-30 13:00:00,33.0,33.04,32.98,33.03,45900.0,16.8837,16.9042,16.8735,16.8991,45900.0
2009-06-30 13:10:00,33.02,33.04,33.0,33.02,53000.0,16.894,16.9042,16.8837,16.894,53000.0
2009-06-30 13:20:00,33.01,33.05,32.99,33.02,36400.0,16.8889,16.9093,16.8786,16.894,36400.0
2009-06-30 13:30:00,33.02,33.07,33.02,33.05,17700.0,16.894,16.9196,16.894,16.9093,17700.0
2009-06-30 13:40:00,33.05,33.12,33.05,33.06,50000.0,16.9093,16.9451,16.9093,16.9144,50000.0
2009-06-30 13:50:00,33.06,33.1,33.03,33.09,42700.0,16.9144,16.9349,16.8991,16.9298,42700.0
2009-06-30 14:00:00,33.09,33.16,33.07,33.14,51700.0,16.9298,16.9656,16.9196,16.9554,51700.0
2009-06-30 14:10:00,33.14,33.18,33.14,33.15,25600.0,16.9554,16.9758,16.9554,16.9605,25600.0
2009-06-30 14:20:00,33.15,33.2,33.15,33.15,26600.0,16.9605,16.9861,16.9605,16.9605,26600.0
2009-06-30 14:30:00,33.16,33.24,33.13,33.24,44300.0,16.9656,17.0065,16.9503,17.0065,44300.0
2009-06-30 14:40:00,33.24,33.26,33.18,33.21,56200.0,17.0065,17.0168,16.9758,16.9912,56200.0
2009-06-30 14:50:00,33.22,33.24,33.15,33.16,27000.0,16.9963,17.0065,16.9605,16.9656,27000.0
2009-06-30 15:00:00,33.15,33.21,33.15,33.15,39200.0,16.9605,16.9912,16.9605,16.9605,39200.0
2009-06-30 15:10:00,33.15,33.23,33.14,33.16,50300.0,16.9605,17.0014,16.9554,16.9656,50300.0
2009-06-30 15:20:00,33.15,33.24,33.14,33.21,72100.0,16.9605,17.0065,16.9554,16.9912,72100.0
2009-06-30 15:30:00,33.21,33.32,33.2,33.3,89500.0,16.9912,17.0475,16.9861,17.0372,89500.0
2009-06-30 15:40:00,33.31,33.35,33.21,33.34,95600.0,17.0424,17.0628,16.9912,17.0577,95600.0
2009-06-30 15:50:00,33.35,33.43,33.27,33.42,381600.0,17.0628,17.1037,17.0219,17.0986,381600.0
2009-07-01 09:30:00,33.65,33.72,33.51,33.71,59900.0,17.2163,17.2521,17.1447,17.247,59900.0
2009-07-01 09:40:00,33.71,33.82,33.69,33.81,76600.0,17.247,17.3033,17.2368,17.2982,76600.0
2009-07-01 09:50:00,33.8,33.82,33.67,33.74,70900.0,17.293,17.3033,17.2265,17.2624,70900.0
2009-07-01 10:00:00,33.74,33.74,33.56,33.65,104500.0,17.2624,17.2624,17.1703,17.2163,104500.0
2009-07-01 10:10:00,33.65,33.85,33.62,33.85,60000.0,17.2163,17.3186,17.201,17.3186,60000.0
2009-07-01 10:20:00,33.84,33.97,33.82,33.95,69800.0,17.3135,17.38,17.3033,17.3698,69800.0
2009-07-01 10:30:00,33.96,33.98,33.93,33.97,95500.0,17.3749,17.3851,17.3596,17.38,95500.0
2009-07-01 10:40:00,33.97,34.0,33.96,33.98,65600.0,17.38,17.3954,17.3749,17.3851,65600.0
2009-07-01 10:50:00,33.99,34.1,33.97,34.03,168900.0,17.3903,17.4465,17.38,17.4107,168900.0
2009-07-01 11:00:00,34.03,34.04,33.94,33.94,88900.0,17.4107,17.4158,17.3647,17.3647,88900.0
2009-07-01 11:10:00,33.94,33.99,33.87,33.9,60900.0,17.3647,17.3903,17.3289,17.3442,60900.0
2009-07-01 11:20:00,33.91,33.94,33.89,33.89,64300.0,17.3493,17.3647,17.3391,17.3391,64300.0
2009-07-01 11:30:00,33.89,33.95,33.88,33.94,45800.0,17.3391,17.3698,17.334,17.3647,45800.0
2009-07-01 11:40:00,33.94,33.95,33.9,33.95,54100.0,17.3647,17.3698,17.3442,17.3698,54100.0
2009-07-01 11:50:00,33.95,34.05,33.94,34.05,56600.0,17.3698,17.421,17.3647,17.421,56600.0
2009-07-01 12:00:00,34.05,34.09,34.03,34.06,54700.0,17.421,17.4414,17.4107,17.4261,54700.0
2009-07-01 12:10:00,34.07,34.1,33.94,33.97,43300.0,17.4312,17.4465,17.3647,17.38,43300.0
2009-07-01 12:20:00,33.97,34.02,33.97,33.99,50400.0,17.38,17.4056,17.38,17.3903,50400.0
2009-07-01 12:30:00,33.99,33.99,33.86,33.87,73600.0,17.3903,17.3903,17.3237,17.3289,73600.0
2009-07-01 12:40:00,33.87,33.94,33.86,33.9,39500.0,17.3289,17.3647,17.3237,17.3442,39500.0
2009-07-01 12:50:00,33.9,33.93,33.9,33.92,21400.0,17.3442,17.3596,17.3442,17.3544,21400.0
2009-07-01 13:00:00,33.92,33.99,33.92,33.95,130500.0,17.3544,17.3903,17.3544,17.3698,130500.0
2009-07-01 13:10:00,33.95,33.99,33.94,33.98,35600.0,17.3698,17.3903,17.3647,17.3851,35600.0
2009-07-01 13:20:00,33.99,34.09,33.98,34.08,67400.0,17.3903,17.4414,17.3851,17.4363,67400.0
2009-07-01 13:30:00,34.08,34.1,34.07,34.09,33500.0,17.4363,17.4465,17.4312,17.4414,33500.0
2009-07-01 13:40:00,34.09,34.1,34.07,34.07,49200.0,17.4414,17.4465,17.4312,17.4312,49200.0
2009-07-01 13:50:00,34.08,34.08,34.04,34.07,41300.0,17.4363,17.4363,17.4158,17.4312,41300.0
2009-07-01 14:00:00,34.08,34.11,34.05,34.07,61600.0,17.4363,17.4517,17.421,17.4312,61600.0
2009-07-01 14:10:00,34.07,34.08,34.05,34.08,39200.0,17.4312,17.4363,17.421,17.4363,39200.0
2009-07-01 14:20:00,34.07,34.12,34.06,34.1,56300.0,17.4312,17.4568,17.4261,17.4465,56300.0
2009-07-01 14:30:00,34.1,34.13,34.08,34.1,75000.0,17.4465,17.4619,17.4363,17.4465,75000.0
2009-07-01 14:40:00,34.11,34.17,34.09,34.16,63800.0,17.4517,17.4824,17.4414,17.4772,63800.0
2009-07-01 14:50:00,34.16,34.19,34.16,34.18,88500.0,17.4772,17.4926,17.4772,17.4875,88500.0
2009-07-01 15:00:00,34.17,34.2,34.17,34.19,78500.0,17.4824,17.4977,17.4824,17.4926,78500.0
2009-07-01 15:10:00,34.2,34.22,34.16,34.21,101900.0,17.4977,17.5079,17.4772,17.5028,101900.0
2009-07-01 15:20:00,34.21,34.24,34.21,34.23,104300.0,17.5028,17.5182,17.5028,17.5131,104300.0
2009-07-01 15:30:00,34.23,34.29,34.22,34.28,173400.0,17.5131,17.5437,17.5079,17.5386,173400.0
2009-07-01 15:40:00,34.29,34.31,34.24,34.3,248400.0,17.5437,17.554,17.5182,17.5489,248400.0
2009-07-01 15:50:00,34.3,34.32,34.19,34.2,379200.0,17.5489,17.5591,17.4926,17.4977,379200.0
2009-07-02 09:30:00,33.79,33.92,33.5,33.54,129400.0,17.2879,17.3544,17.1396,17.16,129400.0
2009-07-02 09:40:00,33.51,33.62,33.5,33.56,100500.0,17.1447,17.201,17.1396,17.1703,100500.0
2009-07-02 09:50:00,33.59,33.59,33.45,33.48,80700.0,17.1856,17.1856,17.114,17.1293,80700.0
2009-07-02 10:00:00,33.47,33.55,33.38,33.43,139000.0,17.1242,17.1651,17.0782,17.1037,139000.0
2009-07-02 10:10:00,33.44,33.48,33.41,33.44,64700.0,17.1089,17.1293,17.0935,17.1089,64700.0
2009-07-02 10:20:00,33.45,33.49,33.41,33.46,79900.0,17.114,17.1344,17.0935,17.1191,79900.0
2009-07-02 10:30:00,33.46,33.47,33.37,33.4,89000.0,17.1191,17.1242,17.073,17.0884,89000.0
2009-07-02 10:40:00,33.39,33.42,33.37,33.39,51200.0,17.0833,17.0986,17.073,17.0833,51200.0
2009-07-02 10:50:00,33.39,33.42,33.36,33.4,54700.0,17.0833,17.0986,17.0679,17.0884,54700.0
2009-07-02 11:00:00,33.4,33.45,33.39,33.45,58500.0,17.0884,17.114,17.0833,17.114,58500.0
2009-07-02 11:10:00,33.45,33.49,33.39,33.45,71900.0,17.114,17.1344,17.0833,17.114,71900.0
2009-07-02 11:20:00,33.45,33.45,33.37,33.4,95300.0,17.114,17.114,17.073,17.0884,95300.0
2009-07-02 11:30:00,33.4,33.4,33.34,33.36,56400.0,17.0884,17.0884,17.0577,17.0679,56400.0
2009-07-02 11:40:00,33.36,33.41,33.31,33.33,79900.0,17.0679,17.0935,17.0424,17.0526,79900.0
2009-07-02 11:50:00,33.33,33.39,33.32,33.38,39700.0,17.0526,17.0833,17.0475,17.0782,39700.0
2009-07-02 12:00:00,33.37,33.4,33.32,33.34,33900.0,17.073,17.0884,17.0475,17.0577,33900.0
2009-07-02 12:10:00,33.33,33.36,33.3,33.31,26000.0,17.0526,17.0679,17.0372,17.0424,26000.0
2009-07-02 12:20:00,33.31,33.33,33.29,33.33,45500.0,17.0424,17.0526,17.0321,17.0526,45500.0
2009-07-02 12:30:00,33.32,33.35,33.29,33.34,49400.0,17.0475,17.0628,17.0321,17.0577,49400.0
2009-07-02 12:40:00,33.33,33.4,33.32,33.37,31600.0,17.0526,17.0884,17.0475,17.073,31600.0
2009-07-02 12:50:00,33.37,33.38,33.34,33.35,31600.0,17.073,17.0782,17.0577,17.0628,31600.0
2009-07-02 13:00:00,33.35,33.38,33.34,33.37,21500.0,17.0628,17.0782,17.0577,17.073,21500.0
2009-07-02 13:10:00,33.37,33.4,33.36,33.38,45500.0,17.073,17.0884,17.0679,17.0782,45500.0
2009-07-02 13:20:00,33.37,33.4,33.35,33.35,57800.0,17.073,17.0884,17.0628,17.0628,57800.0
2009-07-02 13:30:00,33.35,33.36,33.3,33.35,57600.0,17.0628,17.0679,17.0372,17.0628,57600.0
2009-07-02 13:40:00,33.34,33.37,33.33,33.34,51100.0,17.0577,17.073,17.0526,17.0577,51100.0
2009-07-02 13:50:00,33.34,33.34,33.3,33.31,36700.0,17.0577,17.0577,17.0372,17.0424,36700.0
2009-07-02 14:00:00,33.31,33.33,33.3,33.32,31900.0,17.0424,17.0526,17.0372,17.0475,31900.0
2009-07-02 14:10:00,33.32,33.35,33.3,33.31,63200.0,17.0475,17.0628,17.0372,17.0424,63200.0
2009-07-02 14:20:00,33.31,33.34,33.3,33.31,36700.0,17.0424,17.0577,17.0372,17.0424,36700.0
2009-07-02 14:30:00,33.31,33.34,33.3,33.32,56500.0,17.0424,17.0577,17.0372,17.0475,56500.0
2009-07-02 14:40:00,33.32,33.33,33.28,33.3,70100.0,17.0475,17.0526,17.027,17.0372,70100.0
2009-07-02 14:50:00,33.29,33.34,33.29,33.32,35800.0,17.0321,17.0577,17.0321,17.0475,35800.0
2009-07-02 15:00:00,33.31,33.35,33.31,33.35,33300.0,17.0424,17.0628,17.0424,17.0628,33300.0
2009-07-02 15:10:00,33.35,33.4,33.3,33.32,96100.0,17.0628,17.0884,17.0372,17.0475,96100.0
2009-07-02 15:20:00,33.31,33.33,33.17,33.19,162800.0,17.0424,17.0526,16.9707,16.981,162800.0
2009-07-02 15:30:00,33.2,33.24,33.15,33.22,176900.0,16.9861,17.0065,16.9605,16.9963,176900.0
2009-07-02 15:40:00,33.22,33.3,33.16,33.29,186400.0,16.9963,17.0372,16.9656,17.0321,186400.0
2009-07-02 15:50:00,33.28,33.36,33.21,33.25,478100.0,17.027,17.0679,16.9912,17.0117,478100.0
2009-07-06 09:30:00,33.12,33.3,33.05,33.11,86200.0,16.9451,17.0372,16.9093,16.94,86200.0
2009-07-06 09:40:00,33.1,33.21,33.0,33.2,53300.0,16.9349,16.9912,16.8837,16.9861,53300.0
2009-07-06 09:50:00,33.2,33.22,33.12,33.15,93200.0,16.9861,16.9963,16.9451,16.9605,93200.0
2009-07-06 10:00:00,33.18,33.24,33.06,33.15,161500.0,16.9758,17.0065,16.9144,16.9605,161500.0
2009-07-06 10:10:00,33.15,33.26,33.15,33.23,58900.0,16.9605,17.0168,16.9605,17.0014,58900.0
2009-07-06 10:20:00,33.22,33.35,33.2,33.34,49200.0,16.9963,17.0628,16.9861,17.0577,49200.0
2009-07-06 10:30:00,33.33,33.4,33.28,33.28,57000.0,17.0526,17.0884,17.027,17.027,57000.0
2009-07-06 10:40:00,33.28,33.39,33.28,33.35,52500.0,17.027,17.0833,17.027,17.0628,52500.0
2009-07-06 10:50:00,33.36,33.5,33.33,33.49,49800.0,17.0679,17.1396,17.0526,17.1344,49800.0
2009-07-06 11:00:00,33.49,33.59,33.47,33.57,55200.0,17.1344,17.1856,17.1242,17.1754,55200.0
2009-07-06 11:10:00,33.58,33.69,33.56,33.68,47200.0,17.1805,17.2368,17.1703,17.2317,47200.0
2009-07-06 11:20:00,33.68,33.69,33.56,33.57,58800.0,17.2317,17.2368,17.1703,17.1754,58800.0
2009-07-06 11:30:00,33.57,33.61,33.53,33.59,73500.0,17.1754,17.1958,17.1549,17.1856,73500.0
2009-07-06 11:40:00,33.59,33.59,33.44,33.45,92100.0,17.1856,17.1856,17.1089,17.114,92100.0
2009-07-06 11:50:00,33.45,33.47,33.26,33.27,40200.0,17.114,17.1242,17.0168,17.0219,40200.0
2009-07-06 12:00:00,33.28,33.38,33.28,33.37,46900.0,17.027,17.0782,17.027,17.073,46900.0
2009-07-06 12:10:00,33.37,33.42,33.36,33.41,23600.0,17.073,17.0986,17.0679,17.0935,23600.0
2009-07-06 12:20:00,33.42,33.42,33.33,33.34,29700.0,17.0986,17.0986,17.0526,17.0577,29700.0
2009-07-06 12:30:00,33.34,33.4,33.31,33.38,27600.0,17.0577,17.0884,17.0424,17.0782,27600.0
2009-07-06 12:40:00,33.38,33.4,33.34,33.4,15900.0,17.0782,17.0884,17.0577,17.0884,15900.0
2009-07-06 12:50:00,33.4,33.5,33.38,33.46,38400.0,17.0884,17.1396,17.0782,17.1191,38400.0
2009-07-06 13:00:00,33.45,33.51,33.44,33.49,32300.0,17.114,17.1447,17.1089,17.1344,32300.0
2009-07-06 13:10:00,33.49,33.56,33.47,33.52,37300.0,17.1344,17.1703,17.1242,17.1498,37300.0
2009-07-06 13:20:00,33.51,33.54,33.49,33.5,16200.0,17.1447,17.16,17.1344,17.1396,16200.0
2009-07-06 13:30:00,33.5,33.52,33.44,33.49,221200.0,17.1396,17.1498,17.1089,17.1344,221200.0
2009-07-06 13:40:00,33.49,33.51,33.47,33.47,37100.0,17.1344,17.1447,17.1242,17.1242,37100.0
2009-07-06 13:50:00,33.47,33.51,33.47,33.5,16600.0,17.1242,17.1447,17.1242,17.1396,16600.0
2009-07-06 14:00:00,33.5,33.51,33.43,33.43,22500.0,17.1396,17.1447,17.1037,17.1037,22500.0
2009-07-06 14:10:00,33.43,33.47,33.4,33.4,23700.0,17.1037,17.1242,17.0884,17.0884,23700.0
2009-07-06 14:20:00,33.41,33.41,33.34,33.34,24000.0,17.0935,17.0935,17.0577,17.0577,24000.0
2009-07-06 14:30:00,33.33,33.41,33.33,33.38,26300.0,17.0526,17.0935,17.0526,17.0782,26300.0
2009-07-06 14:40:00,33.37,33.42,33.25,33.38,96600.0,17.073,17.0986,17.0117,17.0782,96600.0
2009-07-06 14:50:00,33.37,33.39,33.35,33.37,23000.0,17.073,17.0833,17.0628,17.073,23000.0
2009-07-06 15:00:00,33.37,33.42,33.34,33.35,51600.0,17.073,17.0986,17.0577,17.0628,51600.0
2009-07-06 15:10:00,33.35,33.38,33.28,33.35,47300.0,17.0628,17.0782,17.027,17.0628,47300.0
2009-07-06 15:20:00,33.36,33.38,33.32,33.38,50500.0,17.0679,17.0782,17.0475,17.0782,50500.0
2009-07-06 15:30:00,33.37,33.4,33.3,33.36,93500.0,17.073,17.0884,17.0372,17.0679,93500.0
2009-07-06 15:40:00,33.35,33.53,33.35,33.46,147100.0,17.0628,17.1549,17.0628,17.1191,147100.0
2009-07-06 15:50:00,33.46,33.49,33.41,33.45,230900.0,17.1191,17.1344,17.0935,17.114,230900.0
2009-07-07 09:30:00,33.5,33.66,33.36,33.44,89100.0,17.1396,17.2214,17.0679,17.1089,89100.0
2009-07-07 09:40:00,33.44,33.55,33.26,33.3,59900.0,17.1089,17.1651,17.0168,17.0372,59900.0
2009-07-07 09:50:00,33.29,33.35,33.19,33.2,95700.0,17.0321,17.0628,16.981,16.9861,95700.0
2009-07-07 10:00:00,33.19,33.21,33.12,33.14,62600.0,16.981,16.9912,16.9451,16.9554,62600.0
2009-07-07 10:10:00,33.15,33.19,33.08,33.1,49500.0,16.9605,16.981,16.9247,16.9349,49500.0
2009-07-07 10:20:00,33.09,33.16,33.04,33.09,47300.0,16.9298,16.9656,16.9042,16.9298,47300.0
2009-07-07 10:30:00,33.09,33.1,33.0,33.02,44900.0,16.9298,16.9349,16.8837,16.894,44900.0
2009-07-07 10:40:00,33.02,33.07,32.99,33.07,36500.0,16.894,16.9196,16.8786,16.9196,36500.0
2009-07-07 10:50:00,33.06,33.18,33.05,33.13,77500.0,16.9144,16.9758,16.9093,16.9503,77500.0
2009-07-07 11:00:00,33.13,33.19,33.13,33.19,40400.0,16.9503,16.981,16.9503,16.981,40400.0
2009-07-07 11:10:00,33.18,33.19,33.13,33.13,32800.0,16.9758,16.981,16.9503,16.9503,32800.0
2009-07-07 11:20:00,33.13,33.14,33.03,33.03,33900.0,16.9503,16.9554,16.8991,16.8991,33900.0
2009-07-07 11:30:00,33.03,33.06,32.97,32.99,35700.0,16.8991,16.9144,16.8684,16.8786,35700.0
2009-07-07 11:40:00,32.97,33.02,32.88,32.96,57400.0,16.8684,16.894,16.8224,16.8633,57400.0
2009-07-07 11:50:00,32.97,32.98,32.94,32.97,23000.0,16.8684,16.8735,16.853,16.8684,23000.0
2009-07-07 12:00:00,32.97,32.98,32.96,32.97,18800.0,16.8684,16.8735,16.8633,16.8684,18800.0
2009-07-07 12:10:00,32.97,32.98,32.94,32.97,20800.0,16.8684,16.8735,16.853,16.8684,20800.0
2009-07-07 12:20:00,32.97,32.97,32.88,32.91,24000.0,16.8684,16.8684,16.8224,16.8377,24000.0
2009-07-07 12:30:00,32.91,32.91,32.88,32.89,11000.0,16.8377,16.8377,16.8224,16.8275,11000.0
2009-07-07 12:40:00,32.88,32.97,32.88,32.96,23700.0,16.8224,16.8684,16.8224,16.8633,23700.0
2009-07-07 12:50:00,32.96,33.0,32.96,33.0,19700.0,16.8633,16.8837,16.8633,16.8837,19700.0
2009-07-07 13:00:00,33.0,33.07,32.99,33.07,54700.0,16.8837,16.9196,16.8786,16.9196,54700.0
2009-07-07 13:10:00,33.07,33.1,33.05,33.05,36000.0,16.9196,16.9349,16.9093,16.9093,36000.0
2009-07-07 13:20:00,33.04,33.05,33.0,33.04,28300.0,16.9042,16.9093,16.8837,16.9042,28300.0
2009-07-07 13:30:00,33.05,33.12,33.03,33.07,40100.0,16.9093,16.9451,16.8991,16.9196,40100.0
2009-07-07 13:40:00,33.07,33.1,33.05,33.06,18900.0,16.9196,16.9349,16.9093,16.9144,18900.0
2009-07-07 13:50:00,33.07,33.07,32.99,33.02,21700.0,16.9196,16.9196,16.8786,16.894,21700.0
2009-07-07 14:00:00,33.02,33.03,32.98,33.02,37500.0,16.894,16.8991,16.8735,16.894,37500.0
2009-07-07 14:10:00,33.02,33.03,32.94,32.95,29300.0,16.894,16.8991,16.853,16.8582,29300.0
2009-07-07 14:20:00,32.95,33.0,32.94,32.99,24800.0,16.8582,16.8837,16.853,16.8786,24800.0
2009-07-07 14:30:00,32.98,32.99,32.9,32.91,66100.0,16.8735,16.8786,16.8326,16.8377,66100.0
2009-07-07 14:40:00,32.91,32.91,32.82,32.83,46500.0,16.8377,16.8377,16.7917,16.7968,46500.0
2009-07-07 14:50:00,32.82,32.84,32.73,32.78,114900.0,16.7917,16.8019,16.7456,16.7712,114900.0
2009-07-07 15:00:00,32.78,32.78,32.65,32.75,124000.0,16.7712,16.7712,16.7047,16.7558,124000.0
2009-07-07 15:10:00,32.75,32.78,32.71,32.73,59000.0,16.7558,16.7712,16.7354,16.7456,59000.0
2009-07-07 15:20:00,32.73,32.79,32.73,32.78,42200.0,16.7456,16.7763,16.7456,16.7712,42200.0
2009-07-07 15:30:00,32.78,32.83,32.75,32.77,84900.0,16.7712,16.7968,16.7558,16.7661,84900.0
2009-07-07 15:40:00,32.77,32.78,32.68,32.7,150000.0,16.7661,16.7712,16.72,16.7303,150000.0
2009-07-07 15:50:00,32.7,32.73,32.63,32.69,291000.0,16.7303,16.7456,16.6944,16.7251,291000.0
2009-07-08 09:30:00,32.76,32.95,32.7,32.8,72900.0,16.761,16.8582,16.7303,16.7814,72900.0
2009-07-08 09:40:00,32.77,32.84,32.69,32.77,39000.0,16.7661,16.8019,16.7251,16.7661,39000.0
2009-07-08 09:50:00,32.77,32.81,32.73,32.74,46100.0,16.7661,16.7865,16.7456,16.7507,46100.0
2009-07-08 10:00:00,32.74,32.95,32.69,32.9,97400.0,16.7507,16.8582,16.7251,16.8326,97400.0
2009-07-08 10:10:00,32.9,32.92,32.89,32.92,48500.0,16.8326,16.8428,16.8275,16.8428,48500.0
2009-07-08 10:20:00,32.93,32.97,32.88,32.93,57100.0,16.8479,16.8684,16.8224,16.8479,57100.0
2009-07-08 10:30:00,32.93,33.0,32.87,32.94,56100.0,16.8479,16.8837,16.8172,16.853,56100.0
2009-07-08 10:40:00,32.96,33.01,32.94,32.95,33200.0,16.8633,16.8889,16.853,16.8582,33200.0
2009-07-08 10:50:00,32.94,32.99,32.81,32.81,40700.0,16.853,16.8786,16.7865,16.7865,40700.0
2009-07-08 11:00:00,32.82,32.88,32.8,32.85,57600.0,16.7917,16.8224,16.7814,16.807,57600.0
2009-07-08 11:10:00,32.85,32.86,32.8,32.82,95700.0,16.807,16.8121,16.7814,16.7917,95700.0
2009-07-08 11:20:00,32.82,32.83,32.65,32.72,95500.0,16.7917,16.7968,16.7047,16.7405,95500.0
2009-07-08 11:30:00,32.71,32.79,32.71,32.76,51500.0,16.7354,16.7763,16.7354,16.761,51500.0
2009-07-08 11:40:00,32.75,32.8,32.73,32.78,46800.0,16.7558,16.7814,16.7456,16.7712,46800.0
2009-07-08 11:50:00,32.78,32.78,32.63,32.67,51200.0,16.7712,16.7712,16.6944,16.7149,51200.0
2009-07-08 12:00:00,32.66,32.74,32.66,32.7,45300.0,16.7098,16.7507,16.7098,16.7303,45300.0
2009-07-08 12:10:00,32.71,32.72,32.65,32.67,48100.0,16.7354,16.7405,16.7047,16.7149,48100.0
2009-07-08 12:20:00,32.67,32.69,32.59,32.6,36800.0,16.7149,16.7251,16.674,16.6791,36800.0
2009-07-08 12:30:00,32.61,32.67,32.6,32.61,38400.0,16.6842,16.7149,16.6791,16.6842,38400.0
2009-07-08 12:40:00,32.61,32.72,32.6,32.68,51300.0,16.6842,16.7405,16.6791,16.72,51300.0
2009-07-08 12:50:00,32.69,32.69,32.58,32.58,27200.0,16.7251,16.7251,16.6689,16.6689,27200.0
2009-07-08 13:00:00,32.58,32.63,32.53,32.53,80100.0,16.6689,16.6944,16.6433,16.6433,80100.0
2009-07-08 13:10:00,32.54,32.57,32.53,32.54,46400.0,16.6484,16.6637,16.6433,16.6484,46400.0
2009-07-08 13:20:00,32.54,32.55,32.5,32.52,46800.0,16.6484,16.6535,16.6279,16.6382,46800.0
2009-07-08 13:30:00,32.52,32.57,32.5,32.56,43700.0,16.6382,16.6637,16.6279,16.6586,43700.0
2009-07-08 13:40:00,32.55,32.56,32.5,32.51,51300.0,16.6535,16.6586,16.6279,16.633,51300.0
2009-07-08 13:50:00,32.51,32.51,32.47,32.47,37000.0,16.633,16.633,16.6126,16.6126,37000.0
2009-07-08 14:00:00,32.47,32.48,32.34,32.37,55500.0,16.6126,16.6177,16.5461,16.5614,55500.0
2009-07-08 14:10:00,32.37,32.41,32.31,32.33,92500.0,16.5614,16.5819,16.5307,16.541,92500.0
2009-07-08 14:20:00,32.34,32.37,32.26,32.27,48900.0,16.5461,16.5614,16.5051,16.5103,48900.0
2009-07-08 14:30:00,32.27,32.31,32.23,32.28,70400.0,16.5103,16.5307,16.4898,16.5154,70400.0
2009-07-08 14:40:00,32.28,32.32,32.28,32.31,69800.0,16.5154,16.5358,16.5154,16.5307,69800.0
2009-07-08 14:50:00,32.32,32.41,32.31,32.39,91700.0,16.5358,16.5819,16.5307,16.5717,91700.0
2009-07-08 15:00:00,32.39,32.44,32.37,32.41,94000.0,16.5717,16.5972,16.5614,16.5819,94000.0
2009-07-08 15:10:00,32.4,32.45,32.33,32.36,234300.0,16.5768,16.6024,16.541,16.5563,234300.0
2009-07-08 15:20:00,32.36,32.38,32.23,32.29,158600.0,16.5563,16.5665,16.4898,16.5205,158600.0
2009-07-08 15:30:00,32.3,32.53,32.29,32.52,126100.0,16.5256,16.6433,16.5205,16.6382,126100.0
2009-07-08 15:40:00,32.52,32.67,32.49,32.57,238600.0,16.6382,16.7149,16.6228,16.6637,238600.0
2009-07-08 15:50:00,32.57,32.63,32.54,32.6,326700.0,16.6637,16.6944,16.6484,16.6791,326700.0
2009-07-09 09:30:00,32.76,32.97,32.66,32.68,82900.0,16.761,16.8684,16.7098,16.72,82900.0
2009-07-09 09:40:00,32.68,32.72,32.55,32.57,84500.0,16.72,16.7405,16.6535,16.6637,84500.0
2009-07-09 09:50:00,32.57,32.7,32.52,32.52,131500.0,16.6637,16.7303,16.6382,16.6382,131500.0
2009-07-09 10:00:00,32.51,32.51,32.37,32.37,73400.0,16.633,16.633,16.5614,16.5614,73400.0
2009-07-09 10:10:00,32.38,32.41,32.29,32.34,36600.0,16.5665,16.5819,16.5205,16.5461,36600.0
2009-07-09 10:20:00,32.35,32.39,32.28,32.39,42100.0,16.5512,16.5717,16.5154,16.5717,42100.0
2009-07-09 10:30:00,32.37,32.44,32.33,32.39,61400.0,16.5614,16.5972,16.541,16.5717,61400.0
2009-07-09 10:40:00,32.4,32.56,32.39,32.46,76500.0,16.5768,16.6586,16.5717,16.6075,76500.0
2009-07-09 10:50:00,32.45,32.56,32.44,32.54,75800.0,16.6024,16.6586,16.5972,16.6484,75800.0
2009-07-09 11:00:00,32.54,32.54,32.39,32.43,62400.0,16.6484,16.6484,16.5717,16.5921,62400.0
2009-07-09 11:10:00,32.44,32.53,32.41,32.5,62200.0,16.5972,16.6433,16.5819,16.6279,62200.0
2009-07-09 11:20:00,32.51,32.58,32.5,32.54,64500.0,16.633,16.6689,16.6279,16.6484,64500.0
2009-07-09 11:30:00,32.53,32.62,32.5,32.58,97700.0,16.6433,16.6893,16.6279,16.6689,97700.0
2009-07-09 11:40:00,32.58,32.62,32.56,32.58,70700.0,16.6689,16.6893,16.6586,16.6689,70700.0
2009-07-09 11:50:00,32.57,32.6,32.53,32.53,84300.0,16.6637,16.6791,16.6433,16.6433,84300.0
2009-07-09 12:00:00,32.53,32.56,32.49,32.53,49000.0,16.6433,16.6586,16.6228,16.6433,49000.0
2009-07-09 12:10:00,32.53,32.57,32.48,32.56,40200.0,16.6433,16.6637,16.6177,16.6586,40200.0
2009-07-09 12:20:00,32.56,32.7,32.55,32.69,84000.0,16.6586,16.7303,16.6535,16.7251,84000.0
2009-07-09 12:30:00,32.7,32.79,32.69,32.78,106200.0,16.7303,16.7763,16.7251,16.7712,106200.0
2009-07-09 12:40:00,32.78,32.79,32.74,32.74,59000.0,16.7712,16.7763,16.7507,16.7507,59000.0
2009-07-09 12:50:00,32.74,32.76,32.72,32.73,92100.0,16.7507,16.761,16.7405,16.7456,92100.0
2009-07-09 13:00:00,32.73,32.76,32.67,32.72,110200.0,16.7456,16.761,16.7149,16.7405,110200.0
2009-07-09 13:10:00,32.73,32.82,32.73,32.76,62000.0,16.7456,16.7917,16.7456,16.761,62000.0
2009-07-09 13:20:00,32.76,32.78,32.71,32.73,45600.0,16.761,16.7712,16.7354,16.7456,45600.0
2009-07-09 13:30:00,32.73,32.77,32.69,32.72,52300.0,16.7456,16.7661,16.7251,16.7405,52300.0
2009-07-09 13:40:00,32.72,32.76,32.69,32.76,60500.0,16.7405,16.761,16.7251,16.761,60500.0
2009-07-09 13:50:00,32.76,32.82,32.76,32.8,62700.0,16.761,16.7917,16.761,16.7814,62700.0
2009-07-09 14:00:00,32.8,32.99,32.79,32.98,170000.0,16.7814,16.8786,16.7763,16.8735,170000.0
2009-07-09 14:10:00,32.98,33.1,32.95,33.04,112200.0,16.8735,16.9349,16.8582,16.9042,112200.0
2009-07-09 14:20:00,33.03,33.08,33.03,33.04,82000.0,16.8991,16.9247,16.8991,16.9042,82000.0
2009-07-09 14:30:00,33.04,33.04,32.98,32.98,51400.0,16.9042,16.9042,16.8735,16.8735,51400.0
2009-07-09 14:40:00,32.99,32.99,32.92,32.92,107400.0,16.8786,16.8786,16.8428,16.8428,107400.0
2009-07-09 14:50:00,32.92,32.94,32.87,32.9,55300.0,16.8428,16.853,16.8172,16.8326,55300.0
2009-07-09 15:00:00,32.89,32.89,32.78,32.81,98000.0,16.8275,16.8275,16.7712,16.7865,98000.0
2009-07-09 15:10:00,32.81,32.89,32.79,32.82,100200.0,16.7865,16.8275,16.7763,16.7917,100200.0
2009-07-09 15:20:00,32.82,32.82,32.73,32.76,86500.0,16.7917,16.7917,16.7456,16.761,86500.0
2009-07-09 15:30:00,32.76,32.77,32.67,32.72,139600.0,16.761,16.7661,16.7149,16.7405,139600.0
2009-07-09 15:40:00,32.72,32.87,32.7,32.86,163700.0,16.7405,16.8172,16.7303,16.8121,163700.0
2009-07-09 15:50:00,32.86,32.86,32.72,32.78,218000.0,16.8121,16.8121,16.7405,16.7712,218000.0
2009-07-10 09:30:00,32.69,32.7,32.27,32.29,138600.0,16.7251,16.7303,16.5103,16.5205,138600.0
2009-07-10 09:40:00,32.29,32.32,32.16,32.24,91500.0,16.5205,16.5358,16.454,16.4949,91500.0
2009-07-10 09:50:00,32.24,32.33,32.11,32.17,190600.0,16.4949,16.541,16.4284,16.4591,190600.0
2009-07-10 10:00:00,32.17,32.76,32.13,32.2,142500.0,16.4591,16.761,16.4386,16.4744,142500.0
2009-07-10 10:10:00,32.19,32.38,32.12,32.32,88800.0,16.4693,16.5665,16.4335,16.5358,88800.0
2009-07-10 10:20:00,32.33,32.42,32.3,32.38,58400.0,16.541,16.587,16.5256,16.5665,58400.0
2009-07-10 10:30:00,32.38,32.55,32.38,32.47,65900.0,16.5665,16.6535,16.5665,16.6126,65900.0
2009-07-10 10:40:00,32.46,32.49,32.42,32.43,47400.0,16.6075,16.6228,16.587,16.5921,47400.0
2009-07-10 10:50:00,32.44,32.48,32.41,32.42,31100.0,16.5972,16.6177,16.5819,16.587,31100.0
2009-07-10 11:00:00,32.41,32.42,32.29,32.36,70600.0,16.5819,16.587,16.5205,16.5563,70600.0
2009-07-10 11:10:00,32.37,32.38,32.19,32.24,126800.0,16.5614,16.5665,16.4693,16.4949,126800.0
2009-07-10 11:20:00,32.25,32.3,32.2,32.3,85200.0,16.5,16.5256,16.4744,16.5256,85200.0
2009-07-10 11:30:00,32.31,32.33,32.17,32.17,78700.0,16.5307,16.541,16.4591,16.4591,78700.0
2009-07-10 11:40:00,32.18,32.18,32.1,32.15,104700.0,16.4642,16.4642,16.4233,16.4489,104700.0
2009-07-10 11:50:00,32.15,32.17,32.12,32.17,50200.0,16.4489,16.4591,16.4335,16.4591,50200.0
2009-07-10 12:00:00,32.16,32.33,32.15,32.33,110400.0,16.454,16.541,16.4489,16.541,110400.0
2009-07-10 12:10:00,32.31,32.34,32.31,32.34,23100.0,16.5307,16.5461,16.5307,16.5461,23100.0
2009-07-10 12:20:00,32.34,32.35,32.24,32.25,53100.0,16.5461,16.5512,16.4949,16.5,53100.0
2009-07-10 12:30:00,32.26,32.28,32.23,32.27,27700.0,16.5051,16.5154,16.4898,16.5103,27700.0
2009-07-10 12:40:00,32.27,32.33,32.27,32.29,26000.0,16.5103,16.541,16.5103,16.5205,26000.0
2009-07-10 12:50:00,32.29,32.31,32.28,32.3,14900.0,16.5205,16.5307,16.5154,16.5256,14900.0
2009-07-10 13:00:00,32.31,32.4,32.31,32.4,21800.0,16.5307,16.5768,16.5307,16.5768,21800.0
2009-07-10 13:10:00,32.39,32.42,32.37,32.42,17500.0,16.5717,16.587,16.5614,16.587,17500.0
2009-07-10 13:20:00,32.41,32.42,32.35,32.36,23800.0,16.5819,16.587,16.5512,16.5563,23800.0
2009-07-10 13:30:00,32.36,32.39,32.35,32.39,11900.0,16.5563,16.5717,16.5512,16.5717,11900.0
2009-07-10 13:40:00,32.38,32.46,32.38,32.45,27100.0,16.5665,16.6075,16.5665,16.6024,27100.0
2009-07-10 13:50:00,32.45,32.47,32.4,32.46,31000.0,16.6024,16.6126,16.5768,16.6075,31000.0
2009-07-10 14:00:00,32.46,32.46,32.41,32.42,18400.0,16.6075,16.6075,16.5819,16.587,18400.0
2009-07-10 14:10:00,32.41,32.42,32.38,32.41,25800.0,16.5819,16.587,16.5665,16.5819,25800.0
2009-07-10 14:20:00,32.41,32.41,32.34,32.35,43300.0,16.5819,16.5819,16.5461,16.5512,43300.0
2009-07-10 14:30:00,32.35,32.37,32.33,32.36,22000.0,16.5512,16.5614,16.541,16.5563,22000.0
2009-07-10 14:40:00,32.36,32.37,32.3,32.32,29900.0,16.5563,16.5614,16.5256,16.5358,29900.0
2009-07-10 14:50:00,32.33,32.33,32.26,32.28,62900.0,16.541,16.541,16.5051,16.5154,62900.0
2009-07-10 15:00:00,32.28,32.35,32.28,32.32,59300.0,16.5154,16.5512,16.5154,16.5358,59300.0
2009-07-10 15:10:00,32.32,32.43,32.31,32.41,56200.0,16.5358,16.5921,16.5307,16.5819,56200.0
2009-07-10 15:20:00,32.4,32.4,32.32,32.33,42900.0,16.5768,16.5768,16.5358,16.541,42900.0
2009-07-10 15:30:00,32.33,32.38,32.32,32.35,59000.0,16.541,16.5665,16.5358,16.5512,59000.0
2009-07-10 15:40:00,32.35,32.49,32.32,32.46,124700.0,16.5512,16.6228,16.5358,16.6075,124700.0
2009-07-10 15:50:00,32.46,32.49,32.38,32.41,255300.0,16.6075,16.6228,16.5665,16.5819,255300.0
2009-07-13 09:30:00,32.59,32.71,32.4,32.57,46700.0,16.674,16.7354,16.5768,16.6637,46700.0
2009-07-13 09:40:00,32.6,32.68,32.51,32.54,75600.0,16.6791,16.72,16.633,16.6484,75600.0
2009-07-13 09:50:00,32.54,32.63,32.5,32.52,38500.0,16.6484,16.6944,16.6279,16.6382,38500.0
2009-07-13 10:00:00,32.52,32.52,32.28,32.28,77700.0,16.6382,16.6382,16.5154,16.5154,77700.0
2009-07-13 10:10:00,32.29,32.29,32.23,32.24,23800.0,16.5205,16.5205,16.4898,16.4949,23800.0
2009-07-13 10:20:00,32.23,32.25,32.2,32.25,45300.0,16.4898,16.5,16.4744,16.5,45300.0
2009-07-13 10:30:00,32.26,32.35,32.26,32.35,51800.0,16.5051,16.5512,16.5051,16.5512,51800.0
2009-07-13 10:40:00,32.35,32.36,32.3,32.32,52900.0,16.5512,16.5563,16.5256,16.5358,52900.0
2009-07-13 10:50:00,32.33,32.43,32.31,32.42,48200.0,16.541,16.5921,16.5307,16.587,48200.0
2009-07-13 11:00:00,32.42,32.48,32.41,32.43,39100.0,16.587,16.6177,16.5819,16.5921,39100.0
2009-07-13 11:10:00,32.44,32.48,32.41,32.42,47000.0,16.5972,16.6177,16.5819,16.587,47000.0
2009-07-13 11:20:00,32.42,32.48,32.42,32.47,34600.0,16.587,16.6177,16.587,16.6126,34600.0
2009-07-13 11:30:00,32.47,32.63,32.47,32.6,68500.0,16.6126,16.6944,16.6126,16.6791,68500.0
2009-07-13 11:40:00,32.61,32.7,32.59,32.64,82300.0,16.6842,16.7303,16.674,16.6996,82300.0
2009-07-13 11:50:00,32.66,32.71,32.65,32.7,31000.0,16.7098,16.7354,16.7047,16.7303,31000.0
2009-07-13 12:00:00,32.7,32.77,32.67,32.71,36800.0,16.7303,16.7661,16.7149,16.7354,36800.0
2009-07-13 12:10:00,32.71,32.75,32.7,32.71,19500.0,16.7354,16.7558,16.7303,16.7354,19500.0
2009-07-13 12:20:00,32.71,32.75,32.69,32.74,26700.0,16.7354,16.7558,16.7251,16.7507,26700.0
2009-07-13 12:30:00,32.74,32.76,32.61,32.61,51900.0,16.7507,16.761,16.6842,16.6842,51900.0
2009-07-13 12:40:00,32.62,32.72,32.62,32.72,89500.0,16.6893,16.7405,16.6893,16.7405,89500.0
2009-07-13 12:50:00,32.71,32.77,32.71,32.76,25400.0,16.7354,16.7661,16.7354,16.761,25400.0
2009-07-13 13:00:00,32.76,32.83,32.74,32.82,31200.0,16.761,16.7968,16.7507,16.7917,31200.0
2009-07-13 13:10:00,32.82,32.86,32.78,32.81,51600.0,16.7917,16.8121,16.7712,16.7865,51600.0
2009-07-13 13:20:00,32.8,32.88,32.79,32.86,47700.0,16.7814,16.8224,16.7763,16.8121,47700.0
2009-07-13 13:30:00,32.87,32.87,32.82,32.84,42500.0,16.8172,16.8172,16.7917,16.8019,42500.0
2009-07-13 13:40:00,32.84,32.91,32.83,32.9,43500.0,16.8019,16.8377,16.7968,16.8326,43500.0
2009-07-13 13:50:00,32.9,32.94,32.89,32.93,45800.0,16.8326,16.853,16.8275,16.8479,45800.0
2009-07-13 14:00:00,32.93,32.95,32.85,32.85,59200.0,16.8479,16.8582,16.807,16.807,59200.0
2009-07-13 14:10:00,32.86,32.92,32.86,32.91,32400.0,16.8121,16.8428,16.8121,16.8377,32400.0
2009-07-13 14:20:00,32.91,32.96,32.9,32.95,44100.0,16.8377,16.8633,16.8326,16.8582,44100.0
2009-07-13 14:30:00,32.95,33.0,32.94,32.95,56500.0,16.8582,16.8837,16.853,16.8582,56500.0
2009-07-13 14:40:00,32.95,32.96,32.92,32.94,49100.0,16.8582,16.8633,16.8428,16.853,49100.0
2009-07-13 14:50:00,32.93,32.97,32.9,32.92,51400.0,16.8479,16.8684,16.8326,16.8428,51400.0
2009-07-13 15:00:00,32.91,32.95,32.89,32.91,69600.0,16.8377,16.8582,16.8275,16.8377,69600.0
2009-07-13 15:10:00,32.92,32.98,32.9,32.93,85900.0,16.8428,16.8735,16.8326,16.8479,85900.0
2009-07-13 15:20:00,32.92,32.93,32.86,32.86,69600.0,16.8428,16.8479,16.8121,16.8121,69600.0
2009-07-13 15:30:00,32.87,32.98,32.86,32.92,151200.0,16.8172,16.8735,16.8121,16.8428,151200.0
2009-07-13 15:40:00,32.91,33.04,32.91,32.92,150600.0,16.8377,16.9042,16.8377,16.8428,150600.0
2009-07-13 15:50:00,32.93,32.99,32.9,32.98,254600.0,16.8479,16.8786,16.8326,16.8735,254600.0
2009-07-14 09:30:00,33.12,33.12,32.87,32.95,56400.0,16.9451,16.9451,16.8172,16.8582,56400.0
2009-07-14 09:40:00,32.95,32.95,32.82,32.88,35100.0,16.8582,16.8582,16.7917,16.8224,35100.0
2009-07-14 09:50:00,32.86,32.9,32.77,32.82,56300.0,16.8121,16.8326,16.7661,16.7917,56300.0
2009-07-14 10:00:00,32.83,32.85,32.77,32.78,42400.0,16.7968,16.807,16.7661,16.7712,42400.0
2009-07-14 10:10:00,32.78,32.82,32.76,32.79,43200.0,16.7712,16.7917,16.761,16.7763,43200.0
2009-07-14 10:20:00,32.79,32.82,32.74,32.75,61500.0,16.7763,16.7917,16.7507,16.7558,61500.0
2009-07-14 10:30:00,32.76,32.79,32.68,32.69,71000.0,16.761,16.7763,16.72,16.7251,71000.0
2009-07-14 10:40:00,32.7,32.71,32.64,32.65,46200.0,16.7303,16.7354,16.6996,16.7047,46200.0
2009-07-14 10:50:00,32.66,32.66,32.6,32.63,61500.0,16.7098,16.7098,16.6791,16.6944,61500.0
2009-07-14 11:00:00,32.63,32.7,32.62,32.68,45900.0,16.6944,16.7303,16.6893,16.72,45900.0
2009-07-14 11:10:00,32.68,32.75,32.68,32.75,39300.0,16.72,16.7558,16.72,16.7558,39300.0
2009-07-14 11:20:00,32.75,32.85,32.74,32.82,52400.0,16.7558,16.807,16.7507,16.7917,52400.0
2009-07-14 11:30:00,32.82,32.95,32.81,32.95,60200.0,16.7917,16.8582,16.7865,16.8582,60200.0
2009-07-14 11:40:00,32.96,33.0,32.94,33.0,32500.0,16.8633,16.8837,16.853,16.8837,32500.0
2009-07-14 11:50:00,32.99,33.02,32.94,32.97,63100.0,16.8786,16.894,16.853,16.8684,63100.0
2009-07-14 12:00:00,32.98,33.02,32.93,33.02,36400.0,16.8735,16.894,16.8479,16.894,36400.0
2009-07-14 12:10:00,33.01,33.02,32.95,32.97,37900.0,16.8889,16.894,16.8582,16.8684,37900.0
2009-07-14 12:20:00,32.96,32.97,32.86,32.87,56700.0,16.8633,16.8684,16.8121,16.8172,56700.0
2009-07-14 12:30:00,32.87,32.97,32.87,32.95,33900.0,16.8172,16.8684,16.8172,16.8582,33900.0
2009-07-14 12:40:00,32.96,32.98,32.9,32.97,39000.0,16.8633,16.8735,16.8326,16.8684,39000.0
2009-07-14 12:50:00,32.96,32.99,32.92,32.94,34900.0,16.8633,16.8786,16.8428,16.853,34900.0
2009-07-14 13:00:00,32.94,33.07,32.94,33.07,80200.0,16.853,16.9196,16.853,16.9196,80200.0
2009-07-14 13:10:00,33.07,33.09,32.95,32.96,45600.0,16.9196,16.9298,16.8582,16.8633,45600.0
2009-07-14 13:20:00,32.96,32.99,32.94,32.98,22700.0,16.8633,16.8786,16.853,16.8735,22700.0
2009-07-14 13:30:00,32.98,33.01,32.96,32.98,30600.0,16.8735,16.8889,16.8633,16.8735,30600.0
2009-07-14 13:40:00,32.98,33.0,32.96,32.97,14100.0,16.8735,16.8837,16.8633,16.8684,14100.0
2009-07-14 13:50:00,32.98,32.99,32.87,32.95,46800.0,16.8735,16.8786,16.8172,16.8582,46800.0
2009-07-14 14:00:00,32.94,32.94,32.83,32.89,51200.0,16.853,16.853,16.7968,16.8275,51200.0
2009-07-14 14:10:00,32.89,32.96,32.88,32.93,44500.0,16.8275,16.8633,16.8224,16.8479,44500.0
2009-07-14 14:20:00,32.92,32.93,32.86,32.88,42600.0,16.8428,16.8479,16.8121,16.8224,42600.0
2009-07-14 14:30:00,32.88,32.98,32.85,32.93,66600.0,16.8224,16.8735,16.807,16.8479,66600.0
2009-07-14 14:40:00,32.93,32.96,32.87,32.89,76400.0,16.8479,16.8633,16.8172,16.8275,76400.0
2009-07-14 14:50:00,32.89,32.92,32.86,32.9,54700.0,16.8275,16.8428,16.8121,16.8326,54700.0
2009-07-14 15:00:00,32.9,32.95,32.88,32.92,104500.0,16.8326,16.8582,16.8224,16.8428,104500.0
2009-07-14 15:10:00,32.92,32.98,32.9,32.94,79500.0,16.8428,16.8735,16.8326,16.853,79500.0
2009-07-14 15:20:00,32.94,33.03,32.94,32.97,85000.0,16.853,16.8991,16.853,16.8684,85000.0
2009-07-14 15:30:00,32.98,33.09,32.95,33.05,111100.0,16.8735,16.9298,16.8582,16.9093,111100.0
2009-07-14 15:40:00,33.04,33.08,32.95,33.05,123200.0,16.9042,16.9247,16.8582,16.9093,123200.0
2009-07-14 15:50:00,33.05,33.14,33.04,33.13,154100.0,16.9093,16.9554,16.9042,16.9503,154100.0
2009-07-15 09:30:00,33.4,33.56,33.18,33.18,70600.0,17.0884,17.1703,16.9758,16.9758,70600.0
2009-07-15 09:40:00,33.17,33.26,33.12,33.25,49100.0,16.9707,17.0168,16.9451,17.0117,49100.0
2009-07-15 09:50:00,33.25,33.3,33.22,33.26,50100.0,17.0117,17.0372,16.9963,17.0168,50100.0
2009-07-15 10:00:00,33.27,33.34,33.16,33.16,65100.0,17.0219,17.0577,16.9656,16.9656,65100.0
2009-07-15 10:10:00,33.17,33.17,33.08,33.1,77600.0,16.9707,16.9707,16.9247,16.9349,77600.0
2009-07-15 10:20:00,33.1,33.11,33.04,33.1,70000.0,16.9349,16.94,16.9042,16.9349,70000.0
2009-07-15 10:30:00,33.09,33.14,33.06,33.06,49100.0,16.9298,16.9554,16.9144,16.9144,49100.0
2009-07-15 10:40:00,33.07,33.07,33.03,33.04,33100.0,16.9196,16.9196,16.8991,16.9042,33100.0
2009-07-15 10:50:00,33.04,33.07,33.01,33.04,60400.0,16.9042,16.9196,16.8889,16.9042,60400.0
2009-07-15 11:00:00,33.05,33.06,32.98,32.99,50900.0,16.9093,16.9144,16.8735,16.8786,50900.0
2009-07-15 11:10:00,32.99,33.02,32.93,33.01,57500.0,16.8786,16.894,16.8479,16.8889,57500.0
2009-07-15 11:20:00,33.02,33.09,33.01,33.08,61600.0,16.894,16.9298,16.8889,16.9247,61600.0
2009-07-15 11:30:00,33.08,33.15,33.08,33.15,45200.0,16.9247,16.9605,16.9247,16.9605,45200.0
2009-07-15 11:40:00,33.14,33.17,33.09,33.1,58000.0,16.9554,16.9707,16.9298,16.9349,58000.0
2009-07-15 11:50:00,33.11,33.13,33.1,33.11,40200.0,16.94,16.9503,16.9349,16.94,40200.0
2009-07-15 12:00:00,33.11,33.12,33.06,33.1,51200.0,16.94,16.9451,16.9144,16.9349,51200.0
2009-07-15 12:10:00,33.11,33.15,33.1,33.15,49700.0,16.94,16.9605,16.9349,16.9605,49700.0
2009-07-15 12:20:00,33.15,33.17,33.11,33.12,89500.0,16.9605,16.9707,16.94,16.9451,89500.0
2009-07-15 12:30:00,33.13,33.15,33.08,33.08,108900.0,16.9503,16.9605,16.9247,16.9247,108900.0
2009-07-15 12:40:00,33.08,33.09,33.02,33.03,53900.0,16.9247,16.9298,16.894,16.8991,53900.0
2009-07-15 12:50:00,33.03,33.05,32.99,33.02,50300.0,16.8991,16.9093,16.8786,16.894,50300.0
2009-07-15 13:00:00,33.03,33.05,33.02,33.04,40800.0,16.8991,16.9093,16.894,16.9042,40800.0
2009-07-15 13:10:00,33.04,33.08,33.03,33.03,42200.0,16.9042,16.9247,16.8991,16.8991,42200.0
2009-07-15 13:20:00,33.03,33.08,33.03,33.03,50500.0,16.8991,16.9247,16.8991,16.8991,50500.0
2009-07-15 13:30:00,33.04,33.06,33.03,33.05,71800.0,16.9042,16.9144,16.8991,16.9093,71800.0
2009-07-15 13:40:00,33.05,33.07,33.02,33.05,78400.0,16.9093,16.9196,16.894,16.9093,78400.0
2009-07-15 13:50:00,33.04,33.13,33.02,33.12,82800.0,16.9042,16.9503,16.894,16.9451,82800.0
2009-07-15 14:00:00,33.13,33.26,33.1,33.25,109700.0,16.9503,17.0168,16.9349,17.0117,109700.0
2009-07-15 14:10:00,33.25,33.26,33.16,33.17,147800.0,17.0117,17.0168,16.9656,16.9707,147800.0
2009-07-15 14:20:00,33.17,33.2,33.09,33.09,201700.0,16.9707,16.9861,16.9298,16.9298,201700.0
2009-07-15 14:30:00,33.09,33.13,33.07,33.07,220600.0,16.9298,16.9503,16.9196,16.9196,220600.0
2009-07-15 14:40:00,33.07,33.09,33.01,33.03,266200.0,16.9196,16.9298,16.8889,16.8991,266200.0
2009-07-15 14:50:00,33.03,33.13,33.02,33.12,142900.0,16.8991,16.9503,16.894,16.9451,142900.0
2009-07-15 15:00:00,33.12,33.14,33.09,33.11,108500.0,16.9451,16.9554,16.9298,16.94,108500.0
2009-07-15 15:10:00,33.11,33.12,33.09,33.11,151300.0,16.94,16.9451,16.9298,16.94,151300.0
2009-07-15 15:20:00,33.11,33.11,33.06,33.1,148200.0,16.94,16.94,16.9144,16.9349,148200.0
2009-07-15 15:30:00,33.09,33.1,33.02,33.06,165300.0,16.9298,16.9349,16.894,16.9144,165300.0
2009-07-15 15:40:00,33.05,33.14,33.05,33.12,268800.0,16.9093,16.9554,16.9093,16.9451,268800.0
2009-07-15 15:50:00,33.12,33.16,33.09,33.13,390300.0,16.9451,16.9656,16.9298,16.9503,390300.0
2009-07-16 09:30:00,33.13,33.38,32.9,32.9,249200.0,16.9503,17.0782,16.8326,16.8326,249200.0
2009-07-16 09:40:00,32.9,32.94,32.82,32.85,82200.0,16.8326,16.853,16.7917,16.807,82200.0
2009-07-16 09:50:00,32.85,32.96,32.74,32.77,103500.0,16.807,16.8633,16.7507,16.7661,103500.0
2009-07-16 10:00:00,32.76,32.76,32.53,32.55,118800.0,16.761,16.761,16.6433,16.6535,118800.0
2009-07-16 10:10:00,32.54,32.66,32.52,32.65,78000.0,16.6484,16.7098,16.6382,16.7047,78000.0
2009-07-16 10:20:00,32.66,32.7,32.58,32.59,112700.0,16.7098,16.7303,16.6689,16.674,112700.0
2009-07-16 10:30:00,32.6,32.83,32.59,32.81,91000.0,16.6791,16.7968,16.674,16.7865,91000.0
2009-07-16 10:40:00,32.81,32.83,32.73,32.79,68800.0,16.7865,16.7968,16.7456,16.7763,68800.0
2009-07-16 10:50:00,32.78,32.9,32.78,32.86,50100.0,16.7712,16.8326,16.7712,16.8121,50100.0
2009-07-16 11:00:00,32.86,32.88,32.76,32.76,157800.0,16.8121,16.8224,16.761,16.761,157800.0
2009-07-16 11:10:00,32.76,32.79,32.73,32.76,102200.0,16.761,16.7763,16.7456,16.761,102200.0
2009-07-16 11:20:00,32.77,32.79,32.75,32.76,79200.0,16.7661,16.7763,16.7558,16.761,79200.0
2009-07-16 11:30:00,32.76,32.77,32.7,32.76,51400.0,16.761,16.7661,16.7303,16.761,51400.0
2009-07-16 11:40:00,32.76,32.77,32.74,32.77,43200.0,16.761,16.7661,16.7507,16.7661,43200.0
2009-07-16 11:50:00,32.77,32.82,32.75,32.82,122500.0,16.7661,16.7917,16.7558,16.7917,122500.0
2009-07-16 12:00:00,32.82,32.85,32.75,32.78,121100.0,16.7917,16.807,16.7558,16.7712,121100.0
2009-07-16 12:10:00,32.77,32.89,32.77,32.89,66000.0,16.7661,16.8275,16.7661,16.8275,66000.0
2009-07-16 12:20:00,32.89,32.93,32.88,32.92,61600.0,16.8275,16.8479,16.8224,16.8428,61600.0
2009-07-16 12:30:00,32.91,32.96,32.88,32.9,57900.0,16.8377,16.8633,16.8224,16.8326,57900.0
2009-07-16 12:40:00,32.9,32.93,32.9,32.93,16500.0,16.8326,16.8479,16.8326,16.8479,16500.0
2009-07-16 12:50:00,32.93,32.96,32.83,32.84,35300.0,16.8479,16.8633,16.7968,16.8019,35300.0
2009-07-16 13:00:00,32.84,32.87,32.78,32.78,56300.0,16.8019,16.8172,16.7712,16.7712,56300.0
2009-07-16 13:10:00,32.78,32.83,32.75,32.81,37700.0,16.7712,16.7968,16.7558,16.7865,37700.0
2009-07-16 13:20:00,32.82,32.85,32.79,32.8,40600.0,16.7917,16.807,16.7763,16.7814,40600.0
2009-07-16 13:30:00,32.79,32.81,32.74,32.75,27300.0,16.7763,16.7865,16.7507,16.7558,27300.0
2009-07-16 13:40:00,32.75,32.83,32.75,32.83,29100.0,16.7558,16.7968,16.7558,16.7968,29100.0
2009-07-16 13:50:00,32.82,32.85,32.81,32.83,66600.0,16.7917,16.807,16.7865,16.7968,66600.0
2009-07-16 14:00:00,32.83,32.88,32.81,32.87,40700.0,16.7968,16.8224,16.7865,16.8172,40700.0
2009-07-16 14:10:00,32.87,32.92,32.84,32.88,40300.0,16.8172,16.8428,16.8019,16.8224,40300.0
2009-07-16 14:20:00,32.87,32.95,32.87,32.92,40300.0,16.8172,16.8582,16.8172,16.8428,40300.0
2009-07-16 14:30:00,32.92,33.04,32.87,33.01,58300.0,16.8428,16.9042,16.8172,16.8889,58300.0
2009-07-16 14:40:00,33.01,33.05,32.99,33.02,79700.0,16.8889,16.9093,16.8786,16.894,79700.0
2009-07-16 14:50:00,33.03,33.11,33.01,33.08,66900.0,16.8991,16.94,16.8889,16.9247,66900.0
2009-07-16 15:00:00,33.08,33.11,33.05,33.06,54900.0,16.9247,16.94,16.9093,16.9144,54900.0
2009-07-16 15:10:00,33.07,33.11,33.04,33.05,64600.0,16.9196,16.94,16.9042,16.9093,64600.0
2009-07-16 15:20:00,33.05,33.12,33.05,33.09,93700.0,16.9093,16.9451,16.9093,16.9298,93700.0
2009-07-16 15:30:00,33.1,33.14,33.07,33.09,115300.0,16.9349,16.9554,16.9196,16.9298,115300.0
2009-07-16 15:40:00,33.1,33.3,33.1,33.26,196500.0,16.9349,17.0372,16.9349,17.0168,196500.0
2009-07-16 15:50:00,33.27,33.27,33.06,33.14,239300.0,17.0219,17.0219,16.9144,16.9554,239300.0
2009-07-17 09:30:00,33.09,33.34,32.97,33.06,585900.0,16.9298,17.0577,16.8684,16.9144,585900.0
2009-07-17 09:40:00,33.06,33.07,32.87,32.93,152700.0,16.9144,16.9196,16.8172,16.8479,152700.0
2009-07-17 09:50:00,32.93,32.94,32.82,32.87,64100.0,16.8479,16.853,16.7917,16.8172,64100.0
2009-07-17 10:00:00,32.88,32.88,32.77,32.79,128200.0,16.8224,16.8224,16.7661,16.7763,128200.0
2009-07-17 10:10:00,32.78,32.81,32.74,32.77,45600.0,16.7712,16.7865,16.7507,16.7661,45600.0
2009-07-17 10:20:00,32.78,32.83,32.7,32.82,75400.0,16.7712,16.7968,16.7303,16.7917,75400.0
2009-07-17 10:30:00,32.81,32.9,32.78,32.85,72200.0,16.7865,16.8326,16.7712,16.807,72200.0
2009-07-17 10:40:00,32.85,32.86,32.76,32.77,56100.0,16.807,16.8121,16.761,16.7661,56100.0
2009-07-17 10:50:00,32.77,32.8,32.74,32.78,39900.0,16.7661,16.7814,16.7507,16.7712,39900.0
2009-07-17 11:00:00,32.79,32.89,32.77,32.88,29000.0,16.7763,16.8275,16.7661,16.8224,29000.0
2009-07-17 11:10:00,32.88,32.98,32.88,32.97,69700.0,16.8224,16.8735,16.8224,16.8684,69700.0
2009-07-17 11:20:00,32.97,33.04,32.97,33.01,47800.0,16.8684,16.9042,16.8684,16.8889,47800.0
2009-07-17 11:30:00,33.0,33.01,32.87,32.88,50200.0,16.8837,16.8889,16.8172,16.8224,50200.0
2009-07-17 11:40:00,32.88,32.93,32.86,32.88,54700.0,16.8224,16.8479,16.8121,16.8224,54700.0
2009-07-17 11:50:00,32.88,32.9,32.83,32.88,36600.0,16.8224,16.8326,16.7968,16.8224,36600.0
2009-07-17 12:00:00,32.88,33.04,32.87,33.04,45500.0,16.8224,16.9042,16.8172,16.9042,45500.0
2009-07-17 12:10:00,33.04,33.07,33.01,33.05,35600.0,16.9042,16.9196,16.8889,16.9093,35600.0
2009-07-17 12:20:00,33.06,33.09,32.97,32.99,37200.0,16.9144,16.9298,16.8684,16.8786,37200.0
2009-07-17 12:30:00,32.99,33.0,32.95,32.99,33300.0,16.8786,16.8837,16.8582,16.8786,33300.0
2009-07-17 12:40:00,32.99,33.02,32.97,32.98,29800.0,16.8786,16.894,16.8684,16.8735,29800.0
2009-07-17 12:50:00,32.97,32.99,32.95,32.96,33300.0,16.8684,16.8786,16.8582,16.8633,33300.0
2009-07-17 13:00:00,32.96,32.96,32.9,32.92,25300.0,16.8633,16.8633,16.8326,16.8428,25300.0
2009-07-17 13:10:00,32.92,32.95,32.88,32.92,40200.0,16.8428,16.8582,16.8224,16.8428,40200.0
2009-07-17 13:20:00,32.91,32.95,32.91,32.92,20500.0,16.8377,16.8582,16.8377,16.8428,20500.0
2009-07-17 13:30:00,32.92,33.05,32.91,33.03,37700.0,16.8428,16.9093,16.8377,16.8991,37700.0
2009-07-17 13:40:00,33.02,33.06,33.0,33.04,29100.0,16.894,16.9144,16.8837,16.9042,29100.0
2009-07-17 13:50:00,33.05,33.07,33.01,33.02,27500.0,16.9093,16.9196,16.8889,16.894,27500.0
2009-07-17 14:00:00,33.03,33.04,32.97,32.97,26400.0,16.8991,16.9042,16.8684,16.8684,26400.0
2009-07-17 14:10:00,32.98,32.98,32.91,32.92,33800.0,16.8735,16.8735,16.8377,16.8428,33800.0
2009-07-17 14:20:00,32.92,32.93,32.91,32.91,18500.0,16.8428,16.8479,16.8377,16.8377,18500.0
2009-07-17 14:30:00,32.91,32.94,32.9,32.91,36000.0,16.8377,16.853,16.8326,16.8377,36000.0
2009-07-17 14:40:00,32.91,32.94,32.89,32.89,50900.0,16.8377,16.853,16.8275,16.8275,50900.0
2009-07-17 14:50:00,32.88,32.91,32.78,32.82,112900.0,16.8224,16.8377,16.7712,16.7917,112900.0
2009-07-17 15:00:00,32.81,32.83,32.75,32.81,86700.0,16.7865,16.7968,16.7558,16.7865,86700.0
2009-07-17 15:10:00,32.81,32.82,32.72,32.72,59100.0,16.7865,16.7917,16.7405,16.7405,59100.0
2009-07-17 15:20:00,32.73,32.76,32.7,32.71,81500.0,16.7456,16.761,16.7303,16.7354,81500.0
2009-07-17 15:30:00,32.7,32.75,32.62,32.75,171700.0,16.7303,16.7558,16.6893,16.7558,171700.0
2009-07-17 15:40:00,32.75,32.87,32.73,32.87,140000.0,16.7558,16.8172,16.7456,16.8172,140000.0
2009-07-17 15:50:00,32.87,32.91,32.65,32.87,273200.0,16.8172,16.8377,16.7047,16.8172,273200.0
2009-07-20 09:30:00,33.11,33.12,32.91,33.08,71600.0,16.94,16.9451,16.8377,16.9247,71600.0
2009-07-20 09:40:00,33.1,33.12,32.73,32.73,124200.0,16.9349,16.9451,16.7456,16.7456,124200.0
2009-07-20 09:50:00,32.75,32.76,32.62,32.67,89400.0,16.7558,16.761,16.6893,16.7149,89400.0
2009-07-20 10:00:00,32.68,32.81,32.67,32.77,64200.0,16.72,16.7865,16.7149,16.7661,64200.0
2009-07-20 10:10:00,32.76,32.79,32.68,32.76,56400.0,16.761,16.7763,16.72,16.761,56400.0
2009-07-20 10:20:00,32.76,32.79,32.72,32.73,81200.0,16.761,16.7763,16.7405,16.7456,81200.0
2009-07-20 10:30:00,32.73,32.75,32.58,32.58,99200.0,16.7456,16.7558,16.6689,16.6689,99200.0
2009-07-20 10:40:00,32.58,32.7,32.57,32.69,53200.0,16.6689,16.7303,16.6637,16.7251,53200.0
2009-07-20 10:50:00,32.68,32.78,32.67,32.77,57700.0,16.72,16.7712,16.7149,16.7661,57700.0
2009-07-20 11:00:00,32.76,32.8,32.76,32.79,22300.0,16.761,16.7814,16.761,16.7763,22300.0
2009-07-20 11:10:00,32.8,32.85,32.79,32.81,29100.0,16.7814,16.807,16.7763,16.7865,29100.0
2009-07-20 11:20:00,32.81,32.91,32.81,32.91,48900.0,16.7865,16.8377,16.7865,16.8377,48900.0
2009-07-20 11:30:00,32.91,32.93,32.89,32.9,17600.0,16.8377,16.8479,16.8275,16.8326,17600.0
2009-07-20 11:40:00,32.9,32.91,32.85,32.88,19900.0,16.8326,16.8377,16.807,16.8224,19900.0
2009-07-20 11:50:00,32.88,32.91,32.83,32.83,47600.0,16.8224,16.8377,16.7968,16.7968,47600.0
2009-07-20 12:00:00,32.83,32.87,32.8,32.8,37000.0,16.7968,16.8172,16.7814,16.7814,37000.0
2009-07-20 12:10:00,32.81,32.81,32.75,32.77,58000.0,16.7865,16.7865,16.7558,16.7661,58000.0
2009-07-20 12:20:00,32.76,32.81,32.75,32.8,31600.0,16.761,16.7865,16.7558,16.7814,31600.0
2009-07-20 12:30:00,32.8,32.86,32.78,32.85,40500.0,16.7814,16.8121,16.7712,16.807,40500.0
2009-07-20 12:40:00,32.86,32.9,32.85,32.86,23800.0,16.8121,16.8326,16.807,16.8121,23800.0
2009-07-20 12:50:00,32.86,32.86,32.8,32.81,40800.0,16.8121,16.8121,16.7814,16.7865,40800.0
2009-07-20 13:00:00,32.81,32.84,32.81,32.82,20500.0,16.7865,16.8019,16.7865,16.7917,20500.0
2009-07-20 13:10:00,32.82,32.83,32.77,32.79,63400.0,16.7917,16.7968,16.7661,16.7763,63400.0
2009-07-20 13:20:00,32.79,32.83,32.73,32.76,56400.0,16.7763,16.7968,16.7456,16.761,56400.0
2009-07-20 13:30:00,32.76,32.77,32.69,32.7,71100.0,16.761,16.7661,16.7251,16.7303,71100.0
2009-07-20 13:40:00,32.7,32.71,32.68,32.7,34700.0,16.7303,16.7354,16.72,16.7303,34700.0
2009-07-20 13:50:00,32.69,32.72,32.67,32.7,40700.0,16.7251,16.7405,16.7149,16.7303,40700.0
2009-07-20 14:00:00,32.71,32.73,32.67,32.73,33000.0,16.7354,16.7456,16.7149,16.7456,33000.0
2009-07-20 14:10:00,32.72,32.73,32.66,32.73,60800.0,16.7405,16.7456,16.7098,16.7456,60800.0
2009-07-20 14:20:00,32.73,32.74,32.62,32.67,76800.0,16.7456,16.7507,16.6893,16.7149,76800.0
2009-07-20 14:30:00,32.67,32.72,32.66,32.69,53200.0,16.7149,16.7405,16.7098,16.7251,53200.0
2009-07-20 14:40:00,32.69,32.76,32.68,32.76,57300.0,16.7251,16.761,16.72,16.761,57300.0
2009-07-20 14:50:00,32.75,32.77,32.68,32.7,106000.0,16.7558,16.7661,16.72,16.7303,106000.0
2009-07-20 15:00:00,32.7,32.83,32.69,32.83,99100.0,16.7303,16.7968,16.7251,16.7968,99100.0
2009-07-20 15:10:00,32.83,32.85,32.75,32.78,62600.0,16.7968,16.807,16.7558,16.7712,62600.0
2009-07-20 15:20:00,32.78,32.85,32.78,32.83,81500.0,16.7712,16.807,16.7712,16.7968,81500.0
2009-07-20 15:30:00,32.83,32.84,32.8,32.81,91500.0,16.7968,16.8019,16.7814,16.7865,91500.0
2009-07-20 15:40:00,32.81,32.86,32.76,32.83,154300.0,16.7865,16.8121,16.761,16.7968,154300.0
2009-07-20 15:50:00,32.83,32.89,32.81,32.86,201100.0,16.7968,16.8275,16.7865,16.8121,201100.0
2009-07-21 09:30:00,33.17,33.17,32.98,33.01,110200.0,16.9707,16.9707,16.8735,16.8889,110200.0
2009-07-21 09:40:00,33.04,33.12,32.97,33.03,90400.0,16.9042,16.9451,16.8684,16.8991,90400.0
2009-07-21 09:50:00,33.02,33.06,32.96,32.97,85300.0,16.894,16.9144,16.8633,16.8684,85300.0
2009-07-21 10:00:00,32.97,33.05,32.9,32.99,69300.0,16.8684,16.9093,16.8326,16.8786,69300.0
2009-07-21 10:10:00,32.99,33.02,32.91,32.92,71700.0,16.8786,16.894,16.8377,16.8428,71700.0
2009-07-21 10:20:00,32.93,33.02,32.93,33.02,46100.0,16.8479,16.894,16.8479,16.894,46100.0
2009-07-21 10:30:00,33.03,33.09,33.0,33.07,103900.0,16.8991,16.9298,16.8837,16.9196,103900.0
2009-07-21 10:40:00,33.08,33.1,32.92,32.93,64300.0,16.9247,16.9349,16.8428,16.8479,64300.0
2009-07-21 10:50:00,32.93,32.99,32.9,32.91,62300.0,16.8479,16.8786,16.8326,16.8377,62300.0
2009-07-21 11:00:00,32.91,32.93,32.88,32.89,48700.0,16.8377,16.8479,16.8224,16.8275,48700.0
2009-07-21 11:10:00,32.89,32.92,32.86,32.88,77100.0,16.8275,16.8428,16.8121,16.8224,77100.0
2009-07-21 11:20:00,32.89,32.9,32.85,32.85,37800.0,16.8275,16.8326,16.807,16.807,37800.0
2009-07-21 11:30:00,32.86,32.88,32.82,32.87,42700.0,16.8121,16.8224,16.7917,16.8172,42700.0
2009-07-21 11:40:00,32.88,32.9,32.78,32.8,58700.0,16.8224,16.8326,16.7712,16.7814,58700.0
2009-07-21 11:50:00,32.81,32.83,32.71,32.75,74900.0,16.7865,16.7968,16.7354,16.7558,74900.0
2009-07-21 12:00:00,32.75,32.79,32.74,32.77,20200.0,16.7558,16.7763,16.7507,16.7661,20200.0
2009-07-21 12:10:00,32.78,32.79,32.73,32.74,27100.0,16.7712,16.7763,16.7456,16.7507,27100.0
2009-07-21 12:20:00,32.74,32.75,32.72,32.73,33600.0,16.7507,16.7558,16.7405,16.7456,33600.0
2009-07-21 12:30:00,32.73,32.8,32.72,32.78,108500.0,16.7456,16.7814,16.7405,16.7712,108500.0
2009-07-21 12:40:00,32.78,32.81,32.77,32.78,40700.0,16.7712,16.7865,16.7661,16.7712,40700.0
2009-07-21 12:50:00,32.78,32.81,32.75,32.8,34700.0,16.7712,16.7865,16.7558,16.7814,34700.0
2009-07-21 13:00:00,32.8,32.82,32.74,32.77,43100.0,16.7814,16.7917,16.7507,16.7661,43100.0
2009-07-21 13:10:00,32.77,32.81,32.76,32.81,25500.0,16.7661,16.7865,16.761,16.7865,25500.0
2009-07-21 13:20:00,32.8,32.88,32.79,32.87,33500.0,16.7814,16.8224,16.7763,16.8172,33500.0
2009-07-21 13:30:00,32.88,32.89,32.84,32.88,34600.0,16.8224,16.8275,16.8019,16.8224,34600.0
2009-07-21 13:40:00,32.89,32.91,32.86,32.88,46500.0,16.8275,16.8377,16.8121,16.8224,46500.0
2009-07-21 13:50:00,32.89,32.92,32.85,32.9,204100.0,16.8275,16.8428,16.807,16.8326,204100.0
2009-07-21 14:00:00,32.9,32.92,32.87,32.88,164300.0,16.8326,16.8428,16.8172,16.8224,164300.0
2009-07-21 14:10:00,32.87,32.94,32.87,32.92,267800.0,16.8172,16.853,16.8172,16.8428,267800.0
2009-07-21 14:20:00,32.92,33.02,32.9,33.02,92500.0,16.8428,16.894,16.8326,16.894,92500.0
2009-07-21 14:30:00,33.01,33.02,32.97,32.98,79200.0,16.8889,16.894,16.8684,16.8735,79200.0
2009-07-21 14:40:00,32.98,33.03,32.97,33.02,52100.0,16.8735,16.8991,16.8684,16.894,52100.0
2009-07-21 14:50:00,33.02,33.09,33.02,33.06,57500.0,16.894,16.9298,16.894,16.9144,57500.0
2009-07-21 15:00:00,33.07,33.08,33.04,33.06,56400.0,16.9196,16.9247,16.9042,16.9144,56400.0
2009-07-21 15:10:00,33.06,33.08,32.99,33.07,74600.0,16.9144,16.9247,16.8786,16.9196,74600.0
2009-07-21 15:20:00,33.05,33.06,33.02,33.03,58300.0,16.9093,16.9144,16.894,16.8991,58300.0
2009-07-21 15:30:00,33.03,33.05,32.95,32.97,99700.0,16.8991,16.9093,16.8582,16.8684,99700.0
2009-07-21 15:40:00,32.97,32.99,32.89,32.9,182700.0,16.8684,16.8786,16.8275,16.8326,182700.0
2009-07-21 15:50:00,32.9,33.03,32.89,33.03,271200.0,16.8326,16.8991,16.8275,16.8991,271200.0
2009-07-22 09:30:00,32.66,33.22,32.66,33.13,93800.0,16.7098,16.9963,16.7098,16.9503,93800.0
2009-07-22 09:40:00,33.16,33.21,33.09,33.21,63100.0,16.9656,16.9912,16.9298,16.9912,63100.0
2009-07-22 09:50:00,33.22,33.27,33.18,33.21,68900.0,16.9963,17.0219,16.9758,16.9912,68900.0
2009-07-22 10:00:00,33.22,33.34,33.13,33.13,103700.0,16.9963,17.0577,16.9503,16.9503,103700.0
2009-07-22 10:10:00,33.14,33.17,33.01,33.04,57300.0,16.9554,16.9707,16.8889,16.9042,57300.0
2009-07-22 10:20:00,33.04,33.05,32.82,32.91,93100.0,16.9042,16.9093,16.7917,16.8377,93100.0
2009-07-22 10:30:00,32.92,33.02,32.88,32.99,48600.0,16.8428,16.894,16.8224,16.8786,48600.0
2009-07-22 10:40:00,33.0,33.12,32.99,33.12,59800.0,16.8837,16.9451,16.8786,16.9451,59800.0
2009-07-22 10:50:00,33.11,33.12,33.04,33.09,65100.0,16.94,16.9451,16.9042,16.9298,65100.0
2009-07-22 11:00:00,33.09,33.13,33.06,33.09,42000.0,16.9298,16.9503,16.9144,16.9298,42000.0
2009-07-22 11:10:00,33.08,33.11,33.06,33.1,18700.0,16.9247,16.94,16.9144,16.9349,18700.0
2009-07-22 11:20:00,33.1,33.1,33.05,33.08,26500.0,16.9349,16.9349,16.9093,16.9247,26500.0
2009-07-22 11:30:00,33.08,33.11,33.04,33.05,31700.0,16.9247,16.94,16.9042,16.9093,31700.0
2009-07-22 11:40:00,33.05,33.07,32.95,32.95,57300.0,16.9093,16.9196,16.8582,16.8582,57300.0
2009-07-22 11:50:00,32.95,32.98,32.94,32.98,36300.0,16.8582,16.8735,16.853,16.8735,36300.0
2009-07-22 12:00:00,32.98,33.03,32.97,33.0,52700.0,16.8735,16.8991,16.8684,16.8837,52700.0
2009-07-22 12:10:00,32.99,33.0,32.95,32.96,25300.0,16.8786,16.8837,16.8582,16.8633,25300.0
2009-07-22 12:20:00,32.97,33.15,32.97,33.13,50600.0,16.8684,16.9605,16.8684,16.9503,50600.0
2009-07-22 12:30:00,33.14,33.18,33.11,33.13,20500.0,16.9554,16.9758,16.94,16.9503,20500.0
2009-07-22 12:40:00,33.13,33.21,33.13,33.18,32800.0,16.9503,16.9912,16.9503,16.9758,32800.0
2009-07-22 12:50:00,33.18,33.22,33.09,33.1,40100.0,16.9758,16.9963,16.9298,16.9349,40100.0
2009-07-22 13:00:00,33.11,33.15,33.1,33.15,17600.0,16.94,16.9605,16.9349,16.9605,17600.0
2009-07-22 13:10:00,33.14,33.17,33.12,33.16,17100.0,16.9554,16.9707,16.9451,16.9656,17100.0
2009-07-22 13:20:00,33.15,33.16,33.08,33.1,16100.0,16.9605,16.9656,16.9247,16.9349,16100.0
2009-07-22 13:30:00,33.1,33.13,33.08,33.12,21600.0,16.9349,16.9503,16.9247,16.9451,21600.0
2009-07-22 13:40:00,33.11,33.14,33.08,33.11,25900.0,16.94,16.9554,16.9247,16.94,25900.0
2009-07-22 13:50:00,33.12,33.17,33.08,33.16,30000.0,16.9451,16.9707,16.9247,16.9656,30000.0
2009-07-22 14:00:00,33.17,33.21,33.08,33.11,37600.0,16.9707,16.9912,16.9247,16.94,37600.0
2009-07-22 14:10:00,33.11,33.14,33.09,33.11,27300.0,16.94,16.9554,16.9298,16.94,27300.0
2009-07-22 14:20:00,33.11,33.12,33.08,33.11,32000.0,16.94,16.9451,16.9247,16.94,32000.0
2009-07-22 14:30:00,33.1,33.19,33.09,33.16,39700.0,16.9349,16.981,16.9298,16.9656,39700.0
2009-07-22 14:40:00,33.16,33.18,33.11,33.11,36300.0,16.9656,16.9758,16.94,16.94,36300.0
2009-07-22 14:50:00,33.11,33.2,33.1,33.15,181000.0,16.94,16.9861,16.9349,16.9605,181000.0
2009-07-22 15:00:00,33.16,33.22,33.12,33.14,150700.0,16.9656,16.9963,16.9451,16.9554,150700.0
2009-07-22 15:10:00,33.15,33.15,33.04,33.08,43900.0,16.9605,16.9605,16.9042,16.9247,43900.0
2009-07-22 15:20:00,33.08,33.1,33.02,33.08,64700.0,16.9247,16.9349,16.894,16.9247,64700.0
2009-07-22 15:30:00,33.09,33.11,33.05,33.09,54100.0,16.9298,16.94,16.9093,16.9298,54100.0
2009-07-22 15:40:00,33.09,33.15,33.06,33.07,113500.0,16.9298,16.9605,16.9144,16.9196,113500.0
2009-07-22 15:50:00,33.07,33.14,33.04,33.08,191400.0,16.9196,16.9554,16.9042,16.9247,191400.0
2009-07-23 09:30:00,33.09,33.3,33.09,33.26,50200.0,16.9298,17.0372,16.9298,17.0168,50200.0
2009-07-23 09:40:00,33.27,33.3,33.15,33.19,68300.0,17.0219,17.0372,16.9605,16.981,68300.0
2009-07-23 09:50:00,33.2,33.28,33.07,33.24,72900.0,16.9861,17.027,16.9196,17.0065,72900.0
2009-07-23 10:00:00,33.25,33.32,33.2,33.3,103000.0,17.0117,17.0475,16.9861,17.0372,103000.0
2009-07-23 10:10:00,33.3,33.43,33.28,33.42,94700.0,17.0372,17.1037,17.027,17.0986,94700.0
2009-07-23 10:20:00,33.42,33.43,33.28,33.33,89500.0,17.0986,17.1037,17.027,17.0526,89500.0
2009-07-23 10:30:00,33.34,33.54,33.34,33.53,104000.0,17.0577,17.16,17.0577,17.1549,104000.0
2009-07-23 10:40:00,33.52,33.55,33.49,33.52,67900.0,17.1498,17.1651,17.1344,17.1498,67900.0
2009-07-23 10:50:00,33.52,33.56,33.49,33.55,52500.0,17.1498,17.1703,17.1344,17.1651,52500.0
2009-07-23 11:00:00,33.54,33.6,33.5,33.58,49200.0,17.16,17.1907,17.1396,17.1805,49200.0
2009-07-23 11:10:00,33.57,33.72,33.57,33.68,52000.0,17.1754,17.2521,17.1754,17.2317,52000.0
2009-07-23 11:20:00,33.68,33.69,33.65,33.69,27300.0,17.2317,17.2368,17.2163,17.2368,27300.0
2009-07-23 11:30:00,33.68,33.72,33.65,33.72,44800.0,17.2317,17.2521,17.2163,17.2521,44800.0
2009-07-23 11:40:00,33.72,33.76,33.69,33.73,65900.0,17.2521,17.2726,17.2368,17.2572,65900.0
2009-07-23 11:50:00,33.73,33.77,33.65,33.65,150200.0,17.2572,17.2777,17.2163,17.2163,150200.0
2009-07-23 12:00:00,33.66,33.8,33.65,33.8,83300.0,17.2214,17.293,17.2163,17.293,83300.0
2009-07-23 12:10:00,33.79,33.86,33.79,33.86,32400.0,17.2879,17.3237,17.2879,17.3237,32400.0
2009-07-23 12:20:00,33.86,33.93,33.83,33.93,44500.0,17.3237,17.3596,17.3084,17.3596,44500.0
2009-07-23 12:30:00,33.93,33.93,33.85,33.87,67600.0,17.3596,17.3596,17.3186,17.3289,67600.0
2009-07-23 12:40:00,33.87,34.0,33.84,33.98,115600.0,17.3289,17.3954,17.3135,17.3851,115600.0
2009-07-23 12:50:00,33.98,33.98,33.87,33.89,76800.0,17.3851,17.3851,17.3289,17.3391,76800.0
2009-07-23 13:00:00,33.88,33.89,33.82,33.86,58800.0,17.334,17.3391,17.3033,17.3237,58800.0
2009-07-23 13:10:00,33.86,33.89,33.85,33.89,22900.0,17.3237,17.3391,17.3186,17.3391,22900.0
2009-07-23 13:20:00,33.89,34.02,33.88,34.0,86000.0,17.3391,17.4056,17.334,17.3954,86000.0
2009-07-23 13:30:00,34.01,34.1,33.98,34.09,107200.0,17.4005,17.4465,17.3851,17.4414,107200.0
2009-07-23 13:40:00,34.09,34.15,34.07,34.11,80500.0,17.4414,17.4721,17.4312,17.4517,80500.0
2009-07-23 13:50:00,34.1,34.13,34.08,34.1,64600.0,17.4465,17.4619,17.4363,17.4465,64600.0
2009-07-23 14:00:00,34.11,34.11,34.07,34.1,113100.0,17.4517,17.4517,17.4312,17.4465,113100.0
2009-07-23 14:10:00,34.1,34.15,34.09,34.14,56500.0,17.4465,17.4721,17.4414,17.467,56500.0
2009-07-23 14:20:00,34.14,34.19,34.12,34.13,62400.0,17.467,17.4926,17.4568,17.4619,62400.0
2009-07-23 14:30:00,34.14,34.19,34.12,34.13,65900.0,17.467,17.4926,17.4568,17.4619,65900.0
2009-07-23 14:40:00,34.14,34.16,34.09,34.12,64700.0,17.467,17.4772,17.4414,17.4568,64700.0
2009-07-23 14:50:00,34.12,34.12,34.05,34.08,64500.0,17.4568,17.4568,17.421,17.4363,64500.0
2009-07-23 15:00:00,34.09,34.12,34.08,34.08,86200.0,17.4414,17.4568,17.4363,17.4363,86200.0
2009-07-23 15:10:00,34.08,34.09,33.97,33.97,162800.0,17.4363,17.4414,17.38,17.38,162800.0
2009-07-23 15:20:00,33.97,34.02,33.93,33.99,118900.0,17.38,17.4056,17.3596,17.3903,118900.0
2009-07-23 15:30:00,33.99,34.03,33.93,33.97,143500.0,17.3903,17.4107,17.3596,17.38,143500.0
2009-07-23 15:40:00,33.97,34.05,33.89,33.9,245400.0,17.38,17.421,17.3391,17.3442,245400.0
2009-07-23 15:50:00,33.89,33.92,33.8,33.88,351800.0,17.3391,17.3544,17.293,17.334,351800.0
2009-07-24 09:30:00,33.8,33.97,33.75,33.96,80000.0,17.293,17.38,17.2675,17.3749,80000.0
2009-07-24 09:40:00,33.97,34.08,33.96,34.03,70700.0,17.38,17.4363,17.3749,17.4107,70700.0
2009-07-24 09:50:00,34.03,34.12,33.99,34.05,96000.0,17.4107,17.4568,17.3903,17.421,96000.0
2009-07-24 10:00:00,34.05,34.29,34.01,34.27,94200.0,17.421,17.5437,17.4005,17.5335,94200.0
2009-07-24 10:10:00,34.27,34.35,34.24,34.26,103500.0,17.5335,17.5744,17.5182,17.5284,103500.0
2009-07-24 10:20:00,34.26,34.3,34.19,34.3,47100.0,17.5284,17.5489,17.4926,17.5489,47100.0
2009-07-24 10:30:00,34.3,34.37,34.28,34.35,48400.0,17.5489,17.5847,17.5386,17.5744,48400.0
2009-07-24 10:40:00,34.35,34.36,34.28,34.32,97500.0,17.5744,17.5796,17.5386,17.5591,97500.0
2009-07-24 10:50:00,34.32,34.32,34.17,34.2,65500.0,17.5591,17.5591,17.4824,17.4977,65500.0
2009-07-24 11:00:00,34.2,34.23,34.15,34.15,57300.0,17.4977,17.5131,17.4721,17.4721,57300.0
2009-07-24 11:10:00,34.15,34.21,34.13,34.19,75700.0,17.4721,17.5028,17.4619,17.4926,75700.0
2009-07-24 11:20:00,34.19,34.23,34.15,34.17,46000.0,17.4926,17.5131,17.4721,17.4824,46000.0
2009-07-24 11:30:00,34.18,34.21,34.09,34.16,95000.0,17.4875,17.5028,17.4414,17.4772,95000.0
2009-07-24 11:40:00,34.16,34.19,34.13,34.19,44500.0,17.4772,17.4926,17.4619,17.4926,44500.0
2009-07-24 11:50:00,34.18,34.3,34.16,34.28,44100.0,17.4875,17.5489,17.4772,17.5386,44100.0
2009-07-24 12:00:00,34.28,34.29,34.21,34.25,35500.0,17.5386,17.5437,17.5028,17.5233,35500.0
2009-07-24 12:10:00,34.25,34.26,34.2,34.21,27600.0,17.5233,17.5284,17.4977,17.5028,27600.0
2009-07-24 12:20:00,34.21,34.3,34.21,34.3,27300.0,17.5028,17.5489,17.5028,17.5489,27300.0
2009-07-24 12:30:00,34.3,34.39,34.28,34.38,31800.0,17.5489,17.5949,17.5386,17.5898,31800.0
2009-07-24 12:40:00,34.38,34.42,34.37,34.37,33600.0,17.5898,17.6103,17.5847,17.5847,33600.0
2009-07-24 12:50:00,34.37,34.4,34.35,34.37,25100.0,17.5847,17.6,17.5744,17.5847,25100.0
2009-07-24 13:00:00,34.37,34.38,34.36,34.37,23600.0,17.5847,17.5898,17.5796,17.5847,23600.0
2009-07-24 13:10:00,34.37,34.45,34.36,34.43,41000.0,17.5847,17.6256,17.5796,17.6154,41000.0
2009-07-24 13:20:00,34.44,34.47,34.42,34.46,32800.0,17.6205,17.6358,17.6103,17.6307,32800.0
2009-07-24 13:30:00,34.46,34.6,34.46,34.59,60400.0,17.6307,17.7024,17.6307,17.6972,60400.0
2009-07-24 13:40:00,34.6,34.6,34.54,34.55,46300.0,17.7024,17.7024,17.6717,17.6768,46300.0
2009-07-24 13:50:00,34.56,34.59,34.53,34.54,30800.0,17.6819,17.6972,17.6665,17.6717,30800.0
2009-07-24 14:00:00,34.53,34.55,34.49,34.54,134400.0,17.6665,17.6768,17.6461,17.6717,134400.0
2009-07-24 14:10:00,34.54,34.57,34.53,34.54,45400.0,17.6717,17.687,17.6665,17.6717,45400.0
2009-07-24 14:20:00,34.53,34.58,34.52,34.57,41400.0,17.6665,17.6921,17.6614,17.687,41400.0
2009-07-24 14:30:00,34.56,34.59,34.54,34.56,56800.0,17.6819,17.6972,17.6717,17.6819,56800.0
2009-07-24 14:40:00,34.56,34.61,34.55,34.58,59500.0,17.6819,17.7075,17.6768,17.6921,59500.0
2009-07-24 14:50:00,34.58,34.58,34.53,34.53,79400.0,17.6921,17.6921,17.6665,17.6665,79400.0
2009-07-24 15:00:00,34.54,34.56,34.46,34.47,78500.0,17.6717,17.6819,17.6307,17.6358,78500.0
2009-07-24 15:10:00,34.46,34.49,34.46,34.48,36700.0,17.6307,17.6461,17.6307,17.641,36700.0
2009-07-24 15:20:00,34.48,34.54,34.47,34.51,47700.0,17.641,17.6717,17.6358,17.6563,47700.0
2009-07-24 15:30:00,34.5,34.55,34.44,34.55,108900.0,17.6512,17.6768,17.6205,17.6768,108900.0
2009-07-24 15:40:00,34.55,34.67,34.52,34.66,212200.0,17.6768,17.7382,17.6614,17.7331,212200.0
2009-07-24 15:50:00,34.66,34.7,34.59,34.64,274600.0,17.7331,17.7535,17.6972,17.7228,274600.0
2009-07-27 09:30:00,34.6,34.84,34.6,34.7,109100.0,17.7024,17.8251,17.7024,17.7535,109100.0
2009-07-27 09:40:00,34.7,34.73,34.51,34.53,90500.0,17.7535,17.7689,17.6563,17.6665,90500.0
2009-07-27 09:50:00,34.52,34.6,34.47,34.6,95400.0,17.6614,17.7024,17.6358,17.7024,95400.0
2009-07-27 10:00:00,34.6,34.7,34.59,34.67,92800.0,17.7024,17.7535,17.6972,17.7382,92800.0
2009-07-27 10:10:00,34.68,34.7,34.48,34.49,94200.0,17.7433,17.7535,17.641,17.6461,94200.0
2009-07-27 10:20:00,34.49,34.57,34.49,34.52,62700.0,17.6461,17.687,17.6461,17.6614,62700.0
2009-07-27 10:30:00,34.51,34.63,34.5,34.63,32400.0,17.6563,17.7177,17.6512,17.7177,32400.0
2009-07-27 10:40:00,34.63,34.65,34.59,34.63,39600.0,17.7177,17.7279,17.6972,17.7177,39600.0
2009-07-27 10:50:00,34.63,34.64,34.53,34.6,47500.0,17.7177,17.7228,17.6665,17.7024,47500.0
2009-07-27 11:00:00,34.6,34.7,34.59,34.69,63200.0,17.7024,17.7535,17.6972,17.7484,63200.0
2009-07-27 11:10:00,34.69,34.73,34.66,34.73,68500.0,17.7484,17.7689,17.7331,17.7689,68500.0
2009-07-27 11:20:00,34.73,34.81,34.73,34.73,58500.0,17.7689,17.8098,17.7689,17.7689,58500.0
2009-07-27 11:30:00,34.74,34.77,34.73,34.74,47800.0,17.774,17.7893,17.7689,17.774,47800.0
2009-07-27 11:40:00,34.74,34.76,34.71,34.73,36600.0,17.774,17.7842,17.7586,17.7689,36600.0
2009-07-27 11:50:00,34.73,34.79,34.72,34.74,38700.0,17.7689,17.7996,17.7637,17.774,38700.0
2009-07-27 12:00:00,34.74,34.74,34.69,34.73,34100.0,17.774,17.774,17.7484,17.7689,34100.0
2009-07-27 12:10:00,34.72,34.76,34.72,34.75,37300.0,17.7637,17.7842,17.7637,17.7791,37300.0
2009-07-27 12:20:00,34.75,34.76,34.68,34.69,41400.0,17.7791,17.7842,17.7433,17.7484,41400.0
2009-07-27 12:30:00,34.69,34.7,34.67,34.68,45500.0,17.7484,17.7535,17.7382,17.7433,45500.0
2009-07-27 12:40:00,34.69,34.74,34.68,34.7,56600.0,17.7484,17.774,17.7433,17.7535,56600.0
2009-07-27 12:50:00,34.7,34.71,34.63,34.66,71500.0,17.7535,17.7586,17.7177,17.7331,71500.0
2009-07-27 13:00:00,34.66,34.66,34.63,34.64,25000.0,17.7331,17.7331,17.7177,17.7228,25000.0
2009-07-27 13:10:00,34.65,34.65,34.59,34.62,34900.0,17.7279,17.7279,17.6972,17.7126,34900.0
2009-07-27 13:20:00,34.62,34.63,34.56,34.56,34600.0,17.7126,17.7177,17.6819,17.6819,34600.0
2009-07-27 13:30:00,34.57,34.57,34.51,34.51,76200.0,17.687,17.687,17.6563,17.6563,76200.0
2009-07-27 13:40:00,34.51,34.6,34.5,34.53,163100.0,17.6563,17.7024,17.6512,17.6665,163100.0
2009-07-27 13:50:00,34.53,34.61,34.53,34.6,86000.0,17.6665,17.7075,17.6665,17.7024,86000.0
2009-07-27 14:00:00,34.61,34.65,34.6,34.65,57100.0,17.7075,17.7279,17.7024,17.7279,57100.0
2009-07-27 14:10:00,34.66,34.73,34.65,34.72,62200.0,17.7331,17.7689,17.7279,17.7637,62200.0
2009-07-27 14:20:00,34.71,34.73,34.71,34.72,28500.0,17.7586,17.7689,17.7586,17.7637,28500.0
2009-07-27 14:30:00,34.73,34.75,34.66,34.71,64900.0,17.7689,17.7791,17.7331,17.7586,64900.0
2009-07-27 14:40:00,34.71,34.79,34.71,34.77,50800.0,17.7586,17.7996,17.7586,17.7893,50800.0
2009-07-27 14:50:00,34.77,34.77,34.73,34.76,29000.0,17.7893,17.7893,17.7689,17.7842,29000.0
2009-07-27 15:00:00,34.77,34.82,34.76,34.8,57600.0,17.7893,17.8149,17.7842,17.8047,57600.0
2009-07-27 15:10:00,34.8,34.82,34.74,34.76,60300.0,17.8047,17.8149,17.774,17.7842,60300.0
2009-07-27 15:20:00,34.75,34.78,34.72,34.76,75400.0,17.7791,17.7944,17.7637,17.7842,75400.0
2009-07-27 15:30:00,34.76,34.77,34.71,34.74,73000.0,17.7842,17.7893,17.7586,17.774,73000.0
2009-07-27 15:40:00,34.75,34.75,34.65,34.67,83700.0,17.7791,17.7791,17.7279,17.7382,83700.0
2009-07-27 15:50:00,34.67,34.82,34.67,34.82,130700.0,17.7382,17.8149,17.7382,17.8149,130700.0
2009-07-28 09:30:00,34.67,34.8,34.55,34.57,48800.0,17.7382,17.8047,17.6768,17.687,48800.0
2009-07-28 09:40:00,34.57,34.57,34.39,34.43,75400.0,17.687,17.687,17.5949,17.6154,75400.0
2009-07-28 09:50:00,34.43,34.5,34.42,34.44,63400.0,17.6154,17.6512,17.6103,17.6205,63400.0
2009-07-28 10:00:00,34.46,34.46,34.25,34.33,84500.0,17.6307,17.6307,17.5233,17.5642,84500.0
2009-07-28 10:10:00,34.34,34.37,34.21,34.23,43100.0,17.5693,17.5847,17.5028,17.5131,43100.0
2009-07-28 10:20:00,34.22,34.25,34.18,34.24,51000.0,17.5079,17.5233,17.4875,17.5182,51000.0
2009-07-28 10:30:00,34.24,34.25,34.15,34.19,48700.0,17.5182,17.5233,17.4721,17.4926,48700.0
2009-07-28 10:40:00,34.2,34.2,34.14,34.15,80400.0,17.4977,17.4977,17.467,17.4721,80400.0
2009-07-28 10:50:00,34.15,34.15,34.13,34.15,24600.0,17.4721,17.4721,17.4619,17.4721,24600.0
2009-07-28 11:00:00,34.14,34.15,34.05,34.06,33100.0,17.467,17.4721,17.421,17.4261,33100.0
2009-07-28 11:10:00,34.05,34.07,34.01,34.06,35100.0,17.421,17.4312,17.4005,17.4261,35100.0
2009-07-28 11:20:00,34.06,34.08,34.03,34.05,21300.0,17.4261,17.4363,17.4107,17.421,21300.0
2009-07-28 11:30:00,34.05,34.07,34.03,34.06,36500.0,17.421,17.4312,17.4107,17.4261,36500.0
2009-07-28 11:40:00,34.06,34.06,34.02,34.02,44000.0,17.4261,17.4261,17.4056,17.4056,44000.0
2009-07-28 11:50:00,34.03,34.09,34.02,34.09,33000.0,17.4107,17.4414,17.4056,17.4414,33000.0
2009-07-28 12:00:00,34.09,34.1,34.08,34.1,36600.0,17.4414,17.4465,17.4363,17.4465,36600.0
2009-07-28 12:10:00,34.09,34.14,34.09,34.09,142800.0,17.4414,17.467,17.4414,17.4414,142800.0
2009-07-28 12:20:00,34.08,34.1,34.05,34.1,44300.0,17.4363,17.4465,17.421,17.4465,44300.0
2009-07-28 12:30:00,34.1,34.13,34.1,34.12,24700.0,17.4465,17.4619,17.4465,17.4568,24700.0
2009-07-28 12:40:00,34.11,34.13,34.11,34.12,21300.0,17.4517,17.4619,17.4517,17.4568,21300.0
2009-07-28 12:50:00,34.13,34.13,34.08,34.12,27300.0,17.4619,17.4619,17.4363,17.4568,27300.0
2009-07-28 13:00:00,34.13,34.13,34.09,34.12,22700.0,17.4619,17.4619,17.4414,17.4568,22700.0
2009-07-28 13:10:00,34.12,34.15,34.11,34.12,36300.0,17.4568,17.4721,17.4517,17.4568,36300.0
2009-07-28 13:20:00,34.13,34.13,34.12,34.12,16900.0,17.4619,17.4619,17.4568,17.4568,16900.0
2009-07-28 13:30:00,34.13,34.14,34.1,34.12,24200.0,17.4619,17.467,17.4465,17.4568,24200.0
2009-07-28 13:40:00,34.11,34.12,34.06,34.09,29000.0,17.4517,17.4568,17.4261,17.4414,29000.0
2009-07-28 13:50:00,34.1,34.15,34.09,34.11,45300.0,17.4465,17.4721,17.4414,17.4517,45300.0
2009-07-28 14:00:00,34.11,34.13,34.08,34.13,78800.0,17.4517,17.4619,17.4363,17.4619,78800.0
2009-07-28 14:10:00,34.12,34.13,34.08,34.1,21500.0,17.4568,17.4619,17.4363,17.4465,21500.0
2009-07-28 14:20:00,34.1,34.13,34.09,34.11,16800.0,17.4465,17.4619,17.4414,17.4517,16800.0
2009-07-28 14:30:00,34.12,34.22,34.1,34.12,93300.0,17.4568,17.5079,17.4465,17.4568,93300.0
2009-07-28 14:40:00,34.12,34.16,34.1,34.11,39100.0,17.4568,17.4772,17.4465,17.4517,39100.0
2009-07-28 14:50:00,34.11,34.12,34.06,34.07,47600.0,17.4517,17.4568,17.4261,17.4312,47600.0
2009-07-28 15:00:00,34.06,34.09,34.03,34.07,35000.0,17.4261,17.4414,17.4107,17.4312,35000.0
2009-07-28 15:10:00,34.06,34.12,34.05,34.05,51900.0,17.4261,17.4568,17.421,17.421,51900.0
2009-07-28 15:20:00,34.05,34.1,34.03,34.05,54800.0,17.421,17.4465,17.4107,17.421,54800.0
2009-07-28 15:30:00,34.05,34.07,34.0,34.03,116600.0,17.421,17.4312,17.3954,17.4107,116600.0
2009-07-28 15:40:00,34.02,34.1,34.01,34.1,107600.0,17.4056,17.4465,17.4005,17.4465,107600.0
2009-07-28 15:50:00,34.09,34.21,34.09,34.17,137400.0,17.4414,17.5028,17.4414,17.4824,137400.0
2009-07-29 09:30:00,34.0,34.13,33.9,34.01,61800.0,17.3954,17.4619,17.3442,17.4005,61800.0
2009-07-29 09:40:00,34.0,34.03,33.89,33.96,64500.0,17.3954,17.4107,17.3391,17.3749,64500.0
2009-07-29 09:50:00,33.99,34.18,33.96,34.18,44000.0,17.3903,17.4875,17.3749,17.4875,44000.0
2009-07-29 10:00:00,34.17,34.4,34.17,34.32,83700.0,17.4824,17.6,17.4824,17.5591,83700.0
2009-07-29 10:10:00,34.33,34.4,34.14,34.16,47300.0,17.5642,17.6,17.467,17.4772,47300.0
2009-07-29 10:20:00,34.16,34.2,34.01,34.06,41600.0,17.4772,17.4977,17.4005,17.4261,41600.0
2009-07-29 10:30:00,34.06,34.06,33.96,33.96,64000.0,17.4261,17.4261,17.3749,17.3749,64000.0
2009-07-29 10:40:00,33.96,34.07,33.91,34.07,84400.0,17.3749,17.4312,17.3493,17.4312,84400.0
2009-07-29 10:50:00,34.07,34.19,34.07,34.18,56100.0,17.4312,17.4926,17.4312,17.4875,56100.0
2009-07-29 11:00:00,34.19,34.26,34.13,34.18,36300.0,17.4926,17.5284,17.4619,17.4875,36300.0
2009-07-29 11:10:00,34.19,34.21,33.86,33.88,75900.0,17.4926,17.5028,17.3237,17.334,75900.0
2009-07-29 11:20:00,33.88,33.92,33.77,33.8,81700.0,17.334,17.3544,17.2777,17.293,81700.0
2009-07-29 11:30:00,33.79,33.8,33.6,33.64,85900.0,17.2879,17.293,17.1907,17.2112,85900.0
2009-07-29 11:40:00,33.63,33.69,33.55,33.69,60400.0,17.2061,17.2368,17.1651,17.2368,60400.0
2009-07-29 11:50:00,33.69,33.76,33.68,33.75,25900.0,17.2368,17.2726,17.2317,17.2675,25900.0
2009-07-29 12:00:00,33.76,33.87,33.76,33.84,46000.0,17.2726,17.3289,17.2726,17.3135,46000.0
2009-07-29 12:10:00,33.85,33.88,33.8,33.83,35600.0,17.3186,17.334,17.293,17.3084,35600.0
2009-07-29 12:20:00,33.83,33.9,33.83,33.85,28800.0,17.3084,17.3442,17.3084,17.3186,28800.0
2009-07-29 12:30:00,33.85,33.95,33.84,33.92,22000.0,17.3186,17.3698,17.3135,17.3544,22000.0
2009-07-29 12:40:00,33.92,33.94,33.88,33.88,18600.0,17.3544,17.3647,17.334,17.334,18600.0
2009-07-29 12:50:00,33.88,33.9,33.84,33.88,27400.0,17.334,17.3442,17.3135,17.334,27400.0
2009-07-29 13:00:00,33.88,33.88,33.74,33.75,49000.0,17.334,17.334,17.2624,17.2675,49000.0
2009-07-29 13:10:00,33.74,33.79,33.71,33.76,28900.0,17.2624,17.2879,17.247,17.2726,28900.0
2009-07-29 13:20:00,33.76,33.78,33.72,33.76,32200.0,17.2726,17.2828,17.2521,17.2726,32200.0
2009-07-29 13:30:00,33.75,33.82,33.72,33.81,33900.0,17.2675,17.3033,17.2521,17.2982,33900.0
2009-07-29 13:40:00,33.82,33.87,33.82,33.85,25900.0,17.3033,17.3289,17.3033,17.3186,25900.0
2009-07-29 13:50:00,33.85,33.86,33.79,33.85,28000.0,17.3186,17.3237,17.2879,17.3186,28000.0
2009-07-29 14:00:00,33.86,33.88,33.76,33.8,58300.0,17.3237,17.334,17.2726,17.293,58300.0
2009-07-29 14:10:00,33.8,33.91,33.79,33.91,46400.0,17.293,17.3493,17.2879,17.3493,46400.0
2009-07-29 14:20:00,33.9,34.01,33.89,34.0,64100.0,17.3442,17.4005,17.3391,17.3954,64100.0
2009-07-29 14:30:00,34.0,34.04,33.98,33.99,56700.0,17.3954,17.4158,17.3851,17.3903,56700.0
2009-07-29 14:40:00,33.99,33.99,33.91,33.92,59000.0,17.3903,17.3903,17.3493,17.3544,59000.0
2009-07-29 14:50:00,33.93,33.93,33.83,33.85,42700.0,17.3596,17.3596,17.3084,17.3186,42700.0
2009-07-29 15:00:00,33.85,33.93,33.85,33.93,30600.0,17.3186,17.3596,17.3186,17.3596,30600.0
2009-07-29 15:10:00,33.92,34.0,33.92,34.0,45800.0,17.3544,17.3954,17.3544,17.3954,45800.0
2009-07-29 15:20:00,34.0,34.1,33.97,34.09,72700.0,17.3954,17.4465,17.38,17.4414,72700.0
2009-07-29 15:30:00,34.1,34.11,33.99,34.09,90500.0,17.4465,17.4517,17.3903,17.4414,90500.0
2009-07-29 15:40:00,34.1,34.21,34.06,34.16,107000.0,17.4465,17.5028,17.4261,17.4772,107000.0
2009-07-29 15:50:00,34.17,34.19,34.11,34.16,132900.0,17.4824,17.4926,17.4517,17.4772,132900.0
2009-07-30 09:30:00,34.34,34.66,34.23,34.28,93500.0,17.5693,17.7331,17.5131,17.5386,93500.0
2009-07-30 09:40:00,34.27,34.39,34.26,34.33,46600.0,17.5335,17.5949,17.5284,17.5642,46600.0
2009-07-30 09:50:00,34.34,34.65,34.33,34.55,141100.0,17.5693,17.7279,17.5642,17.6768,141100.0
2009-07-30 10:00:00,34.56,34.69,34.56,34.64,85100.0,17.6819,17.7484,17.6819,17.7228,85100.0
2009-07-30 10:10:00,34.64,34.71,34.5,34.64,68600.0,17.7228,17.7586,17.6512,17.7228,68600.0
2009-07-30 10:20:00,34.64,34.68,34.57,34.6,49100.0,17.7228,17.7433,17.687,17.7024,49100.0
2009-07-30 10:30:00,34.6,34.7,34.59,34.69,56400.0,17.7024,17.7535,17.6972,17.7484,56400.0
2009-07-30 10:40:00,34.69,34.7,34.65,34.68,40200.0,17.7484,17.7535,17.7279,17.7433,40200.0
2009-07-30 10:50:00,34.67,34.7,34.55,34.55,53900.0,17.7382,17.7535,17.6768,17.6768,53900.0
2009-07-30 11:00:00,34.56,34.6,34.52,34.52,45100.0,17.6819,17.7024,17.6614,17.6614,45100.0
2009-07-30 11:10:00,34.51,34.64,34.49,34.59,59100.0,17.6563,17.7228,17.6461,17.6972,59100.0
2009-07-30 11:20:00,34.6,34.65,34.59,34.62,79400.0,17.7024,17.7279,17.6972,17.7126,79400.0
2009-07-30 11:30:00,34.62,34.67,34.58,34.65,89000.0,17.7126,17.7382,17.6921,17.7279,89000.0
2009-07-30 11:40:00,34.65,34.67,34.58,34.67,73500.0,17.7279,17.7382,17.6921,17.7382,73500.0
2009-07-30 11:50:00,34.66,34.68,34.57,34.63,44100.0,17.7331,17.7433,17.687,17.7177,44100.0
2009-07-30 12:00:00,34.63,34.71,34.56,34.68,81400.0,17.7177,17.7586,17.6819,17.7433,81400.0
2009-07-30 12:10:00,34.69,34.73,34.65,34.65,44000.0,17.7484,17.7689,17.7279,17.7279,44000.0
2009-07-30 12:20:00,34.66,34.66,34.49,34.5,72200.0,17.7331,17.7331,17.6461,17.6512,72200.0
2009-07-30 12:30:00,34.5,34.52,34.48,34.5,61600.0,17.6512,17.6614,17.641,17.6512,61600.0
2009-07-30 12:40:00,34.49,34.59,34.49,34.52,49700.0,17.6461,17.6972,17.6461,17.6614,49700.0
2009-07-30 12:50:00,34.52,34.54,34.48,34.49,37800.0,17.6614,17.6717,17.641,17.6461,37800.0
2009-07-30 13:00:00,34.48,34.67,34.48,34.67,130900.0,17.641,17.7382,17.641,17.7382,130900.0
2009-07-30 13:10:00,34.68,34.7,34.61,34.66,42400.0,17.7433,17.7535,17.7075,17.7331,42400.0
2009-07-30 13:20:00,34.66,34.68,34.59,34.6,65400.0,17.7331,17.7433,17.6972,17.7024,65400.0
2009-07-30 13:30:00,34.6,34.65,34.59,34.61,32100.0,17.7024,17.7279,17.6972,17.7075,32100.0
2009-07-30 13:40:00,34.61,34.65,34.61,34.63,57200.0,17.7075,17.7279,17.7075,17.7177,57200.0
2009-07-30 13:50:00,34.63,34.68,34.55,34.55,42200.0,17.7177,17.7433,17.6768,17.6768,42200.0
2009-07-30 14:00:00,34.55,34.64,34.55,34.58,41700.0,17.6768,17.7228,17.6768,17.6921,41700.0
2009-07-30 14:10:00,34.59,34.61,34.53,34.53,38300.0,17.6972,17.7075,17.6665,17.6665,38300.0
2009-07-30 14:20:00,34.53,34.56,34.5,34.53,41700.0,17.6665,17.6819,17.6512,17.6665,41700.0
2009-07-30 14:30:00,34.54,34.57,34.53,34.55,34300.0,17.6717,17.687,17.6665,17.6768,34300.0
2009-07-30 14:40:00,34.55,34.61,34.55,34.59,29800.0,17.6768,17.7075,17.6768,17.6972,29800.0
2009-07-30 14:50:00,34.59,34.64,34.56,34.57,57000.0,17.6972,17.7228,17.6819,17.687,57000.0
2009-07-30 15:00:00,34.57,34.71,34.57,34.71,49100.0,17.687,17.7586,17.687,17.7586,49100.0
2009-07-30 15:10:00,34.71,34.72,34.63,34.64,69100.0,17.7586,17.7637,17.7177,17.7228,69100.0
2009-07-30 15:20:00,34.64,34.68,34.58,34.67,62700.0,17.7228,17.7433,17.6921,17.7382,62700.0
2009-07-30 15:30:00,34.67,34.69,34.56,34.68,94500.0,17.7382,17.7484,17.6819,17.7433,94500.0
2009-07-30 15:40:00,34.68,34.68,34.48,34.54,172400.0,17.7433,17.7433,17.641,17.6717,172400.0
2009-07-30 15:50:00,34.54,34.6,34.43,34.5,157900.0,17.6717,17.7024,17.6154,17.6512,157900.0
2009-07-31 09:30:00,34.76,34.8,34.28,34.41,109300.0,17.7842,17.8047,17.5386,17.6051,109300.0
2009-07-31 09:40:00,34.4,34.59,34.3,34.49,69700.0,17.6,17.6972,17.5489,17.6461,69700.0
2009-07-31 09:50:00,34.49,34.49,34.36,34.41,114800.0,17.6461,17.6461,17.5796,17.6051,114800.0
2009-07-31 10:00:00,34.42,34.43,34.12,34.26,105100.0,17.6103,17.6154,17.4568,17.5284,105100.0
2009-07-31 10:10:00,34.26,34.4,34.24,34.33,45500.0,17.5284,17.6,17.5182,17.5642,45500.0
2009-07-31 10:20:00,34.31,34.55,34.31,34.44,56900.0,17.554,17.6768,17.554,17.6205,56900.0
2009-07-31 10:30:00,34.43,34.49,34.35,34.37,57700.0,17.6154,17.6461,17.5744,17.5847,57700.0
2009-07-31 10:40:00,34.38,34.46,34.33,34.36,27500.0,17.5898,17.6307,17.5642,17.5796,27500.0
2009-07-31 10:50:00,34.38,34.5,34.34,34.43,39300.0,17.5898,17.6512,17.5693,17.6154,39300.0
2009-07-31 11:00:00,34.43,34.45,34.3,34.3,25400.0,17.6154,17.6256,17.5489,17.5489,25400.0
2009-07-31 11:10:00,34.28,34.41,34.25,34.29,30200.0,17.5386,17.6051,17.5233,17.5437,30200.0
2009-07-31 11:20:00,34.29,34.37,34.28,34.33,19400.0,17.5437,17.5847,17.5386,17.5642,19400.0
2009-07-31 11:30:00,34.3,34.33,34.2,34.3,28800.0,17.5489,17.5642,17.4977,17.5489,28800.0
2009-07-31 11:40:00,34.31,34.35,34.3,34.32,13800.0,17.554,17.5744,17.5489,17.5591,13800.0
2009-07-31 11:50:00,34.31,34.35,34.3,34.32,14600.0,17.554,17.5744,17.5489,17.5591,14600.0
2009-07-31 12:00:00,34.32,34.32,34.23,34.25,19500.0,17.5591,17.5591,17.5131,17.5233,19500.0
2009-07-31 12:10:00,34.24,34.26,34.2,34.23,37700.0,17.5182,17.5284,17.4977,17.5131,37700.0
2009-07-31 12:20:00,34.22,34.32,34.22,34.25,36500.0,17.5079,17.5591,17.5079,17.5233,36500.0
2009-07-31 12:30:00,34.25,34.26,34.19,34.19,27700.0,17.5233,17.5284,17.4926,17.4926,27700.0
2009-07-31 12:40:00,34.19,34.19,34.14,34.16,37200.0,17.4926,17.4926,17.467,17.4772,37200.0
2009-07-31 12:50:00,34.17,34.18,34.14,34.15,29900.0,17.4824,17.4875,17.467,17.4721,29900.0
2009-07-31 13:00:00,34.14,34.14,34.09,34.14,32800.0,17.467,17.467,17.4414,17.467,32800.0
2009-07-31 13:10:00,34.14,34.18,34.1,34.1,34700.0,17.467,17.4875,17.4465,17.4465,34700.0
2009-07-31 13:20:00,34.1,34.19,34.09,34.17,36400.0,17.4465,17.4926,17.4414,17.4824,36400.0
2009-07-31 13:30:00,34.17,34.19,34.14,34.18,52600.0,17.4824,17.4926,17.467,17.4875,52600.0
2009-07-31 13:40:00,34.18,34.35,34.18,34.31,71600.0,17.4875,17.5744,17.4875,17.554,71600.0
2009-07-31 13:50:00,34.31,34.32,34.28,34.29,20400.0,17.554,17.5591,17.5386,17.5437,20400.0
2009-07-31 14:00:00,34.28,34.33,34.23,34.25,55600.0,17.5386,17.5642,17.5131,17.5233,55600.0
2009-07-31 14:10:00,34.27,34.35,34.25,34.31,86300.0,17.5335,17.5744,17.5233,17.554,86300.0
2009-07-31 14:20:00,34.31,34.34,34.25,34.31,40700.0,17.554,17.5693,17.5233,17.554,40700.0
2009-07-31 14:30:00,34.31,34.32,34.23,34.28,49200.0,17.554,17.5591,17.5131,17.5386,49200.0
2009-07-31 14:40:00,34.27,34.33,34.22,34.33,194100.0,17.5335,17.5642,17.5079,17.5642,194100.0
2009-07-31 14:50:00,34.32,34.35,34.23,34.24,55600.0,17.5591,17.5744,17.5131,17.5182,55600.0
2009-07-31 15:00:00,34.24,34.26,34.17,34.2,75700.0,17.5182,17.5284,17.4824,17.4977,75700.0
2009-07-31 15:10:00,34.2,34.2,34.07,34.11,104300.0,17.4977,17.4977,17.4312,17.4517,104300.0
2009-07-31 15:20:00,34.11,34.16,34.06,34.08,119400.0,17.4517,17.4772,17.4261,17.4363,119400.0
2009-07-31 15:30:00,34.08,34.11,33.97,34.0,172200.0,17.4363,17.4517,17.38,17.3954,172200.0
2009-07-31 15:40:00,33.99,33.99,33.8,33.82,235300.0,17.3903,17.3903,17.293,17.3033,235300.0
2009-07-31 15:50:00,33.82,33.91,33.78,33.83,430000.0,17.3033,17.3493,17.2828,17.3084,430000.0
2009-08-03 09:30:00,34.16,34.16,33.68,33.69,106400.0,17.4772,17.4772,17.2317,17.2368,106400.0
2009-08-03 09:40:00,33.69,33.78,33.58,33.72,91800.0,17.2368,17.2828,17.1805,17.2521,91800.0
2009-08-03 09:50:00,33.73,33.85,33.72,33.78,87400.0,17.2572,17.3186,17.2521,17.2828,87400.0
2009-08-03 10:00:00,33.78,33.87,33.7,33.7,120600.0,17.2828,17.3289,17.2419,17.2419,120600.0
2009-08-03 10:10:00,33.7,33.84,33.68,33.8,92500.0,17.2419,17.3135,17.2317,17.293,92500.0
2009-08-03 10:20:00,33.8,33.91,33.76,33.88,64400.0,17.293,17.3493,17.2726,17.334,64400.0
2009-08-03 10:30:00,33.88,33.98,33.87,33.92,83300.0,17.334,17.3851,17.3289,17.3544,83300.0
2009-08-03 10:40:00,33.93,33.96,33.88,33.94,56100.0,17.3596,17.3749,17.334,17.3647,56100.0
2009-08-03 10:50:00,33.94,33.95,33.79,33.84,53400.0,17.3647,17.3698,17.2879,17.3135,53400.0
2009-08-03 11:00:00,33.84,33.87,33.78,33.84,121700.0,17.3135,17.3289,17.2828,17.3135,121700.0
2009-08-03 11:10:00,33.84,33.92,33.79,33.85,90200.0,17.3135,17.3544,17.2879,17.3186,90200.0
2009-08-03 11:20:00,33.84,33.87,33.82,33.86,93800.0,17.3135,17.3289,17.3033,17.3237,93800.0
2009-08-03 11:30:00,33.87,33.94,33.86,33.93,45500.0,17.3289,17.3647,17.3237,17.3596,45500.0
2009-08-03 11:40:00,33.93,33.96,33.91,33.93,63800.0,17.3596,17.3749,17.3493,17.3596,63800.0
2009-08-03 11:50:00,33.93,33.96,33.9,33.96,26500.0,17.3596,17.3749,17.3442,17.3749,26500.0
2009-08-03 12:00:00,33.96,34.0,33.91,33.99,90300.0,17.3749,17.3954,17.3493,17.3903,90300.0
2009-08-03 12:10:00,33.99,34.01,33.94,33.96,28600.0,17.3903,17.4005,17.3647,17.3749,28600.0
2009-08-03 12:20:00,33.96,33.97,33.9,33.9,25900.0,17.3749,17.38,17.3442,17.3442,25900.0
2009-08-03 12:30:00,33.9,33.92,33.81,33.82,40700.0,17.3442,17.3544,17.2982,17.3033,40700.0
2009-08-03 12:40:00,33.8,33.85,33.76,33.85,41200.0,17.293,17.3186,17.2726,17.3186,41200.0
2009-08-03 12:50:00,33.85,33.85,33.82,33.83,18200.0,17.3186,17.3186,17.3033,17.3084,18200.0
2009-08-03 13:00:00,33.83,33.88,33.82,33.83,51400.0,17.3084,17.334,17.3033,17.3084,51400.0
2009-08-03 13:10:00,33.84,33.84,33.8,33.82,38800.0,17.3135,17.3135,17.293,17.3033,38800.0
2009-08-03 13:20:00,33.82,33.85,33.8,33.84,39500.0,17.3033,17.3186,17.293,17.3135,39500.0
2009-08-03 13:30:00,33.84,33.92,33.83,33.87,45500.0,17.3135,17.3544,17.3084,17.3289,45500.0
2009-08-03 13:40:00,33.87,33.87,33.81,33.85,70400.0,17.3289,17.3289,17.2982,17.3186,70400.0
2009-08-03 13:50:00,33.85,33.86,33.82,33.83,58400.0,17.3186,17.3237,17.3033,17.3084,58400.0
2009-08-03 14:00:00,33.84,33.9,33.82,33.84,124000.0,17.3135,17.3442,17.3033,17.3135,124000.0
2009-08-03 14:10:00,33.84,33.86,33.8,33.8,71400.0,17.3135,17.3237,17.293,17.293,71400.0
2009-08-03 14:20:00,33.8,33.86,33.8,33.85,91000.0,17.293,17.3237,17.293,17.3186,91000.0
2009-08-03 14:30:00,33.86,33.87,33.79,33.81,65900.0,17.3237,17.3289,17.2879,17.2982,65900.0
2009-08-03 14:40:00,33.8,33.84,33.76,33.76,76700.0,17.293,17.3135,17.2726,17.2726,76700.0
2009-08-03 14:50:00,33.77,33.83,33.76,33.77,85800.0,17.2777,17.3084,17.2726,17.2777,85800.0
2009-08-03 15:00:00,33.77,33.84,33.77,33.81,87700.0,17.2777,17.3135,17.2777,17.2982,87700.0
2009-08-03 15:10:00,33.8,33.89,33.8,33.89,234900.0,17.293,17.3391,17.293,17.3391,234900.0
2009-08-03 15:20:00,33.88,33.89,33.8,33.83,128100.0,17.334,17.3391,17.293,17.3084,128100.0
2009-08-03 15:30:00,33.82,33.85,33.77,33.8,150200.0,17.3033,17.3186,17.2777,17.293,150200.0
2009-08-03 15:40:00,33.79,33.84,33.75,33.82,161700.0,17.2879,17.3135,17.2675,17.3033,161700.0
2009-08-03 15:50:00,33.82,33.92,33.82,33.9,292400.0,17.3033,17.3544,17.3033,17.3442,292400.0
2009-08-04 09:30:00,33.82,34.05,33.76,34.0,54100.0,17.3033,17.421,17.2726,17.3954,54100.0
2009-08-04 09:40:00,34.0,34.05,33.96,34.01,40500.0,17.3954,17.421,17.3749,17.4005,40500.0
2009-08-04 09:50:00,34.01,34.07,33.98,34.03,41100.0,17.4005,17.4312,17.3851,17.4107,41100.0
2009-08-04 10:00:00,34.04,34.1,33.91,33.92,86600.0,17.4158,17.4465,17.3493,17.3544,86600.0
2009-08-04 10:10:00,33.9,33.95,33.79,33.81,69600.0,17.3442,17.3698,17.2879,17.2982,69600.0
2009-08-04 10:20:00,33.8,33.81,33.71,33.74,68300.0,17.293,17.2982,17.247,17.2624,68300.0
2009-08-04 10:30:00,33.74,33.75,33.69,33.74,52900.0,17.2624,17.2675,17.2368,17.2624,52900.0
2009-08-04 10:40:00,33.74,33.83,33.74,33.81,48800.0,17.2624,17.3084,17.2624,17.2982,48800.0
2009-08-04 10:50:00,33.81,33.83,33.8,33.82,43000.0,17.2982,17.3084,17.293,17.3033,43000.0
2009-08-04 11:00:00,33.82,33.92,33.81,33.92,47200.0,17.3033,17.3544,17.2982,17.3544,47200.0
2009-08-04 11:10:00,33.92,33.94,33.84,33.85,59400.0,17.3544,17.3647,17.3135,17.3186,59400.0
2009-08-04 11:20:00,33.85,33.87,33.8,33.87,58000.0,17.3186,17.3289,17.293,17.3289,58000.0
2009-08-04 11:30:00,33.86,33.89,33.83,33.84,39600.0,17.3237,17.3391,17.3084,17.3135,39600.0
2009-08-04 11:40:00,33.85,33.92,33.85,33.87,31400.0,17.3186,17.3544,17.3186,17.3289,31400.0
2009-08-04 11:50:00,33.86,33.89,33.83,33.88,23100.0,17.3237,17.3391,17.3084,17.334,23100.0
2009-08-04 12:00:00,33.88,33.89,33.85,33.88,15100.0,17.334,17.3391,17.3186,17.334,15100.0
2009-08-04 12:10:00,33.87,33.9,33.86,33.87,43500.0,17.3289,17.3442,17.3237,17.3289,43500.0
2009-08-04 12:20:00,33.88,33.92,33.86,33.86,36200.0,17.334,17.3544,17.3237,17.3237,36200.0
2009-08-04 12:30:00,33.86,33.87,33.79,33.8,74500.0,17.3237,17.3289,17.2879,17.293,74500.0
2009-08-04 12:40:00,33.79,33.8,33.79,33.8,10900.0,17.2879,17.293,17.2879,17.293,10900.0
2009-08-04 12:50:00,33.8,33.81,33.79,33.79,34600.0,17.293,17.2982,17.2879,17.2879,34600.0
2009-08-04 13:00:00,33.8,33.8,33.75,33.79,49900.0,17.293,17.293,17.2675,17.2879,49900.0
2009-08-04 13:10:00,33.8,33.8,33.79,33.8,25700.0,17.293,17.293,17.2879,17.293,25700.0
2009-08-04 13:20:00,33.79,33.81,33.78,33.8,34700.0,17.2879,17.2982,17.2828,17.293,34700.0
2009-08-04 13:30:00,33.8,33.8,33.76,33.79,43900.0,17.293,17.293,17.2726,17.2879,43900.0
2009-08-04 13:40:00,33.79,33.8,33.76,33.78,26600.0,17.2879,17.293,17.2726,17.2828,26600.0
2009-08-04 13:50:00,33.78,33.79,33.71,33.72,57700.0,17.2828,17.2879,17.247,17.2521,57700.0
2009-08-04 14:00:00,33.72,33.74,33.66,33.67,50800.0,17.2521,17.2624,17.2214,17.2265,50800.0
2009-08-04 14:10:00,33.68,33.69,33.62,33.66,50400.0,17.2317,17.2368,17.201,17.2214,50400.0
2009-08-04 14:20:00,33.68,33.74,33.67,33.68,39600.0,17.2317,17.2624,17.2265,17.2317,39600.0
2009-08-04 14:30:00,33.68,33.74,33.67,33.73,52000.0,17.2317,17.2624,17.2265,17.2572,52000.0
2009-08-04 14:40:00,33.73,33.74,33.69,33.69,32600.0,17.2572,17.2624,17.2368,17.2368,32600.0
2009-08-04 14:50:00,33.69,33.71,33.65,33.66,38200.0,17.2368,17.247,17.2163,17.2214,38200.0
2009-08-04 15:00:00,33.65,33.71,33.63,33.68,55700.0,17.2163,17.247,17.2061,17.2317,55700.0
2009-08-04 15:10:00,33.69,33.7,33.65,33.67,47300.0,17.2368,17.2419,17.2163,17.2265,47300.0
2009-08-04 15:20:00,33.67,33.72,33.66,33.67,65600.0,17.2265,17.2521,17.2214,17.2265,65600.0
2009-08-04 15:30:00,33.67,33.72,33.64,33.71,120600.0,17.2265,17.2521,17.2112,17.247,120600.0
2009-08-04 15:40:00,33.71,33.74,33.65,33.66,176300.0,17.247,17.2624,17.2163,17.2214,176300.0
2009-08-04 15:50:00,33.66,33.77,33.66,33.76,252200.0,17.2214,17.2777,17.2214,17.2726,252200.0
2009-08-05 09:30:00,33.85,34.73,33.82,33.86,280200.0,17.3186,17.7689,17.3033,17.3237,280200.0
2009-08-05 09:40:00,33.82,33.84,33.6,33.67,90200.0,17.3033,17.3135,17.1907,17.2265,90200.0
2009-08-05 09:50:00,33.67,33.7,33.6,33.61,23100.0,17.2265,17.2419,17.1907,17.1958,23100.0
2009-08-05 10:00:00,33.61,33.61,33.51,33.54,47100.0,17.1958,17.1958,17.1447,17.16,47100.0
2009-08-05 10:10:00,33.53,33.57,33.52,33.55,36600.0,17.1549,17.1754,17.1498,17.1651,36600.0
2009-08-05 10:20:00,33.55,33.69,33.55,33.6,39300.0,17.1651,17.2368,17.1651,17.1907,39300.0
2009-08-05 10:30:00,33.59,33.59,33.52,33.52,35500.0,17.1856,17.1856,17.1498,17.1498,35500.0
2009-08-05 10:40:00,33.53,33.54,33.46,33.46,42400.0,17.1549,17.16,17.1191,17.1191,42400.0
2009-08-05 10:50:00,33.47,33.55,33.46,33.53,39200.0,17.1242,17.1651,17.1191,17.1549,39200.0
2009-08-05 11:00:00,33.53,33.57,33.5,33.56,38500.0,17.1549,17.1754,17.1396,17.1703,38500.0
2009-08-05 11:10:00,33.57,33.57,33.54,33.54,30400.0,17.1754,17.1754,17.16,17.16,30400.0
2009-08-05 11:20:00,33.55,33.63,33.53,33.62,46300.0,17.1651,17.2061,17.1549,17.201,46300.0
2009-08-05 11:30:00,33.61,33.64,33.57,33.57,37800.0,17.1958,17.2112,17.1754,17.1754,37800.0
2009-08-05 11:40:00,33.57,33.59,33.56,33.58,24200.0,17.1754,17.1856,17.1703,17.1805,24200.0
2009-08-05 11:50:00,33.57,33.6,33.57,33.59,18700.0,17.1754,17.1907,17.1754,17.1856,18700.0
2009-08-05 12:00:00,33.58,33.61,33.55,33.56,27400.0,17.1805,17.1958,17.1651,17.1703,27400.0
2009-08-05 12:10:00,33.56,33.57,33.54,33.56,113400.0,17.1703,17.1754,17.16,17.1703,113400.0
2009-08-05 12:20:00,33.56,33.57,33.53,33.54,27200.0,17.1703,17.1754,17.1549,17.16,27200.0
2009-08-05 12:30:00,33.56,33.58,33.52,33.52,32600.0,17.1703,17.1805,17.1498,17.1498,32600.0
2009-08-05 12:40:00,33.52,33.55,33.51,33.54,28900.0,17.1498,17.1651,17.1447,17.16,28900.0
2009-08-05 12:50:00,33.55,33.57,33.54,33.55,18500.0,17.1651,17.1754,17.16,17.1651,18500.0
2009-08-05 13:00:00,33.55,33.56,33.48,33.52,58500.0,17.1651,17.1703,17.1293,17.1498,58500.0
2009-08-05 13:10:00,33.51,33.56,33.51,33.55,28800.0,17.1447,17.1703,17.1447,17.1651,28800.0
2009-08-05 13:20:00,33.55,33.68,33.53,33.67,45400.0,17.1651,17.2317,17.1549,17.2265,45400.0
2009-08-05 13:30:00,33.67,33.7,33.67,33.69,21500.0,17.2265,17.2419,17.2265,17.2368,21500.0
2009-08-05 13:40:00,33.69,33.72,33.62,33.62,29200.0,17.2368,17.2521,17.201,17.201,29200.0
2009-08-05 13:50:00,33.63,33.66,33.62,33.64,21400.0,17.2061,17.2214,17.201,17.2112,21400.0
2009-08-05 14:00:00,33.64,33.66,33.6,33.65,40200.0,17.2112,17.2214,17.1907,17.2163,40200.0
2009-08-05 14:10:00,33.66,33.68,33.65,33.66,25400.0,17.2214,17.2317,17.2163,17.2214,25400.0
2009-08-05 14:20:00,33.67,33.69,33.64,33.69,53600.0,17.2265,17.2368,17.2112,17.2368,53600.0
2009-08-05 14:30:00,33.69,33.72,33.68,33.71,42000.0,17.2368,17.2521,17.2317,17.247,42000.0
2009-08-05 14:40:00,33.71,33.78,33.71,33.78,83000.0,17.247,17.2828,17.247,17.2828,83000.0
2009-08-05 14:50:00,33.78,33.78,33.74,33.75,52300.0,17.2828,17.2828,17.2624,17.2675,52300.0
2009-08-05 15:00:00,33.76,33.76,33.7,33.71,48900.0,17.2726,17.2726,17.2419,17.247,48900.0
2009-08-05 15:10:00,33.7,33.76,33.66,33.75,104000.0,17.2419,17.2726,17.2214,17.2675,104000.0
2009-08-05 15:20:00,33.75,33.8,33.73,33.74,128900.0,17.2675,17.293,17.2572,17.2624,128900.0
2009-08-05 15:30:00,33.74,33.75,33.64,33.67,85500.0,17.2624,17.2675,17.2112,17.2265,85500.0
2009-08-05 15:40:00,33.67,33.69,33.65,33.68,72700.0,17.2265,17.2368,17.2163,17.2317,72700.0
2009-08-05 15:50:00,33.67,33.73,33.65,33.67,165500.0,17.2265,17.2572,17.2163,17.2265,165500.0
2009-08-06 09:30:00,33.75,33.84,33.61,33.68,59200.0,17.2675,17.3135,17.1958,17.2317,59200.0
2009-08-06 09:40:00,33.67,33.77,33.55,33.75,75800.0,17.2265,17.2777,17.1651,17.2675,75800.0
2009-08-06 09:50:00,33.75,33.84,33.69,33.8,51200.0,17.2675,17.3135,17.2368,17.293,51200.0
2009-08-06 10:00:00,33.8,33.93,33.78,33.87,110400.0,17.293,17.3596,17.2828,17.3289,110400.0
2009-08-06 10:10:00,33.87,33.93,33.84,33.87,75300.0,17.3289,17.3596,17.3135,17.3289,75300.0
2009-08-06 10:20:00,33.87,33.87,33.68,33.68,86300.0,17.3289,17.3289,17.2317,17.2317,86300.0
2009-08-06 10:30:00,33.66,33.69,33.54,33.6,87100.0,17.2214,17.2368,17.16,17.1907,87100.0
2009-08-06 10:40:00,33.6,33.73,33.59,33.62,110500.0,17.1907,17.2572,17.1856,17.201,110500.0
2009-08-06 10:50:00,33.62,33.64,33.53,33.63,112900.0,17.201,17.2112,17.1549,17.2061,112900.0
2009-08-06 11:00:00,33.62,33.64,33.6,33.62,33900.0,17.201,17.2112,17.1907,17.201,33900.0
2009-08-06 11:10:00,33.61,33.68,33.6,33.63,54100.0,17.1958,17.2317,17.1907,17.2061,54100.0
2009-08-06 11:20:00,33.63,33.64,33.59,33.6,96100.0,17.2061,17.2112,17.1856,17.1907,96100.0
2009-08-06 11:30:00,33.6,33.73,33.59,33.73,61700.0,17.1907,17.2572,17.1856,17.2572,61700.0
2009-08-06 11:40:00,33.73,33.81,33.71,33.81,47000.0,17.2572,17.2982,17.247,17.2982,47000.0
2009-08-06 11:50:00,33.81,33.81,33.78,33.79,43300.0,17.2982,17.2982,17.2828,17.2879,43300.0
2009-08-06 12:00:00,33.8,33.81,33.77,33.79,35200.0,17.293,17.2982,17.2777,17.2879,35200.0
2009-08-06 12:10:00,33.78,33.78,33.72,33.72,45700.0,17.2828,17.2828,17.2521,17.2521,45700.0
2009-08-06 12:20:00,33.71,33.72,33.65,33.65,33200.0,17.247,17.2521,17.2163,17.2163,33200.0
2009-08-06 12:30:00,33.66,33.69,33.65,33.67,29300.0,17.2214,17.2368,17.2163,17.2265,29300.0
2009-08-06 12:40:00,33.67,33.68,33.63,33.66,78200.0,17.2265,17.2317,17.2061,17.2214,78200.0
2009-08-06 12:50:00,33.65,33.65,33.58,33.62,135600.0,17.2163,17.2163,17.1805,17.201,135600.0
2009-08-06 13:00:00,33.62,33.72,33.6,33.71,33800.0,17.201,17.2521,17.1907,17.247,33800.0
2009-08-06 13:10:00,33.71,33.72,33.7,33.72,14700.0,17.247,17.2521,17.2419,17.2521,14700.0
2009-08-06 13:20:00,33.72,33.76,33.71,33.76,18300.0,17.2521,17.2726,17.247,17.2726,18300.0
2009-08-06 13:30:00,33.76,33.83,33.75,33.82,36000.0,17.2726,17.3084,17.2675,17.3033,36000.0
2009-08-06 13:40:00,33.81,33.82,33.73,33.74,33200.0,17.2982,17.3033,17.2572,17.2624,33200.0
2009-08-06 13:50:00,33.74,33.77,33.74,33.75,16800.0,17.2624,17.2777,17.2624,17.2675,16800.0
2009-08-06 14:00:00,33.75,33.75,33.69,33.73,37700.0,17.2675,17.2675,17.2368,17.2572,37700.0
2009-08-06 14:10:00,33.73,33.76,33.71,33.76,24800.0,17.2572,17.2726,17.247,17.2726,24800.0
2009-08-06 14:20:00,33.76,33.82,33.75,33.81,72600.0,17.2726,17.3033,17.2675,17.2982,72600.0
2009-08-06 14:30:00,33.8,33.81,33.75,33.79,35000.0,17.293,17.2982,17.2675,17.2879,35000.0
2009-08-06 14:40:00,33.79,33.8,33.74,33.75,57400.0,17.2879,17.293,17.2624,17.2675,57400.0
2009-08-06 14:50:00,33.76,33.78,33.72,33.73,37500.0,17.2726,17.2828,17.2521,17.2572,37500.0
2009-08-06 15:00:00,33.72,33.76,33.71,33.76,63500.0,17.2521,17.2726,17.247,17.2726,63500.0
2009-08-06 15:10:00,33.75,33.77,33.69,33.74,74100.0,17.2675,17.2777,17.2368,17.2624,74100.0
2009-08-06 15:20:00,33.75,33.77,33.68,33.77,127600.0,17.2675,17.2777,17.2317,17.2777,127600.0
2009-08-06 15:30:00,33.78,33.78,33.73,33.76,57100.0,17.2828,17.2828,17.2572,17.2726,57100.0
2009-08-06 15:40:00,33.76,33.82,33.76,33.81,82800.0,17.2726,17.3033,17.2726,17.2982,82800.0
2009-08-06 15:50:00,33.81,33.83,33.76,33.79,142500.0,17.2982,17.3084,17.2726,17.2879,142500.0
2009-08-07 09:30:00,34.08,34.2,33.9,34.03,78100.0,17.4363,17.4977,17.3442,17.4107,78100.0
2009-08-07 09:40:00,34.02,34.05,33.86,33.88,59200.0,17.4056,17.421,17.3237,17.334,59200.0
2009-08-07 09:50:00,33.88,33.89,33.7,33.7,84000.0,17.334,17.3391,17.2419,17.2419,84000.0
2009-08-07 10:00:00,33.69,33.69,33.54,33.54,85100.0,17.2368,17.2368,17.16,17.16,85100.0
2009-08-07 10:10:00,33.54,33.55,33.45,33.5,176600.0,17.16,17.1651,17.114,17.1396,176600.0
2009-08-07 10:20:00,33.49,33.5,33.46,33.5,127000.0,17.1344,17.1396,17.1191,17.1396,127000.0
2009-08-07 10:30:00,33.5,33.64,33.43,33.63,91200.0,17.1396,17.2112,17.1037,17.2061,91200.0
2009-08-07 10:40:00,33.62,33.68,33.56,33.56,96600.0,17.201,17.2317,17.1703,17.1703,96600.0
2009-08-07 10:50:00,33.56,33.57,33.5,33.55,167500.0,17.1703,17.1754,17.1396,17.1651,167500.0
2009-08-07 11:00:00,33.54,33.62,33.54,33.56,68400.0,17.16,17.201,17.16,17.1703,68400.0
2009-08-07 11:10:00,33.57,33.6,33.54,33.57,78800.0,17.1754,17.1907,17.16,17.1754,78800.0
2009-08-07 11:20:00,33.58,33.6,33.53,33.59,109900.0,17.1805,17.1907,17.1549,17.1856,109900.0
2009-08-07 11:30:00,33.6,33.76,33.59,33.75,101500.0,17.1907,17.2726,17.1856,17.2675,101500.0
2009-08-07 11:40:00,33.75,33.76,33.61,33.63,85700.0,17.2675,17.2726,17.1958,17.2061,85700.0
2009-08-07 11:50:00,33.63,33.7,33.62,33.68,22900.0,17.2061,17.2419,17.201,17.2317,22900.0
2009-08-07 12:00:00,33.7,33.72,33.68,33.7,25800.0,17.2419,17.2521,17.2317,17.2419,25800.0
2009-08-07 12:10:00,33.71,33.72,33.7,33.71,19500.0,17.247,17.2521,17.2419,17.247,19500.0
2009-08-07 12:20:00,33.72,33.77,33.72,33.76,26500.0,17.2521,17.2777,17.2521,17.2726,26500.0
2009-08-07 12:30:00,33.76,33.8,33.76,33.8,32100.0,17.2726,17.293,17.2726,17.293,32100.0
2009-08-07 12:40:00,33.8,33.84,33.79,33.83,29800.0,17.293,17.3135,17.2879,17.3084,29800.0
2009-08-07 12:50:00,33.82,33.87,33.8,33.84,58800.0,17.3033,17.3289,17.293,17.3135,58800.0
2009-08-07 13:00:00,33.85,33.85,33.7,33.72,146600.0,17.3186,17.3186,17.2419,17.2521,146600.0
2009-08-07 13:10:00,33.71,33.76,33.69,33.76,75200.0,17.247,17.2726,17.2368,17.2726,75200.0
2009-08-07 13:20:00,33.76,33.8,33.74,33.74,98000.0,17.2726,17.293,17.2624,17.2624,98000.0
2009-08-07 13:30:00,33.76,33.8,33.7,33.71,110200.0,17.2726,17.293,17.2419,17.247,110200.0
2009-08-07 13:40:00,33.72,33.74,33.64,33.66,110600.0,17.2521,17.2624,17.2112,17.2214,110600.0
2009-08-07 13:50:00,33.66,33.66,33.64,33.65,61300.0,17.2214,17.2214,17.2112,17.2163,61300.0
2009-08-07 14:00:00,33.65,33.66,33.64,33.65,45600.0,17.2163,17.2214,17.2112,17.2163,45600.0
2009-08-07 14:10:00,33.65,33.69,33.63,33.68,64400.0,17.2163,17.2368,17.2061,17.2317,64400.0
2009-08-07 14:20:00,33.69,33.74,33.66,33.67,56900.0,17.2368,17.2624,17.2214,17.2265,56900.0
2009-08-07 14:30:00,33.67,33.68,33.58,33.59,113800.0,17.2265,17.2317,17.1805,17.1856,113800.0
2009-08-07 14:40:00,33.59,33.61,33.57,33.59,81000.0,17.1856,17.1958,17.1754,17.1856,81000.0
2009-08-07 14:50:00,33.59,33.59,33.53,33.53,99500.0,17.1856,17.1856,17.1549,17.1549,99500.0
2009-08-07 15:00:00,33.53,33.59,33.5,33.59,157400.0,17.1549,17.1856,17.1396,17.1856,157400.0
2009-08-07 15:10:00,33.59,33.66,33.59,33.66,50500.0,17.1856,17.2214,17.1856,17.2214,50500.0
2009-08-07 15:20:00,33.65,33.74,33.63,33.72,60500.0,17.2163,17.2624,17.2061,17.2521,60500.0
2009-08-07 15:30:00,33.72,33.74,33.69,33.71,87500.0,17.2521,17.2624,17.2368,17.247,87500.0
2009-08-07 15:40:00,33.71,33.71,33.65,33.67,84800.0,17.247,17.247,17.2163,17.2265,84800.0
2009-08-07 15:50:00,33.67,33.73,33.62,33.63,142000.0,17.2265,17.2572,17.201,17.2061,142000.0
2009-08-10 09:30:00,33.55,33.66,33.51,33.52,94900.0,17.1651,17.2214,17.1447,17.1498,94900.0
2009-08-10 09:40:00,33.54,33.54,33.16,33.24,126200.0,17.16,17.16,16.9656,17.0065,126200.0
2009-08-10 09:50:00,33.26,33.27,33.19,33.21,67800.0,17.0168,17.0219,16.981,16.9912,67800.0
2009-08-10 10:00:00,33.2,33.22,33.11,33.15,74000.0,16.9861,16.9963,16.94,16.9605,74000.0
2009-08-10 10:10:00,33.16,33.21,33.13,33.2,78600.0,16.9656,16.9912,16.9503,16.9861,78600.0
2009-08-10 10:20:00,33.2,33.32,33.2,33.26,95500.0,16.9861,17.0475,16.9861,17.0168,95500.0
2009-08-10 10:30:00,33.25,33.28,33.15,33.17,89000.0,17.0117,17.027,16.9605,16.9707,89000.0
2009-08-10 10:40:00,33.18,33.25,33.17,33.23,55900.0,16.9758,17.0117,16.9707,17.0014,55900.0
2009-08-10 10:50:00,33.22,33.24,33.17,33.19,54100.0,16.9963,17.0065,16.9707,16.981,54100.0
2009-08-10 11:00:00,33.18,33.27,33.18,33.26,41000.0,16.9758,17.0219,16.9758,17.0168,41000.0
2009-08-10 11:10:00,33.26,33.35,33.25,33.31,159500.0,17.0168,17.0628,17.0117,17.0424,159500.0
2009-08-10 11:20:00,33.31,33.32,33.3,33.31,25600.0,17.0424,17.0475,17.0372,17.0424,25600.0
2009-08-10 11:30:00,33.32,33.34,33.28,33.31,45200.0,17.0475,17.0577,17.027,17.0424,45200.0
2009-08-10 11:40:00,33.32,33.32,33.25,33.25,43400.0,17.0475,17.0475,17.0117,17.0117,43400.0
2009-08-10 11:50:00,33.25,33.26,33.23,33.23,35900.0,17.0117,17.0168,17.0014,17.0014,35900.0
2009-08-10 12:00:00,33.23,33.28,33.23,33.23,44300.0,17.0014,17.027,17.0014,17.0014,44300.0
2009-08-10 12:10:00,33.24,33.27,33.24,33.25,49400.0,17.0065,17.0219,17.0065,17.0117,49400.0
2009-08-10 12:20:00,33.25,33.25,33.22,33.24,18900.0,17.0117,17.0117,16.9963,17.0065,18900.0
2009-08-10 12:30:00,33.24,33.27,33.21,33.23,39600.0,17.0065,17.0219,16.9912,17.0014,39600.0
2009-08-10 12:40:00,33.22,33.3,33.22,33.26,48800.0,16.9963,17.0372,16.9963,17.0168,48800.0
2009-08-10 12:50:00,33.26,33.28,33.25,33.26,23600.0,17.0168,17.027,17.0117,17.0168,23600.0
2009-08-10 13:00:00,33.26,33.32,33.25,33.31,65500.0,17.0168,17.0475,17.0117,17.0424,65500.0
2009-08-10 13:10:00,33.3,33.31,33.25,33.26,43500.0,17.0372,17.0424,17.0117,17.0168,43500.0
2009-08-10 13:20:00,33.25,33.3,33.23,33.28,60100.0,17.0117,17.0372,17.0014,17.027,60100.0
2009-08-10 13:30:00,33.28,33.31,33.27,33.28,31000.0,17.027,17.0424,17.0219,17.027,31000.0
2009-08-10 13:40:00,33.28,33.33,33.27,33.32,29100.0,17.027,17.0526,17.0219,17.0475,29100.0
2009-08-10 13:50:00,33.32,33.33,33.29,33.32,34100.0,17.0475,17.0526,17.0321,17.0475,34100.0
2009-08-10 14:00:00,33.32,33.33,33.3,33.33,27400.0,17.0475,17.0526,17.0372,17.0526,27400.0
2009-08-10 14:10:00,33.32,33.35,33.27,33.3,69300.0,17.0475,17.0628,17.0219,17.0372,69300.0
2009-08-10 14:20:00,33.3,33.31,33.25,33.29,60900.0,17.0372,17.0424,17.0117,17.0321,60900.0
2009-08-10 14:30:00,33.29,33.33,33.27,33.31,20500.0,17.0321,17.0526,17.0219,17.0424,20500.0
2009-08-10 14:40:00,33.32,33.39,33.31,33.39,33800.0,17.0475,17.0833,17.0424,17.0833,33800.0
2009-08-10 14:50:00,33.39,33.45,33.37,33.44,60800.0,17.0833,17.114,17.073,17.1089,60800.0
2009-08-10 15:00:00,33.44,33.47,33.42,33.45,51800.0,17.1089,17.1242,17.0986,17.114,51800.0
2009-08-10 15:10:00,33.45,33.46,33.41,33.45,77000.0,17.114,17.1191,17.0935,17.114,77000.0
2009-08-10 15:20:00,33.44,33.47,33.42,33.46,41500.0,17.1089,17.1242,17.0986,17.1191,41500.0
2009-08-10 15:30:00,33.47,33.54,33.46,33.51,59800.0,17.1242,17.16,17.1191,17.1447,59800.0
2009-08-10 15:40:00,33.51,33.61,33.48,33.58,103700.0,17.1447,17.1958,17.1293,17.1805,103700.0
2009-08-10 15:50:00,33.59,33.64,33.57,33.64,138500.0,17.1856,17.2112,17.1754,17.2112,138500.0
2009-08-11 09:30:00,33.55,33.65,33.53,33.6,57400.0,17.1651,17.2163,17.1549,17.1907,57400.0
2009-08-11 09:40:00,33.6,33.62,33.34,33.45,32700.0,17.1907,17.201,17.0577,17.114,32700.0
2009-08-11 09:50:00,33.45,33.54,33.44,33.54,31000.0,17.114,17.16,17.1089,17.16,31000.0
2009-08-11 10:00:00,33.52,33.52,33.36,33.43,59800.0,17.1498,17.1498,17.0679,17.1037,59800.0
2009-08-11 10:10:00,33.43,33.44,33.38,33.38,28900.0,17.1037,17.1089,17.0782,17.0782,28900.0
2009-08-11 10:20:00,33.38,33.4,33.37,33.39,26400.0,17.0782,17.0884,17.073,17.0833,26400.0
2009-08-11 10:30:00,33.38,33.4,33.22,33.24,245600.0,17.0782,17.0884,16.9963,17.0065,245600.0
2009-08-11 10:40:00,33.25,33.29,33.24,33.28,154500.0,17.0117,17.0321,17.0065,17.027,154500.0
2009-08-11 10:50:00,33.28,33.38,33.27,33.34,46400.0,17.027,17.0782,17.0219,17.0577,46400.0
2009-08-11 11:00:00,33.33,33.33,33.26,33.28,65100.0,17.0526,17.0526,17.0168,17.027,65100.0
2009-08-11 11:10:00,33.29,33.39,33.29,33.37,47600.0,17.0321,17.0833,17.0321,17.073,47600.0
2009-08-11 11:20:00,33.38,33.43,33.37,33.41,48000.0,17.0782,17.1037,17.073,17.0935,48000.0
2009-08-11 11:30:00,33.41,33.42,33.38,33.41,29400.0,17.0935,17.0986,17.0782,17.0935,29400.0
2009-08-11 11:40:00,33.4,33.45,33.4,33.45,29400.0,17.0884,17.114,17.0884,17.114,29400.0
2009-08-11 11:50:00,33.45,33.52,33.45,33.49,32500.0,17.114,17.1498,17.114,17.1344,32500.0
2009-08-11 12:00:00,33.49,33.52,33.49,33.5,28600.0,17.1344,17.1498,17.1344,17.1396,28600.0
2009-08-11 12:10:00,33.51,33.53,33.5,33.53,34200.0,17.1447,17.1549,17.1396,17.1549,34200.0
2009-08-11 12:20:00,33.53,33.56,33.47,33.48,41600.0,17.1549,17.1703,17.1242,17.1293,41600.0
2009-08-11 12:30:00,33.49,33.49,33.42,33.43,24800.0,17.1344,17.1344,17.0986,17.1037,24800.0
2009-08-11 12:40:00,33.43,33.43,33.37,33.37,31400.0,17.1037,17.1037,17.073,17.073,31400.0
2009-08-11 12:50:00,33.38,33.4,33.36,33.37,53300.0,17.0782,17.0884,17.0679,17.073,53300.0
2009-08-11 13:00:00,33.37,33.39,33.37,33.39,30500.0,17.073,17.0833,17.073,17.0833,30500.0
2009-08-11 13:10:00,33.38,33.41,33.38,33.4,40400.0,17.0782,17.0935,17.0782,17.0884,40400.0
2009-08-11 13:20:00,33.41,33.42,33.39,33.39,36200.0,17.0935,17.0986,17.0833,17.0833,36200.0
2009-08-11 13:30:00,33.39,33.46,33.39,33.42,44500.0,17.0833,17.1191,17.0833,17.0986,44500.0
2009-08-11 13:40:00,33.41,33.44,33.37,33.42,38900.0,17.0935,17.1089,17.073,17.0986,38900.0
2009-08-11 13:50:00,33.43,33.47,33.42,33.44,36900.0,17.1037,17.1242,17.0986,17.1089,36900.0
2009-08-11 14:00:00,33.44,33.46,33.42,33.45,43000.0,17.1089,17.1191,17.0986,17.114,43000.0
2009-08-11 14:10:00,33.45,33.46,33.43,33.45,36500.0,17.114,17.1191,17.1037,17.114,36500.0
2009-08-11 14:20:00,33.46,33.49,33.44,33.48,48500.0,17.1191,17.1344,17.1089,17.1293,48500.0
2009-08-11 14:30:00,33.48,33.48,33.4,33.41,91700.0,17.1293,17.1293,17.0884,17.0935,91700.0
2009-08-11 14:40:00,33.41,33.43,33.38,33.42,60600.0,17.0935,17.1037,17.0782,17.0986,60600.0
2009-08-11 14:50:00,33.42,33.53,33.42,33.48,92500.0,17.0986,17.1549,17.0986,17.1293,92500.0
2009-08-11 15:00:00,33.49,33.51,33.44,33.45,48400.0,17.1344,17.1447,17.1089,17.114,48400.0
2009-08-11 15:10:00,33.45,33.46,33.43,33.45,32800.0,17.114,17.1191,17.1037,17.114,32800.0
2009-08-11 15:20:00,33.44,33.51,33.42,33.51,60100.0,17.1089,17.1447,17.0986,17.1447,60100.0
2009-08-11 15:30:00,33.5,33.52,33.48,33.5,59400.0,17.1396,17.1498,17.1293,17.1396,59400.0
2009-08-11 15:40:00,33.49,33.55,33.47,33.54,98600.0,17.1344,17.1651,17.1242,17.16,98600.0
2009-08-11 15:50:00,33.53,33.56,33.45,33.47,239900.0,17.1549,17.1703,17.114,17.1242,239900.0
2009-08-12 09:30:00,33.34,33.57,33.33,33.39,65300.0,17.0577,17.1754,17.0526,17.0833,65300.0
2009-08-12 09:40:00,33.42,33.44,33.35,33.38,42300.0,17.0986,17.1089,17.0628,17.0782,42300.0
2009-08-12 09:50:00,33.39,33.52,33.38,33.52,38000.0,17.0833,17.1498,17.0782,17.1498,38000.0
2009-08-12 10:00:00,33.53,33.82,33.53,33.76,85800.0,17.1549,17.3033,17.1549,17.2726,85800.0
2009-08-12 10:10:00,33.75,33.79,33.67,33.7,68700.0,17.2675,17.2879,17.2265,17.2419,68700.0
2009-08-12 10:20:00,33.7,33.74,33.65,33.67,58600.0,17.2419,17.2624,17.2163,17.2265,58600.0
2009-08-12 10:30:00,33.7,33.72,33.65,33.71,61500.0,17.2419,17.2521,17.2163,17.247,61500.0
2009-08-12 10:40:00,33.72,33.72,33.57,33.67,134700.0,17.2521,17.2521,17.1754,17.2265,134700.0
2009-08-12 10:50:00,33.67,33.71,33.66,33.7,48600.0,17.2265,17.247,17.2214,17.2419,48600.0
2009-08-12 11:00:00,33.69,33.73,33.69,33.73,50500.0,17.2368,17.2572,17.2368,17.2572,50500.0
2009-08-12 11:10:00,33.73,33.8,33.72,33.79,72000.0,17.2572,17.293,17.2521,17.2879,72000.0
2009-08-12 11:20:00,33.79,33.8,33.75,33.76,40800.0,17.2879,17.293,17.2675,17.2726,40800.0
2009-08-12 11:30:00,33.76,33.84,33.76,33.84,72900.0,17.2726,17.3135,17.2726,17.3135,72900.0
2009-08-12 11:40:00,33.84,33.84,33.71,33.75,142100.0,17.3135,17.3135,17.247,17.2675,142100.0
2009-08-12 11:50:00,33.75,33.75,33.67,33.68,23400.0,17.2675,17.2675,17.2265,17.2317,23400.0
2009-08-12 12:00:00,33.69,33.8,33.68,33.8,66200.0,17.2368,17.293,17.2317,17.293,66200.0
2009-08-12 12:10:00,33.8,33.81,33.73,33.74,26700.0,17.293,17.2982,17.2572,17.2624,26700.0
2009-08-12 12:20:00,33.74,33.75,33.73,33.74,17800.0,17.2624,17.2675,17.2572,17.2624,17800.0
2009-08-12 12:30:00,33.75,33.8,33.74,33.79,39400.0,17.2675,17.293,17.2624,17.2879,39400.0
2009-08-12 12:40:00,33.78,33.8,33.74,33.75,26400.0,17.2828,17.293,17.2624,17.2675,26400.0
2009-08-12 12:50:00,33.75,33.81,33.75,33.81,104100.0,17.2675,17.2982,17.2675,17.2982,104100.0
2009-08-12 13:00:00,33.8,33.81,33.77,33.8,71800.0,17.293,17.2982,17.2777,17.293,71800.0
2009-08-12 13:10:00,33.8,33.85,33.8,33.85,45300.0,17.293,17.3186,17.293,17.3186,45300.0
2009-08-12 13:20:00,33.85,33.85,33.81,33.84,29400.0,17.3186,17.3186,17.2982,17.3135,29400.0
2009-08-12 13:30:00,33.84,33.85,33.83,33.84,12600.0,17.3135,17.3186,17.3084,17.3135,12600.0
2009-08-12 13:40:00,33.84,33.85,33.82,33.82,26200.0,17.3135,17.3186,17.3033,17.3033,26200.0
2009-08-12 13:50:00,33.82,33.85,33.76,33.8,102700.0,17.3033,17.3186,17.2726,17.293,102700.0
2009-08-12 14:00:00,33.8,33.82,33.79,33.79,29500.0,17.293,17.3033,17.2879,17.2879,29500.0
2009-08-12 14:10:00,33.8,33.87,33.69,33.76,61400.0,17.293,17.3289,17.2368,17.2726,61400.0
2009-08-12 14:20:00,33.74,33.78,33.69,33.76,65200.0,17.2624,17.2828,17.2368,17.2726,65200.0
2009-08-12 14:30:00,33.75,33.78,33.66,33.68,62500.0,17.2675,17.2828,17.2214,17.2317,62500.0
2009-08-12 14:40:00,33.69,33.74,33.68,33.73,56200.0,17.2368,17.2624,17.2317,17.2572,56200.0
2009-08-12 14:50:00,33.73,33.93,33.7,33.93,94000.0,17.2572,17.3596,17.2419,17.3596,94000.0
2009-08-12 15:00:00,33.93,33.96,33.85,33.88,54600.0,17.3596,17.3749,17.3186,17.334,54600.0
2009-08-12 15:10:00,33.87,33.93,33.84,33.91,55400.0,17.3289,17.3596,17.3135,17.3493,55400.0
2009-08-12 15:20:00,33.9,33.95,33.9,33.93,44300.0,17.3442,17.3698,17.3442,17.3596,44300.0
2009-08-12 15:30:00,33.93,33.94,33.84,33.86,76300.0,17.3596,17.3647,17.3135,17.3237,76300.0
2009-08-12 15:40:00,33.86,33.92,33.76,33.77,149600.0,17.3237,17.3544,17.2726,17.2777,149600.0
2009-08-12 15:50:00,33.77,33.8,33.66,33.7,244600.0,17.2777,17.293,17.2214,17.2419,244600.0
2009-08-13 09:30:00,33.75,33.75,33.45,33.51,100300.0,17.2675,17.2675,17.114,17.1447,100300.0
2009-08-13 09:40:00,33.52,33.57,33.45,33.49,56600.0,17.1498,17.1754,17.114,17.1344,56600.0
2009-08-13 09:50:00,33.49,33.55,33.4,33.4,55800.0,17.1344,17.1651,17.0884,17.0884,55800.0
2009-08-13 10:00:00,33.4,33.43,33.35,33.38,60600.0,17.0884,17.1037,17.0628,17.0782,60600.0
2009-08-13 10:10:00,33.38,33.44,33.34,33.37,110300.0,17.0782,17.1089,17.0577,17.073,110300.0
2009-08-13 10:20:00,33.37,33.43,33.36,33.42,37500.0,17.073,17.1037,17.0679,17.0986,37500.0
2009-08-13 10:30:00,33.43,33.53,33.39,33.49,48600.0,17.1037,17.1549,17.0833,17.1344,48600.0
2009-08-13 10:40:00,33.48,33.66,33.48,33.6,50700.0,17.1293,17.2214,17.1293,17.1907,50700.0
2009-08-13 10:50:00,33.6,33.6,33.52,33.52,27900.0,17.1907,17.1907,17.1498,17.1498,27900.0
2009-08-13 11:00:00,33.51,33.53,33.48,33.52,39100.0,17.1447,17.1549,17.1293,17.1498,39100.0
2009-08-13 11:10:00,33.52,33.57,33.51,33.57,28900.0,17.1498,17.1754,17.1447,17.1754,28900.0
2009-08-13 11:20:00,33.56,33.61,33.54,33.6,26900.0,17.1703,17.1958,17.16,17.1907,26900.0
2009-08-13 11:30:00,33.6,33.61,33.54,33.58,34100.0,17.1907,17.1958,17.16,17.1805,34100.0
2009-08-13 11:40:00,33.58,33.58,33.54,33.55,16200.0,17.1805,17.1805,17.16,17.1651,16200.0
2009-08-13 11:50:00,33.54,33.55,33.5,33.54,20500.0,17.16,17.1651,17.1396,17.16,20500.0
2009-08-13 12:00:00,33.55,33.57,33.53,33.54,22600.0,17.1651,17.1754,17.1549,17.16,22600.0
2009-08-13 12:10:00,33.53,33.54,33.5,33.52,13200.0,17.1549,17.16,17.1396,17.1498,13200.0
2009-08-13 12:20:00,33.52,33.52,33.5,33.5,20400.0,17.1498,17.1498,17.1396,17.1396,20400.0
2009-08-13 12:30:00,33.51,33.51,33.5,33.5,21100.0,17.1447,17.1447,17.1396,17.1396,21100.0
2009-08-13 12:40:00,33.5,33.51,33.45,33.45,29900.0,17.1396,17.1447,17.114,17.114,29900.0
2009-08-13 12:50:00,33.46,33.54,33.46,33.53,38100.0,17.1191,17.16,17.1191,17.1549,38100.0
2009-08-13 13:00:00,33.54,33.67,33.54,33.64,45500.0,17.16,17.2265,17.16,17.2112,45500.0
2009-08-13 13:10:00,33.64,33.66,33.52,33.53,37000.0,17.2112,17.2214,17.1498,17.1549,37000.0
2009-08-13 13:20:00,33.52,33.52,33.46,33.47,37900.0,17.1498,17.1498,17.1191,17.1242,37900.0
2009-08-13 13:30:00,33.47,33.52,33.47,33.51,19500.0,17.1242,17.1498,17.1242,17.1447,19500.0
2009-08-13 13:40:00,33.52,33.52,33.49,33.52,17100.0,17.1498,17.1498,17.1344,17.1498,17100.0
2009-08-13 13:50:00,33.52,33.52,33.43,33.45,22700.0,17.1498,17.1498,17.1037,17.114,22700.0
2009-08-13 14:00:00,33.44,33.45,33.4,33.43,30500.0,17.1089,17.114,17.0884,17.1037,30500.0
2009-08-13 14:10:00,33.42,33.44,33.37,33.41,44100.0,17.0986,17.1089,17.073,17.0935,44100.0
2009-08-13 14:20:00,33.41,33.44,33.38,33.43,40300.0,17.0935,17.1089,17.0782,17.1037,40300.0
2009-08-13 14:30:00,33.43,33.49,33.41,33.41,72900.0,17.1037,17.1344,17.0935,17.0935,72900.0
2009-08-13 14:40:00,33.41,33.43,33.39,33.41,31600.0,17.0935,17.1037,17.0833,17.0935,31600.0
2009-08-13 14:50:00,33.42,33.47,33.41,33.44,26900.0,17.0986,17.1242,17.0935,17.1089,26900.0
2009-08-13 15:00:00,33.43,33.46,33.43,33.45,24100.0,17.1037,17.1191,17.1037,17.114,24100.0
2009-08-13 15:10:00,33.46,33.62,33.45,33.6,60200.0,17.1191,17.201,17.114,17.1907,60200.0
2009-08-13 15:20:00,33.6,33.63,33.59,33.59,82600.0,17.1907,17.2061,17.1856,17.1856,82600.0
2009-08-13 15:30:00,33.59,33.61,33.53,33.54,170000.0,17.1856,17.1958,17.1549,17.16,170000.0
2009-08-13 15:40:00,33.54,33.61,33.53,33.56,132500.0,17.16,17.1958,17.1549,17.1703,132500.0
2009-08-13 15:50:00,33.56,33.61,33.53,33.61,147000.0,17.1703,17.1958,17.1549,17.1958,147000.0
2009-08-14 09:30:00,33.63,33.72,33.52,33.61,49700.0,17.2061,17.2521,17.1498,17.1958,49700.0
2009-08-14 09:40:00,33.63,33.76,33.6,33.68,45000.0,17.2061,17.2726,17.1907,17.2317,45000.0
2009-08-14 09:50:00,33.67,33.73,33.57,33.6,56100.0,17.2265,17.2572,17.1754,17.1907,56100.0
2009-08-14 10:00:00,33.59,33.59,33.5,33.51,40400.0,17.1856,17.1856,17.1396,17.1447,40400.0
2009-08-14 10:10:00,33.51,33.55,33.33,33.38,93200.0,17.1447,17.1651,17.0526,17.0782,93200.0
2009-08-14 10:20:00,33.38,33.38,33.33,33.36,45300.0,17.0782,17.0782,17.0526,17.0679,45300.0
2009-08-14 10:30:00,33.36,33.4,33.35,33.38,35400.0,17.0679,17.0884,17.0628,17.0782,35400.0
2009-08-14 10:40:00,33.37,33.41,33.32,33.35,50200.0,17.073,17.0935,17.0475,17.0628,50200.0
2009-08-14 10:50:00,33.34,33.34,33.25,33.27,88800.0,17.0577,17.0577,17.0117,17.0219,88800.0
2009-08-14 11:00:00,33.27,33.35,33.23,33.35,63400.0,17.0219,17.0628,17.0014,17.0628,63400.0
2009-08-14 11:10:00,33.35,33.38,33.3,33.32,48000.0,17.0628,17.0782,17.0372,17.0475,48000.0
2009-08-14 11:20:00,33.32,33.33,33.26,33.27,27800.0,17.0475,17.0526,17.0168,17.0219,27800.0
2009-08-14 11:30:00,33.26,33.4,33.22,33.4,44700.0,17.0168,17.0884,16.9963,17.0884,44700.0
2009-08-14 11:40:00,33.41,33.44,33.37,33.43,31300.0,17.0935,17.1089,17.073,17.1037,31300.0
2009-08-14 11:50:00,33.43,33.44,33.36,33.37,29800.0,17.1037,17.1089,17.0679,17.073,29800.0
2009-08-14 12:00:00,33.36,33.37,33.33,33.37,19700.0,17.0679,17.073,17.0526,17.073,19700.0
2009-08-14 12:10:00,33.37,33.39,33.34,33.37,25700.0,17.073,17.0833,17.0577,17.073,25700.0
2009-08-14 12:20:00,33.37,33.39,33.34,33.37,23300.0,17.073,17.0833,17.0577,17.073,23300.0
2009-08-14 12:30:00,33.36,33.39,33.32,33.39,13800.0,17.0679,17.0833,17.0475,17.0833,13800.0
2009-08-14 12:40:00,33.39,33.42,33.38,33.4,13300.0,17.0833,17.0986,17.0782,17.0884,13300.0
2009-08-14 12:50:00,33.4,33.47,33.4,33.47,16900.0,17.0884,17.1242,17.0884,17.1242,16900.0
2009-08-14 13:00:00,33.46,33.47,33.4,33.42,19600.0,17.1191,17.1242,17.0884,17.0986,19600.0
2009-08-14 13:10:00,33.42,33.43,33.39,33.42,29600.0,17.0986,17.1037,17.0833,17.0986,29600.0
2009-08-14 13:20:00,33.42,33.42,33.38,33.4,24000.0,17.0986,17.0986,17.0782,17.0884,24000.0
2009-08-14 13:30:00,33.39,33.4,33.33,33.35,40400.0,17.0833,17.0884,17.0526,17.0628,40400.0
2009-08-14 13:40:00,33.37,33.41,33.36,33.4,45900.0,17.073,17.0935,17.0679,17.0884,45900.0
2009-08-14 13:50:00,33.39,33.41,33.37,33.41,27400.0,17.0833,17.0935,17.073,17.0935,27400.0
2009-08-14 14:00:00,33.41,33.41,33.36,33.37,41400.0,17.0935,17.0935,17.0679,17.073,41400.0
2009-08-14 14:10:00,33.36,33.38,33.36,33.37,32300.0,17.0679,17.0782,17.0679,17.073,32300.0
2009-08-14 14:20:00,33.37,33.37,33.32,33.35,45300.0,17.073,17.073,17.0475,17.0628,45300.0
2009-08-14 14:30:00,33.35,33.36,33.31,33.35,40100.0,17.0628,17.0679,17.0424,17.0628,40100.0
2009-08-14 14:40:00,33.34,33.38,33.34,33.35,33900.0,17.0577,17.0782,17.0577,17.0628,33900.0
2009-08-14 14:50:00,33.34,33.37,33.3,33.34,33000.0,17.0577,17.073,17.0372,17.0577,33000.0
2009-08-14 15:00:00,33.33,33.37,33.32,33.35,57900.0,17.0526,17.073,17.0475,17.0628,57900.0
2009-08-14 15:10:00,33.34,33.37,33.28,33.33,80900.0,17.0577,17.073,17.027,17.0526,80900.0
2009-08-14 15:20:00,33.33,33.35,33.3,33.32,41600.0,17.0526,17.0628,17.0372,17.0475,41600.0
2009-08-14 15:30:00,33.32,33.39,33.32,33.38,57300.0,17.0475,17.0833,17.0475,17.0782,57300.0
2009-08-14 15:40:00,33.38,33.48,33.33,33.42,147900.0,17.0782,17.1293,17.0526,17.0986,147900.0
2009-08-14 15:50:00,33.42,33.55,33.38,33.55,242800.0,17.0986,17.1651,17.0782,17.1651,242800.0
2009-08-17 09:30:00,33.04,33.29,33.04,33.13,66300.0,16.9042,17.0321,16.9042,16.9503,66300.0
2009-08-17 09:40:00,33.12,33.32,33.12,33.19,46500.0,16.9451,17.0475,16.9451,16.981,46500.0
2009-08-17 09:50:00,33.19,33.34,33.19,33.27,87600.0,16.981,17.0577,16.981,17.0219,87600.0
2009-08-17 10:00:00,33.27,33.43,33.26,33.37,85000.0,17.0219,17.1037,17.0168,17.073,85000.0
2009-08-17 10:10:00,33.36,33.36,33.28,33.28,43700.0,17.0679,17.0679,17.027,17.027,43700.0
2009-08-17 10:20:00,33.27,33.3,33.2,33.23,94100.0,17.0219,17.0372,16.9861,17.0014,94100.0
2009-08-17 10:30:00,33.22,33.25,33.15,33.17,43800.0,16.9963,17.0117,16.9605,16.9707,43800.0
2009-08-17 10:40:00,33.17,33.19,33.14,33.19,47900.0,16.9707,16.981,16.9554,16.981,47900.0
2009-08-17 10:50:00,33.18,33.24,33.18,33.21,36600.0,16.9758,17.0065,16.9758,16.9912,36600.0
2009-08-17 11:00:00,33.21,33.22,33.14,33.16,44600.0,16.9912,16.9963,16.9554,16.9656,44600.0
2009-08-17 11:10:00,33.16,33.19,33.07,33.07,63800.0,16.9656,16.981,16.9196,16.9196,63800.0
2009-08-17 11:20:00,33.08,33.23,33.07,33.22,50000.0,16.9247,17.0014,16.9196,16.9963,50000.0
2009-08-17 11:30:00,33.22,33.23,33.19,33.22,32500.0,16.9963,17.0014,16.981,16.9963,32500.0
2009-08-17 11:40:00,33.21,33.23,33.19,33.21,25800.0,16.9912,17.0014,16.981,16.9912,25800.0
2009-08-17 11:50:00,33.21,33.29,33.21,33.22,41600.0,16.9912,17.0321,16.9912,16.9963,41600.0
2009-08-17 12:00:00,33.21,33.29,33.19,33.28,75900.0,16.9912,17.0321,16.981,17.027,75900.0
2009-08-17 12:10:00,33.28,33.28,33.24,33.26,26200.0,17.027,17.027,17.0065,17.0168,26200.0
2009-08-17 12:20:00,33.26,33.27,33.19,33.19,28400.0,17.0168,17.0219,16.981,16.981,28400.0
2009-08-17 12:30:00,33.2,33.22,33.17,33.19,29300.0,16.9861,16.9963,16.9707,16.981,29300.0
2009-08-17 12:40:00,33.19,33.19,33.16,33.16,19300.0,16.981,16.981,16.9656,16.9656,19300.0
2009-08-17 12:50:00,33.17,33.17,33.13,33.13,18100.0,16.9707,16.9707,16.9503,16.9503,18100.0
2009-08-17 13:00:00,33.13,33.14,33.08,33.1,43000.0,16.9503,16.9554,16.9247,16.9349,43000.0
2009-08-17 13:10:00,33.1,33.15,33.08,33.14,47400.0,16.9349,16.9605,16.9247,16.9554,47400.0
2009-08-17 13:20:00,33.14,33.15,33.1,33.13,39300.0,16.9554,16.9605,16.9349,16.9503,39300.0
2009-08-17 13:30:00,33.12,33.15,33.08,33.11,28700.0,16.9451,16.9605,16.9247,16.94,28700.0
2009-08-17 13:40:00,33.12,33.16,33.08,33.15,56400.0,16.9451,16.9656,16.9247,16.9605,56400.0
2009-08-17 13:50:00,33.14,33.17,33.12,33.17,44800.0,16.9554,16.9707,16.9451,16.9707,44800.0
2009-08-17 14:00:00,33.17,33.24,33.16,33.22,55400.0,16.9707,17.0065,16.9656,16.9963,55400.0
2009-08-17 14:10:00,33.22,33.25,33.21,33.22,35100.0,16.9963,17.0117,16.9912,16.9963,35100.0
2009-08-17 14:20:00,33.22,33.23,33.14,33.23,60700.0,16.9963,17.0014,16.9554,17.0014,60700.0
2009-08-17 14:30:00,33.22,33.25,33.21,33.23,39700.0,16.9963,17.0117,16.9912,17.0014,39700.0
2009-08-17 14:40:00,33.23,33.24,33.16,33.16,39900.0,17.0014,17.0065,16.9656,16.9656,39900.0
2009-08-17 14:50:00,33.17,33.21,33.15,33.16,41100.0,16.9707,16.9912,16.9605,16.9656,41100.0
2009-08-17 15:00:00,33.17,33.21,33.15,33.18,47900.0,16.9707,16.9912,16.9605,16.9758,47900.0
2009-08-17 15:10:00,33.2,33.2,33.1,33.14,59000.0,16.9861,16.9861,16.9349,16.9554,59000.0
2009-08-17 15:20:00,33.15,33.17,33.11,33.14,86200.0,16.9605,16.9707,16.94,16.9554,86200.0
2009-08-17 15:30:00,33.14,33.21,33.13,33.18,107600.0,16.9554,16.9912,16.9503,16.9758,107600.0
2009-08-17 15:40:00,33.17,33.19,33.1,33.12,118900.0,16.9707,16.981,16.9349,16.9451,118900.0
2009-08-17 15:50:00,33.13,33.17,33.09,33.12,225600.0,16.9503,16.9707,16.9298,16.9451,225600.0
2009-08-18 09:30:00,33.13,33.14,32.94,33.0,191300.0,16.9503,16.9554,16.853,16.8837,191300.0
2009-08-18 09:40:00,32.99,33.03,32.92,32.95,44900.0,16.8786,16.8991,16.8428,16.8582,44900.0
2009-08-18 09:50:00,32.94,33.02,32.92,33.02,50300.0,16.853,16.894,16.8428,16.894,50300.0
2009-08-18 10:00:00,33.02,33.09,32.98,33.01,75400.0,16.894,16.9298,16.8735,16.8889,75400.0
2009-08-18 10:10:00,33.01,33.07,33.0,33.03,42000.0,16.8889,16.9196,16.8837,16.8991,42000.0
2009-08-18 10:20:00,33.03,33.04,33.0,33.02,49100.0,16.8991,16.9042,16.8837,16.894,49100.0
2009-08-18 10:30:00,33.02,33.06,32.99,33.03,60700.0,16.894,16.9144,16.8786,16.8991,60700.0
2009-08-18 10:40:00,33.03,33.05,33.01,33.04,53900.0,16.8991,16.9093,16.8889,16.9042,53900.0
2009-08-18 10:50:00,33.04,33.08,33.0,33.02,44600.0,16.9042,16.9247,16.8837,16.894,44600.0
2009-08-18 11:00:00,33.02,33.09,33.02,33.07,50000.0,16.894,16.9298,16.894,16.9196,50000.0
2009-08-18 11:10:00,33.08,33.08,33.04,33.08,60300.0,16.9247,16.9247,16.9042,16.9247,60300.0
2009-08-18 11:20:00,33.08,33.15,33.05,33.13,57500.0,16.9247,16.9605,16.9093,16.9503,57500.0
2009-08-18 11:30:00,33.13,33.29,33.13,33.27,75600.0,16.9503,17.0321,16.9503,17.0219,75600.0
2009-08-18 11:40:00,33.27,33.29,33.25,33.27,48600.0,17.0219,17.0321,17.0117,17.0219,48600.0
2009-08-18 11:50:00,33.26,33.31,33.24,33.24,75600.0,17.0168,17.0424,17.0065,17.0065,75600.0
2009-08-18 12:00:00,33.24,33.28,33.24,33.26,54800.0,17.0065,17.027,17.0065,17.0168,54800.0
2009-08-18 12:10:00,33.25,33.26,33.23,33.25,45900.0,17.0117,17.0168,17.0014,17.0117,45900.0
2009-08-18 12:20:00,33.25,33.26,33.24,33.25,32300.0,17.0117,17.0168,17.0065,17.0117,32300.0
2009-08-18 12:30:00,33.24,33.25,33.23,33.24,33000.0,17.0065,17.0117,17.0014,17.0065,33000.0
2009-08-18 12:40:00,33.24,33.26,33.21,33.22,47700.0,17.0065,17.0168,16.9912,16.9963,47700.0
2009-08-18 12:50:00,33.21,33.22,33.21,33.22,8700.0,16.9912,16.9963,16.9912,16.9963,8700.0
2009-08-18 13:00:00,33.22,33.24,33.19,33.2,38500.0,16.9963,17.0065,16.981,16.9861,38500.0
2009-08-18 13:10:00,33.19,33.2,33.17,33.17,79700.0,16.981,16.9861,16.9707,16.9707,79700.0
2009-08-18 13:20:00,33.18,33.21,33.17,33.2,20100.0,16.9758,16.9912,16.9707,16.9861,20100.0
2009-08-18 13:30:00,33.2,33.22,33.14,33.15,41600.0,16.9861,16.9963,16.9554,16.9605,41600.0
2009-08-18 13:40:00,33.16,33.16,33.13,33.15,32500.0,16.9656,16.9656,16.9503,16.9605,32500.0
2009-08-18 13:50:00,33.16,33.18,33.15,33.18,14400.0,16.9656,16.9758,16.9605,16.9758,14400.0
2009-08-18 14:00:00,33.18,33.19,33.14,33.15,60900.0,16.9758,16.981,16.9554,16.9605,60900.0
2009-08-18 14:10:00,33.15,33.15,33.13,33.14,27000.0,16.9605,16.9605,16.9503,16.9554,27000.0
2009-08-18 14:20:00,33.13,33.15,33.13,33.14,32800.0,16.9503,16.9605,16.9503,16.9554,32800.0
2009-08-18 14:30:00,33.15,33.15,33.1,33.12,40100.0,16.9605,16.9605,16.9349,16.9451,40100.0
2009-08-18 14:40:00,33.12,33.15,33.12,33.15,16800.0,16.9451,16.9605,16.9451,16.9605,16800.0
2009-08-18 14:50:00,33.15,33.15,33.13,33.14,14600.0,16.9605,16.9605,16.9503,16.9554,14600.0
2009-08-18 15:00:00,33.14,33.18,33.13,33.15,32500.0,16.9554,16.9758,16.9503,16.9605,32500.0
2009-08-18 15:10:00,33.16,33.22,33.14,33.21,44500.0,16.9656,16.9963,16.9554,16.9912,44500.0
2009-08-18 15:20:00,33.2,33.22,33.17,33.2,43900.0,16.9861,16.9963,16.9707,16.9861,43900.0
2009-08-18 15:30:00,33.19,33.23,33.18,33.2,62400.0,16.981,17.0014,16.9758,16.9861,62400.0
2009-08-18 15:40:00,33.21,33.25,33.18,33.19,95300.0,16.9912,17.0117,16.9758,16.981,95300.0
2009-08-18 15:50:00,33.19,33.23,33.14,33.17,101700.0,16.981,17.0014,16.9554,16.9707,101700.0
2009-08-19 09:30:00,33.12,33.29,33.0,33.16,112900.0,16.9451,17.0321,16.8837,16.9656,112900.0
2009-08-19 09:40:00,33.13,33.18,33.0,33.1,59400.0,16.9503,16.9758,16.8837,16.9349,59400.0
2009-08-19 09:50:00,33.1,33.15,33.02,33.02,55900.0,16.9349,16.9605,16.894,16.894,55900.0
2009-08-19 10:00:00,33.03,33.12,33.03,33.09,54300.0,16.8991,16.9451,16.8991,16.9298,54300.0
2009-08-19 10:10:00,33.08,33.16,33.08,33.15,51600.0,16.9247,16.9656,16.9247,16.9605,51600.0
2009-08-19 10:20:00,33.15,33.22,33.15,33.21,43300.0,16.9605,16.9963,16.9605,16.9912,43300.0
2009-08-19 10:30:00,33.22,33.36,33.19,33.31,99000.0,16.9963,17.0679,16.981,17.0424,99000.0
2009-08-19 10:40:00,33.31,33.32,33.21,33.22,35300.0,17.0424,17.0475,16.9912,16.9963,35300.0
2009-08-19 10:50:00,33.23,33.24,33.21,33.23,36100.0,17.0014,17.0065,16.9912,17.0014,36100.0
2009-08-19 11:00:00,33.23,33.29,33.21,33.25,65200.0,17.0014,17.0321,16.9912,17.0117,65200.0
2009-08-19 11:10:00,33.24,33.28,33.24,33.28,32000.0,17.0065,17.027,17.0065,17.027,32000.0
2009-08-19 11:20:00,33.28,33.33,33.26,33.32,49700.0,17.027,17.0526,17.0168,17.0475,49700.0
2009-08-19 11:30:00,33.32,33.34,33.25,33.26,34000.0,17.0475,17.0577,17.0117,17.0168,34000.0
2009-08-19 11:40:00,33.25,33.28,33.24,33.28,23000.0,17.0117,17.027,17.0065,17.027,23000.0
2009-08-19 11:50:00,33.28,33.43,33.27,33.43,49900.0,17.027,17.1037,17.0219,17.1037,49900.0
2009-08-19 12:00:00,33.43,33.5,33.41,33.44,115700.0,17.1037,17.1396,17.0935,17.1089,115700.0
2009-08-19 12:10:00,33.45,33.49,33.44,33.47,48500.0,17.114,17.1344,17.1089,17.1242,48500.0
2009-08-19 12:20:00,33.46,33.47,33.38,33.39,54600.0,17.1191,17.1242,17.0782,17.0833,54600.0
2009-08-19 12:30:00,33.39,33.41,33.36,33.39,116400.0,17.0833,17.0935,17.0679,17.0833,116400.0
2009-08-19 12:40:00,33.4,33.4,33.35,33.35,25300.0,17.0884,17.0884,17.0628,17.0628,25300.0
2009-08-19 12:50:00,33.35,33.42,33.35,33.4,27500.0,17.0628,17.0986,17.0628,17.0884,27500.0
2009-08-19 13:00:00,33.4,33.45,33.39,33.45,38100.0,17.0884,17.114,17.0833,17.114,38100.0
2009-08-19 13:10:00,33.45,33.48,33.44,33.46,29900.0,17.114,17.1293,17.1089,17.1191,29900.0
2009-08-19 13:20:00,33.46,33.48,33.43,33.43,34900.0,17.1191,17.1293,17.1037,17.1037,34900.0
2009-08-19 13:30:00,33.44,33.49,33.43,33.47,36100.0,17.1089,17.1344,17.1037,17.1242,36100.0
2009-08-19 13:40:00,33.47,33.5,33.45,33.49,31600.0,17.1242,17.1396,17.114,17.1344,31600.0
2009-08-19 13:50:00,33.5,33.5,33.46,33.47,19800.0,17.1396,17.1396,17.1191,17.1242,19800.0
2009-08-19 14:00:00,33.48,33.5,33.47,33.49,28600.0,17.1293,17.1396,17.1242,17.1344,28600.0
2009-08-19 14:10:00,33.49,33.5,33.47,33.47,19400.0,17.1344,17.1396,17.1242,17.1242,19400.0
2009-08-19 14:20:00,33.47,33.5,33.47,33.48,28800.0,17.1242,17.1396,17.1242,17.1293,28800.0
2009-08-19 14:30:00,33.48,33.49,33.43,33.44,36900.0,17.1293,17.1344,17.1037,17.1089,36900.0
2009-08-19 14:40:00,33.45,33.45,33.43,33.43,25500.0,17.114,17.114,17.1037,17.1037,25500.0
2009-08-19 14:50:00,33.44,33.44,33.4,33.42,40700.0,17.1089,17.1089,17.0884,17.0986,40700.0
2009-08-19 15:00:00,33.41,33.43,33.31,33.31,56400.0,17.0935,17.1037,17.0424,17.0424,56400.0
2009-08-19 15:10:00,33.32,33.32,33.27,33.3,48600.0,17.0475,17.0475,17.0219,17.0372,48600.0
2009-08-19 15:20:00,33.3,33.33,33.29,33.32,29300.0,17.0372,17.0526,17.0321,17.0475,29300.0
2009-08-19 15:30:00,33.32,33.36,33.3,33.36,58700.0,17.0475,17.0679,17.0372,17.0679,58700.0
2009-08-19 15:40:00,33.37,33.4,33.35,33.38,72300.0,17.073,17.0884,17.0628,17.0782,72300.0
2009-08-19 15:50:00,33.38,33.46,33.38,33.41,195500.0,17.0782,17.1191,17.0782,17.0935,195500.0
2009-08-20 09:30:00,33.48,33.48,33.2,33.25,84700.0,17.1293,17.1293,16.9861,17.0117,84700.0
2009-08-20 09:40:00,33.26,33.32,33.2,33.29,68000.0,17.0168,17.0475,16.9861,17.0321,68000.0
2009-08-20 09:50:00,33.3,33.39,33.3,33.39,46900.0,17.0372,17.0833,17.0372,17.0833,46900.0
2009-08-20 10:00:00,33.39,33.42,33.31,33.36,60500.0,17.0833,17.0986,17.0424,17.0679,60500.0
2009-08-20 10:10:00,33.36,33.49,33.35,33.45,43300.0,17.0679,17.1344,17.0628,17.114,43300.0
2009-08-20 10:20:00,33.46,33.52,33.42,33.44,43100.0,17.1191,17.1498,17.0986,17.1089,43100.0
2009-08-20 10:30:00,33.44,33.46,33.35,33.38,62700.0,17.1089,17.1191,17.0628,17.0782,62700.0
2009-08-20 10:40:00,33.38,33.41,33.37,33.4,26900.0,17.0782,17.0935,17.073,17.0884,26900.0
2009-08-20 10:50:00,33.4,33.4,33.35,33.39,73100.0,17.0884,17.0884,17.0628,17.0833,73100.0
2009-08-20 11:00:00,33.39,33.41,33.36,33.4,41900.0,17.0833,17.0935,17.0679,17.0884,41900.0
2009-08-20 11:10:00,33.4,33.44,33.38,33.42,28200.0,17.0884,17.1089,17.0782,17.0986,28200.0
2009-08-20 11:20:00,33.43,33.44,33.4,33.42,32200.0,17.1037,17.1089,17.0884,17.0986,32200.0
2009-08-20 11:30:00,33.42,33.44,33.41,33.42,18100.0,17.0986,17.1089,17.0935,17.0986,18100.0
2009-08-20 11:40:00,33.42,33.47,33.42,33.47,19600.0,17.0986,17.1242,17.0986,17.1242,19600.0
2009-08-20 11:50:00,33.46,33.5,33.45,33.45,15400.0,17.1191,17.1396,17.114,17.114,15400.0
2009-08-20 12:00:00,33.46,33.47,33.45,33.47,15500.0,17.1191,17.1242,17.114,17.1242,15500.0
2009-08-20 12:10:00,33.47,33.47,33.42,33.42,22200.0,17.1242,17.1242,17.0986,17.0986,22200.0
2009-08-20 12:20:00,33.42,33.42,33.35,33.38,29000.0,17.0986,17.0986,17.0628,17.0782,29000.0
2009-08-20 12:30:00,33.37,33.4,33.29,33.3,68400.0,17.073,17.0884,17.0321,17.0372,68400.0
2009-08-20 12:40:00,33.31,33.33,33.3,33.33,28100.0,17.0424,17.0526,17.0372,17.0526,28100.0
2009-08-20 12:50:00,33.33,33.34,33.31,33.34,12600.0,17.0526,17.0577,17.0424,17.0577,12600.0
2009-08-20 13:00:00,33.33,33.35,33.32,33.33,13700.0,17.0526,17.0628,17.0475,17.0526,13700.0
2009-08-20 13:10:00,33.33,33.34,33.31,33.32,13300.0,17.0526,17.0577,17.0424,17.0475,13300.0
2009-08-20 13:20:00,33.32,33.34,33.31,33.33,10200.0,17.0475,17.0577,17.0424,17.0526,10200.0
2009-08-20 13:30:00,33.33,33.37,33.32,33.34,47500.0,17.0526,17.073,17.0475,17.0577,47500.0
2009-08-20 13:40:00,33.35,33.41,33.34,33.4,40700.0,17.0628,17.0935,17.0577,17.0884,40700.0
2009-08-20 13:50:00,33.4,33.43,33.39,33.42,39200.0,17.0884,17.1037,17.0833,17.0986,39200.0
2009-08-20 14:00:00,33.42,33.47,33.42,33.46,28400.0,17.0986,17.1242,17.0986,17.1191,28400.0
2009-08-20 14:10:00,33.45,33.47,33.45,33.45,25500.0,17.114,17.1242,17.114,17.114,25500.0
2009-08-20 14:20:00,33.46,33.47,33.45,33.46,63100.0,17.1191,17.1242,17.114,17.1191,63100.0
2009-08-20 14:30:00,33.46,33.47,33.42,33.45,52300.0,17.1191,17.1242,17.0986,17.114,52300.0
2009-08-20 14:40:00,33.46,33.48,33.44,33.46,26800.0,17.1191,17.1293,17.1089,17.1191,26800.0
2009-08-20 14:50:00,33.46,33.52,33.45,33.51,53100.0,17.1191,17.1498,17.114,17.1447,53100.0
2009-08-20 15:00:00,33.5,33.62,33.5,33.59,65400.0,17.1396,17.201,17.1396,17.1856,65400.0
2009-08-20 15:10:00,33.59,33.61,33.58,33.59,50400.0,17.1856,17.1958,17.1805,17.1856,50400.0
2009-08-20 15:20:00,33.58,33.6,33.54,33.57,51500.0,17.1805,17.1907,17.16,17.1754,51500.0
2009-08-20 15:30:00,33.58,33.63,33.57,33.62,64100.0,17.1805,17.2061,17.1754,17.201,64100.0
2009-08-20 15:40:00,33.63,33.65,33.6,33.62,125500.0,17.2061,17.2163,17.1907,17.201,125500.0
2009-08-20 15:50:00,33.63,33.69,33.61,33.64,167100.0,17.2061,17.2368,17.1958,17.2112,167100.0
2009-08-21 09:30:00,34.0,34.0,33.71,33.72,582000.0,17.3954,17.3954,17.247,17.2521,582000.0
2009-08-21 09:40:00,33.74,33.78,33.65,33.73,94400.0,17.2624,17.2828,17.2163,17.2572,94400.0
2009-08-21 09:50:00,33.7,33.93,33.69,33.92,74400.0,17.2419,17.3596,17.2368,17.3544,74400.0
2009-08-21 10:00:00,33.92,33.99,33.91,33.95,108900.0,17.3544,17.3903,17.3493,17.3698,108900.0
2009-08-21 10:10:00,33.95,34.06,33.91,34.03,78000.0,17.3698,17.4261,17.3493,17.4107,78000.0
2009-08-21 10:20:00,34.01,34.06,33.97,33.98,62200.0,17.4005,17.4261,17.38,17.3851,62200.0
2009-08-21 10:30:00,33.99,34.01,33.98,34.0,24300.0,17.3903,17.4005,17.3851,17.3954,24300.0
2009-08-21 10:40:00,34.01,34.04,33.99,34.0,57300.0,17.4005,17.4158,17.3903,17.3954,57300.0
2009-08-21 10:50:00,34.0,34.05,34.0,34.04,35400.0,17.3954,17.421,17.3954,17.4158,35400.0
2009-08-21 11:00:00,34.03,34.05,34.02,34.04,37000.0,17.4107,17.421,17.4056,17.4158,37000.0
2009-08-21 11:10:00,34.04,34.05,33.99,34.02,52700.0,17.4158,17.421,17.3903,17.4056,52700.0
2009-08-21 11:20:00,34.03,34.07,34.01,34.05,62200.0,17.4107,17.4312,17.4005,17.421,62200.0
2009-08-21 11:30:00,34.04,34.06,34.02,34.02,44900.0,17.4158,17.4261,17.4056,17.4056,44900.0
2009-08-21 11:40:00,34.02,34.06,33.99,34.04,46400.0,17.4056,17.4261,17.3903,17.4158,46400.0
2009-08-21 11:50:00,34.04,34.04,33.94,33.95,88600.0,17.4158,17.4158,17.3647,17.3698,88600.0
2009-08-21 12:00:00,33.95,33.95,33.86,33.89,66700.0,17.3698,17.3698,17.3237,17.3391,66700.0
2009-08-21 12:10:00,33.89,33.9,33.85,33.89,61300.0,17.3391,17.3442,17.3186,17.3391,61300.0
2009-08-21 12:20:00,33.89,33.9,33.86,33.87,43200.0,17.3391,17.3442,17.3237,17.3289,43200.0
2009-08-21 12:30:00,33.87,33.92,33.87,33.91,32800.0,17.3289,17.3544,17.3289,17.3493,32800.0
2009-08-21 12:40:00,33.91,33.93,33.89,33.9,36100.0,17.3493,17.3596,17.3391,17.3442,36100.0
2009-08-21 12:50:00,33.9,33.91,33.84,33.84,63900.0,17.3442,17.3493,17.3135,17.3135,63900.0
2009-08-21 13:00:00,33.84,33.86,33.81,33.85,47100.0,17.3135,17.3237,17.2982,17.3186,47100.0
2009-08-21 13:10:00,33.85,33.85,33.81,33.83,21600.0,17.3186,17.3186,17.2982,17.3084,21600.0
2009-08-21 13:20:00,33.83,33.86,33.8,33.86,36500.0,17.3084,17.3237,17.293,17.3237,36500.0
2009-08-21 13:30:00,33.86,33.87,33.8,33.83,45700.0,17.3237,17.3289,17.293,17.3084,45700.0
2009-08-21 13:40:00,33.82,33.83,33.79,33.83,74000.0,17.3033,17.3084,17.2879,17.3084,74000.0
2009-08-21 13:50:00,33.82,33.96,33.82,33.94,139300.0,17.3033,17.3749,17.3033,17.3647,139300.0
2009-08-21 14:00:00,33.93,33.95,33.91,33.93,35500.0,17.3596,17.3698,17.3493,17.3596,35500.0
2009-08-21 14:10:00,33.93,33.99,33.92,33.96,42300.0,17.3596,17.3903,17.3544,17.3749,42300.0
2009-08-21 14:20:00,33.94,33.95,33.91,33.94,33800.0,17.3647,17.3698,17.3493,17.3647,33800.0
2009-08-21 14:30:00,33.95,33.98,33.94,33.95,25600.0,17.3698,17.3851,17.3647,17.3698,25600.0
2009-08-21 14:40:00,33.96,33.97,33.92,33.95,48300.0,17.3749,17.38,17.3544,17.3698,48300.0
2009-08-21 14:50:00,33.95,34.01,33.95,34.01,18900.0,17.3698,17.4005,17.3698,17.4005,18900.0
2009-08-21 15:00:00,34.01,34.1,34.0,34.09,36500.0,17.4005,17.4465,17.3954,17.4414,36500.0
2009-08-21 15:10:00,34.1,34.19,34.09,34.16,75100.0,17.4465,17.4926,17.4414,17.4772,75100.0
2009-08-21 15:20:00,34.17,34.2,34.14,34.2,47900.0,17.4824,17.4977,17.467,17.4977,47900.0
2009-08-21 15:30:00,34.2,34.23,34.16,34.19,89600.0,17.4977,17.5131,17.4772,17.4926,89600.0
2009-08-21 15:40:00,34.18,34.25,34.18,34.18,171400.0,17.4875,17.5233,17.4875,17.4875,171400.0
2009-08-21 15:50:00,34.18,34.25,34.17,34.21,189400.0,17.4875,17.5233,17.4824,17.5028,189400.0
2009-08-24 09:30:00,34.33,34.33,34.1,34.25,130500.0,17.5642,17.5642,17.4465,17.5233,130500.0
2009-08-24 09:40:00,34.27,34.35,34.24,34.25,100500.0,17.5335,17.5744,17.5182,17.5233,100500.0
2009-08-24 09:50:00,34.26,34.28,34.19,34.19,93900.0,17.5284,17.5386,17.4926,17.4926,93900.0
2009-08-24 10:00:00,34.19,34.22,34.15,34.17,60200.0,17.4926,17.5079,17.4721,17.4824,60200.0
2009-08-24 10:10:00,34.17,34.24,34.16,34.24,84400.0,17.4824,17.5182,17.4772,17.5182,84400.0
2009-08-24 10:20:00,34.24,34.31,34.23,34.3,80200.0,17.5182,17.554,17.5131,17.5489,80200.0
2009-08-24 10:30:00,34.29,34.33,34.29,34.31,44400.0,17.5437,17.5642,17.5437,17.554,44400.0
2009-08-24 10:40:00,34.31,34.32,34.29,34.3,19900.0,17.554,17.5591,17.5437,17.5489,19900.0
2009-08-24 10:50:00,34.29,34.35,34.27,34.35,39300.0,17.5437,17.5744,17.5335,17.5744,39300.0
2009-08-24 11:00:00,34.35,34.35,34.31,34.32,85600.0,17.5744,17.5744,17.554,17.5591,85600.0
2009-08-24 11:10:00,34.32,34.32,34.26,34.26,34400.0,17.5591,17.5591,17.5284,17.5284,34400.0
2009-08-24 11:20:00,34.26,34.26,34.23,34.23,39600.0,17.5284,17.5284,17.5131,17.5131,39600.0
2009-08-24 11:30:00,34.23,34.24,34.19,34.2,47200.0,17.5131,17.5182,17.4926,17.4977,47200.0
2009-08-24 11:40:00,34.19,34.21,34.19,34.2,17100.0,17.4926,17.5028,17.4926,17.4977,17100.0
2009-08-24 11:50:00,34.19,34.21,34.18,34.19,27100.0,17.4926,17.5028,17.4875,17.4926,27100.0
2009-08-24 12:00:00,34.19,34.21,34.16,34.2,43200.0,17.4926,17.5028,17.4772,17.4977,43200.0
2009-08-24 12:10:00,34.2,34.23,34.2,34.23,17200.0,17.4977,17.5131,17.4977,17.5131,17200.0
2009-08-24 12:20:00,34.23,34.23,34.21,34.21,20400.0,17.5131,17.5131,17.5028,17.5028,20400.0
2009-08-24 12:30:00,34.21,34.22,34.2,34.22,23500.0,17.5028,17.5079,17.4977,17.5079,23500.0
2009-08-24 12:40:00,34.21,34.25,34.21,34.25,21000.0,17.5028,17.5233,17.5028,17.5233,21000.0
2009-08-24 12:50:00,34.25,34.28,34.24,34.26,29800.0,17.5233,17.5386,17.5182,17.5284,29800.0
2009-08-24 13:00:00,34.26,34.3,34.22,34.22,53600.0,17.5284,17.5489,17.5079,17.5079,53600.0
2009-08-24 13:10:00,34.22,34.28,34.21,34.26,60700.0,17.5079,17.5386,17.5028,17.5284,60700.0
2009-08-24 13:20:00,34.26,34.28,34.21,34.22,53900.0,17.5284,17.5386,17.5028,17.5079,53900.0
2009-08-24 13:30:00,34.22,34.24,34.17,34.19,38200.0,17.5079,17.5182,17.4824,17.4926,38200.0
2009-08-24 13:40:00,34.17,34.17,34.13,34.17,49000.0,17.4824,17.4824,17.4619,17.4824,49000.0
2009-08-24 13:50:00,34.16,34.21,34.15,34.2,33500.0,17.4772,17.5028,17.4721,17.4977,33500.0
2009-08-24 14:00:00,34.21,34.27,34.2,34.26,44100.0,17.5028,17.5335,17.4977,17.5284,44100.0
2009-08-24 14:10:00,34.26,34.31,34.25,34.29,49900.0,17.5284,17.554,17.5233,17.5437,49900.0
2009-08-24 14:20:00,34.28,34.3,34.26,34.28,27100.0,17.5386,17.5489,17.5284,17.5386,27100.0
2009-08-24 14:30:00,34.28,34.3,34.26,34.3,36700.0,17.5386,17.5489,17.5284,17.5489,36700.0
2009-08-24 14:40:00,34.29,34.3,34.26,34.29,33700.0,17.5437,17.5489,17.5284,17.5437,33700.0
2009-08-24 14:50:00,34.29,34.32,34.29,34.3,41700.0,17.5437,17.5591,17.5437,17.5489,41700.0
2009-08-24 15:00:00,34.3,34.33,34.29,34.29,96600.0,17.5489,17.5642,17.5437,17.5437,96600.0
2009-08-24 15:10:00,34.29,34.33,34.29,34.29,51400.0,17.5437,17.5642,17.5437,17.5437,51400.0
2009-08-24 15:20:00,34.29,34.3,34.28,34.3,37100.0,17.5437,17.5489,17.5386,17.5489,37100.0
2009-08-24 15:30:00,34.3,34.39,34.29,34.37,122200.0,17.5489,17.5949,17.5437,17.5847,122200.0
2009-08-24 15:40:00,34.37,34.41,34.35,34.4,133900.0,17.5847,17.6051,17.5744,17.6,133900.0
2009-08-24 15:50:00,34.4,34.45,34.36,34.45,161900.0,17.6,17.6256,17.5796,17.6256,161900.0
2009-08-25 09:30:00,34.49,34.6,34.4,34.44,90400.0,17.6461,17.7024,17.6,17.6205,90400.0
2009-08-25 09:40:00,34.44,34.45,34.4,34.4,43300.0,17.6205,17.6256,17.6,17.6,43300.0
2009-08-25 09:50:00,34.4,34.42,34.32,34.38,46600.0,17.6,17.6103,17.5591,17.5898,46600.0
2009-08-25 10:00:00,34.38,34.55,34.38,34.42,142200.0,17.5898,17.6768,17.5898,17.6103,142200.0
2009-08-25 10:10:00,34.42,34.5,34.33,34.35,39600.0,17.6103,17.6512,17.5642,17.5744,39600.0
2009-08-25 10:20:00,34.35,34.41,34.33,34.41,52100.0,17.5744,17.6051,17.5642,17.6051,52100.0
2009-08-25 10:30:00,34.4,34.44,34.35,34.4,40200.0,17.6,17.6205,17.5744,17.6,40200.0
2009-08-25 10:40:00,34.39,34.45,34.38,34.45,70000.0,17.5949,17.6256,17.5898,17.6256,70000.0
2009-08-25 10:50:00,34.44,34.46,34.4,34.43,38100.0,17.6205,17.6307,17.6,17.6154,38100.0
2009-08-25 11:00:00,34.44,34.47,34.41,34.44,49300.0,17.6205,17.6358,17.6051,17.6205,49300.0
2009-08-25 11:10:00,34.43,34.44,34.41,34.43,17600.0,17.6154,17.6205,17.6051,17.6154,17600.0
2009-08-25 11:20:00,34.44,34.46,34.43,34.46,56200.0,17.6205,17.6307,17.6154,17.6307,56200.0
2009-08-25 11:30:00,34.46,34.47,34.46,34.46,32400.0,17.6307,17.6358,17.6307,17.6307,32400.0
2009-08-25 11:40:00,34.47,34.49,34.45,34.49,66000.0,17.6358,17.6461,17.6256,17.6461,66000.0
2009-08-25 11:50:00,34.49,34.53,34.47,34.53,54100.0,17.6461,17.6665,17.6358,17.6665,54100.0
2009-08-25 12:00:00,34.53,34.6,34.53,34.59,50200.0,17.6665,17.7024,17.6665,17.6972,50200.0
2009-08-25 12:10:00,34.59,34.59,34.57,34.58,20600.0,17.6972,17.6972,17.687,17.6921,20600.0
2009-08-25 12:20:00,34.59,34.62,34.58,34.62,36700.0,17.6972,17.7126,17.6921,17.7126,36700.0
2009-08-25 12:30:00,34.62,34.65,34.61,34.62,37200.0,17.7126,17.7279,17.7075,17.7126,37200.0
2009-08-25 12:40:00,34.61,34.62,34.58,34.58,20800.0,17.7075,17.7126,17.6921,17.6921,20800.0
2009-08-25 12:50:00,34.59,34.59,34.52,34.52,37500.0,17.6972,17.6972,17.6614,17.6614,37500.0
2009-08-25 13:00:00,34.52,34.53,34.5,34.51,21300.0,17.6614,17.6665,17.6512,17.6563,21300.0
2009-08-25 13:10:00,34.51,34.51,34.44,34.46,44900.0,17.6563,17.6563,17.6205,17.6307,44900.0
2009-08-25 13:20:00,34.45,34.45,34.36,34.42,87900.0,17.6256,17.6256,17.5796,17.6103,87900.0
2009-08-25 13:30:00,34.42,34.47,34.4,34.46,62300.0,17.6103,17.6358,17.6,17.6307,62300.0
2009-08-25 13:40:00,34.45,34.51,34.43,34.51,55400.0,17.6256,17.6563,17.6154,17.6563,55400.0
2009-08-25 13:50:00,34.51,34.57,34.48,34.56,74800.0,17.6563,17.687,17.641,17.6819,74800.0
2009-08-25 14:00:00,34.56,34.59,34.53,34.54,67700.0,17.6819,17.6972,17.6665,17.6717,67700.0
2009-08-25 14:10:00,34.54,34.54,34.48,34.48,33200.0,17.6717,17.6717,17.641,17.641,33200.0
2009-08-25 14:20:00,34.48,34.49,34.43,34.43,39900.0,17.641,17.6461,17.6154,17.6154,39900.0
2009-08-25 14:30:00,34.44,34.44,34.35,34.35,47700.0,17.6205,17.6205,17.5744,17.5744,47700.0
2009-08-25 14:40:00,34.35,34.38,34.33,34.37,64100.0,17.5744,17.5898,17.5642,17.5847,64100.0
2009-08-25 14:50:00,34.37,34.39,34.36,34.37,39800.0,17.5847,17.5949,17.5796,17.5847,39800.0
2009-08-25 15:00:00,34.38,34.42,34.37,34.39,55400.0,17.5898,17.6103,17.5847,17.5949,55400.0
2009-08-25 15:10:00,34.39,34.42,34.39,34.4,41700.0,17.5949,17.6103,17.5949,17.6,41700.0
2009-08-25 15:20:00,34.4,34.45,34.4,34.42,38400.0,17.6,17.6256,17.6,17.6103,38400.0
2009-08-25 15:30:00,34.41,34.42,34.33,34.33,91000.0,17.6051,17.6103,17.5642,17.5642,91000.0
2009-08-25 15:40:00,34.34,34.34,34.3,34.31,161400.0,17.5693,17.5693,17.5489,17.554,161400.0
2009-08-25 15:50:00,34.31,34.37,34.27,34.31,220100.0,17.554,17.5847,17.5335,17.554,220100.0
2009-08-26 09:30:00,33.96,33.96,33.57,33.61,159000.0,17.6019,17.6019,17.3997,17.4205,159000.0
2009-08-26 09:40:00,33.6,33.68,33.56,33.63,83300.0,17.4153,17.4568,17.3946,17.4308,83300.0
2009-08-26 09:50:00,33.64,33.71,33.61,33.68,77500.0,17.436,17.4723,17.4205,17.4568,77500.0
2009-08-26 10:00:00,33.66,33.78,33.66,33.76,77800.0,17.4464,17.5086,17.4464,17.4982,77800.0
2009-08-26 10:10:00,33.77,33.84,33.75,33.82,65700.0,17.5034,17.5397,17.493,17.5293,65700.0
2009-08-26 10:20:00,33.82,33.88,33.81,33.87,49500.0,17.5293,17.5604,17.5241,17.5552,49500.0
2009-08-26 10:30:00,33.88,33.91,33.86,33.91,66200.0,17.5604,17.576,17.5501,17.576,66200.0
2009-08-26 10:40:00,33.91,33.92,33.8,33.83,55600.0,17.576,17.5812,17.519,17.5345,55600.0
2009-08-26 10:50:00,33.82,33.85,33.79,33.85,52200.0,17.5293,17.5449,17.5138,17.5449,52200.0
2009-08-26 11:00:00,33.84,33.9,33.8,33.85,46300.0,17.5397,17.5708,17.519,17.5449,46300.0
2009-08-26 11:10:00,33.85,33.85,33.75,33.77,60000.0,17.5449,17.5449,17.493,17.5034,60000.0
2009-08-26 11:20:00,33.77,33.78,33.72,33.73,41900.0,17.5034,17.5086,17.4775,17.4827,41900.0
2009-08-26 11:30:00,33.72,33.74,33.64,33.64,50000.0,17.4775,17.4879,17.436,17.436,50000.0
2009-08-26 11:40:00,33.64,33.65,33.55,33.57,60100.0,17.436,17.4412,17.3894,17.3997,60100.0
2009-08-26 11:50:00,33.57,33.63,33.55,33.55,74600.0,17.3997,17.4308,17.3894,17.3894,74600.0
2009-08-26 12:00:00,33.55,33.58,33.5,33.54,100600.0,17.3894,17.4049,17.3635,17.3842,100600.0
2009-08-26 12:10:00,33.54,33.59,33.54,33.57,30200.0,17.3842,17.4101,17.3842,17.3997,30200.0
2009-08-26 12:20:00,33.57,33.61,33.57,33.6,25400.0,17.3997,17.4205,17.3997,17.4153,25400.0
2009-08-26 12:30:00,33.59,33.61,33.58,33.58,33500.0,17.4101,17.4205,17.4049,17.4049,33500.0
2009-08-26 12:40:00,33.58,33.59,33.55,33.57,22600.0,17.4049,17.4101,17.3894,17.3997,22600.0
2009-08-26 12:50:00,33.57,33.59,33.56,33.57,29000.0,17.3997,17.4101,17.3946,17.3997,29000.0
2009-08-26 13:00:00,33.57,33.6,33.55,33.6,80800.0,17.3997,17.4153,17.3894,17.4153,80800.0
2009-08-26 13:10:00,33.6,33.6,33.55,33.56,65000.0,17.4153,17.4153,17.3894,17.3946,65000.0
2009-08-26 13:20:00,33.56,33.57,33.5,33.51,65200.0,17.3946,17.3997,17.3635,17.3686,65200.0
2009-08-26 13:30:00,33.51,33.52,33.5,33.51,100200.0,17.3686,17.3738,17.3635,17.3686,100200.0
2009-08-26 13:40:00,33.5,33.53,33.5,33.51,67000.0,17.3635,17.379,17.3635,17.3686,67000.0
2009-08-26 13:50:00,33.51,33.56,33.48,33.53,223100.0,17.3686,17.3946,17.3531,17.379,223100.0
2009-08-26 14:00:00,33.53,33.55,33.46,33.48,94000.0,17.379,17.3894,17.3427,17.3531,94000.0
2009-08-26 14:10:00,33.49,33.51,33.48,33.49,34500.0,17.3583,17.3686,17.3531,17.3583,34500.0
2009-08-26 14:20:00,33.48,33.49,33.46,33.46,56000.0,17.3531,17.3583,17.3427,17.3427,56000.0
2009-08-26 14:30:00,33.46,33.47,33.41,33.44,85900.0,17.3427,17.3479,17.3168,17.3324,85900.0
2009-08-26 14:40:00,33.45,33.5,33.44,33.49,60500.0,17.3375,17.3635,17.3324,17.3583,60500.0
2009-08-26 14:50:00,33.49,33.5,33.33,33.35,66000.0,17.3583,17.3635,17.2754,17.2857,66000.0
2009-08-26 15:00:00,33.34,33.41,33.33,33.39,79300.0,17.2805,17.3168,17.2754,17.3065,79300.0
2009-08-26 15:10:00,33.39,33.42,33.38,33.42,49200.0,17.3065,17.322,17.3013,17.322,49200.0
2009-08-26 15:20:00,33.41,33.46,33.39,33.4,133400.0,17.3168,17.3427,17.3065,17.3116,133400.0
2009-08-26 15:30:00,33.41,33.49,33.4,33.43,148800.0,17.3168,17.3583,17.3116,17.3272,148800.0
2009-08-26 15:40:00,33.43,33.45,33.39,33.45,147500.0,17.3272,17.3375,17.3065,17.3375,147500.0
2009-08-26 15:50:00,33.44,33.51,33.43,33.47,288800.0,17.3324,17.3686,17.3272,17.3479,288800.0
2009-08-27 09:30:00,33.55,33.58,33.25,33.26,104000.0,17.3894,17.4049,17.2339,17.2391,104000.0
2009-08-27 09:40:00,33.27,33.34,33.23,33.31,101400.0,17.2443,17.2805,17.2235,17.265,101400.0
2009-08-27 09:50:00,33.31,33.42,33.31,33.37,108700.0,17.265,17.322,17.265,17.2961,108700.0
2009-08-27 10:00:00,33.37,33.51,33.35,33.45,125600.0,17.2961,17.3686,17.2857,17.3375,125600.0
2009-08-27 10:10:00,33.45,33.46,33.4,33.4,52500.0,17.3375,17.3427,17.3116,17.3116,52500.0
2009-08-27 10:20:00,33.41,33.42,33.36,33.37,54000.0,17.3168,17.322,17.2909,17.2961,54000.0
2009-08-27 10:30:00,33.37,33.38,33.29,33.3,56600.0,17.2961,17.3013,17.2546,17.2598,56600.0
2009-08-27 10:40:00,33.31,33.38,33.29,33.31,48500.0,17.265,17.3013,17.2546,17.265,48500.0
2009-08-27 10:50:00,33.31,33.32,33.27,33.27,38100.0,17.265,17.2702,17.2443,17.2443,38100.0
2009-08-27 11:00:00,33.27,33.28,33.26,33.28,38400.0,17.2443,17.2494,17.2391,17.2494,38400.0
2009-08-27 11:10:00,33.27,33.32,33.27,33.31,46800.0,17.2443,17.2702,17.2443,17.265,46800.0
2009-08-27 11:20:00,33.32,33.34,33.3,33.32,55300.0,17.2702,17.2805,17.2598,17.2702,55300.0
2009-08-27 11:30:00,33.32,33.33,33.27,33.28,30700.0,17.2702,17.2754,17.2443,17.2494,30700.0
2009-08-27 11:40:00,33.27,33.3,33.26,33.29,38800.0,17.2443,17.2598,17.2391,17.2546,38800.0
2009-08-27 11:50:00,33.29,33.35,33.27,33.35,47800.0,17.2546,17.2857,17.2443,17.2857,47800.0
2009-08-27 12:00:00,33.35,33.36,33.34,33.34,50300.0,17.2857,17.2909,17.2805,17.2805,50300.0
2009-08-27 12:10:00,33.35,33.35,33.3,33.3,33400.0,17.2857,17.2857,17.2598,17.2598,33400.0
2009-08-27 12:20:00,33.31,33.38,33.3,33.38,30400.0,17.265,17.3013,17.2598,17.3013,30400.0
2009-08-27 12:30:00,33.38,33.39,33.35,33.35,47900.0,17.3013,17.3065,17.2857,17.2857,47900.0
2009-08-27 12:40:00,33.36,33.37,33.35,33.37,29100.0,17.2909,17.2961,17.2857,17.2961,29100.0
2009-08-27 12:50:00,33.37,33.39,33.36,33.39,34000.0,17.2961,17.3065,17.2909,17.3065,34000.0
2009-08-27 13:00:00,33.38,33.4,33.38,33.4,23600.0,17.3013,17.3116,17.3013,17.3116,23600.0
2009-08-27 13:10:00,33.4,33.4,33.38,33.39,13000.0,17.3116,17.3116,17.3013,17.3065,13000.0
2009-08-27 13:20:00,33.39,33.39,33.36,33.37,43500.0,17.3065,17.3065,17.2909,17.2961,43500.0
2009-08-27 13:30:00,33.37,33.43,33.36,33.39,106800.0,17.2961,17.3272,17.2909,17.3065,106800.0
2009-08-27 13:40:00,33.38,33.39,33.32,33.34,55200.0,17.3013,17.3065,17.2702,17.2805,55200.0
2009-08-27 13:50:00,33.33,33.36,33.31,33.34,31000.0,17.2754,17.2909,17.265,17.2805,31000.0
2009-08-27 14:00:00,33.34,33.37,33.33,33.35,34900.0,17.2805,17.2961,17.2754,17.2857,34900.0
2009-08-27 14:10:00,33.35,33.35,33.31,33.32,40000.0,17.2857,17.2857,17.265,17.2702,40000.0
2009-08-27 14:20:00,33.33,33.37,33.3,33.36,35700.0,17.2754,17.2961,17.2598,17.2909,35700.0
2009-08-27 14:30:00,33.37,33.45,33.37,33.42,68100.0,17.2961,17.3375,17.2961,17.322,68100.0
2009-08-27 14:40:00,33.43,33.49,33.42,33.44,51900.0,17.3272,17.3583,17.322,17.3324,51900.0
2009-08-27 14:50:00,33.44,33.47,33.42,33.42,39800.0,17.3324,17.3479,17.322,17.322,39800.0
2009-08-27 15:00:00,33.43,33.43,33.4,33.42,73300.0,17.3272,17.3272,17.3116,17.322,73300.0
2009-08-27 15:10:00,33.42,33.46,33.4,33.44,84600.0,17.322,17.3427,17.3116,17.3324,84600.0
2009-08-27 15:20:00,33.44,33.46,33.41,33.42,84500.0,17.3324,17.3427,17.3168,17.322,84500.0
2009-08-27 15:30:00,33.42,33.45,33.41,33.45,69500.0,17.322,17.3375,17.3168,17.3375,69500.0
2009-08-27 15:40:00,33.44,33.45,33.37,33.42,120500.0,17.3324,17.3375,17.2961,17.322,120500.0
2009-08-27 15:50:00,33.42,33.46,33.41,33.44,289400.0,17.322,17.3427,17.3168,17.3324,289400.0
2009-08-28 09:30:00,33.68,33.68,33.26,33.41,121300.0,17.4568,17.4568,17.2391,17.3168,121300.0
2009-08-28 09:40:00,33.4,33.47,33.26,33.33,44800.0,17.3116,17.3479,17.2391,17.2754,44800.0
2009-08-28 09:50:00,33.33,33.35,33.2,33.23,98500.0,17.2754,17.2857,17.208,17.2235,98500.0
2009-08-28 10:00:00,33.22,33.23,33.13,33.13,126800.0,17.2183,17.2235,17.1717,17.1717,126800.0
2009-08-28 10:10:00,33.13,33.2,33.1,33.13,78000.0,17.1717,17.208,17.1561,17.1717,78000.0
2009-08-28 10:20:00,33.13,33.14,33.04,33.11,94300.0,17.1717,17.1769,17.125,17.1613,94300.0
2009-08-28 10:30:00,33.12,33.23,33.1,33.23,47100.0,17.1665,17.2235,17.1561,17.2235,47100.0
2009-08-28 10:40:00,33.23,33.25,33.2,33.24,36500.0,17.2235,17.2339,17.208,17.2287,36500.0
2009-08-28 10:50:00,33.25,33.29,33.24,33.28,31500.0,17.2339,17.2546,17.2287,17.2494,31500.0
2009-08-28 11:00:00,33.28,33.29,33.21,33.23,36100.0,17.2494,17.2546,17.2132,17.2235,36100.0
2009-08-28 11:10:00,33.22,33.26,33.22,33.23,38400.0,17.2183,17.2391,17.2183,17.2235,38400.0
2009-08-28 11:20:00,33.24,33.26,33.23,33.25,31000.0,17.2287,17.2391,17.2235,17.2339,31000.0
2009-08-28 11:30:00,33.26,33.26,33.22,33.25,31600.0,17.2391,17.2391,17.2183,17.2339,31600.0
2009-08-28 11:40:00,33.24,33.26,33.22,33.25,22300.0,17.2287,17.2391,17.2183,17.2339,22300.0
2009-08-28 11:50:00,33.25,33.28,33.23,33.28,48300.0,17.2339,17.2494,17.2235,17.2494,48300.0
2009-08-28 12:00:00,33.28,33.31,33.27,33.27,30100.0,17.2494,17.265,17.2443,17.2443,30100.0
2009-08-28 12:10:00,33.27,33.28,33.2,33.22,42300.0,17.2443,17.2494,17.208,17.2183,42300.0
2009-08-28 12:20:00,33.22,33.24,33.21,33.24,35100.0,17.2183,17.2287,17.2132,17.2287,35100.0
2009-08-28 12:30:00,33.24,33.28,33.23,33.25,44100.0,17.2287,17.2494,17.2235,17.2339,44100.0
2009-08-28 12:40:00,33.25,33.25,33.22,33.23,17800.0,17.2339,17.2339,17.2183,17.2235,17800.0
2009-08-28 12:50:00,33.22,33.25,33.22,33.25,16500.0,17.2183,17.2339,17.2183,17.2339,16500.0
2009-08-28 13:00:00,33.25,33.29,33.24,33.28,21100.0,17.2339,17.2546,17.2287,17.2494,21100.0
2009-08-28 13:10:00,33.28,33.29,33.26,33.28,43800.0,17.2494,17.2546,17.2391,17.2494,43800.0
2009-08-28 13:20:00,33.28,33.3,33.27,33.29,15500.0,17.2494,17.2598,17.2443,17.2546,15500.0
2009-08-28 13:30:00,33.28,33.3,33.27,33.29,21000.0,17.2494,17.2598,17.2443,17.2546,21000.0
2009-08-28 13:40:00,33.29,33.29,33.26,33.26,24300.0,17.2546,17.2546,17.2391,17.2391,24300.0
2009-08-28 13:50:00,33.26,33.27,33.17,33.17,78500.0,17.2391,17.2443,17.1924,17.1924,78500.0
2009-08-28 14:00:00,33.17,33.18,33.1,33.14,63500.0,17.1924,17.1976,17.1561,17.1769,63500.0
2009-08-28 14:10:00,33.14,33.18,33.12,33.17,48200.0,17.1769,17.1976,17.1665,17.1924,48200.0
2009-08-28 14:20:00,33.16,33.16,33.12,33.14,26200.0,17.1872,17.1872,17.1665,17.1769,26200.0
2009-08-28 14:30:00,33.15,33.16,33.09,33.1,41600.0,17.1821,17.1872,17.151,17.1561,41600.0
2009-08-28 14:40:00,33.1,33.18,33.09,33.17,24500.0,17.1561,17.1976,17.151,17.1924,24500.0
2009-08-28 14:50:00,33.17,33.19,33.16,33.17,32800.0,17.1924,17.2028,17.1872,17.1924,32800.0
2009-08-28 15:00:00,33.17,33.19,33.16,33.19,34100.0,17.1924,17.2028,17.1872,17.2028,34100.0
2009-08-28 15:10:00,33.18,33.19,33.18,33.18,31300.0,17.1976,17.2028,17.1976,17.1976,31300.0
2009-08-28 15:20:00,33.19,33.22,33.18,33.22,50300.0,17.2028,17.2183,17.1976,17.2183,50300.0
2009-08-28 15:30:00,33.22,33.22,33.15,33.17,66200.0,17.2183,17.2183,17.1821,17.1924,66200.0
2009-08-28 15:40:00,33.18,33.22,33.15,33.21,113700.0,17.1976,17.2183,17.1821,17.2132,113700.0
2009-08-28 15:50:00,33.2,33.25,33.18,33.24,356500.0,17.208,17.2339,17.1976,17.2287,356500.0
2009-08-31 09:30:00,33.09,33.25,33.03,33.03,134500.0,17.151,17.2339,17.1199,17.1199,134500.0
2009-08-31 09:40:00,33.04,33.15,32.93,32.96,134300.0,17.125,17.1821,17.068,17.0836,134300.0
2009-08-31 09:50:00,32.96,33.06,32.89,33.03,58200.0,17.0836,17.1354,17.0473,17.1199,58200.0
2009-08-31 10:00:00,33.04,33.19,33.0,33.19,75100.0,17.125,17.2028,17.1043,17.2028,75100.0
2009-08-31 10:10:00,33.18,33.18,33.01,33.13,95000.0,17.1976,17.1976,17.1095,17.1717,95000.0
2009-08-31 10:20:00,33.13,33.14,33.09,33.14,50400.0,17.1717,17.1769,17.151,17.1769,50400.0
2009-08-31 10:30:00,33.14,33.15,33.09,33.13,43500.0,17.1769,17.1821,17.151,17.1717,43500.0
2009-08-31 10:40:00,33.12,33.17,33.12,33.12,32100.0,17.1665,17.1924,17.1665,17.1665,32100.0
2009-08-31 10:50:00,33.12,33.14,33.06,33.08,45700.0,17.1665,17.1769,17.1354,17.1458,45700.0
2009-08-31 11:00:00,33.07,33.1,33.04,33.05,52300.0,17.1406,17.1561,17.125,17.1302,52300.0
2009-08-31 11:10:00,33.04,33.04,32.98,32.98,51200.0,17.125,17.125,17.0939,17.0939,51200.0
2009-08-31 11:20:00,32.97,32.99,32.94,32.97,34500.0,17.0888,17.0991,17.0732,17.0888,34500.0
2009-08-31 11:30:00,32.97,33.02,32.95,33.01,41800.0,17.0888,17.1147,17.0784,17.1095,41800.0
2009-08-31 11:40:00,33.01,33.06,32.97,33.04,70400.0,17.1095,17.1354,17.0888,17.125,70400.0
2009-08-31 11:50:00,33.04,33.06,33.01,33.02,14900.0,17.125,17.1354,17.1095,17.1147,14900.0
2009-08-31 12:00:00,33.01,33.03,32.98,32.98,33800.0,17.1095,17.1199,17.0939,17.0939,33800.0
2009-08-31 12:10:00,32.98,33.0,32.96,32.97,26000.0,17.0939,17.1043,17.0836,17.0888,26000.0
2009-08-31 12:20:00,32.97,33.02,32.96,33.01,43600.0,17.0888,17.1147,17.0836,17.1095,43600.0
2009-08-31 12:30:00,33.01,33.03,32.99,33.01,43500.0,17.1095,17.1199,17.0991,17.1095,43500.0
2009-08-31 12:40:00,33.01,33.03,32.99,33.02,45200.0,17.1095,17.1199,17.0991,17.1147,45200.0
2009-08-31 12:50:00,33.01,33.03,33.01,33.02,17500.0,17.1095,17.1199,17.1095,17.1147,17500.0
2009-08-31 13:00:00,33.02,33.04,33.0,33.03,68700.0,17.1147,17.125,17.1043,17.1199,68700.0
2009-08-31 13:10:00,33.04,33.05,33.03,33.05,22500.0,17.125,17.1302,17.1199,17.1302,22500.0
2009-08-31 13:20:00,33.05,33.05,32.99,33.01,26500.0,17.1302,17.1302,17.0991,17.1095,26500.0
2009-08-31 13:30:00,33.01,33.06,32.99,33.04,36300.0,17.1095,17.1354,17.0991,17.125,36300.0
2009-08-31 13:40:00,33.04,33.05,33.0,33.03,67200.0,17.125,17.1302,17.1043,17.1199,67200.0
2009-08-31 13:50:00,33.02,33.03,33.01,33.03,18700.0,17.1147,17.1199,17.1095,17.1199,18700.0
2009-08-31 14:00:00,33.03,33.03,33.01,33.01,18700.0,17.1199,17.1199,17.1095,17.1095,18700.0
2009-08-31 14:10:00,33.01,33.05,33.01,33.03,41700.0,17.1095,17.1302,17.1095,17.1199,41700.0
2009-08-31 14:20:00,33.04,33.1,33.04,33.09,74200.0,17.125,17.1561,17.125,17.151,74200.0
2009-08-31 14:30:00,33.1,33.1,33.04,33.06,61000.0,17.1561,17.1561,17.125,17.1354,61000.0
2009-08-31 14:40:00,33.06,33.1,33.06,33.06,55700.0,17.1354,17.1561,17.1354,17.1354,55700.0
2009-08-31 14:50:00,33.07,33.11,33.06,33.1,75000.0,17.1406,17.1613,17.1354,17.1561,75000.0
2009-08-31 15:00:00,33.1,33.11,33.08,33.08,66300.0,17.1561,17.1613,17.1458,17.1458,66300.0
2009-08-31 15:10:00,33.09,33.11,33.08,33.1,59700.0,17.151,17.1613,17.1458,17.1561,59700.0
2009-08-31 15:20:00,33.11,33.13,33.07,33.09,109500.0,17.1613,17.1717,17.1406,17.151,109500.0
2009-08-31 15:30:00,33.09,33.13,33.07,33.08,62200.0,17.151,17.1717,17.1406,17.1458,62200.0
2009-08-31 15:40:00,33.08,33.09,33.06,33.06,122100.0,17.1458,17.151,17.1354,17.1354,122100.0
2009-08-31 15:50:00,33.07,33.09,33.04,33.09,250300.0,17.1406,17.151,17.125,17.151,250300.0
2009-09-01 09:30:00,33.01,33.01,32.84,32.92,69300.0,17.1095,17.1095,17.0214,17.0628,69300.0
2009-09-01 09:40:00,32.89,33.08,32.86,33.04,64600.0,17.0473,17.1458,17.0317,17.125,64600.0
2009-09-01 09:50:00,33.04,33.1,33.02,33.08,79200.0,17.125,17.1561,17.1147,17.1458,79200.0
2009-09-01 10:00:00,33.09,33.28,33.04,33.17,103100.0,17.151,17.2494,17.125,17.1924,103100.0
2009-09-01 10:10:00,33.16,33.2,33.04,33.1,111100.0,17.1872,17.208,17.125,17.1561,111100.0
2009-09-01 10:20:00,33.1,33.15,33.04,33.11,83100.0,17.1561,17.1821,17.125,17.1613,83100.0
2009-09-01 10:30:00,33.1,33.25,33.09,33.21,66000.0,17.1561,17.2339,17.151,17.2132,66000.0
2009-09-01 10:40:00,33.21,33.26,33.19,33.2,103800.0,17.2132,17.2391,17.2028,17.208,103800.0
2009-09-01 10:50:00,33.19,33.26,33.19,33.21,59700.0,17.2028,17.2391,17.2028,17.2132,59700.0
2009-09-01 11:00:00,33.22,33.24,33.15,33.21,68600.0,17.2183,17.2287,17.1821,17.2132,68600.0
2009-09-01 11:10:00,33.2,33.2,33.06,33.16,75800.0,17.208,17.208,17.1354,17.1872,75800.0
2009-09-01 11:20:00,33.17,33.17,33.06,33.14,92200.0,17.1924,17.1924,17.1354,17.1769,92200.0
2009-09-01 11:30:00,33.14,33.15,33.02,33.08,124000.0,17.1769,17.1821,17.1147,17.1458,124000.0
2009-09-01 11:40:00,33.09,33.09,33.01,33.07,102800.0,17.151,17.151,17.1095,17.1406,102800.0
2009-09-01 11:50:00,33.07,33.16,33.02,33.15,60900.0,17.1406,17.1872,17.1147,17.1821,60900.0
2009-09-01 12:00:00,33.15,33.22,33.14,33.18,56900.0,17.1821,17.2183,17.1769,17.1976,56900.0
2009-09-01 12:10:00,33.18,33.18,33.06,33.07,44500.0,17.1976,17.1976,17.1354,17.1406,44500.0
2009-09-01 12:20:00,33.07,33.07,32.99,33.03,70000.0,17.1406,17.1406,17.0991,17.1199,70000.0
2009-09-01 12:30:00,33.03,33.05,32.99,33.04,58200.0,17.1199,17.1302,17.0991,17.125,58200.0
2009-09-01 12:40:00,33.04,33.06,33.03,33.05,36000.0,17.125,17.1354,17.1199,17.1302,36000.0
2009-09-01 12:50:00,33.06,33.06,33.05,33.06,7700.0,17.1354,17.1354,17.1302,17.1354,7700.0
2009-09-01 13:00:00,33.06,33.07,32.96,32.99,62900.0,17.1354,17.1406,17.0836,17.0991,62900.0
2009-09-01 13:10:00,32.99,32.99,32.95,32.96,49300.0,17.0991,17.0991,17.0784,17.0836,49300.0
2009-09-01 13:20:00,32.95,32.96,32.93,32.96,28600.0,17.0784,17.0836,17.068,17.0836,28600.0
2009-09-01 13:30:00,32.95,32.96,32.92,32.95,61500.0,17.0784,17.0836,17.0628,17.0784,61500.0
2009-09-01 13:40:00,32.95,32.99,32.94,32.97,56600.0,17.0784,17.0991,17.0732,17.0888,56600.0
2009-09-01 13:50:00,32.97,33.07,32.97,33.06,49900.0,17.0888,17.1406,17.0888,17.1354,49900.0
2009-09-01 14:00:00,33.07,33.07,33.02,33.03,69200.0,17.1406,17.1406,17.1147,17.1199,69200.0
2009-09-01 14:10:00,33.03,33.04,33.0,33.01,53100.0,17.1199,17.125,17.1043,17.1095,53100.0
2009-09-01 14:20:00,33.01,33.01,32.97,32.99,44200.0,17.1095,17.1095,17.0888,17.0991,44200.0
2009-09-01 14:30:00,32.99,33.02,32.98,32.99,41600.0,17.0991,17.1147,17.0939,17.0991,41600.0
2009-09-01 14:40:00,32.99,32.99,32.93,32.98,56500.0,17.0991,17.0991,17.068,17.0939,56500.0
2009-09-01 14:50:00,32.99,33.02,32.97,33.0,49300.0,17.0991,17.1147,17.0888,17.1043,49300.0
2009-09-01 15:00:00,33.01,33.05,33.0,33.02,54800.0,17.1095,17.1302,17.1043,17.1147,54800.0
2009-09-01 15:10:00,33.03,33.06,33.02,33.05,39900.0,17.1199,17.1354,17.1147,17.1302,39900.0
2009-09-01 15:20:00,33.04,33.05,32.96,32.96,67900.0,17.125,17.1302,17.0836,17.0836,67900.0
2009-09-01 15:30:00,32.97,33.02,32.94,33.0,124900.0,17.0888,17.1147,17.0732,17.1043,124900.0
2009-09-01 15:40:00,33.0,33.01,32.91,32.96,170700.0,17.1043,17.1095,17.0577,17.0836,170700.0
2009-09-01 15:50:00,32.98,33.07,32.96,32.97,430900.0,17.0939,17.1406,17.0836,17.0888,430900.0
2009-09-02 09:30:00,32.95,33.0,32.68,32.7,114800.0,17.0784,17.1043,16.9384,16.9488,114800.0
2009-09-02 09:40:00,32.7,32.71,32.56,32.59,91000.0,16.9488,16.954,16.8763,16.8918,91000.0
2009-09-02 09:50:00,32.6,32.71,32.58,32.7,78200.0,16.897,16.954,16.8866,16.9488,78200.0
2009-09-02 10:00:00,32.69,32.71,32.62,32.67,87300.0,16.9436,16.954,16.9074,16.9333,87300.0
2009-09-02 10:10:00,32.66,32.67,32.6,32.65,68500.0,16.9281,16.9333,16.897,16.9229,68500.0
2009-09-02 10:20:00,32.64,32.74,32.61,32.71,58200.0,16.9177,16.9695,16.9022,16.954,58200.0
2009-09-02 10:30:00,32.72,32.72,32.62,32.67,73300.0,16.9592,16.9592,16.9074,16.9333,73300.0
2009-09-02 10:40:00,32.67,32.83,32.67,32.83,51400.0,16.9333,17.0162,16.9333,17.0162,51400.0
2009-09-02 10:50:00,32.83,32.97,32.83,32.95,60600.0,17.0162,17.0888,17.0162,17.0784,60600.0
2009-09-02 11:00:00,32.95,32.95,32.83,32.83,32400.0,17.0784,17.0784,17.0162,17.0162,32400.0
2009-09-02 11:10:00,32.83,32.83,32.76,32.77,33700.0,17.0162,17.0162,16.9799,16.9851,33700.0
2009-09-02 11:20:00,32.77,32.78,32.7,32.72,81200.0,16.9851,16.9903,16.9488,16.9592,81200.0
2009-09-02 11:30:00,32.72,32.73,32.65,32.68,50100.0,16.9592,16.9644,16.9229,16.9384,50100.0
2009-09-02 11:40:00,32.68,32.75,32.68,32.75,36900.0,16.9384,16.9747,16.9384,16.9747,36900.0
2009-09-02 11:50:00,32.75,32.76,32.73,32.76,33900.0,16.9747,16.9799,16.9644,16.9799,33900.0
2009-09-02 12:00:00,32.75,32.81,32.75,32.81,40100.0,16.9747,17.0058,16.9747,17.0058,40100.0
2009-09-02 12:10:00,32.82,32.84,32.8,32.8,24700.0,17.011,17.0214,17.0006,17.0006,24700.0
2009-09-02 12:20:00,32.8,32.81,32.74,32.75,28500.0,17.0006,17.0058,16.9695,16.9747,28500.0
2009-09-02 12:30:00,32.74,32.75,32.72,32.75,31600.0,16.9695,16.9747,16.9592,16.9747,31600.0
2009-09-02 12:40:00,32.75,32.76,32.73,32.75,29800.0,16.9747,16.9799,16.9644,16.9747,29800.0
2009-09-02 12:50:00,32.75,32.79,32.73,32.79,44800.0,16.9747,16.9955,16.9644,16.9955,44800.0
2009-09-02 13:00:00,32.79,32.82,32.77,32.78,41800.0,16.9955,17.011,16.9851,16.9903,41800.0
2009-09-02 13:10:00,32.78,32.79,32.76,32.78,13700.0,16.9903,16.9955,16.9799,16.9903,13700.0
2009-09-02 13:20:00,32.77,32.78,32.75,32.75,13600.0,16.9851,16.9903,16.9747,16.9747,13600.0
2009-09-02 13:30:00,32.75,32.76,32.72,32.72,14600.0,16.9747,16.9799,16.9592,16.9592,14600.0
2009-09-02 13:40:00,32.73,32.76,32.72,32.75,83700.0,16.9644,16.9799,16.9592,16.9747,83700.0
2009-09-02 13:50:00,32.75,32.75,32.73,32.75,24100.0,16.9747,16.9747,16.9644,16.9747,24100.0
2009-09-02 14:00:00,32.74,32.75,32.73,32.75,32800.0,16.9695,16.9747,16.9644,16.9747,32800.0
2009-09-02 14:10:00,32.74,32.77,32.74,32.77,25900.0,16.9695,16.9851,16.9695,16.9851,25900.0
2009-09-02 14:20:00,32.76,32.8,32.76,32.8,37700.0,16.9799,17.0006,16.9799,17.0006,37700.0
2009-09-02 14:30:00,32.8,32.83,32.79,32.83,47300.0,17.0006,17.0162,16.9955,17.0162,47300.0
2009-09-02 14:40:00,32.83,32.84,32.81,32.83,80900.0,17.0162,17.0214,17.0058,17.0162,80900.0
2009-09-02 14:50:00,32.83,32.84,32.81,32.81,40700.0,17.0162,17.0214,17.0058,17.0058,40700.0
2009-09-02 15:00:00,32.81,32.83,32.78,32.82,82000.0,17.0058,17.0162,16.9903,17.011,82000.0
2009-09-02 15:10:00,32.83,32.9,32.82,32.89,58200.0,17.0162,17.0525,17.011,17.0473,58200.0
2009-09-02 15:20:00,32.89,32.9,32.88,32.88,52400.0,17.0473,17.0525,17.0421,17.0421,52400.0
2009-09-02 15:30:00,32.88,32.89,32.86,32.87,68300.0,17.0421,17.0473,17.0317,17.0369,68300.0
2009-09-02 15:40:00,32.86,32.89,32.79,32.79,142100.0,17.0317,17.0473,16.9955,16.9955,142100.0
2009-09-02 15:50:00,32.79,32.8,32.76,32.77,247300.0,16.9955,17.0006,16.9799,16.9851,247300.0
2009-09-03 09:30:00,32.93,33.03,32.7,32.7,62900.0,17.068,17.1199,16.9488,16.9488,62900.0
2009-09-03 09:40:00,32.68,32.77,32.64,32.72,44800.0,16.9384,16.9851,16.9177,16.9592,44800.0
2009-09-03 09:50:00,32.72,32.72,32.64,32.71,62500.0,16.9592,16.9592,16.9177,16.954,62500.0
2009-09-03 10:00:00,32.71,32.79,32.65,32.74,123900.0,16.954,16.9955,16.9229,16.9695,123900.0
2009-09-03 10:10:00,32.74,32.74,32.62,32.66,96200.0,16.9695,16.9695,16.9074,16.9281,96200.0
2009-09-03 10:20:00,32.67,32.73,32.61,32.71,66200.0,16.9333,16.9644,16.9022,16.954,66200.0
2009-09-03 10:30:00,32.71,32.73,32.67,32.69,78700.0,16.954,16.9644,16.9333,16.9436,78700.0
2009-09-03 10:40:00,32.7,32.7,32.6,32.64,62800.0,16.9488,16.9488,16.897,16.9177,62800.0
2009-09-03 10:50:00,32.66,32.68,32.62,32.66,45600.0,16.9281,16.9384,16.9074,16.9281,45600.0
2009-09-03 11:00:00,32.66,32.79,32.66,32.74,78000.0,16.9281,16.9955,16.9281,16.9695,78000.0
2009-09-03 11:10:00,32.74,32.77,32.7,32.7,89500.0,16.9695,16.9851,16.9488,16.9488,89500.0
2009-09-03 11:20:00,32.7,32.73,32.68,32.72,75600.0,16.9488,16.9644,16.9384,16.9592,75600.0
2009-09-03 11:30:00,32.71,32.77,32.69,32.69,79900.0,16.954,16.9851,16.9436,16.9436,79900.0
2009-09-03 11:40:00,32.69,32.69,32.64,32.65,42800.0,16.9436,16.9436,16.9177,16.9229,42800.0
2009-09-03 11:50:00,32.65,32.65,32.61,32.62,55200.0,16.9229,16.9229,16.9022,16.9074,55200.0
2009-09-03 12:00:00,32.63,32.65,32.61,32.65,29100.0,16.9125,16.9229,16.9022,16.9229,29100.0
2009-09-03 12:10:00,32.65,32.66,32.64,32.64,22400.0,16.9229,16.9281,16.9177,16.9177,22400.0
2009-09-03 12:20:00,32.64,32.65,32.63,32.63,35800.0,16.9177,16.9229,16.9125,16.9125,35800.0
2009-09-03 12:30:00,32.64,32.64,32.58,32.59,41000.0,16.9177,16.9177,16.8866,16.8918,41000.0
2009-09-03 12:40:00,32.59,32.61,32.58,32.6,22600.0,16.8918,16.9022,16.8866,16.897,22600.0
2009-09-03 12:50:00,32.59,32.62,32.58,32.62,37000.0,16.8918,16.9074,16.8866,16.9074,37000.0
2009-09-03 13:00:00,32.61,32.64,32.6,32.63,41400.0,16.9022,16.9177,16.897,16.9125,41400.0
2009-09-03 13:10:00,32.64,32.69,32.61,32.68,64800.0,16.9177,16.9436,16.9022,16.9384,64800.0
2009-09-03 13:20:00,32.68,32.69,32.64,32.65,44100.0,16.9384,16.9436,16.9177,16.9229,44100.0
2009-09-03 13:30:00,32.64,32.64,32.61,32.63,50500.0,16.9177,16.9177,16.9022,16.9125,50500.0
2009-09-03 13:40:00,32.62,32.63,32.58,32.61,41800.0,16.9074,16.9125,16.8866,16.9022,41800.0
2009-09-03 13:50:00,32.6,32.62,32.58,32.62,26500.0,16.897,16.9074,16.8866,16.9074,26500.0
2009-09-03 14:00:00,32.61,32.62,32.6,32.62,28500.0,16.9022,16.9074,16.897,16.9074,28500.0
2009-09-03 14:10:00,32.61,32.62,32.59,32.6,28100.0,16.9022,16.9074,16.8918,16.897,28100.0
2009-09-03 14:20:00,32.61,32.61,32.58,32.6,43100.0,16.9022,16.9022,16.8866,16.897,43100.0
2009-09-03 14:30:00,32.6,32.61,32.58,32.59,30900.0,16.897,16.9022,16.8866,16.8918,30900.0
2009-09-03 14:40:00,32.58,32.61,32.57,32.59,54200.0,16.8866,16.9022,16.8814,16.8918,54200.0
2009-09-03 14:50:00,32.59,32.61,32.58,32.61,40000.0,16.8918,16.9022,16.8866,16.9022,40000.0
2009-09-03 15:00:00,32.61,32.62,32.6,32.62,37600.0,16.9022,16.9074,16.897,16.9074,37600.0
2009-09-03 15:10:00,32.62,32.62,32.59,32.6,50100.0,16.9074,16.9074,16.8918,16.897,50100.0
2009-09-03 15:20:00,32.6,32.61,32.58,32.61,75200.0,16.897,16.9022,16.8866,16.9022,75200.0
2009-09-03 15:30:00,32.61,32.68,32.61,32.67,91300.0,16.9022,16.9384,16.9022,16.9333,91300.0
2009-09-03 15:40:00,32.68,32.71,32.64,32.71,126400.0,16.9384,16.954,16.9177,16.954,126400.0
2009-09-03 15:50:00,32.71,32.79,32.71,32.77,337300.0,16.954,16.9955,16.954,16.9851,337300.0
2009-09-04 09:30:00,32.76,32.99,32.68,32.71,75000.0,16.9799,17.0991,16.9384,16.954,75000.0
2009-09-04 09:40:00,32.72,32.78,32.57,32.66,64400.0,16.9592,16.9903,16.8814,16.9281,64400.0
2009-09-04 09:50:00,32.65,32.75,32.6,32.7,50800.0,16.9229,16.9747,16.897,16.9488,50800.0
2009-09-04 10:00:00,32.7,32.7,32.61,32.65,53200.0,16.9488,16.9488,16.9022,16.9229,53200.0
2009-09-04 10:10:00,32.65,32.67,32.62,32.65,63900.0,16.9229,16.9333,16.9074,16.9229,63900.0
2009-09-04 10:20:00,32.64,32.68,32.59,32.59,58300.0,16.9177,16.9384,16.8918,16.8918,58300.0
2009-09-04 10:30:00,32.6,32.65,32.57,32.58,96500.0,16.897,16.9229,16.8814,16.8866,96500.0
2009-09-04 10:40:00,32.58,32.65,32.57,32.64,39900.0,16.8866,16.9229,16.8814,16.9177,39900.0
2009-09-04 10:50:00,32.64,32.68,32.63,32.66,112700.0,16.9177,16.9384,16.9125,16.9281,112700.0
2009-09-04 11:00:00,32.66,32.66,32.59,32.6,118300.0,16.9281,16.9281,16.8918,16.897,118300.0
2009-09-04 11:10:00,32.6,32.62,32.57,32.59,67200.0,16.897,16.9074,16.8814,16.8918,67200.0
2009-09-04 11:20:00,32.59,32.6,32.56,32.58,42100.0,16.8918,16.897,16.8763,16.8866,42100.0
2009-09-04 11:30:00,32.58,32.61,32.56,32.56,51800.0,16.8866,16.9022,16.8763,16.8763,51800.0
2009-09-04 11:40:00,32.57,32.6,32.56,32.59,20800.0,16.8814,16.897,16.8763,16.8918,20800.0
2009-09-04 11:50:00,32.59,32.66,32.59,32.65,58700.0,16.8918,16.9281,16.8918,16.9229,58700.0
2009-09-04 12:00:00,32.65,32.66,32.62,32.65,68300.0,16.9229,16.9281,16.9074,16.9229,68300.0
2009-09-04 12:10:00,32.64,32.71,32.64,32.67,128400.0,16.9177,16.954,16.9177,16.9333,128400.0
2009-09-04 12:20:00,32.67,32.81,32.67,32.8,90400.0,16.9333,17.0058,16.9333,17.0006,90400.0
2009-09-04 12:30:00,32.8,32.84,32.78,32.84,59500.0,17.0006,17.0214,16.9903,17.0214,59500.0
2009-09-04 12:40:00,32.84,32.89,32.83,32.88,32300.0,17.0214,17.0473,17.0162,17.0421,32300.0
2009-09-04 12:50:00,32.88,32.92,32.88,32.91,38900.0,17.0421,17.0628,17.0421,17.0577,38900.0
2009-09-04 13:00:00,32.91,32.94,32.89,32.93,38400.0,17.0577,17.0732,17.0473,17.068,38400.0
2009-09-04 13:10:00,32.94,32.97,32.93,32.96,49200.0,17.0732,17.0888,17.068,17.0836,49200.0
2009-09-04 13:20:00,32.96,33.0,32.95,32.97,53000.0,17.0836,17.1043,17.0784,17.0888,53000.0
2009-09-04 13:30:00,32.95,32.96,32.93,32.94,23100.0,17.0784,17.0836,17.068,17.0732,23100.0
2009-09-04 13:40:00,32.93,32.95,32.89,32.92,49800.0,17.068,17.0784,17.0473,17.0628,49800.0
2009-09-04 13:50:00,32.92,32.93,32.9,32.91,37200.0,17.0628,17.068,17.0525,17.0577,37200.0
2009-09-04 14:00:00,32.91,32.93,32.9,32.92,37700.0,17.0577,17.068,17.0525,17.0628,37700.0
2009-09-04 14:10:00,32.92,32.92,32.89,32.91,38900.0,17.0628,17.0628,17.0473,17.0577,38900.0
2009-09-04 14:20:00,32.92,32.92,32.9,32.91,17000.0,17.0628,17.0628,17.0525,17.0577,17000.0
2009-09-04 14:30:00,32.9,32.94,32.89,32.91,54200.0,17.0525,17.0732,17.0473,17.0577,54200.0
2009-09-04 14:40:00,32.92,32.93,32.9,32.93,42500.0,17.0628,17.068,17.0525,17.068,42500.0
2009-09-04 14:50:00,32.93,32.97,32.92,32.97,49000.0,17.068,17.0888,17.0628,17.0888,49000.0
2009-09-04 15:00:00,32.97,33.0,32.94,32.94,41900.0,17.0888,17.1043,17.0732,17.0732,41900.0
2009-09-04 15:10:00,32.93,32.96,32.9,32.9,54400.0,17.068,17.0836,17.0525,17.0525,54400.0
2009-09-04 15:20:00,32.9,32.93,32.87,32.91,50800.0,17.0525,17.068,17.0369,17.0577,50800.0
2009-09-04 15:30:00,32.9,32.91,32.84,32.88,84000.0,17.0525,17.0577,17.0214,17.0421,84000.0
2009-09-04 15:40:00,32.89,33.02,32.89,32.98,107500.0,17.0473,17.1147,17.0473,17.0939,107500.0
2009-09-04 15:50:00,32.99,33.0,32.93,32.95,279400.0,17.0991,17.1043,17.068,17.0784,279400.0
2009-09-08 09:30:00,33.14,33.14,32.85,32.87,105900.0,17.1769,17.1769,17.0266,17.0369,105900.0
2009-09-08 09:40:00,32.87,32.9,32.77,32.84,60500.0,17.0369,17.0525,16.9851,17.0214,60500.0
2009-09-08 09:50:00,32.84,32.89,32.8,32.84,88700.0,17.0214,17.0473,17.0006,17.0214,88700.0
2009-09-08 10:00:00,32.84,32.94,32.78,32.81,66600.0,17.0214,17.0732,16.9903,17.0058,66600.0
2009-09-08 10:10:00,32.81,32.86,32.78,32.8,67400.0,17.0058,17.0317,16.9903,17.0006,67400.0
2009-09-08 10:20:00,32.81,32.91,32.81,32.9,60800.0,17.0058,17.0577,17.0058,17.0525,60800.0
2009-09-08 10:30:00,32.91,32.96,32.87,32.91,48600.0,17.0577,17.0836,17.0369,17.0577,48600.0
2009-09-08 10:40:00,32.91,32.92,32.85,32.88,37600.0,17.0577,17.0628,17.0266,17.0421,37600.0
2009-09-08 10:50:00,32.89,32.99,32.88,32.96,38500.0,17.0473,17.0991,17.0421,17.0836,38500.0
2009-09-08 11:00:00,32.96,32.97,32.93,32.94,42200.0,17.0836,17.0888,17.068,17.0732,42200.0
2009-09-08 11:10:00,32.95,32.98,32.94,32.96,36100.0,17.0784,17.0939,17.0732,17.0836,36100.0
2009-09-08 11:20:00,32.96,33.01,32.95,33.0,36000.0,17.0836,17.1095,17.0784,17.1043,36000.0
2009-09-08 11:30:00,33.0,33.01,32.95,32.97,66700.0,17.1043,17.1095,17.0784,17.0888,66700.0
2009-09-08 11:40:00,32.98,33.01,32.94,32.98,54100.0,17.0939,17.1095,17.0732,17.0939,54100.0
2009-09-08 11:50:00,32.98,32.99,32.97,32.99,39000.0,17.0939,17.0991,17.0888,17.0991,39000.0
2009-09-08 12:00:00,32.99,33.01,32.97,33.0,23700.0,17.0991,17.1095,17.0888,17.1043,23700.0
2009-09-08 12:10:00,33.01,33.04,33.01,33.03,15400.0,17.1095,17.125,17.1095,17.1199,15400.0
2009-09-08 12:20:00,33.03,33.04,33.01,33.02,21500.0,17.1199,17.125,17.1095,17.1147,21500.0
2009-09-08 12:30:00,33.02,33.03,33.0,33.01,10600.0,17.1147,17.1199,17.1043,17.1095,10600.0
2009-09-08 12:40:00,33.01,33.04,33.01,33.03,27600.0,17.1095,17.125,17.1095,17.1199,27600.0
2009-09-08 12:50:00,33.04,33.04,33.0,33.01,30900.0,17.125,17.125,17.1043,17.1095,30900.0
2009-09-08 13:00:00,33.01,33.03,33.01,33.02,16300.0,17.1095,17.1199,17.1095,17.1147,16300.0
2009-09-08 13:10:00,33.02,33.03,32.97,32.98,34100.0,17.1147,17.1199,17.0888,17.0939,34100.0
2009-09-08 13:20:00,32.98,33.01,32.97,32.99,44300.0,17.0939,17.1095,17.0888,17.0991,44300.0
2009-09-08 13:30:00,32.99,33.01,32.97,33.01,55200.0,17.0991,17.1095,17.0888,17.1095,55200.0
2009-09-08 13:40:00,33.0,33.02,33.0,33.0,29400.0,17.1043,17.1147,17.1043,17.1043,29400.0
2009-09-08 13:50:00,33.0,33.02,33.0,33.01,23200.0,17.1043,17.1147,17.1043,17.1095,23200.0
2009-09-08 14:00:00,33.02,33.02,33.0,33.02,47300.0,17.1147,17.1147,17.1043,17.1147,47300.0
2009-09-08 14:10:00,33.02,33.05,33.01,33.03,70000.0,17.1147,17.1302,17.1095,17.1199,70000.0
2009-09-08 14:20:00,33.04,33.08,33.03,33.06,60200.0,17.125,17.1458,17.1199,17.1354,60200.0
2009-09-08 14:30:00,33.06,33.11,33.05,33.1,109400.0,17.1354,17.1613,17.1302,17.1561,109400.0
2009-09-08 14:40:00,33.11,33.14,33.09,33.13,64000.0,17.1613,17.1769,17.151,17.1717,64000.0
2009-09-08 14:50:00,33.13,33.13,33.09,33.1,69700.0,17.1717,17.1717,17.151,17.1561,69700.0
2009-09-08 15:00:00,33.11,33.11,33.05,33.06,49800.0,17.1613,17.1613,17.1302,17.1354,49800.0
2009-09-08 15:10:00,33.06,33.06,33.02,33.03,27700.0,17.1354,17.1354,17.1147,17.1199,27700.0
2009-09-08 15:20:00,33.03,33.08,33.03,33.06,59700.0,17.1199,17.1458,17.1199,17.1354,59700.0
2009-09-08 15:30:00,33.05,33.12,33.04,33.11,118400.0,17.1302,17.1665,17.125,17.1613,118400.0
2009-09-08 15:40:00,33.11,33.12,33.06,33.08,155600.0,17.1613,17.1665,17.1354,17.1458,155600.0
2009-09-08 15:50:00,33.08,33.09,33.02,33.03,194000.0,17.1458,17.151,17.1147,17.1199,194000.0
2009-09-09 09:30:00,33.0,33.14,32.9,33.07,66500.0,17.1043,17.1769,17.0525,17.1406,66500.0
2009-09-09 09:40:00,33.06,33.06,32.95,32.95,24800.0,17.1354,17.1354,17.0784,17.0784,24800.0
2009-09-09 09:50:00,32.97,33.11,32.96,33.07,39100.0,17.0888,17.1613,17.0836,17.1406,39100.0
2009-09-09 10:00:00,33.08,33.19,33.08,33.16,104500.0,17.1458,17.2028,17.1458,17.1872,104500.0
2009-09-09 10:10:00,33.15,33.22,33.1,33.1,67700.0,17.1821,17.2183,17.1561,17.1561,67700.0
2009-09-09 10:20:00,33.09,33.1,33.05,33.06,32400.0,17.151,17.1561,17.1302,17.1354,32400.0
2009-09-09 10:30:00,33.07,33.07,32.92,32.93,43400.0,17.1406,17.1406,17.0628,17.068,43400.0
2009-09-09 10:40:00,32.92,32.97,32.91,32.95,43300.0,17.0628,17.0888,17.0577,17.0784,43300.0
2009-09-09 10:50:00,32.95,32.99,32.93,32.95,35000.0,17.0784,17.0991,17.068,17.0784,35000.0
2009-09-09 11:00:00,32.95,33.04,32.94,33.02,74300.0,17.0784,17.125,17.0732,17.1147,74300.0
2009-09-09 11:10:00,33.02,33.06,33.0,33.01,46000.0,17.1147,17.1354,17.1043,17.1095,46000.0
2009-09-09 11:20:00,33.02,33.13,33.02,33.11,63800.0,17.1147,17.1717,17.1147,17.1613,63800.0
2009-09-09 11:30:00,33.11,33.13,33.08,33.12,46000.0,17.1613,17.1717,17.1458,17.1665,46000.0
2009-09-09 11:40:00,33.12,33.16,33.1,33.1,44800.0,17.1665,17.1872,17.1561,17.1561,44800.0
2009-09-09 11:50:00,33.1,33.13,33.08,33.12,47000.0,17.1561,17.1717,17.1458,17.1665,47000.0
2009-09-09 12:00:00,33.12,33.13,33.1,33.1,22200.0,17.1665,17.1717,17.1561,17.1561,22200.0
2009-09-09 12:10:00,33.1,33.11,33.1,33.1,9200.0,17.1561,17.1613,17.1561,17.1561,9200.0
2009-09-09 12:20:00,33.11,33.12,33.09,33.12,46300.0,17.1613,17.1665,17.151,17.1665,46300.0
2009-09-09 12:30:00,33.12,33.12,33.09,33.09,21600.0,17.1665,17.1665,17.151,17.151,21600.0
2009-09-09 12:40:00,33.09,33.1,33.08,33.09,18300.0,17.151,17.1561,17.1458,17.151,18300.0
2009-09-09 12:50:00,33.09,33.1,33.06,33.08,21800.0,17.151,17.1561,17.1354,17.1458,21800.0
2009-09-09 13:00:00,33.07,33.1,33.04,33.06,48200.0,17.1406,17.1561,17.125,17.1354,48200.0
2009-09-09 13:10:00,33.07,33.07,33.04,33.05,36700.0,17.1406,17.1406,17.125,17.1302,36700.0
2009-09-09 13:20:00,33.06,33.09,33.04,33.08,96800.0,17.1354,17.151,17.125,17.1458,96800.0
2009-09-09 13:30:00,33.08,33.12,33.08,33.12,59700.0,17.1458,17.1665,17.1458,17.1665,59700.0
2009-09-09 13:40:00,33.11,33.11,33.07,33.08,15700.0,17.1613,17.1613,17.1406,17.1458,15700.0
2009-09-09 13:50:00,33.08,33.11,33.07,33.11,31700.0,17.1458,17.1613,17.1406,17.1613,31700.0
2009-09-09 14:00:00,33.12,33.12,33.07,33.08,44900.0,17.1665,17.1665,17.1406,17.1458,44900.0
2009-09-09 14:10:00,33.08,33.08,33.03,33.05,50100.0,17.1458,17.1458,17.1199,17.1302,50100.0
2009-09-09 14:20:00,33.05,33.11,33.03,33.11,99500.0,17.1302,17.1613,17.1199,17.1613,99500.0
2009-09-09 14:30:00,33.1,33.13,33.09,33.1,59000.0,17.1561,17.1717,17.151,17.1561,59000.0
2009-09-09 14:40:00,33.1,33.13,33.09,33.12,106900.0,17.1561,17.1717,17.151,17.1665,106900.0
2009-09-09 14:50:00,33.12,33.12,33.08,33.11,53000.0,17.1665,17.1665,17.1458,17.1613,53000.0
2009-09-09 15:00:00,33.11,33.12,33.07,33.08,104900.0,17.1613,17.1665,17.1406,17.1458,104900.0
2009-09-09 15:10:00,33.09,33.12,33.06,33.1,105200.0,17.151,17.1665,17.1354,17.1561,105200.0
2009-09-09 15:20:00,33.11,33.11,33.08,33.1,59400.0,17.1613,17.1613,17.1458,17.1561,59400.0
2009-09-09 15:30:00,33.09,33.11,33.0,33.02,113300.0,17.151,17.1613,17.1043,17.1147,113300.0
2009-09-09 15:40:00,33.03,33.11,33.02,33.11,80400.0,17.1199,17.1613,17.1147,17.1613,80400.0
2009-09-09 15:50:00,33.1,33.12,33.02,33.06,171000.0,17.1561,17.1665,17.1147,17.1354,171000.0
2009-09-10 09:30:00,33.05,33.23,32.75,32.75,101200.0,17.1302,17.2235,16.9747,16.9747,101200.0
2009-09-10 09:40:00,32.77,32.85,32.74,32.75,173100.0,16.9851,17.0266,16.9695,16.9747,173100.0
2009-09-10 09:50:00,32.75,32.78,32.66,32.68,99700.0,16.9747,16.9903,16.9281,16.9384,99700.0
2009-09-10 10:00:00,32.69,32.72,32.66,32.66,100400.0,16.9436,16.9592,16.9281,16.9281,100400.0
2009-09-10 10:10:00,32.67,32.75,32.67,32.75,52200.0,16.9333,16.9747,16.9333,16.9747,52200.0
2009-09-10 10:20:00,32.74,32.83,32.74,32.81,80700.0,16.9695,17.0162,16.9695,17.0058,80700.0
2009-09-10 10:30:00,32.81,32.84,32.78,32.8,67900.0,17.0058,17.0214,16.9903,17.0006,67900.0
2009-09-10 10:40:00,32.8,32.9,32.79,32.87,57900.0,17.0006,17.0525,16.9955,17.0369,57900.0
2009-09-10 10:50:00,32.86,32.9,32.85,32.89,56700.0,17.0317,17.0525,17.0266,17.0473,56700.0
2009-09-10 11:00:00,32.88,32.9,32.86,32.88,66500.0,17.0421,17.0525,17.0317,17.0421,66500.0
2009-09-10 11:10:00,32.88,32.89,32.83,32.83,70400.0,17.0421,17.0473,17.0162,17.0162,70400.0
2009-09-10 11:20:00,32.84,32.89,32.83,32.87,97300.0,17.0214,17.0473,17.0162,17.0369,97300.0
2009-09-10 11:30:00,32.87,32.9,32.83,32.86,85000.0,17.0369,17.0525,17.0162,17.0317,85000.0
2009-09-10 11:40:00,32.86,32.88,32.82,32.85,62700.0,17.0317,17.0421,17.011,17.0266,62700.0
2009-09-10 11:50:00,32.85,32.85,32.81,32.83,50600.0,17.0266,17.0266,17.0058,17.0162,50600.0
2009-09-10 12:00:00,32.83,32.85,32.82,32.83,21800.0,17.0162,17.0266,17.011,17.0162,21800.0
2009-09-10 12:10:00,32.83,32.83,32.78,32.79,34700.0,17.0162,17.0162,16.9903,16.9955,34700.0
2009-09-10 12:20:00,32.79,32.81,32.78,32.8,17500.0,16.9955,17.0058,16.9903,17.0006,17500.0
2009-09-10 12:30:00,32.8,32.83,32.77,32.78,61700.0,17.0006,17.0162,16.9851,16.9903,61700.0
2009-09-10 12:40:00,32.79,32.82,32.76,32.81,41200.0,16.9955,17.011,16.9799,17.0058,41200.0
2009-09-10 12:50:00,32.82,32.84,32.81,32.82,14700.0,17.011,17.0214,17.0058,17.011,14700.0
2009-09-10 13:00:00,32.82,32.86,32.82,32.84,46100.0,17.011,17.0317,17.011,17.0214,46100.0
2009-09-10 13:10:00,32.85,32.86,32.83,32.83,32800.0,17.0266,17.0317,17.0162,17.0162,32800.0
2009-09-10 13:20:00,32.84,32.85,32.82,32.82,15200.0,17.0214,17.0266,17.011,17.011,15200.0
2009-09-10 13:30:00,32.83,32.85,32.82,32.84,26900.0,17.0162,17.0266,17.011,17.0214,26900.0
2009-09-10 13:40:00,32.84,32.88,32.81,32.88,59400.0,17.0214,17.0421,17.0058,17.0421,59400.0
2009-09-10 13:50:00,32.88,32.91,32.87,32.87,51300.0,17.0421,17.0577,17.0369,17.0369,51300.0
2009-09-10 14:00:00,32.87,32.9,32.85,32.87,44400.0,17.0369,17.0525,17.0266,17.0369,44400.0
2009-09-10 14:10:00,32.86,32.87,32.82,32.83,44800.0,17.0317,17.0369,17.011,17.0162,44800.0
2009-09-10 14:20:00,32.83,32.83,32.82,32.83,23800.0,17.0162,17.0162,17.011,17.0162,23800.0
2009-09-10 14:30:00,32.83,32.83,32.75,32.75,101300.0,17.0162,17.0162,16.9747,16.9747,101300.0
2009-09-10 14:40:00,32.76,32.76,32.7,32.71,90300.0,16.9799,16.9799,16.9488,16.954,90300.0
2009-09-10 14:50:00,32.7,32.73,32.68,32.71,88000.0,16.9488,16.9644,16.9384,16.954,88000.0
2009-09-10 15:00:00,32.72,32.72,32.66,32.67,91000.0,16.9592,16.9592,16.9281,16.9333,91000.0
2009-09-10 15:10:00,32.67,32.7,32.65,32.69,108500.0,16.9333,16.9488,16.9229,16.9436,108500.0
2009-09-10 15:20:00,32.7,32.72,32.7,32.7,46500.0,16.9488,16.9592,16.9488,16.9488,46500.0
2009-09-10 15:30:00,32.7,32.78,32.68,32.74,122200.0,16.9488,16.9903,16.9384,16.9695,122200.0
2009-09-10 15:40:00,32.74,32.78,32.72,32.76,141900.0,16.9695,16.9903,16.9592,16.9799,141900.0
2009-09-10 15:50:00,32.75,32.82,32.75,32.8,268700.0,16.9747,17.011,16.9747,17.0006,268700.0
2009-09-11 09:30:00,32.85,32.85,32.74,32.79,46400.0,17.0266,17.0266,16.9695,16.9955,46400.0
2009-09-11 09:40:00,32.77,32.83,32.7,32.82,72800.0,16.9851,17.0162,16.9488,17.011,72800.0
2009-09-11 09:50:00,32.83,32.92,32.8,32.86,90000.0,17.0162,17.0628,17.0006,17.0317,90000.0
2009-09-11 10:00:00,32.87,32.9,32.73,32.79,118900.0,17.0369,17.0525,16.9644,16.9955,118900.0
2009-09-11 10:10:00,32.79,32.81,32.75,32.78,40900.0,16.9955,17.0058,16.9747,16.9903,40900.0
2009-09-11 10:20:00,32.78,32.82,32.75,32.77,45500.0,16.9903,17.011,16.9747,16.9851,45500.0
2009-09-11 10:30:00,32.77,32.82,32.76,32.79,45500.0,16.9851,17.011,16.9799,16.9955,45500.0
2009-09-11 10:40:00,32.8,32.8,32.72,32.75,50400.0,17.0006,17.0006,16.9592,16.9747,50400.0
2009-09-11 10:50:00,32.73,32.76,32.71,32.76,25400.0,16.9644,16.9799,16.954,16.9799,25400.0
2009-09-11 11:00:00,32.76,32.76,32.73,32.74,37400.0,16.9799,16.9799,16.9644,16.9695,37400.0
2009-09-11 11:10:00,32.74,32.76,32.73,32.75,35400.0,16.9695,16.9799,16.9644,16.9747,35400.0
2009-09-11 11:20:00,32.75,32.76,32.67,32.69,59800.0,16.9747,16.9799,16.9333,16.9436,59800.0
2009-09-11 11:30:00,32.69,32.7,32.68,32.69,49600.0,16.9436,16.9488,16.9384,16.9436,49600.0
2009-09-11 11:40:00,32.69,32.74,32.68,32.74,131700.0,16.9436,16.9695,16.9384,16.9695,131700.0
2009-09-11 11:50:00,32.74,32.81,32.7,32.81,75800.0,16.9695,17.0058,16.9488,17.0058,75800.0
2009-09-11 12:00:00,32.81,32.83,32.78,32.8,47900.0,17.0058,17.0162,16.9903,17.0006,47900.0
2009-09-11 12:10:00,32.8,32.81,32.79,32.8,20200.0,17.0006,17.0058,16.9955,17.0006,20200.0
2009-09-11 12:20:00,32.79,32.8,32.75,32.76,32200.0,16.9955,17.0006,16.9747,16.9799,32200.0
2009-09-11 12:30:00,32.76,32.77,32.68,32.69,43200.0,16.9799,16.9851,16.9384,16.9436,43200.0
2009-09-11 12:40:00,32.68,32.74,32.66,32.74,38000.0,16.9384,16.9695,16.9281,16.9695,38000.0
2009-09-11 12:50:00,32.75,32.77,32.74,32.75,36100.0,16.9747,16.9851,16.9695,16.9747,36100.0
2009-09-11 13:00:00,32.75,32.76,32.7,32.73,59200.0,16.9747,16.9799,16.9488,16.9644,59200.0
2009-09-11 13:10:00,32.74,32.78,32.74,32.78,38900.0,16.9695,16.9903,16.9695,16.9903,38900.0
2009-09-11 13:20:00,32.77,32.82,32.77,32.81,27800.0,16.9851,17.011,16.9851,17.0058,27800.0
2009-09-11 13:30:00,32.82,32.84,32.81,32.83,44700.0,17.011,17.0214,17.0058,17.0162,44700.0
2009-09-11 13:40:00,32.84,32.86,32.83,32.86,41800.0,17.0214,17.0317,17.0162,17.0317,41800.0
2009-09-11 13:50:00,32.86,32.86,32.8,32.81,58100.0,17.0317,17.0317,17.0006,17.0058,58100.0
2009-09-11 14:00:00,32.81,32.91,32.8,32.91,92500.0,17.0058,17.0577,17.0006,17.0577,92500.0
2009-09-11 14:10:00,32.9,32.92,32.89,32.9,87900.0,17.0525,17.0628,17.0473,17.0525,87900.0
2009-09-11 14:20:00,32.9,32.92,32.87,32.87,131900.0,17.0525,17.0628,17.0369,17.0369,131900.0
2009-09-11 14:30:00,32.88,32.88,32.84,32.86,65200.0,17.0421,17.0421,17.0214,17.0317,65200.0
2009-09-11 14:40:00,32.86,32.88,32.85,32.88,41500.0,17.0317,17.0421,17.0266,17.0421,41500.0
2009-09-11 14:50:00,32.87,32.89,32.79,32.82,127400.0,17.0369,17.0473,16.9955,17.011,127400.0
2009-09-11 15:00:00,32.81,32.85,32.81,32.84,50100.0,17.0058,17.0266,17.0058,17.0214,50100.0
2009-09-11 15:10:00,32.85,32.85,32.84,32.84,41500.0,17.0266,17.0266,17.0214,17.0214,41500.0
2009-09-11 15:20:00,32.85,32.9,32.84,32.85,113200.0,17.0266,17.0525,17.0214,17.0266,113200.0
2009-09-11 15:30:00,32.85,32.86,32.8,32.82,94700.0,17.0266,17.0317,17.0006,17.011,94700.0
2009-09-11 15:40:00,32.82,32.83,32.8,32.82,130000.0,17.011,17.0162,17.0006,17.011,130000.0
2009-09-11 15:50:00,32.81,32.82,32.75,32.77,188400.0,17.0058,17.011,16.9747,16.9851,188400.0
2009-09-14 09:30:00,32.76,32.92,32.75,32.77,105100.0,16.9799,17.0628,16.9747,16.9851,105100.0
2009-09-14 09:40:00,32.78,32.86,32.78,32.81,143500.0,16.9903,17.0317,16.9903,17.0058,143500.0
2009-09-14 09:50:00,32.81,32.85,32.76,32.84,104300.0,17.0058,17.0266,16.9799,17.0214,104300.0
2009-09-14 10:00:00,32.84,32.85,32.82,32.85,95000.0,17.0214,17.0266,17.011,17.0266,95000.0
2009-09-14 10:10:00,32.84,32.85,32.8,32.8,72900.0,17.0214,17.0266,17.0006,17.0006,72900.0
2009-09-14 10:20:00,32.81,32.85,32.8,32.84,48300.0,17.0058,17.0266,17.0006,17.0214,48300.0
2009-09-14 10:30:00,32.84,32.85,32.83,32.85,37300.0,17.0214,17.0266,17.0162,17.0266,37300.0
2009-09-14 10:40:00,32.84,32.87,32.81,32.81,136300.0,17.0214,17.0369,17.0058,17.0058,136300.0
2009-09-14 10:50:00,32.81,32.89,32.8,32.86,131000.0,17.0058,17.0473,17.0006,17.0317,131000.0
2009-09-14 11:00:00,32.86,32.86,32.8,32.84,74400.0,17.0317,17.0317,17.0006,17.0214,74400.0
2009-09-14 11:10:00,32.84,32.96,32.83,32.95,115500.0,17.0214,17.0836,17.0162,17.0784,115500.0
2009-09-14 11:20:00,32.94,32.98,32.93,32.95,89800.0,17.0732,17.0939,17.068,17.0784,89800.0
2009-09-14 11:30:00,32.96,33.01,32.96,32.98,66900.0,17.0836,17.1095,17.0836,17.0939,66900.0
2009-09-14 11:40:00,32.98,33.0,32.95,32.96,61900.0,17.0939,17.1043,17.0784,17.0836,61900.0
2009-09-14 11:50:00,32.96,33.01,32.96,32.99,45800.0,17.0836,17.1095,17.0836,17.0991,45800.0
2009-09-14 12:00:00,33.0,33.01,32.99,33.01,28700.0,17.1043,17.1095,17.0991,17.1095,28700.0
2009-09-14 12:10:00,33.0,33.01,32.98,32.98,59100.0,17.1043,17.1095,17.0939,17.0939,59100.0
2009-09-14 12:20:00,32.98,33.02,32.98,33.01,31500.0,17.0939,17.1147,17.0939,17.1095,31500.0
2009-09-14 12:30:00,33.01,33.07,33.01,33.06,29700.0,17.1095,17.1406,17.1095,17.1354,29700.0
2009-09-14 12:40:00,33.06,33.09,33.06,33.09,26000.0,17.1354,17.151,17.1354,17.151,26000.0
2009-09-14 12:50:00,33.08,33.1,33.07,33.08,43100.0,17.1458,17.1561,17.1406,17.1458,43100.0
2009-09-14 13:00:00,33.09,33.09,33.06,33.08,29200.0,17.151,17.151,17.1354,17.1458,29200.0
2009-09-14 13:10:00,33.08,33.08,33.03,33.03,35300.0,17.1458,17.1458,17.1199,17.1199,35300.0
2009-09-14 13:20:00,33.04,33.04,32.99,33.01,55900.0,17.125,17.125,17.0991,17.1095,55900.0
2009-09-14 13:30:00,33.02,33.05,33.01,33.04,53200.0,17.1147,17.1302,17.1095,17.125,53200.0
2009-09-14 13:40:00,33.04,33.07,33.04,33.06,35700.0,17.125,17.1406,17.125,17.1354,35700.0
2009-09-14 13:50:00,33.06,33.08,33.03,33.07,77300.0,17.1354,17.1458,17.1199,17.1406,77300.0
2009-09-14 14:00:00,33.08,33.08,33.05,33.06,24200.0,17.1458,17.1458,17.1302,17.1354,24200.0
2009-09-14 14:10:00,33.07,33.1,33.07,33.09,34400.0,17.1406,17.1561,17.1406,17.151,34400.0
2009-09-14 14:20:00,33.09,33.17,33.08,33.16,56100.0,17.151,17.1924,17.1458,17.1872,56100.0
2009-09-14 14:30:00,33.16,33.19,33.13,33.15,64200.0,17.1872,17.2028,17.1717,17.1821,64200.0
2009-09-14 14:40:00,33.14,33.19,33.14,33.16,51600.0,17.1769,17.2028,17.1769,17.1872,51600.0
2009-09-14 14:50:00,33.16,33.17,33.11,33.14,83800.0,17.1872,17.1924,17.1613,17.1769,83800.0
2009-09-14 15:00:00,33.14,33.16,33.11,33.16,52400.0,17.1769,17.1872,17.1613,17.1872,52400.0
2009-09-14 15:10:00,33.16,33.17,33.13,33.14,43600.0,17.1872,17.1924,17.1717,17.1769,43600.0
2009-09-14 15:20:00,33.15,33.16,33.13,33.14,67600.0,17.1821,17.1872,17.1717,17.1769,67600.0
2009-09-14 15:30:00,33.13,33.17,33.1,33.17,108800.0,17.1717,17.1924,17.1561,17.1924,108800.0
2009-09-14 15:40:00,33.17,33.22,33.14,33.18,180000.0,17.1924,17.2183,17.1769,17.1976,180000.0
2009-09-14 15:50:00,33.18,33.22,33.17,33.19,265700.0,17.1976,17.2183,17.1924,17.2028,265700.0
2009-09-15 09:30:00,33.25,33.3,33.09,33.18,122500.0,17.2339,17.2598,17.151,17.1976,122500.0
2009-09-15 09:40:00,33.18,33.18,33.03,33.07,81400.0,17.1976,17.1976,17.1199,17.1406,81400.0
2009-09-15 09:50:00,33.07,33.14,33.03,33.14,82800.0,17.1406,17.1769,17.1199,17.1769,82800.0
2009-09-15 10:00:00,33.14,33.27,33.08,33.26,185300.0,17.1769,17.2443,17.1458,17.2391,185300.0
2009-09-15 10:10:00,33.26,33.27,33.15,33.24,94700.0,17.2391,17.2443,17.1821,17.2287,94700.0
2009-09-15 10:20:00,33.22,33.35,33.2,33.32,89700.0,17.2183,17.2857,17.208,17.2702,89700.0
2009-09-15 10:30:00,33.32,33.36,33.29,33.3,39000.0,17.2702,17.2909,17.2546,17.2598,39000.0
2009-09-15 10:40:00,33.3,33.34,33.27,33.27,58400.0,17.2598,17.2805,17.2443,17.2443,58400.0
2009-09-15 10:50:00,33.27,33.29,33.23,33.27,62200.0,17.2443,17.2546,17.2235,17.2443,62200.0
2009-09-15 11:00:00,33.27,33.27,33.18,33.19,60000.0,17.2443,17.2443,17.1976,17.2028,60000.0
2009-09-15 11:10:00,33.19,33.21,33.18,33.2,47500.0,17.2028,17.2132,17.1976,17.208,47500.0
2009-09-15 11:20:00,33.2,33.22,33.17,33.17,47700.0,17.208,17.2183,17.1924,17.1924,47700.0
2009-09-15 11:30:00,33.17,33.27,33.17,33.26,70800.0,17.1924,17.2443,17.1924,17.2391,70800.0
2009-09-15 11:40:00,33.26,33.31,33.22,33.31,45000.0,17.2391,17.265,17.2183,17.265,45000.0
2009-09-15 11:50:00,33.3,33.33,33.26,33.32,48000.0,17.2598,17.2754,17.2391,17.2702,48000.0
2009-09-15 12:00:00,33.31,33.35,33.3,33.35,31300.0,17.265,17.2857,17.2598,17.2857,31300.0
2009-09-15 12:10:00,33.35,33.36,33.3,33.31,58300.0,17.2857,17.2909,17.2598,17.265,58300.0
2009-09-15 12:20:00,33.31,33.31,33.25,33.25,33500.0,17.265,17.265,17.2339,17.2339,33500.0
2009-09-15 12:30:00,33.25,33.26,33.22,33.25,42500.0,17.2339,17.2391,17.2183,17.2339,42500.0
2009-09-15 12:40:00,33.25,33.25,33.22,33.24,40100.0,17.2339,17.2339,17.2183,17.2287,40100.0
2009-09-15 12:50:00,33.24,33.25,33.23,33.24,47800.0,17.2287,17.2339,17.2235,17.2287,47800.0
2009-09-15 13:00:00,33.25,33.26,33.23,33.26,59200.0,17.2339,17.2391,17.2235,17.2391,59200.0
2009-09-15 13:10:00,33.26,33.28,33.24,33.27,59400.0,17.2391,17.2494,17.2287,17.2443,59400.0
2009-09-15 13:20:00,33.27,33.3,33.25,33.29,67100.0,17.2443,17.2598,17.2339,17.2546,67100.0
2009-09-15 13:30:00,33.29,33.31,33.24,33.31,58300.0,17.2546,17.265,17.2287,17.265,58300.0
2009-09-15 13:40:00,33.31,33.33,33.3,33.33,21600.0,17.265,17.2754,17.2598,17.2754,21600.0
2009-09-15 13:50:00,33.33,33.34,33.3,33.32,25000.0,17.2754,17.2805,17.2598,17.2702,25000.0
2009-09-15 14:00:00,33.32,33.34,33.28,33.32,44000.0,17.2702,17.2805,17.2494,17.2702,44000.0
2009-09-15 14:10:00,33.32,33.35,33.29,33.31,35500.0,17.2702,17.2857,17.2546,17.265,35500.0
2009-09-15 14:20:00,33.32,33.32,33.3,33.31,59900.0,17.2702,17.2702,17.2598,17.265,59900.0
2009-09-15 14:30:00,33.3,33.34,33.28,33.34,54900.0,17.2598,17.2805,17.2494,17.2805,54900.0
2009-09-15 14:40:00,33.34,33.35,33.32,33.34,57700.0,17.2805,17.2857,17.2702,17.2805,57700.0
2009-09-15 14:50:00,33.35,33.35,33.34,33.34,56700.0,17.2857,17.2857,17.2805,17.2805,56700.0
2009-09-15 15:00:00,33.35,33.45,33.34,33.45,131800.0,17.2857,17.3375,17.2805,17.3375,131800.0
2009-09-15 15:10:00,33.44,33.46,33.43,33.45,118700.0,17.3324,17.3427,17.3272,17.3375,118700.0
2009-09-15 15:20:00,33.46,33.53,33.45,33.53,85600.0,17.3427,17.379,17.3375,17.379,85600.0
2009-09-15 15:30:00,33.53,33.54,33.5,33.52,86300.0,17.379,17.3842,17.3635,17.3738,86300.0
2009-09-15 15:40:00,33.53,33.55,33.43,33.44,195300.0,17.379,17.3894,17.3272,17.3324,195300.0
2009-09-15 15:50:00,33.44,33.48,33.44,33.46,244100.0,17.3324,17.3531,17.3324,17.3427,244100.0
2009-09-16 09:30:00,33.64,33.7,33.33,33.39,81800.0,17.436,17.4671,17.2754,17.3065,81800.0
2009-09-16 09:40:00,33.39,33.46,33.34,33.39,67400.0,17.3065,17.3427,17.2805,17.3065,67400.0
2009-09-16 09:50:00,33.39,33.45,33.32,33.44,64700.0,17.3065,17.3375,17.2702,17.3324,64700.0
2009-09-16 10:00:00,33.44,33.6,33.43,33.57,156000.0,17.3324,17.4153,17.3272,17.3997,156000.0
2009-09-16 10:10:00,33.58,33.58,33.46,33.48,63000.0,17.4049,17.4049,17.3427,17.3531,63000.0
2009-09-16 10:20:00,33.47,33.55,33.45,33.47,48900.0,17.3479,17.3894,17.3375,17.3479,48900.0
2009-09-16 10:30:00,33.47,33.54,33.45,33.54,37500.0,17.3479,17.3842,17.3375,17.3842,37500.0
2009-09-16 10:40:00,33.53,33.63,33.52,33.62,34400.0,17.379,17.4308,17.3738,17.4257,34400.0
2009-09-16 10:50:00,33.62,33.65,33.62,33.63,18200.0,17.4257,17.4412,17.4257,17.4308,18200.0
2009-09-16 11:00:00,33.63,33.64,33.54,33.54,54500.0,17.4308,17.436,17.3842,17.3842,54500.0
2009-09-16 11:10:00,33.55,33.63,33.54,33.62,30400.0,17.3894,17.4308,17.3842,17.4257,30400.0
2009-09-16 11:20:00,33.61,33.62,33.6,33.61,25800.0,17.4205,17.4257,17.4153,17.4205,25800.0
2009-09-16 11:30:00,33.62,33.68,33.61,33.67,55300.0,17.4257,17.4568,17.4205,17.4516,55300.0
2009-09-16 11:40:00,33.68,33.73,33.65,33.7,62900.0,17.4568,17.4827,17.4412,17.4671,62900.0
2009-09-16 11:50:00,33.71,33.77,33.7,33.74,50400.0,17.4723,17.5034,17.4671,17.4879,50400.0
2009-09-16 12:00:00,33.75,33.79,33.7,33.72,69400.0,17.493,17.5138,17.4671,17.4775,69400.0
2009-09-16 12:10:00,33.72,33.72,33.65,33.67,61700.0,17.4775,17.4775,17.4412,17.4516,61700.0
2009-09-16 12:20:00,33.67,33.69,33.62,33.66,66900.0,17.4516,17.4619,17.4257,17.4464,66900.0
2009-09-16 12:30:00,33.67,33.77,33.67,33.76,51600.0,17.4516,17.5034,17.4516,17.4982,51600.0
2009-09-16 12:40:00,33.77,33.8,33.77,33.8,48700.0,17.5034,17.519,17.5034,17.519,48700.0
2009-09-16 12:50:00,33.8,33.83,33.75,33.82,40000.0,17.519,17.5345,17.493,17.5293,40000.0
2009-09-16 13:00:00,33.81,33.85,33.81,33.83,48600.0,17.5241,17.5449,17.5241,17.5345,48600.0
2009-09-16 13:10:00,33.83,33.94,33.83,33.93,75200.0,17.5345,17.5915,17.5345,17.5863,75200.0
2009-09-16 13:20:00,33.93,34.0,33.93,33.99,77000.0,17.5863,17.6226,17.5863,17.6174,77000.0
2009-09-16 13:30:00,33.99,34.03,33.98,34.02,95900.0,17.6174,17.6382,17.6123,17.633,95900.0
2009-09-16 13:40:00,34.01,34.04,33.97,34.01,67400.0,17.6278,17.6434,17.6071,17.6278,67400.0
2009-09-16 13:50:00,34.01,34.03,34.0,34.03,47300.0,17.6278,17.6382,17.6226,17.6382,47300.0
2009-09-16 14:00:00,34.03,34.05,34.02,34.04,42300.0,17.6382,17.6485,17.633,17.6434,42300.0
2009-09-16 14:10:00,34.04,34.09,34.0,34.06,64400.0,17.6434,17.6693,17.6226,17.6537,64400.0
2009-09-16 14:20:00,34.06,34.09,34.06,34.09,43700.0,17.6537,17.6693,17.6537,17.6693,43700.0
2009-09-16 14:30:00,34.09,34.09,34.08,34.09,32700.0,17.6693,17.6693,17.6641,17.6693,32700.0
2009-09-16 14:40:00,34.09,34.11,34.07,34.09,79700.0,17.6693,17.6796,17.6589,17.6693,79700.0
2009-09-16 14:50:00,34.1,34.12,34.08,34.09,64700.0,17.6745,17.6848,17.6641,17.6693,64700.0
2009-09-16 15:00:00,34.09,34.1,34.0,34.01,121900.0,17.6693,17.6745,17.6226,17.6278,121900.0
2009-09-16 15:10:00,34.01,34.03,34.0,34.03,54700.0,17.6278,17.6382,17.6226,17.6382,54700.0
2009-09-16 15:20:00,34.03,34.04,34.02,34.04,61100.0,17.6382,17.6434,17.633,17.6434,61100.0
2009-09-16 15:30:00,34.03,34.05,34.03,34.04,58700.0,17.6382,17.6485,17.6382,17.6434,58700.0
2009-09-16 15:40:00,34.05,34.13,34.05,34.11,211900.0,17.6485,17.69,17.6485,17.6796,211900.0
2009-09-16 15:50:00,34.11,34.13,34.09,34.13,251200.0,17.6796,17.69,17.6693,17.69,251200.0
2009-09-17 09:30:00,33.92,34.14,33.85,33.91,88800.0,17.5812,17.6952,17.5449,17.576,88800.0
2009-09-17 09:40:00,33.91,34.0,33.9,33.93,56300.0,17.576,17.6226,17.5708,17.5863,56300.0
2009-09-17 09:50:00,33.92,34.0,33.91,34.0,59600.0,17.5812,17.6226,17.576,17.6226,59600.0
2009-09-17 10:00:00,34.0,34.09,33.95,34.01,69500.0,17.6226,17.6693,17.5967,17.6278,69500.0
2009-09-17 10:10:00,34.01,34.03,33.89,33.89,37700.0,17.6278,17.6382,17.5656,17.5656,37700.0
2009-09-17 10:20:00,33.89,33.89,33.7,33.7,53100.0,17.5656,17.5656,17.4671,17.4671,53100.0
2009-09-17 10:30:00,33.7,33.71,33.61,33.62,114700.0,17.4671,17.4723,17.4205,17.4257,114700.0
2009-09-17 10:40:00,33.63,33.67,33.59,33.66,94100.0,17.4308,17.4516,17.4101,17.4464,94100.0
2009-09-17 10:50:00,33.66,33.73,33.65,33.72,58400.0,17.4464,17.4827,17.4412,17.4775,58400.0
2009-09-17 11:00:00,33.73,33.74,33.68,33.7,85800.0,17.4827,17.4879,17.4568,17.4671,85800.0
2009-09-17 11:10:00,33.69,33.72,33.65,33.71,88900.0,17.4619,17.4775,17.4412,17.4723,88900.0
2009-09-17 11:20:00,33.71,33.79,33.71,33.76,51900.0,17.4723,17.5138,17.4723,17.4982,51900.0
2009-09-17 11:30:00,33.76,33.82,33.75,33.82,47500.0,17.4982,17.5293,17.493,17.5293,47500.0
2009-09-17 11:40:00,33.82,33.84,33.77,33.84,68600.0,17.5293,17.5397,17.5034,17.5397,68600.0
2009-09-17 11:50:00,33.83,33.86,33.82,33.84,74900.0,17.5345,17.5501,17.5293,17.5397,74900.0
2009-09-17 12:00:00,33.84,33.85,33.82,33.84,40300.0,17.5397,17.5449,17.5293,17.5397,40300.0
2009-09-17 12:10:00,33.83,33.89,33.81,33.86,59600.0,17.5345,17.5656,17.5241,17.5501,59600.0
2009-09-17 12:20:00,33.85,33.87,33.8,33.81,55200.0,17.5449,17.5552,17.519,17.5241,55200.0
2009-09-17 12:30:00,33.81,33.82,33.78,33.82,25000.0,17.5241,17.5293,17.5086,17.5293,25000.0
2009-09-17 12:40:00,33.82,33.82,33.74,33.76,48800.0,17.5293,17.5293,17.4879,17.4982,48800.0
2009-09-17 12:50:00,33.77,33.81,33.75,33.78,34000.0,17.5034,17.5241,17.493,17.5086,34000.0
2009-09-17 13:00:00,33.77,33.81,33.76,33.8,45000.0,17.5034,17.5241,17.4982,17.519,45000.0
2009-09-17 13:10:00,33.8,33.81,33.75,33.76,42900.0,17.519,17.5241,17.493,17.4982,42900.0
2009-09-17 13:20:00,33.76,33.82,33.75,33.82,50200.0,17.4982,17.5293,17.493,17.5293,50200.0
2009-09-17 13:30:00,33.82,33.85,33.79,33.85,67000.0,17.5293,17.5449,17.5138,17.5449,67000.0
2009-09-17 13:40:00,33.84,33.88,33.81,33.87,98100.0,17.5397,17.5604,17.5241,17.5552,98100.0
2009-09-17 13:50:00,33.87,33.89,33.86,33.87,136900.0,17.5552,17.5656,17.5501,17.5552,136900.0
2009-09-17 14:00:00,33.87,33.92,33.86,33.92,67700.0,17.5552,17.5812,17.5501,17.5812,67700.0
2009-09-17 14:10:00,33.92,33.94,33.9,33.93,75600.0,17.5812,17.5915,17.5708,17.5863,75600.0
2009-09-17 14:20:00,33.93,33.99,33.92,33.97,90000.0,17.5863,17.6174,17.5812,17.6071,90000.0
2009-09-17 14:30:00,33.97,33.97,33.91,33.93,77800.0,17.6071,17.6071,17.576,17.5863,77800.0
2009-09-17 14:40:00,33.93,33.99,33.92,33.98,75600.0,17.5863,17.6174,17.5812,17.6123,75600.0
2009-09-17 14:50:00,33.99,33.99,33.95,33.96,91800.0,17.6174,17.6174,17.5967,17.6019,91800.0
2009-09-17 15:00:00,33.96,33.97,33.91,33.94,98300.0,17.6019,17.6071,17.576,17.5915,98300.0
2009-09-17 15:10:00,33.94,33.96,33.93,33.95,115000.0,17.5915,17.6019,17.5863,17.5967,115000.0
2009-09-17 15:20:00,33.94,34.03,33.94,34.03,186400.0,17.5915,17.6382,17.5915,17.6382,186400.0
2009-09-17 15:30:00,34.03,34.04,34.0,34.03,114300.0,17.6382,17.6434,17.6226,17.6382,114300.0
2009-09-17 15:40:00,34.04,34.05,33.99,34.0,213900.0,17.6434,17.6485,17.6174,17.6226,213900.0
2009-09-17 15:50:00,33.99,34.04,33.98,34.04,367700.0,17.6174,17.6434,17.6123,17.6434,367700.0
2009-09-18 09:30:00,34.18,34.18,33.89,34.15,837100.0,17.7159,17.7159,17.5656,17.7004,837100.0
2009-09-18 09:40:00,34.14,34.22,34.08,34.22,98900.0,17.6952,17.7367,17.6641,17.7367,98900.0
2009-09-18 09:50:00,34.21,34.23,34.11,34.18,75500.0,17.7315,17.7418,17.6796,17.7159,75500.0
2009-09-18 10:00:00,34.17,34.2,34.12,34.2,59100.0,17.7107,17.7263,17.6848,17.7263,59100.0
2009-09-18 10:10:00,34.21,34.22,34.13,34.16,41700.0,17.7315,17.7367,17.69,17.7056,41700.0
2009-09-18 10:20:00,34.15,34.16,34.03,34.06,70000.0,17.7004,17.7056,17.6382,17.6537,70000.0
2009-09-18 10:30:00,34.05,34.13,34.05,34.11,80000.0,17.6485,17.69,17.6485,17.6796,80000.0
2009-09-18 10:40:00,34.11,34.15,34.06,34.11,119100.0,17.6796,17.7004,17.6537,17.6796,119100.0
2009-09-18 10:50:00,34.11,34.19,34.1,34.13,69200.0,17.6796,17.7211,17.6745,17.69,69200.0
2009-09-18 11:00:00,34.13,34.14,34.06,34.1,47600.0,17.69,17.6952,17.6537,17.6745,47600.0
2009-09-18 11:10:00,34.08,34.18,34.07,34.17,111000.0,17.6641,17.7159,17.6589,17.7107,111000.0
2009-09-18 11:20:00,34.17,34.25,34.17,34.2,84200.0,17.7107,17.7522,17.7107,17.7263,84200.0
2009-09-18 11:30:00,34.2,34.31,34.2,34.3,89500.0,17.7263,17.7833,17.7263,17.7781,89500.0
2009-09-18 11:40:00,34.3,34.33,34.25,34.33,193900.0,17.7781,17.7937,17.7522,17.7937,193900.0
2009-09-18 11:50:00,34.33,34.33,34.27,34.3,69600.0,17.7937,17.7937,17.7626,17.7781,69600.0
2009-09-18 12:00:00,34.3,34.3,34.24,34.26,45800.0,17.7781,17.7781,17.747,17.7574,45800.0
2009-09-18 12:10:00,34.26,34.33,34.26,34.3,64200.0,17.7574,17.7937,17.7574,17.7781,64200.0
2009-09-18 12:20:00,34.29,34.29,34.27,34.29,40500.0,17.7729,17.7729,17.7626,17.7729,40500.0
2009-09-18 12:30:00,34.28,34.31,34.26,34.3,55200.0,17.7677,17.7833,17.7574,17.7781,55200.0
2009-09-18 12:40:00,34.29,34.34,34.29,34.33,66400.0,17.7729,17.7988,17.7729,17.7937,66400.0
2009-09-18 12:50:00,34.33,34.35,34.31,34.35,41600.0,17.7937,17.804,17.7833,17.804,41600.0
2009-09-18 13:00:00,34.34,34.4,34.33,34.4,80100.0,17.7988,17.8299,17.7937,17.8299,80100.0
2009-09-18 13:10:00,34.4,34.42,34.38,34.4,86700.0,17.8299,17.8403,17.8196,17.8299,86700.0
2009-09-18 13:20:00,34.39,34.49,34.39,34.49,55400.0,17.8248,17.8766,17.8248,17.8766,55400.0
2009-09-18 13:30:00,34.48,34.49,34.43,34.43,30200.0,17.8714,17.8766,17.8455,17.8455,30200.0
2009-09-18 13:40:00,34.42,34.45,34.4,34.43,62400.0,17.8403,17.8559,17.8299,17.8455,62400.0
2009-09-18 13:50:00,34.43,34.48,34.42,34.48,54300.0,17.8455,17.8714,17.8403,17.8714,54300.0
2009-09-18 14:00:00,34.48,34.48,34.45,34.48,74000.0,17.8714,17.8714,17.8559,17.8714,74000.0
2009-09-18 14:10:00,34.48,34.5,34.47,34.48,58200.0,17.8714,17.8818,17.8662,17.8714,58200.0
2009-09-18 14:20:00,34.48,34.5,34.48,34.49,47400.0,17.8714,17.8818,17.8714,17.8766,47400.0
2009-09-18 14:30:00,34.48,34.49,34.46,34.46,63100.0,17.8714,17.8766,17.861,17.861,63100.0
2009-09-18 14:40:00,34.47,34.48,34.46,34.48,44000.0,17.8662,17.8714,17.861,17.8714,44000.0
2009-09-18 14:50:00,34.48,34.49,34.47,34.49,36500.0,17.8714,17.8766,17.8662,17.8766,36500.0
2009-09-18 15:00:00,34.48,34.49,34.46,34.46,63400.0,17.8714,17.8766,17.861,17.861,63400.0
2009-09-18 15:10:00,34.47,34.47,34.46,34.47,67100.0,17.8662,17.8662,17.861,17.8662,67100.0
2009-09-18 15:20:00,34.46,34.47,34.46,34.47,67900.0,17.861,17.8662,17.861,17.8662,67900.0
2009-09-18 15:30:00,34.47,34.47,34.41,34.42,131200.0,17.8662,17.8662,17.8351,17.8403,131200.0
2009-09-18 15:40:00,34.42,34.43,34.35,34.35,215200.0,17.8403,17.8455,17.804,17.804,215200.0
2009-09-18 15:50:00,34.35,34.37,34.34,34.34,290700.0,17.804,17.8144,17.7988,17.7988,290700.0
2009-09-21 09:30:00,34.27,34.48,34.05,34.1,145100.0,17.7626,17.8714,17.6485,17.6745,145100.0
2009-09-21 09:40:00,34.1,34.13,33.98,33.99,91000.0,17.6745,17.69,17.6123,17.6174,91000.0
2009-09-21 09:50:00,34.01,34.07,33.96,33.99,66000.0,17.6278,17.6589,17.6019,17.6174,66000.0
2009-09-21 10:00:00,33.99,34.05,33.96,34.01,59500.0,17.6174,17.6485,17.6019,17.6278,59500.0
2009-09-21 10:10:00,34.01,34.06,33.98,34.05,47200.0,17.6278,17.6537,17.6123,17.6485,47200.0
2009-09-21 10:20:00,34.05,34.13,34.03,34.08,45700.0,17.6485,17.69,17.6382,17.6641,45700.0
2009-09-21 10:30:00,34.07,34.08,34.03,34.04,51500.0,17.6589,17.6641,17.6382,17.6434,51500.0
2009-09-21 10:40:00,34.05,34.11,34.05,34.11,30400.0,17.6485,17.6796,17.6485,17.6796,30400.0
2009-09-21 10:50:00,34.1,34.11,34.06,34.1,49700.0,17.6745,17.6796,17.6537,17.6745,49700.0
2009-09-21 11:00:00,34.1,34.17,34.09,34.15,58600.0,17.6745,17.7107,17.6693,17.7004,58600.0
2009-09-21 11:10:00,34.15,34.18,34.12,34.15,46800.0,17.7004,17.7159,17.6848,17.7004,46800.0
2009-09-21 11:20:00,34.14,34.14,34.08,34.14,40100.0,17.6952,17.6952,17.6641,17.6952,40100.0
2009-09-21 11:30:00,34.13,34.2,34.13,34.2,31500.0,17.69,17.7263,17.69,17.7263,31500.0
2009-09-21 11:40:00,34.19,34.2,34.17,34.19,26400.0,17.7211,17.7263,17.7107,17.7211,26400.0
2009-09-21 11:50:00,34.19,34.22,34.18,34.2,27000.0,17.7211,17.7367,17.7159,17.7263,27000.0
2009-09-21 12:00:00,34.21,34.21,34.2,34.21,10500.0,17.7315,17.7315,17.7263,17.7315,10500.0
2009-09-21 12:10:00,34.2,34.21,34.2,34.21,26200.0,17.7263,17.7315,17.7263,17.7315,26200.0
2009-09-21 12:20:00,34.21,34.23,34.19,34.22,81700.0,17.7315,17.7418,17.7211,17.7367,81700.0
2009-09-21 12:30:00,34.22,34.26,34.21,34.26,63700.0,17.7367,17.7574,17.7315,17.7574,63700.0
2009-09-21 12:40:00,34.26,34.26,34.18,34.18,62000.0,17.7574,17.7574,17.7159,17.7159,62000.0
2009-09-21 12:50:00,34.18,34.22,34.18,34.21,34300.0,17.7159,17.7367,17.7159,17.7315,34300.0
2009-09-21 13:00:00,34.21,34.23,34.21,34.22,28400.0,17.7315,17.7418,17.7315,17.7367,28400.0
2009-09-21 13:10:00,34.23,34.27,34.22,34.27,38600.0,17.7418,17.7626,17.7367,17.7626,38600.0
2009-09-21 13:20:00,34.26,34.34,34.26,34.34,138300.0,17.7574,17.7988,17.7574,17.7988,138300.0
2009-09-21 13:30:00,34.35,34.36,34.32,34.36,62900.0,17.804,17.8092,17.7885,17.8092,62900.0
2009-09-21 13:40:00,34.36,34.39,34.35,34.36,53100.0,17.8092,17.8248,17.804,17.8092,53100.0
2009-09-21 13:50:00,34.37,34.4,34.34,34.36,53000.0,17.8144,17.8299,17.7988,17.8092,53000.0
2009-09-21 14:00:00,34.36,34.37,34.35,34.36,40900.0,17.8092,17.8144,17.804,17.8092,40900.0
2009-09-21 14:10:00,34.36,34.36,34.33,34.34,34800.0,17.8092,17.8092,17.7937,17.7988,34800.0
2009-09-21 14:20:00,34.34,34.34,34.33,34.33,15500.0,17.7988,17.7988,17.7937,17.7937,15500.0
2009-09-21 14:30:00,34.34,34.34,34.3,34.31,24400.0,17.7988,17.7988,17.7781,17.7833,24400.0
2009-09-21 14:40:00,34.31,34.33,34.28,34.3,51100.0,17.7833,17.7937,17.7677,17.7781,51100.0
2009-09-21 14:50:00,34.29,34.32,34.28,34.31,69900.0,17.7729,17.7885,17.7677,17.7833,69900.0
2009-09-21 15:00:00,34.31,34.32,34.23,34.27,72300.0,17.7833,17.7885,17.7418,17.7626,72300.0
2009-09-21 15:10:00,34.26,34.31,34.2,34.3,96100.0,17.7574,17.7833,17.7263,17.7781,96100.0
2009-09-21 15:20:00,34.3,34.31,34.27,34.27,70900.0,17.7781,17.7833,17.7626,17.7626,70900.0
2009-09-21 15:30:00,34.27,34.28,34.17,34.2,116300.0,17.7626,17.7677,17.7107,17.7263,116300.0
2009-09-21 15:40:00,34.2,34.21,34.14,34.14,81000.0,17.7263,17.7315,17.6952,17.6952,81000.0
2009-09-21 15:50:00,34.14,34.22,34.13,34.21,143700.0,17.6952,17.7367,17.69,17.7315,143700.0
2009-09-22 09:30:00,34.32,34.4,34.11,34.21,110700.0,17.7885,17.8299,17.6796,17.7315,110700.0
2009-09-22 09:40:00,34.21,34.24,34.09,34.21,70700.0,17.7315,17.747,17.6693,17.7315,70700.0
2009-09-22 09:50:00,34.2,34.23,34.13,34.2,70900.0,17.7263,17.7418,17.69,17.7263,70900.0
2009-09-22 10:00:00,34.2,34.23,34.15,34.19,86600.0,17.7263,17.7418,17.7004,17.7211,86600.0
2009-09-22 10:10:00,34.2,34.25,34.2,34.2,43600.0,17.7263,17.7522,17.7263,17.7263,43600.0
2009-09-22 10:20:00,34.21,34.21,34.14,34.16,37000.0,17.7315,17.7315,17.6952,17.7056,37000.0
2009-09-22 10:30:00,34.16,34.17,34.06,34.07,69000.0,17.7056,17.7107,17.6537,17.6589,69000.0
2009-09-22 10:40:00,34.08,34.12,34.06,34.1,24200.0,17.6641,17.6848,17.6537,17.6745,24200.0
2009-09-22 10:50:00,34.1,34.13,34.08,34.1,26300.0,17.6745,17.69,17.6641,17.6745,26300.0
2009-09-22 11:00:00,34.1,34.13,34.08,34.13,31500.0,17.6745,17.69,17.6641,17.69,31500.0
2009-09-22 11:10:00,34.13,34.15,34.09,34.1,41800.0,17.69,17.7004,17.6693,17.6745,41800.0
2009-09-22 11:20:00,34.1,34.1,34.02,34.02,53000.0,17.6745,17.6745,17.633,17.633,53000.0
2009-09-22 11:30:00,34.02,34.05,33.98,33.99,47000.0,17.633,17.6485,17.6123,17.6174,47000.0
2009-09-22 11:40:00,33.99,34.0,33.98,33.98,33700.0,17.6174,17.6226,17.6123,17.6123,33700.0
2009-09-22 11:50:00,33.98,34.04,33.97,34.04,88600.0,17.6123,17.6434,17.6071,17.6434,88600.0
2009-09-22 12:00:00,34.04,34.1,34.04,34.06,62700.0,17.6434,17.6745,17.6434,17.6537,62700.0
2009-09-22 12:10:00,34.06,34.08,33.97,33.99,60100.0,17.6537,17.6641,17.6071,17.6174,60100.0
2009-09-22 12:20:00,33.99,34.01,33.95,33.98,50100.0,17.6174,17.6278,17.5967,17.6123,50100.0
2009-09-22 12:30:00,33.98,33.98,33.95,33.96,30300.0,17.6123,17.6123,17.5967,17.6019,30300.0
2009-09-22 12:40:00,33.96,33.97,33.95,33.96,27000.0,17.6019,17.6071,17.5967,17.6019,27000.0
2009-09-22 12:50:00,33.96,34.0,33.95,33.98,30500.0,17.6019,17.6226,17.5967,17.6123,30500.0
2009-09-22 13:00:00,33.99,34.03,33.99,34.02,51900.0,17.6174,17.6382,17.6174,17.633,51900.0
2009-09-22 13:10:00,34.03,34.04,33.96,34.0,91000.0,17.6382,17.6434,17.6019,17.6226,91000.0
2009-09-22 13:20:00,34.0,34.02,33.97,34.01,46000.0,17.6226,17.633,17.6071,17.6278,46000.0
2009-09-22 13:30:00,34.0,34.02,33.98,33.98,38100.0,17.6226,17.633,17.6123,17.6123,38100.0
2009-09-22 13:40:00,33.98,34.02,33.98,34.0,21200.0,17.6123,17.633,17.6123,17.6226,21200.0
2009-09-22 13:50:00,34.01,34.01,33.99,34.01,33700.0,17.6278,17.6278,17.6174,17.6278,33700.0
2009-09-22 14:00:00,34.01,34.04,34.01,34.03,37700.0,17.6278,17.6434,17.6278,17.6382,37700.0
2009-09-22 14:10:00,34.04,34.06,34.02,34.05,38900.0,17.6434,17.6537,17.633,17.6485,38900.0
2009-09-22 14:20:00,34.04,34.05,34.01,34.03,54300.0,17.6434,17.6485,17.6278,17.6382,54300.0
2009-09-22 14:30:00,34.04,34.05,34.0,34.01,59300.0,17.6434,17.6485,17.6226,17.6278,59300.0
2009-09-22 14:40:00,34.01,34.02,33.99,33.99,34000.0,17.6278,17.633,17.6174,17.6174,34000.0
2009-09-22 14:50:00,34.0,34.01,33.98,33.99,61800.0,17.6226,17.6278,17.6123,17.6174,61800.0
2009-09-22 15:00:00,33.99,34.0,33.96,33.97,69000.0,17.6174,17.6226,17.6019,17.6071,69000.0
2009-09-22 15:10:00,33.97,34.01,33.96,34.01,62900.0,17.6071,17.6278,17.6019,17.6278,62900.0
2009-09-22 15:20:00,34.01,34.02,34.0,34.01,50200.0,17.6278,17.633,17.6226,17.6278,50200.0
2009-09-22 15:30:00,34.01,34.04,34.0,34.04,54000.0,17.6278,17.6434,17.6226,17.6434,54000.0
2009-09-22 15:40:00,34.03,34.09,34.02,34.08,157000.0,17.6382,17.6693,17.633,17.6641,157000.0
2009-09-22 15:50:00,34.08,34.1,34.06,34.06,326600.0,17.6641,17.6745,17.6537,17.6537,326600.0
2009-09-23 09:30:00,34.1,34.2,34.05,34.13,45600.0,17.6745,17.7263,17.6485,17.69,45600.0
2009-09-23 09:40:00,34.13,34.13,34.02,34.04,36700.0,17.69,17.69,17.633,17.6434,36700.0
2009-09-23 09:50:00,34.04,34.1,34.02,34.09,47000.0,17.6434,17.6745,17.633,17.6693,47000.0
2009-09-23 10:00:00,34.09,34.11,34.07,34.08,40000.0,17.6693,17.6796,17.6589,17.6641,40000.0
2009-09-23 10:10:00,34.08,34.16,34.07,34.16,123200.0,17.6641,17.7056,17.6589,17.7056,123200.0
2009-09-23 10:20:00,34.16,34.19,34.15,34.19,42800.0,17.7056,17.7211,17.7004,17.7211,42800.0
2009-09-23 10:30:00,34.19,34.22,34.15,34.15,50800.0,17.7211,17.7367,17.7004,17.7004,50800.0
2009-09-23 10:40:00,34.14,34.18,34.12,34.15,42600.0,17.6952,17.7159,17.6848,17.7004,42600.0
2009-09-23 10:50:00,34.14,34.16,34.1,34.16,35700.0,17.6952,17.7056,17.6745,17.7056,35700.0
2009-09-23 11:00:00,34.16,34.29,34.15,34.29,61200.0,17.7056,17.7729,17.7004,17.7729,61200.0
2009-09-23 11:10:00,34.29,34.39,34.27,34.36,77800.0,17.7729,17.8248,17.7626,17.8092,77800.0
2009-09-23 11:20:00,34.36,34.36,34.34,34.35,26000.0,17.8092,17.8092,17.7988,17.804,26000.0
2009-09-23 11:30:00,34.34,34.36,34.29,34.3,44500.0,17.7988,17.8092,17.7729,17.7781,44500.0
2009-09-23 11:40:00,34.3,34.3,34.25,34.27,43200.0,17.7781,17.7781,17.7522,17.7626,43200.0
2009-09-23 11:50:00,34.26,34.3,34.26,34.28,45300.0,17.7574,17.7781,17.7574,17.7677,45300.0
2009-09-23 12:00:00,34.27,34.32,34.25,34.27,45800.0,17.7626,17.7885,17.7522,17.7626,45800.0
2009-09-23 12:10:00,34.27,34.27,34.24,34.24,32200.0,17.7626,17.7626,17.747,17.747,32200.0
2009-09-23 12:20:00,34.24,34.26,34.23,34.24,34600.0,17.747,17.7574,17.7418,17.747,34600.0
2009-09-23 12:30:00,34.25,34.26,34.24,34.25,19200.0,17.7522,17.7574,17.747,17.7522,19200.0
2009-09-23 12:40:00,34.26,34.26,34.25,34.26,13100.0,17.7574,17.7574,17.7522,17.7574,13100.0
2009-09-23 12:50:00,34.26,34.27,34.25,34.27,25600.0,17.7574,17.7626,17.7522,17.7626,25600.0
2009-09-23 13:00:00,34.26,34.35,34.26,34.33,60800.0,17.7574,17.804,17.7574,17.7937,60800.0
2009-09-23 13:10:00,34.32,34.38,34.31,34.37,56400.0,17.7885,17.8196,17.7833,17.8144,56400.0
2009-09-23 13:20:00,34.37,34.39,34.35,34.36,28700.0,17.8144,17.8248,17.804,17.8092,28700.0
2009-09-23 13:30:00,34.36,34.37,34.33,34.34,18000.0,17.8092,17.8144,17.7937,17.7988,18000.0
2009-09-23 13:40:00,34.34,34.39,34.34,34.37,47400.0,17.7988,17.8248,17.7988,17.8144,47400.0
2009-09-23 13:50:00,34.38,34.39,34.35,34.38,33200.0,17.8196,17.8248,17.804,17.8196,33200.0
2009-09-23 14:00:00,34.37,34.39,34.35,34.35,37700.0,17.8144,17.8248,17.804,17.804,37700.0
2009-09-23 14:10:00,34.35,34.47,34.3,34.43,94600.0,17.804,17.8662,17.7781,17.8455,94600.0
2009-09-23 14:20:00,34.44,34.56,34.44,34.55,168500.0,17.8507,17.9129,17.8507,17.9077,168500.0
2009-09-23 14:30:00,34.55,34.63,34.52,34.54,130500.0,17.9077,17.9492,17.8921,17.9025,130500.0
2009-09-23 14:40:00,34.53,34.57,34.53,34.55,80300.0,17.8973,17.9181,17.8973,17.9077,80300.0
2009-09-23 14:50:00,34.55,34.57,34.4,34.44,114700.0,17.9077,17.9181,17.8299,17.8507,114700.0
2009-09-23 15:00:00,34.44,34.53,34.44,34.5,93200.0,17.8507,17.8973,17.8507,17.8818,93200.0
2009-09-23 15:10:00,34.5,34.5,34.38,34.45,80100.0,17.8818,17.8818,17.8196,17.8559,80100.0
2009-09-23 15:20:00,34.44,34.45,34.37,34.41,92200.0,17.8507,17.8559,17.8144,17.8351,92200.0
2009-09-23 15:30:00,34.4,34.41,34.29,34.32,108700.0,17.8299,17.8351,17.7729,17.7885,108700.0
2009-09-23 15:40:00,34.31,34.32,34.16,34.19,152100.0,17.7833,17.7885,17.7056,17.7211,152100.0
2009-09-23 15:50:00,34.18,34.19,34.04,34.08,344700.0,17.7159,17.7211,17.6434,17.6641,344700.0
2009-09-24 09:30:00,34.07,34.26,34.07,34.12,98200.0,17.6589,17.7574,17.6589,17.6848,98200.0
2009-09-24 09:40:00,34.12,34.22,34.08,34.2,43200.0,17.6848,17.7367,17.6641,17.7263,43200.0
2009-09-24 09:50:00,34.21,34.37,34.2,34.33,66000.0,17.7315,17.8144,17.7263,17.7937,66000.0
2009-09-24 10:00:00,34.33,34.35,34.19,34.29,91300.0,17.7937,17.804,17.7211,17.7729,91300.0
2009-09-24 10:10:00,34.29,34.29,34.12,34.15,57400.0,17.7729,17.7729,17.6848,17.7004,57400.0
2009-09-24 10:20:00,34.15,34.3,34.11,34.3,76800.0,17.7004,17.7781,17.6796,17.7781,76800.0
2009-09-24 10:30:00,34.29,34.35,34.15,34.16,158900.0,17.7729,17.804,17.7004,17.7056,158900.0
2009-09-24 10:40:00,34.17,34.19,34.12,34.17,54500.0,17.7107,17.7211,17.6848,17.7107,54500.0
2009-09-24 10:50:00,34.18,34.22,34.17,34.17,44800.0,17.7159,17.7367,17.7107,17.7107,44800.0
2009-09-24 11:00:00,34.17,34.19,34.08,34.09,54700.0,17.7107,17.7211,17.6641,17.6693,54700.0
2009-09-24 11:10:00,34.09,34.14,34.02,34.13,141600.0,17.6693,17.6952,17.633,17.69,141600.0
2009-09-24 11:20:00,34.13,34.14,34.07,34.13,53800.0,17.69,17.6952,17.6589,17.69,53800.0
2009-09-24 11:30:00,34.13,34.16,34.12,34.14,46400.0,17.69,17.7056,17.6848,17.6952,46400.0
2009-09-24 11:40:00,34.14,34.21,34.14,34.19,50600.0,17.6952,17.7315,17.6952,17.7211,50600.0
2009-09-24 11:50:00,34.18,34.2,34.09,34.16,38300.0,17.7159,17.7263,17.6693,17.7056,38300.0
2009-09-24 12:00:00,34.16,34.2,34.16,34.19,22800.0,17.7056,17.7263,17.7056,17.7211,22800.0
2009-09-24 12:10:00,34.2,34.21,34.18,34.18,21400.0,17.7263,17.7315,17.7159,17.7159,21400.0
2009-09-24 12:20:00,34.18,34.19,34.09,34.13,52500.0,17.7159,17.7211,17.6693,17.69,52500.0
2009-09-24 12:30:00,34.14,34.14,34.09,34.11,32900.0,17.6952,17.6952,17.6693,17.6796,32900.0
2009-09-24 12:40:00,34.11,34.11,34.09,34.09,34200.0,17.6796,17.6796,17.6693,17.6693,34200.0
2009-09-24 12:50:00,34.09,34.11,34.04,34.05,35200.0,17.6693,17.6796,17.6434,17.6485,35200.0
2009-09-24 13:00:00,34.06,34.12,34.06,34.1,35600.0,17.6537,17.6848,17.6537,17.6745,35600.0
2009-09-24 13:10:00,34.09,34.14,34.09,34.11,27900.0,17.6693,17.6952,17.6693,17.6796,27900.0
2009-09-24 13:20:00,34.1,34.16,34.1,34.14,28900.0,17.6745,17.7056,17.6745,17.6952,28900.0
2009-09-24 13:30:00,34.14,34.17,34.09,34.1,33300.0,17.6952,17.7107,17.6693,17.6745,33300.0
2009-09-24 13:40:00,34.1,34.12,34.05,34.11,38400.0,17.6745,17.6848,17.6485,17.6796,38400.0
2009-09-24 13:50:00,34.1,34.14,34.1,34.12,26700.0,17.6745,17.6952,17.6745,17.6848,26700.0
2009-09-24 14:00:00,34.12,34.14,34.1,34.13,35600.0,17.6848,17.6952,17.6745,17.69,35600.0
2009-09-24 14:10:00,34.13,34.17,34.1,34.15,51800.0,17.69,17.7107,17.6745,17.7004,51800.0
2009-09-24 14:20:00,34.15,34.18,34.11,34.17,56600.0,17.7004,17.7159,17.6796,17.7107,56600.0
2009-09-24 14:30:00,34.17,34.21,34.17,34.21,40000.0,17.7107,17.7315,17.7107,17.7315,40000.0
2009-09-24 14:40:00,34.21,34.21,34.12,34.13,47900.0,17.7315,17.7315,17.6848,17.69,47900.0
2009-09-24 14:50:00,34.12,34.18,34.12,34.17,41400.0,17.6848,17.7159,17.6848,17.7107,41400.0
2009-09-24 15:00:00,34.17,34.21,34.15,34.2,129100.0,17.7107,17.7315,17.7004,17.7263,129100.0
2009-09-24 15:10:00,34.2,34.24,34.19,34.24,98900.0,17.7263,17.747,17.7211,17.747,98900.0
2009-09-24 15:20:00,34.24,34.29,34.21,34.23,179700.0,17.747,17.7729,17.7315,17.7418,179700.0
2009-09-24 15:30:00,34.23,34.29,34.23,34.26,133100.0,17.7418,17.7729,17.7418,17.7574,133100.0
2009-09-24 15:40:00,34.27,34.32,34.26,34.3,144400.0,17.7626,17.7885,17.7574,17.7781,144400.0
2009-09-24 15:50:00,34.31,34.34,34.23,34.25,268900.0,17.7833,17.7988,17.7418,17.7522,268900.0
2009-09-25 09:30:00,34.2,34.34,34.19,34.27,88100.0,17.7263,17.7988,17.7211,17.7626,88100.0
2009-09-25 09:40:00,34.28,34.41,34.24,34.35,55300.0,17.7677,17.8351,17.747,17.804,55300.0
2009-09-25 09:50:00,34.37,34.45,34.34,34.34,65000.0,17.8144,17.8559,17.7988,17.7988,65000.0
2009-09-25 10:00:00,34.34,34.42,34.22,34.41,57800.0,17.7988,17.8403,17.7367,17.8351,57800.0
2009-09-25 10:10:00,34.41,34.42,34.32,34.32,48000.0,17.8351,17.8403,17.7885,17.7885,48000.0
2009-09-25 10:20:00,34.34,34.36,34.3,34.32,51900.0,17.7988,17.8092,17.7781,17.7885,51900.0
2009-09-25 10:30:00,34.33,34.34,34.29,34.31,43900.0,17.7937,17.7988,17.7729,17.7833,43900.0
2009-09-25 10:40:00,34.31,34.35,34.29,34.35,36800.0,17.7833,17.804,17.7729,17.804,36800.0
2009-09-25 10:50:00,34.35,34.35,34.3,34.31,51800.0,17.804,17.804,17.7781,17.7833,51800.0
2009-09-25 11:00:00,34.31,34.37,34.29,34.36,33600.0,17.7833,17.8144,17.7729,17.8092,33600.0
2009-09-25 11:10:00,34.36,34.37,34.28,34.31,44100.0,17.8092,17.8144,17.7677,17.7833,44100.0
2009-09-25 11:20:00,34.31,34.39,34.31,34.38,48000.0,17.7833,17.8248,17.7833,17.8196,48000.0
2009-09-25 11:30:00,34.38,34.39,34.29,34.31,53200.0,17.8196,17.8248,17.7729,17.7833,53200.0
2009-09-25 11:40:00,34.3,34.37,34.29,34.35,52900.0,17.7781,17.8144,17.7729,17.804,52900.0
2009-09-25 11:50:00,34.36,34.37,34.32,34.36,47100.0,17.8092,17.8144,17.7885,17.8092,47100.0
2009-09-25 12:00:00,34.36,34.42,34.33,34.4,68500.0,17.8092,17.8403,17.7937,17.8299,68500.0
2009-09-25 12:10:00,34.4,34.44,34.32,34.35,88700.0,17.8299,17.8507,17.7885,17.804,88700.0
2009-09-25 12:20:00,34.35,34.36,34.3,34.35,73000.0,17.804,17.8092,17.7781,17.804,73000.0
2009-09-25 12:30:00,34.35,34.36,34.32,34.32,40500.0,17.804,17.8092,17.7885,17.7885,40500.0
2009-09-25 12:40:00,34.33,34.38,34.3,34.37,81800.0,17.7937,17.8196,17.7781,17.8144,81800.0
2009-09-25 12:50:00,34.37,34.38,34.33,34.33,35200.0,17.8144,17.8196,17.7937,17.7937,35200.0
2009-09-25 13:00:00,34.34,34.34,34.31,34.33,44700.0,17.7988,17.7988,17.7833,17.7937,44700.0
2009-09-25 13:10:00,34.33,34.37,34.32,34.37,52800.0,17.7937,17.8144,17.7885,17.8144,52800.0
2009-09-25 13:20:00,34.36,34.4,34.3,34.39,72400.0,17.8092,17.8299,17.7781,17.8248,72400.0
2009-09-25 13:30:00,34.39,34.41,34.34,34.36,37800.0,17.8248,17.8351,17.7988,17.8092,37800.0
2009-09-25 13:40:00,34.37,34.38,34.31,34.33,33600.0,17.8144,17.8196,17.7833,17.7937,33600.0
2009-09-25 13:50:00,34.32,34.37,34.29,34.37,55900.0,17.7885,17.8144,17.7729,17.8144,55900.0
2009-09-25 14:00:00,34.36,34.42,34.35,34.39,101200.0,17.8092,17.8403,17.804,17.8248,101200.0
2009-09-25 14:10:00,34.39,34.4,34.35,34.36,49100.0,17.8248,17.8299,17.804,17.8092,49100.0
2009-09-25 14:20:00,34.36,34.38,34.35,34.36,21600.0,17.8092,17.8196,17.804,17.8092,21600.0
2009-09-25 14:30:00,34.36,34.36,34.32,34.36,49800.0,17.8092,17.8092,17.7885,17.8092,49800.0
2009-09-25 14:40:00,34.36,34.36,34.31,34.32,48000.0,17.8092,17.8092,17.7833,17.7885,48000.0
2009-09-25 14:50:00,34.32,34.35,34.32,34.33,49000.0,17.7885,17.804,17.7885,17.7937,49000.0
2009-09-25 15:00:00,34.33,34.34,34.31,34.31,35900.0,17.7937,17.7988,17.7833,17.7833,35900.0
2009-09-25 15:10:00,34.32,34.33,34.29,34.33,49500.0,17.7885,17.7937,17.7729,17.7937,49500.0
2009-09-25 15:20:00,34.33,34.36,34.31,34.32,82000.0,17.7937,17.8092,17.7833,17.7885,82000.0
2009-09-25 15:30:00,34.32,34.34,34.27,34.27,58700.0,17.7885,17.7988,17.7626,17.7626,58700.0
2009-09-25 15:40:00,34.28,34.3,34.23,34.24,158200.0,17.7677,17.7781,17.7418,17.747,158200.0
2009-09-25 15:50:00,34.24,34.3,34.18,34.2,246000.0,17.747,17.7781,17.7159,17.7263,246000.0
2009-09-28 09:30:00,34.23,34.4,34.23,34.36,65000.0,17.7418,17.8299,17.7418,17.8092,65000.0
2009-09-28 09:40:00,34.36,34.48,34.33,34.47,39600.0,17.8092,17.8714,17.7937,17.8662,39600.0
2009-09-28 09:50:00,34.45,34.5,34.44,34.5,27600.0,17.8559,17.8818,17.8507,17.8818,27600.0
2009-09-28 10:00:00,34.5,34.57,34.5,34.55,59900.0,17.8818,17.9181,17.8818,17.9077,59900.0
2009-09-28 10:10:00,34.55,34.59,34.55,34.59,40500.0,17.9077,17.9284,17.9077,17.9284,40500.0
2009-09-28 10:20:00,34.58,34.6,34.54,34.56,64200.0,17.9232,17.9336,17.9025,17.9129,64200.0
2009-09-28 10:30:00,34.56,34.63,34.55,34.59,63700.0,17.9129,17.9492,17.9077,17.9284,63700.0
2009-09-28 10:40:00,34.59,34.6,34.57,34.57,30100.0,17.9284,17.9336,17.9181,17.9181,30100.0
2009-09-28 10:50:00,34.57,34.57,34.53,34.53,25100.0,17.9181,17.9181,17.8973,17.8973,25100.0
2009-09-28 11:00:00,34.54,34.56,34.53,34.56,25600.0,17.9025,17.9129,17.8973,17.9129,25600.0
2009-09-28 11:10:00,34.56,34.6,34.55,34.6,96300.0,17.9129,17.9336,17.9077,17.9336,96300.0
2009-09-28 11:20:00,34.6,34.64,34.59,34.63,68400.0,17.9336,17.9543,17.9284,17.9492,68400.0
2009-09-28 11:30:00,34.63,34.65,34.63,34.63,23700.0,17.9492,17.9595,17.9492,17.9492,23700.0
2009-09-28 11:40:00,34.64,34.65,34.62,34.64,24600.0,17.9543,17.9595,17.944,17.9543,24600.0
2009-09-28 11:50:00,34.65,34.65,34.53,34.54,36800.0,17.9595,17.9595,17.8973,17.9025,36800.0
2009-09-28 12:00:00,34.54,34.61,34.53,34.59,27400.0,17.9025,17.9388,17.8973,17.9284,27400.0
2009-09-28 12:10:00,34.59,34.6,34.57,34.59,17700.0,17.9284,17.9336,17.9181,17.9284,17700.0
2009-09-28 12:20:00,34.59,34.65,34.58,34.65,21300.0,17.9284,17.9595,17.9232,17.9595,21300.0
2009-09-28 12:30:00,34.65,34.65,34.63,34.65,16100.0,17.9595,17.9595,17.9492,17.9595,16100.0
2009-09-28 12:40:00,34.65,34.68,34.64,34.68,31600.0,17.9595,17.9751,17.9543,17.9751,31600.0
2009-09-28 12:50:00,34.68,34.68,34.65,34.66,20600.0,17.9751,17.9751,17.9595,17.9647,20600.0
2009-09-28 13:00:00,34.65,34.68,34.65,34.67,31900.0,17.9595,17.9751,17.9595,17.9699,31900.0
2009-09-28 13:10:00,34.67,34.7,34.65,34.65,60100.0,17.9699,17.9854,17.9595,17.9595,60100.0
2009-09-28 13:20:00,34.65,34.69,34.63,34.69,54700.0,17.9595,17.9803,17.9492,17.9803,54700.0
2009-09-28 13:30:00,34.69,34.71,34.68,34.71,38000.0,17.9803,17.9906,17.9751,17.9906,38000.0
2009-09-28 13:40:00,34.71,34.75,34.7,34.75,47400.0,17.9906,18.0114,17.9854,18.0114,47400.0
2009-09-28 13:50:00,34.75,34.77,34.71,34.72,83000.0,18.0114,18.0217,17.9906,17.9958,83000.0
2009-09-28 14:00:00,34.72,34.73,34.67,34.68,50700.0,17.9958,18.001,17.9699,17.9751,50700.0
2009-09-28 14:10:00,34.68,34.71,34.65,34.69,53000.0,17.9751,17.9906,17.9595,17.9803,53000.0
2009-09-28 14:20:00,34.68,34.72,34.67,34.71,29700.0,17.9751,17.9958,17.9699,17.9906,29700.0
2009-09-28 14:30:00,34.71,34.71,34.66,34.68,49000.0,17.9906,17.9906,17.9647,17.9751,49000.0
2009-09-28 14:40:00,34.68,34.7,34.65,34.65,55700.0,17.9751,17.9854,17.9595,17.9595,55700.0
2009-09-28 14:50:00,34.65,34.66,34.56,34.57,55900.0,17.9595,17.9647,17.9129,17.9181,55900.0
2009-09-28 15:00:00,34.56,34.57,34.55,34.55,24800.0,17.9129,17.9181,17.9077,17.9077,24800.0
2009-09-28 15:10:00,34.56,34.58,34.55,34.56,49800.0,17.9129,17.9232,17.9077,17.9129,49800.0
2009-09-28 15:20:00,34.56,34.59,34.56,34.58,56400.0,17.9129,17.9284,17.9129,17.9232,56400.0
2009-09-28 15:30:00,34.57,34.58,34.51,34.57,106000.0,17.9181,17.9232,17.887,17.9181,106000.0
2009-09-28 15:40:00,34.57,34.62,34.57,34.59,82500.0,17.9181,17.944,17.9181,17.9284,82500.0
2009-09-28 15:50:00,34.59,34.59,34.55,34.59,178800.0,17.9284,17.9284,17.9077,17.9284,178800.0
2009-09-29 09:30:00,34.74,34.78,34.5,34.5,57200.0,18.0062,18.0269,17.8818,17.8818,57200.0
2009-09-29 09:40:00,34.52,34.58,34.47,34.5,56400.0,17.8921,17.9232,17.8662,17.8818,56400.0
2009-09-29 09:50:00,34.5,34.68,34.48,34.67,32600.0,17.8818,17.9751,17.8714,17.9699,32600.0
2009-09-29 10:00:00,34.65,34.65,34.46,34.46,83600.0,17.9595,17.9595,17.861,17.861,83600.0
2009-09-29 10:10:00,34.46,34.51,34.45,34.47,33100.0,17.861,17.887,17.8559,17.8662,33100.0
2009-09-29 10:20:00,34.47,34.51,34.43,34.5,56900.0,17.8662,17.887,17.8455,17.8818,56900.0
2009-09-29 10:30:00,34.51,34.57,34.5,34.56,79900.0,17.887,17.9181,17.8818,17.9129,79900.0
2009-09-29 10:40:00,34.57,34.59,34.51,34.52,45300.0,17.9181,17.9284,17.887,17.8921,45300.0
2009-09-29 10:50:00,34.53,34.57,34.51,34.56,53000.0,17.8973,17.9181,17.887,17.9129,53000.0
2009-09-29 11:00:00,34.57,34.57,34.51,34.51,38500.0,17.9181,17.9181,17.887,17.887,38500.0
2009-09-29 11:10:00,34.51,34.51,34.49,34.49,38400.0,17.887,17.887,17.8766,17.8766,38400.0
2009-09-29 11:20:00,34.5,34.5,34.49,34.5,34200.0,17.8818,17.8818,17.8766,17.8818,34200.0
2009-09-29 11:30:00,34.5,34.51,34.49,34.51,27000.0,17.8818,17.887,17.8766,17.887,27000.0
2009-09-29 11:40:00,34.5,34.54,34.5,34.53,56100.0,17.8818,17.9025,17.8818,17.8973,56100.0
2009-09-29 11:50:00,34.53,34.58,34.52,34.58,53600.0,17.8973,17.9232,17.8921,17.9232,53600.0
2009-09-29 12:00:00,34.58,34.6,34.57,34.59,29100.0,17.9232,17.9336,17.9181,17.9284,29100.0
2009-09-29 12:10:00,34.6,34.6,34.57,34.57,41900.0,17.9336,17.9336,17.9181,17.9181,41900.0
2009-09-29 12:20:00,34.57,34.58,34.54,34.55,24100.0,17.9181,17.9232,17.9025,17.9077,24100.0
2009-09-29 12:30:00,34.55,34.57,34.54,34.56,29800.0,17.9077,17.9181,17.9025,17.9129,29800.0
2009-09-29 12:40:00,34.56,34.6,34.56,34.6,52000.0,17.9129,17.9336,17.9129,17.9336,52000.0
2009-09-29 12:50:00,34.6,34.64,34.59,34.64,34600.0,17.9336,17.9543,17.9284,17.9543,34600.0
2009-09-29 13:00:00,34.64,34.72,34.64,34.72,96200.0,17.9543,17.9958,17.9543,17.9958,96200.0
2009-09-29 13:10:00,34.72,34.75,34.7,34.75,69100.0,17.9958,18.0114,17.9854,18.0114,69100.0
2009-09-29 13:20:00,34.75,34.79,34.74,34.79,37800.0,18.0114,18.0321,18.0062,18.0321,37800.0
2009-09-29 13:30:00,34.79,34.8,34.76,34.78,40800.0,18.0321,18.0373,18.0165,18.0269,40800.0
2009-09-29 13:40:00,34.79,34.79,34.76,34.76,31600.0,18.0321,18.0321,18.0165,18.0165,31600.0
2009-09-29 13:50:00,34.77,34.78,34.75,34.77,34400.0,18.0217,18.0269,18.0114,18.0217,34400.0
2009-09-29 14:00:00,34.76,34.77,34.72,34.73,60000.0,18.0165,18.0217,17.9958,18.001,60000.0
2009-09-29 14:10:00,34.73,34.77,34.72,34.76,46700.0,18.001,18.0217,17.9958,18.0165,46700.0
2009-09-29 14:20:00,34.76,34.77,34.75,34.77,182000.0,18.0165,18.0217,18.0114,18.0217,182000.0
2009-09-29 14:30:00,34.77,34.78,34.77,34.78,25500.0,18.0217,18.0269,18.0217,18.0269,25500.0
2009-09-29 14:40:00,34.78,34.8,34.77,34.8,62100.0,18.0269,18.0373,18.0217,18.0373,62100.0
2009-09-29 14:50:00,34.8,34.83,34.79,34.79,70300.0,18.0373,18.0528,18.0321,18.0321,70300.0
2009-09-29 15:00:00,34.79,34.79,34.76,34.77,30500.0,18.0321,18.0321,18.0165,18.0217,30500.0
2009-09-29 15:10:00,34.78,34.8,34.77,34.8,66000.0,18.0269,18.0373,18.0217,18.0373,66000.0
2009-09-29 15:20:00,34.79,34.83,34.79,34.8,123000.0,18.0321,18.0528,18.0321,18.0373,123000.0
2009-09-29 15:30:00,34.8,34.81,34.77,34.77,84700.0,18.0373,18.0425,18.0217,18.0217,84700.0
2009-09-29 15:40:00,34.78,34.8,34.76,34.8,128300.0,18.0269,18.0373,18.0165,18.0373,128300.0
2009-09-29 15:50:00,34.79,34.79,34.73,34.73,248300.0,18.0321,18.0321,18.001,18.001,248300.0
2009-09-30 09:30:00,34.62,34.63,34.46,34.52,130200.0,17.944,17.9492,17.861,17.8921,130200.0
2009-09-30 09:40:00,34.51,34.53,34.37,34.4,176100.0,17.887,17.8973,17.8144,17.8299,176100.0
2009-09-30 09:50:00,34.42,34.5,34.39,34.45,83700.0,17.8403,17.8818,17.8248,17.8559,83700.0
2009-09-30 10:00:00,34.45,34.52,34.39,34.45,88800.0,17.8559,17.8921,17.8248,17.8559,88800.0
2009-09-30 10:10:00,34.44,34.48,34.41,34.45,65400.0,17.8507,17.8714,17.8351,17.8559,65400.0
2009-09-30 10:20:00,34.46,34.46,34.39,34.41,102000.0,17.861,17.861,17.8248,17.8351,102000.0
2009-09-30 10:30:00,34.41,34.49,34.39,34.45,165800.0,17.8351,17.8766,17.8248,17.8559,165800.0
2009-09-30 10:40:00,34.46,34.51,34.41,34.45,127200.0,17.861,17.887,17.8351,17.8559,127200.0
2009-09-30 10:50:00,34.45,34.53,34.43,34.44,86400.0,17.8559,17.8973,17.8455,17.8507,86400.0
2009-09-30 11:00:00,34.45,34.5,34.4,34.41,69000.0,17.8559,17.8818,17.8299,17.8351,69000.0
2009-09-30 11:10:00,34.41,34.44,34.4,34.43,44100.0,17.8351,17.8507,17.8299,17.8455,44100.0
2009-09-30 11:20:00,34.44,34.44,34.38,34.4,93900.0,17.8507,17.8507,17.8196,17.8299,93900.0
2009-09-30 11:30:00,34.41,34.42,34.35,34.35,76400.0,17.8351,17.8403,17.804,17.804,76400.0
2009-09-30 11:40:00,34.36,34.36,34.32,34.33,79700.0,17.8092,17.8092,17.7885,17.7937,79700.0
2009-09-30 11:50:00,34.33,34.35,34.26,34.29,71500.0,17.7937,17.804,17.7574,17.7729,71500.0
2009-09-30 12:00:00,34.29,34.29,34.25,34.26,52400.0,17.7729,17.7729,17.7522,17.7574,52400.0
2009-09-30 12:10:00,34.26,34.28,34.25,34.27,47500.0,17.7574,17.7677,17.7522,17.7626,47500.0
2009-09-30 12:20:00,34.27,34.28,34.25,34.26,64200.0,17.7626,17.7677,17.7522,17.7574,64200.0
2009-09-30 12:30:00,34.25,34.3,34.25,34.27,83000.0,17.7522,17.7781,17.7522,17.7626,83000.0
2009-09-30 12:40:00,34.28,34.3,34.25,34.29,80500.0,17.7677,17.7781,17.7522,17.7729,80500.0
2009-09-30 12:50:00,34.29,34.35,34.29,34.32,83500.0,17.7729,17.804,17.7729,17.7885,83500.0
2009-09-30 13:00:00,34.32,34.45,34.31,34.44,112200.0,17.7885,17.8559,17.7833,17.8507,112200.0
2009-09-30 13:10:00,34.44,34.45,34.42,34.44,49900.0,17.8507,17.8559,17.8403,17.8507,49900.0
2009-09-30 13:20:00,34.44,34.46,34.43,34.45,33600.0,17.8507,17.861,17.8455,17.8559,33600.0
2009-09-30 13:30:00,34.44,34.47,34.44,34.45,43600.0,17.8507,17.8662,17.8507,17.8559,43600.0
2009-09-30 13:40:00,34.45,34.48,34.43,34.47,51600.0,17.8559,17.8714,17.8455,17.8662,51600.0
2009-09-30 13:50:00,34.47,34.53,34.47,34.52,26900.0,17.8662,17.8973,17.8662,17.8921,26900.0
2009-09-30 14:00:00,34.52,34.54,34.48,34.54,43000.0,17.8921,17.9025,17.8714,17.9025,43000.0
2009-09-30 14:10:00,34.54,34.57,34.53,34.57,35200.0,17.9025,17.9181,17.8973,17.9181,35200.0
2009-09-30 14:20:00,34.57,34.59,34.53,34.55,48600.0,17.9181,17.9284,17.8973,17.9077,48600.0
2009-09-30 14:30:00,34.54,34.56,34.52,34.55,38300.0,17.9025,17.9129,17.8921,17.9077,38300.0
2009-09-30 14:40:00,34.55,34.61,34.54,34.58,43000.0,17.9077,17.9388,17.9025,17.9232,43000.0
2009-09-30 14:50:00,34.57,34.58,34.49,34.49,41400.0,17.9181,17.9232,17.8766,17.8766,41400.0
2009-09-30 15:00:00,34.49,34.49,34.37,34.38,76500.0,17.8766,17.8766,17.8144,17.8196,76500.0
2009-09-30 15:10:00,34.39,34.41,34.36,34.41,92100.0,17.8248,17.8351,17.8092,17.8351,92100.0
2009-09-30 15:20:00,34.4,34.41,34.35,34.37,65500.0,17.8299,17.8351,17.804,17.8144,65500.0
2009-09-30 15:30:00,34.37,34.45,34.33,34.4,118800.0,17.8144,17.8559,17.7937,17.8299,118800.0
2009-09-30 15:40:00,34.4,34.51,34.38,34.51,225200.0,17.8299,17.887,17.8196,17.887,225200.0
2009-09-30 15:50:00,34.51,34.58,34.46,34.49,410300.0,17.887,17.9232,17.861,17.8766,410300.0
2009-10-01 09:30:00,34.46,34.46,34.23,34.25,96700.0,17.861,17.861,17.7418,17.7522,96700.0
2009-10-01 09:40:00,34.22,34.38,34.19,34.35,73300.0,17.7367,17.8196,17.7211,17.804,73300.0
2009-10-01 09:50:00,34.35,34.43,34.22,34.43,57800.0,17.804,17.8455,17.7367,17.8455,57800.0
2009-10-01 10:00:00,34.44,34.48,34.11,34.12,143700.0,17.8507,17.8714,17.6796,17.6848,143700.0
2009-10-01 10:10:00,34.12,34.24,34.11,34.24,43400.0,17.6848,17.747,17.6796,17.747,43400.0
2009-10-01 10:20:00,34.25,34.28,34.22,34.24,48300.0,17.7522,17.7677,17.7367,17.747,48300.0
2009-10-01 10:30:00,34.24,34.27,34.2,34.21,46000.0,17.747,17.7626,17.7263,17.7315,46000.0
2009-10-01 10:40:00,34.21,34.35,34.21,34.3,118300.0,17.7315,17.804,17.7315,17.7781,118300.0
2009-10-01 10:50:00,34.29,34.34,34.22,34.28,76400.0,17.7729,17.7988,17.7367,17.7677,76400.0
2009-10-01 11:00:00,34.27,34.28,34.16,34.24,160800.0,17.7626,17.7677,17.7056,17.747,160800.0
2009-10-01 11:10:00,34.25,34.31,34.22,34.3,98300.0,17.7522,17.7833,17.7367,17.7781,98300.0
2009-10-01 11:20:00,34.3,34.31,34.14,34.16,120000.0,17.7781,17.7833,17.6952,17.7056,120000.0
2009-10-01 11:30:00,34.18,34.24,34.16,34.2,117700.0,17.7159,17.747,17.7056,17.7263,117700.0
2009-10-01 11:40:00,34.2,34.22,34.14,34.14,64800.0,17.7263,17.7367,17.6952,17.6952,64800.0
2009-10-01 11:50:00,34.14,34.21,34.13,34.21,35500.0,17.6952,17.7315,17.69,17.7315,35500.0
2009-10-01 12:00:00,34.21,34.23,34.17,34.19,23300.0,17.7315,17.7418,17.7107,17.7211,23300.0
2009-10-01 12:10:00,34.19,34.2,34.17,34.19,28400.0,17.7211,17.7263,17.7107,17.7211,28400.0
2009-10-01 12:20:00,34.19,34.31,34.18,34.31,56600.0,17.7211,17.7833,17.7159,17.7833,56600.0
2009-10-01 12:30:00,34.31,34.35,34.29,34.33,40900.0,17.7833,17.804,17.7729,17.7937,40900.0
2009-10-01 12:40:00,34.33,34.34,34.29,34.31,56700.0,17.7937,17.7988,17.7729,17.7833,56700.0
2009-10-01 12:50:00,34.31,34.32,34.23,34.24,46700.0,17.7833,17.7885,17.7418,17.747,46700.0
2009-10-01 13:00:00,34.25,34.25,34.15,34.15,53600.0,17.7522,17.7522,17.7004,17.7004,53600.0
2009-10-01 13:10:00,34.15,34.15,34.08,34.08,43400.0,17.7004,17.7004,17.6641,17.6641,43400.0
2009-10-01 13:20:00,34.08,34.1,34.04,34.05,69300.0,17.6641,17.6745,17.6434,17.6485,69300.0
2009-10-01 13:30:00,34.06,34.09,34.02,34.05,56500.0,17.6537,17.6693,17.633,17.6485,56500.0
2009-10-01 13:40:00,34.04,34.1,34.04,34.1,35400.0,17.6434,17.6745,17.6434,17.6745,35400.0
2009-10-01 13:50:00,34.1,34.1,34.05,34.05,107400.0,17.6745,17.6745,17.6485,17.6485,107400.0
2009-10-01 14:00:00,34.05,34.06,34.0,34.03,108500.0,17.6485,17.6537,17.6226,17.6382,108500.0
2009-10-01 14:10:00,34.03,34.05,34.0,34.03,97400.0,17.6382,17.6485,17.6226,17.6382,97400.0
2009-10-01 14:20:00,34.02,34.07,34.01,34.04,94600.0,17.633,17.6589,17.6278,17.6434,94600.0
2009-10-01 14:30:00,34.05,34.06,34.01,34.04,46800.0,17.6485,17.6537,17.6278,17.6434,46800.0
2009-10-01 14:40:00,34.04,34.05,34.01,34.05,39200.0,17.6434,17.6485,17.6278,17.6485,39200.0
2009-10-01 14:50:00,34.05,34.07,34.03,34.04,52500.0,17.6485,17.6589,17.6382,17.6434,52500.0
2009-10-01 15:00:00,34.04,34.04,33.97,33.99,120800.0,17.6434,17.6434,17.6071,17.6174,120800.0
2009-10-01 15:10:00,33.99,33.99,33.95,33.96,82500.0,17.6174,17.6174,17.5967,17.6019,82500.0
2009-10-01 15:20:00,33.97,34.04,33.95,34.0,114500.0,17.6071,17.6434,17.5967,17.6226,114500.0
2009-10-01 15:30:00,34.0,34.03,33.99,34.01,110900.0,17.6226,17.6382,17.6174,17.6278,110900.0
2009-10-01 15:40:00,34.01,34.02,33.95,33.96,157400.0,17.6278,17.633,17.5967,17.6019,157400.0
2009-10-01 15:50:00,33.96,33.97,33.8,33.8,359900.0,17.6019,17.6071,17.519,17.519,359900.0
2009-10-02 09:30:00,33.7,33.71,33.42,33.46,134900.0,17.4671,17.4723,17.322,17.3427,134900.0
2009-10-02 09:40:00,33.46,33.53,33.37,33.5,100800.0,17.3427,17.379,17.2961,17.3635,100800.0
2009-10-02 09:50:00,33.51,33.53,33.46,33.47,80600.0,17.3686,17.379,17.3427,17.3479,80600.0
2009-10-02 10:00:00,33.46,33.53,33.41,33.43,86100.0,17.3427,17.379,17.3168,17.3272,86100.0
2009-10-02 10:10:00,33.43,33.45,33.38,33.4,120300.0,17.3272,17.3375,17.3013,17.3116,120300.0
2009-10-02 10:20:00,33.4,33.47,33.39,33.44,69200.0,17.3116,17.3479,17.3065,17.3324,69200.0
2009-10-02 10:30:00,33.44,33.53,33.43,33.52,101500.0,17.3324,17.379,17.3272,17.3738,101500.0
2009-10-02 10:40:00,33.52,33.53,33.42,33.42,69700.0,17.3738,17.379,17.322,17.322,69700.0
2009-10-02 10:50:00,33.43,33.5,33.43,33.49,38600.0,17.3272,17.3635,17.3272,17.3583,38600.0
2009-10-02 11:00:00,33.49,33.61,33.49,33.58,60900.0,17.3583,17.4205,17.3583,17.4049,60900.0
2009-10-02 11:10:00,33.58,33.59,33.53,33.54,43100.0,17.4049,17.4101,17.379,17.3842,43100.0
2009-10-02 11:20:00,33.56,33.56,33.5,33.5,37100.0,17.3946,17.3946,17.3635,17.3635,37100.0
2009-10-02 11:30:00,33.51,33.58,33.47,33.5,50200.0,17.3686,17.4049,17.3479,17.3635,50200.0
2009-10-02 11:40:00,33.49,33.5,33.44,33.5,56200.0,17.3583,17.3635,17.3324,17.3635,56200.0
2009-10-02 11:50:00,33.5,33.56,33.47,33.47,56300.0,17.3635,17.3946,17.3479,17.3479,56300.0
2009-10-02 12:00:00,33.46,33.61,33.46,33.58,74800.0,17.3427,17.4205,17.3427,17.4049,74800.0
2009-10-02 12:10:00,33.59,33.6,33.56,33.58,44700.0,17.4101,17.4153,17.3946,17.4049,44700.0
2009-10-02 12:20:00,33.58,33.6,33.56,33.57,24200.0,17.4049,17.4153,17.3946,17.3997,24200.0
2009-10-02 12:30:00,33.58,33.58,33.5,33.54,56100.0,17.4049,17.4049,17.3635,17.3842,56100.0
2009-10-02 12:40:00,33.55,33.58,33.46,33.47,46200.0,17.3894,17.4049,17.3427,17.3479,46200.0
2009-10-02 12:50:00,33.46,33.49,33.44,33.49,25500.0,17.3427,17.3583,17.3324,17.3583,25500.0
2009-10-02 13:00:00,33.48,33.51,33.47,33.48,18000.0,17.3531,17.3686,17.3479,17.3531,18000.0
2009-10-02 13:10:00,33.48,33.55,33.47,33.5,36000.0,17.3531,17.3894,17.3479,17.3635,36000.0
2009-10-02 13:20:00,33.49,33.51,33.47,33.47,16600.0,17.3583,17.3686,17.3479,17.3479,16600.0
2009-10-02 13:30:00,33.48,33.5,33.47,33.5,14800.0,17.3531,17.3635,17.3479,17.3635,14800.0
2009-10-02 13:40:00,33.5,33.5,33.47,33.48,21300.0,17.3635,17.3635,17.3479,17.3531,21300.0
2009-10-02 13:50:00,33.48,33.54,33.47,33.51,32600.0,17.3531,17.3842,17.3479,17.3686,32600.0
2009-10-02 14:00:00,33.51,33.52,33.48,33.51,32600.0,17.3686,17.3738,17.3531,17.3686,32600.0
2009-10-02 14:10:00,33.51,33.56,33.5,33.56,28400.0,17.3686,17.3946,17.3635,17.3946,28400.0
2009-10-02 14:20:00,33.56,33.56,33.53,33.54,36600.0,17.3946,17.3946,17.379,17.3842,36600.0
2009-10-02 14:30:00,33.54,33.58,33.53,33.55,50800.0,17.3842,17.4049,17.379,17.3894,50800.0
2009-10-02 14:40:00,33.56,33.56,33.53,33.56,26600.0,17.3946,17.3946,17.379,17.3946,26600.0
2009-10-02 14:50:00,33.55,33.57,33.54,33.55,49900.0,17.3894,17.3997,17.3842,17.3894,49900.0
2009-10-02 15:00:00,33.55,33.55,33.53,33.54,67200.0,17.3894,17.3894,17.379,17.3842,67200.0
2009-10-02 15:10:00,33.55,33.56,33.54,33.54,41300.0,17.3894,17.3946,17.3842,17.3842,41300.0
2009-10-02 15:20:00,33.55,33.57,33.54,33.57,52700.0,17.3894,17.3997,17.3842,17.3997,52700.0
2009-10-02 15:30:00,33.56,33.58,33.54,33.54,72200.0,17.3946,17.4049,17.3842,17.3842,72200.0
2009-10-02 15:40:00,33.54,33.58,33.54,33.57,47500.0,17.3842,17.4049,17.3842,17.3997,47500.0
2009-10-02 15:50:00,33.57,33.57,33.44,33.48,193600.0,17.3997,17.3997,17.3324,17.3531,193600.0
2009-10-05 09:30:00,33.47,33.54,33.15,33.18,141400.0,17.3479,17.3842,17.1821,17.1976,141400.0
2009-10-05 09:40:00,33.17,33.31,33.16,33.27,49400.0,17.1924,17.265,17.1872,17.2443,49400.0
2009-10-05 09:50:00,33.28,33.37,33.28,33.37,47300.0,17.2494,17.2961,17.2494,17.2961,47300.0
2009-10-05 10:00:00,33.36,33.48,33.22,33.26,66100.0,17.2909,17.3531,17.2183,17.2391,66100.0
2009-10-05 10:10:00,33.25,33.3,33.23,33.23,34000.0,17.2339,17.2598,17.2235,17.2235,34000.0
2009-10-05 10:20:00,33.23,33.34,33.22,33.31,47300.0,17.2235,17.2805,17.2183,17.265,47300.0
2009-10-05 10:30:00,33.31,33.4,33.31,33.4,37500.0,17.265,17.3116,17.265,17.3116,37500.0
2009-10-05 10:40:00,33.39,33.45,33.35,33.35,45800.0,17.3065,17.3375,17.2857,17.2857,45800.0
2009-10-05 10:50:00,33.35,33.47,33.35,33.47,33500.0,17.2857,17.3479,17.2857,17.3479,33500.0
2009-10-05 11:00:00,33.46,33.5,33.45,33.49,32500.0,17.3427,17.3635,17.3375,17.3583,32500.0
2009-10-05 11:10:00,33.49,33.5,33.36,33.4,45200.0,17.3583,17.3635,17.2909,17.3116,45200.0
2009-10-05 11:20:00,33.39,33.44,33.39,33.39,28700.0,17.3065,17.3324,17.3065,17.3065,28700.0
2009-10-05 11:30:00,33.39,33.4,33.31,33.31,32300.0,17.3065,17.3116,17.265,17.265,32300.0
2009-10-05 11:40:00,33.31,33.35,33.3,33.34,34900.0,17.265,17.2857,17.2598,17.2805,34900.0
2009-10-05 11:50:00,33.33,33.38,33.33,33.37,43400.0,17.2754,17.3013,17.2754,17.2961,43400.0
2009-10-05 12:00:00,33.37,33.39,33.34,33.34,40100.0,17.2961,17.3065,17.2805,17.2805,40100.0
2009-10-05 12:10:00,33.34,33.35,33.27,33.28,60200.0,17.2805,17.2857,17.2443,17.2494,60200.0
2009-10-05 12:20:00,33.27,33.28,33.25,33.26,43800.0,17.2443,17.2494,17.2339,17.2391,43800.0
2009-10-05 12:30:00,33.27,33.27,33.26,33.26,19800.0,17.2443,17.2443,17.2391,17.2391,19800.0
2009-10-05 12:40:00,33.26,33.37,33.26,33.37,42000.0,17.2391,17.2961,17.2391,17.2961,42000.0
2009-10-05 12:50:00,33.36,33.42,33.35,33.41,37900.0,17.2909,17.322,17.2857,17.3168,37900.0
2009-10-05 13:00:00,33.42,33.42,33.38,33.38,25600.0,17.322,17.322,17.3013,17.3013,25600.0
2009-10-05 13:10:00,33.39,33.39,33.36,33.36,40700.0,17.3065,17.3065,17.2909,17.2909,40700.0
2009-10-05 13:20:00,33.37,33.46,33.36,33.45,49300.0,17.2961,17.3427,17.2909,17.3375,49300.0
2009-10-05 13:30:00,33.45,33.45,33.4,33.4,28100.0,17.3375,17.3375,17.3116,17.3116,28100.0
2009-10-05 13:40:00,33.4,33.41,33.39,33.4,26500.0,17.3116,17.3168,17.3065,17.3116,26500.0
2009-10-05 13:50:00,33.4,33.43,33.39,33.4,28300.0,17.3116,17.3272,17.3065,17.3116,28300.0
2009-10-05 14:00:00,33.4,33.41,33.39,33.4,40500.0,17.3116,17.3168,17.3065,17.3116,40500.0
2009-10-05 14:10:00,33.4,33.43,33.4,33.43,30500.0,17.3116,17.3272,17.3116,17.3272,30500.0
2009-10-05 14:20:00,33.42,33.45,33.42,33.45,57300.0,17.322,17.3375,17.322,17.3375,57300.0
2009-10-05 14:30:00,33.45,33.52,33.45,33.51,45300.0,17.3375,17.3738,17.3375,17.3686,45300.0
2009-10-05 14:40:00,33.51,33.6,33.5,33.59,51500.0,17.3686,17.4153,17.3635,17.4101,51500.0
2009-10-05 14:50:00,33.59,33.67,33.58,33.63,91400.0,17.4101,17.4516,17.4049,17.4308,91400.0
2009-10-05 15:00:00,33.63,33.67,33.62,33.65,102100.0,17.4308,17.4516,17.4257,17.4412,102100.0
2009-10-05 15:10:00,33.65,33.7,33.64,33.7,71200.0,17.4412,17.4671,17.436,17.4671,71200.0
2009-10-05 15:20:00,33.69,33.7,33.67,33.7,61000.0,17.4619,17.4671,17.4516,17.4671,61000.0
2009-10-05 15:30:00,33.7,33.73,33.67,33.69,148400.0,17.4671,17.4827,17.4516,17.4619,148400.0
2009-10-05 15:40:00,33.69,33.71,33.63,33.67,132700.0,17.4619,17.4723,17.4308,17.4516,132700.0
2009-10-05 15:50:00,33.66,33.69,33.65,33.65,164600.0,17.4464,17.4619,17.4412,17.4412,164600.0
2009-10-06 09:30:00,33.74,33.77,33.58,33.71,86900.0,17.4879,17.5034,17.4049,17.4723,86900.0
2009-10-06 09:40:00,33.7,33.83,33.7,33.77,40300.0,17.4671,17.5345,17.4671,17.5034,40300.0
2009-10-06 09:50:00,33.76,33.92,33.76,33.9,35400.0,17.4982,17.5812,17.4982,17.5708,35400.0
2009-10-06 10:00:00,33.9,33.93,33.86,33.86,27700.0,17.5708,17.5863,17.5501,17.5501,27700.0
2009-10-06 10:10:00,33.88,33.9,33.86,33.87,47000.0,17.5604,17.5708,17.5501,17.5552,47000.0
2009-10-06 10:20:00,33.87,33.88,33.8,33.83,38300.0,17.5552,17.5604,17.519,17.5345,38300.0
2009-10-06 10:30:00,33.83,33.9,33.82,33.9,37000.0,17.5345,17.5708,17.5293,17.5708,37000.0
2009-10-06 10:40:00,33.9,33.94,33.9,33.92,35200.0,17.5708,17.5915,17.5708,17.5812,35200.0
2009-10-06 10:50:00,33.92,33.96,33.92,33.95,34200.0,17.5812,17.6019,17.5812,17.5967,34200.0
2009-10-06 11:00:00,33.95,34.06,33.94,34.06,56100.0,17.5967,17.6537,17.5915,17.6537,56100.0
2009-10-06 11:10:00,34.05,34.08,34.0,34.01,57400.0,17.6485,17.6641,17.6226,17.6278,57400.0
2009-10-06 11:20:00,34.0,34.0,33.94,33.96,28700.0,17.6226,17.6226,17.5915,17.6019,28700.0
2009-10-06 11:30:00,33.96,33.98,33.95,33.95,23100.0,17.6019,17.6123,17.5967,17.5967,23100.0
2009-10-06 11:40:00,33.95,33.95,33.88,33.94,37200.0,17.5967,17.5967,17.5604,17.5915,37200.0
2009-10-06 11:50:00,33.94,33.94,33.91,33.92,38400.0,17.5915,17.5915,17.576,17.5812,38400.0
2009-10-06 12:00:00,33.91,33.96,33.9,33.92,33000.0,17.576,17.6019,17.5708,17.5812,33000.0
2009-10-06 12:10:00,33.92,33.93,33.9,33.93,33000.0,17.5812,17.5863,17.5708,17.5863,33000.0
2009-10-06 12:20:00,33.93,33.97,33.92,33.96,37300.0,17.5863,17.6071,17.5812,17.6019,37300.0
2009-10-06 12:30:00,33.96,33.96,33.91,33.92,53600.0,17.6019,17.6019,17.576,17.5812,53600.0
2009-10-06 12:40:00,33.93,33.95,33.88,33.88,24400.0,17.5863,17.5967,17.5604,17.5604,24400.0
2009-10-06 12:50:00,33.88,33.89,33.85,33.86,30700.0,17.5604,17.5656,17.5449,17.5501,30700.0
2009-10-06 13:00:00,33.86,33.9,33.84,33.89,36800.0,17.5501,17.5708,17.5397,17.5656,36800.0
2009-10-06 13:10:00,33.89,33.93,33.89,33.92,22400.0,17.5656,17.5863,17.5656,17.5812,22400.0
2009-10-06 13:20:00,33.92,33.96,33.92,33.95,9600.0,17.5812,17.6019,17.5812,17.5967,9600.0
2009-10-06 13:30:00,33.95,33.96,33.92,33.96,41900.0,17.5967,17.6019,17.5812,17.6019,41900.0
2009-10-06 13:40:00,33.96,33.96,33.9,33.93,24200.0,17.6019,17.6019,17.5708,17.5863,24200.0
2009-10-06 13:50:00,33.93,33.96,33.88,33.95,33000.0,17.5863,17.6019,17.5604,17.5967,33000.0
2009-10-06 14:00:00,33.95,33.96,33.88,33.89,55500.0,17.5967,17.6019,17.5604,17.5656,55500.0
2009-10-06 14:10:00,33.89,33.94,33.89,33.9,28600.0,17.5656,17.5915,17.5656,17.5708,28600.0
2009-10-06 14:20:00,33.9,33.91,33.83,33.84,40600.0,17.5708,17.576,17.5345,17.5397,40600.0
2009-10-06 14:30:00,33.84,33.85,33.81,33.84,49800.0,17.5397,17.5449,17.5241,17.5397,49800.0
2009-10-06 14:40:00,33.85,33.85,33.82,33.84,37700.0,17.5449,17.5449,17.5293,17.5397,37700.0
2009-10-06 14:50:00,33.84,33.85,33.82,33.83,28800.0,17.5397,17.5449,17.5293,17.5345,28800.0
2009-10-06 15:00:00,33.82,33.85,33.81,33.84,49900.0,17.5293,17.5449,17.5241,17.5397,49900.0
2009-10-06 15:10:00,33.85,33.92,33.84,33.91,48900.0,17.5449,17.5812,17.5397,17.576,48900.0
2009-10-06 15:20:00,33.91,33.92,33.89,33.91,64900.0,17.576,17.5812,17.5656,17.576,64900.0
2009-10-06 15:30:00,33.9,33.92,33.9,33.9,33800.0,17.5708,17.5812,17.5708,17.5708,33800.0
2009-10-06 15:40:00,33.9,33.91,33.87,33.89,79700.0,17.5708,17.576,17.5552,17.5656,79700.0
2009-10-06 15:50:00,33.89,33.92,33.86,33.86,256800.0,17.5656,17.5812,17.5501,17.5501,256800.0
2009-10-07 09:30:00,33.87,33.92,33.53,33.73,87700.0,17.5552,17.5812,17.379,17.4827,87700.0
2009-10-07 09:40:00,33.72,33.84,33.7,33.72,108500.0,17.4775,17.5397,17.4671,17.4775,108500.0
2009-10-07 09:50:00,33.72,33.86,33.68,33.86,75500.0,17.4775,17.5501,17.4568,17.5501,75500.0
2009-10-07 10:00:00,33.85,33.89,33.82,33.82,50300.0,17.5449,17.5656,17.5293,17.5293,50300.0
2009-10-07 10:10:00,33.83,33.98,33.83,33.98,65900.0,17.5345,17.6123,17.5345,17.6123,65900.0
2009-10-07 10:20:00,33.98,33.98,33.92,33.94,41000.0,17.6123,17.6123,17.5812,17.5915,41000.0
2009-10-07 10:30:00,33.92,33.93,33.83,33.9,91300.0,17.5812,17.5863,17.5345,17.5708,91300.0
2009-10-07 10:40:00,33.9,33.93,33.89,33.92,75800.0,17.5708,17.5863,17.5656,17.5812,75800.0
2009-10-07 10:50:00,33.91,33.99,33.88,33.99,34800.0,17.576,17.6174,17.5604,17.6174,34800.0
2009-10-07 11:00:00,33.99,34.05,33.99,34.05,55600.0,17.6174,17.6485,17.6174,17.6485,55600.0
2009-10-07 11:10:00,34.05,34.06,33.99,34.0,35900.0,17.6485,17.6537,17.6174,17.6226,35900.0
2009-10-07 11:20:00,34.0,34.02,33.99,34.02,38000.0,17.6226,17.633,17.6174,17.633,38000.0
2009-10-07 11:30:00,34.02,34.02,33.93,33.95,44800.0,17.633,17.633,17.5863,17.5967,44800.0
2009-10-07 11:40:00,33.95,33.97,33.93,33.97,40400.0,17.5967,17.6071,17.5863,17.6071,40400.0
2009-10-07 11:50:00,33.97,33.99,33.92,33.94,52300.0,17.6071,17.6174,17.5812,17.5915,52300.0
2009-10-07 12:00:00,33.93,33.94,33.9,33.92,46000.0,17.5863,17.5915,17.5708,17.5812,46000.0
2009-10-07 12:10:00,33.92,33.94,33.9,33.94,51300.0,17.5812,17.5915,17.5708,17.5915,51300.0
2009-10-07 12:20:00,33.94,33.95,33.92,33.94,42300.0,17.5915,17.5967,17.5812,17.5915,42300.0
2009-10-07 12:30:00,33.94,33.95,33.91,33.92,39200.0,17.5915,17.5967,17.576,17.5812,39200.0
2009-10-07 12:40:00,33.92,34.01,33.92,34.01,54400.0,17.5812,17.6278,17.5812,17.6278,54400.0
2009-10-07 12:50:00,34.01,34.06,34.0,34.05,28700.0,17.6278,17.6537,17.6226,17.6485,28700.0
2009-10-07 13:00:00,34.06,34.09,34.05,34.08,61300.0,17.6537,17.6693,17.6485,17.6641,61300.0
2009-10-07 13:10:00,34.09,34.09,34.05,34.06,17200.0,17.6693,17.6693,17.6485,17.6537,17200.0
2009-10-07 13:20:00,34.05,34.06,34.04,34.04,25400.0,17.6485,17.6537,17.6434,17.6434,25400.0
2009-10-07 13:30:00,34.05,34.05,34.04,34.05,17300.0,17.6485,17.6485,17.6434,17.6485,17300.0
2009-10-07 13:40:00,34.04,34.05,34.04,34.05,22400.0,17.6434,17.6485,17.6434,17.6485,22400.0
2009-10-07 13:50:00,34.05,34.05,34.03,34.05,33000.0,17.6485,17.6485,17.6382,17.6485,33000.0
2009-10-07 14:00:00,34.05,34.05,34.01,34.03,46600.0,17.6485,17.6485,17.6278,17.6382,46600.0
2009-10-07 14:10:00,34.03,34.05,34.02,34.05,43000.0,17.6382,17.6485,17.633,17.6485,43000.0
2009-10-07 14:20:00,34.05,34.07,34.04,34.05,40400.0,17.6485,17.6589,17.6434,17.6485,40400.0
2009-10-07 14:30:00,34.06,34.06,34.04,34.05,19700.0,17.6537,17.6537,17.6434,17.6485,19700.0
2009-10-07 14:40:00,34.04,34.1,34.04,34.1,49000.0,17.6434,17.6745,17.6434,17.6745,49000.0
2009-10-07 14:50:00,34.1,34.1,34.08,34.08,29500.0,17.6745,17.6745,17.6641,17.6641,29500.0
2009-10-07 15:00:00,34.08,34.09,34.05,34.06,39200.0,17.6641,17.6693,17.6485,17.6537,39200.0
2009-10-07 15:10:00,34.06,34.1,34.06,34.1,53800.0,17.6537,17.6745,17.6537,17.6745,53800.0
2009-10-07 15:20:00,34.1,34.1,34.04,34.05,69200.0,17.6745,17.6745,17.6434,17.6485,69200.0
2009-10-07 15:30:00,34.05,34.07,34.04,34.06,47900.0,17.6485,17.6589,17.6434,17.6537,47900.0
2009-10-07 15:40:00,34.06,34.09,34.04,34.06,65900.0,17.6537,17.6693,17.6434,17.6537,65900.0
2009-10-07 15:50:00,34.06,34.09,34.06,34.07,144900.0,17.6537,17.6693,17.6537,17.6589,144900.0
2009-10-08 09:30:00,34.22,34.25,34.13,34.21,55100.0,17.7367,17.7522,17.69,17.7315,55100.0
2009-10-08 09:40:00,34.19,34.25,34.05,34.1,55900.0,17.7211,17.7522,17.6485,17.6745,55900.0
2009-10-08 09:50:00,34.11,34.16,34.1,34.16,56100.0,17.6796,17.7056,17.6745,17.7056,56100.0
2009-10-08 10:00:00,34.15,34.22,34.11,34.2,66200.0,17.7004,17.7367,17.6796,17.7263,66200.0
2009-10-08 10:10:00,34.21,34.26,34.2,34.25,32600.0,17.7315,17.7574,17.7263,17.7522,32600.0
2009-10-08 10:20:00,34.24,34.24,34.16,34.23,47800.0,17.747,17.747,17.7056,17.7418,47800.0
2009-10-08 10:30:00,34.22,34.29,34.19,34.29,46600.0,17.7367,17.7729,17.7211,17.7729,46600.0
2009-10-08 10:40:00,34.27,34.33,34.27,34.31,36100.0,17.7626,17.7937,17.7626,17.7833,36100.0
2009-10-08 10:50:00,34.31,34.33,34.29,34.29,24200.0,17.7833,17.7937,17.7729,17.7729,24200.0
2009-10-08 11:00:00,34.3,34.32,34.27,34.32,33500.0,17.7781,17.7885,17.7626,17.7885,33500.0
2009-10-08 11:10:00,34.32,34.39,34.32,34.38,40000.0,17.7885,17.8248,17.7885,17.8196,40000.0
2009-10-08 11:20:00,34.38,34.38,34.3,34.3,47800.0,17.8196,17.8196,17.7781,17.7781,47800.0
2009-10-08 11:30:00,34.3,34.31,34.27,34.27,20800.0,17.7781,17.7833,17.7626,17.7626,20800.0
2009-10-08 11:40:00,34.26,34.29,34.25,34.28,28600.0,17.7574,17.7729,17.7522,17.7677,28600.0
2009-10-08 11:50:00,34.28,34.29,34.27,34.27,19400.0,17.7677,17.7729,17.7626,17.7626,19400.0
2009-10-08 12:00:00,34.27,34.28,34.24,34.25,35100.0,17.7626,17.7677,17.747,17.7522,35100.0
2009-10-08 12:10:00,34.26,34.26,34.22,34.24,27600.0,17.7574,17.7574,17.7367,17.747,27600.0
2009-10-08 12:20:00,34.23,34.27,34.22,34.24,31500.0,17.7418,17.7626,17.7367,17.747,31500.0
2009-10-08 12:30:00,34.24,34.25,34.18,34.18,26300.0,17.747,17.7522,17.7159,17.7159,26300.0
2009-10-08 12:40:00,34.18,34.26,34.18,34.22,40700.0,17.7159,17.7574,17.7159,17.7367,40700.0
2009-10-08 12:50:00,34.22,34.25,34.22,34.24,32000.0,17.7367,17.7522,17.7367,17.747,32000.0
2009-10-08 13:00:00,34.25,34.26,34.23,34.26,27400.0,17.7522,17.7574,17.7418,17.7574,27400.0
2009-10-08 13:10:00,34.25,34.27,34.23,34.26,31500.0,17.7522,17.7626,17.7418,17.7574,31500.0
2009-10-08 13:20:00,34.26,34.28,34.25,34.26,24100.0,17.7574,17.7677,17.7522,17.7574,24100.0
2009-10-08 13:30:00,34.26,34.27,34.25,34.25,26600.0,17.7574,17.7626,17.7522,17.7522,26600.0
2009-10-08 13:40:00,34.25,34.29,34.25,34.26,41200.0,17.7522,17.7729,17.7522,17.7574,41200.0
2009-10-08 13:50:00,34.25,34.26,34.25,34.25,16800.0,17.7522,17.7574,17.7522,17.7522,16800.0
2009-10-08 14:00:00,34.25,34.26,34.25,34.25,17700.0,17.7522,17.7574,17.7522,17.7522,17700.0
2009-10-08 14:10:00,34.26,34.26,34.25,34.26,16300.0,17.7574,17.7574,17.7522,17.7574,16300.0
2009-10-08 14:20:00,34.26,34.26,34.19,34.2,73300.0,17.7574,17.7574,17.7211,17.7263,73300.0
2009-10-08 14:30:00,34.2,34.2,34.16,34.17,23000.0,17.7263,17.7263,17.7056,17.7107,23000.0
2009-10-08 14:40:00,34.17,34.18,34.15,34.15,49700.0,17.7107,17.7159,17.7004,17.7004,49700.0
2009-10-08 14:50:00,34.15,34.16,34.12,34.13,20500.0,17.7004,17.7056,17.6848,17.69,20500.0
2009-10-08 15:00:00,34.12,34.19,34.12,34.18,36500.0,17.6848,17.7211,17.6848,17.7159,36500.0
2009-10-08 15:10:00,34.18,34.18,34.14,34.15,42400.0,17.7159,17.7159,17.6952,17.7004,42400.0
2009-10-08 15:20:00,34.15,34.2,34.15,34.17,78300.0,17.7004,17.7263,17.7004,17.7107,78300.0
2009-10-08 15:30:00,34.17,34.19,34.14,34.17,74300.0,17.7107,17.7211,17.6952,17.7107,74300.0
2009-10-08 15:40:00,34.16,34.21,34.16,34.21,56400.0,17.7056,17.7315,17.7056,17.7315,56400.0
2009-10-08 15:50:00,34.21,34.24,34.2,34.21,179000.0,17.7315,17.747,17.7263,17.7315,179000.0
2009-10-09 09:30:00,34.25,34.47,34.25,34.34,67500.0,17.7522,17.8662,17.7522,17.7988,67500.0
2009-10-09 09:40:00,34.34,34.34,34.23,34.24,44200.0,17.7988,17.7988,17.7418,17.747,44200.0
2009-10-09 09:50:00,34.24,34.31,34.22,34.3,34400.0,17.747,17.7833,17.7367,17.7781,34400.0
2009-10-09 10:00:00,34.29,34.34,34.27,34.33,25300.0,17.7729,17.7988,17.7626,17.7937,25300.0
2009-10-09 10:10:00,34.34,34.34,34.28,34.28,38700.0,17.7988,17.7988,17.7677,17.7677,38700.0
2009-10-09 10:20:00,34.28,34.35,34.26,34.33,42800.0,17.7677,17.804,17.7574,17.7937,42800.0
2009-10-09 10:30:00,34.34,34.37,34.32,34.36,43900.0,17.7988,17.8144,17.7885,17.8092,43900.0
2009-10-09 10:40:00,34.36,34.37,34.31,34.33,36000.0,17.8092,17.8144,17.7833,17.7937,36000.0
2009-10-09 10:50:00,34.33,34.34,34.29,34.3,44400.0,17.7937,17.7988,17.7729,17.7781,44400.0
2009-10-09 11:00:00,34.29,34.35,34.29,34.35,29500.0,17.7729,17.804,17.7729,17.804,29500.0
2009-10-09 11:10:00,34.35,34.41,34.35,34.41,39000.0,17.804,17.8351,17.804,17.8351,39000.0
2009-10-09 11:20:00,34.42,34.45,34.41,34.44,55800.0,17.8403,17.8559,17.8351,17.8507,55800.0
2009-10-09 11:30:00,34.44,34.48,34.43,34.47,36900.0,17.8507,17.8714,17.8455,17.8662,36900.0
2009-10-09 11:40:00,34.46,34.5,34.46,34.5,22600.0,17.861,17.8818,17.861,17.8818,22600.0
2009-10-09 11:50:00,34.5,34.53,34.49,34.53,38700.0,17.8818,17.8973,17.8766,17.8973,38700.0
2009-10-09 12:00:00,34.52,34.53,34.42,34.43,57700.0,17.8921,17.8973,17.8403,17.8455,57700.0
2009-10-09 12:10:00,34.43,34.47,34.4,34.47,47500.0,17.8455,17.8662,17.8299,17.8662,47500.0
2009-10-09 12:20:00,34.46,34.47,34.44,34.44,31700.0,17.861,17.8662,17.8507,17.8507,31700.0
2009-10-09 12:30:00,34.44,34.45,34.43,34.44,29600.0,17.8507,17.8559,17.8455,17.8507,29600.0
2009-10-09 12:40:00,34.43,34.5,34.43,34.5,37800.0,17.8455,17.8818,17.8455,17.8818,37800.0
2009-10-09 12:50:00,34.5,34.52,34.49,34.52,23300.0,17.8818,17.8921,17.8766,17.8921,23300.0
2009-10-09 13:00:00,34.52,34.52,34.51,34.52,18700.0,17.8921,17.8921,17.887,17.8921,18700.0
2009-10-09 13:10:00,34.51,34.58,34.51,34.58,34600.0,17.887,17.9232,17.887,17.9232,34600.0
2009-10-09 13:20:00,34.58,34.59,34.56,34.58,39000.0,17.9232,17.9284,17.9129,17.9232,39000.0
2009-10-09 13:30:00,34.57,34.59,34.57,34.58,26100.0,17.9181,17.9284,17.9181,17.9232,26100.0
2009-10-09 13:40:00,34.58,34.61,34.58,34.6,44800.0,17.9232,17.9388,17.9232,17.9336,44800.0
2009-10-09 13:50:00,34.6,34.61,34.56,34.58,76400.0,17.9336,17.9388,17.9129,17.9232,76400.0
2009-10-09 14:00:00,34.57,34.61,34.57,34.61,48200.0,17.9181,17.9388,17.9181,17.9388,48200.0
2009-10-09 14:10:00,34.6,34.63,34.58,34.63,69600.0,17.9336,17.9492,17.9232,17.9492,69600.0
2009-10-09 14:20:00,34.63,34.66,34.62,34.66,51700.0,17.9492,17.9647,17.944,17.9647,51700.0
2009-10-09 14:30:00,34.67,34.68,34.66,34.67,43300.0,17.9699,17.9751,17.9647,17.9699,43300.0
2009-10-09 14:40:00,34.67,34.69,34.66,34.68,48500.0,17.9699,17.9803,17.9647,17.9751,48500.0
2009-10-09 14:50:00,34.68,34.69,34.66,34.67,42700.0,17.9751,17.9803,17.9647,17.9699,42700.0
2009-10-09 15:00:00,34.67,34.67,34.65,34.66,55900.0,17.9699,17.9699,17.9595,17.9647,55900.0
2009-10-09 15:10:00,34.66,34.67,34.61,34.63,84100.0,17.9647,17.9699,17.9388,17.9492,84100.0
2009-10-09 15:20:00,34.63,34.67,34.61,34.67,58800.0,17.9492,17.9699,17.9388,17.9699,58800.0
2009-10-09 15:30:00,34.67,34.67,34.64,34.64,80700.0,17.9699,17.9699,17.9543,17.9543,80700.0
2009-10-09 15:40:00,34.65,34.66,34.64,34.64,135500.0,17.9595,17.9647,17.9543,17.9543,135500.0
2009-10-09 15:50:00,34.65,34.68,34.63,34.68,224100.0,17.9595,17.9751,17.9492,17.9751,224100.0
2009-10-12 09:30:00,34.73,34.85,34.7,34.73,41700.0,18.001,18.0632,17.9854,18.001,41700.0
2009-10-12 09:40:00,34.72,34.76,34.65,34.67,27700.0,17.9958,18.0165,17.9595,17.9699,27700.0
2009-10-12 09:50:00,34.68,34.78,34.68,34.76,30500.0,17.9751,18.0269,17.9751,18.0165,30500.0
2009-10-12 10:00:00,34.76,34.79,34.76,34.79,24800.0,18.0165,18.0321,18.0165,18.0321,24800.0
2009-10-12 10:10:00,34.79,34.8,34.75,34.75,34800.0,18.0321,18.0373,18.0114,18.0114,34800.0
2009-10-12 10:20:00,34.75,34.75,34.73,34.74,25700.0,18.0114,18.0114,18.001,18.0062,25700.0
2009-10-12 10:30:00,34.74,34.81,34.73,34.81,45900.0,18.0062,18.0425,18.001,18.0425,45900.0
2009-10-12 10:40:00,34.81,34.82,34.78,34.79,19700.0,18.0425,18.0476,18.0269,18.0321,19700.0
2009-10-12 10:50:00,34.79,34.83,34.79,34.79,28200.0,18.0321,18.0528,18.0321,18.0321,28200.0
2009-10-12 11:00:00,34.79,34.81,34.76,34.81,44600.0,18.0321,18.0425,18.0165,18.0425,44600.0
2009-10-12 11:10:00,34.8,34.82,34.78,34.79,29300.0,18.0373,18.0476,18.0269,18.0321,29300.0
2009-10-12 11:20:00,34.79,34.79,34.75,34.75,15700.0,18.0321,18.0321,18.0114,18.0114,15700.0
2009-10-12 11:30:00,34.76,34.76,34.73,34.74,16400.0,18.0165,18.0165,18.001,18.0062,16400.0
2009-10-12 11:40:00,34.74,34.75,34.71,34.72,24600.0,18.0062,18.0114,17.9906,17.9958,24600.0
2009-10-12 11:50:00,34.71,34.82,34.71,34.81,32700.0,17.9906,18.0476,17.9906,18.0425,32700.0
2009-10-12 12:00:00,34.82,34.85,34.81,34.85,26100.0,18.0476,18.0632,18.0425,18.0632,26100.0
2009-10-12 12:10:00,34.84,34.89,34.84,34.88,43200.0,18.058,18.0839,18.058,18.0787,43200.0
2009-10-12 12:20:00,34.89,34.9,34.88,34.88,13600.0,18.0839,18.0891,18.0787,18.0787,13600.0
2009-10-12 12:30:00,34.88,34.88,34.85,34.87,17900.0,18.0787,18.0787,18.0632,18.0736,17900.0
2009-10-12 12:40:00,34.87,34.89,34.86,34.88,26200.0,18.0736,18.0839,18.0684,18.0787,26200.0
2009-10-12 12:50:00,34.89,34.89,34.86,34.86,47800.0,18.0839,18.0839,18.0684,18.0684,47800.0
2009-10-12 13:00:00,34.87,34.87,34.83,34.86,57200.0,18.0736,18.0736,18.0528,18.0684,57200.0
2009-10-12 13:10:00,34.86,34.87,34.85,34.87,25700.0,18.0684,18.0736,18.0632,18.0736,25700.0
2009-10-12 13:20:00,34.87,34.9,34.86,34.9,18900.0,18.0736,18.0891,18.0684,18.0891,18900.0
2009-10-12 13:30:00,34.89,34.97,34.89,34.97,34800.0,18.0839,18.1254,18.0839,18.1254,34800.0
2009-10-12 13:40:00,34.97,34.99,34.97,34.97,42200.0,18.1254,18.1358,18.1254,18.1254,42200.0
2009-10-12 13:50:00,34.98,34.98,34.94,34.95,28200.0,18.1306,18.1306,18.1098,18.115,28200.0
2009-10-12 14:00:00,34.94,34.95,34.9,34.9,25600.0,18.1098,18.115,18.0891,18.0891,25600.0
2009-10-12 14:10:00,34.91,34.91,34.79,34.79,33900.0,18.0943,18.0943,18.0321,18.0321,33900.0
2009-10-12 14:20:00,34.8,34.8,34.71,34.73,35900.0,18.0373,18.0373,17.9906,18.001,35900.0
2009-10-12 14:30:00,34.73,34.74,34.71,34.74,32800.0,18.001,18.0062,17.9906,18.0062,32800.0
2009-10-12 14:40:00,34.74,34.81,34.74,34.8,31100.0,18.0062,18.0425,18.0062,18.0373,31100.0
2009-10-12 14:50:00,34.79,34.8,34.75,34.8,46800.0,18.0321,18.0373,18.0114,18.0373,46800.0
2009-10-12 15:00:00,34.79,34.82,34.79,34.81,38500.0,18.0321,18.0476,18.0321,18.0425,38500.0
2009-10-12 15:10:00,34.82,34.82,34.75,34.76,32300.0,18.0476,18.0476,18.0114,18.0165,32300.0
2009-10-12 15:20:00,34.75,34.81,34.75,34.81,47500.0,18.0114,18.0425,18.0114,18.0425,47500.0
2009-10-12 15:30:00,34.81,34.83,34.77,34.77,64800.0,18.0425,18.0528,18.0217,18.0217,64800.0
2009-10-12 15:40:00,34.78,34.84,34.77,34.84,93600.0,18.0269,18.058,18.0217,18.058,93600.0
2009-10-12 15:50:00,34.83,34.87,34.83,34.87,137100.0,18.0528,18.0736,18.0528,18.0736,137100.0
2009-10-13 09:30:00,34.85,34.85,34.58,34.62,58800.0,18.0632,18.0632,17.9232,17.944,58800.0
2009-10-13 09:40:00,34.63,34.83,34.61,34.76,61500.0,17.9492,18.0528,17.9388,18.0165,61500.0
2009-10-13 09:50:00,34.76,34.8,34.69,34.76,79100.0,18.0165,18.0373,17.9803,18.0165,79100.0
2009-10-13 10:00:00,34.76,34.76,34.65,34.68,38900.0,18.0165,18.0165,17.9595,17.9751,38900.0
2009-10-13 10:10:00,34.67,34.74,34.66,34.71,66700.0,17.9699,18.0062,17.9647,17.9906,66700.0
2009-10-13 10:20:00,34.72,34.72,34.67,34.71,30100.0,17.9958,17.9958,17.9699,17.9906,30100.0
2009-10-13 10:30:00,34.71,34.72,34.66,34.66,24500.0,17.9906,17.9958,17.9647,17.9647,24500.0
2009-10-13 10:40:00,34.67,34.73,34.65,34.7,30700.0,17.9699,18.001,17.9595,17.9854,30700.0
2009-10-13 10:50:00,34.7,34.75,34.69,34.74,34400.0,17.9854,18.0114,17.9803,18.0062,34400.0
2009-10-13 11:00:00,34.73,34.74,34.64,34.66,33900.0,18.001,18.0062,17.9543,17.9647,33900.0
2009-10-13 11:10:00,34.66,34.66,34.62,34.62,89000.0,17.9647,17.9647,17.944,17.944,89000.0
2009-10-13 11:20:00,34.62,34.66,34.61,34.64,53000.0,17.944,17.9647,17.9388,17.9543,53000.0
2009-10-13 11:30:00,34.64,34.65,34.61,34.63,32400.0,17.9543,17.9595,17.9388,17.9492,32400.0
2009-10-13 11:40:00,34.63,34.71,34.63,34.7,34900.0,17.9492,17.9906,17.9492,17.9854,34900.0
2009-10-13 11:50:00,34.7,34.7,34.65,34.66,36200.0,17.9854,17.9854,17.9595,17.9647,36200.0
2009-10-13 12:00:00,34.65,34.66,34.61,34.62,39100.0,17.9595,17.9647,17.9388,17.944,39100.0
2009-10-13 12:10:00,34.62,34.67,34.62,34.66,22100.0,17.944,17.9699,17.944,17.9647,22100.0
2009-10-13 12:20:00,34.67,34.67,34.61,34.62,28000.0,17.9699,17.9699,17.9388,17.944,28000.0
2009-10-13 12:30:00,34.62,34.63,34.59,34.59,22900.0,17.944,17.9492,17.9284,17.9284,22900.0
2009-10-13 12:40:00,34.6,34.61,34.58,34.59,36300.0,17.9336,17.9388,17.9232,17.9284,36300.0
2009-10-13 12:50:00,34.59,34.63,34.58,34.61,40400.0,17.9284,17.9492,17.9232,17.9388,40400.0
2009-10-13 13:00:00,34.61,34.61,34.6,34.61,14500.0,17.9388,17.9388,17.9336,17.9388,14500.0
2009-10-13 13:10:00,34.6,34.62,34.6,34.61,28000.0,17.9336,17.944,17.9336,17.9388,28000.0
2009-10-13 13:20:00,34.61,34.62,34.59,34.59,40200.0,17.9388,17.944,17.9284,17.9284,40200.0
2009-10-13 13:30:00,34.6,34.6,34.58,34.59,22100.0,17.9336,17.9336,17.9232,17.9284,22100.0
2009-10-13 13:40:00,34.59,34.6,34.56,34.57,46100.0,17.9284,17.9336,17.9129,17.9181,46100.0
2009-10-13 13:50:00,34.57,34.58,34.56,34.58,65900.0,17.9181,17.9232,17.9129,17.9232,65900.0
2009-10-13 14:00:00,34.58,34.58,34.5,34.5,86900.0,17.9232,17.9232,17.8818,17.8818,86900.0
2009-10-13 14:10:00,34.5,34.51,34.46,34.46,66000.0,17.8818,17.887,17.861,17.861,66000.0
2009-10-13 14:20:00,34.46,34.47,34.43,34.43,70800.0,17.861,17.8662,17.8455,17.8455,70800.0
2009-10-13 14:30:00,34.43,34.44,34.37,34.37,98600.0,17.8455,17.8507,17.8144,17.8144,98600.0
2009-10-13 14:40:00,34.37,34.39,34.36,34.39,95000.0,17.8144,17.8248,17.8092,17.8248,95000.0
2009-10-13 14:50:00,34.39,34.44,34.39,34.4,63200.0,17.8248,17.8507,17.8248,17.8299,63200.0
2009-10-13 15:00:00,34.41,34.49,34.4,34.48,61400.0,17.8351,17.8766,17.8299,17.8714,61400.0
2009-10-13 15:10:00,34.47,34.53,34.47,34.53,63500.0,17.8662,17.8973,17.8662,17.8973,63500.0
2009-10-13 15:20:00,34.52,34.53,34.47,34.49,45800.0,17.8921,17.8973,17.8662,17.8766,45800.0
2009-10-13 15:30:00,34.48,34.52,34.48,34.49,74900.0,17.8714,17.8921,17.8714,17.8766,74900.0
2009-10-13 15:40:00,34.5,34.51,34.48,34.5,103500.0,17.8818,17.887,17.8714,17.8818,103500.0
2009-10-13 15:50:00,34.5,34.51,34.48,34.51,290600.0,17.8818,17.887,17.8714,17.887,290600.0
2009-10-14 09:30:00,34.75,34.82,34.66,34.79,75800.0,18.0114,18.0476,17.9647,18.0321,75800.0
2009-10-14 09:40:00,34.81,34.88,34.76,34.81,59400.0,18.0425,18.0787,18.0165,18.0425,59400.0
2009-10-14 09:50:00,34.81,34.81,34.74,34.75,29100.0,18.0425,18.0425,18.0062,18.0114,29100.0
2009-10-14 10:00:00,34.73,34.74,34.62,34.63,43000.0,18.001,18.0062,17.944,17.9492,43000.0
2009-10-14 10:10:00,34.63,34.64,34.6,34.6,18000.0,17.9492,17.9543,17.9336,17.9336,18000.0
2009-10-14 10:20:00,34.6,34.6,34.46,34.55,63500.0,17.9336,17.9336,17.861,17.9077,63500.0
2009-10-14 10:30:00,34.55,34.66,34.48,34.63,73800.0,17.9077,17.9647,17.8714,17.9492,73800.0
2009-10-14 10:40:00,34.62,34.72,34.6,34.69,48700.0,17.944,17.9958,17.9336,17.9803,48700.0
2009-10-14 10:50:00,34.69,34.72,34.67,34.68,32900.0,17.9803,17.9958,17.9699,17.9751,32900.0
2009-10-14 11:00:00,34.68,34.76,34.66,34.74,50700.0,17.9751,18.0165,17.9647,18.0062,50700.0
2009-10-14 11:10:00,34.75,34.76,34.65,34.66,33700.0,18.0114,18.0165,17.9595,17.9647,33700.0
2009-10-14 11:20:00,34.65,34.69,34.63,34.67,37300.0,17.9595,17.9803,17.9492,17.9699,37300.0
2009-10-14 11:30:00,34.68,34.68,34.63,34.64,20400.0,17.9751,17.9751,17.9492,17.9543,20400.0
2009-10-14 11:40:00,34.65,34.69,34.64,34.69,40200.0,17.9595,17.9803,17.9543,17.9803,40200.0
2009-10-14 11:50:00,34.69,34.75,34.68,34.72,34600.0,17.9803,18.0114,17.9751,17.9958,34600.0
2009-10-14 12:00:00,34.73,34.77,34.72,34.73,60200.0,18.001,18.0217,17.9958,18.001,60200.0
2009-10-14 12:10:00,34.72,34.73,34.67,34.67,15100.0,17.9958,18.001,17.9699,17.9699,15100.0
2009-10-14 12:20:00,34.67,34.67,34.63,34.63,39800.0,17.9699,17.9699,17.9492,17.9492,39800.0
2009-10-14 12:30:00,34.63,34.65,34.62,34.64,56700.0,17.9492,17.9595,17.944,17.9543,56700.0
2009-10-14 12:40:00,34.64,34.68,34.64,34.67,50900.0,17.9543,17.9751,17.9543,17.9699,50900.0
2009-10-14 12:50:00,34.68,34.68,34.66,34.66,9100.0,17.9751,17.9751,17.9647,17.9647,9100.0
2009-10-14 13:00:00,34.66,34.68,34.65,34.68,20200.0,17.9647,17.9751,17.9595,17.9751,20200.0
2009-10-14 13:10:00,34.67,34.72,34.66,34.71,30700.0,17.9699,17.9958,17.9647,17.9906,30700.0
2009-10-14 13:20:00,34.71,34.73,34.69,34.69,35200.0,17.9906,18.001,17.9803,17.9803,35200.0
2009-10-14 13:30:00,34.7,34.7,34.66,34.68,33300.0,17.9854,17.9854,17.9647,17.9751,33300.0
2009-10-14 13:40:00,34.69,34.7,34.68,34.69,22600.0,17.9803,17.9854,17.9751,17.9803,22600.0
2009-10-14 13:50:00,34.69,34.7,34.67,34.7,24300.0,17.9803,17.9854,17.9699,17.9854,24300.0
2009-10-14 14:00:00,34.7,34.71,34.68,34.7,32700.0,17.9854,17.9906,17.9751,17.9854,32700.0
2009-10-14 14:10:00,34.7,34.7,34.67,34.69,34200.0,17.9854,17.9854,17.9699,17.9803,34200.0
2009-10-14 14:20:00,34.7,34.73,34.69,34.7,39900.0,17.9854,18.001,17.9803,17.9854,39900.0
2009-10-14 14:30:00,34.69,34.7,34.67,34.67,18800.0,17.9803,17.9854,17.9699,17.9699,18800.0
2009-10-14 14:40:00,34.68,34.69,34.66,34.69,38400.0,17.9751,17.9803,17.9647,17.9803,38400.0
2009-10-14 14:50:00,34.69,34.74,34.68,34.73,36300.0,17.9803,18.0062,17.9751,18.001,36300.0
2009-10-14 15:00:00,34.73,34.77,34.7,34.77,84900.0,18.001,18.0217,17.9854,18.0217,84900.0
2009-10-14 15:10:00,34.76,34.8,34.76,34.78,38300.0,18.0165,18.0373,18.0165,18.0269,38300.0
2009-10-14 15:20:00,34.79,34.8,34.73,34.78,74000.0,18.0321,18.0373,18.001,18.0269,74000.0
2009-10-14 15:30:00,34.78,34.8,34.77,34.77,98000.0,18.0269,18.0373,18.0217,18.0217,98000.0
2009-10-14 15:40:00,34.78,34.78,34.69,34.69,96300.0,18.0269,18.0269,17.9803,17.9803,96300.0
2009-10-14 15:50:00,34.69,34.7,34.67,34.7,204900.0,17.9803,17.9854,17.9699,17.9854,204900.0
2009-10-15 09:30:00,34.68,34.68,34.55,34.66,106900.0,17.9751,17.9751,17.9077,17.9647,106900.0
2009-10-15 09:40:00,34.66,34.69,34.56,34.58,77600.0,17.9647,17.9803,17.9129,17.9232,77600.0
2009-10-15 09:50:00,34.57,34.64,34.57,34.64,53800.0,17.9181,17.9543,17.9181,17.9543,53800.0
2009-10-15 10:00:00,34.64,34.64,34.52,34.62,83000.0,17.9543,17.9543,17.8921,17.944,83000.0
2009-10-15 10:10:00,34.62,34.63,34.5,34.51,85900.0,17.944,17.9492,17.8818,17.887,85900.0
2009-10-15 10:20:00,34.52,34.59,34.5,34.56,45700.0,17.8921,17.9284,17.8818,17.9129,45700.0
2009-10-15 10:30:00,34.57,34.59,34.54,34.56,50000.0,17.9181,17.9284,17.9025,17.9129,50000.0
2009-10-15 10:40:00,34.56,34.61,34.54,34.6,41600.0,17.9129,17.9388,17.9025,17.9336,41600.0
2009-10-15 10:50:00,34.6,34.68,34.59,34.67,118700.0,17.9336,17.9751,17.9284,17.9699,118700.0
2009-10-15 11:00:00,34.67,34.72,34.63,34.7,167100.0,17.9699,17.9958,17.9492,17.9854,167100.0
2009-10-15 11:10:00,34.7,34.75,34.65,34.68,58400.0,17.9854,18.0114,17.9595,17.9751,58400.0
2009-10-15 11:20:00,34.68,34.68,34.57,34.61,74400.0,17.9751,17.9751,17.9181,17.9388,74400.0
2009-10-15 11:30:00,34.61,34.62,34.49,34.53,114900.0,17.9388,17.944,17.8766,17.8973,114900.0
2009-10-15 11:40:00,34.54,34.55,34.48,34.5,103800.0,17.9025,17.9077,17.8714,17.8818,103800.0
2009-10-15 11:50:00,34.5,34.51,34.4,34.4,177700.0,17.8818,17.887,17.8299,17.8299,177700.0
2009-10-15 12:00:00,34.4,34.43,34.36,34.4,110200.0,17.8299,17.8455,17.8092,17.8299,110200.0
2009-10-15 12:10:00,34.4,34.51,34.4,34.51,92500.0,17.8299,17.887,17.8299,17.887,92500.0
2009-10-15 12:20:00,34.5,34.53,34.43,34.48,108700.0,17.8818,17.8973,17.8455,17.8714,108700.0
2009-10-15 12:30:00,34.49,34.49,34.43,34.48,62300.0,17.8766,17.8766,17.8455,17.8714,62300.0
2009-10-15 12:40:00,34.47,34.49,34.47,34.47,44600.0,17.8662,17.8766,17.8662,17.8662,44600.0
2009-10-15 12:50:00,34.47,34.48,34.39,34.42,88600.0,17.8662,17.8714,17.8248,17.8403,88600.0
2009-10-15 13:00:00,34.41,34.41,34.34,34.35,72100.0,17.8351,17.8351,17.7988,17.804,72100.0
2009-10-15 13:10:00,34.36,34.38,34.34,34.37,44800.0,17.8092,17.8196,17.7988,17.8144,44800.0
2009-10-15 13:20:00,34.38,34.4,34.37,34.4,19600.0,17.8196,17.8299,17.8144,17.8299,19600.0
2009-10-15 13:30:00,34.4,34.43,34.34,34.4,114600.0,17.8299,17.8455,17.7988,17.8299,114600.0
2009-10-15 13:40:00,34.4,34.41,34.34,34.38,97700.0,17.8299,17.8351,17.7988,17.8196,97700.0
2009-10-15 13:50:00,34.38,34.4,34.33,34.37,77900.0,17.8196,17.8299,17.7937,17.8144,77900.0
2009-10-15 14:00:00,34.37,34.41,34.36,34.4,56200.0,17.8144,17.8351,17.8092,17.8299,56200.0
2009-10-15 14:10:00,34.39,34.4,34.29,34.37,287000.0,17.8248,17.8299,17.7729,17.8144,287000.0
2009-10-15 14:20:00,34.37,34.44,34.37,34.44,80100.0,17.8144,17.8507,17.8144,17.8507,80100.0
2009-10-15 14:30:00,34.43,34.5,34.43,34.48,146200.0,17.8455,17.8818,17.8455,17.8714,146200.0
2009-10-15 14:40:00,34.47,34.48,34.37,34.37,149900.0,17.8662,17.8714,17.8144,17.8144,149900.0
2009-10-15 14:50:00,34.38,34.42,34.33,34.34,240100.0,17.8196,17.8403,17.7937,17.7988,240100.0
2009-10-15 15:00:00,34.34,34.44,34.34,34.42,83300.0,17.7988,17.8507,17.7988,17.8403,83300.0
2009-10-15 15:10:00,34.42,34.43,34.32,34.35,136000.0,17.8403,17.8455,17.7885,17.804,136000.0
2009-10-15 15:20:00,34.35,34.35,34.21,34.22,127900.0,17.804,17.804,17.7315,17.7367,127900.0
2009-10-15 15:30:00,34.21,34.28,34.2,34.28,211000.0,17.7315,17.7677,17.7263,17.7677,211000.0
2009-10-15 15:40:00,34.28,34.31,34.26,34.31,229100.0,17.7677,17.7833,17.7574,17.7833,229100.0
2009-10-15 15:50:00,34.31,34.36,34.3,34.32,729400.0,17.7833,17.8092,17.7781,17.7885,729400.0
2009-10-16 09:30:00,34.2,34.2,34.06,34.15,370800.0,17.7263,17.7263,17.6537,17.7004,370800.0
2009-10-16 09:40:00,34.13,34.23,34.09,34.23,48600.0,17.69,17.7418,17.6693,17.7418,48600.0
2009-10-16 09:50:00,34.23,34.28,34.06,34.06,105400.0,17.7418,17.7677,17.6537,17.6537,105400.0
2009-10-16 10:00:00,34.06,34.16,34.05,34.11,83900.0,17.6537,17.7056,17.6485,17.6796,83900.0
2009-10-16 10:10:00,34.12,34.25,34.09,34.25,85800.0,17.6848,17.7522,17.6693,17.7522,85800.0
2009-10-16 10:20:00,34.25,34.26,34.23,34.24,45400.0,17.7522,17.7574,17.7418,17.747,45400.0
2009-10-16 10:30:00,34.23,34.26,34.19,34.21,160600.0,17.7418,17.7574,17.7211,17.7315,160600.0
2009-10-16 10:40:00,34.2,34.28,34.15,34.28,73700.0,17.7263,17.7677,17.7004,17.7677,73700.0
2009-10-16 10:50:00,34.28,34.32,34.2,34.27,75900.0,17.7677,17.7885,17.7263,17.7626,75900.0
2009-10-16 11:00:00,34.27,34.44,34.26,34.43,65300.0,17.7626,17.8507,17.7574,17.8455,65300.0
2009-10-16 11:10:00,34.44,34.45,34.4,34.44,55600.0,17.8507,17.8559,17.8299,17.8507,55600.0
2009-10-16 11:20:00,34.44,34.45,34.43,34.44,23700.0,17.8507,17.8559,17.8455,17.8507,23700.0
2009-10-16 11:30:00,34.45,34.53,34.44,34.51,69500.0,17.8559,17.8973,17.8507,17.887,69500.0
2009-10-16 11:40:00,34.51,34.52,34.44,34.5,41900.0,17.887,17.8921,17.8507,17.8818,41900.0
2009-10-16 11:50:00,34.49,34.55,34.49,34.54,47900.0,17.8766,17.9077,17.8766,17.9025,47900.0
2009-10-16 12:00:00,34.53,34.55,34.53,34.53,36400.0,17.8973,17.9077,17.8973,17.8973,36400.0
2009-10-16 12:10:00,34.53,34.54,34.49,34.49,40300.0,17.8973,17.9025,17.8766,17.8766,40300.0
2009-10-16 12:20:00,34.49,34.49,34.41,34.41,52700.0,17.8766,17.8766,17.8351,17.8351,52700.0
2009-10-16 12:30:00,34.41,34.45,34.41,34.44,26200.0,17.8351,17.8559,17.8351,17.8507,26200.0
2009-10-16 12:40:00,34.44,34.45,34.42,34.44,26700.0,17.8507,17.8559,17.8403,17.8507,26700.0
2009-10-16 12:50:00,34.44,34.46,34.43,34.45,24700.0,17.8507,17.861,17.8455,17.8559,24700.0
2009-10-16 13:00:00,34.46,34.46,34.38,34.4,36700.0,17.861,17.861,17.8196,17.8299,36700.0
2009-10-16 13:10:00,34.4,34.49,34.4,34.46,45800.0,17.8299,17.8766,17.8299,17.861,45800.0
2009-10-16 13:20:00,34.47,34.5,34.41,34.46,59700.0,17.8662,17.8818,17.8351,17.861,59700.0
2009-10-16 13:30:00,34.46,34.47,34.41,34.41,28600.0,17.861,17.8662,17.8351,17.8351,28600.0
2009-10-16 13:40:00,34.41,34.42,34.36,34.37,34100.0,17.8351,17.8403,17.8092,17.8144,34100.0
2009-10-16 13:50:00,34.36,34.39,34.35,34.36,40200.0,17.8092,17.8248,17.804,17.8092,40200.0
2009-10-16 14:00:00,34.35,34.35,34.28,34.28,102800.0,17.804,17.804,17.7677,17.7677,102800.0
2009-10-16 14:10:00,34.27,34.29,34.25,34.27,67600.0,17.7626,17.7729,17.7522,17.7626,67600.0
2009-10-16 14:20:00,34.27,34.34,34.27,34.33,105900.0,17.7626,17.7988,17.7626,17.7937,105900.0
2009-10-16 14:30:00,34.32,34.35,34.3,34.35,42900.0,17.7885,17.804,17.7781,17.804,42900.0
2009-10-16 14:40:00,34.35,34.35,34.32,34.33,37600.0,17.804,17.804,17.7885,17.7937,37600.0
2009-10-16 14:50:00,34.33,34.39,34.32,34.38,65400.0,17.7937,17.8248,17.7885,17.8196,65400.0
2009-10-16 15:00:00,34.37,34.43,34.37,34.41,44200.0,17.8144,17.8455,17.8144,17.8351,44200.0
2009-10-16 15:10:00,34.42,34.5,34.41,34.45,69200.0,17.8403,17.8818,17.8351,17.8559,69200.0
2009-10-16 15:20:00,34.46,34.52,34.46,34.52,56500.0,17.861,17.8921,17.861,17.8921,56500.0
2009-10-16 15:30:00,34.52,34.61,34.51,34.59,66300.0,17.8921,17.9388,17.887,17.9284,66300.0
2009-10-16 15:40:00,34.6,34.63,34.53,34.53,83600.0,17.9336,17.9492,17.8973,17.8973,83600.0
2009-10-16 15:50:00,34.53,34.54,34.45,34.5,213300.0,17.8973,17.9025,17.8559,17.8818,213300.0
2009-10-19 09:30:00,34.61,34.61,34.37,34.37,69700.0,17.9388,17.9388,17.8144,17.8144,69700.0
2009-10-19 09:40:00,34.35,34.42,34.27,34.36,103600.0,17.804,17.8403,17.7626,17.8092,103600.0
2009-10-19 09:50:00,34.37,34.43,34.33,34.39,26700.0,17.8144,17.8455,17.7937,17.8248,26700.0
2009-10-19 10:00:00,34.4,34.49,34.39,34.47,41300.0,17.8299,17.8766,17.8248,17.8662,41300.0
2009-10-19 10:10:00,34.47,34.5,34.39,34.39,18900.0,17.8662,17.8818,17.8248,17.8248,18900.0
2009-10-19 10:20:00,34.4,34.54,34.4,34.53,22900.0,17.8299,17.9025,17.8299,17.8973,22900.0
2009-10-19 10:30:00,34.54,34.58,34.53,34.55,37600.0,17.9025,17.9232,17.8973,17.9077,37600.0
2009-10-19 10:40:00,34.54,34.58,34.51,34.51,41100.0,17.9025,17.9232,17.887,17.887,41100.0
2009-10-19 10:50:00,34.51,34.54,34.51,34.53,25400.0,17.887,17.9025,17.887,17.8973,25400.0
2009-10-19 11:00:00,34.53,34.54,34.52,34.53,29500.0,17.8973,17.9025,17.8921,17.8973,29500.0
2009-10-19 11:10:00,34.53,34.57,34.52,34.57,32100.0,17.8973,17.9181,17.8921,17.9181,32100.0
2009-10-19 11:20:00,34.57,34.73,34.56,34.72,71600.0,17.9181,18.001,17.9129,17.9958,71600.0
2009-10-19 11:30:00,34.73,34.73,34.7,34.72,41100.0,18.001,18.001,17.9854,17.9958,41100.0
2009-10-19 11:40:00,34.72,34.79,34.71,34.77,58300.0,17.9958,18.0321,17.9906,18.0217,58300.0
2009-10-19 11:50:00,34.76,34.79,34.76,34.79,14500.0,18.0165,18.0321,18.0165,18.0321,14500.0
2009-10-19 12:00:00,34.79,34.8,34.78,34.8,37400.0,18.0321,18.0373,18.0269,18.0373,37400.0
2009-10-19 12:10:00,34.79,34.9,34.79,34.82,70800.0,18.0321,18.0891,18.0321,18.0476,70800.0
2009-10-19 12:20:00,34.82,34.95,34.82,34.93,67700.0,18.0476,18.115,18.0476,18.1047,67700.0
2009-10-19 12:30:00,34.94,34.98,34.92,34.93,63000.0,18.1098,18.1306,18.0995,18.1047,63000.0
2009-10-19 12:40:00,34.92,34.93,34.88,34.89,27400.0,18.0995,18.1047,18.0787,18.0839,27400.0
2009-10-19 12:50:00,34.88,34.89,34.83,34.85,18000.0,18.0787,18.0839,18.0528,18.0632,18000.0
2009-10-19 13:00:00,34.85,34.88,34.82,34.86,20400.0,18.0632,18.0787,18.0476,18.0684,20400.0
2009-10-19 13:10:00,34.85,34.86,34.82,34.83,27300.0,18.0632,18.0684,18.0476,18.0528,27300.0
2009-10-19 13:20:00,34.83,34.9,34.82,34.9,25500.0,18.0528,18.0891,18.0476,18.0891,25500.0
2009-10-19 13:30:00,34.9,34.98,34.89,34.98,22800.0,18.0891,18.1306,18.0839,18.1306,22800.0
2009-10-19 13:40:00,34.97,34.97,34.96,34.96,17700.0,18.1254,18.1254,18.1202,18.1202,17700.0
2009-10-19 13:50:00,34.96,34.99,34.96,34.99,25700.0,18.1202,18.1358,18.1202,18.1358,25700.0
2009-10-19 14:00:00,34.99,35.0,34.98,34.99,28400.0,18.1358,18.1409,18.1306,18.1358,28400.0
2009-10-19 14:10:00,34.99,34.99,34.98,34.99,21900.0,18.1358,18.1358,18.1306,18.1358,21900.0
2009-10-19 14:20:00,34.98,35.09,34.97,35.08,143200.0,18.1306,18.1876,18.1254,18.1824,143200.0
2009-10-19 14:30:00,35.09,35.14,35.08,35.14,90900.0,18.1876,18.2135,18.1824,18.2135,90900.0
2009-10-19 14:40:00,35.14,35.15,35.1,35.14,85900.0,18.2135,18.2187,18.1928,18.2135,85900.0
2009-10-19 14:50:00,35.14,35.23,35.14,35.2,125400.0,18.2135,18.2601,18.2135,18.2446,125400.0
2009-10-19 15:00:00,35.19,35.2,35.14,35.14,45200.0,18.2394,18.2446,18.2135,18.2135,45200.0
2009-10-19 15:10:00,35.14,35.17,35.12,35.15,40700.0,18.2135,18.229,18.2031,18.2187,40700.0
2009-10-19 15:20:00,35.15,35.15,35.08,35.14,88700.0,18.2187,18.2187,18.1824,18.2135,88700.0
2009-10-19 15:30:00,35.13,35.15,35.13,35.15,47800.0,18.2083,18.2187,18.2083,18.2187,47800.0
2009-10-19 15:40:00,35.14,35.21,35.11,35.19,162700.0,18.2135,18.2498,18.1979,18.2394,162700.0
2009-10-19 15:50:00,35.19,35.2,35.1,35.11,234800.0,18.2394,18.2446,18.1928,18.1979,234800.0
2009-10-20 09:30:00,35.11,35.15,34.78,34.8,90600.0,18.1979,18.2187,18.0269,18.0373,90600.0
2009-10-20 09:40:00,34.8,34.89,34.79,34.85,67900.0,18.0373,18.0839,18.0321,18.0632,67900.0
2009-10-20 09:50:00,34.85,34.86,34.72,34.72,60300.0,18.0632,18.0684,17.9958,17.9958,60300.0
2009-10-20 10:00:00,34.73,34.79,34.67,34.69,83900.0,18.001,18.0321,17.9699,17.9803,83900.0
2009-10-20 10:10:00,34.69,34.74,34.61,34.62,38400.0,17.9803,18.0062,17.9388,17.944,38400.0
2009-10-20 10:20:00,34.62,34.75,34.62,34.71,52700.0,17.944,18.0114,17.944,17.9906,52700.0
2009-10-20 10:30:00,34.7,34.71,34.65,34.71,29100.0,17.9854,17.9906,17.9595,17.9906,29100.0
2009-10-20 10:40:00,34.7,34.76,34.66,34.68,64500.0,17.9854,18.0165,17.9647,17.9751,64500.0
2009-10-20 10:50:00,34.69,34.7,34.66,34.68,29700.0,17.9803,17.9854,17.9647,17.9751,29700.0
2009-10-20 11:00:00,34.69,34.74,34.69,34.73,29600.0,17.9803,18.0062,17.9803,18.001,29600.0
2009-10-20 11:10:00,34.73,34.75,34.69,34.75,62700.0,18.001,18.0114,17.9803,18.0114,62700.0
2009-10-20 11:20:00,34.75,34.79,34.7,34.72,56400.0,18.0114,18.0321,17.9854,17.9958,56400.0
2009-10-20 11:30:00,34.72,34.76,34.7,34.7,110100.0,17.9958,18.0165,17.9854,17.9854,110100.0
2009-10-20 11:40:00,34.7,34.75,34.68,34.69,70700.0,17.9854,18.0114,17.9751,17.9803,70700.0
2009-10-20 11:50:00,34.69,34.83,34.68,34.83,48800.0,17.9803,18.0528,17.9751,18.0528,48800.0
2009-10-20 12:00:00,34.83,34.85,34.71,34.85,89200.0,18.0528,18.0632,17.9906,18.0632,89200.0
2009-10-20 12:10:00,34.84,34.86,34.79,34.8,32500.0,18.058,18.0684,18.0321,18.0373,32500.0
2009-10-20 12:20:00,34.8,34.86,34.8,34.83,36500.0,18.0373,18.0684,18.0373,18.0528,36500.0
2009-10-20 12:30:00,34.83,34.84,34.72,34.76,44500.0,18.0528,18.058,17.9958,18.0165,44500.0
2009-10-20 12:40:00,34.75,34.79,34.75,34.75,13900.0,18.0114,18.0321,18.0114,18.0114,13900.0
2009-10-20 12:50:00,34.75,34.82,34.75,34.82,22100.0,18.0114,18.0476,18.0114,18.0476,22100.0
2009-10-20 13:00:00,34.83,34.84,34.82,34.83,18400.0,18.0528,18.058,18.0476,18.0528,18400.0
2009-10-20 13:10:00,34.83,34.85,34.81,34.83,24500.0,18.0528,18.0632,18.0425,18.0528,24500.0
2009-10-20 13:20:00,34.83,34.85,34.81,34.84,50600.0,18.0528,18.0632,18.0425,18.058,50600.0
2009-10-20 13:30:00,34.85,34.85,34.8,34.82,28800.0,18.0632,18.0632,18.0373,18.0476,28800.0
2009-10-20 13:40:00,34.82,34.87,34.81,34.87,40900.0,18.0476,18.0736,18.0425,18.0736,40900.0
2009-10-20 13:50:00,34.87,34.87,34.77,34.78,46200.0,18.0736,18.0736,18.0217,18.0269,46200.0
2009-10-20 14:00:00,34.77,34.83,34.76,34.83,59300.0,18.0217,18.0528,18.0165,18.0528,59300.0
2009-10-20 14:10:00,34.83,34.87,34.8,34.82,76700.0,18.0528,18.0736,18.0373,18.0476,76700.0
2009-10-20 14:20:00,34.82,34.82,34.76,34.78,33100.0,18.0476,18.0476,18.0165,18.0269,33100.0
2009-10-20 14:30:00,34.78,34.86,34.77,34.86,69200.0,18.0269,18.0684,18.0217,18.0684,69200.0
2009-10-20 14:40:00,34.86,34.86,34.81,34.83,37400.0,18.0684,18.0684,18.0425,18.0528,37400.0
2009-10-20 14:50:00,34.83,34.89,34.83,34.89,21400.0,18.0528,18.0839,18.0528,18.0839,21400.0
2009-10-20 15:00:00,34.89,34.89,34.8,34.81,38500.0,18.0839,18.0839,18.0373,18.0425,38500.0
2009-10-20 15:10:00,34.8,34.81,34.76,34.78,46300.0,18.0373,18.0425,18.0165,18.0269,46300.0
2009-10-20 15:20:00,34.77,34.82,34.77,34.81,35900.0,18.0217,18.0476,18.0217,18.0425,35900.0
2009-10-20 15:30:00,34.81,34.96,34.81,34.96,99700.0,18.0425,18.1202,18.0425,18.1202,99700.0
2009-10-20 15:40:00,34.95,34.97,34.91,34.94,120900.0,18.115,18.1254,18.0943,18.1098,120900.0
2009-10-20 15:50:00,34.95,34.96,34.93,34.96,192400.0,18.115,18.1202,18.1047,18.1202,192400.0
2009-10-21 09:30:00,34.96,35.09,34.84,35.04,72100.0,18.1202,18.1876,18.058,18.1617,72100.0
2009-10-21 09:40:00,35.04,35.06,34.9,35.03,53600.0,18.1617,18.172,18.0891,18.1565,53600.0
2009-10-21 09:50:00,34.99,35.16,34.98,35.09,82000.0,18.1358,18.2239,18.1306,18.1876,82000.0
2009-10-21 10:00:00,35.1,35.23,35.08,35.14,40000.0,18.1928,18.2601,18.1824,18.2135,40000.0
2009-10-21 10:10:00,35.13,35.22,35.07,35.13,44100.0,18.2083,18.255,18.1772,18.2083,44100.0
2009-10-21 10:20:00,35.13,35.16,35.09,35.14,41900.0,18.2083,18.2239,18.1876,18.2135,41900.0
2009-10-21 10:30:00,35.14,35.23,35.11,35.13,40300.0,18.2135,18.2601,18.1979,18.2083,40300.0
2009-10-21 10:40:00,35.14,35.2,35.1,35.13,76000.0,18.2135,18.2446,18.1928,18.2083,76000.0
2009-10-21 10:50:00,35.14,35.22,35.13,35.14,33500.0,18.2135,18.255,18.2083,18.2135,33500.0
2009-10-21 11:00:00,35.14,35.22,35.13,35.22,20300.0,18.2135,18.255,18.2083,18.255,20300.0
2009-10-21 11:10:00,35.2,35.28,35.15,35.28,44000.0,18.2446,18.2861,18.2187,18.2861,44000.0
2009-10-21 11:20:00,35.28,35.32,35.25,35.32,51500.0,18.2861,18.3068,18.2705,18.3068,51500.0
2009-10-21 11:30:00,35.31,35.32,35.27,35.31,23200.0,18.3016,18.3068,18.2809,18.3016,23200.0
2009-10-21 11:40:00,35.31,35.32,35.16,35.23,55100.0,18.3016,18.3068,18.2239,18.2601,55100.0
2009-10-21 11:50:00,35.23,35.24,35.17,35.2,51500.0,18.2601,18.2653,18.229,18.2446,51500.0
2009-10-21 12:00:00,35.2,35.26,35.16,35.17,63500.0,18.2446,18.2757,18.2239,18.229,63500.0
2009-10-21 12:10:00,35.17,35.18,35.06,35.12,137900.0,18.229,18.2342,18.172,18.2031,137900.0
2009-10-21 12:20:00,35.12,35.13,35.06,35.11,85000.0,18.2031,18.2083,18.172,18.1979,85000.0
2009-10-21 12:30:00,35.12,35.13,35.09,35.1,47100.0,18.2031,18.2083,18.1876,18.1928,47100.0
2009-10-21 12:40:00,35.1,35.14,35.03,35.13,65600.0,18.1928,18.2135,18.1565,18.2083,65600.0
2009-10-21 12:50:00,35.13,35.14,35.08,35.12,135400.0,18.2083,18.2135,18.1824,18.2031,135400.0
2009-10-21 13:00:00,35.11,35.13,35.08,35.12,41200.0,18.1979,18.2083,18.1824,18.2031,41200.0
2009-10-21 13:10:00,35.11,35.15,35.1,35.14,25900.0,18.1979,18.2187,18.1928,18.2135,25900.0
2009-10-21 13:20:00,35.14,35.15,35.11,35.11,15600.0,18.2135,18.2187,18.1979,18.1979,15600.0
2009-10-21 13:30:00,35.12,35.15,35.09,35.15,47100.0,18.2031,18.2187,18.1876,18.2187,47100.0
2009-10-21 13:40:00,35.15,35.17,35.14,35.17,21700.0,18.2187,18.229,18.2135,18.229,21700.0
2009-10-21 13:50:00,35.17,35.22,35.14,35.22,26400.0,18.229,18.255,18.2135,18.255,26400.0
2009-10-21 14:00:00,35.22,35.25,35.19,35.25,89800.0,18.255,18.2705,18.2394,18.2705,89800.0
2009-10-21 14:10:00,35.25,35.25,35.17,35.22,65000.0,18.2705,18.2705,18.229,18.255,65000.0
2009-10-21 14:20:00,35.21,35.24,35.16,35.21,206900.0,18.2498,18.2653,18.2239,18.2498,206900.0
2009-10-21 14:30:00,35.2,35.28,35.2,35.28,55900.0,18.2446,18.2861,18.2446,18.2861,55900.0
2009-10-21 14:40:00,35.28,35.35,35.27,35.33,39300.0,18.2861,18.3223,18.2809,18.312,39300.0
2009-10-21 14:50:00,35.33,35.4,35.33,35.38,75800.0,18.312,18.3483,18.312,18.3379,75800.0
2009-10-21 15:00:00,35.37,35.38,35.31,35.36,91400.0,18.3327,18.3379,18.3016,18.3275,91400.0
2009-10-21 15:10:00,35.35,35.38,35.29,35.33,134100.0,18.3223,18.3379,18.2912,18.312,134100.0
2009-10-21 15:20:00,35.33,35.33,35.17,35.25,369700.0,18.312,18.312,18.229,18.2705,369700.0
2009-10-21 15:30:00,35.25,35.26,35.08,35.16,346200.0,18.2705,18.2757,18.1824,18.2239,346200.0
2009-10-21 15:40:00,35.16,35.18,35.06,35.08,297800.0,18.2239,18.2342,18.172,18.1824,297800.0
2009-10-21 15:50:00,35.08,35.11,35.03,35.06,246800.0,18.1824,18.1979,18.1565,18.172,246800.0
2009-10-22 09:30:00,35.04,35.3,35.0,35.17,108500.0,18.1617,18.2964,18.1409,18.229,108500.0
2009-10-22 09:40:00,35.2,35.31,35.15,35.15,122800.0,18.2446,18.3016,18.2187,18.2187,122800.0
2009-10-22 09:50:00,35.15,35.21,35.06,35.19,123300.0,18.2187,18.2498,18.172,18.2394,123300.0
2009-10-22 10:00:00,35.18,35.25,35.12,35.16,141200.0,18.2342,18.2705,18.2031,18.2239,141200.0
2009-10-22 10:10:00,35.15,35.19,35.09,35.16,50300.0,18.2187,18.2394,18.1876,18.2239,50300.0
2009-10-22 10:20:00,35.17,35.22,35.11,35.16,106200.0,18.229,18.255,18.1979,18.2239,106200.0
2009-10-22 10:30:00,35.16,35.17,35.07,35.08,53500.0,18.2239,18.229,18.1772,18.1824,53500.0
2009-10-22 10:40:00,35.09,35.21,35.09,35.2,127500.0,18.1876,18.2498,18.1876,18.2446,127500.0
2009-10-22 10:50:00,35.19,35.3,35.15,35.17,90700.0,18.2394,18.2964,18.2187,18.229,90700.0
2009-10-22 11:00:00,35.17,35.23,35.06,35.06,82900.0,18.229,18.2601,18.172,18.172,82900.0
2009-10-22 11:10:00,35.05,35.15,35.04,35.15,97600.0,18.1668,18.2187,18.1617,18.2187,97600.0
2009-10-22 11:20:00,35.15,35.23,35.14,35.16,80800.0,18.2187,18.2601,18.2135,18.2239,80800.0
2009-10-22 11:30:00,35.15,35.17,35.09,35.15,83000.0,18.2187,18.229,18.1876,18.2187,83000.0
2009-10-22 11:40:00,35.15,35.27,35.14,35.24,73000.0,18.2187,18.2809,18.2135,18.2653,73000.0
2009-10-22 11:50:00,35.24,35.24,35.09,35.15,97200.0,18.2653,18.2653,18.1876,18.2187,97200.0
2009-10-22 12:00:00,35.14,35.18,35.08,35.17,106500.0,18.2135,18.2342,18.1824,18.229,106500.0
2009-10-22 12:10:00,35.17,35.19,35.13,35.13,38200.0,18.229,18.2394,18.2083,18.2083,38200.0
2009-10-22 12:20:00,35.13,35.15,35.1,35.12,27700.0,18.2083,18.2187,18.1928,18.2031,27700.0
2009-10-22 12:30:00,35.13,35.18,35.13,35.16,33500.0,18.2083,18.2342,18.2083,18.2239,33500.0
2009-10-22 12:40:00,35.17,35.24,35.16,35.2,42100.0,18.229,18.2653,18.2239,18.2446,42100.0
2009-10-22 12:50:00,35.2,35.21,35.17,35.17,23400.0,18.2446,18.2498,18.229,18.229,23400.0
2009-10-22 13:00:00,35.17,35.17,35.13,35.13,19900.0,18.229,18.229,18.2083,18.2083,19900.0
2009-10-22 13:10:00,35.13,35.18,35.13,35.16,22300.0,18.2083,18.2342,18.2083,18.2239,22300.0
2009-10-22 13:20:00,35.17,35.21,35.16,35.21,18500.0,18.229,18.2498,18.2239,18.2498,18500.0
2009-10-22 13:30:00,35.21,35.24,35.17,35.23,38700.0,18.2498,18.2653,18.229,18.2601,38700.0
2009-10-22 13:40:00,35.22,35.26,35.21,35.25,27400.0,18.255,18.2757,18.2498,18.2705,27400.0
2009-10-22 13:50:00,35.24,35.26,35.24,35.26,30300.0,18.2653,18.2757,18.2653,18.2757,30300.0
2009-10-22 14:00:00,35.26,35.32,35.25,35.26,75400.0,18.2757,18.3068,18.2705,18.2757,75400.0
2009-10-22 14:10:00,35.25,35.4,35.22,35.34,130700.0,18.2705,18.3483,18.255,18.3172,130700.0
2009-10-22 14:20:00,35.35,35.44,35.34,35.42,84700.0,18.3223,18.369,18.3172,18.3586,84700.0
2009-10-22 14:30:00,35.43,35.5,35.42,35.46,76600.0,18.3638,18.4001,18.3586,18.3794,76600.0
2009-10-22 14:40:00,35.47,35.47,35.42,35.47,83100.0,18.3845,18.3845,18.3586,18.3845,83100.0
2009-10-22 14:50:00,35.47,35.48,35.43,35.46,91400.0,18.3845,18.3897,18.3638,18.3794,91400.0
2009-10-22 15:00:00,35.46,35.48,35.41,35.44,108700.0,18.3794,18.3897,18.3534,18.369,108700.0
2009-10-22 15:10:00,35.44,35.5,35.43,35.48,115200.0,18.369,18.4001,18.3638,18.3897,115200.0
2009-10-22 15:20:00,35.48,35.54,35.41,35.42,180000.0,18.3897,18.4208,18.3534,18.3586,180000.0
2009-10-22 15:30:00,35.42,35.48,35.41,35.47,101400.0,18.3586,18.3897,18.3534,18.3845,101400.0
2009-10-22 15:40:00,35.48,35.54,35.46,35.48,120900.0,18.3897,18.4208,18.3794,18.3897,120900.0
2009-10-22 15:50:00,35.48,35.49,35.43,35.47,183500.0,18.3897,18.3949,18.3638,18.3845,183500.0
2009-10-23 09:30:00,35.43,35.52,35.32,35.51,81000.0,18.3638,18.4105,18.3068,18.4053,81000.0
2009-10-23 09:40:00,35.5,35.57,35.33,35.39,71800.0,18.4001,18.4364,18.312,18.3431,71800.0
2009-10-23 09:50:00,35.39,35.43,35.31,35.4,88800.0,18.3431,18.3638,18.3016,18.3483,88800.0
2009-10-23 10:00:00,35.41,35.54,35.23,35.26,130600.0,18.3534,18.4208,18.2601,18.2757,130600.0
2009-10-23 10:10:00,35.25,35.34,35.21,35.27,113200.0,18.2705,18.3172,18.2498,18.2809,113200.0
2009-10-23 10:20:00,35.28,35.31,35.17,35.28,61700.0,18.2861,18.3016,18.229,18.2861,61700.0
2009-10-23 10:30:00,35.28,35.28,35.19,35.24,48500.0,18.2861,18.2861,18.2394,18.2653,48500.0
2009-10-23 10:40:00,35.24,35.28,35.13,35.24,43400.0,18.2653,18.2861,18.2083,18.2653,43400.0
2009-10-23 10:50:00,35.24,35.26,35.14,35.16,32400.0,18.2653,18.2757,18.2135,18.2239,32400.0
2009-10-23 11:00:00,35.15,35.18,35.11,35.15,27800.0,18.2187,18.2342,18.1979,18.2187,27800.0
2009-10-23 11:10:00,35.16,35.16,35.0,35.0,53400.0,18.2239,18.2239,18.1409,18.1409,53400.0
2009-10-23 11:20:00,35.0,35.13,35.0,35.1,71900.0,18.1409,18.2083,18.1409,18.1928,71900.0
2009-10-23 11:30:00,35.09,35.09,35.0,35.07,42500.0,18.1876,18.1876,18.1409,18.1772,42500.0
2009-10-23 11:40:00,35.07,35.08,34.99,34.99,32100.0,18.1772,18.1824,18.1358,18.1358,32100.0
2009-10-23 11:50:00,34.99,35.02,34.98,35.02,38500.0,18.1358,18.1513,18.1306,18.1513,38500.0
2009-10-23 12:00:00,35.0,35.08,35.0,35.07,26600.0,18.1409,18.1824,18.1409,18.1772,26600.0
2009-10-23 12:10:00,35.08,35.08,35.01,35.02,17500.0,18.1824,18.1824,18.1461,18.1513,17500.0
2009-10-23 12:20:00,35.02,35.03,34.97,34.99,38200.0,18.1513,18.1565,18.1254,18.1358,38200.0
2009-10-23 12:30:00,34.99,35.03,34.98,35.03,23300.0,18.1358,18.1565,18.1306,18.1565,23300.0
2009-10-23 12:40:00,35.02,35.11,35.02,35.1,15400.0,18.1513,18.1979,18.1513,18.1928,15400.0
2009-10-23 12:50:00,35.11,35.11,35.06,35.07,25700.0,18.1979,18.1979,18.172,18.1772,25700.0
2009-10-23 13:00:00,35.06,35.06,35.0,35.03,35800.0,18.172,18.172,18.1409,18.1565,35800.0
2009-10-23 13:10:00,35.03,35.13,35.03,35.05,23800.0,18.1565,18.2083,18.1565,18.1668,23800.0
2009-10-23 13:20:00,35.06,35.06,34.95,35.02,74900.0,18.172,18.172,18.115,18.1513,74900.0
2009-10-23 13:30:00,35.01,35.01,34.85,34.95,106800.0,18.1461,18.1461,18.0632,18.115,106800.0
2009-10-23 13:40:00,34.95,35.01,34.9,34.96,51200.0,18.115,18.1461,18.0891,18.1202,51200.0
2009-10-23 13:50:00,34.97,35.03,34.96,35.03,42300.0,18.1254,18.1565,18.1202,18.1565,42300.0
2009-10-23 14:00:00,35.02,35.04,34.96,35.02,48600.0,18.1513,18.1617,18.1202,18.1513,48600.0
2009-10-23 14:10:00,35.03,35.06,35.03,35.04,25300.0,18.1565,18.172,18.1565,18.1617,25300.0
2009-10-23 14:20:00,35.05,35.11,35.04,35.1,68900.0,18.1668,18.1979,18.1617,18.1928,68900.0
2009-10-23 14:30:00,35.1,35.18,35.08,35.17,135000.0,18.1928,18.2342,18.1824,18.229,135000.0
2009-10-23 14:40:00,35.17,35.19,35.15,35.19,66900.0,18.229,18.2394,18.2187,18.2394,66900.0
2009-10-23 14:50:00,35.18,35.21,35.13,35.13,257400.0,18.2342,18.2498,18.2083,18.2083,257400.0
2009-10-23 15:00:00,35.13,35.16,35.08,35.13,89400.0,18.2083,18.2239,18.1824,18.2083,89400.0
2009-10-23 15:10:00,35.13,35.2,35.1,35.14,78500.0,18.2083,18.2446,18.1928,18.2135,78500.0
2009-10-23 15:20:00,35.14,35.18,35.13,35.16,105900.0,18.2135,18.2342,18.2083,18.2239,105900.0
2009-10-23 15:30:00,35.16,35.18,35.05,35.09,215500.0,18.2239,18.2342,18.1668,18.1876,215500.0
2009-10-23 15:40:00,35.09,35.2,35.09,35.2,204300.0,18.1876,18.2446,18.1876,18.2446,204300.0
2009-10-23 15:50:00,35.19,35.24,35.17,35.19,323000.0,18.2394,18.2653,18.229,18.2394,323000.0
2009-10-26 09:30:00,35.27,35.5,35.26,35.4,62300.0,18.2809,18.4001,18.2757,18.3483,62300.0
2009-10-26 09:40:00,35.4,35.57,35.3,35.43,79400.0,18.3483,18.4364,18.2964,18.3638,79400.0
2009-10-26 09:50:00,35.44,35.55,35.42,35.52,66500.0,18.369,18.426,18.3586,18.4105,66500.0
2009-10-26 10:00:00,35.52,35.64,35.48,35.49,133500.0,18.4105,18.4727,18.3897,18.3949,133500.0
2009-10-26 10:10:00,35.5,35.57,35.45,35.48,88900.0,18.4001,18.4364,18.3742,18.3897,88900.0
2009-10-26 10:20:00,35.49,35.55,35.45,35.53,40100.0,18.3949,18.426,18.3742,18.4156,40100.0
2009-10-26 10:30:00,35.53,35.64,35.52,35.56,48900.0,18.4156,18.4727,18.4105,18.4312,48900.0
2009-10-26 10:40:00,35.57,35.6,35.44,35.46,111900.0,18.4364,18.4519,18.369,18.3794,111900.0
2009-10-26 10:50:00,35.45,35.51,35.43,35.49,73500.0,18.3742,18.4053,18.3638,18.3949,73500.0
2009-10-26 11:00:00,35.49,35.59,35.47,35.57,65100.0,18.3949,18.4467,18.3845,18.4364,65100.0
2009-10-26 11:10:00,35.56,35.57,35.42,35.43,97200.0,18.4312,18.4364,18.3586,18.3638,97200.0
2009-10-26 11:20:00,35.43,35.56,35.43,35.45,88000.0,18.3638,18.4312,18.3638,18.3742,88000.0
2009-10-26 11:30:00,35.45,35.46,35.11,35.27,265100.0,18.3742,18.3794,18.1979,18.2809,265100.0
2009-10-26 11:40:00,35.26,35.26,35.13,35.22,84300.0,18.2757,18.2757,18.2083,18.255,84300.0
2009-10-26 11:50:00,35.22,35.25,35.04,35.07,163100.0,18.255,18.2705,18.1617,18.1772,163100.0
2009-10-26 12:00:00,35.06,35.17,35.04,35.15,169800.0,18.172,18.229,18.1617,18.2187,169800.0
2009-10-26 12:10:00,35.15,35.25,35.12,35.18,138600.0,18.2187,18.2705,18.2031,18.2342,138600.0
2009-10-26 12:20:00,35.19,35.21,35.1,35.2,199200.0,18.2394,18.2498,18.1928,18.2446,199200.0
2009-10-26 12:30:00,35.2,35.22,35.08,35.09,68300.0,18.2446,18.255,18.1824,18.1876,68300.0
2009-10-26 12:40:00,35.09,35.11,35.0,35.02,39500.0,18.1876,18.1979,18.1409,18.1513,39500.0
2009-10-26 12:50:00,35.02,35.08,35.0,35.02,90000.0,18.1513,18.1824,18.1409,18.1513,90000.0
2009-10-26 13:00:00,35.02,35.06,34.98,34.98,56200.0,18.1513,18.172,18.1306,18.1306,56200.0
2009-10-26 13:10:00,34.99,35.0,34.95,34.95,63000.0,18.1358,18.1409,18.115,18.115,63000.0
2009-10-26 13:20:00,34.96,34.98,34.9,34.94,42100.0,18.1202,18.1306,18.0891,18.1098,42100.0
2009-10-26 13:30:00,34.94,34.97,34.82,34.82,78000.0,18.1098,18.1254,18.0476,18.0476,78000.0
2009-10-26 13:40:00,34.82,34.91,34.82,34.84,88200.0,18.0476,18.0943,18.0476,18.058,88200.0
2009-10-26 13:50:00,34.83,34.83,34.76,34.78,55300.0,18.0528,18.0528,18.0165,18.0269,55300.0
2009-10-26 14:00:00,34.78,34.82,34.76,34.79,52600.0,18.0269,18.0476,18.0165,18.0321,52600.0
2009-10-26 14:10:00,34.78,34.82,34.75,34.78,120000.0,18.0269,18.0476,18.0114,18.0269,120000.0
2009-10-26 14:20:00,34.76,34.83,34.75,34.81,70300.0,18.0165,18.0528,18.0114,18.0425,70300.0
2009-10-26 14:30:00,34.8,34.83,34.73,34.79,127900.0,18.0373,18.0528,18.001,18.0321,127900.0
2009-10-26 14:40:00,34.78,34.85,34.73,34.82,131900.0,18.0269,18.0632,18.001,18.0476,131900.0
2009-10-26 14:50:00,34.82,34.9,34.78,34.82,102200.0,18.0476,18.0891,18.0269,18.0476,102200.0
2009-10-26 15:00:00,34.82,34.9,34.82,34.88,109900.0,18.0476,18.0891,18.0476,18.0787,109900.0
2009-10-26 15:10:00,34.88,34.93,34.82,34.89,105900.0,18.0787,18.1047,18.0476,18.0839,105900.0
2009-10-26 15:20:00,34.88,34.94,34.81,34.92,323800.0,18.0787,18.1098,18.0425,18.0995,323800.0
2009-10-26 15:30:00,34.92,34.97,34.81,34.85,133100.0,18.0995,18.1254,18.0425,18.0632,133100.0
2009-10-26 15:40:00,34.84,34.98,34.8,34.96,223500.0,18.058,18.1306,18.0373,18.1202,223500.0
2009-10-26 15:50:00,34.97,34.97,34.82,34.82,193100.0,18.1254,18.1254,18.0476,18.0476,193100.0
2009-10-27 09:30:00,34.89,35.23,34.85,35.2,118400.0,18.0839,18.2601,18.0632,18.2446,118400.0
2009-10-27 09:40:00,35.2,35.24,35.02,35.13,110300.0,18.2446,18.2653,18.1513,18.2083,110300.0
2009-10-27 09:50:00,35.13,35.31,35.06,35.06,114900.0,18.2083,18.3016,18.172,18.172,114900.0
2009-10-27 10:00:00,35.04,35.08,34.8,34.97,144600.0,18.1617,18.1824,18.0373,18.1254,144600.0
2009-10-27 10:10:00,34.96,35.06,34.88,34.91,45100.0,18.1202,18.172,18.0787,18.0943,45100.0
2009-10-27 10:20:00,34.91,34.95,34.79,34.94,182000.0,18.0943,18.115,18.0321,18.1098,182000.0
2009-10-27 10:30:00,34.94,34.94,34.81,34.89,65500.0,18.1098,18.1098,18.0425,18.0839,65500.0
2009-10-27 10:40:00,34.88,34.93,34.83,34.83,49900.0,18.0787,18.1047,18.0528,18.0528,49900.0
2009-10-27 10:50:00,34.84,34.87,34.69,34.73,143900.0,18.058,18.0736,17.9803,18.001,143900.0
2009-10-27 11:00:00,34.76,34.76,34.6,34.63,110100.0,18.0165,18.0165,17.9336,17.9492,110100.0
2009-10-27 11:10:00,34.65,34.74,34.59,34.66,53400.0,17.9595,18.0062,17.9284,17.9647,53400.0
2009-10-27 11:20:00,34.68,34.84,34.67,34.84,55000.0,17.9751,18.058,17.9699,18.058,55000.0
2009-10-27 11:30:00,34.85,34.89,34.81,34.85,85700.0,18.0632,18.0839,18.0425,18.0632,85700.0
2009-10-27 11:40:00,34.85,34.89,34.77,34.83,51000.0,18.0632,18.0839,18.0217,18.0528,51000.0
2009-10-27 11:50:00,34.84,34.88,34.81,34.87,38200.0,18.058,18.0787,18.0425,18.0736,38200.0
2009-10-27 12:00:00,34.88,34.88,34.77,34.83,25900.0,18.0787,18.0787,18.0217,18.0528,25900.0
2009-10-27 12:10:00,34.83,34.9,34.8,34.88,37300.0,18.0528,18.0891,18.0373,18.0787,37300.0
2009-10-27 12:20:00,34.88,34.96,34.87,34.94,62800.0,18.0787,18.1202,18.0736,18.1098,62800.0
2009-10-27 12:30:00,34.94,34.98,34.93,34.94,22000.0,18.1098,18.1306,18.1047,18.1098,22000.0
2009-10-27 12:40:00,34.95,35.06,34.95,35.0,42200.0,18.115,18.172,18.115,18.1409,42200.0
2009-10-27 12:50:00,35.01,35.08,34.92,34.94,94400.0,18.1461,18.1824,18.0995,18.1098,94400.0
2009-10-27 13:00:00,34.94,34.94,34.76,34.81,78500.0,18.1098,18.1098,18.0165,18.0425,78500.0
2009-10-27 13:10:00,34.82,34.89,34.78,34.82,27800.0,18.0476,18.0839,18.0269,18.0476,27800.0
2009-10-27 13:20:00,34.82,34.86,34.75,34.86,47600.0,18.0476,18.0684,18.0114,18.0684,47600.0
2009-10-27 13:30:00,34.86,34.88,34.78,34.84,34400.0,18.0684,18.0787,18.0269,18.058,34400.0
2009-10-27 13:40:00,34.82,34.9,34.82,34.87,46300.0,18.0476,18.0891,18.0476,18.0736,46300.0
2009-10-27 13:50:00,34.86,34.89,34.79,34.82,52100.0,18.0684,18.0839,18.0321,18.0476,52100.0
2009-10-27 14:00:00,34.82,34.84,34.77,34.83,57800.0,18.0476,18.058,18.0217,18.0528,57800.0
2009-10-27 14:10:00,34.84,34.95,34.84,34.93,62400.0,18.058,18.115,18.058,18.1047,62400.0
2009-10-27 14:20:00,34.93,34.96,34.88,34.92,36900.0,18.1047,18.1202,18.0787,18.0995,36900.0
2009-10-27 14:30:00,34.92,34.98,34.86,34.86,62900.0,18.0995,18.1306,18.0684,18.0684,62900.0
2009-10-27 14:40:00,34.87,34.91,34.83,34.83,44000.0,18.0736,18.0943,18.0528,18.0528,44000.0
2009-10-27 14:50:00,34.84,34.92,34.84,34.89,50600.0,18.058,18.0995,18.058,18.0839,50600.0
2009-10-27 15:00:00,34.88,34.88,34.76,34.78,82400.0,18.0787,18.0787,18.0165,18.0269,82400.0
2009-10-27 15:10:00,34.79,34.81,34.75,34.79,51900.0,18.0321,18.0425,18.0114,18.0321,51900.0
2009-10-27 15:20:00,34.79,34.83,34.77,34.81,95400.0,18.0321,18.0528,18.0217,18.0425,95400.0
2009-10-27 15:30:00,34.82,34.82,34.67,34.7,184500.0,18.0476,18.0476,17.9699,17.9854,184500.0
2009-10-27 15:40:00,34.71,34.87,34.7,34.75,153400.0,17.9906,18.0736,17.9854,18.0114,153400.0
2009-10-27 15:50:00,34.75,34.8,34.67,34.68,171900.0,18.0114,18.0373,17.9699,17.9751,171900.0
2009-10-28 09:30:00,34.72,34.89,34.66,34.71,69100.0,17.9958,18.0839,17.9647,17.9906,69100.0
2009-10-28 09:40:00,34.72,34.81,34.65,34.67,88800.0,17.9958,18.0425,17.9595,17.9699,88800.0
2009-10-28 09:50:00,34.67,34.77,34.54,34.62,159400.0,17.9699,18.0217,17.9025,17.944,159400.0
2009-10-28 10:00:00,34.57,34.69,34.5,34.56,143900.0,17.9181,17.9803,17.8818,17.9129,143900.0
2009-10-28 10:10:00,34.55,34.69,34.55,34.6,76600.0,17.9077,17.9803,17.9077,17.9336,76600.0
2009-10-28 10:20:00,34.61,34.65,34.58,34.62,40700.0,17.9388,17.9595,17.9232,17.944,40700.0
2009-10-28 10:30:00,34.62,34.72,34.57,34.7,85300.0,17.944,17.9958,17.9181,17.9854,85300.0
2009-10-28 10:40:00,34.69,34.76,34.67,34.76,44800.0,17.9803,18.0165,17.9699,18.0165,44800.0
2009-10-28 10:50:00,34.76,34.87,34.67,34.86,91700.0,18.0165,18.0736,17.9699,18.0684,91700.0
2009-10-28 11:00:00,34.87,34.97,34.77,34.96,60100.0,18.0736,18.1254,18.0217,18.1202,60100.0
2009-10-28 11:10:00,34.95,35.04,34.92,35.01,60600.0,18.115,18.1617,18.0995,18.1461,60600.0
2009-10-28 11:20:00,35.02,35.02,34.92,34.97,25300.0,18.1513,18.1513,18.0995,18.1254,25300.0
2009-10-28 11:30:00,34.97,34.98,34.91,34.92,29700.0,18.1254,18.1306,18.0943,18.0995,29700.0
2009-10-28 11:40:00,34.91,35.0,34.86,34.98,22400.0,18.0943,18.1409,18.0684,18.1306,22400.0
2009-10-28 11:50:00,34.98,34.98,34.85,34.95,40200.0,18.1306,18.1306,18.0632,18.115,40200.0
2009-10-28 12:00:00,34.92,35.0,34.89,34.93,37100.0,18.0995,18.1409,18.0839,18.1047,37100.0
2009-10-28 12:10:00,34.91,34.93,34.85,34.92,27200.0,18.0943,18.1047,18.0632,18.0995,27200.0
2009-10-28 12:20:00,34.92,34.93,34.82,34.89,40100.0,18.0995,18.1047,18.0476,18.0839,40100.0
2009-10-28 12:30:00,34.89,34.94,34.88,34.94,32900.0,18.0839,18.1098,18.0787,18.1098,32900.0
2009-10-28 12:40:00,34.94,34.94,34.86,34.86,34600.0,18.1098,18.1098,18.0684,18.0684,34600.0
2009-10-28 12:50:00,34.86,34.92,34.76,34.92,40000.0,18.0684,18.0995,18.0165,18.0995,40000.0
2009-10-28 13:00:00,34.9,34.99,34.88,34.9,28600.0,18.0891,18.1358,18.0787,18.0891,28600.0
2009-10-28 13:10:00,34.89,35.01,34.88,34.9,40700.0,18.0839,18.1461,18.0787,18.0891,40700.0
2009-10-28 13:20:00,34.89,34.96,34.85,34.86,26700.0,18.0839,18.1202,18.0632,18.0684,26700.0
2009-10-28 13:30:00,34.85,34.94,34.83,34.84,54100.0,18.0632,18.1098,18.0528,18.058,54100.0
2009-10-28 13:40:00,34.84,34.9,34.81,34.81,61400.0,18.058,18.0891,18.0425,18.0425,61400.0
2009-10-28 13:50:00,34.8,34.8,34.75,34.77,29700.0,18.0373,18.0373,18.0114,18.0217,29700.0
2009-10-28 14:00:00,34.77,34.78,34.72,34.74,56000.0,18.0217,18.0269,17.9958,18.0062,56000.0
2009-10-28 14:10:00,34.75,34.8,34.74,34.75,51200.0,18.0114,18.0373,18.0062,18.0114,51200.0
2009-10-28 14:20:00,34.76,34.79,34.65,34.73,133800.0,18.0165,18.0321,17.9595,18.001,133800.0
2009-10-28 14:30:00,34.73,34.74,34.65,34.65,157300.0,18.001,18.0062,17.9595,17.9595,157300.0
2009-10-28 14:40:00,34.66,34.74,34.66,34.73,89400.0,17.9647,18.0062,17.9647,18.001,89400.0
2009-10-28 14:50:00,34.74,34.78,34.69,34.7,79000.0,18.0062,18.0269,17.9803,17.9854,79000.0
2009-10-28 15:00:00,34.7,34.8,34.69,34.78,109900.0,17.9854,18.0373,17.9803,18.0269,109900.0
2009-10-28 15:10:00,34.78,34.82,34.71,34.79,106500.0,18.0269,18.0476,17.9906,18.0321,106500.0
2009-10-28 15:20:00,34.78,34.8,34.73,34.8,72900.0,18.0269,18.0373,18.001,18.0373,72900.0
2009-10-28 15:30:00,34.8,34.82,34.64,34.7,149800.0,18.0373,18.0476,17.9543,17.9854,149800.0
2009-10-28 15:40:00,34.69,34.75,34.63,34.72,136000.0,17.9803,18.0114,17.9492,17.9958,136000.0
2009-10-28 15:50:00,34.72,34.73,34.57,34.61,189900.0,17.9958,18.001,17.9181,17.9388,189900.0
2009-10-29 09:30:00,34.73,34.83,34.47,34.52,110200.0,18.001,18.0528,17.8662,17.8921,110200.0
2009-10-29 09:40:00,34.54,34.6,34.43,34.53,79300.0,17.9025,17.9336,17.8455,17.8973,79300.0
2009-10-29 09:50:00,34.54,34.61,34.42,34.58,69100.0,17.9025,17.9388,17.8403,17.9232,69100.0
2009-10-29 10:00:00,34.58,34.7,34.53,34.62,61300.0,17.9232,17.9854,17.8973,17.944,61300.0
2009-10-29 10:10:00,34.63,34.73,34.6,34.67,31500.0,17.9492,18.001,17.9336,17.9699,31500.0
2009-10-29 10:20:00,34.67,34.78,34.62,34.65,117100.0,17.9699,18.0269,17.944,17.9595,117100.0
2009-10-29 10:30:00,34.65,34.66,34.54,34.55,82300.0,17.9595,17.9647,17.9025,17.9077,82300.0
2009-10-29 10:40:00,34.55,34.6,34.45,34.5,72800.0,17.9077,17.9336,17.8559,17.8818,72800.0
2009-10-29 10:50:00,34.51,34.55,34.44,34.45,62800.0,17.887,17.9077,17.8507,17.8559,62800.0
2009-10-29 11:00:00,34.44,34.51,34.35,34.39,146100.0,17.8507,17.887,17.804,17.8248,146100.0
2009-10-29 11:10:00,34.38,34.5,34.37,34.5,85100.0,17.8196,17.8818,17.8144,17.8818,85100.0
2009-10-29 11:20:00,34.51,34.51,34.43,34.45,53400.0,17.887,17.887,17.8455,17.8559,53400.0
2009-10-29 11:30:00,34.47,34.53,34.46,34.48,159300.0,17.8662,17.8973,17.861,17.8714,159300.0
2009-10-29 11:40:00,34.48,34.51,34.4,34.5,105100.0,17.8714,17.887,17.8299,17.8818,105100.0
2009-10-29 11:50:00,34.51,34.52,34.43,34.5,43200.0,17.887,17.8921,17.8455,17.8818,43200.0
2009-10-29 12:00:00,34.51,34.58,34.48,34.57,75400.0,17.887,17.9232,17.8714,17.9181,75400.0
2009-10-29 12:10:00,34.57,34.57,34.45,34.49,114800.0,17.9181,17.9181,17.8559,17.8766,114800.0
2009-10-29 12:20:00,34.49,34.54,34.45,34.53,92700.0,17.8766,17.9025,17.8559,17.8973,92700.0
2009-10-29 12:30:00,34.53,34.56,34.48,34.51,66400.0,17.8973,17.9129,17.8714,17.887,66400.0
2009-10-29 12:40:00,34.51,34.58,34.5,34.52,63100.0,17.887,17.9232,17.8818,17.8921,63100.0
2009-10-29 12:50:00,34.53,34.58,34.51,34.56,17400.0,17.8973,17.9232,17.887,17.9129,17400.0
2009-10-29 13:00:00,34.57,34.58,34.53,34.55,48800.0,17.9181,17.9232,17.8973,17.9077,48800.0
2009-10-29 13:10:00,34.55,34.58,34.54,34.58,31100.0,17.9077,17.9232,17.9025,17.9232,31100.0
2009-10-29 13:20:00,34.58,34.59,34.5,34.53,54900.0,17.9232,17.9284,17.8818,17.8973,54900.0
2009-10-29 13:30:00,34.53,34.6,34.53,34.57,31900.0,17.8973,17.9336,17.8973,17.9181,31900.0
2009-10-29 13:40:00,34.57,34.61,34.52,34.53,147500.0,17.9181,17.9388,17.8921,17.8973,147500.0
2009-10-29 13:50:00,34.54,34.55,34.52,34.53,49700.0,17.9025,17.9077,17.8921,17.8973,49700.0
2009-10-29 14:00:00,34.54,34.58,34.53,34.56,54400.0,17.9025,17.9232,17.8973,17.9129,54400.0
2009-10-29 14:10:00,34.56,34.57,34.52,34.55,67000.0,17.9129,17.9181,17.8921,17.9077,67000.0
2009-10-29 14:20:00,34.54,34.58,34.52,34.53,59200.0,17.9025,17.9232,17.8921,17.8973,59200.0
2009-10-29 14:30:00,34.53,34.6,34.52,34.58,42800.0,17.8973,17.9336,17.8921,17.9232,42800.0
2009-10-29 14:40:00,34.58,34.63,34.57,34.62,69700.0,17.9232,17.9492,17.9181,17.944,69700.0
2009-10-29 14:50:00,34.63,34.66,34.6,34.62,84400.0,17.9492,17.9647,17.9336,17.944,84400.0
2009-10-29 15:00:00,34.61,34.64,34.54,34.6,115400.0,17.9388,17.9543,17.9025,17.9336,115400.0
2009-10-29 15:10:00,34.61,34.62,34.51,34.6,196500.0,17.9388,17.944,17.887,17.9336,196500.0
2009-10-29 15:20:00,34.6,34.6,34.53,34.53,90700.0,17.9336,17.9336,17.8973,17.8973,90700.0
2009-10-29 15:30:00,34.53,34.59,34.53,34.58,151900.0,17.8973,17.9284,17.8973,17.9232,151900.0
2009-10-29 15:40:00,34.58,34.6,34.53,34.59,234900.0,17.9232,17.9336,17.8973,17.9284,234900.0
2009-10-29 15:50:00,34.6,34.63,34.56,34.59,439800.0,17.9336,17.9492,17.9129,17.9284,439800.0
2009-10-30 09:30:00,34.73,34.78,34.54,34.61,124500.0,18.001,18.0269,17.9025,17.9388,124500.0
2009-10-30 09:40:00,34.58,34.79,34.47,34.7,126800.0,17.9232,18.0321,17.8662,17.9854,126800.0
2009-10-30 09:50:00,34.7,34.73,34.52,34.56,86700.0,17.9854,18.001,17.8921,17.9129,86700.0
2009-10-30 10:00:00,34.56,34.74,34.53,34.66,107700.0,17.9129,18.0062,17.8973,17.9647,107700.0
2009-10-30 10:10:00,34.68,34.71,34.53,34.63,134300.0,17.9751,17.9906,17.8973,17.9492,134300.0
2009-10-30 10:20:00,34.62,34.85,34.57,34.85,123000.0,17.944,18.0632,17.9181,18.0632,123000.0
2009-10-30 10:30:00,34.85,34.85,34.6,34.64,76500.0,18.0632,18.0632,17.9336,17.9543,76500.0
2009-10-30 10:40:00,34.64,34.81,34.63,34.66,71200.0,17.9543,18.0425,17.9492,17.9647,71200.0
2009-10-30 10:50:00,34.67,34.7,34.62,34.64,43300.0,17.9699,17.9854,17.944,17.9543,43300.0
2009-10-30 11:00:00,34.64,34.7,34.59,34.64,91200.0,17.9543,17.9854,17.9284,17.9543,91200.0
2009-10-30 11:10:00,34.63,34.67,34.56,34.62,65000.0,17.9492,17.9699,17.9129,17.944,65000.0
2009-10-30 11:20:00,34.61,34.76,34.61,34.66,95000.0,17.9388,18.0165,17.9388,17.9647,95000.0
2009-10-30 11:30:00,34.66,34.76,34.64,34.7,101700.0,17.9647,18.0165,17.9543,17.9854,101700.0
2009-10-30 11:40:00,34.69,34.81,34.68,34.72,122000.0,17.9803,18.0425,17.9751,17.9958,122000.0
2009-10-30 11:50:00,34.7,34.73,34.56,34.65,91700.0,17.9854,18.001,17.9129,17.9595,91700.0
2009-10-30 12:00:00,34.65,34.74,34.59,34.74,122900.0,17.9595,18.0062,17.9284,18.0062,122900.0
2009-10-30 12:10:00,34.73,34.73,34.55,34.56,77600.0,18.001,18.001,17.9077,17.9129,77600.0
2009-10-30 12:20:00,34.57,34.58,34.18,34.18,195900.0,17.9181,17.9232,17.7159,17.7159,195900.0
2009-10-30 12:30:00,34.18,34.37,34.13,34.29,102400.0,17.7159,17.8144,17.69,17.7729,102400.0
2009-10-30 12:40:00,34.29,34.29,34.0,34.08,91600.0,17.7729,17.7729,17.6226,17.6641,91600.0
2009-10-30 12:50:00,34.09,34.21,34.08,34.11,74900.0,17.6693,17.7315,17.6641,17.6796,74900.0
2009-10-30 13:00:00,34.12,34.44,34.12,34.41,119600.0,17.6848,17.8507,17.6848,17.8351,119600.0
2009-10-30 13:10:00,34.41,34.48,34.35,34.41,65400.0,17.8351,17.8714,17.804,17.8351,65400.0
2009-10-30 13:20:00,34.4,34.48,34.32,34.41,61100.0,17.8299,17.8714,17.7885,17.8351,61100.0
2009-10-30 13:30:00,34.41,34.44,34.26,34.37,90300.0,17.8351,17.8507,17.7574,17.8144,90300.0
2009-10-30 13:40:00,34.38,34.52,34.37,34.41,94700.0,17.8196,17.8921,17.8144,17.8351,94700.0
2009-10-30 13:50:00,34.42,34.43,34.34,34.34,50200.0,17.8403,17.8455,17.7988,17.7988,50200.0
2009-10-30 14:00:00,34.35,34.44,34.31,34.33,104400.0,17.804,17.8507,17.7833,17.7937,104400.0
2009-10-30 14:10:00,34.34,34.34,34.22,34.28,60600.0,17.7988,17.7988,17.7367,17.7677,60600.0
2009-10-30 14:20:00,34.28,34.28,34.2,34.21,47000.0,17.7677,17.7677,17.7263,17.7315,47000.0
2009-10-30 14:30:00,34.2,34.24,34.09,34.16,89400.0,17.7263,17.747,17.6693,17.7056,89400.0
2009-10-30 14:40:00,34.16,34.29,34.16,34.17,79700.0,17.7056,17.7729,17.7056,17.7107,79700.0
2009-10-30 14:50:00,34.17,34.36,34.15,34.29,127200.0,17.7107,17.8092,17.7004,17.7729,127200.0
2009-10-30 15:00:00,34.28,34.28,34.09,34.2,133400.0,17.7677,17.7677,17.6693,17.7263,133400.0
2009-10-30 15:10:00,34.2,34.36,34.19,34.24,100000.0,17.7263,17.8092,17.7211,17.747,100000.0
2009-10-30 15:20:00,34.24,34.32,34.2,34.32,147900.0,17.747,17.7885,17.7263,17.7885,147900.0
2009-10-30 15:30:00,34.31,34.39,34.26,34.34,139400.0,17.7833,17.8248,17.7574,17.7988,139400.0
2009-10-30 15:40:00,34.34,34.42,34.25,34.36,161100.0,17.7988,17.8403,17.7522,17.8092,161100.0
2009-10-30 15:50:00,34.37,34.37,34.1,34.11,294800.0,17.8144,17.8144,17.6745,17.6796,294800.0
2009-11-02 09:30:00,34.21,34.41,34.12,34.39,90800.0,17.7315,17.8351,17.6848,17.8248,90800.0
2009-11-02 09:40:00,34.39,34.45,34.31,34.44,100200.0,17.8248,17.8559,17.7833,17.8507,100200.0
2009-11-02 09:50:00,34.44,34.67,34.42,34.65,243200.0,17.8507,17.9699,17.8403,17.9595,243200.0
2009-11-02 10:00:00,34.6,34.81,34.6,34.7,117100.0,17.9336,18.0425,17.9336,17.9854,117100.0
2009-11-02 10:10:00,34.69,34.81,34.59,34.79,258300.0,17.9803,18.0425,17.9284,18.0321,258300.0
2009-11-02 10:20:00,34.78,34.84,34.58,34.62,100100.0,18.0269,18.058,17.9232,17.944,100100.0
2009-11-02 10:30:00,34.63,34.65,34.58,34.59,34600.0,17.9492,17.9595,17.9232,17.9284,34600.0
2009-11-02 10:40:00,34.6,34.6,34.48,34.51,57100.0,17.9336,17.9336,17.8714,17.887,57100.0
2009-11-02 10:50:00,34.52,34.59,34.44,34.47,57600.0,17.8921,17.9284,17.8507,17.8662,57600.0
2009-11-02 11:00:00,34.45,34.51,34.41,34.45,75200.0,17.8559,17.887,17.8351,17.8559,75200.0
2009-11-02 11:10:00,34.44,34.52,34.4,34.49,40900.0,17.8507,17.8921,17.8299,17.8766,40900.0
2009-11-02 11:20:00,34.49,34.54,34.46,34.46,40200.0,17.8766,17.9025,17.861,17.861,40200.0
2009-11-02 11:30:00,34.46,34.46,34.34,34.36,61800.0,17.861,17.861,17.7988,17.8092,61800.0
2009-11-02 11:40:00,34.36,34.45,34.34,34.37,28200.0,17.8092,17.8559,17.7988,17.8144,28200.0
2009-11-02 11:50:00,34.38,34.45,34.36,34.36,52900.0,17.8196,17.8559,17.8092,17.8092,52900.0
2009-11-02 12:00:00,34.37,34.37,34.33,34.36,92400.0,17.8144,17.8144,17.7937,17.8092,92400.0
2009-11-02 12:10:00,34.35,34.37,34.25,34.27,37000.0,17.804,17.8144,17.7522,17.7626,37000.0
2009-11-02 12:20:00,34.28,34.33,34.25,34.25,33000.0,17.7677,17.7937,17.7522,17.7522,33000.0
2009-11-02 12:30:00,34.25,34.28,34.19,34.21,26000.0,17.7522,17.7677,17.7211,17.7315,26000.0
2009-11-02 12:40:00,34.21,34.33,34.21,34.31,74200.0,17.7315,17.7937,17.7315,17.7833,74200.0
2009-11-02 12:50:00,34.31,34.33,34.12,34.12,80500.0,17.7833,17.7937,17.6848,17.6848,80500.0
2009-11-02 13:00:00,34.13,34.27,34.1,34.27,48100.0,17.69,17.7626,17.6745,17.7626,48100.0
2009-11-02 13:10:00,34.27,34.39,34.25,34.34,74700.0,17.7626,17.8248,17.7522,17.7988,74700.0
2009-11-02 13:20:00,34.34,34.36,34.28,34.29,27500.0,17.7988,17.8092,17.7677,17.7729,27500.0
2009-11-02 13:30:00,34.29,34.31,34.22,34.31,69100.0,17.7729,17.7833,17.7367,17.7833,69100.0
2009-11-02 13:40:00,34.31,34.38,34.3,34.34,52200.0,17.7833,17.8196,17.7781,17.7988,52200.0
2009-11-02 13:50:00,34.35,34.4,34.28,34.33,106400.0,17.804,17.8299,17.7677,17.7937,106400.0
2009-11-02 14:00:00,34.33,34.39,34.3,34.37,87700.0,17.7937,17.8248,17.7781,17.8144,87700.0
2009-11-02 14:10:00,34.36,34.4,34.33,34.36,83500.0,17.8092,17.8299,17.7937,17.8092,83500.0
2009-11-02 14:20:00,34.37,34.47,34.35,34.43,99200.0,17.8144,17.8662,17.804,17.8455,99200.0
2009-11-02 14:30:00,34.44,34.46,34.33,34.34,103700.0,17.8507,17.861,17.7937,17.7988,103700.0
2009-11-02 14:40:00,34.34,34.35,34.3,34.34,64500.0,17.7988,17.804,17.7781,17.7988,64500.0
2009-11-02 14:50:00,34.32,34.38,34.22,34.24,132000.0,17.7885,17.8196,17.7367,17.747,132000.0
2009-11-02 15:00:00,34.25,34.39,34.25,34.36,93300.0,17.7522,17.8248,17.7522,17.8092,93300.0
2009-11-02 15:10:00,34.37,34.46,34.35,34.4,111900.0,17.8144,17.861,17.804,17.8299,111900.0
2009-11-02 15:20:00,34.4,34.45,34.36,34.44,111300.0,17.8299,17.8559,17.8092,17.8507,111300.0
2009-11-02 15:30:00,34.43,34.63,34.4,34.59,205800.0,17.8455,17.9492,17.8299,17.9284,205800.0
2009-11-02 15:40:00,34.59,34.65,34.5,34.54,305100.0,17.9284,17.9595,17.8818,17.9025,305100.0
2009-11-02 15:50:00,34.55,34.64,34.51,34.64,422900.0,17.9077,17.9543,17.887,17.9543,422900.0
2009-11-03 09:30:00,34.59,34.72,34.47,34.59,83700.0,17.9284,17.9958,17.8662,17.9284,83700.0
2009-11-03 09:40:00,34.62,34.82,34.56,34.77,111100.0,17.944,18.0476,17.9129,18.0217,111100.0
2009-11-03 09:50:00,34.76,35.0,34.74,34.88,174200.0,18.0165,18.1409,18.0062,18.0787,174200.0
2009-11-03 10:00:00,34.9,34.98,34.79,34.95,143600.0,18.0891,18.1306,18.0321,18.115,143600.0
2009-11-03 10:10:00,34.95,34.97,34.68,34.71,118700.0,18.115,18.1254,17.9751,17.9906,118700.0
2009-11-03 10:20:00,34.72,34.73,34.6,34.66,108400.0,17.9958,18.001,17.9336,17.9647,108400.0
2009-11-03 10:30:00,34.68,34.74,34.6,34.63,101000.0,17.9751,18.0062,17.9336,17.9492,101000.0
2009-11-03 10:40:00,34.63,34.85,34.61,34.8,75100.0,17.9492,18.0632,17.9388,18.0373,75100.0
2009-11-03 10:50:00,34.81,34.9,34.73,34.75,64100.0,18.0425,18.0891,18.001,18.0114,64100.0
2009-11-03 11:00:00,34.75,34.86,34.72,34.83,63700.0,18.0114,18.0684,17.9958,18.0528,63700.0
2009-11-03 11:10:00,34.82,34.85,34.77,34.77,49700.0,18.0476,18.0632,18.0217,18.0217,49700.0
2009-11-03 11:20:00,34.77,34.81,34.67,34.74,68200.0,18.0217,18.0425,17.9699,18.0062,68200.0
2009-11-03 11:30:00,34.73,34.73,34.59,34.62,47000.0,18.001,18.001,17.9284,17.944,47000.0
2009-11-03 11:40:00,34.62,34.62,34.57,34.61,62400.0,17.944,17.944,17.9181,17.9388,62400.0
2009-11-03 11:50:00,34.61,34.68,34.57,34.65,64200.0,17.9388,17.9751,17.9181,17.9595,64200.0
2009-11-03 12:00:00,34.64,34.74,34.6,34.69,78300.0,17.9543,18.0062,17.9336,17.9803,78300.0
2009-11-03 12:10:00,34.69,34.7,34.59,34.59,43400.0,17.9803,17.9854,17.9284,17.9284,43400.0
2009-11-03 12:20:00,34.6,34.68,34.57,34.63,55700.0,17.9336,17.9751,17.9181,17.9492,55700.0
2009-11-03 12:30:00,34.64,34.85,34.64,34.81,80500.0,17.9543,18.0632,17.9543,18.0425,80500.0
2009-11-03 12:40:00,34.81,34.84,34.7,34.75,71200.0,18.0425,18.058,17.9854,18.0114,71200.0
2009-11-03 12:50:00,34.75,34.8,34.7,34.7,42400.0,18.0114,18.0373,17.9854,17.9854,42400.0
2009-11-03 13:00:00,34.7,34.79,34.67,34.74,58600.0,17.9854,18.0321,17.9699,18.0062,58600.0
2009-11-03 13:10:00,34.74,34.77,34.7,34.71,44100.0,18.0062,18.0217,17.9854,17.9906,44100.0
2009-11-03 13:20:00,34.7,34.79,34.7,34.75,87100.0,17.9854,18.0321,17.9854,18.0114,87100.0
2009-11-03 13:30:00,34.74,34.84,34.73,34.83,91400.0,18.0062,18.058,18.001,18.0528,91400.0
2009-11-03 13:40:00,34.83,34.83,34.7,34.79,64400.0,18.0528,18.0528,17.9854,18.0321,64400.0
2009-11-03 13:50:00,34.79,34.87,34.78,34.85,84200.0,18.0321,18.0736,18.0269,18.0632,84200.0
2009-11-03 14:00:00,34.85,34.89,34.82,34.87,105300.0,18.0632,18.0839,18.0476,18.0736,105300.0
2009-11-03 14:10:00,34.87,34.89,34.82,34.83,81000.0,18.0736,18.0839,18.0476,18.0528,81000.0
2009-11-03 14:20:00,34.84,34.86,34.79,34.81,90700.0,18.058,18.0684,18.0321,18.0425,90700.0
2009-11-03 14:30:00,34.81,34.86,34.74,34.78,100100.0,18.0425,18.0684,18.0062,18.0269,100100.0
2009-11-03 14:40:00,34.79,34.84,34.77,34.81,75200.0,18.0321,18.058,18.0217,18.0425,75200.0
2009-11-03 14:50:00,34.82,34.83,34.72,34.75,94000.0,18.0476,18.0528,17.9958,18.0114,94000.0
2009-11-03 15:00:00,34.74,34.78,34.69,34.71,90100.0,18.0062,18.0269,17.9803,17.9906,90100.0
2009-11-03 15:10:00,34.71,34.74,34.65,34.68,86800.0,17.9906,18.0062,17.9595,17.9751,86800.0
2009-11-03 15:20:00,34.69,34.71,34.66,34.71,99400.0,17.9803,17.9906,17.9647,17.9906,99400.0
2009-11-03 15:30:00,34.71,34.8,34.71,34.79,127800.0,17.9906,18.0373,17.9906,18.0321,127800.0
2009-11-03 15:40:00,34.79,34.79,34.7,34.73,163900.0,18.0321,18.0321,17.9854,18.001,163900.0
2009-11-03 15:50:00,34.73,34.77,34.68,34.74,264600.0,18.001,18.0217,17.9751,18.0062,264600.0
2009-11-04 09:30:00,34.84,35.01,34.79,34.98,116400.0,18.058,18.1461,18.0321,18.1306,116400.0
2009-11-04 09:40:00,34.97,35.0,34.89,34.99,82400.0,18.1254,18.1409,18.0839,18.1358,82400.0
2009-11-04 09:50:00,34.98,35.1,34.97,35.07,110900.0,18.1306,18.1928,18.1254,18.1772,110900.0
2009-11-04 10:00:00,35.08,35.32,35.03,35.29,205700.0,18.1824,18.3068,18.1565,18.2912,205700.0
2009-11-04 10:10:00,35.3,35.35,35.24,35.24,120400.0,18.2964,18.3223,18.2653,18.2653,120400.0
2009-11-04 10:20:00,35.24,35.24,35.17,35.18,58400.0,18.2653,18.2653,18.229,18.2342,58400.0
2009-11-04 10:30:00,35.18,35.3,35.18,35.26,154600.0,18.2342,18.2964,18.2342,18.2757,154600.0
2009-11-04 10:40:00,35.25,35.31,35.24,35.31,22800.0,18.2705,18.3016,18.2653,18.3016,22800.0
2009-11-04 10:50:00,35.31,35.4,35.31,35.37,79300.0,18.3016,18.3483,18.3016,18.3327,79300.0
2009-11-04 11:00:00,35.36,35.37,35.31,35.37,44900.0,18.3275,18.3327,18.3016,18.3327,44900.0
2009-11-04 11:10:00,35.37,35.47,35.36,35.45,106800.0,18.3327,18.3845,18.3275,18.3742,106800.0
2009-11-04 11:20:00,35.45,35.46,35.34,35.34,95400.0,18.3742,18.3794,18.3172,18.3172,95400.0
2009-11-04 11:30:00,35.34,35.39,35.3,35.35,68100.0,18.3172,18.3431,18.2964,18.3223,68100.0
2009-11-04 11:40:00,35.36,35.36,35.31,35.31,66100.0,18.3275,18.3275,18.3016,18.3016,66100.0
2009-11-04 11:50:00,35.32,35.39,35.3,35.35,60700.0,18.3068,18.3431,18.2964,18.3223,60700.0
2009-11-04 12:00:00,35.35,35.37,35.29,35.3,61800.0,18.3223,18.3327,18.2912,18.2964,61800.0
2009-11-04 12:10:00,35.31,35.31,35.21,35.31,62700.0,18.3016,18.3016,18.2498,18.3016,62700.0
2009-11-04 12:20:00,35.3,35.39,35.3,35.35,25300.0,18.2964,18.3431,18.2964,18.3223,25300.0
2009-11-04 12:30:00,35.35,35.36,35.31,35.32,29300.0,18.3223,18.3275,18.3016,18.3068,29300.0
2009-11-04 12:40:00,35.33,35.37,35.32,35.37,24500.0,18.312,18.3327,18.3068,18.3327,24500.0
2009-11-04 12:50:00,35.36,35.44,35.35,35.42,74300.0,18.3275,18.369,18.3223,18.3586,74300.0
2009-11-04 13:00:00,35.42,35.45,35.39,35.41,42700.0,18.3586,18.3742,18.3431,18.3534,42700.0
2009-11-04 13:10:00,35.42,35.43,35.37,35.39,22300.0,18.3586,18.3638,18.3327,18.3431,22300.0
2009-11-04 13:20:00,35.39,35.44,35.38,35.43,30300.0,18.3431,18.369,18.3379,18.3638,30300.0
2009-11-04 13:30:00,35.42,35.42,35.35,35.35,25500.0,18.3586,18.3586,18.3223,18.3223,25500.0
2009-11-04 13:40:00,35.34,35.35,35.29,35.3,34000.0,18.3172,18.3223,18.2912,18.2964,34000.0
2009-11-04 13:50:00,35.3,35.33,35.29,35.33,41400.0,18.2964,18.312,18.2912,18.312,41400.0
2009-11-04 14:00:00,35.33,35.37,35.29,35.37,54300.0,18.312,18.3327,18.2912,18.3327,54300.0
2009-11-04 14:10:00,35.36,35.45,35.2,35.23,98000.0,18.3275,18.3742,18.2446,18.2601,98000.0
2009-11-04 14:20:00,35.24,35.43,35.22,35.33,217500.0,18.2653,18.3638,18.255,18.312,217500.0
2009-11-04 14:30:00,35.32,35.43,35.25,35.41,127400.0,18.3068,18.3638,18.2705,18.3534,127400.0
2009-11-04 14:40:00,35.4,35.61,35.4,35.56,129300.0,18.3483,18.4571,18.3483,18.4312,129300.0
2009-11-04 14:50:00,35.56,35.58,35.45,35.49,72600.0,18.4312,18.4416,18.3742,18.3949,72600.0
2009-11-04 15:00:00,35.48,35.49,35.39,35.41,46200.0,18.3897,18.3949,18.3431,18.3534,46200.0
2009-11-04 15:10:00,35.42,35.45,35.35,35.4,94600.0,18.3586,18.3742,18.3223,18.3483,94600.0
2009-11-04 15:20:00,35.41,35.41,35.34,35.35,60400.0,18.3534,18.3534,18.3172,18.3223,60400.0
2009-11-04 15:30:00,35.36,35.38,35.18,35.24,156300.0,18.3275,18.3379,18.2342,18.2653,156300.0
2009-11-04 15:40:00,35.24,35.25,35.07,35.13,219000.0,18.2653,18.2705,18.1772,18.2083,219000.0
2009-11-04 15:50:00,35.13,35.14,35.03,35.07,307300.0,18.2083,18.2135,18.1565,18.1772,307300.0
2009-11-05 09:30:00,35.43,35.68,35.43,35.55,189100.0,18.3638,18.4934,18.3638,18.426,189100.0
2009-11-05 09:40:00,35.55,35.69,35.46,35.68,139500.0,18.426,18.4986,18.3794,18.4934,139500.0
2009-11-05 09:50:00,35.67,35.7,35.61,35.63,105600.0,18.4882,18.5038,18.4571,18.4675,105600.0
2009-11-05 10:00:00,35.65,35.72,35.6,35.61,149200.0,18.4778,18.5141,18.4519,18.4571,149200.0
2009-11-05 10:10:00,35.61,35.66,35.57,35.64,127900.0,18.4571,18.483,18.4364,18.4727,127900.0
2009-11-05 10:20:00,35.65,35.7,35.62,35.63,84000.0,18.4778,18.5038,18.4623,18.4675,84000.0
2009-11-05 10:30:00,35.63,35.7,35.57,35.67,87900.0,18.4675,18.5038,18.4364,18.4882,87900.0
2009-11-05 10:40:00,35.68,35.72,35.61,35.71,74300.0,18.4934,18.5141,18.4571,18.5089,74300.0
2009-11-05 10:50:00,35.72,35.79,35.7,35.77,112500.0,18.5141,18.5504,18.5038,18.54,112500.0
2009-11-05 11:00:00,35.78,35.92,35.78,35.9,124500.0,18.5452,18.6178,18.5452,18.6074,124500.0
2009-11-05 11:10:00,35.9,35.9,35.82,35.84,105200.0,18.6074,18.6074,18.566,18.5763,105200.0
2009-11-05 11:20:00,35.83,35.87,35.8,35.86,45900.0,18.5711,18.5919,18.5556,18.5867,45900.0
2009-11-05 11:30:00,35.86,35.91,35.85,35.85,44000.0,18.5867,18.6126,18.5815,18.5815,44000.0
2009-11-05 11:40:00,35.86,35.88,35.8,35.83,47100.0,18.5867,18.597,18.5556,18.5711,47100.0
2009-11-05 11:50:00,35.83,35.84,35.76,35.81,64800.0,18.5711,18.5763,18.5349,18.5608,64800.0
2009-11-05 12:00:00,35.82,35.91,35.81,35.87,83300.0,18.566,18.6126,18.5608,18.5919,83300.0
2009-11-05 12:10:00,35.86,35.93,35.82,35.9,57800.0,18.5867,18.623,18.566,18.6074,57800.0
2009-11-05 12:20:00,35.89,35.92,35.81,35.83,57100.0,18.6022,18.6178,18.5608,18.5711,57100.0
2009-11-05 12:30:00,35.83,35.86,35.8,35.81,79100.0,18.5711,18.5867,18.5556,18.5608,79100.0
2009-11-05 12:40:00,35.81,35.86,35.81,35.81,32200.0,18.5608,18.5867,18.5608,18.5608,32200.0
2009-11-05 12:50:00,35.82,35.85,35.78,35.85,58600.0,18.566,18.5815,18.5452,18.5815,58600.0
2009-11-05 13:00:00,35.86,35.87,35.82,35.85,37800.0,18.5867,18.5919,18.566,18.5815,37800.0
2009-11-05 13:10:00,35.85,35.88,35.83,35.85,33600.0,18.5815,18.597,18.5711,18.5815,33600.0
2009-11-05 13:20:00,35.85,35.87,35.83,35.86,32200.0,18.5815,18.5919,18.5711,18.5867,32200.0
2009-11-05 13:30:00,35.85,35.88,35.84,35.86,63100.0,18.5815,18.597,18.5763,18.5867,63100.0
2009-11-05 13:40:00,35.85,35.91,35.85,35.88,58500.0,18.5815,18.6126,18.5815,18.597,58500.0
2009-11-05 13:50:00,35.88,35.89,35.81,35.81,69500.0,18.597,18.6022,18.5608,18.5608,69500.0
2009-11-05 14:00:00,35.82,35.84,35.77,35.77,53200.0,18.566,18.5763,18.54,18.54,53200.0
2009-11-05 14:10:00,35.76,35.81,35.74,35.77,64600.0,18.5349,18.5608,18.5245,18.54,64600.0
2009-11-05 14:20:00,35.76,35.77,35.71,35.73,58900.0,18.5349,18.54,18.5089,18.5193,58900.0
2009-11-05 14:30:00,35.74,35.75,35.71,35.71,66200.0,18.5245,18.5297,18.5089,18.5089,66200.0
2009-11-05 14:40:00,35.72,35.76,35.69,35.74,100700.0,18.5141,18.5349,18.4986,18.5245,100700.0
2009-11-05 14:50:00,35.75,35.8,35.73,35.78,106400.0,18.5297,18.5556,18.5193,18.5452,106400.0
2009-11-05 15:00:00,35.78,35.81,35.69,35.71,70000.0,18.5452,18.5608,18.4986,18.5089,70000.0
2009-11-05 15:10:00,35.72,35.79,35.71,35.78,69800.0,18.5141,18.5504,18.5089,18.5452,69800.0
2009-11-05 15:20:00,35.79,35.79,35.75,35.76,28800.0,18.5504,18.5504,18.5297,18.5349,28800.0
2009-11-05 15:30:00,35.77,35.77,35.71,35.77,66300.0,18.54,18.54,18.5089,18.54,66300.0
2009-11-05 15:40:00,35.76,35.81,35.76,35.81,115100.0,18.5349,18.5608,18.5349,18.5608,115100.0
2009-11-05 15:50:00,35.81,35.88,35.8,35.83,258600.0,18.5608,18.597,18.5556,18.5711,258600.0
2009-11-06 09:30:00,35.73,35.95,35.67,35.84,245600.0,18.5193,18.6333,18.4882,18.5763,245600.0
2009-11-06 09:40:00,35.87,35.98,35.84,35.97,135900.0,18.5919,18.6489,18.5763,18.6437,135900.0
2009-11-06 09:50:00,35.96,36.35,35.95,36.27,278500.0,18.6385,18.8407,18.6333,18.7992,278500.0
2009-11-06 10:00:00,36.28,36.35,36.22,36.24,125400.0,18.8044,18.8407,18.7733,18.7836,125400.0
2009-11-06 10:10:00,36.24,36.26,36.21,36.22,80200.0,18.7836,18.794,18.7681,18.7733,80200.0
2009-11-06 10:20:00,36.23,36.23,36.03,36.04,108300.0,18.7785,18.7785,18.6748,18.68,108300.0
2009-11-06 10:30:00,36.04,36.06,35.88,35.92,120900.0,18.68,18.6903,18.597,18.6178,120900.0
2009-11-06 10:40:00,35.89,35.95,35.87,35.95,81200.0,18.6022,18.6333,18.5919,18.6333,81200.0
2009-11-06 10:50:00,35.94,36.01,35.92,35.95,57100.0,18.6281,18.6644,18.6178,18.6333,57100.0
2009-11-06 11:00:00,35.95,35.97,35.91,35.95,34600.0,18.6333,18.6437,18.6126,18.6333,34600.0
2009-11-06 11:10:00,35.95,35.96,35.91,35.96,43500.0,18.6333,18.6385,18.6126,18.6385,43500.0
2009-11-06 11:20:00,35.95,36.11,35.91,36.11,65900.0,18.6333,18.7163,18.6126,18.7163,65900.0
2009-11-06 11:30:00,36.1,36.15,36.04,36.08,69900.0,18.7111,18.737,18.68,18.7007,69900.0
2009-11-06 11:40:00,36.07,36.12,36.05,36.05,50600.0,18.6955,18.7214,18.6852,18.6852,50600.0
2009-11-06 11:50:00,36.05,36.1,36.05,36.06,60800.0,18.6852,18.7111,18.6852,18.6903,60800.0
2009-11-06 12:00:00,36.06,36.09,36.03,36.05,38400.0,18.6903,18.7059,18.6748,18.6852,38400.0
2009-11-06 12:10:00,36.06,36.09,36.04,36.06,97500.0,18.6903,18.7059,18.68,18.6903,97500.0
2009-11-06 12:20:00,36.05,36.07,36.02,36.02,36200.0,18.6852,18.6955,18.6696,18.6696,36200.0
2009-11-06 12:30:00,36.03,36.06,36.0,36.04,42500.0,18.6748,18.6903,18.6592,18.68,42500.0
2009-11-06 12:40:00,36.04,36.05,35.99,36.01,54600.0,18.68,18.6852,18.6541,18.6644,54600.0
2009-11-06 12:50:00,36.01,36.03,35.99,36.01,56500.0,18.6644,18.6748,18.6541,18.6644,56500.0
2009-11-06 13:00:00,36.01,36.08,35.99,36.07,45800.0,18.6644,18.7007,18.6541,18.6955,45800.0
2009-11-06 13:10:00,36.08,36.18,36.07,36.17,76300.0,18.7007,18.7525,18.6955,18.7474,76300.0
2009-11-06 13:20:00,36.18,36.2,36.17,36.18,58100.0,18.7525,18.7629,18.7474,18.7525,58100.0
2009-11-06 13:30:00,36.18,36.27,36.15,36.24,77500.0,18.7525,18.7992,18.737,18.7836,77500.0
2009-11-06 13:40:00,36.23,36.25,36.17,36.17,50200.0,18.7785,18.7888,18.7474,18.7474,50200.0
2009-11-06 13:50:00,36.18,36.19,36.13,36.14,170300.0,18.7525,18.7577,18.7266,18.7318,170300.0
2009-11-06 14:00:00,36.15,36.15,36.1,36.12,51400.0,18.737,18.737,18.7111,18.7214,51400.0
2009-11-06 14:10:00,36.12,36.15,36.07,36.08,21000.0,18.7214,18.737,18.6955,18.7007,21000.0
2009-11-06 14:20:00,36.07,36.11,36.05,36.05,204200.0,18.6955,18.7163,18.6852,18.6852,204200.0
2009-11-06 14:30:00,36.05,36.06,36.04,36.05,41400.0,18.6852,18.6903,18.68,18.6852,41400.0
2009-11-06 14:40:00,36.05,36.05,36.03,36.03,42400.0,18.6852,18.6852,18.6748,18.6748,42400.0
2009-11-06 14:50:00,36.04,36.09,36.0,36.02,65500.0,18.68,18.7059,18.6592,18.6696,65500.0
2009-11-06 15:00:00,36.03,36.03,35.96,35.99,66500.0,18.6748,18.6748,18.6385,18.6541,66500.0
2009-11-06 15:10:00,36.0,36.0,35.89,35.93,136200.0,18.6592,18.6592,18.6022,18.623,136200.0
2009-11-06 15:20:00,35.93,35.98,35.92,35.97,205700.0,18.623,18.6489,18.6178,18.6437,205700.0
2009-11-06 15:30:00,35.97,35.98,35.94,35.97,140200.0,18.6437,18.6489,18.6281,18.6437,140200.0
2009-11-06 15:40:00,35.97,35.97,35.97,35.97,0.0,18.6437,18.6437,18.6437,18.6437,0.0
2009-11-06 15:50:00,35.97,35.97,35.97,35.97,0.0,18.6437,18.6437,18.6437,18.6437,0.0
2009-11-09 09:30:00,36.21,36.29,36.04,36.24,64000.0,18.7681,18.8096,18.68,18.7836,64000.0
2009-11-09 09:40:00,36.27,36.29,36.16,36.18,81500.0,18.7992,18.8096,18.7422,18.7525,81500.0
2009-11-09 09:50:00,36.19,36.21,36.13,36.18,135000.0,18.7577,18.7681,18.7266,18.7525,135000.0
2009-11-09 10:00:00,36.19,36.27,36.19,36.26,66700.0,18.7577,18.7992,18.7577,18.794,66700.0
2009-11-09 10:10:00,36.25,36.3,36.25,36.28,64600.0,18.7888,18.8147,18.7888,18.8044,64600.0
2009-11-09 10:20:00,36.29,36.33,36.26,36.26,89400.0,18.8096,18.8303,18.794,18.794,89400.0
2009-11-09 10:30:00,36.27,36.28,36.25,36.27,39800.0,18.7992,18.8044,18.7888,18.7992,39800.0
2009-11-09 10:40:00,36.27,36.28,36.24,36.28,39600.0,18.7992,18.8044,18.7836,18.8044,39600.0
2009-11-09 10:50:00,36.28,36.32,36.27,36.29,49600.0,18.8044,18.8251,18.7992,18.8096,49600.0
2009-11-09 11:00:00,36.3,36.31,36.22,36.24,62400.0,18.8147,18.8199,18.7733,18.7836,62400.0
2009-11-09 11:10:00,36.24,36.37,36.23,36.34,110800.0,18.7836,18.851,18.7785,18.8355,110800.0
2009-11-09 11:20:00,36.35,36.37,36.31,36.31,51400.0,18.8407,18.851,18.8199,18.8199,51400.0
2009-11-09 11:30:00,36.31,36.32,36.27,36.27,34800.0,18.8199,18.8251,18.7992,18.7992,34800.0
2009-11-09 11:40:00,36.27,36.33,36.27,36.32,35100.0,18.7992,18.8303,18.7992,18.8251,35100.0
2009-11-09 11:50:00,36.33,36.33,36.3,36.31,25500.0,18.8303,18.8303,18.8147,18.8199,25500.0
2009-11-09 12:00:00,36.31,36.36,36.3,36.34,34800.0,18.8199,18.8458,18.8147,18.8355,34800.0
2009-11-09 12:10:00,36.34,36.42,36.34,36.4,40900.0,18.8355,18.8769,18.8355,18.8666,40900.0
2009-11-09 12:20:00,36.4,36.42,36.39,36.4,22500.0,18.8666,18.8769,18.8614,18.8666,22500.0
2009-11-09 12:30:00,36.41,36.42,36.4,36.41,13900.0,18.8718,18.8769,18.8666,18.8718,13900.0
2009-11-09 12:40:00,36.41,36.43,36.37,36.39,42500.0,18.8718,18.8821,18.851,18.8614,42500.0
2009-11-09 12:50:00,36.4,36.45,36.38,36.45,28100.0,18.8666,18.8925,18.8562,18.8925,28100.0
2009-11-09 13:00:00,36.44,36.45,36.41,36.41,35000.0,18.8873,18.8925,18.8718,18.8718,35000.0
2009-11-09 13:10:00,36.4,36.5,36.4,36.5,63200.0,18.8666,18.9184,18.8666,18.9184,63200.0
2009-11-09 13:20:00,36.5,36.52,36.48,36.49,66000.0,18.9184,18.9288,18.908,18.9132,66000.0
2009-11-09 13:30:00,36.49,36.56,36.46,36.55,94200.0,18.9132,18.9495,18.8977,18.9443,94200.0
2009-11-09 13:40:00,36.56,36.63,36.56,36.58,187700.0,18.9495,18.9858,18.9495,18.9599,187700.0
2009-11-09 13:50:00,36.58,36.62,36.58,36.61,52800.0,18.9599,18.9806,18.9599,18.9754,52800.0
2009-11-09 14:00:00,36.6,36.63,36.57,36.58,30600.0,18.9702,18.9858,18.9547,18.9599,30600.0
2009-11-09 14:10:00,36.57,36.6,36.56,36.58,28800.0,18.9547,18.9702,18.9495,18.9599,28800.0
2009-11-09 14:20:00,36.58,36.62,36.57,36.6,37700.0,18.9599,18.9806,18.9547,18.9702,37700.0
2009-11-09 14:30:00,36.6,36.62,36.57,36.6,49100.0,18.9702,18.9806,18.9547,18.9702,49100.0
2009-11-09 14:40:00,36.61,36.62,36.57,36.61,61900.0,18.9754,18.9806,18.9547,18.9754,61900.0
2009-11-09 14:50:00,36.6,36.62,36.55,36.58,65700.0,18.9702,18.9806,18.9443,18.9599,65700.0
2009-11-09 15:00:00,36.58,36.6,36.56,36.56,55900.0,18.9599,18.9702,18.9495,18.9495,55900.0
2009-11-09 15:10:00,36.56,36.57,36.53,36.55,84300.0,18.9495,18.9547,18.934,18.9443,84300.0
2009-11-09 15:20:00,36.54,36.55,36.5,36.51,86300.0,18.9391,18.9443,18.9184,18.9236,86300.0
2009-11-09 15:30:00,36.51,36.53,36.49,36.52,150500.0,18.9236,18.934,18.9132,18.9288,150500.0
2009-11-09 15:40:00,36.53,36.58,36.51,36.57,166900.0,18.934,18.9599,18.9236,18.9547,166900.0
2009-11-09 15:50:00,36.57,36.61,36.56,36.6,373400.0,18.9547,18.9754,18.9495,18.9702,373400.0
2009-11-10 09:30:00,36.54,36.67,36.5,36.6,86700.0,18.9391,19.0065,18.9184,18.9702,86700.0
2009-11-10 09:40:00,36.6,36.6,36.54,36.6,68700.0,18.9702,18.9702,18.9391,18.9702,68700.0
2009-11-10 09:50:00,36.59,36.62,36.55,36.6,100700.0,18.9651,18.9806,18.9443,18.9702,100700.0
2009-11-10 10:00:00,36.6,36.65,36.58,36.63,89600.0,18.9702,18.9961,18.9599,18.9858,89600.0
2009-11-10 10:10:00,36.63,36.66,36.58,36.64,92100.0,18.9858,19.0013,18.9599,18.991,92100.0
2009-11-10 10:20:00,36.64,36.75,36.63,36.72,76600.0,18.991,19.048,18.9858,19.0324,76600.0
2009-11-10 10:30:00,36.72,36.77,36.7,36.77,109200.0,19.0324,19.0583,19.0221,19.0583,109200.0
2009-11-10 10:40:00,36.76,36.8,36.74,36.78,126700.0,19.0532,19.0739,19.0428,19.0635,126700.0
2009-11-10 10:50:00,36.78,36.85,36.75,36.82,64600.0,19.0635,19.0998,19.048,19.0843,64600.0
2009-11-10 11:00:00,36.81,36.81,36.76,36.78,46900.0,19.0791,19.0791,19.0532,19.0635,46900.0
2009-11-10 11:10:00,36.77,36.82,36.76,36.79,86500.0,19.0583,19.0843,19.0532,19.0687,86500.0
2009-11-10 11:20:00,36.79,36.81,36.72,36.77,78900.0,19.0687,19.0791,19.0324,19.0583,78900.0
2009-11-10 11:30:00,36.76,36.79,36.69,36.77,65900.0,19.0532,19.0687,19.0169,19.0583,65900.0
2009-11-10 11:40:00,36.77,36.8,36.77,36.77,34100.0,19.0583,19.0739,19.0583,19.0583,34100.0
2009-11-10 11:50:00,36.78,36.78,36.69,36.7,56900.0,19.0635,19.0635,19.0169,19.0221,56900.0
2009-11-10 12:00:00,36.69,36.7,36.66,36.7,42500.0,19.0169,19.0221,19.0013,19.0221,42500.0
2009-11-10 12:10:00,36.7,36.75,36.69,36.71,73100.0,19.0221,19.048,19.0169,19.0272,73100.0
2009-11-10 12:20:00,36.71,36.71,36.63,36.65,53200.0,19.0272,19.0272,18.9858,18.9961,53200.0
2009-11-10 12:30:00,36.64,36.66,36.61,36.64,35400.0,18.991,19.0013,18.9754,18.991,35400.0
2009-11-10 12:40:00,36.64,36.66,36.62,36.62,30000.0,18.991,19.0013,18.9806,18.9806,30000.0
2009-11-10 12:50:00,36.62,36.71,36.62,36.67,37300.0,18.9806,19.0272,18.9806,19.0065,37300.0
2009-11-10 13:00:00,36.67,36.68,36.64,36.65,32800.0,19.0065,19.0117,18.991,18.9961,32800.0
2009-11-10 13:10:00,36.65,36.66,36.59,36.62,52600.0,18.9961,19.0013,18.9651,18.9806,52600.0
2009-11-10 13:20:00,36.61,36.66,36.59,36.64,30400.0,18.9754,19.0013,18.9651,18.991,30400.0
2009-11-10 13:30:00,36.65,36.67,36.62,36.62,64000.0,18.9961,19.0065,18.9806,18.9806,64000.0
2009-11-10 13:40:00,36.63,36.63,36.6,36.63,30600.0,18.9858,18.9858,18.9702,18.9858,30600.0
2009-11-10 13:50:00,36.63,36.66,36.58,36.65,91900.0,18.9858,19.0013,18.9599,18.9961,91900.0
2009-11-10 14:00:00,36.65,36.74,36.64,36.74,104400.0,18.9961,19.0428,18.991,19.0428,104400.0
2009-11-10 14:10:00,36.73,36.75,36.71,36.72,73300.0,19.0376,19.048,19.0272,19.0324,73300.0
2009-11-10 14:20:00,36.72,36.78,36.71,36.76,106100.0,19.0324,19.0635,19.0272,19.0532,106100.0
2009-11-10 14:30:00,36.76,36.79,36.73,36.74,37000.0,19.0532,19.0687,19.0376,19.0428,37000.0
2009-11-10 14:40:00,36.73,36.77,36.72,36.74,42600.0,19.0376,19.0583,19.0324,19.0428,42600.0
2009-11-10 14:50:00,36.74,36.77,36.74,36.77,43500.0,19.0428,19.0583,19.0428,19.0583,43500.0
2009-11-10 15:00:00,36.77,36.78,36.74,36.75,75000.0,19.0583,19.0635,19.0428,19.048,75000.0
2009-11-10 15:10:00,36.76,36.81,36.74,36.78,99800.0,19.0532,19.0791,19.0428,19.0635,99800.0
2009-11-10 15:20:00,36.78,36.79,36.74,36.76,76400.0,19.0635,19.0687,19.0428,19.0532,76400.0
2009-11-10 15:30:00,36.77,36.77,36.73,36.75,102600.0,19.0583,19.0583,19.0376,19.048,102600.0
2009-11-10 15:40:00,36.75,36.78,36.73,36.74,91800.0,19.048,19.0635,19.0376,19.0428,91800.0
2009-11-10 15:50:00,36.74,36.78,36.71,36.75,186800.0,19.0428,19.0635,19.0272,19.048,186800.0
2009-11-11 09:30:00,36.89,36.96,36.83,36.9,62300.0,19.1205,19.1568,19.0894,19.1257,62300.0
2009-11-11 09:40:00,36.89,36.94,36.81,36.89,50600.0,19.1205,19.1465,19.0791,19.1205,50600.0
2009-11-11 09:50:00,36.89,36.9,36.77,36.82,104900.0,19.1205,19.1257,19.0583,19.0843,104900.0
2009-11-11 10:00:00,36.83,36.89,36.82,36.86,101000.0,19.0894,19.1205,19.0843,19.105,101000.0
2009-11-11 10:10:00,36.85,36.94,36.82,36.92,68600.0,19.0998,19.1465,19.0843,19.1361,68600.0
2009-11-11 10:20:00,36.91,36.95,36.88,36.89,34400.0,19.1309,19.1516,19.1154,19.1205,34400.0
2009-11-11 10:30:00,36.89,36.89,36.82,36.83,29400.0,19.1205,19.1205,19.0843,19.0894,29400.0
2009-11-11 10:40:00,36.82,36.84,36.68,36.71,80500.0,19.0843,19.0946,19.0117,19.0272,80500.0
2009-11-11 10:50:00,36.7,36.71,36.6,36.7,64000.0,19.0221,19.0272,18.9702,19.0221,64000.0
2009-11-11 11:00:00,36.69,36.72,36.64,36.64,41700.0,19.0169,19.0324,18.991,18.991,41700.0
2009-11-11 11:10:00,36.64,36.71,36.63,36.7,42900.0,18.991,19.0272,18.9858,19.0221,42900.0
2009-11-11 11:20:00,36.7,36.71,36.63,36.64,44300.0,19.0221,19.0272,18.9858,18.991,44300.0
2009-11-11 11:30:00,36.64,36.67,36.58,36.62,87100.0,18.991,19.0065,18.9599,18.9806,87100.0
2009-11-11 11:40:00,36.62,36.65,36.61,36.63,20100.0,18.9806,18.9961,18.9754,18.9858,20100.0
2009-11-11 11:50:00,36.62,36.62,36.5,36.58,70200.0,18.9806,18.9806,18.9184,18.9599,70200.0
2009-11-11 12:00:00,36.57,36.66,36.57,36.66,40800.0,18.9547,19.0013,18.9547,19.0013,40800.0
2009-11-11 12:10:00,36.65,36.68,36.64,36.66,16200.0,18.9961,19.0117,18.991,19.0013,16200.0
2009-11-11 12:20:00,36.66,36.74,36.65,36.74,21900.0,19.0013,19.0428,18.9961,19.0428,21900.0
2009-11-11 12:30:00,36.75,36.8,36.72,36.72,28500.0,19.048,19.0739,19.0324,19.0324,28500.0
2009-11-11 12:40:00,36.72,36.74,36.69,36.69,38200.0,19.0324,19.0428,19.0169,19.0169,38200.0
2009-11-11 12:50:00,36.69,36.69,36.62,36.62,33000.0,19.0169,19.0169,18.9806,18.9806,33000.0
2009-11-11 13:00:00,36.63,36.64,36.62,36.62,17600.0,18.9858,18.991,18.9806,18.9806,17600.0
2009-11-11 13:10:00,36.63,36.67,36.62,36.65,32600.0,18.9858,19.0065,18.9806,18.9961,32600.0
2009-11-11 13:20:00,36.66,36.68,36.62,36.65,25700.0,19.0013,19.0117,18.9806,18.9961,25700.0
2009-11-11 13:30:00,36.65,36.67,36.61,36.64,24900.0,18.9961,19.0065,18.9754,18.991,24900.0
2009-11-11 13:40:00,36.63,36.65,36.56,36.61,74100.0,18.9858,18.9961,18.9495,18.9754,74100.0
2009-11-11 13:50:00,36.61,36.66,36.58,36.62,41800.0,18.9754,19.0013,18.9599,18.9806,41800.0
2009-11-11 14:00:00,36.63,36.66,36.61,36.64,22800.0,18.9858,19.0013,18.9754,18.991,22800.0
2009-11-11 14:10:00,36.64,36.66,36.62,36.66,20000.0,18.991,19.0013,18.9806,19.0013,20000.0
2009-11-11 14:20:00,36.66,36.67,36.62,36.63,15700.0,19.0013,19.0065,18.9806,18.9858,15700.0
2009-11-11 14:30:00,36.64,36.66,36.62,36.64,28200.0,18.991,19.0013,18.9806,18.991,28200.0
2009-11-11 14:40:00,36.65,36.65,36.61,36.64,18200.0,18.9961,18.9961,18.9754,18.991,18200.0
2009-11-11 14:50:00,36.63,36.66,36.63,36.65,36500.0,18.9858,19.0013,18.9858,18.9961,36500.0
2009-11-11 15:00:00,36.64,36.69,36.63,36.69,40400.0,18.991,19.0169,18.9858,19.0169,40400.0
2009-11-11 15:10:00,36.69,36.69,36.65,36.65,44200.0,19.0169,19.0169,18.9961,18.9961,44200.0
2009-11-11 15:20:00,36.65,36.67,36.63,36.67,48100.0,18.9961,19.0065,18.9858,19.0065,48100.0
2009-11-11 15:30:00,36.66,36.71,36.65,36.71,109900.0,19.0013,19.0272,18.9961,19.0272,109900.0
2009-11-11 15:40:00,36.71,36.73,36.64,36.67,189800.0,19.0272,19.0376,18.991,19.0065,189800.0
2009-11-11 15:50:00,36.68,36.68,36.62,36.64,370500.0,19.0117,19.0117,18.9806,18.991,370500.0
2009-11-12 09:30:00,36.66,36.71,36.51,36.62,86500.0,19.0013,19.0272,18.9236,18.9806,86500.0
2009-11-12 09:40:00,36.6,36.7,36.54,36.66,89400.0,18.9702,19.0221,18.9391,19.0013,89400.0
2009-11-12 09:50:00,36.65,36.81,36.63,36.75,65600.0,18.9961,19.0791,18.9858,19.048,65600.0
2009-11-12 10:00:00,36.75,36.79,36.67,36.71,109700.0,19.048,19.0687,19.0065,19.0272,109700.0
2009-11-12 10:10:00,36.72,36.72,36.62,36.62,55800.0,19.0324,19.0324,18.9806,18.9806,55800.0
2009-11-12 10:20:00,36.62,36.63,36.55,36.56,49100.0,18.9806,18.9858,18.9443,18.9495,49100.0
2009-11-12 10:30:00,36.55,36.56,36.51,36.53,62200.0,18.9443,18.9495,18.9236,18.934,62200.0
2009-11-12 10:40:00,36.54,36.65,36.53,36.58,46800.0,18.9391,18.9961,18.934,18.9599,46800.0
2009-11-12 10:50:00,36.58,36.63,36.48,36.54,70400.0,18.9599,18.9858,18.908,18.9391,70400.0
2009-11-12 11:00:00,36.53,36.54,36.47,36.5,124100.0,18.934,18.9391,18.9029,18.9184,124100.0
2009-11-12 11:10:00,36.49,36.5,36.42,36.46,104200.0,18.9132,18.9184,18.8769,18.8977,104200.0
2009-11-12 11:20:00,36.44,36.45,36.4,36.44,61600.0,18.8873,18.8925,18.8666,18.8873,61600.0
2009-11-12 11:30:00,36.45,36.45,36.38,36.44,77700.0,18.8925,18.8925,18.8562,18.8873,77700.0
2009-11-12 11:40:00,36.45,36.45,36.4,36.44,43100.0,18.8925,18.8925,18.8666,18.8873,43100.0
2009-11-12 11:50:00,36.43,36.45,36.4,36.42,52900.0,18.8821,18.8925,18.8666,18.8769,52900.0
2009-11-12 12:00:00,36.43,36.45,36.4,36.44,45700.0,18.8821,18.8925,18.8666,18.8873,45700.0
2009-11-12 12:10:00,36.44,36.45,36.38,36.4,41000.0,18.8873,18.8925,18.8562,18.8666,41000.0
2009-11-12 12:20:00,36.4,36.4,36.35,36.37,36200.0,18.8666,18.8666,18.8407,18.851,36200.0
2009-11-12 12:30:00,36.36,36.37,36.25,36.25,124700.0,18.8458,18.851,18.7888,18.7888,124700.0
2009-11-12 12:40:00,36.25,36.27,36.22,36.24,83800.0,18.7888,18.7992,18.7733,18.7836,83800.0
2009-11-12 12:50:00,36.25,36.3,36.24,36.24,71600.0,18.7888,18.8147,18.7836,18.7836,71600.0
2009-11-12 13:00:00,36.24,36.26,36.16,36.2,54800.0,18.7836,18.794,18.7422,18.7629,54800.0
2009-11-12 13:10:00,36.19,36.22,36.17,36.22,33900.0,18.7577,18.7733,18.7474,18.7733,33900.0
2009-11-12 13:20:00,36.22,36.24,36.2,36.22,33500.0,18.7733,18.7836,18.7629,18.7733,33500.0
2009-11-12 13:30:00,36.23,36.26,36.22,36.25,36400.0,18.7785,18.794,18.7733,18.7888,36400.0
2009-11-12 13:40:00,36.26,36.3,36.22,36.26,41900.0,18.794,18.8147,18.7733,18.794,41900.0
2009-11-12 13:50:00,36.26,36.29,36.24,36.25,31600.0,18.794,18.8096,18.7836,18.7888,31600.0
2009-11-12 14:00:00,36.25,36.29,36.22,36.29,51000.0,18.7888,18.8096,18.7733,18.8096,51000.0
2009-11-12 14:10:00,36.28,36.31,36.25,36.26,53000.0,18.8044,18.8199,18.7888,18.794,53000.0
2009-11-12 14:20:00,36.25,36.28,36.25,36.26,53500.0,18.7888,18.8044,18.7888,18.794,53500.0
2009-11-12 14:30:00,36.26,36.28,36.2,36.23,45600.0,18.794,18.8044,18.7629,18.7785,45600.0
2009-11-12 14:40:00,36.22,36.23,36.19,36.22,44900.0,18.7733,18.7785,18.7577,18.7733,44900.0
2009-11-12 14:50:00,36.23,36.24,36.21,36.23,52400.0,18.7785,18.7836,18.7681,18.7785,52400.0
2009-11-12 15:00:00,36.24,36.27,36.21,36.25,132400.0,18.7836,18.7992,18.7681,18.7888,132400.0
2009-11-12 15:10:00,36.25,36.25,36.19,36.24,101900.0,18.7888,18.7888,18.7577,18.7836,101900.0
2009-11-12 15:20:00,36.24,36.29,36.23,36.27,55800.0,18.7836,18.8096,18.7785,18.7992,55800.0
2009-11-12 15:30:00,36.26,36.29,36.22,36.23,204100.0,18.794,18.8096,18.7733,18.7785,204100.0
2009-11-12 15:40:00,36.24,36.26,36.17,36.25,164200.0,18.7836,18.794,18.7474,18.7888,164200.0
2009-11-12 15:50:00,36.26,36.27,36.22,36.22,260900.0,18.794,18.7992,18.7733,18.7733,260900.0
2009-11-13 09:30:00,36.27,36.4,36.16,36.17,104600.0,18.7992,18.8666,18.7422,18.7474,104600.0
2009-11-13 09:40:00,36.17,36.17,36.07,36.09,81200.0,18.7474,18.7474,18.6955,18.7059,81200.0
2009-11-13 09:50:00,36.09,36.18,36.01,36.05,97900.0,18.7059,18.7525,18.6644,18.6852,97900.0
2009-11-13 10:00:00,36.05,36.15,36.01,36.13,88700.0,18.6852,18.737,18.6644,18.7266,88700.0
2009-11-13 10:10:00,36.13,36.13,36.02,36.04,97100.0,18.7266,18.7266,18.6696,18.68,97100.0
2009-11-13 10:20:00,36.05,36.13,36.05,36.13,69300.0,18.6852,18.7266,18.6852,18.7266,69300.0
2009-11-13 10:30:00,36.12,36.15,36.09,36.15,76400.0,18.7214,18.737,18.7059,18.737,76400.0
2009-11-13 10:40:00,36.15,36.33,36.15,36.27,146000.0,18.737,18.8303,18.737,18.7992,146000.0
2009-11-13 10:50:00,36.26,36.4,36.26,36.35,93700.0,18.794,18.8666,18.794,18.8407,93700.0
2009-11-13 11:00:00,36.33,36.4,36.31,36.38,84400.0,18.8303,18.8666,18.8199,18.8562,84400.0
2009-11-13 11:10:00,36.38,36.38,36.3,36.31,48600.0,18.8562,18.8562,18.8147,18.8199,48600.0
2009-11-13 11:20:00,36.3,36.39,36.28,36.37,58500.0,18.8147,18.8614,18.8044,18.851,58500.0
2009-11-13 11:30:00,36.37,36.38,36.31,36.37,38400.0,18.851,18.8562,18.8199,18.851,38400.0
2009-11-13 11:40:00,36.36,36.38,36.3,36.31,20300.0,18.8458,18.8562,18.8147,18.8199,20300.0
2009-11-13 11:50:00,36.31,36.39,36.3,36.35,46700.0,18.8199,18.8614,18.8147,18.8407,46700.0
2009-11-13 12:00:00,36.35,36.44,36.33,36.36,47200.0,18.8407,18.8873,18.8303,18.8458,47200.0
2009-11-13 12:10:00,36.36,36.47,36.35,36.46,33700.0,18.8458,18.9029,18.8407,18.8977,33700.0
2009-11-13 12:20:00,36.46,36.47,36.42,36.42,58100.0,18.8977,18.9029,18.8769,18.8769,58100.0
2009-11-13 12:30:00,36.42,36.44,36.38,36.38,63300.0,18.8769,18.8873,18.8562,18.8562,63300.0
2009-11-13 12:40:00,36.38,36.42,36.37,36.38,33400.0,18.8562,18.8769,18.851,18.8562,33400.0
2009-11-13 12:50:00,36.38,36.4,36.35,36.36,45100.0,18.8562,18.8666,18.8407,18.8458,45100.0
2009-11-13 13:00:00,36.37,36.39,36.35,36.35,30700.0,18.851,18.8614,18.8407,18.8407,30700.0
2009-11-13 13:10:00,36.36,36.38,36.33,36.37,24700.0,18.8458,18.8562,18.8303,18.851,24700.0
2009-11-13 13:20:00,36.36,36.39,36.35,36.37,34500.0,18.8458,18.8614,18.8407,18.851,34500.0
2009-11-13 13:30:00,36.38,36.38,36.34,36.35,26900.0,18.8562,18.8562,18.8355,18.8407,26900.0
2009-11-13 13:40:00,36.35,36.35,36.3,36.3,31900.0,18.8407,18.8407,18.8147,18.8147,31900.0
2009-11-13 13:50:00,36.3,36.35,36.28,36.28,47400.0,18.8147,18.8407,18.8044,18.8044,47400.0
2009-11-13 14:00:00,36.29,36.31,36.27,36.28,50900.0,18.8096,18.8199,18.7992,18.8044,50900.0
2009-11-13 14:10:00,36.29,36.3,36.22,36.23,80100.0,18.8096,18.8147,18.7733,18.7785,80100.0
2009-11-13 14:20:00,36.23,36.23,36.16,36.19,56200.0,18.7785,18.7785,18.7422,18.7577,56200.0
2009-11-13 14:30:00,36.19,36.19,36.12,36.16,73400.0,18.7577,18.7577,18.7214,18.7422,73400.0
2009-11-13 14:40:00,36.16,36.22,36.13,36.22,69100.0,18.7422,18.7733,18.7266,18.7733,69100.0
2009-11-13 14:50:00,36.22,36.26,36.17,36.2,67800.0,18.7733,18.794,18.7474,18.7629,67800.0
2009-11-13 15:00:00,36.19,36.21,36.12,36.21,91600.0,18.7577,18.7681,18.7214,18.7681,91600.0
2009-11-13 15:10:00,36.2,36.21,36.15,36.2,83900.0,18.7629,18.7681,18.737,18.7629,83900.0
2009-11-13 15:20:00,36.21,36.22,36.16,36.19,57400.0,18.7681,18.7733,18.7422,18.7577,57400.0
2009-11-13 15:30:00,36.19,36.24,36.17,36.23,78800.0,18.7577,18.7836,18.7474,18.7785,78800.0
2009-11-13 15:40:00,36.23,36.35,36.22,36.34,134200.0,18.7785,18.8407,18.7733,18.8355,134200.0
2009-11-13 15:50:00,36.33,36.34,36.25,36.26,241100.0,18.8303,18.8355,18.7888,18.794,241100.0
2009-11-16 09:30:00,36.43,36.61,36.41,36.55,84400.0,18.8821,18.9754,18.8718,18.9443,84400.0
2009-11-16 09:40:00,36.56,36.58,36.49,36.51,101700.0,18.9495,18.9599,18.9132,18.9236,101700.0
2009-11-16 09:50:00,36.51,36.64,36.51,36.64,76300.0,18.9236,18.991,18.9236,18.991,76300.0
2009-11-16 10:00:00,36.64,36.72,36.6,36.71,71800.0,18.991,19.0324,18.9702,19.0272,71800.0
2009-11-16 10:10:00,36.71,36.78,36.71,36.78,55500.0,19.0272,19.0635,19.0272,19.0635,55500.0
2009-11-16 10:20:00,36.78,36.81,36.77,36.81,58300.0,19.0635,19.0791,19.0583,19.0791,58300.0
2009-11-16 10:30:00,36.8,36.89,36.8,36.88,85600.0,19.0739,19.1205,19.0739,19.1154,85600.0
2009-11-16 10:40:00,36.88,36.9,36.85,36.9,36200.0,19.1154,19.1257,19.0998,19.1257,36200.0
2009-11-16 10:50:00,36.9,36.9,36.85,36.88,48800.0,19.1257,19.1257,19.0998,19.1154,48800.0
2009-11-16 11:00:00,36.88,36.91,36.84,36.87,58900.0,19.1154,19.1309,19.0946,19.1102,58900.0
2009-11-16 11:10:00,36.87,36.9,36.86,36.9,38400.0,19.1102,19.1257,19.105,19.1257,38400.0
2009-11-16 11:20:00,36.9,36.94,36.89,36.92,51400.0,19.1257,19.1465,19.1205,19.1361,51400.0
2009-11-16 11:30:00,36.92,36.97,36.91,36.91,75200.0,19.1361,19.162,19.1309,19.1309,75200.0
2009-11-16 11:40:00,36.92,36.92,36.86,36.88,38200.0,19.1361,19.1361,19.105,19.1154,38200.0
2009-11-16 11:50:00,36.88,36.89,36.84,36.85,37700.0,19.1154,19.1205,19.0946,19.0998,37700.0
2009-11-16 12:00:00,36.84,36.85,36.78,36.79,31600.0,19.0946,19.0998,19.0635,19.0687,31600.0
2009-11-16 12:10:00,36.78,36.8,36.72,36.73,41100.0,19.0635,19.0739,19.0324,19.0376,41100.0
2009-11-16 12:20:00,36.74,36.81,36.7,36.8,94300.0,19.0428,19.0791,19.0221,19.0739,94300.0
2009-11-16 12:30:00,36.81,36.86,36.76,36.81,50500.0,19.0791,19.105,19.0532,19.0791,50500.0
2009-11-16 12:40:00,36.81,36.87,36.8,36.85,39900.0,19.0791,19.1102,19.0739,19.0998,39900.0
2009-11-16 12:50:00,36.84,36.85,36.8,36.85,50500.0,19.0946,19.0998,19.0739,19.0998,50500.0
2009-11-16 13:00:00,36.86,36.91,36.84,36.86,32900.0,19.105,19.1309,19.0946,19.105,32900.0
2009-11-16 13:10:00,36.86,36.88,36.82,36.83,22700.0,19.105,19.1154,19.0843,19.0894,22700.0
2009-11-16 13:20:00,36.83,36.84,36.82,36.83,14000.0,19.0894,19.0946,19.0843,19.0894,14000.0
2009-11-16 13:30:00,36.83,36.83,36.79,36.8,67000.0,19.0894,19.0894,19.0687,19.0739,67000.0
2009-11-16 13:40:00,36.79,36.8,36.74,36.74,21200.0,19.0687,19.0739,19.0428,19.0428,21200.0
2009-11-16 13:50:00,36.75,36.76,36.74,36.76,19700.0,19.048,19.0532,19.0428,19.0532,19700.0
2009-11-16 14:00:00,36.76,36.84,36.76,36.83,53700.0,19.0532,19.0946,19.0532,19.0894,53700.0
2009-11-16 14:10:00,36.83,36.88,36.81,36.88,27700.0,19.0894,19.1154,19.0791,19.1154,27700.0
2009-11-16 14:20:00,36.88,36.9,36.86,36.89,39400.0,19.1154,19.1257,19.105,19.1205,39400.0
2009-11-16 14:30:00,36.9,36.91,36.88,36.91,49200.0,19.1257,19.1309,19.1154,19.1309,49200.0
2009-11-16 14:40:00,36.91,36.95,36.9,36.91,59700.0,19.1309,19.1516,19.1257,19.1309,59700.0
2009-11-16 14:50:00,36.91,36.92,36.89,36.9,133000.0,19.1309,19.1361,19.1205,19.1257,133000.0
2009-11-16 15:00:00,36.9,36.97,36.9,36.96,102100.0,19.1257,19.162,19.1257,19.1568,102100.0
2009-11-16 15:10:00,36.96,36.99,36.91,36.98,263200.0,19.1568,19.1724,19.1309,19.1672,263200.0
2009-11-16 15:20:00,36.98,37.03,36.96,36.99,238100.0,19.1672,19.1931,19.1568,19.1724,238100.0
2009-11-16 15:30:00,36.99,37.04,36.98,37.04,137700.0,19.1724,19.1983,19.1672,19.1983,137700.0
2009-11-16 15:40:00,37.04,37.05,36.98,37.04,170200.0,19.1983,19.2035,19.1672,19.1983,170200.0
2009-11-16 15:50:00,37.04,37.11,36.99,37.11,491100.0,19.1983,19.2346,19.1724,19.2346,491100.0
2009-11-17 09:30:00,37.06,37.19,37.03,37.12,64700.0,19.2087,19.276,19.1931,19.2398,64700.0
2009-11-17 09:40:00,37.15,37.15,37.0,37.06,106800.0,19.2553,19.2553,19.1776,19.2087,106800.0
2009-11-17 09:50:00,37.06,37.12,37.04,37.11,93400.0,19.2087,19.2398,19.1983,19.2346,93400.0
2009-11-17 10:00:00,37.11,37.18,37.09,37.1,98400.0,19.2346,19.2709,19.2242,19.2294,98400.0
2009-11-17 10:10:00,37.1,37.17,37.1,37.16,43700.0,19.2294,19.2657,19.2294,19.2605,43700.0
2009-11-17 10:20:00,37.15,37.2,37.12,37.19,57900.0,19.2553,19.2812,19.2398,19.276,57900.0
2009-11-17 10:30:00,37.19,37.2,37.15,37.15,115100.0,19.276,19.2812,19.2553,19.2553,115100.0
2009-11-17 10:40:00,37.15,37.16,37.1,37.11,112600.0,19.2553,19.2605,19.2294,19.2346,112600.0
2009-11-17 10:50:00,37.11,37.17,37.07,37.16,54000.0,19.2346,19.2657,19.2138,19.2605,54000.0
2009-11-17 11:00:00,37.16,37.21,37.15,37.2,33100.0,19.2605,19.2864,19.2553,19.2812,33100.0
2009-11-17 11:10:00,37.21,37.24,37.09,37.1,188600.0,19.2864,19.302,19.2242,19.2294,188600.0
2009-11-17 11:20:00,37.1,37.16,37.07,37.15,50200.0,19.2294,19.2605,19.2138,19.2553,50200.0
2009-11-17 11:30:00,37.16,37.16,37.13,37.14,21500.0,19.2605,19.2605,19.2449,19.2501,21500.0
2009-11-17 11:40:00,37.15,37.15,37.09,37.09,93600.0,19.2553,19.2553,19.2242,19.2242,93600.0
2009-11-17 11:50:00,37.1,37.11,37.08,37.09,45700.0,19.2294,19.2346,19.219,19.2242,45700.0
2009-11-17 12:00:00,37.08,37.09,37.04,37.06,31100.0,19.219,19.2242,19.1983,19.2087,31100.0
2009-11-17 12:10:00,37.06,37.1,37.05,37.05,18300.0,19.2087,19.2294,19.2035,19.2035,18300.0
2009-11-17 12:20:00,37.05,37.1,37.05,37.07,27700.0,19.2035,19.2294,19.2035,19.2138,27700.0
2009-11-17 12:30:00,37.07,37.12,37.06,37.1,23300.0,19.2138,19.2398,19.2087,19.2294,23300.0
2009-11-17 12:40:00,37.1,37.1,37.05,37.07,72900.0,19.2294,19.2294,19.2035,19.2138,72900.0
2009-11-17 12:50:00,37.07,37.07,37.05,37.05,17600.0,19.2138,19.2138,19.2035,19.2035,17600.0
2009-11-17 13:00:00,37.05,37.09,37.01,37.03,68200.0,19.2035,19.2242,19.1827,19.1931,68200.0
2009-11-17 13:10:00,37.03,37.11,37.02,37.1,38900.0,19.1931,19.2346,19.1879,19.2294,38900.0
2009-11-17 13:20:00,37.1,37.11,37.05,37.06,28600.0,19.2294,19.2346,19.2035,19.2087,28600.0
2009-11-17 13:30:00,37.07,37.09,37.06,37.08,25600.0,19.2138,19.2242,19.2087,19.219,25600.0
2009-11-17 13:40:00,37.08,37.14,37.07,37.13,34200.0,19.219,19.2501,19.2138,19.2449,34200.0
2009-11-17 13:50:00,37.14,37.16,37.12,37.13,32800.0,19.2501,19.2605,19.2398,19.2449,32800.0
2009-11-17 14:00:00,37.12,37.13,37.09,37.11,28800.0,19.2398,19.2449,19.2242,19.2346,28800.0
2009-11-17 14:10:00,37.11,37.13,37.1,37.12,40200.0,19.2346,19.2449,19.2294,19.2398,40200.0
2009-11-17 14:20:00,37.11,37.12,37.06,37.07,72500.0,19.2346,19.2398,19.2087,19.2138,72500.0
2009-11-17 14:30:00,37.07,37.14,37.06,37.13,56200.0,19.2138,19.2501,19.2087,19.2449,56200.0
2009-11-17 14:40:00,37.13,37.16,37.13,37.14,44700.0,19.2449,19.2605,19.2449,19.2501,44700.0
2009-11-17 14:50:00,37.14,37.15,37.1,37.15,63400.0,19.2501,19.2553,19.2294,19.2553,63400.0
2009-11-17 15:00:00,37.15,37.18,37.13,37.16,65600.0,19.2553,19.2709,19.2449,19.2605,65600.0
2009-11-17 15:10:00,37.15,37.22,37.15,37.2,83100.0,19.2553,19.2916,19.2553,19.2812,83100.0
2009-11-17 15:20:00,37.2,37.2,37.16,37.18,75400.0,19.2812,19.2812,19.2605,19.2709,75400.0
2009-11-17 15:30:00,37.18,37.21,37.14,37.14,204700.0,19.2709,19.2864,19.2501,19.2501,204700.0
2009-11-17 15:40:00,37.15,37.24,37.14,37.24,101300.0,19.2553,19.302,19.2501,19.302,101300.0
2009-11-17 15:50:00,37.24,37.24,37.21,37.22,191100.0,19.302,19.302,19.2864,19.2916,191100.0
2009-11-18 09:30:00,37.21,37.28,37.06,37.23,65800.0,19.2864,19.3227,19.2087,19.2968,65800.0
2009-11-18 09:40:00,37.25,37.3,37.15,37.15,44400.0,19.3071,19.3331,19.2553,19.2553,44400.0
2009-11-18 09:50:00,37.15,37.15,36.97,36.99,70200.0,19.2553,19.2553,19.162,19.1724,70200.0
2009-11-18 10:00:00,36.98,36.99,36.94,36.95,63300.0,19.1672,19.1724,19.1465,19.1516,63300.0
2009-11-18 10:10:00,36.94,36.96,36.89,36.93,77900.0,19.1465,19.1568,19.1205,19.1413,77900.0
2009-11-18 10:20:00,36.93,36.97,36.89,36.93,53600.0,19.1413,19.162,19.1205,19.1413,53600.0
2009-11-18 10:30:00,36.92,36.99,36.91,36.97,43400.0,19.1361,19.1724,19.1309,19.162,43400.0
2009-11-18 10:40:00,36.99,37.06,36.98,37.04,44200.0,19.1724,19.2087,19.1672,19.1983,44200.0
2009-11-18 10:50:00,37.04,37.05,37.0,37.03,34400.0,19.1983,19.2035,19.1776,19.1931,34400.0
2009-11-18 11:00:00,37.03,37.12,37.03,37.09,28300.0,19.1931,19.2398,19.1931,19.2242,28300.0
2009-11-18 11:10:00,37.09,37.09,36.97,36.99,39500.0,19.2242,19.2242,19.162,19.1724,39500.0
2009-11-18 11:20:00,36.98,37.05,36.98,37.04,20100.0,19.1672,19.2035,19.1672,19.1983,20100.0
2009-11-18 11:30:00,37.04,37.05,36.99,37.01,19200.0,19.1983,19.2035,19.1724,19.1827,19200.0
2009-11-18 11:40:00,37.02,37.06,37.01,37.03,24700.0,19.1879,19.2087,19.1827,19.1931,24700.0
2009-11-18 11:50:00,37.03,37.04,37.01,37.02,35600.0,19.1931,19.1983,19.1827,19.1879,35600.0
2009-11-18 12:00:00,37.02,37.05,37.0,37.04,24500.0,19.1879,19.2035,19.1776,19.1983,24500.0
2009-11-18 12:10:00,37.05,37.06,37.0,37.01,27200.0,19.2035,19.2087,19.1776,19.1827,27200.0
2009-11-18 12:20:00,37.0,37.03,36.99,37.01,19300.0,19.1776,19.1931,19.1724,19.1827,19300.0
2009-11-18 12:30:00,37.01,37.01,36.98,36.99,27100.0,19.1827,19.1827,19.1672,19.1724,27100.0
2009-11-18 12:40:00,36.99,37.0,36.97,36.99,33400.0,19.1724,19.1776,19.162,19.1724,33400.0
2009-11-18 12:50:00,36.99,37.0,36.96,36.97,24300.0,19.1724,19.1776,19.1568,19.162,24300.0
2009-11-18 13:00:00,36.97,36.98,36.96,36.97,33600.0,19.162,19.1672,19.1568,19.162,33600.0
2009-11-18 13:10:00,36.97,36.98,36.95,36.95,45100.0,19.162,19.1672,19.1516,19.1516,45100.0
2009-11-18 13:20:00,36.94,36.98,36.92,36.98,45400.0,19.1465,19.1672,19.1361,19.1672,45400.0
2009-11-18 13:30:00,36.98,37.01,36.98,37.0,70400.0,19.1672,19.1827,19.1672,19.1776,70400.0
2009-11-18 13:40:00,37.0,37.05,36.99,37.02,37900.0,19.1776,19.2035,19.1724,19.1879,37900.0
2009-11-18 13:50:00,37.03,37.03,37.01,37.02,12500.0,19.1931,19.1931,19.1827,19.1879,12500.0
2009-11-18 14:00:00,37.01,37.07,37.01,37.04,39100.0,19.1827,19.2138,19.1827,19.1983,39100.0
2009-11-18 14:10:00,37.05,37.08,37.04,37.05,26100.0,19.2035,19.219,19.1983,19.2035,26100.0
2009-11-18 14:20:00,37.06,37.09,37.03,37.05,59300.0,19.2087,19.2242,19.1931,19.2035,59300.0
2009-11-18 14:30:00,37.04,37.07,37.02,37.04,54300.0,19.1983,19.2138,19.1879,19.1983,54300.0
2009-11-18 14:40:00,37.04,37.08,37.03,37.04,59100.0,19.1983,19.219,19.1931,19.1983,59100.0
2009-11-18 14:50:00,37.04,37.08,36.99,37.01,91200.0,19.1983,19.219,19.1724,19.1827,91200.0
2009-11-18 15:00:00,37.01,37.03,36.99,36.99,60700.0,19.1827,19.1931,19.1724,19.1724,60700.0
2009-11-18 15:10:00,36.99,37.0,36.96,36.96,55200.0,19.1724,19.1776,19.1568,19.1568,55200.0
2009-11-18 15:20:00,36.97,37.01,36.95,36.99,82200.0,19.162,19.1827,19.1516,19.1724,82200.0
2009-11-18 15:30:00,36.98,37.0,36.95,36.98,73100.0,19.1672,19.1776,19.1516,19.1672,73100.0
2009-11-18 15:40:00,36.98,37.01,36.97,36.99,134000.0,19.1672,19.1827,19.162,19.1724,134000.0
2009-11-18 15:50:00,37.0,37.03,36.99,37.02,159200.0,19.1776,19.1931,19.1724,19.1879,159200.0
2009-11-19 09:30:00,36.94,37.03,36.75,36.76,114800.0,19.1465,19.1931,19.048,19.0532,114800.0
2009-11-19 09:40:00,36.76,36.81,36.67,36.69,54000.0,19.0532,19.0791,19.0065,19.0169,54000.0
2009-11-19 09:50:00,36.69,36.76,36.65,36.75,54400.0,19.0169,19.0532,18.9961,19.048,54400.0
2009-11-19 10:00:00,36.76,36.81,36.7,36.79,44500.0,19.0532,19.0791,19.0221,19.0687,44500.0
2009-11-19 10:10:00,36.79,36.86,36.77,36.78,59200.0,19.0687,19.105,19.0583,19.0635,59200.0
2009-11-19 10:20:00,36.79,36.84,36.78,36.8,109700.0,19.0687,19.0946,19.0635,19.0739,109700.0
2009-11-19 10:30:00,36.81,36.85,36.78,36.82,57300.0,19.0791,19.0998,19.0635,19.0843,57300.0
2009-11-19 10:40:00,36.82,36.84,36.75,36.76,104000.0,19.0843,19.0946,19.048,19.0532,104000.0
2009-11-19 10:50:00,36.76,36.77,36.72,36.76,52000.0,19.0532,19.0583,19.0324,19.0532,52000.0
2009-11-19 11:00:00,36.75,36.77,36.73,36.74,94500.0,19.048,19.0583,19.0376,19.0428,94500.0
2009-11-19 11:10:00,36.75,36.8,36.73,36.77,48600.0,19.048,19.0739,19.0376,19.0583,48600.0
2009-11-19 11:20:00,36.77,36.79,36.73,36.77,71700.0,19.0583,19.0687,19.0376,19.0583,71700.0
2009-11-19 11:30:00,36.77,36.8,36.75,36.79,35600.0,19.0583,19.0739,19.048,19.0687,35600.0
2009-11-19 11:40:00,36.78,36.8,36.73,36.74,71900.0,19.0635,19.0739,19.0376,19.0428,71900.0
2009-11-19 11:50:00,36.75,36.76,36.71,36.73,55800.0,19.048,19.0532,19.0272,19.0376,55800.0
2009-11-19 12:00:00,36.73,36.73,36.71,36.71,93400.0,19.0376,19.0376,19.0272,19.0272,93400.0
2009-11-19 12:10:00,36.72,36.76,36.71,36.76,43700.0,19.0324,19.0532,19.0272,19.0532,43700.0
2009-11-19 12:20:00,36.76,36.77,36.74,36.77,34100.0,19.0532,19.0583,19.0428,19.0583,34100.0
2009-11-19 12:30:00,36.77,36.79,36.73,36.74,53000.0,19.0583,19.0687,19.0376,19.0428,53000.0
2009-11-19 12:40:00,36.74,36.76,36.73,36.76,38300.0,19.0428,19.0532,19.0376,19.0532,38300.0
2009-11-19 12:50:00,36.76,36.76,36.73,36.76,28700.0,19.0532,19.0532,19.0376,19.0532,28700.0
2009-11-19 13:00:00,36.76,36.76,36.75,36.76,12300.0,19.0532,19.0532,19.048,19.0532,12300.0
2009-11-19 13:10:00,36.76,36.78,36.74,36.75,68000.0,19.0532,19.0635,19.0428,19.048,68000.0
2009-11-19 13:20:00,36.75,36.76,36.74,36.74,32700.0,19.048,19.0532,19.0428,19.0428,32700.0
2009-11-19 13:30:00,36.74,36.76,36.74,36.75,33200.0,19.0428,19.0532,19.0428,19.048,33200.0
2009-11-19 13:40:00,36.75,36.77,36.72,36.75,118900.0,19.048,19.0583,19.0324,19.048,118900.0
2009-11-19 13:50:00,36.75,36.77,36.71,36.75,31800.0,19.048,19.0583,19.0272,19.048,31800.0
2009-11-19 14:00:00,36.76,36.77,36.7,36.7,65000.0,19.0532,19.0583,19.0221,19.0221,65000.0
2009-11-19 14:10:00,36.7,36.75,36.69,36.73,40400.0,19.0221,19.048,19.0169,19.0376,40400.0
2009-11-19 14:20:00,36.74,36.78,36.73,36.75,24100.0,19.0428,19.0635,19.0376,19.048,24100.0
2009-11-19 14:30:00,36.75,36.75,36.72,36.74,26800.0,19.048,19.048,19.0324,19.0428,26800.0
2009-11-19 14:40:00,36.74,36.78,36.72,36.74,86100.0,19.0428,19.0635,19.0324,19.0428,86100.0
2009-11-19 14:50:00,36.74,36.81,36.73,36.8,100900.0,19.0428,19.0791,19.0376,19.0739,100900.0
2009-11-19 15:00:00,36.8,36.81,36.71,36.74,53700.0,19.0739,19.0791,19.0272,19.0428,53700.0
2009-11-19 15:10:00,36.73,36.77,36.71,36.76,68000.0,19.0376,19.0583,19.0272,19.0532,68000.0
2009-11-19 15:20:00,36.76,36.77,36.74,36.76,36000.0,19.0532,19.0583,19.0428,19.0532,36000.0
2009-11-19 15:30:00,36.76,36.81,36.75,36.8,70700.0,19.0532,19.0791,19.048,19.0739,70700.0
2009-11-19 15:40:00,36.8,36.9,36.77,36.89,141700.0,19.0739,19.1257,19.0583,19.1205,141700.0
2009-11-19 15:50:00,36.9,36.91,36.8,36.81,209800.0,19.1257,19.1309,19.0739,19.0791,209800.0
2009-11-20 09:30:00,36.03,36.2,35.81,35.84,970800.0,18.6748,18.7629,18.5608,18.5763,970800.0
2009-11-20 09:40:00,35.85,35.99,35.82,35.93,261200.0,18.5815,18.6541,18.566,18.623,261200.0
2009-11-20 09:50:00,35.93,35.93,35.83,35.89,301200.0,18.623,18.623,18.5711,18.6022,301200.0
2009-11-20 10:00:00,35.89,35.96,35.89,35.92,174100.0,18.6022,18.6385,18.6022,18.6178,174100.0
2009-11-20 10:10:00,35.93,36.07,35.93,36.02,179700.0,18.623,18.6955,18.623,18.6696,179700.0
2009-11-20 10:20:00,36.02,36.06,35.99,36.02,131000.0,18.6696,18.6903,18.6541,18.6696,131000.0
2009-11-20 10:30:00,36.01,36.11,35.99,36.11,175900.0,18.6644,18.7163,18.6541,18.7163,175900.0
2009-11-20 10:40:00,36.11,36.14,36.06,36.07,104500.0,18.7163,18.7318,18.6903,18.6955,104500.0
2009-11-20 10:50:00,36.06,36.06,35.99,36.01,115500.0,18.6903,18.6903,18.6541,18.6644,115500.0
2009-11-20 11:00:00,36.01,36.03,36.0,36.02,63200.0,18.6644,18.6748,18.6592,18.6696,63200.0
2009-11-20 11:10:00,36.01,36.03,35.99,36.01,105600.0,18.6644,18.6748,18.6541,18.6644,105600.0
2009-11-20 11:20:00,36.02,36.02,36.01,36.02,33500.0,18.6696,18.6696,18.6644,18.6696,33500.0
2009-11-20 11:30:00,36.02,36.02,35.89,35.89,130300.0,18.6696,18.6696,18.6022,18.6022,130300.0
2009-11-20 11:40:00,35.9,35.9,35.81,35.85,174500.0,18.6074,18.6074,18.5608,18.5815,174500.0
2009-11-20 11:50:00,35.84,35.87,35.82,35.87,103500.0,18.5763,18.5919,18.566,18.5919,103500.0
2009-11-20 12:00:00,35.87,35.95,35.85,35.95,61100.0,18.5919,18.6333,18.5815,18.6333,61100.0
2009-11-20 12:10:00,35.94,36.04,35.94,36.03,148200.0,18.6281,18.68,18.6281,18.6748,148200.0
2009-11-20 12:20:00,36.04,36.13,36.03,36.13,89600.0,18.68,18.7266,18.6748,18.7266,89600.0
2009-11-20 12:30:00,36.13,36.21,36.13,36.19,147300.0,18.7266,18.7681,18.7266,18.7577,147300.0
2009-11-20 12:40:00,36.19,36.2,36.06,36.07,81600.0,18.7577,18.7629,18.6903,18.6955,81600.0
2009-11-20 12:50:00,36.06,36.15,36.06,36.14,41500.0,18.6903,18.737,18.6903,18.7318,41500.0
2009-11-20 13:00:00,36.15,36.2,36.15,36.19,88600.0,18.737,18.7629,18.737,18.7577,88600.0
2009-11-20 13:10:00,36.18,36.25,36.18,36.24,52900.0,18.7525,18.7888,18.7525,18.7836,52900.0
2009-11-20 13:20:00,36.24,36.24,36.18,36.18,60600.0,18.7836,18.7836,18.7525,18.7525,60600.0
2009-11-20 13:30:00,36.18,36.19,36.17,36.18,59900.0,18.7525,18.7577,18.7474,18.7525,59900.0
2009-11-20 13:40:00,36.18,36.21,36.17,36.19,70600.0,18.7525,18.7681,18.7474,18.7577,70600.0
2009-11-20 13:50:00,36.19,36.26,36.18,36.26,118300.0,18.7577,18.794,18.7525,18.794,118300.0
2009-11-20 14:00:00,36.25,36.3,36.25,36.27,60600.0,18.7888,18.8147,18.7888,18.7992,60600.0
2009-11-20 14:10:00,36.28,36.32,36.27,36.27,46100.0,18.8044,18.8251,18.7992,18.7992,46100.0
2009-11-20 14:20:00,36.27,36.31,36.25,36.29,65100.0,18.7992,18.8199,18.7888,18.8096,65100.0
2009-11-20 14:30:00,36.3,36.35,36.29,36.32,82000.0,18.8147,18.8407,18.8096,18.8251,82000.0
2009-11-20 14:40:00,36.32,36.32,36.28,36.29,46200.0,18.8251,18.8251,18.8044,18.8096,46200.0
2009-11-20 14:50:00,36.29,36.32,36.28,36.31,49600.0,18.8096,18.8251,18.8044,18.8199,49600.0
2009-11-20 15:00:00,36.31,36.32,36.29,36.32,60600.0,18.8199,18.8251,18.8096,18.8251,60600.0
2009-11-20 15:10:00,36.32,36.35,36.31,36.34,106200.0,18.8251,18.8407,18.8199,18.8355,106200.0
2009-11-20 15:20:00,36.34,36.35,36.34,36.35,57300.0,18.8355,18.8407,18.8355,18.8407,57300.0
2009-11-20 15:30:00,36.35,36.38,36.33,36.35,112300.0,18.8407,18.8562,18.8303,18.8407,112300.0
2009-11-20 15:40:00,36.36,36.41,36.35,36.38,166900.0,18.8458,18.8718,18.8407,18.8562,166900.0
2009-11-20 15:50:00,36.38,36.38,36.34,36.34,257500.0,18.8562,18.8562,18.8355,18.8355,257500.0
2009-11-23 09:30:00,36.69,36.98,36.66,36.94,113300.0,19.0169,19.1672,19.0013,19.1465,113300.0
2009-11-23 09:40:00,36.94,36.97,36.87,36.88,105800.0,19.1465,19.162,19.1102,19.1154,105800.0
2009-11-23 09:50:00,36.87,36.95,36.84,36.95,87900.0,19.1102,19.1516,19.0946,19.1516,87900.0
2009-11-23 10:00:00,36.94,37.04,36.91,37.03,95100.0,19.1465,19.1983,19.1309,19.1931,95100.0
2009-11-23 10:10:00,37.03,37.06,37.0,37.05,50900.0,19.1931,19.2087,19.1776,19.2035,50900.0
2009-11-23 10:20:00,37.06,37.09,37.04,37.09,62100.0,19.2087,19.2242,19.1983,19.2242,62100.0
2009-11-23 10:30:00,37.09,37.13,37.08,37.13,55500.0,19.2242,19.2449,19.219,19.2449,55500.0
2009-11-23 10:40:00,37.13,37.13,37.06,37.09,60700.0,19.2449,19.2449,19.2087,19.2242,60700.0
2009-11-23 10:50:00,37.09,37.09,37.03,37.06,58900.0,19.2242,19.2242,19.1931,19.2087,58900.0
2009-11-23 11:00:00,37.05,37.06,37.0,37.03,61100.0,19.2035,19.2087,19.1776,19.1931,61100.0
2009-11-23 11:10:00,37.03,37.03,37.01,37.02,28000.0,19.1931,19.1931,19.1827,19.1879,28000.0
2009-11-23 11:20:00,37.02,37.04,37.01,37.02,37200.0,19.1879,19.1983,19.1827,19.1879,37200.0
2009-11-23 11:30:00,37.03,37.05,37.03,37.04,43600.0,19.1931,19.2035,19.1931,19.1983,43600.0
2009-11-23 11:40:00,37.04,37.04,37.02,37.03,50200.0,19.1983,19.1983,19.1879,19.1931,50200.0
2009-11-23 11:50:00,37.03,37.03,36.97,36.99,65200.0,19.1931,19.1931,19.162,19.1724,65200.0
2009-11-23 12:00:00,36.99,37.0,36.97,36.98,93100.0,19.1724,19.1776,19.162,19.1672,93100.0
2009-11-23 12:10:00,36.98,37.0,36.97,36.98,31600.0,19.1672,19.1776,19.162,19.1672,31600.0
2009-11-23 12:20:00,36.98,37.0,36.93,36.93,95900.0,19.1672,19.1776,19.1413,19.1413,95900.0
2009-11-23 12:30:00,36.93,36.93,36.9,36.91,41900.0,19.1413,19.1413,19.1257,19.1309,41900.0
2009-11-23 12:40:00,36.92,36.92,36.9,36.91,19500.0,19.1361,19.1361,19.1257,19.1309,19500.0
2009-11-23 12:50:00,36.91,36.95,36.9,36.94,47100.0,19.1309,19.1516,19.1257,19.1465,47100.0
2009-11-23 13:00:00,36.95,36.96,36.94,36.96,23600.0,19.1516,19.1568,19.1465,19.1568,23600.0
2009-11-23 13:10:00,36.96,36.98,36.95,36.98,58900.0,19.1568,19.1672,19.1516,19.1672,58900.0
2009-11-23 13:20:00,36.98,36.99,36.95,36.95,43500.0,19.1672,19.1724,19.1516,19.1516,43500.0
2009-11-23 13:30:00,36.95,36.96,36.9,36.92,58400.0,19.1516,19.1568,19.1257,19.1361,58400.0
2009-11-23 13:40:00,36.92,36.92,36.84,36.84,43500.0,19.1361,19.1361,19.0946,19.0946,43500.0
2009-11-23 13:50:00,36.84,36.84,36.8,36.8,38600.0,19.0946,19.0946,19.0739,19.0739,38600.0
2009-11-23 14:00:00,36.8,36.81,36.78,36.8,65400.0,19.0739,19.0791,19.0635,19.0739,65400.0
2009-11-23 14:10:00,36.8,36.8,36.78,36.8,50500.0,19.0739,19.0739,19.0635,19.0739,50500.0
2009-11-23 14:20:00,36.79,36.8,36.79,36.79,54800.0,19.0687,19.0739,19.0687,19.0687,54800.0
2009-11-23 14:30:00,36.79,36.81,36.79,36.81,61900.0,19.0687,19.0791,19.0687,19.0791,61900.0
2009-11-23 14:40:00,36.81,36.81,36.8,36.8,48600.0,19.0791,19.0791,19.0739,19.0739,48600.0
2009-11-23 14:50:00,36.8,36.81,36.75,36.75,65200.0,19.0739,19.0791,19.048,19.048,65200.0
2009-11-23 15:00:00,36.75,36.82,36.75,36.81,93500.0,19.048,19.0843,19.048,19.0791,93500.0
2009-11-23 15:10:00,36.81,36.82,36.79,36.8,53300.0,19.0791,19.0843,19.0687,19.0739,53300.0
2009-11-23 15:20:00,36.8,36.81,36.78,36.78,69400.0,19.0739,19.0791,19.0635,19.0635,69400.0
2009-11-23 15:30:00,36.78,36.8,36.68,36.68,134500.0,19.0635,19.0739,19.0117,19.0117,134500.0
2009-11-23 15:40:00,36.69,36.71,36.68,36.7,229400.0,19.0169,19.0272,19.0117,19.0221,229400.0
2009-11-23 15:50:00,36.71,36.79,36.7,36.78,356400.0,19.0272,19.0687,19.0221,19.0635,356400.0
2009-11-24 09:30:00,36.76,36.85,36.72,36.83,130600.0,19.0532,19.0998,19.0324,19.0894,130600.0
2009-11-24 09:40:00,36.83,36.9,36.75,36.81,97900.0,19.0894,19.1257,19.048,19.0791,97900.0
2009-11-24 09:50:00,36.82,36.82,36.74,36.74,128800.0,19.0843,19.0843,19.0428,19.0428,128800.0
2009-11-24 10:00:00,36.75,36.98,36.72,36.86,256400.0,19.048,19.1672,19.0324,19.105,256400.0
2009-11-24 10:10:00,36.86,36.97,36.82,36.96,78400.0,19.105,19.162,19.0843,19.1568,78400.0
2009-11-24 10:20:00,36.95,36.96,36.91,36.94,55000.0,19.1516,19.1568,19.1309,19.1465,55000.0
2009-11-24 10:30:00,36.94,37.04,36.94,37.04,102500.0,19.1465,19.1983,19.1465,19.1983,102500.0
2009-11-24 10:40:00,37.04,37.18,37.04,37.13,126900.0,19.1983,19.2709,19.1983,19.2449,126900.0
2009-11-24 10:50:00,37.13,37.14,37.05,37.06,44300.0,19.2449,19.2501,19.2035,19.2087,44300.0
2009-11-24 11:00:00,37.06,37.06,37.0,37.01,51000.0,19.2087,19.2087,19.1776,19.1827,51000.0
2009-11-24 11:10:00,37.01,37.02,36.92,36.92,56800.0,19.1827,19.1879,19.1361,19.1361,56800.0
2009-11-24 11:20:00,36.91,36.92,36.85,36.86,77900.0,19.1309,19.1361,19.0998,19.105,77900.0
2009-11-24 11:30:00,36.86,36.89,36.83,36.89,79000.0,19.105,19.1205,19.0894,19.1205,79000.0
2009-11-24 11:40:00,36.88,36.96,36.88,36.95,73300.0,19.1154,19.1568,19.1154,19.1516,73300.0
2009-11-24 11:50:00,36.96,36.98,36.91,36.97,54700.0,19.1568,19.1672,19.1309,19.162,54700.0
2009-11-24 12:00:00,36.97,37.01,36.95,36.99,66000.0,19.162,19.1827,19.1516,19.1724,66000.0
2009-11-24 12:10:00,36.99,37.01,36.94,36.95,33100.0,19.1724,19.1827,19.1465,19.1516,33100.0
2009-11-24 12:20:00,36.95,36.96,36.92,36.92,38000.0,19.1516,19.1568,19.1361,19.1361,38000.0
2009-11-24 12:30:00,36.92,36.96,36.9,36.93,48800.0,19.1361,19.1568,19.1257,19.1413,48800.0
2009-11-24 12:40:00,36.93,36.94,36.83,36.85,62700.0,19.1413,19.1465,19.0894,19.0998,62700.0
2009-11-24 12:50:00,36.84,36.85,36.8,36.81,47400.0,19.0946,19.0998,19.0739,19.0791,47400.0
2009-11-24 13:00:00,36.81,36.89,36.8,36.88,54200.0,19.0791,19.1205,19.0739,19.1154,54200.0
2009-11-24 13:10:00,36.88,36.89,36.86,36.88,70300.0,19.1154,19.1205,19.105,19.1154,70300.0
2009-11-24 13:20:00,36.87,36.89,36.86,36.87,31200.0,19.1102,19.1205,19.105,19.1102,31200.0
2009-11-24 13:30:00,36.87,36.88,36.85,36.85,61700.0,19.1102,19.1154,19.0998,19.0998,61700.0
2009-11-24 13:40:00,36.86,36.87,36.85,36.86,44100.0,19.105,19.1102,19.0998,19.105,44100.0
2009-11-24 13:50:00,36.85,36.87,36.82,36.87,68600.0,19.0998,19.1102,19.0843,19.1102,68600.0
2009-11-24 14:00:00,36.87,36.95,36.87,36.95,71500.0,19.1102,19.1516,19.1102,19.1516,71500.0
2009-11-24 14:10:00,36.95,36.98,36.94,36.97,54500.0,19.1516,19.1672,19.1465,19.162,54500.0
2009-11-24 14:20:00,36.97,37.01,36.95,36.98,72400.0,19.162,19.1827,19.1516,19.1672,72400.0
2009-11-24 14:30:00,36.98,37.0,36.97,36.98,52300.0,19.1672,19.1776,19.162,19.1672,52300.0
2009-11-24 14:40:00,36.99,37.07,36.98,37.07,64900.0,19.1724,19.2138,19.1672,19.2138,64900.0
2009-11-24 14:50:00,37.07,37.08,37.04,37.05,56700.0,19.2138,19.219,19.1983,19.2035,56700.0
2009-11-24 15:00:00,37.04,37.05,37.01,37.02,45700.0,19.1983,19.2035,19.1827,19.1879,45700.0
2009-11-24 15:10:00,37.01,37.03,37.0,37.01,78900.0,19.1827,19.1931,19.1776,19.1827,78900.0
2009-11-24 15:20:00,37.01,37.01,36.99,37.0,75700.0,19.1827,19.1827,19.1724,19.1776,75700.0
2009-11-24 15:30:00,36.99,37.0,36.9,36.92,174700.0,19.1724,19.1776,19.1257,19.1361,174700.0
2009-11-24 15:40:00,36.91,36.93,36.88,36.93,224900.0,19.1309,19.1413,19.1154,19.1413,224900.0
2009-11-24 15:50:00,36.92,37.01,36.92,36.99,372300.0,19.1361,19.1827,19.1361,19.1724,372300.0
2009-11-25 09:30:00,36.61,36.84,36.6,36.77,26400.0,19.2011,19.3218,19.1959,19.285,26400.0
2009-11-25 09:40:00,36.75,36.75,36.55,36.56,116800.0,19.2746,19.2746,19.1697,19.1749,116800.0
2009-11-25 09:50:00,36.56,36.56,36.41,36.43,120300.0,19.1749,19.1749,19.0962,19.1067,120300.0
2009-11-25 10:00:00,36.44,36.48,36.38,36.43,170900.0,19.112,19.1329,19.0805,19.1067,170900.0
2009-11-25 10:10:00,36.43,36.43,36.41,36.43,70700.0,19.1067,19.1067,19.0962,19.1067,70700.0
2009-11-25 10:20:00,36.43,36.48,36.39,36.48,165600.0,19.1067,19.1329,19.0857,19.1329,165600.0
2009-11-25 10:30:00,36.48,36.53,36.48,36.52,79000.0,19.1329,19.1592,19.1329,19.1539,79000.0
2009-11-25 10:40:00,36.51,36.6,36.51,36.57,85100.0,19.1487,19.1959,19.1487,19.1802,85100.0
2009-11-25 10:50:00,36.57,36.58,36.48,36.49,87700.0,19.1802,19.1854,19.1329,19.1382,87700.0
2009-11-25 11:00:00,36.48,36.53,36.48,36.51,130000.0,19.1329,19.1592,19.1329,19.1487,130000.0
2009-11-25 11:10:00,36.51,36.58,36.48,36.57,59100.0,19.1487,19.1854,19.1329,19.1802,59100.0
2009-11-25 11:20:00,36.57,36.6,36.57,36.6,34800.0,19.1802,19.1959,19.1802,19.1959,34800.0
2009-11-25 11:30:00,36.6,36.62,36.53,36.53,74000.0,19.1959,19.2064,19.1592,19.1592,74000.0
2009-11-25 11:40:00,36.54,36.56,36.53,36.53,47500.0,19.1644,19.1749,19.1592,19.1592,47500.0
2009-11-25 11:50:00,36.53,36.58,36.53,36.57,39300.0,19.1592,19.1854,19.1592,19.1802,39300.0
2009-11-25 12:00:00,36.57,36.59,36.56,36.57,46400.0,19.1802,19.1906,19.1749,19.1802,46400.0
2009-11-25 12:10:00,36.57,36.59,36.55,36.57,93500.0,19.1802,19.1906,19.1697,19.1802,93500.0
2009-11-25 12:20:00,36.56,36.66,36.56,36.66,67300.0,19.1749,19.2274,19.1749,19.2274,67300.0
2009-11-25 12:30:00,36.65,36.66,36.64,36.64,44500.0,19.2221,19.2274,19.2169,19.2169,44500.0
2009-11-25 12:40:00,36.64,36.68,36.64,36.68,22800.0,19.2169,19.2378,19.2169,19.2378,22800.0
2009-11-25 12:50:00,36.68,36.71,36.67,36.71,35400.0,19.2378,19.2536,19.2326,19.2536,35400.0
2009-11-25 13:00:00,36.7,36.76,36.7,36.76,43200.0,19.2483,19.2798,19.2483,19.2798,43200.0
2009-11-25 13:10:00,36.76,36.79,36.75,36.79,52800.0,19.2798,19.2955,19.2746,19.2955,52800.0
2009-11-25 13:20:00,36.79,36.81,36.77,36.78,63800.0,19.2955,19.306,19.285,19.2903,63800.0
2009-11-25 13:30:00,36.78,36.82,36.77,36.81,57000.0,19.2903,19.3113,19.285,19.306,57000.0
2009-11-25 13:40:00,36.81,36.84,36.79,36.84,69100.0,19.306,19.3218,19.2955,19.3218,69100.0
2009-11-25 13:50:00,36.84,36.86,36.78,36.85,132800.0,19.3218,19.3323,19.2903,19.327,132800.0
2009-11-25 14:00:00,36.84,36.85,36.75,36.78,59200.0,19.3218,19.327,19.2746,19.2903,59200.0
2009-11-25 14:10:00,36.78,36.8,36.76,36.77,44700.0,19.2903,19.3008,19.2798,19.285,44700.0
2009-11-25 14:20:00,36.77,36.8,36.76,36.8,34100.0,19.285,19.3008,19.2798,19.3008,34100.0
2009-11-25 14:30:00,36.8,36.81,36.77,36.79,35300.0,19.3008,19.306,19.285,19.2955,35300.0
2009-11-25 14:40:00,36.8,36.88,36.79,36.87,58300.0,19.3008,19.3427,19.2955,19.3375,58300.0
2009-11-25 14:50:00,36.87,36.89,36.86,36.89,64000.0,19.3375,19.348,19.3323,19.348,64000.0
2009-11-25 15:00:00,36.89,36.89,36.82,36.82,53300.0,19.348,19.348,19.3113,19.3113,53300.0
2009-11-25 15:10:00,36.83,36.84,36.77,36.8,47900.0,19.3165,19.3218,19.285,19.3008,47900.0
2009-11-25 15:20:00,36.8,36.81,36.78,36.78,40000.0,19.3008,19.306,19.2903,19.2903,40000.0
2009-11-25 15:30:00,36.79,36.79,36.74,36.74,90000.0,19.2955,19.2955,19.2693,19.2693,90000.0
2009-11-25 15:40:00,36.75,36.77,36.74,36.75,136700.0,19.2746,19.285,19.2693,19.2746,136700.0
2009-11-25 15:50:00,36.76,36.76,36.73,36.75,218500.0,19.2798,19.2798,19.2641,19.2746,218500.0
2009-11-27 09:30:00,36.27,36.27,36.0,36.0,113900.0,19.0228,19.0228,18.8812,18.8812,113900.0
2009-11-27 09:40:00,36.0,36.11,35.98,36.11,131200.0,18.8812,18.9389,18.8707,18.9389,131200.0
2009-11-27 09:50:00,36.11,36.19,36.1,36.15,45700.0,18.9389,18.9808,18.9336,18.9599,45700.0
2009-11-27 10:00:00,36.15,36.25,36.11,36.14,67900.0,18.9599,19.0123,18.9389,18.9546,67900.0
2009-11-27 10:10:00,36.15,36.2,36.12,36.14,47800.0,18.9599,18.9861,18.9441,18.9546,47800.0
2009-11-27 10:20:00,36.14,36.21,36.11,36.16,79600.0,18.9546,18.9913,18.9389,18.9651,79600.0
2009-11-27 10:30:00,36.16,36.22,36.1,36.21,49100.0,18.9651,18.9966,18.9336,18.9913,49100.0
2009-11-27 10:40:00,36.22,36.39,36.2,36.39,47400.0,18.9966,19.0857,18.9861,19.0857,47400.0
2009-11-27 10:50:00,36.38,36.45,36.38,36.45,45700.0,19.0805,19.1172,19.0805,19.1172,45700.0
2009-11-27 11:00:00,36.45,36.49,36.36,36.37,59000.0,19.1172,19.1382,19.07,19.0753,59000.0
2009-11-27 11:10:00,36.37,36.37,36.19,36.19,57100.0,19.0753,19.0753,18.9808,18.9808,57100.0
2009-11-27 11:20:00,36.2,36.2,36.14,36.16,38100.0,18.9861,18.9861,18.9546,18.9651,38100.0
2009-11-27 11:30:00,36.15,36.15,36.13,36.15,22000.0,18.9599,18.9599,18.9494,18.9599,22000.0
2009-11-27 11:40:00,36.14,36.17,36.14,36.15,40100.0,18.9546,18.9704,18.9546,18.9599,40100.0
2009-11-27 11:50:00,36.14,36.16,36.12,36.12,29600.0,18.9546,18.9651,18.9441,18.9441,29600.0
2009-11-27 12:00:00,36.13,36.14,36.1,36.11,59200.0,18.9494,18.9546,18.9336,18.9389,59200.0
2009-11-27 12:10:00,36.12,36.15,36.1,36.11,27300.0,18.9441,18.9599,18.9336,18.9389,27300.0
2009-11-27 12:20:00,36.12,36.13,36.08,36.12,35000.0,18.9441,18.9494,18.9232,18.9441,35000.0
2009-11-27 12:30:00,36.12,36.15,36.12,36.15,32900.0,18.9441,18.9599,18.9441,18.9599,32900.0
2009-11-27 12:40:00,36.15,36.29,36.14,36.28,53100.0,18.9599,19.0333,18.9546,19.0281,53100.0
2009-11-27 12:50:00,36.29,36.29,36.1,36.13,123900.0,19.0333,19.0333,18.9336,18.9494,123900.0
2009-11-30 09:30:00,36.2,36.25,36.06,36.21,121900.0,18.9861,19.0123,18.9127,18.9913,121900.0
2009-11-30 09:40:00,36.19,36.38,36.14,36.28,96700.0,18.9808,19.0805,18.9546,19.0281,96700.0
2009-11-30 09:50:00,36.26,36.28,36.14,36.27,48600.0,19.0176,19.0281,18.9546,19.0228,48600.0
2009-11-30 10:00:00,36.28,36.29,36.24,36.28,56000.0,19.0281,19.0333,19.0071,19.0281,56000.0
2009-11-30 10:10:00,36.26,36.27,36.23,36.24,57000.0,19.0176,19.0228,19.0018,19.0071,57000.0
2009-11-30 10:20:00,36.24,36.26,36.19,36.24,36800.0,19.0071,19.0176,18.9808,19.0071,36800.0
2009-11-30 10:30:00,36.25,36.27,36.2,36.21,30900.0,19.0123,19.0228,18.9861,18.9913,30900.0
2009-11-30 10:40:00,36.2,36.22,36.15,36.17,45200.0,18.9861,18.9966,18.9599,18.9704,45200.0
2009-11-30 10:50:00,36.17,36.23,36.15,36.22,25300.0,18.9704,19.0018,18.9599,18.9966,25300.0
2009-11-30 11:00:00,36.23,36.25,36.16,36.25,64500.0,19.0018,19.0123,18.9651,19.0123,64500.0
2009-11-30 11:10:00,36.24,36.24,36.15,36.17,43400.0,19.0071,19.0071,18.9599,18.9704,43400.0
2009-11-30 11:20:00,36.17,36.18,36.13,36.14,31300.0,18.9704,18.9756,18.9494,18.9546,31300.0
2009-11-30 11:30:00,36.13,36.14,36.08,36.11,59600.0,18.9494,18.9546,18.9232,18.9389,59600.0
2009-11-30 11:40:00,36.11,36.15,36.1,36.12,55400.0,18.9389,18.9599,18.9336,18.9441,55400.0
2009-11-30 11:50:00,36.12,36.14,36.09,36.13,34900.0,18.9441,18.9546,18.9284,18.9494,34900.0
2009-11-30 12:00:00,36.14,36.19,36.13,36.17,21600.0,18.9546,18.9808,18.9494,18.9704,21600.0
2009-11-30 12:10:00,36.16,36.2,36.15,36.17,52700.0,18.9651,18.9861,18.9599,18.9704,52700.0
2009-11-30 12:20:00,36.16,36.17,36.15,36.15,20200.0,18.9651,18.9704,18.9599,18.9599,20200.0
2009-11-30 12:30:00,36.15,36.16,36.1,36.14,53700.0,18.9599,18.9651,18.9336,18.9546,53700.0
2009-11-30 12:40:00,36.15,36.23,36.12,36.23,76800.0,18.9599,19.0018,18.9441,19.0018,76800.0
2009-11-30 12:50:00,36.23,36.23,36.2,36.22,46000.0,19.0018,19.0018,18.9861,18.9966,46000.0
2009-11-30 13:00:00,36.22,36.28,36.22,36.26,42000.0,18.9966,19.0281,18.9966,19.0176,42000.0
2009-11-30 13:10:00,36.25,36.28,36.25,36.28,54600.0,19.0123,19.0281,19.0123,19.0281,54600.0
2009-11-30 13:20:00,36.28,36.29,36.25,36.28,74800.0,19.0281,19.0333,19.0123,19.0281,74800.0
2009-11-30 13:30:00,36.29,36.32,36.28,36.29,22100.0,19.0333,19.049,19.0281,19.0333,22100.0
2009-11-30 13:40:00,36.29,36.32,36.28,36.31,49900.0,19.0333,19.049,19.0281,19.0438,49900.0
2009-11-30 13:50:00,36.31,36.33,36.27,36.28,48400.0,19.0438,19.0543,19.0228,19.0281,48400.0
2009-11-30 14:00:00,36.28,36.31,36.27,36.31,66000.0,19.0281,19.0438,19.0228,19.0438,66000.0
2009-11-30 14:10:00,36.31,36.34,36.3,36.31,71300.0,19.0438,19.0595,19.0385,19.0438,71300.0
2009-11-30 14:20:00,36.31,36.31,36.28,36.29,53700.0,19.0438,19.0438,19.0281,19.0333,53700.0
2009-11-30 14:30:00,36.29,36.35,36.29,36.35,79600.0,19.0333,19.0648,19.0333,19.0648,79600.0
2009-11-30 14:40:00,36.35,36.37,36.33,36.35,51400.0,19.0648,19.0753,19.0543,19.0648,51400.0
2009-11-30 14:50:00,36.34,36.35,36.3,36.32,47700.0,19.0595,19.0648,19.0385,19.049,47700.0
2009-11-30 15:00:00,36.32,36.35,36.29,36.35,51500.0,19.049,19.0648,19.0333,19.0648,51500.0
2009-11-30 15:10:00,36.35,36.44,36.33,36.41,83000.0,19.0648,19.112,19.0543,19.0962,83000.0
2009-11-30 15:20:00,36.4,36.46,36.4,36.42,85300.0,19.091,19.1225,19.091,19.1015,85300.0
2009-11-30 15:30:00,36.41,36.46,36.41,36.44,109900.0,19.0962,19.1225,19.0962,19.112,109900.0
2009-11-30 15:40:00,36.44,36.46,36.34,36.36,136200.0,19.112,19.1225,19.0595,19.07,136200.0
2009-11-30 15:50:00,36.35,36.44,36.35,36.38,222000.0,19.0648,19.112,19.0648,19.0805,222000.0
2009-12-01 09:30:00,36.62,36.83,36.57,36.8,74000.0,19.2064,19.3165,19.1802,19.3008,74000.0
2009-12-01 09:40:00,36.8,36.9,36.8,36.88,85800.0,19.3008,19.3532,19.3008,19.3427,85800.0
2009-12-01 09:50:00,36.88,36.95,36.85,36.92,114200.0,19.3427,19.3795,19.327,19.3637,114200.0
2009-12-01 10:00:00,36.9,36.97,36.84,36.87,120100.0,19.3532,19.3899,19.3218,19.3375,120100.0
2009-12-01 10:10:00,36.87,36.94,36.82,36.88,98200.0,19.3375,19.3742,19.3113,19.3427,98200.0
2009-12-01 10:20:00,36.89,36.95,36.85,36.93,47300.0,19.348,19.3795,19.327,19.369,47300.0
2009-12-01 10:30:00,36.93,36.98,36.87,36.87,73600.0,19.369,19.3952,19.3375,19.3375,73600.0
2009-12-01 10:40:00,36.87,36.95,36.86,36.94,37500.0,19.3375,19.3795,19.3323,19.3742,37500.0
2009-12-01 10:50:00,36.94,36.97,36.91,36.97,39700.0,19.3742,19.3899,19.3585,19.3899,39700.0
2009-12-01 11:00:00,36.97,37.06,36.96,37.04,88300.0,19.3899,19.4371,19.3847,19.4267,88300.0
2009-12-01 11:10:00,37.04,37.07,37.02,37.06,61100.0,19.4267,19.4424,19.4162,19.4371,61100.0
2009-12-01 11:20:00,37.06,37.09,37.04,37.06,89500.0,19.4371,19.4529,19.4267,19.4371,89500.0
2009-12-01 11:30:00,37.07,37.1,37.07,37.1,51000.0,19.4424,19.4581,19.4424,19.4581,51000.0
2009-12-01 11:40:00,37.1,37.11,37.09,37.1,46600.0,19.4581,19.4634,19.4529,19.4581,46600.0
2009-12-01 11:50:00,37.1,37.18,37.1,37.16,68000.0,19.4581,19.5001,19.4581,19.4896,68000.0
2009-12-01 12:00:00,37.17,37.22,37.15,37.18,68000.0,19.4948,19.5211,19.4843,19.5001,68000.0
2009-12-01 12:10:00,37.19,37.19,37.16,37.17,68000.0,19.5053,19.5053,19.4896,19.4948,68000.0
2009-12-01 12:20:00,37.18,37.2,37.15,37.17,44300.0,19.5001,19.5106,19.4843,19.4948,44300.0
2009-12-01 12:30:00,37.17,37.17,37.1,37.1,55800.0,19.4948,19.4948,19.4581,19.4581,55800.0
2009-12-01 12:40:00,37.1,37.12,37.1,37.11,32800.0,19.4581,19.4686,19.4581,19.4634,32800.0
2009-12-01 12:50:00,37.1,37.12,37.1,37.11,43900.0,19.4581,19.4686,19.4581,19.4634,43900.0
2009-12-01 13:00:00,37.11,37.11,37.08,37.09,41400.0,19.4634,19.4634,19.4476,19.4529,41400.0
2009-12-01 13:10:00,37.1,37.14,37.08,37.14,46200.0,19.4581,19.4791,19.4476,19.4791,46200.0
2009-12-01 13:20:00,37.14,37.18,37.13,37.17,80300.0,19.4791,19.5001,19.4739,19.4948,80300.0
2009-12-01 13:30:00,37.17,37.21,37.17,37.19,89800.0,19.4948,19.5158,19.4948,19.5053,89800.0
2009-12-01 13:40:00,37.18,37.23,37.18,37.23,54700.0,19.5001,19.5263,19.5001,19.5263,54700.0
2009-12-01 13:50:00,37.22,37.23,37.19,37.19,50400.0,19.5211,19.5263,19.5053,19.5053,50400.0
2009-12-01 14:00:00,37.2,37.21,37.19,37.2,153000.0,19.5106,19.5158,19.5053,19.5106,153000.0
2009-12-01 14:10:00,37.19,37.21,37.18,37.18,42500.0,19.5053,19.5158,19.5001,19.5001,42500.0
2009-12-01 14:20:00,37.19,37.21,37.18,37.19,54700.0,19.5053,19.5158,19.5001,19.5053,54700.0
2009-12-01 14:30:00,37.19,37.2,37.17,37.18,56900.0,19.5053,19.5106,19.4948,19.5001,56900.0
2009-12-01 14:40:00,37.17,37.2,37.15,37.16,89100.0,19.4948,19.5106,19.4843,19.4896,89100.0
2009-12-01 14:50:00,37.16,37.16,37.06,37.07,118000.0,19.4896,19.4896,19.4371,19.4424,118000.0
2009-12-01 15:00:00,37.07,37.11,37.06,37.1,99400.0,19.4424,19.4634,19.4371,19.4581,99400.0
2009-12-01 15:10:00,37.1,37.16,37.09,37.15,104300.0,19.4581,19.4896,19.4529,19.4843,104300.0
2009-12-01 15:20:00,37.15,37.16,37.13,37.14,90100.0,19.4843,19.4896,19.4739,19.4791,90100.0
2009-12-01 15:30:00,37.13,37.14,37.08,37.13,128200.0,19.4739,19.4791,19.4476,19.4739,128200.0
2009-12-01 15:40:00,37.13,37.2,37.12,37.19,108800.0,19.4739,19.5106,19.4686,19.5053,108800.0
2009-12-01 15:50:00,37.19,37.2,37.17,37.18,255900.0,19.5053,19.5106,19.4948,19.5001,255900.0
2009-12-02 09:30:00,37.1,37.32,37.06,37.31,134400.0,19.4581,19.5735,19.4371,19.5683,134400.0
2009-12-02 09:40:00,37.33,37.38,37.21,37.27,130800.0,19.5788,19.605,19.5158,19.5473,130800.0
2009-12-02 09:50:00,37.27,37.33,37.24,37.31,178700.0,19.5473,19.5788,19.5316,19.5683,178700.0
2009-12-02 10:00:00,37.3,37.42,37.3,37.41,165500.0,19.563,19.626,19.563,19.6207,165500.0
2009-12-02 10:10:00,37.41,37.63,37.39,37.63,167900.0,19.6207,19.7361,19.6102,19.7361,167900.0
2009-12-02 10:20:00,37.62,37.67,37.59,37.66,88800.0,19.7309,19.7571,19.7151,19.7518,88800.0
2009-12-02 10:30:00,37.66,37.66,37.58,37.61,119600.0,19.7518,19.7518,19.7099,19.7256,119600.0
2009-12-02 10:40:00,37.61,37.68,37.6,37.66,89500.0,19.7256,19.7623,19.7204,19.7518,89500.0
2009-12-02 10:50:00,37.67,37.72,37.64,37.66,88100.0,19.7571,19.7833,19.7413,19.7518,88100.0
2009-12-02 11:00:00,37.66,37.66,37.57,37.6,46700.0,19.7518,19.7518,19.7046,19.7204,46700.0
2009-12-02 11:10:00,37.6,37.61,37.52,37.56,77300.0,19.7204,19.7256,19.6784,19.6994,77300.0
2009-12-02 11:20:00,37.56,37.56,37.51,37.51,62300.0,19.6994,19.6994,19.6732,19.6732,62300.0
2009-12-02 11:30:00,37.52,37.57,37.51,37.56,100900.0,19.6784,19.7046,19.6732,19.6994,100900.0
2009-12-02 11:40:00,37.56,37.63,37.55,37.63,110100.0,19.6994,19.7361,19.6941,19.7361,110100.0
2009-12-02 11:50:00,37.63,37.65,37.58,37.65,84500.0,19.7361,19.7466,19.7099,19.7466,84500.0
2009-12-02 12:00:00,37.65,37.65,37.61,37.62,44000.0,19.7466,19.7466,19.7256,19.7309,44000.0
2009-12-02 12:10:00,37.62,37.69,37.61,37.64,107100.0,19.7309,19.7676,19.7256,19.7413,107100.0
2009-12-02 12:20:00,37.64,37.65,37.57,37.62,116100.0,19.7413,19.7466,19.7046,19.7309,116100.0
2009-12-02 12:30:00,37.62,37.65,37.61,37.65,62200.0,19.7309,19.7466,19.7256,19.7466,62200.0
2009-12-02 12:40:00,37.65,37.66,37.63,37.63,81400.0,19.7466,19.7518,19.7361,19.7361,81400.0
2009-12-02 12:50:00,37.63,37.63,37.57,37.6,37800.0,19.7361,19.7361,19.7046,19.7204,37800.0
2009-12-02 13:00:00,37.59,37.6,37.53,37.57,48400.0,19.7151,19.7204,19.6837,19.7046,48400.0
2009-12-02 13:10:00,37.56,37.61,37.55,37.61,52800.0,19.6994,19.7256,19.6941,19.7256,52800.0
2009-12-02 13:20:00,37.6,37.62,37.58,37.61,46400.0,19.7204,19.7309,19.7099,19.7256,46400.0
2009-12-02 13:30:00,37.61,37.61,37.58,37.59,39000.0,19.7256,19.7256,19.7099,19.7151,39000.0
2009-12-02 13:40:00,37.59,37.62,37.58,37.62,40100.0,19.7151,19.7309,19.7099,19.7309,40100.0
2009-12-02 13:50:00,37.62,37.64,37.59,37.64,46500.0,19.7309,19.7413,19.7151,19.7413,46500.0
2009-12-02 14:00:00,37.64,37.67,37.62,37.65,108800.0,19.7413,19.7571,19.7309,19.7466,108800.0
2009-12-02 14:10:00,37.65,37.7,37.63,37.67,76100.0,19.7466,19.7728,19.7361,19.7571,76100.0
2009-12-02 14:20:00,37.68,37.74,37.67,37.71,106800.0,19.7623,19.7938,19.7571,19.7781,106800.0
2009-12-02 14:30:00,37.71,37.77,37.7,37.77,52600.0,19.7781,19.8095,19.7728,19.8095,52600.0
2009-12-02 14:40:00,37.77,37.78,37.75,37.75,51000.0,19.8095,19.8148,19.799,19.799,51000.0
2009-12-02 14:50:00,37.75,37.81,37.75,37.78,117600.0,19.799,19.8305,19.799,19.8148,117600.0
2009-12-02 15:00:00,37.79,37.81,37.77,37.81,109200.0,19.82,19.8305,19.8095,19.8305,109200.0
2009-12-02 15:10:00,37.81,37.83,37.8,37.82,64300.0,19.8305,19.841,19.8253,19.8357,64300.0
2009-12-02 15:20:00,37.81,37.86,37.81,37.86,82100.0,19.8305,19.8567,19.8305,19.8567,82100.0
2009-12-02 15:30:00,37.86,37.87,37.79,37.79,119100.0,19.8567,19.862,19.82,19.82,119100.0
2009-12-02 15:40:00,37.8,37.88,37.8,37.86,195300.0,19.8253,19.8672,19.8253,19.8567,195300.0
2009-12-02 15:50:00,37.86,37.87,37.8,37.85,311700.0,19.8567,19.862,19.8253,19.8515,311700.0
2009-12-03 09:30:00,37.81,37.97,37.78,37.94,97900.0,19.8305,19.9144,19.8148,19.8987,97900.0
2009-12-03 09:40:00,37.95,38.0,37.91,37.95,107500.0,19.9039,19.9302,19.883,19.9039,107500.0
2009-12-03 09:50:00,37.94,37.95,37.8,37.84,133000.0,19.8987,19.9039,19.8253,19.8462,133000.0
2009-12-03 10:00:00,37.83,37.83,37.68,37.72,192100.0,19.841,19.841,19.7623,19.7833,192100.0
2009-12-03 10:10:00,37.72,37.72,37.6,37.61,110000.0,19.7833,19.7833,19.7204,19.7256,110000.0
2009-12-03 10:20:00,37.63,37.81,37.63,37.8,79300.0,19.7361,19.8305,19.7361,19.8253,79300.0
2009-12-03 10:30:00,37.81,37.81,37.74,37.8,60900.0,19.8305,19.8305,19.7938,19.8253,60900.0
2009-12-03 10:40:00,37.79,37.88,37.75,37.87,110800.0,19.82,19.8672,19.799,19.862,110800.0
2009-12-03 10:50:00,37.86,37.94,37.86,37.91,58600.0,19.8567,19.8987,19.8567,19.883,58600.0
2009-12-03 11:00:00,37.92,37.94,37.85,37.9,67100.0,19.8882,19.8987,19.8515,19.8777,67100.0
2009-12-03 11:10:00,37.9,37.96,37.9,37.95,45100.0,19.8777,19.9092,19.8777,19.9039,45100.0
2009-12-03 11:20:00,37.95,38.0,37.92,38.0,42100.0,19.9039,19.9302,19.8882,19.9302,42100.0
2009-12-03 11:30:00,38.0,38.02,37.9,37.9,106500.0,19.9302,19.9406,19.8777,19.8777,106500.0
2009-12-03 11:40:00,37.91,37.96,37.9,37.93,66000.0,19.883,19.9092,19.8777,19.8934,66000.0
2009-12-03 11:50:00,37.93,37.99,37.92,37.96,39400.0,19.8934,19.9249,19.8882,19.9092,39400.0
2009-12-03 12:00:00,37.96,37.96,37.91,37.92,49000.0,19.9092,19.9092,19.883,19.8882,49000.0
2009-12-03 12:10:00,37.93,37.98,37.92,37.97,32800.0,19.8934,19.9197,19.8882,19.9144,32800.0
2009-12-03 12:20:00,37.98,37.99,37.91,37.94,47400.0,19.9197,19.9249,19.883,19.8987,47400.0
2009-12-03 12:30:00,37.94,37.96,37.92,37.96,36300.0,19.8987,19.9092,19.8882,19.9092,36300.0
2009-12-03 12:40:00,37.96,38.0,37.95,38.0,41500.0,19.9092,19.9302,19.9039,19.9302,41500.0
2009-12-03 12:50:00,38.0,38.04,37.99,38.03,34000.0,19.9302,19.9511,19.9249,19.9459,34000.0
2009-12-03 13:00:00,38.03,38.07,38.03,38.06,104600.0,19.9459,19.9669,19.9459,19.9616,104600.0
2009-12-03 13:10:00,38.05,38.07,38.03,38.05,45300.0,19.9564,19.9669,19.9459,19.9564,45300.0
2009-12-03 13:20:00,38.05,38.05,38.01,38.02,58000.0,19.9564,19.9564,19.9354,19.9406,58000.0
2009-12-03 13:30:00,38.02,38.07,38.01,38.07,68000.0,19.9406,19.9669,19.9354,19.9669,68000.0
2009-12-03 13:40:00,38.06,38.09,38.06,38.07,35100.0,19.9616,19.9774,19.9616,19.9669,35100.0
2009-12-03 13:50:00,38.07,38.08,38.04,38.05,51400.0,19.9669,19.9721,19.9511,19.9564,51400.0
2009-12-03 14:00:00,38.05,38.08,38.04,38.06,47300.0,19.9564,19.9721,19.9511,19.9616,47300.0
2009-12-03 14:10:00,38.05,38.06,38.04,38.05,96400.0,19.9564,19.9616,19.9511,19.9564,96400.0
2009-12-03 14:20:00,38.06,38.06,38.04,38.05,56500.0,19.9616,19.9616,19.9511,19.9564,56500.0
2009-12-03 14:30:00,38.05,38.13,38.04,38.12,81500.0,19.9564,19.9983,19.9511,19.9931,81500.0
2009-12-03 14:40:00,38.13,38.13,38.08,38.11,83400.0,19.9983,19.9983,19.9721,19.9878,83400.0
2009-12-03 14:50:00,38.12,38.12,38.1,38.11,67100.0,19.9931,19.9931,19.9826,19.9878,67100.0
2009-12-03 15:00:00,38.12,38.14,38.11,38.14,38300.0,19.9931,20.0036,19.9878,20.0036,38300.0
2009-12-03 15:10:00,38.14,38.17,38.13,38.16,50800.0,20.0036,20.0193,19.9983,20.0141,50800.0
2009-12-03 15:20:00,38.16,38.18,38.13,38.13,75900.0,20.0141,20.0246,19.9983,19.9983,75900.0
2009-12-03 15:30:00,38.14,38.16,38.07,38.07,80000.0,20.0036,20.0141,19.9669,19.9669,80000.0
2009-12-03 15:40:00,38.08,38.08,37.86,37.86,206900.0,19.9721,19.9721,19.8567,19.8567,206900.0
2009-12-03 15:50:00,37.87,37.88,37.82,37.88,157900.0,19.862,19.8672,19.8357,19.8672,157900.0
2009-12-04 09:30:00,38.18,38.41,38.0,38.38,116700.0,20.0246,20.1452,19.9302,20.1295,116700.0
2009-12-04 09:40:00,38.39,38.4,38.19,38.21,108300.0,20.1347,20.1399,20.0298,20.0403,108300.0
2009-12-04 09:50:00,38.2,38.3,38.18,38.29,81500.0,20.0351,20.0875,20.0246,20.0823,81500.0
2009-12-04 10:00:00,38.29,38.33,38.11,38.17,107500.0,20.0823,20.1032,19.9878,20.0193,107500.0
2009-12-04 10:10:00,38.16,38.16,37.91,37.97,162400.0,20.0141,20.0141,19.883,19.9144,162400.0
2009-12-04 10:20:00,37.97,37.98,37.87,37.94,54200.0,19.9144,19.9197,19.862,19.8987,54200.0
2009-12-04 10:30:00,37.94,37.95,37.81,37.83,92800.0,19.8987,19.9039,19.8305,19.841,92800.0
2009-12-04 10:40:00,37.83,37.85,37.81,37.84,94400.0,19.841,19.8515,19.8305,19.8462,94400.0
2009-12-04 10:50:00,37.85,37.88,37.77,37.83,63400.0,19.8515,19.8672,19.8095,19.841,63400.0
2009-12-04 11:00:00,37.83,37.96,37.79,37.95,54800.0,19.841,19.9092,19.82,19.9039,54800.0
2009-12-04 11:10:00,37.96,37.96,37.88,37.89,36100.0,19.9092,19.9092,19.8672,19.8725,36100.0
2009-12-04 11:20:00,37.88,37.92,37.78,37.78,60000.0,19.8672,19.8882,19.8148,19.8148,60000.0
2009-12-04 11:30:00,37.78,37.81,37.69,37.75,173500.0,19.8148,19.8305,19.7676,19.799,173500.0
2009-12-04 11:40:00,37.75,37.75,37.48,37.53,171200.0,19.799,19.799,19.6574,19.6837,171200.0
2009-12-04 11:50:00,37.54,37.55,37.45,37.46,80400.0,19.6889,19.6941,19.6417,19.6469,80400.0
2009-12-04 12:00:00,37.46,37.51,37.41,37.51,41800.0,19.6469,19.6732,19.6207,19.6732,41800.0
2009-12-04 12:10:00,37.51,37.53,37.45,37.51,33500.0,19.6732,19.6837,19.6417,19.6732,33500.0
2009-12-04 12:20:00,37.51,37.53,37.42,37.43,40200.0,19.6732,19.6837,19.626,19.6312,40200.0
2009-12-04 12:30:00,37.44,37.55,37.44,37.53,48900.0,19.6364,19.6941,19.6364,19.6837,48900.0
2009-12-04 12:40:00,37.53,37.57,37.52,37.55,33100.0,19.6837,19.7046,19.6784,19.6941,33100.0
2009-12-04 12:50:00,37.56,37.61,37.55,37.56,49000.0,19.6994,19.7256,19.6941,19.6994,49000.0
2009-12-04 13:00:00,37.55,37.63,37.54,37.56,31700.0,19.6941,19.7361,19.6889,19.6994,31700.0
2009-12-04 13:10:00,37.56,37.56,37.51,37.55,28500.0,19.6994,19.6994,19.6732,19.6941,28500.0
2009-12-04 13:20:00,37.54,37.56,37.5,37.52,19700.0,19.6889,19.6994,19.6679,19.6784,19700.0
2009-12-04 13:30:00,37.51,37.56,37.49,37.53,37100.0,19.6732,19.6994,19.6627,19.6837,37100.0
2009-12-04 13:40:00,37.53,37.55,37.49,37.49,19800.0,19.6837,19.6941,19.6627,19.6627,19800.0
2009-12-04 13:50:00,37.49,37.49,37.4,37.41,55600.0,19.6627,19.6627,19.6155,19.6207,55600.0
2009-12-04 14:00:00,37.42,37.45,37.34,37.4,83400.0,19.626,19.6417,19.584,19.6155,83400.0
2009-12-04 14:10:00,37.39,37.43,37.35,37.35,35000.0,19.6102,19.6312,19.5892,19.5892,35000.0
2009-12-04 14:20:00,37.36,37.37,37.28,37.36,47800.0,19.5945,19.5997,19.5525,19.5945,47800.0
2009-12-04 14:30:00,37.36,37.49,37.35,37.48,53500.0,19.5945,19.6627,19.5892,19.6574,53500.0
2009-12-04 14:40:00,37.48,37.55,37.47,37.52,44500.0,19.6574,19.6941,19.6522,19.6784,44500.0
2009-12-04 14:50:00,37.52,37.67,37.49,37.61,71400.0,19.6784,19.7571,19.6627,19.7256,71400.0
2009-12-04 15:00:00,37.6,37.66,37.58,37.61,50500.0,19.7204,19.7518,19.7099,19.7256,50500.0
2009-12-04 15:10:00,37.61,37.67,37.6,37.66,51500.0,19.7256,19.7571,19.7204,19.7518,51500.0
2009-12-04 15:20:00,37.66,37.72,37.64,37.66,69200.0,19.7518,19.7833,19.7413,19.7518,69200.0
2009-12-04 15:30:00,37.67,37.76,37.67,37.69,94200.0,19.7571,19.8043,19.7571,19.7676,94200.0
2009-12-04 15:40:00,37.7,37.82,37.67,37.79,115500.0,19.7728,19.8357,19.7571,19.82,115500.0
2009-12-04 15:50:00,37.79,37.79,37.7,37.74,157400.0,19.82,19.82,19.7728,19.7938,157400.0
2009-12-07 09:30:00,37.88,38.0,37.78,37.96,93000.0,19.8672,19.9302,19.8148,19.9092,93000.0
2009-12-07 09:40:00,37.96,38.11,37.95,38.04,125000.0,19.9092,19.9878,19.9039,19.9511,125000.0
2009-12-07 09:50:00,38.04,38.04,37.96,37.98,78400.0,19.9511,19.9511,19.9092,19.9197,78400.0
2009-12-07 10:00:00,37.98,38.03,37.93,37.97,51100.0,19.9197,19.9459,19.8934,19.9144,51100.0
2009-12-07 10:10:00,37.97,38.02,37.97,38.02,31000.0,19.9144,19.9406,19.9144,19.9406,31000.0
2009-12-07 10:20:00,38.01,38.08,38.0,38.08,32000.0,19.9354,19.9721,19.9302,19.9721,32000.0
2009-12-07 10:30:00,38.07,38.12,38.04,38.04,49000.0,19.9669,19.9931,19.9511,19.9511,49000.0
2009-12-07 10:40:00,38.04,38.04,37.98,37.99,18700.0,19.9511,19.9511,19.9197,19.9249,18700.0
2009-12-07 10:50:00,37.99,38.03,37.95,37.96,25000.0,19.9249,19.9459,19.9039,19.9092,25000.0
2009-12-07 11:00:00,37.97,37.97,37.91,37.95,53500.0,19.9144,19.9144,19.883,19.9039,53500.0
2009-12-07 11:10:00,37.95,38.01,37.95,38.0,63700.0,19.9039,19.9354,19.9039,19.9302,63700.0
2009-12-07 11:20:00,38.0,38.03,37.98,38.03,28400.0,19.9302,19.9459,19.9197,19.9459,28400.0
2009-12-07 11:30:00,38.03,38.08,38.01,38.03,32500.0,19.9459,19.9721,19.9354,19.9459,32500.0
2009-12-07 11:40:00,38.02,38.05,38.0,38.04,39100.0,19.9406,19.9564,19.9302,19.9511,39100.0
2009-12-07 11:50:00,38.04,38.1,38.04,38.1,26600.0,19.9511,19.9826,19.9511,19.9826,26600.0
2009-12-07 12:00:00,38.1,38.19,38.09,38.18,52800.0,19.9826,20.0298,19.9774,20.0246,52800.0
2009-12-07 12:10:00,38.18,38.23,38.18,38.2,48500.0,20.0246,20.0508,20.0246,20.0351,48500.0
2009-12-07 12:20:00,38.19,38.2,38.17,38.18,36200.0,20.0298,20.0351,20.0193,20.0246,36200.0
2009-12-07 12:30:00,38.18,38.28,38.18,38.25,66100.0,20.0246,20.077,20.0246,20.0613,66100.0
2009-12-07 12:40:00,38.26,38.34,38.25,38.31,52700.0,20.0665,20.1085,20.0613,20.0927,52700.0
2009-12-07 12:50:00,38.32,38.33,38.29,38.33,33600.0,20.098,20.1032,20.0823,20.1032,33600.0
2009-12-07 13:00:00,38.33,38.33,38.3,38.32,22300.0,20.1032,20.1032,20.0875,20.098,22300.0
2009-12-07 13:10:00,38.31,38.41,38.31,38.4,90500.0,20.0927,20.1452,20.0927,20.1399,90500.0
2009-12-07 13:20:00,38.4,38.41,38.37,38.39,76100.0,20.1399,20.1452,20.1242,20.1347,76100.0
2009-12-07 13:30:00,38.4,38.4,38.35,38.37,37800.0,20.1399,20.1399,20.1137,20.1242,37800.0
2009-12-07 13:40:00,38.37,38.38,38.35,38.38,36500.0,20.1242,20.1295,20.1137,20.1295,36500.0
2009-12-07 13:50:00,38.37,38.42,38.35,38.41,67100.0,20.1242,20.1504,20.1137,20.1452,67100.0
2009-12-07 14:00:00,38.41,38.41,38.33,38.34,53400.0,20.1452,20.1452,20.1032,20.1085,53400.0
2009-12-07 14:10:00,38.33,38.39,38.33,38.38,63200.0,20.1032,20.1347,20.1032,20.1295,63200.0
2009-12-07 14:20:00,38.37,38.4,38.35,38.4,59800.0,20.1242,20.1399,20.1137,20.1399,59800.0
2009-12-07 14:30:00,38.39,38.39,38.26,38.28,132900.0,20.1347,20.1347,20.0665,20.077,132900.0
2009-12-07 14:40:00,38.27,38.27,38.2,38.22,84700.0,20.0718,20.0718,20.0351,20.0455,84700.0
2009-12-07 14:50:00,38.21,38.25,38.2,38.25,84400.0,20.0403,20.0613,20.0351,20.0613,84400.0
2009-12-07 15:00:00,38.25,38.26,38.16,38.26,175100.0,20.0613,20.0665,20.0141,20.0665,175100.0
2009-12-07 15:10:00,38.26,38.28,38.21,38.21,46700.0,20.0665,20.077,20.0403,20.0403,46700.0
2009-12-07 15:20:00,38.21,38.22,38.14,38.16,110800.0,20.0403,20.0455,20.0036,20.0141,110800.0
2009-12-07 15:30:00,38.16,38.21,38.14,38.15,68800.0,20.0141,20.0403,20.0036,20.0088,68800.0
2009-12-07 15:40:00,38.15,38.21,38.15,38.18,80300.0,20.0088,20.0403,20.0088,20.0246,80300.0
2009-12-07 15:50:00,38.17,38.22,38.16,38.21,170100.0,20.0193,20.0455,20.0141,20.0403,170100.0
2009-12-08 09:30:00,38.14,38.2,37.83,37.89,156700.0,20.0036,20.0351,19.841,19.8725,156700.0
2009-12-08 09:40:00,37.89,37.95,37.75,37.83,91300.0,19.8725,19.9039,19.799,19.841,91300.0
2009-12-08 09:50:00,37.83,37.92,37.78,37.87,72000.0,19.841,19.8882,19.8148,19.862,72000.0
2009-12-08 10:00:00,37.86,38.05,37.84,38.03,82400.0,19.8567,19.9564,19.8462,19.9459,82400.0
2009-12-08 10:10:00,38.04,38.2,38.04,38.18,206600.0,19.9511,20.0351,19.9511,20.0246,206600.0
2009-12-08 10:20:00,38.19,38.26,38.15,38.2,174100.0,20.0298,20.0665,20.0088,20.0351,174100.0
2009-12-08 10:30:00,38.19,38.3,38.18,38.26,87200.0,20.0298,20.0875,20.0246,20.0665,87200.0
2009-12-08 10:40:00,38.25,38.34,38.19,38.22,134800.0,20.0613,20.1085,20.0298,20.0455,134800.0
2009-12-08 10:50:00,38.22,38.23,38.16,38.22,98500.0,20.0455,20.0508,20.0141,20.0455,98500.0
2009-12-08 11:00:00,38.22,38.39,38.2,38.37,70800.0,20.0455,20.1347,20.0351,20.1242,70800.0
2009-12-08 11:10:00,38.37,38.41,38.34,38.35,75000.0,20.1242,20.1452,20.1085,20.1137,75000.0
2009-12-08 11:20:00,38.35,38.35,38.26,38.3,70000.0,20.1137,20.1137,20.0665,20.0875,70000.0
2009-12-08 11:30:00,38.3,38.35,38.28,38.31,49800.0,20.0875,20.1137,20.077,20.0927,49800.0
2009-12-08 11:40:00,38.31,38.36,38.3,38.31,47800.0,20.0927,20.119,20.0875,20.0927,47800.0
2009-12-08 11:50:00,38.32,38.34,38.29,38.3,62800.0,20.098,20.1085,20.0823,20.0875,62800.0
2009-12-08 12:00:00,38.31,38.36,38.29,38.33,54600.0,20.0927,20.119,20.0823,20.1032,54600.0
2009-12-08 12:10:00,38.33,38.35,38.28,38.29,48600.0,20.1032,20.1137,20.077,20.0823,48600.0
2009-12-08 12:20:00,38.3,38.3,38.21,38.24,52500.0,20.0875,20.0875,20.0403,20.056,52500.0
2009-12-08 12:30:00,38.24,38.24,38.1,38.14,67200.0,20.056,20.056,19.9826,20.0036,67200.0
2009-12-08 12:40:00,38.14,38.18,38.13,38.15,56000.0,20.0036,20.0246,19.9983,20.0088,56000.0
2009-12-08 12:50:00,38.15,38.17,38.15,38.17,61800.0,20.0088,20.0193,20.0088,20.0193,61800.0
2009-12-08 13:00:00,38.18,38.28,38.16,38.27,60900.0,20.0246,20.077,20.0141,20.0718,60900.0
2009-12-08 13:10:00,38.26,38.26,38.17,38.22,30500.0,20.0665,20.0665,20.0193,20.0455,30500.0
2009-12-08 13:20:00,38.22,38.24,38.14,38.18,34900.0,20.0455,20.056,20.0036,20.0246,34900.0
2009-12-08 13:30:00,38.18,38.21,38.17,38.18,27500.0,20.0246,20.0403,20.0193,20.0246,27500.0
2009-12-08 13:40:00,38.18,38.22,38.17,38.22,44000.0,20.0246,20.0455,20.0193,20.0455,44000.0
2009-12-08 13:50:00,38.22,38.22,38.18,38.19,23500.0,20.0455,20.0455,20.0246,20.0298,23500.0
2009-12-08 14:00:00,38.18,38.19,38.12,38.17,38300.0,20.0246,20.0298,19.9931,20.0193,38300.0
2009-12-08 14:10:00,38.16,38.17,38.1,38.12,47000.0,20.0141,20.0193,19.9826,19.9931,47000.0
2009-12-08 14:20:00,38.12,38.12,38.02,38.04,80900.0,19.9931,19.9931,19.9406,19.9511,80900.0
2009-12-08 14:30:00,38.03,38.1,38.03,38.08,74200.0,19.9459,19.9826,19.9459,19.9721,74200.0
2009-12-08 14:40:00,38.09,38.09,38.05,38.08,37400.0,19.9774,19.9774,19.9564,19.9721,37400.0
2009-12-08 14:50:00,38.07,38.09,38.01,38.09,66600.0,19.9669,19.9774,19.9354,19.9774,66600.0
2009-12-08 15:00:00,38.08,38.1,38.06,38.1,46600.0,19.9721,19.9826,19.9616,19.9826,46600.0
2009-12-08 15:10:00,38.09,38.13,38.08,38.11,48300.0,19.9774,19.9983,19.9721,19.9878,48300.0
2009-12-08 15:20:00,38.11,38.14,38.1,38.13,70300.0,19.9878,20.0036,19.9826,19.9983,70300.0
2009-12-08 15:30:00,38.12,38.17,38.09,38.1,72800.0,19.9931,20.0193,19.9774,19.9826,72800.0
2009-12-08 15:40:00,38.1,38.22,38.1,38.18,69700.0,19.9826,20.0455,19.9826,20.0246,69700.0
2009-12-08 15:50:00,38.19,38.19,38.09,38.13,161400.0,20.0298,20.0298,19.9774,19.9983,161400.0
2009-12-09 09:30:00,38.22,38.36,38.22,38.25,60300.0,20.0455,20.119,20.0455,20.0613,60300.0
2009-12-09 09:40:00,38.24,38.25,38.03,38.09,62500.0,20.056,20.0613,19.9459,19.9774,62500.0
2009-12-09 09:50:00,38.09,38.17,38.08,38.16,41100.0,19.9774,20.0193,19.9721,20.0141,41100.0
2009-12-09 10:00:00,38.16,38.17,38.11,38.11,62000.0,20.0141,20.0193,19.9878,19.9878,62000.0
2009-12-09 10:10:00,38.11,38.12,38.03,38.03,53500.0,19.9878,19.9931,19.9459,19.9459,53500.0
2009-12-09 10:20:00,38.03,38.1,38.02,38.09,48100.0,19.9459,19.9826,19.9406,19.9774,48100.0
2009-12-09 10:30:00,38.1,38.12,38.0,38.03,60600.0,19.9826,19.9931,19.9302,19.9459,60600.0
2009-12-09 10:40:00,38.04,38.12,38.02,38.1,66200.0,19.9511,19.9931,19.9406,19.9826,66200.0
2009-12-09 10:50:00,38.1,38.13,38.05,38.11,52200.0,19.9826,19.9983,19.9564,19.9878,52200.0
2009-12-09 11:00:00,38.12,38.18,38.12,38.18,34500.0,19.9931,20.0246,19.9931,20.0246,34500.0
2009-12-09 11:10:00,38.18,38.23,38.14,38.2,49300.0,20.0246,20.0508,20.0036,20.0351,49300.0
2009-12-09 11:20:00,38.19,38.2,38.17,38.17,22700.0,20.0298,20.0351,20.0193,20.0193,22700.0
2009-12-09 11:30:00,38.17,38.17,38.11,38.17,46800.0,20.0193,20.0193,19.9878,20.0193,46800.0
2009-12-09 11:40:00,38.17,38.2,38.17,38.19,32700.0,20.0193,20.0351,20.0193,20.0298,32700.0
2009-12-09 11:50:00,38.2,38.24,38.19,38.2,29900.0,20.0351,20.056,20.0298,20.0351,29900.0
2009-12-09 12:00:00,38.19,38.21,38.17,38.19,21200.0,20.0298,20.0403,20.0193,20.0298,21200.0
2009-12-09 12:10:00,38.18,38.2,38.15,38.15,38500.0,20.0246,20.0351,20.0088,20.0088,38500.0
2009-12-09 12:20:00,38.15,38.15,38.1,38.12,26500.0,20.0088,20.0088,19.9826,19.9931,26500.0
2009-12-09 12:30:00,38.11,38.17,38.11,38.13,24400.0,19.9878,20.0193,19.9878,19.9983,24400.0
2009-12-09 12:40:00,38.12,38.13,38.08,38.08,33300.0,19.9931,19.9983,19.9721,19.9721,33300.0
2009-12-09 12:50:00,38.08,38.11,38.07,38.1,83100.0,19.9721,19.9878,19.9669,19.9826,83100.0
2009-12-09 13:00:00,38.1,38.11,37.94,37.94,100300.0,19.9826,19.9878,19.8987,19.8987,100300.0
2009-12-09 13:10:00,37.94,37.98,37.92,37.96,34800.0,19.8987,19.9197,19.8882,19.9092,34800.0
2009-12-09 13:20:00,37.96,37.97,37.93,37.96,35100.0,19.9092,19.9144,19.8934,19.9092,35100.0
2009-12-09 13:30:00,37.96,37.99,37.95,37.96,36000.0,19.9092,19.9249,19.9039,19.9092,36000.0
2009-12-09 13:40:00,37.96,37.97,37.89,37.94,66300.0,19.9092,19.9144,19.8725,19.8987,66300.0
2009-12-09 13:50:00,37.95,38.01,37.95,37.98,53700.0,19.9039,19.9354,19.9039,19.9197,53700.0
2009-12-09 14:00:00,37.98,38.1,37.97,38.1,63400.0,19.9197,19.9826,19.9144,19.9826,63400.0
2009-12-09 14:10:00,38.09,38.11,38.08,38.09,29600.0,19.9774,19.9878,19.9721,19.9774,29600.0
2009-12-09 14:20:00,38.09,38.1,38.02,38.04,33200.0,19.9774,19.9826,19.9406,19.9511,33200.0
2009-12-09 14:30:00,38.03,38.11,38.02,38.1,54000.0,19.9459,19.9878,19.9406,19.9826,54000.0
2009-12-09 14:40:00,38.11,38.14,38.1,38.14,17600.0,19.9878,20.0036,19.9826,20.0036,17600.0
2009-12-09 14:50:00,38.14,38.14,38.08,38.08,31100.0,20.0036,20.0036,19.9721,19.9721,31100.0
2009-12-09 15:00:00,38.09,38.19,38.08,38.18,59800.0,19.9774,20.0298,19.9721,20.0246,59800.0
2009-12-09 15:10:00,38.19,38.26,38.17,38.19,75500.0,20.0298,20.0665,20.0193,20.0298,75500.0
2009-12-09 15:20:00,38.2,38.26,38.17,38.23,63800.0,20.0351,20.0665,20.0193,20.0508,63800.0
2009-12-09 15:30:00,38.23,38.27,38.22,38.22,75600.0,20.0508,20.0718,20.0455,20.0455,75600.0
2009-12-09 15:40:00,38.22,38.26,38.21,38.25,72900.0,20.0455,20.0665,20.0403,20.0613,72900.0
2009-12-09 15:50:00,38.25,38.28,38.22,38.26,137600.0,20.0613,20.077,20.0455,20.0665,137600.0
2009-12-10 09:30:00,38.47,38.76,38.47,38.74,64300.0,20.1767,20.3288,20.1767,20.3183,64300.0
2009-12-10 09:40:00,38.75,38.77,38.52,38.66,120900.0,20.3235,20.334,20.2029,20.2763,120900.0
2009-12-10 09:50:00,38.66,38.66,38.54,38.54,57700.0,20.2763,20.2763,20.2134,20.2134,57700.0
2009-12-10 10:00:00,38.54,38.58,38.41,38.44,61000.0,20.2134,20.2344,20.1452,20.1609,61000.0
2009-12-10 10:10:00,38.44,38.47,38.28,38.29,58900.0,20.1609,20.1767,20.077,20.0823,58900.0
2009-12-10 10:20:00,38.29,38.47,38.24,38.42,40100.0,20.0823,20.1767,20.056,20.1504,40100.0
2009-12-10 10:30:00,38.43,38.47,38.4,38.44,73100.0,20.1557,20.1767,20.1399,20.1609,73100.0
2009-12-10 10:40:00,38.45,38.53,38.43,38.48,101200.0,20.1662,20.2081,20.1557,20.1819,101200.0
2009-12-10 10:50:00,38.48,38.51,38.46,38.51,35300.0,20.1819,20.1976,20.1714,20.1976,35300.0
2009-12-10 11:00:00,38.51,38.52,38.43,38.43,34300.0,20.1976,20.2029,20.1557,20.1557,34300.0
2009-12-10 11:10:00,38.43,38.56,38.42,38.53,64100.0,20.1557,20.2239,20.1504,20.2081,64100.0
2009-12-10 11:20:00,38.54,38.54,38.38,38.39,69700.0,20.2134,20.2134,20.1295,20.1347,69700.0
2009-12-10 11:30:00,38.39,38.4,38.31,38.37,104800.0,20.1347,20.1399,20.0927,20.1242,104800.0
2009-12-10 11:40:00,38.38,38.44,38.37,38.44,33200.0,20.1295,20.1609,20.1242,20.1609,33200.0
2009-12-10 11:50:00,38.43,38.43,38.31,38.32,40900.0,20.1557,20.1557,20.0927,20.098,40900.0
2009-12-10 12:00:00,38.32,38.37,38.3,38.33,56500.0,20.098,20.1242,20.0875,20.1032,56500.0
2009-12-10 12:10:00,38.34,38.35,38.33,38.34,16900.0,20.1085,20.1137,20.1032,20.1085,16900.0
2009-12-10 12:20:00,38.34,38.39,38.33,38.38,19900.0,20.1085,20.1347,20.1032,20.1295,19900.0
2009-12-10 12:30:00,38.39,38.43,38.38,38.43,29300.0,20.1347,20.1557,20.1295,20.1557,29300.0
2009-12-10 12:40:00,38.42,38.52,38.42,38.51,31600.0,20.1504,20.2029,20.1504,20.1976,31600.0
2009-12-10 12:50:00,38.51,38.58,38.51,38.57,26600.0,20.1976,20.2344,20.1976,20.2291,26600.0
2009-12-10 13:00:00,38.57,38.57,38.5,38.53,46400.0,20.2291,20.2291,20.1924,20.2081,46400.0
2009-12-10 13:10:00,38.53,38.58,38.51,38.57,36500.0,20.2081,20.2344,20.1976,20.2291,36500.0
2009-12-10 13:20:00,38.57,38.6,38.56,38.59,38900.0,20.2291,20.2448,20.2239,20.2396,38900.0
2009-12-10 13:30:00,38.6,38.66,38.59,38.66,40600.0,20.2448,20.2763,20.2396,20.2763,40600.0
2009-12-10 13:40:00,38.65,38.66,38.62,38.65,30400.0,20.2711,20.2763,20.2553,20.2711,30400.0
2009-12-10 13:50:00,38.65,38.7,38.62,38.68,95000.0,20.2711,20.2973,20.2553,20.2868,95000.0
2009-12-10 14:00:00,38.68,38.68,38.59,38.6,50700.0,20.2868,20.2868,20.2396,20.2448,50700.0
2009-12-10 14:10:00,38.61,38.66,38.6,38.66,29300.0,20.2501,20.2763,20.2448,20.2763,29300.0
2009-12-10 14:20:00,38.66,38.72,38.66,38.72,46200.0,20.2763,20.3078,20.2763,20.3078,46200.0
2009-12-10 14:30:00,38.72,38.73,38.67,38.67,24200.0,20.3078,20.313,20.2816,20.2816,24200.0
2009-12-10 14:40:00,38.68,38.68,38.61,38.61,27600.0,20.2868,20.2868,20.2501,20.2501,27600.0
2009-12-10 14:50:00,38.61,38.62,38.6,38.6,17800.0,20.2501,20.2553,20.2448,20.2448,17800.0
2009-12-10 15:00:00,38.6,38.61,38.54,38.54,43200.0,20.2448,20.2501,20.2134,20.2134,43200.0
2009-12-10 15:10:00,38.54,38.57,38.54,38.56,29300.0,20.2134,20.2291,20.2134,20.2239,29300.0
2009-12-10 15:20:00,38.56,38.56,38.47,38.48,69300.0,20.2239,20.2239,20.1767,20.1819,69300.0
2009-12-10 15:30:00,38.48,38.54,38.46,38.53,128100.0,20.1819,20.2134,20.1714,20.2081,128100.0
2009-12-10 15:40:00,38.53,38.59,38.52,38.59,71800.0,20.2081,20.2396,20.2029,20.2396,71800.0
2009-12-10 15:50:00,38.59,38.61,38.56,38.58,119300.0,20.2396,20.2501,20.2239,20.2344,119300.0
2009-12-11 09:30:00,38.78,38.97,38.7,38.7,106900.0,20.3392,20.4389,20.2973,20.2973,106900.0
2009-12-11 09:40:00,38.72,38.73,38.57,38.61,42100.0,20.3078,20.313,20.2291,20.2501,42100.0
2009-12-11 09:50:00,38.62,38.83,38.6,38.79,72000.0,20.2553,20.3655,20.2448,20.3445,72000.0
2009-12-11 10:00:00,38.79,38.88,38.76,38.82,51400.0,20.3445,20.3917,20.3288,20.3602,51400.0
2009-12-11 10:10:00,38.82,38.93,38.81,38.92,41500.0,20.3602,20.4179,20.355,20.4127,41500.0
2009-12-11 10:20:00,38.92,38.94,38.84,38.93,50400.0,20.4127,20.4232,20.3707,20.4179,50400.0
2009-12-11 10:30:00,38.93,39.02,38.91,39.01,79900.0,20.4179,20.4651,20.4074,20.4599,79900.0
2009-12-11 10:40:00,39.01,39.02,38.97,39.0,50500.0,20.4599,20.4651,20.4389,20.4546,50500.0
2009-12-11 10:50:00,39.0,39.02,38.94,38.99,44000.0,20.4546,20.4651,20.4232,20.4494,44000.0
2009-12-11 11:00:00,38.98,38.99,38.87,38.87,31500.0,20.4441,20.4494,20.3865,20.3865,31500.0
2009-12-11 11:10:00,38.87,38.88,38.81,38.84,48000.0,20.3865,20.3917,20.355,20.3707,48000.0
2009-12-11 11:20:00,38.83,38.86,38.79,38.83,59200.0,20.3655,20.3812,20.3445,20.3655,59200.0
2009-12-11 11:30:00,38.82,38.85,38.8,38.82,64600.0,20.3602,20.376,20.3497,20.3602,64600.0
2009-12-11 11:40:00,38.82,38.83,38.74,38.81,83000.0,20.3602,20.3655,20.3183,20.355,83000.0
2009-12-11 11:50:00,38.8,38.85,38.78,38.84,58800.0,20.3497,20.376,20.3392,20.3707,58800.0
2009-12-11 12:00:00,38.85,38.93,38.85,38.93,34900.0,20.376,20.4179,20.376,20.4179,34900.0
2009-12-11 12:10:00,38.93,38.95,38.88,38.88,39500.0,20.4179,20.4284,20.3917,20.3917,39500.0
2009-12-11 12:20:00,38.88,38.89,38.86,38.86,30300.0,20.3917,20.3969,20.3812,20.3812,30300.0
2009-12-11 12:30:00,38.87,38.88,38.84,38.88,26500.0,20.3865,20.3917,20.3707,20.3917,26500.0
2009-12-11 12:40:00,38.88,38.9,38.87,38.9,32800.0,20.3917,20.4022,20.3865,20.4022,32800.0
2009-12-11 12:50:00,38.9,38.93,38.9,38.92,22500.0,20.4022,20.4179,20.4022,20.4127,22500.0
2009-12-11 13:00:00,38.91,38.96,38.91,38.94,34200.0,20.4074,20.4337,20.4074,20.4232,34200.0
2009-12-11 13:10:00,38.94,38.94,38.92,38.93,29800.0,20.4232,20.4232,20.4127,20.4179,29800.0
2009-12-11 13:20:00,38.93,38.94,38.88,38.89,56100.0,20.4179,20.4232,20.3917,20.3969,56100.0
2009-12-11 13:30:00,38.9,38.96,38.88,38.96,61700.0,20.4022,20.4337,20.3917,20.4337,61700.0
2009-12-11 13:40:00,38.95,38.96,38.93,38.94,59300.0,20.4284,20.4337,20.4179,20.4232,59300.0
2009-12-11 13:50:00,38.94,39.0,38.94,39.0,53200.0,20.4232,20.4546,20.4232,20.4546,53200.0
2009-12-11 14:00:00,39.0,39.15,39.0,39.15,54600.0,20.4546,20.5333,20.4546,20.5333,54600.0
2009-12-11 14:10:00,39.15,39.19,39.14,39.16,36500.0,20.5333,20.5543,20.5281,20.5385,36500.0
2009-12-11 14:20:00,39.16,39.18,39.13,39.13,219700.0,20.5385,20.549,20.5228,20.5228,219700.0
2009-12-11 14:30:00,39.13,39.16,39.12,39.13,192900.0,20.5228,20.5385,20.5176,20.5228,192900.0
2009-12-11 14:40:00,39.13,39.13,39.07,39.1,161200.0,20.5228,20.5228,20.4913,20.5071,161200.0
2009-12-11 14:50:00,39.1,39.11,39.07,39.07,67800.0,20.5071,20.5123,20.4913,20.4913,67800.0
2009-12-11 15:00:00,39.07,39.07,39.02,39.04,51100.0,20.4913,20.4913,20.4651,20.4756,51100.0
2009-12-11 15:10:00,39.04,39.06,39.0,39.01,84600.0,20.4756,20.4861,20.4546,20.4599,84600.0
2009-12-11 15:20:00,39.0,39.05,39.0,39.05,75500.0,20.4546,20.4809,20.4546,20.4809,75500.0
2009-12-11 15:30:00,39.05,39.1,39.04,39.1,202100.0,20.4809,20.5071,20.4756,20.5071,202100.0
2009-12-11 15:40:00,39.1,39.1,39.03,39.05,186300.0,20.5071,20.5071,20.4704,20.4809,186300.0
2009-12-11 15:50:00,39.05,39.09,39.04,39.09,298300.0,20.4809,20.5018,20.4756,20.5018,298300.0
2009-12-14 09:30:00,39.37,39.49,39.28,39.43,108700.0,20.6487,20.7116,20.6015,20.6802,108700.0
2009-12-14 09:40:00,39.44,39.45,39.24,39.31,120600.0,20.6854,20.6906,20.5805,20.6172,120600.0
2009-12-14 09:50:00,39.3,39.38,39.25,39.28,114200.0,20.612,20.6539,20.5858,20.6015,114200.0
2009-12-14 10:00:00,39.27,39.37,39.26,39.36,122600.0,20.5962,20.6487,20.591,20.6434,122600.0
2009-12-14 10:10:00,39.36,39.51,39.36,39.51,98300.0,20.6434,20.7221,20.6434,20.7221,98300.0
2009-12-14 10:20:00,39.5,39.51,39.43,39.44,117500.0,20.7169,20.7221,20.6802,20.6854,117500.0
2009-12-14 10:30:00,39.44,39.48,39.42,39.45,54100.0,20.6854,20.7064,20.6749,20.6906,54100.0
2009-12-14 10:40:00,39.45,39.46,39.37,39.4,43600.0,20.6906,20.6959,20.6487,20.6644,43600.0
2009-12-14 10:50:00,39.4,39.61,39.4,39.6,139400.0,20.6644,20.7746,20.6644,20.7693,139400.0
2009-12-14 11:00:00,39.6,39.61,39.49,39.5,117300.0,20.7693,20.7746,20.7116,20.7169,117300.0
2009-12-14 11:10:00,39.49,39.52,39.48,39.5,78700.0,20.7116,20.7274,20.7064,20.7169,78700.0
2009-12-14 11:20:00,39.5,39.59,39.47,39.57,94900.0,20.7169,20.7641,20.7011,20.7536,94900.0
2009-12-14 11:30:00,39.58,39.64,39.57,39.63,61900.0,20.7588,20.7903,20.7536,20.7851,61900.0
2009-12-14 11:40:00,39.64,39.65,39.51,39.53,72300.0,20.7903,20.7955,20.7221,20.7326,72300.0
2009-12-14 11:50:00,39.53,39.53,39.48,39.48,68700.0,20.7326,20.7326,20.7064,20.7064,68700.0
2009-12-14 12:00:00,39.48,39.49,39.42,39.43,85100.0,20.7064,20.7116,20.6749,20.6802,85100.0
2009-12-14 12:10:00,39.43,39.44,39.42,39.44,17400.0,20.6802,20.6854,20.6749,20.6854,17400.0
2009-12-14 12:20:00,39.43,39.44,39.43,39.43,11400.0,20.6802,20.6854,20.6802,20.6802,11400.0
2009-12-14 12:30:00,39.44,39.5,39.44,39.48,50800.0,20.6854,20.7169,20.6854,20.7064,50800.0
2009-12-14 12:40:00,39.48,39.53,39.47,39.53,42400.0,20.7064,20.7326,20.7011,20.7326,42400.0
2009-12-14 12:50:00,39.53,39.53,39.4,39.4,52400.0,20.7326,20.7326,20.6644,20.6644,52400.0
2009-12-14 13:00:00,39.39,39.41,39.34,39.35,47000.0,20.6592,20.6697,20.633,20.6382,47000.0
2009-12-14 13:10:00,39.34,39.36,39.32,39.35,55200.0,20.633,20.6434,20.6225,20.6382,55200.0
2009-12-14 13:20:00,39.35,39.36,39.3,39.31,54400.0,20.6382,20.6434,20.612,20.6172,54400.0
2009-12-14 13:30:00,39.31,39.35,39.26,39.27,57200.0,20.6172,20.6382,20.591,20.5962,57200.0
2009-12-14 13:40:00,39.26,39.37,39.22,39.37,77300.0,20.591,20.6487,20.57,20.6487,77300.0
2009-12-14 13:50:00,39.36,39.45,39.36,39.45,31800.0,20.6434,20.6906,20.6434,20.6906,31800.0
2009-12-14 14:00:00,39.44,39.51,39.44,39.51,32400.0,20.6854,20.7221,20.6854,20.7221,32400.0
2009-12-14 14:10:00,39.51,39.55,39.5,39.53,64800.0,20.7221,20.7431,20.7169,20.7326,64800.0
2009-12-14 14:20:00,39.52,39.54,39.52,39.53,29700.0,20.7274,20.7379,20.7274,20.7326,29700.0
2009-12-14 14:30:00,39.53,39.57,39.53,39.55,78900.0,20.7326,20.7536,20.7326,20.7431,78900.0
2009-12-14 14:40:00,39.55,39.57,39.55,39.55,45900.0,20.7431,20.7536,20.7431,20.7431,45900.0
2009-12-14 14:50:00,39.55,39.56,39.53,39.53,86900.0,20.7431,20.7483,20.7326,20.7326,86900.0
2009-12-14 15:00:00,39.53,39.55,39.5,39.51,61100.0,20.7326,20.7431,20.7169,20.7221,61100.0
2009-12-14 15:10:00,39.52,39.53,39.5,39.51,44600.0,20.7274,20.7326,20.7169,20.7221,44600.0
2009-12-14 15:20:00,39.5,39.51,39.46,39.47,57700.0,20.7169,20.7221,20.6959,20.7011,57700.0
2009-12-14 15:30:00,39.47,39.52,39.47,39.49,88100.0,20.7011,20.7274,20.7011,20.7116,88100.0
2009-12-14 15:40:00,39.48,39.52,39.48,39.51,93000.0,20.7064,20.7274,20.7064,20.7221,93000.0
2009-12-14 15:50:00,39.51,39.54,39.46,39.53,171300.0,20.7221,20.7379,20.6959,20.7326,171300.0
2009-12-15 09:30:00,39.4,39.41,39.11,39.11,103100.0,20.6644,20.6697,20.5123,20.5123,103100.0
2009-12-15 09:40:00,39.13,39.17,39.1,39.15,80400.0,20.5228,20.5438,20.5071,20.5333,80400.0
2009-12-15 09:50:00,39.15,39.17,39.11,39.11,97200.0,20.5333,20.5438,20.5123,20.5123,97200.0
2009-12-15 10:00:00,39.12,39.22,39.08,39.22,66300.0,20.5176,20.57,20.4966,20.57,66300.0
2009-12-15 10:10:00,39.21,39.23,39.12,39.14,80400.0,20.5648,20.5753,20.5176,20.5281,80400.0
2009-12-15 10:20:00,39.14,39.26,39.13,39.26,59800.0,20.5281,20.591,20.5228,20.591,59800.0
2009-12-15 10:30:00,39.26,39.28,39.2,39.2,46700.0,20.591,20.6015,20.5595,20.5595,46700.0
2009-12-15 10:40:00,39.2,39.28,39.2,39.28,57300.0,20.5595,20.6015,20.5595,20.6015,57300.0
2009-12-15 10:50:00,39.28,39.29,39.16,39.16,44900.0,20.6015,20.6067,20.5385,20.5385,44900.0
2009-12-15 11:00:00,39.17,39.21,39.16,39.19,38200.0,20.5438,20.5648,20.5385,20.5543,38200.0
2009-12-15 11:10:00,39.2,39.2,39.12,39.12,46100.0,20.5595,20.5595,20.5176,20.5176,46100.0
2009-12-15 11:20:00,39.12,39.21,39.11,39.21,45800.0,20.5176,20.5648,20.5123,20.5648,45800.0
2009-12-15 11:30:00,39.21,39.23,39.2,39.21,31000.0,20.5648,20.5753,20.5595,20.5648,31000.0
2009-12-15 11:40:00,39.21,39.22,39.18,39.18,46600.0,20.5648,20.57,20.549,20.549,46600.0
2009-12-15 11:50:00,39.19,39.29,39.18,39.29,36200.0,20.5543,20.6067,20.549,20.6067,36200.0
2009-12-15 12:00:00,39.29,39.29,39.23,39.23,35500.0,20.6067,20.6067,20.5753,20.5753,35500.0
2009-12-15 12:10:00,39.24,39.27,39.23,39.23,35100.0,20.5805,20.5962,20.5753,20.5753,35100.0
2009-12-15 12:20:00,39.23,39.25,39.14,39.15,46900.0,20.5753,20.5858,20.5281,20.5333,46900.0
2009-12-15 12:30:00,39.16,39.18,39.11,39.12,35800.0,20.5385,20.549,20.5123,20.5176,35800.0
2009-12-15 12:40:00,39.13,39.13,39.04,39.05,61400.0,20.5228,20.5228,20.4756,20.4809,61400.0
2009-12-15 12:50:00,39.06,39.12,39.04,39.11,44200.0,20.4861,20.5176,20.4756,20.5123,44200.0
2009-12-15 13:00:00,39.11,39.13,39.05,39.12,62300.0,20.5123,20.5228,20.4809,20.5176,62300.0
2009-12-15 13:10:00,39.12,39.19,39.11,39.18,24300.0,20.5176,20.5543,20.5123,20.549,24300.0
2009-12-15 13:20:00,39.18,39.2,39.16,39.16,24500.0,20.549,20.5595,20.5385,20.5385,24500.0
2009-12-15 13:30:00,39.16,39.2,39.13,39.15,36700.0,20.5385,20.5595,20.5228,20.5333,36700.0
2009-12-15 13:40:00,39.16,39.21,39.15,39.17,60300.0,20.5385,20.5648,20.5333,20.5438,60300.0
2009-12-15 13:50:00,39.17,39.22,39.17,39.21,18800.0,20.5438,20.57,20.5438,20.5648,18800.0
2009-12-15 14:00:00,39.22,39.25,39.21,39.23,27500.0,20.57,20.5858,20.5648,20.5753,27500.0
2009-12-15 14:10:00,39.22,39.27,39.21,39.25,38600.0,20.57,20.5962,20.5648,20.5858,38600.0
2009-12-15 14:20:00,39.25,39.27,39.22,39.23,32400.0,20.5858,20.5962,20.57,20.5753,32400.0
2009-12-15 14:30:00,39.23,39.27,39.23,39.25,40400.0,20.5753,20.5962,20.5753,20.5858,40400.0
2009-12-15 14:40:00,39.24,39.27,39.24,39.27,22500.0,20.5805,20.5962,20.5805,20.5962,22500.0
2009-12-15 14:50:00,39.27,39.3,39.24,39.29,39100.0,20.5962,20.612,20.5805,20.6067,39100.0
2009-12-15 15:00:00,39.3,39.32,39.27,39.28,55500.0,20.612,20.6225,20.5962,20.6015,55500.0
2009-12-15 15:10:00,39.28,39.3,39.26,39.29,35700.0,20.6015,20.612,20.591,20.6067,35700.0
2009-12-15 15:20:00,39.29,39.31,39.22,39.29,57200.0,20.6067,20.6172,20.57,20.6067,57200.0
2009-12-15 15:30:00,39.29,39.29,39.2,39.22,72000.0,20.6067,20.6067,20.5595,20.57,72000.0
2009-12-15 15:40:00,39.23,39.23,39.12,39.21,94200.0,20.5753,20.5753,20.5176,20.5648,94200.0
2009-12-15 15:50:00,39.21,39.29,39.2,39.28,121700.0,20.5648,20.6067,20.5595,20.6015,121700.0
2009-12-16 09:30:00,39.44,39.57,39.41,39.56,78000.0,20.6854,20.7536,20.6697,20.7483,78000.0
2009-12-16 09:40:00,39.56,39.57,39.36,39.44,43800.0,20.7483,20.7536,20.6434,20.6854,43800.0
2009-12-16 09:50:00,39.45,39.55,39.4,39.41,31800.0,20.6906,20.7431,20.6644,20.6697,31800.0
2009-12-16 10:00:00,39.41,39.51,39.41,39.48,70800.0,20.6697,20.7221,20.6697,20.7064,70800.0
2009-12-16 10:10:00,39.49,39.51,39.3,39.33,59500.0,20.7116,20.7221,20.612,20.6277,59500.0
2009-12-16 10:20:00,39.33,39.35,39.12,39.13,114600.0,20.6277,20.6382,20.5176,20.5228,114600.0
2009-12-16 10:30:00,39.13,39.3,39.13,39.24,36000.0,20.5228,20.612,20.5228,20.5805,36000.0
2009-12-16 10:40:00,39.25,39.27,39.22,39.26,16900.0,20.5858,20.5962,20.57,20.591,16900.0
2009-12-16 10:50:00,39.26,39.31,39.26,39.3,19100.0,20.591,20.6172,20.591,20.612,19100.0
2009-12-16 11:00:00,39.3,39.3,39.24,39.25,48200.0,20.612,20.612,20.5805,20.5858,48200.0
2009-12-16 11:10:00,39.25,39.28,39.24,39.26,26600.0,20.5858,20.6015,20.5805,20.591,26600.0
2009-12-16 11:20:00,39.27,39.3,39.25,39.25,29700.0,20.5962,20.612,20.5858,20.5858,29700.0
2009-12-16 11:30:00,39.26,39.29,39.25,39.27,17500.0,20.591,20.6067,20.5858,20.5962,17500.0
2009-12-16 11:40:00,39.28,39.3,39.25,39.25,30500.0,20.6015,20.612,20.5858,20.5858,30500.0
2009-12-16 11:50:00,39.26,39.29,39.25,39.27,25300.0,20.591,20.6067,20.5858,20.5962,25300.0
2009-12-16 12:00:00,39.27,39.3,39.26,39.28,28300.0,20.5962,20.612,20.591,20.6015,28300.0
2009-12-16 12:10:00,39.28,39.3,39.26,39.3,26300.0,20.6015,20.612,20.591,20.612,26300.0
2009-12-16 12:20:00,39.3,39.3,39.28,39.3,44800.0,20.612,20.612,20.6015,20.612,44800.0
2009-12-16 12:30:00,39.3,39.3,39.26,39.26,41300.0,20.612,20.612,20.591,20.591,41300.0
2009-12-16 12:40:00,39.26,39.27,39.19,39.19,68400.0,20.591,20.5962,20.5543,20.5543,68400.0
2009-12-16 12:50:00,39.19,39.2,39.17,39.19,29200.0,20.5543,20.5595,20.5438,20.5543,29200.0
2009-12-16 13:00:00,39.19,39.25,39.19,39.25,35200.0,20.5543,20.5858,20.5543,20.5858,35200.0
2009-12-16 13:10:00,39.25,39.28,39.24,39.26,17900.0,20.5858,20.6015,20.5805,20.591,17900.0
2009-12-16 13:20:00,39.27,39.27,39.23,39.25,24000.0,20.5962,20.5962,20.5753,20.5858,24000.0
2009-12-16 13:30:00,39.24,39.26,39.24,39.25,21300.0,20.5805,20.591,20.5805,20.5858,21300.0
2009-12-16 13:40:00,39.25,39.25,39.23,39.25,25000.0,20.5858,20.5858,20.5753,20.5858,25000.0
2009-12-16 13:50:00,39.25,39.25,39.21,39.21,35600.0,20.5858,20.5858,20.5648,20.5648,35600.0
2009-12-16 14:00:00,39.21,39.23,39.18,39.21,38800.0,20.5648,20.5753,20.549,20.5648,38800.0
2009-12-16 14:10:00,39.21,39.36,39.2,39.32,53800.0,20.5648,20.6434,20.5595,20.6225,53800.0
2009-12-16 14:20:00,39.33,39.34,39.18,39.28,57700.0,20.6277,20.633,20.549,20.6015,57700.0
2009-12-16 14:30:00,39.28,39.33,39.23,39.33,39600.0,20.6015,20.6277,20.5753,20.6277,39600.0
2009-12-16 14:40:00,39.32,39.33,39.25,39.25,34100.0,20.6225,20.6277,20.5858,20.5858,34100.0
2009-12-16 14:50:00,39.25,39.28,39.17,39.26,56600.0,20.5858,20.6015,20.5438,20.591,56600.0
2009-12-16 15:00:00,39.26,39.26,39.16,39.18,53800.0,20.591,20.591,20.5385,20.549,53800.0
2009-12-16 15:10:00,39.17,39.24,39.17,39.24,40400.0,20.5438,20.5805,20.5438,20.5805,40400.0
2009-12-16 15:20:00,39.24,39.26,39.18,39.19,66300.0,20.5805,20.591,20.549,20.5543,66300.0
2009-12-16 15:30:00,39.19,39.2,39.14,39.17,83800.0,20.5543,20.5595,20.5281,20.5438,83800.0
2009-12-16 15:40:00,39.17,39.26,39.17,39.26,120800.0,20.5438,20.591,20.5438,20.591,120800.0
2009-12-16 15:50:00,39.26,39.26,39.2,39.21,182900.0,20.591,20.591,20.5595,20.5648,182900.0
2009-12-17 09:30:00,39.16,39.16,38.81,39.0,88300.0,20.5385,20.5385,20.355,20.4546,88300.0
2009-12-17 09:40:00,39.0,39.03,38.93,38.95,59900.0,20.4546,20.4704,20.4179,20.4284,59900.0
2009-12-17 09:50:00,38.96,38.96,38.78,38.85,58200.0,20.4337,20.4337,20.3392,20.376,58200.0
2009-12-17 10:00:00,38.85,38.96,38.81,38.96,56200.0,20.376,20.4337,20.355,20.4337,56200.0
2009-12-17 10:10:00,38.96,39.05,38.95,39.05,37600.0,20.4337,20.4809,20.4284,20.4809,37600.0
2009-12-17 10:20:00,39.05,39.15,39.03,39.12,44600.0,20.4809,20.5333,20.4704,20.5176,44600.0
2009-12-17 10:30:00,39.11,39.12,39.0,39.06,36200.0,20.5123,20.5176,20.4546,20.4861,36200.0
2009-12-17 10:40:00,39.06,39.16,39.04,39.16,57800.0,20.4861,20.5385,20.4756,20.5385,57800.0
2009-12-17 10:50:00,39.15,39.16,39.06,39.08,43400.0,20.5333,20.5385,20.4861,20.4966,43400.0
2009-12-17 11:00:00,39.1,39.16,39.09,39.09,31500.0,20.5071,20.5385,20.5018,20.5018,31500.0
2009-12-17 11:10:00,39.1,39.22,39.09,39.22,34000.0,20.5071,20.57,20.5018,20.57,34000.0
2009-12-17 11:20:00,39.21,39.26,39.17,39.17,39500.0,20.5648,20.591,20.5438,20.5438,39500.0
2009-12-17 11:30:00,39.18,39.21,39.12,39.21,47700.0,20.549,20.5648,20.5176,20.5648,47700.0
2009-12-17 11:40:00,39.2,39.21,39.12,39.14,20100.0,20.5595,20.5648,20.5176,20.5281,20100.0
2009-12-17 11:50:00,39.14,39.16,39.12,39.16,27300.0,20.5281,20.5385,20.5176,20.5385,27300.0
2009-12-17 12:00:00,39.16,39.16,39.07,39.1,49100.0,20.5385,20.5385,20.4913,20.5071,49100.0
2009-12-17 12:10:00,39.1,39.13,39.1,39.13,32000.0,20.5071,20.5228,20.5071,20.5228,32000.0
2009-12-17 12:20:00,39.12,39.13,39.1,39.11,18600.0,20.5176,20.5228,20.5071,20.5123,18600.0
2009-12-17 12:30:00,39.11,39.12,39.06,39.08,29700.0,20.5123,20.5176,20.4861,20.4966,29700.0
2009-12-17 12:40:00,39.08,39.09,38.95,38.95,41300.0,20.4966,20.5018,20.4284,20.4284,41300.0
2009-12-17 12:50:00,38.95,38.97,38.9,38.92,83500.0,20.4284,20.4389,20.4022,20.4127,83500.0
2009-12-17 13:00:00,38.91,38.95,38.89,38.93,75200.0,20.4074,20.4284,20.3969,20.4179,75200.0
2009-12-17 13:10:00,38.92,38.99,38.91,38.99,48800.0,20.4127,20.4494,20.4074,20.4494,48800.0
2009-12-17 13:20:00,38.99,39.05,38.99,39.05,41800.0,20.4494,20.4809,20.4494,20.4809,41800.0
2009-12-17 13:30:00,39.04,39.08,39.03,39.04,29700.0,20.4756,20.4966,20.4704,20.4756,29700.0
2009-12-17 13:40:00,39.03,39.04,39.0,39.0,23600.0,20.4704,20.4756,20.4546,20.4546,23600.0
2009-12-17 13:50:00,39.0,39.1,38.98,39.1,43800.0,20.4546,20.5071,20.4441,20.5071,43800.0
2009-12-17 14:00:00,39.1,39.12,39.07,39.07,54900.0,20.5071,20.5176,20.4913,20.4913,54900.0
2009-12-17 14:10:00,39.06,39.09,39.06,39.07,35600.0,20.4861,20.5018,20.4861,20.4913,35600.0
2009-12-17 14:20:00,39.07,39.07,39.06,39.07,17800.0,20.4913,20.4913,20.4861,20.4913,17800.0
2009-12-17 14:30:00,39.06,39.13,39.03,39.13,62800.0,20.4861,20.5228,20.4704,20.5228,62800.0
2009-12-17 14:40:00,39.14,39.14,39.03,39.04,38900.0,20.5281,20.5281,20.4704,20.4756,38900.0
2009-12-17 14:50:00,39.03,39.04,38.98,38.98,29300.0,20.4704,20.4756,20.4441,20.4441,29300.0
2009-12-17 15:00:00,38.99,39.02,38.96,39.02,63100.0,20.4494,20.4651,20.4337,20.4651,63100.0
2009-12-17 15:10:00,39.02,39.02,38.93,38.94,57400.0,20.4651,20.4651,20.4179,20.4232,57400.0
2009-12-17 15:20:00,38.94,38.96,38.93,38.95,31700.0,20.4232,20.4337,20.4179,20.4284,31700.0
2009-12-17 15:30:00,38.94,39.06,38.94,39.03,108600.0,20.4232,20.4861,20.4232,20.4704,108600.0
2009-12-17 15:40:00,39.02,39.09,38.99,39.02,154900.0,20.4651,20.5018,20.4494,20.4651,154900.0
2009-12-17 15:50:00,39.02,39.05,38.97,38.99,207600.0,20.4651,20.4809,20.4389,20.4494,207600.0
2009-12-18 09:30:00,38.99,39.32,38.99,39.28,944000.0,20.4494,20.6225,20.4494,20.6015,944000.0
2009-12-18 09:40:00,39.26,39.37,39.16,39.33,56600.0,20.591,20.6487,20.5385,20.6277,56600.0
2009-12-18 09:50:00,39.31,39.33,39.25,39.28,54200.0,20.6172,20.6277,20.5858,20.6015,54200.0
2009-12-18 10:00:00,39.28,39.39,39.22,39.38,74600.0,20.6015,20.6592,20.57,20.6539,74600.0
2009-12-18 10:10:00,39.37,39.43,39.26,39.27,60100.0,20.6487,20.6802,20.591,20.5962,60100.0
2009-12-18 10:20:00,39.26,39.27,39.15,39.22,74700.0,20.591,20.5962,20.5333,20.57,74700.0
2009-12-18 10:30:00,39.22,39.22,39.09,39.14,79700.0,20.57,20.57,20.5018,20.5281,79700.0
2009-12-18 10:40:00,39.13,39.13,39.06,39.06,80800.0,20.5228,20.5228,20.4861,20.4861,80800.0
2009-12-18 10:50:00,39.06,39.1,38.94,38.96,169600.0,20.4861,20.5071,20.4232,20.4337,169600.0
2009-12-18 11:00:00,38.96,38.98,38.86,38.88,60800.0,20.4337,20.4441,20.3812,20.3917,60800.0
2009-12-18 11:10:00,38.88,38.91,38.77,38.85,67500.0,20.3917,20.4074,20.334,20.376,67500.0
2009-12-18 11:20:00,38.85,38.91,38.84,38.9,36800.0,20.376,20.4074,20.3707,20.4022,36800.0
2009-12-18 11:30:00,38.9,38.9,38.82,38.83,40500.0,20.4022,20.4022,20.3602,20.3655,40500.0
2009-12-18 11:40:00,38.84,38.84,38.73,38.81,52000.0,20.3707,20.3707,20.313,20.355,52000.0
2009-12-18 11:50:00,38.81,38.87,38.8,38.83,45200.0,20.355,20.3865,20.3497,20.3655,45200.0
2009-12-18 12:00:00,38.83,38.83,38.73,38.8,51700.0,20.3655,20.3655,20.313,20.3497,51700.0
2009-12-18 12:10:00,38.81,38.93,38.81,38.91,49700.0,20.355,20.4179,20.355,20.4074,49700.0
2009-12-18 12:20:00,38.92,38.93,38.9,38.92,25800.0,20.4127,20.4179,20.4022,20.4127,25800.0
2009-12-18 12:30:00,38.91,38.92,38.89,38.91,33400.0,20.4074,20.4127,20.3969,20.4074,33400.0
2009-12-18 12:40:00,38.92,38.97,38.9,38.91,57300.0,20.4127,20.4389,20.4022,20.4074,57300.0
2009-12-18 12:50:00,38.92,38.99,38.92,38.98,47600.0,20.4127,20.4494,20.4127,20.4441,47600.0
2009-12-18 13:00:00,38.99,39.01,38.98,39.0,65600.0,20.4494,20.4599,20.4441,20.4546,65600.0
2009-12-18 13:10:00,39.01,39.05,39.0,39.04,104300.0,20.4599,20.4809,20.4546,20.4756,104300.0
2009-12-18 13:20:00,39.04,39.11,39.04,39.11,174900.0,20.4756,20.5123,20.4756,20.5123,174900.0
2009-12-18 13:30:00,39.11,39.13,39.06,39.09,61400.0,20.5123,20.5228,20.4861,20.5018,61400.0
2009-12-18 13:40:00,39.09,39.12,39.05,39.05,49100.0,20.5018,20.5176,20.4809,20.4809,49100.0
2009-12-18 13:50:00,39.06,39.07,39.04,39.05,70900.0,20.4861,20.4913,20.4756,20.4809,70900.0
2009-12-18 14:00:00,39.05,39.09,39.04,39.08,82000.0,20.4809,20.5018,20.4756,20.4966,82000.0
2009-12-18 14:10:00,39.08,39.09,38.88,39.06,81900.0,20.4966,20.5018,20.3917,20.4861,81900.0
2009-12-18 14:20:00,39.05,39.07,39.04,39.06,69300.0,20.4809,20.4913,20.4756,20.4861,69300.0
2009-12-18 14:30:00,39.06,39.11,39.05,39.09,38000.0,20.4861,20.5123,20.4809,20.5018,38000.0
2009-12-18 14:40:00,39.09,39.12,39.09,39.11,64700.0,20.5018,20.5176,20.5018,20.5123,64700.0
2009-12-18 14:50:00,39.12,39.18,39.11,39.17,80800.0,20.5176,20.549,20.5123,20.5438,80800.0
2009-12-18 15:00:00,39.18,39.22,39.16,39.19,92300.0,20.549,20.57,20.5385,20.5543,92300.0
2009-12-18 15:10:00,39.2,39.31,39.2,39.26,193000.0,20.5595,20.6172,20.5595,20.591,193000.0
2009-12-18 15:20:00,39.27,39.31,39.15,39.18,222200.0,20.5962,20.6172,20.5333,20.549,222200.0
2009-12-18 15:30:00,39.18,39.19,39.1,39.11,177400.0,20.549,20.5543,20.5071,20.5123,177400.0
2009-12-18 15:40:00,39.12,39.12,39.06,39.08,178800.0,20.5176,20.5176,20.4861,20.4966,178800.0
2009-12-18 15:50:00,39.09,39.14,39.04,39.12,270500.0,20.5018,20.5281,20.4756,20.5176,270500.0
2009-12-21 09:30:00,39.24,39.39,39.23,39.29,196200.0,20.5805,20.6592,20.5753,20.6067,196200.0
2009-12-21 09:40:00,39.29,39.45,39.25,39.44,65200.0,20.6067,20.6906,20.5858,20.6854,65200.0
2009-12-21 09:50:00,39.44,39.46,39.35,39.44,67400.0,20.6854,20.6959,20.6382,20.6854,67400.0
2009-12-21 10:00:00,39.43,39.54,39.43,39.45,53200.0,20.6802,20.7379,20.6802,20.6906,53200.0
2009-12-21 10:10:00,39.45,39.51,39.44,39.49,52900.0,20.6906,20.7221,20.6854,20.7116,52900.0
2009-12-21 10:20:00,39.49,39.49,39.38,39.49,57300.0,20.7116,20.7116,20.6539,20.7116,57300.0
2009-12-21 10:30:00,39.5,39.57,39.47,39.49,36000.0,20.7169,20.7536,20.7011,20.7116,36000.0
2009-12-21 10:40:00,39.49,39.51,39.4,39.42,46500.0,20.7116,20.7221,20.6644,20.6749,46500.0
2009-12-21 10:50:00,39.42,39.42,39.34,39.34,29000.0,20.6749,20.6749,20.633,20.633,29000.0
2009-12-21 11:00:00,39.35,39.36,39.29,39.35,51300.0,20.6382,20.6434,20.6067,20.6382,51300.0
2009-12-21 11:10:00,39.34,39.36,39.29,39.29,39600.0,20.633,20.6434,20.6067,20.6067,39600.0
2009-12-21 11:20:00,39.3,39.3,39.28,39.29,14700.0,20.612,20.612,20.6015,20.6067,14700.0
2009-12-21 11:30:00,39.3,39.36,39.29,39.33,39900.0,20.612,20.6434,20.6067,20.6277,39900.0
2009-12-21 11:40:00,39.33,39.36,39.31,39.35,50000.0,20.6277,20.6434,20.6172,20.6382,50000.0
2009-12-21 11:50:00,39.35,39.44,39.35,39.44,30400.0,20.6382,20.6854,20.6382,20.6854,30400.0
2009-12-21 12:00:00,39.43,39.49,39.43,39.45,72000.0,20.6802,20.7116,20.6802,20.6906,72000.0
2009-12-21 12:10:00,39.45,39.46,39.42,39.44,47300.0,20.6906,20.6959,20.6749,20.6854,47300.0
2009-12-21 12:20:00,39.45,39.46,39.41,39.42,31500.0,20.6906,20.6959,20.6697,20.6749,31500.0
2009-12-21 12:30:00,39.42,39.42,39.41,39.41,15200.0,20.6749,20.6749,20.6697,20.6697,15200.0
2009-12-21 12:40:00,39.42,39.47,39.4,39.45,33600.0,20.6749,20.7011,20.6644,20.6906,33600.0
2009-12-21 12:50:00,39.45,39.45,39.41,39.42,21900.0,20.6906,20.6906,20.6697,20.6749,21900.0
2009-12-21 13:00:00,39.42,39.43,39.39,39.39,13400.0,20.6749,20.6802,20.6592,20.6592,13400.0
2009-12-21 13:10:00,39.39,39.4,39.36,39.38,33200.0,20.6592,20.6644,20.6434,20.6539,33200.0
2009-12-21 13:20:00,39.39,39.4,39.37,39.39,14900.0,20.6592,20.6644,20.6487,20.6592,14900.0
2009-12-21 13:30:00,39.39,39.4,39.37,39.37,24900.0,20.6592,20.6644,20.6487,20.6487,24900.0
2009-12-21 13:40:00,39.37,39.37,39.34,39.36,23400.0,20.6487,20.6487,20.633,20.6434,23400.0
2009-12-21 13:50:00,39.36,39.37,39.33,39.35,48500.0,20.6434,20.6487,20.6277,20.6382,48500.0
2009-12-21 14:00:00,39.36,39.36,39.32,39.34,26100.0,20.6434,20.6434,20.6225,20.633,26100.0
2009-12-21 14:10:00,39.34,39.37,39.34,39.35,42500.0,20.633,20.6487,20.633,20.6382,42500.0
2009-12-21 14:20:00,39.35,39.36,39.33,39.35,27300.0,20.6382,20.6434,20.6277,20.6382,27300.0
2009-12-21 14:30:00,39.34,39.36,39.31,39.32,44200.0,20.633,20.6434,20.6172,20.6225,44200.0
2009-12-21 14:40:00,39.33,39.34,39.31,39.32,28900.0,20.6277,20.633,20.6172,20.6225,28900.0
2009-12-21 14:50:00,39.33,39.34,39.31,39.33,28700.0,20.6277,20.633,20.6172,20.6277,28700.0
2009-12-21 15:00:00,39.33,39.36,39.31,39.31,37000.0,20.6277,20.6434,20.6172,20.6172,37000.0
2009-12-21 15:10:00,39.31,39.32,39.23,39.26,62900.0,20.6172,20.6225,20.5753,20.591,62900.0
2009-12-21 15:20:00,39.26,39.28,39.24,39.27,52400.0,20.591,20.6015,20.5805,20.5962,52400.0
2009-12-21 15:30:00,39.26,39.3,39.25,39.29,77300.0,20.591,20.612,20.5858,20.6067,77300.0
2009-12-21 15:40:00,39.3,39.3,39.19,39.2,80700.0,20.612,20.612,20.5543,20.5595,80700.0
2009-12-21 15:50:00,39.21,39.27,39.19,39.26,128300.0,20.5648,20.5962,20.5543,20.591,128300.0
2009-12-22 09:30:00,39.27,39.45,39.26,39.31,99700.0,20.5962,20.6906,20.591,20.6172,99700.0
2009-12-22 09:40:00,39.32,39.45,39.31,39.35,46700.0,20.6225,20.6906,20.6172,20.6382,46700.0
2009-12-22 09:50:00,39.35,39.38,39.26,39.26,38000.0,20.6382,20.6539,20.591,20.591,38000.0
2009-12-22 10:00:00,39.28,39.42,39.21,39.42,85300.0,20.6015,20.6749,20.5648,20.6749,85300.0
2009-12-22 10:10:00,39.42,39.48,39.42,39.45,31000.0,20.6749,20.7064,20.6749,20.6906,31000.0
2009-12-22 10:20:00,39.44,39.46,39.33,39.34,32400.0,20.6854,20.6959,20.6277,20.633,32400.0
2009-12-22 10:30:00,39.34,39.35,39.26,39.33,48300.0,20.633,20.6382,20.591,20.6277,48300.0
2009-12-22 10:40:00,39.31,39.32,39.13,39.15,41600.0,20.6172,20.6225,20.5228,20.5333,41600.0
2009-12-22 10:50:00,39.14,39.21,39.13,39.2,33100.0,20.5281,20.5648,20.5228,20.5595,33100.0
2009-12-22 11:00:00,39.2,39.24,39.13,39.23,25400.0,20.5595,20.5805,20.5228,20.5753,25400.0
2009-12-22 11:10:00,39.24,39.25,39.17,39.21,23900.0,20.5805,20.5858,20.5438,20.5648,23900.0
2009-12-22 11:20:00,39.22,39.23,39.15,39.17,22300.0,20.57,20.5753,20.5333,20.5438,22300.0
2009-12-22 11:30:00,39.16,39.16,39.1,39.13,36400.0,20.5385,20.5385,20.5071,20.5228,36400.0
2009-12-22 11:40:00,39.13,39.15,39.12,39.15,16700.0,20.5228,20.5333,20.5176,20.5333,16700.0
2009-12-22 11:50:00,39.14,39.18,39.14,39.18,12900.0,20.5281,20.549,20.5281,20.549,12900.0
2009-12-22 12:00:00,39.18,39.18,39.12,39.14,29300.0,20.549,20.549,20.5176,20.5281,29300.0
2009-12-22 12:10:00,39.15,39.15,39.03,39.05,35700.0,20.5333,20.5333,20.4704,20.4809,35700.0
2009-12-22 12:20:00,39.05,39.11,39.04,39.1,26300.0,20.4809,20.5123,20.4756,20.5071,26300.0
2009-12-22 12:30:00,39.1,39.17,39.09,39.1,23100.0,20.5071,20.5438,20.5018,20.5071,23100.0
2009-12-22 12:40:00,39.1,39.1,39.02,39.07,33500.0,20.5071,20.5071,20.4651,20.4913,33500.0
2009-12-22 12:50:00,39.07,39.08,39.02,39.04,30200.0,20.4913,20.4966,20.4651,20.4756,30200.0
2009-12-22 13:00:00,39.04,39.17,39.04,39.15,22000.0,20.4756,20.5438,20.4756,20.5333,22000.0
2009-12-22 13:10:00,39.17,39.18,39.07,39.12,30800.0,20.5438,20.549,20.4913,20.5176,30800.0
2009-12-22 13:20:00,39.12,39.14,39.12,39.14,7700.0,20.5176,20.5281,20.5176,20.5281,7700.0
2009-12-22 13:30:00,39.14,39.17,39.13,39.17,28700.0,20.5281,20.5438,20.5228,20.5438,28700.0
2009-12-22 13:40:00,39.17,39.18,39.14,39.14,16500.0,20.5438,20.549,20.5281,20.5281,16500.0
2009-12-22 13:50:00,39.14,39.21,39.13,39.2,21000.0,20.5281,20.5648,20.5228,20.5595,21000.0
2009-12-22 14:00:00,39.2,39.2,39.17,39.19,21500.0,20.5595,20.5595,20.5438,20.5543,21500.0
2009-12-22 14:10:00,39.2,39.2,39.14,39.16,18700.0,20.5595,20.5595,20.5281,20.5385,18700.0
2009-12-22 14:20:00,39.15,39.18,39.15,39.16,20900.0,20.5333,20.549,20.5333,20.5385,20900.0
2009-12-22 14:30:00,39.16,39.18,39.15,39.17,20500.0,20.5385,20.549,20.5333,20.5438,20500.0
2009-12-22 14:40:00,39.17,39.25,39.17,39.22,52500.0,20.5438,20.5858,20.5438,20.57,52500.0
2009-12-22 14:50:00,39.22,39.22,39.18,39.2,29900.0,20.57,20.57,20.549,20.5595,29900.0
2009-12-22 15:00:00,39.19,39.2,39.15,39.18,78400.0,20.5543,20.5595,20.5333,20.549,78400.0
2009-12-22 15:10:00,39.19,39.2,39.14,39.16,54800.0,20.5543,20.5595,20.5281,20.5385,54800.0
2009-12-22 15:20:00,39.16,39.17,39.1,39.12,36800.0,20.5385,20.5438,20.5071,20.5176,36800.0
2009-12-22 15:30:00,39.13,39.16,39.1,39.12,51200.0,20.5228,20.5385,20.5071,20.5176,51200.0
2009-12-22 15:40:00,39.13,39.13,39.03,39.09,75200.0,20.5228,20.5228,20.4704,20.5018,75200.0
2009-12-22 15:50:00,39.09,39.12,39.05,39.1,134900.0,20.5018,20.5176,20.4809,20.5071,134900.0
2009-12-23 09:30:00,39.09,39.27,39.07,39.26,67700.0,20.5018,20.5962,20.4913,20.591,67700.0
2009-12-23 09:40:00,39.25,39.25,39.08,39.13,27600.0,20.5858,20.5858,20.4966,20.5228,27600.0
2009-12-23 09:50:00,39.13,39.19,39.07,39.11,26800.0,20.5228,20.5543,20.4913,20.5123,26800.0
2009-12-23 10:00:00,39.11,39.11,38.92,38.99,60200.0,20.5123,20.5123,20.4127,20.4494,60200.0
2009-12-23 10:10:00,38.99,39.08,38.99,39.06,22300.0,20.4494,20.4966,20.4494,20.4861,22300.0
2009-12-23 10:20:00,39.06,39.06,39.0,39.04,9600.0,20.4861,20.4861,20.4546,20.4756,9600.0
2009-12-23 10:30:00,39.05,39.12,39.05,39.09,34500.0,20.4809,20.5176,20.4809,20.5018,34500.0
2009-12-23 10:40:00,39.08,39.09,39.0,39.01,21400.0,20.4966,20.5018,20.4546,20.4599,21400.0
2009-12-23 10:50:00,39.01,39.03,38.99,39.01,50100.0,20.4599,20.4704,20.4494,20.4599,50100.0
2009-12-23 11:00:00,39.01,39.02,39.0,39.02,22000.0,20.4599,20.4651,20.4546,20.4651,22000.0
2009-12-23 11:10:00,39.02,39.1,39.0,39.07,67800.0,20.4651,20.5071,20.4546,20.4913,67800.0
2009-12-23 11:20:00,39.06,39.07,39.04,39.04,19400.0,20.4861,20.4913,20.4756,20.4756,19400.0
2009-12-23 11:30:00,39.04,39.12,39.04,39.12,41600.0,20.4756,20.5176,20.4756,20.5176,41600.0
2009-12-23 11:40:00,39.12,39.15,39.12,39.14,28400.0,20.5176,20.5333,20.5176,20.5281,28400.0
2009-12-23 11:50:00,39.13,39.15,39.09,39.1,16000.0,20.5228,20.5333,20.5018,20.5071,16000.0
2009-12-23 12:00:00,39.1,39.1,39.07,39.07,13000.0,20.5071,20.5071,20.4913,20.4913,13000.0
2009-12-23 12:10:00,39.08,39.1,39.07,39.09,16400.0,20.4966,20.5071,20.4913,20.5018,16400.0
2009-12-23 12:20:00,39.08,39.09,39.07,39.07,17200.0,20.4966,20.5018,20.4913,20.4913,17200.0
2009-12-23 12:30:00,39.07,39.08,39.06,39.07,24000.0,20.4913,20.4966,20.4861,20.4913,24000.0
2009-12-23 12:40:00,39.08,39.08,39.06,39.07,16100.0,20.4966,20.4966,20.4861,20.4913,16100.0
2009-12-23 12:50:00,39.07,39.13,39.07,39.1,24500.0,20.4913,20.5228,20.4913,20.5071,24500.0
2009-12-23 13:00:00,39.11,39.11,39.07,39.07,17000.0,20.5123,20.5123,20.4913,20.4913,17000.0
2009-12-23 13:10:00,39.07,39.1,39.07,39.1,21700.0,20.4913,20.5071,20.4913,20.5071,21700.0
2009-12-23 13:20:00,39.1,39.13,39.08,39.1,31800.0,20.5071,20.5228,20.4966,20.5071,31800.0
2009-12-23 13:30:00,39.1,39.12,39.08,39.09,26200.0,20.5071,20.5176,20.4966,20.5018,26200.0
2009-12-23 13:40:00,39.1,39.16,39.09,39.15,28100.0,20.5071,20.5385,20.5018,20.5333,28100.0
2009-12-23 13:50:00,39.14,39.15,39.11,39.11,24600.0,20.5281,20.5333,20.5123,20.5123,24600.0
2009-12-23 14:00:00,39.12,39.13,39.1,39.11,15200.0,20.5176,20.5228,20.5071,20.5123,15200.0
2009-12-23 14:10:00,39.11,39.12,39.05,39.05,23200.0,20.5123,20.5176,20.4809,20.4809,23200.0
2009-12-23 14:20:00,39.05,39.09,39.05,39.09,31600.0,20.4809,20.5018,20.4809,20.5018,31600.0
2009-12-23 14:30:00,39.09,39.14,39.08,39.14,64900.0,20.5018,20.5281,20.4966,20.5281,64900.0
2009-12-23 14:40:00,39.13,39.15,39.13,39.15,37300.0,20.5228,20.5333,20.5228,20.5333,37300.0
2009-12-23 14:50:00,39.15,39.16,39.14,39.15,58200.0,20.5333,20.5385,20.5281,20.5333,58200.0
2009-12-23 15:00:00,39.15,39.17,39.09,39.11,83900.0,20.5333,20.5438,20.5018,20.5123,83900.0
2009-12-23 15:10:00,39.11,39.17,39.1,39.17,64700.0,20.5123,20.5438,20.5071,20.5438,64700.0
2009-12-23 15:20:00,39.16,39.17,39.08,39.08,51500.0,20.5385,20.5438,20.4966,20.4966,51500.0
2009-12-23 15:30:00,39.08,39.13,39.07,39.12,71100.0,20.4966,20.5228,20.4913,20.5176,71100.0
2009-12-23 15:40:00,39.13,39.17,39.12,39.17,128800.0,20.5228,20.5438,20.5176,20.5438,128800.0
2009-12-23 15:50:00,39.16,39.17,39.13,39.13,117700.0,20.5385,20.5438,20.5228,20.5228,117700.0
2009-12-24 09:30:00,39.1,39.3,39.09,39.24,60400.0,20.5071,20.612,20.5018,20.5805,60400.0
2009-12-24 09:40:00,39.25,39.29,39.23,39.27,38600.0,20.5858,20.6067,20.5753,20.5962,38600.0
2009-12-24 09:50:00,39.27,39.34,39.23,39.34,33100.0,20.5962,20.633,20.5753,20.633,33100.0
2009-12-24 10:00:00,39.34,39.49,39.33,39.4,27800.0,20.633,20.7116,20.6277,20.6644,27800.0
2009-12-24 10:10:00,39.4,39.42,39.39,39.4,18700.0,20.6644,20.6749,20.6592,20.6644,18700.0
2009-12-24 10:20:00,39.41,39.43,39.39,39.4,34200.0,20.6697,20.6802,20.6592,20.6644,34200.0
2009-12-24 10:30:00,39.39,39.39,39.28,39.35,35300.0,20.6592,20.6592,20.6015,20.6382,35300.0
2009-12-24 10:40:00,39.35,39.37,39.3,39.3,21500.0,20.6382,20.6487,20.612,20.612,21500.0
2009-12-24 10:50:00,39.31,39.4,39.28,39.38,39100.0,20.6172,20.6644,20.6015,20.6539,39100.0
2009-12-24 11:00:00,39.38,39.38,39.31,39.32,25500.0,20.6539,20.6539,20.6172,20.6225,25500.0
2009-12-24 11:10:00,39.32,39.33,39.29,39.3,16000.0,20.6225,20.6277,20.6067,20.612,16000.0
2009-12-24 11:20:00,39.3,39.31,39.26,39.26,22700.0,20.612,20.6172,20.591,20.591,22700.0
2009-12-24 11:30:00,39.27,39.29,39.26,39.26,15900.0,20.5962,20.6067,20.591,20.591,15900.0
2009-12-24 11:40:00,39.26,39.33,39.25,39.32,22300.0,20.591,20.6277,20.5858,20.6225,22300.0
2009-12-24 11:50:00,39.32,39.34,39.28,39.33,17600.0,20.6225,20.633,20.6015,20.6277,17600.0
2009-12-24 12:00:00,39.33,39.35,39.32,39.35,14000.0,20.6277,20.6382,20.6225,20.6382,14000.0
2009-12-24 12:10:00,39.36,39.37,39.35,39.37,16600.0,20.6434,20.6487,20.6382,20.6487,16600.0
2009-12-24 12:20:00,39.36,39.36,39.31,39.34,77700.0,20.6434,20.6434,20.6172,20.633,77700.0
2009-12-24 12:30:00,39.35,39.38,39.32,39.37,18200.0,20.6382,20.6539,20.6225,20.6487,18200.0
2009-12-24 12:40:00,39.37,39.38,39.31,39.32,29400.0,20.6487,20.6539,20.6172,20.6225,29400.0
2009-12-24 12:50:00,39.32,39.42,39.29,39.41,65900.0,20.6225,20.6749,20.6067,20.6697,65900.0
2009-12-28 09:30:00,39.5,39.5,39.36,39.4,36100.0,20.7169,20.7169,20.6434,20.6644,36100.0
2009-12-28 09:40:00,39.42,39.44,39.28,39.33,27200.0,20.6749,20.6854,20.6015,20.6277,27200.0
2009-12-28 09:50:00,39.33,39.39,39.29,39.3,28500.0,20.6277,20.6592,20.6067,20.612,28500.0
2009-12-28 10:00:00,39.31,39.46,39.3,39.46,33500.0,20.6172,20.6959,20.612,20.6959,33500.0
2009-12-28 10:10:00,39.45,39.45,39.38,39.43,34300.0,20.6906,20.6906,20.6539,20.6802,34300.0
2009-12-28 10:20:00,39.43,39.45,39.38,39.39,33200.0,20.6802,20.6906,20.6539,20.6592,33200.0
2009-12-28 10:30:00,39.38,39.39,39.32,39.32,18600.0,20.6539,20.6592,20.6225,20.6225,18600.0
2009-12-28 10:40:00,39.32,39.36,39.29,39.3,23100.0,20.6225,20.6434,20.6067,20.612,23100.0
2009-12-28 10:50:00,39.3,39.32,39.28,39.32,22900.0,20.612,20.6225,20.6015,20.6225,22900.0
2009-12-28 11:00:00,39.32,39.34,39.31,39.33,11300.0,20.6225,20.633,20.6172,20.6277,11300.0
2009-12-28 11:10:00,39.34,39.39,39.33,39.39,15500.0,20.633,20.6592,20.6277,20.6592,15500.0
2009-12-28 11:20:00,39.37,39.38,39.35,39.35,8100.0,20.6487,20.6539,20.6382,20.6382,8100.0
2009-12-28 11:30:00,39.36,39.39,39.35,39.37,15700.0,20.6434,20.6592,20.6382,20.6487,15700.0
2009-12-28 11:40:00,39.39,39.4,39.35,39.37,32400.0,20.6592,20.6644,20.6382,20.6487,32400.0
2009-12-28 11:50:00,39.37,39.38,39.34,39.35,29000.0,20.6487,20.6539,20.633,20.6382,29000.0
2009-12-28 12:00:00,39.35,39.39,39.34,39.35,20000.0,20.6382,20.6592,20.633,20.6382,20000.0
2009-12-28 12:10:00,39.34,39.36,39.34,39.36,7900.0,20.633,20.6434,20.633,20.6434,7900.0
2009-12-28 12:20:00,39.35,39.4,39.35,39.38,30200.0,20.6382,20.6644,20.6382,20.6539,30200.0
2009-12-28 12:30:00,39.37,39.38,39.34,39.38,25700.0,20.6487,20.6539,20.633,20.6539,25700.0
2009-12-28 12:40:00,39.38,39.38,39.37,39.37,11600.0,20.6539,20.6539,20.6487,20.6487,11600.0
2009-12-28 12:50:00,39.38,39.38,39.35,39.35,8600.0,20.6539,20.6539,20.6382,20.6382,8600.0
2009-12-28 13:00:00,39.35,39.35,39.33,39.33,6500.0,20.6382,20.6382,20.6277,20.6277,6500.0
2009-12-28 13:10:00,39.34,39.38,39.33,39.35,26400.0,20.633,20.6539,20.6277,20.6382,26400.0
2009-12-28 13:20:00,39.34,39.39,39.33,39.37,11000.0,20.633,20.6592,20.6277,20.6487,11000.0
2009-12-28 13:30:00,39.38,39.38,39.34,39.36,8300.0,20.6539,20.6539,20.633,20.6434,8300.0
2009-12-28 13:40:00,39.34,39.36,39.33,39.36,20700.0,20.633,20.6434,20.6277,20.6434,20700.0
2009-12-28 13:50:00,39.37,39.4,39.36,39.39,16600.0,20.6487,20.6644,20.6434,20.6592,16600.0
2009-12-28 14:00:00,39.39,39.41,39.35,39.38,27100.0,20.6592,20.6697,20.6382,20.6539,27100.0
2009-12-28 14:10:00,39.39,39.39,39.35,39.35,39600.0,20.6592,20.6592,20.6382,20.6382,39600.0
2009-12-28 14:20:00,39.36,39.43,39.35,39.43,48500.0,20.6434,20.6802,20.6382,20.6802,48500.0
2009-12-28 14:30:00,39.43,39.43,39.39,39.41,35500.0,20.6802,20.6802,20.6592,20.6697,35500.0
2009-12-28 14:40:00,39.41,39.42,39.39,39.42,40500.0,20.6697,20.6749,20.6592,20.6749,40500.0
2009-12-28 14:50:00,39.42,39.48,39.41,39.47,79200.0,20.6749,20.7064,20.6697,20.7011,79200.0
2009-12-28 15:00:00,39.48,39.51,39.47,39.48,62200.0,20.7064,20.7221,20.7011,20.7064,62200.0
2009-12-28 15:10:00,39.48,39.49,39.44,39.44,30100.0,20.7064,20.7116,20.6854,20.6854,30100.0
2009-12-28 15:20:00,39.44,39.45,39.43,39.45,26800.0,20.6854,20.6906,20.6802,20.6906,26800.0
2009-12-28 15:30:00,39.44,39.47,39.43,39.43,25200.0,20.6854,20.7011,20.6802,20.6802,25200.0
2009-12-28 15:40:00,39.44,39.57,39.44,39.56,153100.0,20.6854,20.7536,20.6854,20.7483,153100.0
2009-12-28 15:50:00,39.56,39.6,39.53,39.6,205100.0,20.7483,20.7693,20.7326,20.7693,205100.0
2009-12-29 09:30:00,39.53,39.7,39.53,39.61,51200.0,20.7326,20.8218,20.7326,20.7746,51200.0
2009-12-29 09:40:00,39.61,39.65,39.57,39.61,27500.0,20.7746,20.7955,20.7536,20.7746,27500.0
2009-12-29 09:50:00,39.63,39.68,39.62,39.67,18900.0,20.7851,20.8113,20.7798,20.806,18900.0
2009-12-29 10:00:00,39.67,39.68,39.59,39.66,23600.0,20.806,20.8113,20.7641,20.8008,23600.0
2009-12-29 10:10:00,39.67,39.72,39.66,39.68,24300.0,20.806,20.8323,20.8008,20.8113,24300.0
2009-12-29 10:20:00,39.68,39.77,39.67,39.77,47700.0,20.8113,20.8585,20.806,20.8585,47700.0
2009-12-29 10:30:00,39.76,39.79,39.72,39.75,35500.0,20.8532,20.869,20.8323,20.848,35500.0
2009-12-29 10:40:00,39.73,39.75,39.71,39.72,17100.0,20.8375,20.848,20.827,20.8323,17100.0
2009-12-29 10:50:00,39.72,39.72,39.6,39.61,22400.0,20.8323,20.8323,20.7693,20.7746,22400.0
2009-12-29 11:00:00,39.61,39.63,39.57,39.57,26400.0,20.7746,20.7851,20.7536,20.7536,26400.0
2009-12-29 11:10:00,39.58,39.59,39.53,39.55,19500.0,20.7588,20.7641,20.7326,20.7431,19500.0
2009-12-29 11:20:00,39.55,39.57,39.52,39.52,19700.0,20.7431,20.7536,20.7274,20.7274,19700.0
2009-12-29 11:30:00,39.53,39.61,39.53,39.58,25200.0,20.7326,20.7746,20.7326,20.7588,25200.0
2009-12-29 11:40:00,39.58,39.58,39.56,39.58,10700.0,20.7588,20.7588,20.7483,20.7588,10700.0
2009-12-29 11:50:00,39.57,39.58,39.52,39.53,24100.0,20.7536,20.7588,20.7274,20.7326,24100.0
2009-12-29 12:00:00,39.53,39.53,39.5,39.5,14400.0,20.7326,20.7326,20.7169,20.7169,14400.0
2009-12-29 12:10:00,39.51,39.52,39.49,39.5,38500.0,20.7221,20.7274,20.7116,20.7169,38500.0
2009-12-29 12:20:00,39.49,39.52,39.47,39.48,34100.0,20.7116,20.7274,20.7011,20.7064,34100.0
2009-12-29 12:30:00,39.49,39.52,39.48,39.52,11600.0,20.7116,20.7274,20.7064,20.7274,11600.0
2009-12-29 12:40:00,39.51,39.56,39.49,39.53,27400.0,20.7221,20.7483,20.7116,20.7326,27400.0
2009-12-29 12:50:00,39.54,39.55,39.49,39.5,16800.0,20.7379,20.7431,20.7116,20.7169,16800.0
2009-12-29 13:00:00,39.49,39.51,39.47,39.5,17600.0,20.7116,20.7221,20.7011,20.7169,17600.0
2009-12-29 13:10:00,39.51,39.52,39.48,39.5,13300.0,20.7221,20.7274,20.7064,20.7169,13300.0
2009-12-29 13:20:00,39.49,39.51,39.48,39.51,10600.0,20.7116,20.7221,20.7064,20.7221,10600.0
2009-12-29 13:30:00,39.51,39.53,39.49,39.5,30900.0,20.7221,20.7326,20.7116,20.7169,30900.0
2009-12-29 13:40:00,39.5,39.53,39.5,39.51,29000.0,20.7169,20.7326,20.7169,20.7221,29000.0
2009-12-29 13:50:00,39.52,39.56,39.51,39.55,22800.0,20.7274,20.7483,20.7221,20.7431,22800.0
2009-12-29 14:00:00,39.55,39.56,39.52,39.53,39300.0,20.7431,20.7483,20.7274,20.7326,39300.0
2009-12-29 14:10:00,39.53,39.54,39.51,39.53,22300.0,20.7326,20.7379,20.7221,20.7326,22300.0
2009-12-29 14:20:00,39.53,39.53,39.48,39.5,54400.0,20.7326,20.7326,20.7064,20.7169,54400.0
2009-12-29 14:30:00,39.51,39.52,39.48,39.49,20900.0,20.7221,20.7274,20.7064,20.7116,20900.0
2009-12-29 14:40:00,39.48,39.5,39.47,39.47,21700.0,20.7064,20.7169,20.7011,20.7011,21700.0
2009-12-29 14:50:00,39.47,39.48,39.44,39.45,30100.0,20.7011,20.7064,20.6854,20.6906,30100.0
2009-12-29 15:00:00,39.44,39.5,39.44,39.48,32000.0,20.6854,20.7169,20.6854,20.7064,32000.0
2009-12-29 15:10:00,39.49,39.51,39.47,39.5,24600.0,20.7116,20.7221,20.7011,20.7169,24600.0
2009-12-29 15:20:00,39.5,39.52,39.47,39.48,45400.0,20.7169,20.7274,20.7011,20.7064,45400.0
2009-12-29 15:30:00,39.48,39.49,39.48,39.49,27800.0,20.7064,20.7116,20.7064,20.7116,27800.0
2009-12-29 15:40:00,39.49,39.49,39.42,39.42,74400.0,20.7116,20.7116,20.6749,20.6749,74400.0
2009-12-29 15:50:00,39.43,39.43,39.39,39.39,149200.0,20.6802,20.6802,20.6592,20.6592,149200.0
2009-12-30 09:30:00,39.21,39.4,39.2,39.37,44300.0,20.5648,20.6644,20.5595,20.6487,44300.0
2009-12-30 09:40:00,39.37,39.52,39.37,39.49,40500.0,20.6487,20.7274,20.6487,20.7116,40500.0
2009-12-30 09:50:00,39.49,39.54,39.49,39.54,23900.0,20.7116,20.7379,20.7116,20.7379,23900.0
2009-12-30 10:00:00,39.54,39.6,39.52,39.58,28700.0,20.7379,20.7693,20.7274,20.7588,28700.0
2009-12-30 10:10:00,39.58,39.59,39.55,39.56,11200.0,20.7588,20.7641,20.7431,20.7483,11200.0
2009-12-30 10:20:00,39.56,39.56,39.47,39.47,14200.0,20.7483,20.7483,20.7011,20.7011,14200.0
2009-12-30 10:30:00,39.48,39.48,39.41,39.41,16000.0,20.7064,20.7064,20.6697,20.6697,16000.0
2009-12-30 10:40:00,39.4,39.45,39.39,39.44,16700.0,20.6644,20.6906,20.6592,20.6854,16700.0
2009-12-30 10:50:00,39.45,39.48,39.43,39.47,30100.0,20.6906,20.7064,20.6802,20.7011,30100.0
2009-12-30 11:00:00,39.47,39.48,39.45,39.47,23600.0,20.7011,20.7064,20.6906,20.7011,23600.0
2009-12-30 11:10:00,39.47,39.48,39.45,39.45,20100.0,20.7011,20.7064,20.6906,20.6906,20100.0
2009-12-30 11:20:00,39.44,39.45,39.41,39.42,16000.0,20.6854,20.6906,20.6697,20.6749,16000.0
2009-12-30 11:30:00,39.41,39.47,39.41,39.47,13700.0,20.6697,20.7011,20.6697,20.7011,13700.0
2009-12-30 11:40:00,39.47,39.48,39.42,39.48,24300.0,20.7011,20.7064,20.6749,20.7064,24300.0
2009-12-30 11:50:00,39.48,39.53,39.46,39.48,34200.0,20.7064,20.7326,20.6959,20.7064,34200.0
2009-12-30 12:00:00,39.48,39.52,39.48,39.5,16600.0,20.7064,20.7274,20.7064,20.7169,16600.0
2009-12-30 12:10:00,39.51,39.51,39.49,39.5,24800.0,20.7221,20.7221,20.7116,20.7169,24800.0
2009-12-30 12:20:00,39.5,39.54,39.49,39.52,22800.0,20.7169,20.7379,20.7116,20.7274,22800.0
2009-12-30 12:30:00,39.53,39.53,39.51,39.52,16300.0,20.7326,20.7326,20.7221,20.7274,16300.0
2009-12-30 12:40:00,39.51,39.52,39.49,39.49,7100.0,20.7221,20.7274,20.7116,20.7116,7100.0
2009-12-30 12:50:00,39.49,39.49,39.48,39.48,7700.0,20.7116,20.7116,20.7064,20.7064,7700.0
2009-12-30 13:00:00,39.49,39.53,39.49,39.52,16500.0,20.7116,20.7326,20.7116,20.7274,16500.0
2009-12-30 13:10:00,39.52,39.53,39.5,39.5,11600.0,20.7274,20.7326,20.7169,20.7169,11600.0
2009-12-30 13:20:00,39.5,39.5,39.45,39.45,38300.0,20.7169,20.7169,20.6906,20.6906,38300.0
2009-12-30 13:30:00,39.44,39.45,39.41,39.41,12300.0,20.6854,20.6906,20.6697,20.6697,12300.0
2009-12-30 13:40:00,39.41,39.42,39.41,39.42,8500.0,20.6697,20.6749,20.6697,20.6749,8500.0
2009-12-30 13:50:00,39.42,39.44,39.41,39.42,28300.0,20.6749,20.6854,20.6697,20.6749,28300.0
2009-12-30 14:00:00,39.42,39.42,39.41,39.42,7800.0,20.6749,20.6749,20.6697,20.6749,7800.0
2009-12-30 14:10:00,39.42,39.45,39.41,39.44,31200.0,20.6749,20.6906,20.6697,20.6854,31200.0
2009-12-30 14:20:00,39.44,39.44,39.43,39.44,12500.0,20.6854,20.6854,20.6802,20.6854,12500.0
2009-12-30 14:30:00,39.44,39.48,39.43,39.47,17200.0,20.6854,20.7064,20.6802,20.7011,17200.0
2009-12-30 14:40:00,39.48,39.49,39.45,39.49,26900.0,20.7064,20.7116,20.6906,20.7116,26900.0
2009-12-30 14:50:00,39.49,39.51,39.49,39.51,9600.0,20.7116,20.7221,20.7116,20.7221,9600.0
2009-12-30 15:00:00,39.5,39.52,39.45,39.47,31600.0,20.7169,20.7274,20.6906,20.7011,31600.0
2009-12-30 15:10:00,39.47,39.48,39.43,39.43,18000.0,20.7011,20.7064,20.6802,20.6802,18000.0
2009-12-30 15:20:00,39.44,39.45,39.43,39.45,11800.0,20.6854,20.6906,20.6802,20.6906,11800.0
2009-12-30 15:30:00,39.45,39.49,39.44,39.44,31600.0,20.6906,20.7116,20.6854,20.6854,31600.0
2009-12-30 15:40:00,39.45,39.5,39.44,39.49,48300.0,20.6906,20.7169,20.6854,20.7116,48300.0
2009-12-30 15:50:00,39.49,39.5,39.46,39.47,53100.0,20.7116,20.7169,20.6959,20.7011,53100.0
2009-12-31 09:30:00,39.49,39.59,39.46,39.48,31400.0,20.7116,20.7641,20.6959,20.7064,31400.0
2009-12-31 09:40:00,39.49,39.53,39.44,39.51,21300.0,20.7116,20.7326,20.6854,20.7221,21300.0
2009-12-31 09:50:00,39.51,39.52,39.42,39.46,17400.0,20.7221,20.7274,20.6749,20.6959,17400.0
2009-12-31 10:00:00,39.47,39.49,39.42,39.45,14500.0,20.7011,20.7116,20.6749,20.6906,14500.0
2009-12-31 10:10:00,39.46,39.46,39.4,39.4,20800.0,20.6959,20.6959,20.6644,20.6644,20800.0
2009-12-31 10:20:00,39.4,39.41,39.36,39.38,12600.0,20.6644,20.6697,20.6434,20.6539,12600.0
2009-12-31 10:30:00,39.38,39.39,39.29,39.29,37900.0,20.6539,20.6592,20.6067,20.6067,37900.0
2009-12-31 10:40:00,39.29,39.29,39.23,39.26,53000.0,20.6067,20.6067,20.5753,20.591,53000.0
2009-12-31 10:50:00,39.26,39.26,39.13,39.13,108500.0,20.591,20.591,20.5228,20.5228,108500.0
2009-12-31 11:00:00,39.12,39.14,39.03,39.06,98600.0,20.5176,20.5281,20.4704,20.4861,98600.0
2009-12-31 11:10:00,39.07,39.07,39.0,39.03,49200.0,20.4913,20.4913,20.4546,20.4704,49200.0
2009-12-31 11:20:00,39.03,39.05,38.95,39.05,68300.0,20.4704,20.4809,20.4284,20.4809,68300.0
2009-12-31 11:30:00,39.04,39.04,38.96,38.99,42800.0,20.4756,20.4756,20.4337,20.4494,42800.0
2009-12-31 11:40:00,39.0,39.1,39.0,39.1,19800.0,20.4546,20.5071,20.4546,20.5071,19800.0
2009-12-31 11:50:00,39.1,39.14,39.09,39.11,14800.0,20.5071,20.5281,20.5018,20.5123,14800.0
2009-12-31 12:00:00,39.11,39.12,39.08,39.11,25900.0,20.5123,20.5176,20.4966,20.5123,25900.0
2009-12-31 12:10:00,39.11,39.12,39.11,39.11,6500.0,20.5123,20.5176,20.5123,20.5123,6500.0
2009-12-31 12:20:00,39.11,39.15,39.11,39.15,17700.0,20.5123,20.5333,20.5123,20.5333,17700.0
2009-12-31 12:30:00,39.16,39.16,39.13,39.15,25500.0,20.5385,20.5385,20.5228,20.5333,25500.0
2009-12-31 12:40:00,39.14,39.18,39.14,39.18,11900.0,20.5281,20.549,20.5281,20.549,11900.0
2009-12-31 12:50:00,39.18,39.19,39.17,39.19,27300.0,20.549,20.5543,20.5438,20.5543,27300.0
2009-12-31 13:00:00,39.19,39.19,39.18,39.18,8900.0,20.5543,20.5543,20.549,20.549,8900.0
2009-12-31 13:10:00,39.19,39.19,39.17,39.17,18200.0,20.5543,20.5543,20.5438,20.5438,18200.0
2009-12-31 13:20:00,39.18,39.19,39.17,39.19,18100.0,20.549,20.5543,20.5438,20.5543,18100.0
2009-12-31 13:30:00,39.19,39.23,39.19,39.22,19500.0,20.5543,20.5753,20.5543,20.57,19500.0
2009-12-31 13:40:00,39.21,39.22,39.18,39.19,25000.0,20.5648,20.57,20.549,20.5543,25000.0
2009-12-31 13:50:00,39.19,39.19,39.17,39.19,29600.0,20.5543,20.5543,20.5438,20.5543,29600.0
2009-12-31 14:00:00,39.18,39.19,39.17,39.19,13100.0,20.549,20.5543,20.5438,20.5543,13100.0
2009-12-31 14:10:00,39.19,39.2,39.17,39.2,24200.0,20.5543,20.5595,20.5438,20.5595,24200.0
2009-12-31 14:20:00,39.19,39.22,39.19,39.2,58100.0,20.5543,20.57,20.5543,20.5595,58100.0
2009-12-31 14:30:00,39.19,39.2,39.18,39.19,15300.0,20.5543,20.5595,20.549,20.5543,15300.0
2009-12-31 14:40:00,39.19,39.22,39.19,39.22,21900.0,20.5543,20.57,20.5543,20.57,21900.0
2009-12-31 14:50:00,39.22,39.24,39.21,39.23,54200.0,20.57,20.5805,20.5648,20.5753,54200.0
2009-12-31 15:00:00,39.23,39.25,39.22,39.22,56100.0,20.5753,20.5858,20.57,20.57,56100.0
2009-12-31 15:10:00,39.22,39.23,39.21,39.22,27500.0,20.57,20.5753,20.5648,20.57,27500.0
2009-12-31 15:20:00,39.21,39.24,39.21,39.24,24000.0,20.5648,20.5805,20.5648,20.5805,24000.0
2009-12-31 15:30:00,39.24,39.24,39.13,39.14,58100.0,20.5805,20.5805,20.5228,20.5281,58100.0
2009-12-31 15:40:00,39.14,39.15,38.96,38.98,106500.0,20.5281,20.5333,20.4337,20.4441,106500.0
2009-12-31 15:50:00,38.97,39.04,38.92,38.92,181900.0,20.4389,20.4756,20.4127,20.4127,181900.0
2010-01-04 09:30:00,39.1,39.19,39.03,39.05,79300.0,20.5071,20.5543,20.4704,20.4809,79300.0
2010-01-04 09:40:00,39.06,39.2,39.04,39.12,59500.0,20.4861,20.5595,20.4756,20.5176,59500.0
2010-01-04 09:50:00,39.13,39.19,39.06,39.13,86200.0,20.5228,20.5543,20.4861,20.5228,86200.0
2010-01-04 10:00:00,39.15,39.24,39.12,39.14,41700.0,20.5333,20.5805,20.5176,20.5281,41700.0
2010-01-04 10:10:00,39.13,39.17,39.13,39.15,44100.0,20.5228,20.5438,20.5228,20.5333,44100.0
2010-01-04 10:20:00,39.15,39.3,39.11,39.29,53200.0,20.5333,20.612,20.5123,20.6067,53200.0
2010-01-04 10:30:00,39.28,39.37,39.28,39.35,42600.0,20.6015,20.6487,20.6015,20.6382,42600.0
2010-01-04 10:40:00,39.35,39.41,39.31,39.37,64000.0,20.6382,20.6697,20.6172,20.6487,64000.0
2010-01-04 10:50:00,39.37,39.42,39.36,39.4,60300.0,20.6487,20.6749,20.6434,20.6644,60300.0
2010-01-04 11:00:00,39.39,39.41,39.31,39.35,42100.0,20.6592,20.6697,20.6172,20.6382,42100.0
2010-01-04 11:10:00,39.35,39.36,39.29,39.3,65900.0,20.6382,20.6434,20.6067,20.612,65900.0
2010-01-04 11:20:00,39.3,39.31,39.22,39.24,52200.0,20.612,20.6172,20.57,20.5805,52200.0
2010-01-04 11:30:00,39.23,39.28,39.17,39.17,51800.0,20.5753,20.6015,20.5438,20.5438,51800.0
2010-01-04 11:40:00,39.17,39.26,39.17,39.22,41900.0,20.5438,20.591,20.5438,20.57,41900.0
2010-01-04 11:50:00,39.21,39.21,39.17,39.18,16600.0,20.5648,20.5648,20.5438,20.549,16600.0
2010-01-04 12:00:00,39.18,39.18,39.12,39.12,37600.0,20.549,20.549,20.5176,20.5176,37600.0
2010-01-04 12:10:00,39.13,39.15,39.12,39.14,17600.0,20.5228,20.5333,20.5176,20.5281,17600.0
2010-01-04 12:20:00,39.14,39.2,39.12,39.19,16900.0,20.5281,20.5595,20.5176,20.5543,16900.0
2010-01-04 12:30:00,39.19,39.21,39.19,39.19,20900.0,20.5543,20.5648,20.5543,20.5543,20900.0
2010-01-04 12:40:00,39.19,39.19,39.12,39.12,72000.0,20.5543,20.5543,20.5176,20.5176,72000.0
2010-01-04 12:50:00,39.13,39.14,39.12,39.12,20100.0,20.5228,20.5281,20.5176,20.5176,20100.0
2010-01-04 13:00:00,39.13,39.14,39.1,39.1,37200.0,20.5228,20.5281,20.5071,20.5071,37200.0
2010-01-04 13:10:00,39.09,39.11,39.07,39.08,38000.0,20.5018,20.5123,20.4913,20.4966,38000.0
2010-01-04 13:20:00,39.08,39.1,39.07,39.09,37200.0,20.4966,20.5071,20.4913,20.5018,37200.0
2010-01-04 13:30:00,39.09,39.09,39.05,39.06,42800.0,20.5018,20.5018,20.4809,20.4861,42800.0
2010-01-04 13:40:00,39.06,39.07,39.03,39.04,27000.0,20.4861,20.4913,20.4704,20.4756,27000.0
2010-01-04 13:50:00,39.03,39.04,38.97,38.98,46600.0,20.4704,20.4756,20.4389,20.4441,46600.0
2010-01-04 14:00:00,38.99,39.0,38.98,39.0,25500.0,20.4494,20.4546,20.4441,20.4546,25500.0
2010-01-04 14:10:00,38.99,39.0,38.95,38.96,33700.0,20.4494,20.4546,20.4284,20.4337,33700.0
2010-01-04 14:20:00,38.96,38.97,38.94,38.94,41100.0,20.4337,20.4389,20.4232,20.4232,41100.0
2010-01-04 14:30:00,38.94,38.95,38.92,38.94,63500.0,20.4232,20.4284,20.4127,20.4232,63500.0
2010-01-04 14:40:00,38.94,38.99,38.93,38.98,39200.0,20.4232,20.4494,20.4179,20.4441,39200.0
2010-01-04 14:50:00,38.99,38.99,38.93,38.95,41400.0,20.4494,20.4494,20.4179,20.4284,41400.0
2010-01-04 15:00:00,38.95,38.97,38.94,38.94,38400.0,20.4284,20.4389,20.4232,20.4232,38400.0
2010-01-04 15:10:00,38.94,38.97,38.9,38.91,49100.0,20.4232,20.4389,20.4022,20.4074,49100.0
2010-01-04 15:20:00,38.9,38.91,38.85,38.85,64500.0,20.4022,20.4074,20.376,20.376,64500.0
2010-01-04 15:30:00,38.86,38.91,38.84,38.9,94200.0,20.3812,20.4074,20.3707,20.4022,94200.0
2010-01-04 15:40:00,38.9,38.99,38.9,38.99,97600.0,20.4022,20.4494,20.4022,20.4494,97600.0
2010-01-04 15:50:00,38.99,38.99,38.93,38.96,158800.0,20.4494,20.4494,20.4179,20.4337,158800.0
2010-01-05 09:30:00,38.86,38.98,38.86,38.97,69400.0,20.3812,20.4441,20.3812,20.4389,69400.0
2010-01-05 09:40:00,38.96,39.02,38.89,38.95,50500.0,20.4337,20.4651,20.3969,20.4284,50500.0
2010-01-05 09:50:00,38.94,38.95,38.79,38.79,35700.0,20.4232,20.4284,20.3445,20.3445,35700.0
2010-01-05 10:00:00,38.79,38.94,38.78,38.87,51300.0,20.3445,20.4232,20.3392,20.3865,51300.0
2010-01-05 10:10:00,38.88,38.9,38.78,38.8,52200.0,20.3917,20.4022,20.3392,20.3497,52200.0
2010-01-05 10:20:00,38.8,38.8,38.71,38.73,71800.0,20.3497,20.3497,20.3025,20.313,71800.0
2010-01-05 10:30:00,38.72,38.73,38.63,38.65,73600.0,20.3078,20.313,20.2606,20.2711,73600.0
2010-01-05 10:40:00,38.65,38.71,38.62,38.63,92200.0,20.2711,20.3025,20.2553,20.2606,92200.0
2010-01-05 10:50:00,38.63,38.67,38.62,38.66,69100.0,20.2606,20.2816,20.2553,20.2763,69100.0
2010-01-05 11:00:00,38.65,38.66,38.64,38.64,54200.0,20.2711,20.2763,20.2658,20.2658,54200.0
2010-01-05 11:10:00,38.65,38.65,38.53,38.57,87200.0,20.2711,20.2711,20.2081,20.2291,87200.0
2010-01-05 11:20:00,38.56,38.57,38.49,38.52,61100.0,20.2239,20.2291,20.1871,20.2029,61100.0
2010-01-05 11:30:00,38.51,38.52,38.45,38.47,43000.0,20.1976,20.2029,20.1662,20.1767,43000.0
2010-01-05 11:40:00,38.47,38.47,38.44,38.45,56600.0,20.1767,20.1767,20.1609,20.1662,56600.0
2010-01-05 11:50:00,38.46,38.47,38.44,38.46,51800.0,20.1714,20.1767,20.1609,20.1714,51800.0
2010-01-05 12:00:00,38.46,38.46,38.43,38.44,44000.0,20.1714,20.1714,20.1557,20.1609,44000.0
2010-01-05 12:10:00,38.44,38.44,38.37,38.38,60600.0,20.1609,20.1609,20.1242,20.1295,60600.0
2010-01-05 12:20:00,38.38,38.4,38.34,38.36,70800.0,20.1295,20.1399,20.1085,20.119,70800.0
2010-01-05 12:30:00,38.36,38.37,38.32,38.33,69700.0,20.119,20.1242,20.098,20.1032,69700.0
2010-01-05 12:40:00,38.32,38.32,38.13,38.13,94800.0,20.098,20.098,19.9983,19.9983,94800.0
2010-01-05 12:50:00,38.14,38.16,38.08,38.16,77400.0,20.0036,20.0141,19.9721,20.0141,77400.0
2010-01-05 13:00:00,38.16,38.25,38.15,38.24,66000.0,20.0141,20.0613,20.0088,20.056,66000.0
2010-01-05 13:10:00,38.25,38.29,38.21,38.24,80700.0,20.0613,20.0823,20.0403,20.056,80700.0
2010-01-05 13:20:00,38.24,38.24,38.21,38.22,18600.0,20.056,20.056,20.0403,20.0455,18600.0
2010-01-05 13:30:00,38.23,38.24,38.2,38.23,48500.0,20.0508,20.056,20.0351,20.0508,48500.0
2010-01-05 13:40:00,38.22,38.27,38.22,38.24,48500.0,20.0455,20.0718,20.0455,20.056,48500.0
2010-01-05 13:50:00,38.24,38.26,38.19,38.24,34900.0,20.056,20.0665,20.0298,20.056,34900.0
2010-01-05 14:00:00,38.25,38.29,38.25,38.25,33200.0,20.0613,20.0823,20.0613,20.0613,33200.0
2010-01-05 14:10:00,38.26,38.28,38.23,38.23,35300.0,20.0665,20.077,20.0508,20.0508,35300.0
2010-01-05 14:20:00,38.23,38.26,38.22,38.23,53700.0,20.0508,20.0665,20.0455,20.0508,53700.0
2010-01-05 14:30:00,38.22,38.24,38.22,38.22,49200.0,20.0455,20.056,20.0455,20.0455,49200.0
2010-01-05 14:40:00,38.23,38.3,38.23,38.29,33100.0,20.0508,20.0875,20.0508,20.0823,33100.0
2010-01-05 14:50:00,38.29,38.3,38.28,38.29,44700.0,20.0823,20.0875,20.077,20.0823,44700.0
2010-01-05 15:00:00,38.29,38.34,38.29,38.33,91500.0,20.0823,20.1085,20.0823,20.1032,91500.0
2010-01-05 15:10:00,38.33,38.41,38.32,38.41,67800.0,20.1032,20.1452,20.098,20.1452,67800.0
2010-01-05 15:20:00,38.41,38.41,38.35,38.36,102000.0,20.1452,20.1452,20.1137,20.119,102000.0
2010-01-05 15:30:00,38.36,38.45,38.36,38.44,60200.0,20.119,20.1662,20.119,20.1609,60200.0
2010-01-05 15:40:00,38.45,38.48,38.41,38.46,178000.0,20.1662,20.1819,20.1452,20.1714,178000.0
2010-01-05 15:50:00,38.46,38.47,38.43,38.46,219900.0,20.1714,20.1767,20.1557,20.1714,219900.0
2010-01-06 09:30:00,38.5,38.64,38.29,38.52,89800.0,20.1924,20.2658,20.0823,20.2029,89800.0
2010-01-06 09:40:00,38.51,38.53,38.37,38.4,40600.0,20.1976,20.2081,20.1242,20.1399,40600.0
2010-01-06 09:50:00,38.41,38.41,38.34,38.39,49300.0,20.1452,20.1452,20.1085,20.1347,49300.0
2010-01-06 10:00:00,38.39,38.46,38.33,38.43,51700.0,20.1347,20.1714,20.1032,20.1557,51700.0
2010-01-06 10:10:00,38.43,38.44,38.38,38.43,46200.0,20.1557,20.1609,20.1295,20.1557,46200.0
2010-01-06 10:20:00,38.43,38.46,38.4,38.44,32800.0,20.1557,20.1714,20.1399,20.1609,32800.0
2010-01-06 10:30:00,38.43,38.43,38.34,38.34,26900.0,20.1557,20.1557,20.1085,20.1085,26900.0
2010-01-06 10:40:00,38.34,38.39,38.32,38.32,291900.0,20.1085,20.1347,20.098,20.098,291900.0
2010-01-06 10:50:00,38.31,38.33,38.3,38.32,30600.0,20.0927,20.1032,20.0875,20.098,30600.0
2010-01-06 11:00:00,38.33,38.43,38.33,38.42,38300.0,20.1032,20.1557,20.1032,20.1504,38300.0
2010-01-06 11:10:00,38.42,38.47,38.42,38.47,115700.0,20.1504,20.1767,20.1504,20.1767,115700.0
2010-01-06 11:20:00,38.47,38.53,38.46,38.47,36600.0,20.1767,20.2081,20.1714,20.1767,36600.0
2010-01-06 11:30:00,38.48,38.49,38.45,38.46,28800.0,20.1819,20.1871,20.1662,20.1714,28800.0
2010-01-06 11:40:00,38.46,38.47,38.43,38.45,32700.0,20.1714,20.1767,20.1557,20.1662,32700.0
2010-01-06 11:50:00,38.45,38.47,38.44,38.45,43900.0,20.1662,20.1767,20.1609,20.1662,43900.0
2010-01-06 12:00:00,38.45,38.52,38.44,38.51,54700.0,20.1662,20.2029,20.1609,20.1976,54700.0
2010-01-06 12:10:00,38.52,38.56,38.49,38.53,76800.0,20.2029,20.2239,20.1871,20.2081,76800.0
2010-01-06 12:20:00,38.53,38.58,38.53,38.58,39300.0,20.2081,20.2344,20.2081,20.2344,39300.0
2010-01-06 12:30:00,38.58,38.7,38.57,38.7,62000.0,20.2344,20.2973,20.2291,20.2973,62000.0
2010-01-06 12:40:00,38.7,38.73,38.67,38.72,54900.0,20.2973,20.313,20.2816,20.3078,54900.0
2010-01-06 12:50:00,38.72,38.72,38.66,38.67,35000.0,20.3078,20.3078,20.2763,20.2816,35000.0
2010-01-06 13:00:00,38.67,38.72,38.67,38.72,32100.0,20.2816,20.3078,20.2816,20.3078,32100.0
2010-01-06 13:10:00,38.71,38.72,38.7,38.71,38800.0,20.3025,20.3078,20.2973,20.3025,38800.0
2010-01-06 13:20:00,38.71,38.72,38.7,38.71,37300.0,20.3025,20.3078,20.2973,20.3025,37300.0
2010-01-06 13:30:00,38.71,38.71,38.58,38.6,53700.0,20.3025,20.3025,20.2344,20.2448,53700.0
2010-01-06 13:40:00,38.59,38.61,38.55,38.61,80800.0,20.2396,20.2501,20.2186,20.2501,80800.0
2010-01-06 13:50:00,38.6,38.61,38.56,38.58,51200.0,20.2448,20.2501,20.2239,20.2344,51200.0
2010-01-06 14:00:00,38.58,38.62,38.52,38.53,107200.0,20.2344,20.2553,20.2029,20.2081,107200.0
2010-01-06 14:10:00,38.53,38.58,38.52,38.52,44500.0,20.2081,20.2344,20.2029,20.2029,44500.0
2010-01-06 14:20:00,38.52,38.53,38.44,38.44,54400.0,20.2029,20.2081,20.1609,20.1609,54400.0
2010-01-06 14:30:00,38.45,38.47,38.4,38.46,120100.0,20.1662,20.1767,20.1399,20.1714,120100.0
2010-01-06 14:40:00,38.47,38.51,38.41,38.42,73200.0,20.1767,20.1976,20.1452,20.1504,73200.0
2010-01-06 14:50:00,38.42,38.46,38.42,38.44,62000.0,20.1504,20.1714,20.1504,20.1609,62000.0
2010-01-06 15:00:00,38.44,38.49,38.43,38.47,83300.0,20.1609,20.1871,20.1557,20.1767,83300.0
2010-01-06 15:10:00,38.47,38.52,38.46,38.49,56000.0,20.1767,20.2029,20.1714,20.1871,56000.0
2010-01-06 15:20:00,38.48,38.52,38.45,38.49,74000.0,20.1819,20.2029,20.1662,20.1871,74000.0
2010-01-06 15:30:00,38.48,38.54,38.47,38.54,74500.0,20.1819,20.2134,20.1767,20.2134,74500.0
2010-01-06 15:40:00,38.54,38.57,38.5,38.53,176100.0,20.2134,20.2291,20.1924,20.2081,176100.0
2010-01-06 15:50:00,38.54,38.59,38.52,38.55,192500.0,20.2134,20.2396,20.2029,20.2186,192500.0
2010-01-07 09:30:00,38.53,38.53,38.3,38.35,52000.0,20.2081,20.2081,20.0875,20.1137,52000.0
2010-01-07 09:40:00,38.36,38.44,38.31,38.31,29700.0,20.119,20.1609,20.0927,20.0927,29700.0
2010-01-07 09:50:00,38.32,38.41,38.25,38.38,38500.0,20.098,20.1452,20.0613,20.1295,38500.0
2010-01-07 10:00:00,38.39,38.46,38.36,38.37,24500.0,20.1347,20.1714,20.119,20.1242,24500.0
2010-01-07 10:10:00,38.37,38.37,38.3,38.33,20200.0,20.1242,20.1242,20.0875,20.1032,20200.0
2010-01-07 10:20:00,38.33,38.36,38.26,38.26,47600.0,20.1032,20.119,20.0665,20.0665,47600.0
2010-01-07 10:30:00,38.26,38.33,38.25,38.25,35300.0,20.0665,20.1032,20.0613,20.0613,35300.0
2010-01-07 10:40:00,38.25,38.3,38.24,38.27,51100.0,20.0613,20.0875,20.056,20.0718,51100.0
2010-01-07 10:50:00,38.27,38.33,38.25,38.3,53500.0,20.0718,20.1032,20.0613,20.0875,53500.0
2010-01-07 11:00:00,38.3,38.35,38.27,38.35,51100.0,20.0875,20.1137,20.0718,20.1137,51100.0
2010-01-07 11:10:00,38.35,38.4,38.31,38.31,30400.0,20.1137,20.1399,20.0927,20.0927,30400.0
2010-01-07 11:20:00,38.32,38.33,38.28,38.3,46600.0,20.098,20.1032,20.077,20.0875,46600.0
2010-01-07 11:30:00,38.3,38.4,38.29,38.39,58600.0,20.0875,20.1399,20.0823,20.1347,58600.0
2010-01-07 11:40:00,38.39,38.53,38.39,38.53,47700.0,20.1347,20.2081,20.1347,20.2081,47700.0
2010-01-07 11:50:00,38.52,38.53,38.5,38.51,25100.0,20.2029,20.2081,20.1924,20.1976,25100.0
2010-01-07 12:00:00,38.51,38.52,38.5,38.5,54200.0,20.1976,20.2029,20.1924,20.1924,54200.0
2010-01-07 12:10:00,38.5,38.51,38.49,38.51,26600.0,20.1924,20.1976,20.1871,20.1976,26600.0
2010-01-07 12:20:00,38.5,38.5,38.42,38.45,38200.0,20.1924,20.1924,20.1504,20.1662,38200.0
2010-01-07 12:30:00,38.45,38.47,38.4,38.41,27500.0,20.1662,20.1767,20.1399,20.1452,27500.0
2010-01-07 12:40:00,38.41,38.45,38.41,38.44,31300.0,20.1452,20.1662,20.1452,20.1609,31300.0
2010-01-07 12:50:00,38.44,38.44,38.42,38.43,17300.0,20.1609,20.1609,20.1504,20.1557,17300.0
2010-01-07 13:00:00,38.42,38.44,38.4,38.43,37300.0,20.1504,20.1609,20.1399,20.1557,37300.0
2010-01-07 13:10:00,38.44,38.49,38.44,38.49,35400.0,20.1609,20.1871,20.1609,20.1871,35400.0
2010-01-07 13:20:00,38.48,38.5,38.47,38.48,17500.0,20.1819,20.1924,20.1767,20.1819,17500.0
2010-01-07 13:30:00,38.49,38.5,38.47,38.47,18700.0,20.1871,20.1924,20.1767,20.1767,18700.0
2010-01-07 13:40:00,38.48,38.48,38.42,38.44,29000.0,20.1819,20.1819,20.1504,20.1609,29000.0
2010-01-07 13:50:00,38.43,38.45,38.42,38.43,27500.0,20.1557,20.1662,20.1504,20.1557,27500.0
2010-01-07 14:00:00,38.43,38.44,38.41,38.42,22900.0,20.1557,20.1609,20.1452,20.1504,22900.0
2010-01-07 14:10:00,38.43,38.43,38.41,38.41,15300.0,20.1557,20.1557,20.1452,20.1452,15300.0
2010-01-07 14:20:00,38.41,38.42,38.4,38.41,25600.0,20.1452,20.1504,20.1399,20.1452,25600.0
2010-01-07 14:30:00,38.42,38.49,38.42,38.45,43600.0,20.1504,20.1871,20.1504,20.1662,43600.0
2010-01-07 14:40:00,38.45,38.46,38.41,38.42,37000.0,20.1662,20.1714,20.1452,20.1504,37000.0
2010-01-07 14:50:00,38.42,38.46,38.41,38.44,29400.0,20.1504,20.1714,20.1452,20.1609,29400.0
2010-01-07 15:00:00,38.45,38.49,38.38,38.44,120600.0,20.1662,20.1871,20.1295,20.1609,120600.0
2010-01-07 15:10:00,38.45,38.46,38.43,38.46,33700.0,20.1662,20.1714,20.1557,20.1714,33700.0
2010-01-07 15:20:00,38.46,38.5,38.44,38.44,43600.0,20.1714,20.1924,20.1609,20.1609,43600.0
2010-01-07 15:30:00,38.45,38.51,38.45,38.49,74900.0,20.1662,20.1976,20.1662,20.1871,74900.0
2010-01-07 15:40:00,38.5,38.6,38.5,38.54,118800.0,20.1924,20.2448,20.1924,20.2134,118800.0
2010-01-07 15:50:00,38.54,38.58,38.53,38.56,117200.0,20.2134,20.2344,20.2081,20.2239,117200.0
2010-01-08 09:30:00,38.53,38.56,38.25,38.35,62700.0,20.2081,20.2239,20.0613,20.1137,62700.0
2010-01-08 09:40:00,38.35,38.38,38.25,38.37,54500.0,20.1137,20.1295,20.0613,20.1242,54500.0
2010-01-08 09:50:00,38.37,38.37,38.25,38.37,32000.0,20.1242,20.1242,20.0613,20.1242,32000.0
2010-01-08 10:00:00,38.36,38.36,38.22,38.26,42200.0,20.119,20.119,20.0455,20.0665,42200.0
2010-01-08 10:10:00,38.27,38.36,38.23,38.34,30300.0,20.0718,20.119,20.0508,20.1085,30300.0
2010-01-08 10:20:00,38.35,38.38,38.29,38.3,46200.0,20.1137,20.1295,20.0823,20.0875,46200.0
2010-01-08 10:30:00,38.3,38.31,38.26,38.28,19800.0,20.0875,20.0927,20.0665,20.077,19800.0
2010-01-08 10:40:00,38.29,38.38,38.26,38.38,43700.0,20.0823,20.1295,20.0665,20.1295,43700.0
2010-01-08 10:50:00,38.38,38.39,38.32,38.35,25800.0,20.1295,20.1347,20.098,20.1137,25800.0
2010-01-08 11:00:00,38.35,38.35,38.32,38.33,28200.0,20.1137,20.1137,20.098,20.1032,28200.0
2010-01-08 11:10:00,38.32,38.35,38.31,38.32,42000.0,20.098,20.1137,20.0927,20.098,42000.0
2010-01-08 11:20:00,38.33,38.35,38.28,38.3,66900.0,20.1032,20.1137,20.077,20.0875,66900.0
2010-01-08 11:30:00,38.3,38.31,38.25,38.25,31000.0,20.0875,20.0927,20.0613,20.0613,31000.0
2010-01-08 11:40:00,38.26,38.34,38.24,38.33,71800.0,20.0665,20.1085,20.056,20.1032,71800.0
2010-01-08 11:50:00,38.33,38.39,38.31,38.39,31600.0,20.1032,20.1347,20.0927,20.1347,31600.0
2010-01-08 12:00:00,38.38,38.4,38.33,38.4,49500.0,20.1295,20.1399,20.1032,20.1399,49500.0
2010-01-08 12:10:00,38.4,38.45,38.4,38.41,32800.0,20.1399,20.1662,20.1399,20.1452,32800.0
2010-01-08 12:20:00,38.41,38.41,38.36,38.38,32200.0,20.1452,20.1452,20.119,20.1295,32200.0
2010-01-08 12:30:00,38.38,38.4,38.36,38.39,20000.0,20.1295,20.1399,20.119,20.1347,20000.0
2010-01-08 12:40:00,38.39,38.4,38.36,38.36,17200.0,20.1347,20.1399,20.119,20.119,17200.0
2010-01-08 12:50:00,38.36,38.37,38.28,38.28,30100.0,20.119,20.1242,20.077,20.077,30100.0
2010-01-08 13:00:00,38.28,38.34,38.27,38.32,26500.0,20.077,20.1085,20.0718,20.098,26500.0
2010-01-08 13:10:00,38.32,38.32,38.26,38.28,29700.0,20.098,20.098,20.0665,20.077,29700.0
2010-01-08 13:20:00,38.27,38.29,38.27,38.29,25200.0,20.0718,20.0823,20.0718,20.0823,25200.0
2010-01-08 13:30:00,38.29,38.34,38.29,38.33,22800.0,20.0823,20.1085,20.0823,20.1032,22800.0
2010-01-08 13:40:00,38.33,38.34,38.25,38.26,28700.0,20.1032,20.1085,20.0613,20.0665,28700.0
2010-01-08 13:50:00,38.26,38.28,38.25,38.26,34000.0,20.0665,20.077,20.0613,20.0665,34000.0
2010-01-08 14:00:00,38.25,38.31,38.22,38.31,42400.0,20.0613,20.0927,20.0455,20.0927,42400.0
2010-01-08 14:10:00,38.31,38.35,38.3,38.33,37300.0,20.0927,20.1137,20.0875,20.1032,37300.0
2010-01-08 14:20:00,38.33,38.35,38.28,38.32,44900.0,20.1032,20.1137,20.077,20.098,44900.0
2010-01-08 14:30:00,38.33,38.33,38.3,38.32,26400.0,20.1032,20.1032,20.0875,20.098,26400.0
2010-01-08 14:40:00,38.33,38.35,38.32,38.34,39300.0,20.1032,20.1137,20.098,20.1085,39300.0
2010-01-08 14:50:00,38.34,38.37,38.34,38.35,27200.0,20.1085,20.1242,20.1085,20.1137,27200.0
2010-01-08 15:00:00,38.36,38.42,38.33,38.41,36600.0,20.119,20.1504,20.1032,20.1452,36600.0
2010-01-08 15:10:00,38.41,38.45,38.41,38.45,34400.0,20.1452,20.1662,20.1452,20.1662,34400.0
2010-01-08 15:20:00,38.44,38.48,38.44,38.48,60600.0,20.1609,20.1819,20.1609,20.1819,60600.0
2010-01-08 15:30:00,38.48,38.56,38.47,38.56,86900.0,20.1819,20.2239,20.1767,20.2239,86900.0
2010-01-08 15:40:00,38.56,38.62,38.54,38.56,123900.0,20.2239,20.2553,20.2134,20.2239,123900.0
2010-01-08 15:50:00,38.56,38.59,38.53,38.55,144400.0,20.2239,20.2396,20.2081,20.2186,144400.0
2010-01-11 09:30:00,38.68,38.83,38.68,38.83,49100.0,20.2868,20.3655,20.2868,20.3655,49100.0
2010-01-11 09:40:00,38.81,38.85,38.76,38.84,25700.0,20.355,20.376,20.3288,20.3707,25700.0
2010-01-11 09:50:00,38.85,38.87,38.8,38.86,36000.0,20.376,20.3865,20.3497,20.3812,36000.0
2010-01-11 10:00:00,38.87,38.91,38.84,38.87,69600.0,20.3865,20.4074,20.3707,20.3865,69600.0
2010-01-11 10:10:00,38.87,38.94,38.84,38.9,48400.0,20.3865,20.4232,20.3707,20.4022,48400.0
2010-01-11 10:20:00,38.91,38.95,38.9,38.95,42700.0,20.4074,20.4284,20.4022,20.4284,42700.0
2010-01-11 10:30:00,38.95,38.97,38.94,38.97,54900.0,20.4284,20.4389,20.4232,20.4389,54900.0
2010-01-11 10:40:00,38.98,39.0,38.96,38.99,36400.0,20.4441,20.4546,20.4337,20.4494,36400.0
2010-01-11 10:50:00,38.99,38.99,38.92,38.94,30000.0,20.4494,20.4494,20.4127,20.4232,30000.0
2010-01-11 11:00:00,38.93,38.94,38.9,38.92,46000.0,20.4179,20.4232,20.4022,20.4127,46000.0
2010-01-11 11:10:00,38.92,38.97,38.9,38.96,47800.0,20.4127,20.4389,20.4022,20.4337,47800.0
2010-01-11 11:20:00,38.96,38.99,38.94,38.95,150000.0,20.4337,20.4494,20.4232,20.4284,150000.0
2010-01-11 11:30:00,38.94,38.96,38.9,38.91,42600.0,20.4232,20.4337,20.4022,20.4074,42600.0
2010-01-11 11:40:00,38.91,38.94,38.89,38.9,44900.0,20.4074,20.4232,20.3969,20.4022,44900.0
2010-01-11 11:50:00,38.91,38.98,38.91,38.92,88300.0,20.4074,20.4441,20.4074,20.4127,88300.0
2010-01-11 12:00:00,38.93,38.96,38.92,38.93,29800.0,20.4179,20.4337,20.4127,20.4179,29800.0
2010-01-11 12:10:00,38.94,38.94,38.9,38.92,38000.0,20.4232,20.4232,20.4022,20.4127,38000.0
2010-01-11 12:20:00,38.92,38.95,38.9,38.92,57400.0,20.4127,20.4284,20.4022,20.4127,57400.0
2010-01-11 12:30:00,38.92,38.94,38.87,38.87,47600.0,20.4127,20.4232,20.3865,20.3865,47600.0
2010-01-11 12:40:00,38.87,38.91,38.85,38.85,54700.0,20.3865,20.4074,20.376,20.376,54700.0
2010-01-11 12:50:00,38.85,38.9,38.85,38.88,34800.0,20.376,20.4022,20.376,20.3917,34800.0
2010-01-11 13:00:00,38.88,38.91,38.84,38.88,38700.0,20.3917,20.4074,20.3707,20.3917,38700.0
2010-01-11 13:10:00,38.87,38.92,38.86,38.92,42300.0,20.3865,20.4127,20.3812,20.4127,42300.0
2010-01-11 13:20:00,38.92,38.94,38.87,38.88,36800.0,20.4127,20.4232,20.3865,20.3917,36800.0
2010-01-11 13:30:00,38.88,38.89,38.86,38.87,37800.0,20.3917,20.3969,20.3812,20.3865,37800.0
2010-01-11 13:40:00,38.88,38.89,38.84,38.86,45100.0,20.3917,20.3969,20.3707,20.3812,45100.0
2010-01-11 13:50:00,38.87,38.87,38.83,38.83,28200.0,20.3865,20.3865,20.3655,20.3655,28200.0
2010-01-11 14:00:00,38.83,38.84,38.81,38.81,16500.0,20.3655,20.3707,20.355,20.355,16500.0
2010-01-11 14:10:00,38.82,38.89,38.81,38.88,55200.0,20.3602,20.3969,20.355,20.3917,55200.0
2010-01-11 14:20:00,38.89,38.95,38.89,38.93,152800.0,20.3969,20.4284,20.3969,20.4179,152800.0
2010-01-11 14:30:00,38.93,38.98,38.93,38.97,50600.0,20.4179,20.4441,20.4179,20.4389,50600.0
2010-01-11 14:40:00,38.97,39.01,38.97,39.01,23200.0,20.4389,20.4599,20.4389,20.4599,23200.0
2010-01-11 14:50:00,39.01,39.08,39.01,39.08,44400.0,20.4599,20.4966,20.4599,20.4966,44400.0
2010-01-11 15:00:00,39.08,39.15,39.06,39.09,57700.0,20.4966,20.5333,20.4861,20.5018,57700.0
2010-01-11 15:10:00,39.08,39.09,39.03,39.08,40000.0,20.4966,20.5018,20.4704,20.4966,40000.0
2010-01-11 15:20:00,39.09,39.14,39.09,39.13,41800.0,20.5018,20.5281,20.5018,20.5228,41800.0
2010-01-11 15:30:00,39.12,39.14,39.09,39.11,90600.0,20.5176,20.5281,20.5018,20.5123,90600.0
2010-01-11 15:40:00,39.1,39.14,39.09,39.09,107600.0,20.5071,20.5281,20.5018,20.5018,107600.0
2010-01-11 15:50:00,39.1,39.12,39.07,39.11,538400.0,20.5071,20.5176,20.4913,20.5123,538400.0
2010-01-12 09:30:00,39.04,39.06,38.93,39.05,81700.0,20.4756,20.4861,20.4179,20.4809,81700.0
2010-01-12 09:40:00,39.05,39.06,38.88,38.95,85200.0,20.4809,20.4861,20.3917,20.4284,85200.0
2010-01-12 09:50:00,38.96,39.08,38.92,38.98,52600.0,20.4337,20.4966,20.4127,20.4441,52600.0
2010-01-12 10:00:00,38.98,39.0,38.88,38.94,78100.0,20.4441,20.4546,20.3917,20.4232,78100.0
2010-01-12 10:10:00,38.94,38.97,38.87,38.94,30000.0,20.4232,20.4389,20.3865,20.4232,30000.0
2010-01-12 10:20:00,38.94,39.12,38.94,39.11,24400.0,20.4232,20.5176,20.4232,20.5123,24400.0
2010-01-12 10:30:00,39.11,39.11,39.04,39.04,41800.0,20.5123,20.5123,20.4756,20.4756,41800.0
2010-01-12 10:40:00,39.04,39.07,39.03,39.04,29900.0,20.4756,20.4913,20.4704,20.4756,29900.0
2010-01-12 10:50:00,39.04,39.05,39.0,39.02,31800.0,20.4756,20.4809,20.4546,20.4651,31800.0
2010-01-12 11:00:00,39.02,39.02,38.96,38.98,28500.0,20.4651,20.4651,20.4337,20.4441,28500.0
2010-01-12 11:10:00,38.99,39.01,38.96,39.0,21100.0,20.4494,20.4599,20.4337,20.4546,21100.0
2010-01-12 11:20:00,39.0,39.15,39.0,39.14,30800.0,20.4546,20.5333,20.4546,20.5281,30800.0
2010-01-12 11:30:00,39.14,39.2,39.13,39.15,68800.0,20.5281,20.5595,20.5228,20.5333,68800.0
2010-01-12 11:40:00,39.15,39.25,39.14,39.2,72900.0,20.5333,20.5858,20.5281,20.5595,72900.0
2010-01-12 11:50:00,39.2,39.2,39.09,39.11,51100.0,20.5595,20.5595,20.5018,20.5123,51100.0
2010-01-12 12:00:00,39.1,39.12,39.08,39.1,28600.0,20.5071,20.5176,20.4966,20.5071,28600.0
2010-01-12 12:10:00,39.11,39.11,39.06,39.07,22500.0,20.5123,20.5123,20.4861,20.4913,22500.0
2010-01-12 12:20:00,39.07,39.09,39.0,39.04,38400.0,20.4913,20.5018,20.4546,20.4756,38400.0
2010-01-12 12:30:00,39.04,39.05,39.0,39.03,20000.0,20.4756,20.4809,20.4546,20.4704,20000.0
2010-01-12 12:40:00,39.03,39.04,38.97,38.99,32800.0,20.4704,20.4756,20.4389,20.4494,32800.0
2010-01-12 12:50:00,38.99,38.99,38.91,38.94,21400.0,20.4494,20.4494,20.4074,20.4232,21400.0
2010-01-12 13:00:00,38.95,38.98,38.92,38.97,16200.0,20.4284,20.4441,20.4127,20.4389,16200.0
2010-01-12 13:10:00,38.98,38.98,38.91,38.91,22000.0,20.4441,20.4441,20.4074,20.4074,22000.0
2010-01-12 13:20:00,38.91,39.01,38.9,38.99,22200.0,20.4074,20.4599,20.4022,20.4494,22200.0
2010-01-12 13:30:00,39.0,39.0,38.91,38.94,21100.0,20.4546,20.4546,20.4074,20.4232,21100.0
2010-01-12 13:40:00,38.94,38.95,38.91,38.91,35400.0,20.4232,20.4284,20.4074,20.4074,35400.0
2010-01-12 13:50:00,38.92,38.93,38.9,38.91,24600.0,20.4127,20.4179,20.4022,20.4074,24600.0
2010-01-12 14:00:00,38.92,38.93,38.87,38.9,25700.0,20.4127,20.4179,20.3865,20.4022,25700.0
2010-01-12 14:10:00,38.9,38.91,38.87,38.88,18100.0,20.4022,20.4074,20.3865,20.3917,18100.0
2010-01-12 14:20:00,38.88,38.94,38.86,38.94,43600.0,20.3917,20.4232,20.3812,20.4232,43600.0
2010-01-12 14:30:00,38.94,38.95,38.9,38.9,25000.0,20.4232,20.4284,20.4022,20.4022,25000.0
2010-01-12 14:40:00,38.9,38.92,38.87,38.92,43400.0,20.4022,20.4127,20.3865,20.4127,43400.0
2010-01-12 14:50:00,38.92,38.94,38.9,38.9,46700.0,20.4127,20.4232,20.4022,20.4022,46700.0
2010-01-12 15:00:00,38.9,38.91,38.85,38.87,104000.0,20.4022,20.4074,20.376,20.3865,104000.0
2010-01-12 15:10:00,38.88,38.9,38.84,38.85,48300.0,20.3917,20.4022,20.3707,20.376,48300.0
2010-01-12 15:20:00,38.85,38.88,38.83,38.87,67300.0,20.376,20.3917,20.3655,20.3865,67300.0
2010-01-12 15:30:00,38.88,38.89,38.83,38.83,67100.0,20.3917,20.3969,20.3655,20.3655,67100.0
2010-01-12 15:40:00,38.84,38.93,38.84,38.93,73100.0,20.3707,20.4179,20.3707,20.4179,73100.0
2010-01-12 15:50:00,38.93,38.96,38.86,38.9,175700.0,20.4179,20.4337,20.3812,20.4022,175700.0
2010-01-13 09:30:00,39.01,39.24,38.93,39.06,156300.0,20.4599,20.5805,20.4179,20.4861,156300.0
2010-01-13 09:40:00,39.08,39.36,39.02,39.32,53100.0,20.4966,20.6434,20.4651,20.6225,53100.0
2010-01-13 09:50:00,39.31,39.31,39.13,39.2,38000.0,20.6172,20.6172,20.5228,20.5595,38000.0
2010-01-13 10:00:00,39.19,39.24,39.15,39.18,122900.0,20.5543,20.5805,20.5333,20.549,122900.0
2010-01-13 10:10:00,39.18,39.2,39.11,39.14,186100.0,20.549,20.5595,20.5123,20.5281,186100.0
2010-01-13 10:20:00,39.14,39.17,39.12,39.12,22900.0,20.5281,20.5438,20.5176,20.5176,22900.0
2010-01-13 10:30:00,39.12,39.14,39.01,39.01,18200.0,20.5176,20.5281,20.4599,20.4599,18200.0
2010-01-13 10:40:00,39.02,39.03,38.86,38.86,36100.0,20.4651,20.4704,20.3812,20.3812,36100.0
2010-01-13 10:50:00,38.87,38.87,38.79,38.79,24900.0,20.3865,20.3865,20.3445,20.3445,24900.0
2010-01-13 11:00:00,38.8,38.92,38.79,38.91,64700.0,20.3497,20.4127,20.3445,20.4074,64700.0
2010-01-13 11:10:00,38.91,38.95,38.91,38.94,33000.0,20.4074,20.4284,20.4074,20.4232,33000.0
2010-01-13 11:20:00,38.93,39.05,38.9,38.98,57300.0,20.4179,20.4809,20.4022,20.4441,57300.0
2010-01-13 11:30:00,38.97,39.07,38.92,39.07,121700.0,20.4389,20.4913,20.4127,20.4913,121700.0
2010-01-13 11:40:00,39.06,39.08,39.0,39.01,41800.0,20.4861,20.4966,20.4546,20.4599,41800.0
2010-01-13 11:50:00,39.01,39.1,39.01,39.07,35900.0,20.4599,20.5071,20.4599,20.4913,35900.0
2010-01-13 12:00:00,39.07,39.08,39.04,39.05,43400.0,20.4913,20.4966,20.4756,20.4809,43400.0
2010-01-13 12:10:00,39.05,39.05,38.99,38.99,31000.0,20.4809,20.4809,20.4494,20.4494,31000.0
2010-01-13 12:20:00,39.0,39.0,38.99,38.99,19400.0,20.4546,20.4546,20.4494,20.4494,19400.0
2010-01-13 12:30:00,38.99,39.0,38.99,39.0,29300.0,20.4494,20.4546,20.4494,20.4546,29300.0
2010-01-13 12:40:00,39.0,39.02,38.99,39.0,32900.0,20.4546,20.4651,20.4494,20.4546,32900.0
2010-01-13 12:50:00,39.0,39.02,38.99,39.0,40000.0,20.4546,20.4651,20.4494,20.4546,40000.0
2010-01-13 13:00:00,39.01,39.02,38.99,39.0,50400.0,20.4599,20.4651,20.4494,20.4546,50400.0
2010-01-13 13:10:00,39.0,39.0,38.98,39.0,35800.0,20.4546,20.4546,20.4441,20.4546,35800.0
2010-01-13 13:20:00,38.99,39.0,38.99,39.0,21000.0,20.4494,20.4546,20.4494,20.4546,21000.0
2010-01-13 13:30:00,39.0,39.0,38.99,39.0,15600.0,20.4546,20.4546,20.4494,20.4546,15600.0
2010-01-13 13:40:00,39.0,39.0,38.99,38.99,11800.0,20.4546,20.4546,20.4494,20.4494,11800.0
2010-01-13 13:50:00,38.99,39.0,38.95,38.99,40000.0,20.4494,20.4546,20.4284,20.4494,40000.0
2010-01-13 14:00:00,39.0,39.0,38.92,38.92,41900.0,20.4546,20.4546,20.4127,20.4127,41900.0
2010-01-13 14:10:00,38.93,38.93,38.88,38.88,40400.0,20.4179,20.4179,20.3917,20.3917,40400.0
2010-01-13 14:20:00,38.88,38.95,38.88,38.95,46200.0,20.3917,20.4284,20.3917,20.4284,46200.0
2010-01-13 14:30:00,38.95,38.97,38.93,38.95,34100.0,20.4284,20.4389,20.4179,20.4284,34100.0
2010-01-13 14:40:00,38.96,39.01,38.95,39.0,71800.0,20.4337,20.4599,20.4284,20.4546,71800.0
2010-01-13 14:50:00,39.0,39.02,38.98,38.99,59500.0,20.4546,20.4651,20.4441,20.4494,59500.0
2010-01-13 15:00:00,39.0,39.0,38.95,38.99,42800.0,20.4546,20.4546,20.4284,20.4494,42800.0
2010-01-13 15:10:00,38.99,39.01,38.99,39.0,57600.0,20.4494,20.4599,20.4494,20.4546,57600.0
2010-01-13 15:20:00,38.99,39.12,38.99,39.09,52500.0,20.4494,20.5176,20.4494,20.5018,52500.0
2010-01-13 15:30:00,39.08,39.19,39.08,39.18,56500.0,20.4966,20.5543,20.4966,20.549,56500.0
2010-01-13 15:40:00,39.18,39.19,39.15,39.16,58000.0,20.549,20.5543,20.5333,20.5385,58000.0
2010-01-13 15:50:00,39.16,39.19,39.08,39.14,133200.0,20.5385,20.5543,20.4966,20.5281,133200.0
2010-01-14 09:30:00,39.03,39.14,38.86,39.01,50500.0,20.4704,20.5281,20.3812,20.4599,50500.0
2010-01-14 09:40:00,39.01,39.03,38.97,39.02,23500.0,20.4599,20.4704,20.4389,20.4651,23500.0
2010-01-14 09:50:00,39.01,39.07,39.0,39.06,15600.0,20.4599,20.4913,20.4546,20.4861,15600.0
2010-01-14 10:00:00,39.05,39.11,39.03,39.05,41100.0,20.4809,20.5123,20.4704,20.4809,41100.0
2010-01-14 10:10:00,39.05,39.07,38.97,38.97,37000.0,20.4809,20.4913,20.4389,20.4389,37000.0
2010-01-14 10:20:00,38.99,39.0,38.95,38.97,30400.0,20.4494,20.4546,20.4284,20.4389,30400.0
2010-01-14 10:30:00,38.97,39.09,38.97,39.04,44700.0,20.4389,20.5018,20.4389,20.4756,44700.0
2010-01-14 10:40:00,39.04,39.04,38.92,38.93,46600.0,20.4756,20.4756,20.4127,20.4179,46600.0
2010-01-14 10:50:00,38.93,38.96,38.92,38.94,34200.0,20.4179,20.4337,20.4127,20.4232,34200.0
2010-01-14 11:00:00,38.94,38.97,38.92,38.95,30800.0,20.4232,20.4389,20.4127,20.4284,30800.0
2010-01-14 11:10:00,38.95,38.99,38.92,38.94,59600.0,20.4284,20.4494,20.4127,20.4232,59600.0
2010-01-14 11:20:00,38.94,39.0,38.93,38.98,63300.0,20.4232,20.4546,20.4179,20.4441,63300.0
2010-01-14 11:30:00,38.99,39.02,38.97,38.97,66800.0,20.4494,20.4651,20.4389,20.4389,66800.0
2010-01-14 11:40:00,38.98,39.0,38.97,39.0,21000.0,20.4441,20.4546,20.4389,20.4546,21000.0
2010-01-14 11:50:00,39.0,39.0,38.93,38.94,17200.0,20.4546,20.4546,20.4179,20.4232,17200.0
2010-01-14 12:00:00,38.94,38.98,38.94,38.98,13100.0,20.4232,20.4441,20.4232,20.4441,13100.0
2010-01-14 12:10:00,38.97,39.0,38.97,38.98,13000.0,20.4389,20.4546,20.4389,20.4441,13000.0
2010-01-14 12:20:00,38.98,38.99,38.95,38.96,11300.0,20.4441,20.4494,20.4284,20.4337,11300.0
2010-01-14 12:30:00,38.96,39.03,38.96,39.02,17100.0,20.4337,20.4704,20.4337,20.4651,17100.0
2010-01-14 12:40:00,39.03,39.03,39.0,39.02,18100.0,20.4704,20.4704,20.4546,20.4651,18100.0
2010-01-14 12:50:00,39.01,39.01,38.97,38.97,22000.0,20.4599,20.4599,20.4389,20.4389,22000.0
2010-01-14 13:00:00,38.97,38.98,38.94,38.95,12800.0,20.4389,20.4441,20.4232,20.4284,12800.0
2010-01-14 13:10:00,38.95,38.96,38.94,38.96,12500.0,20.4284,20.4337,20.4232,20.4337,12500.0
2010-01-14 13:20:00,38.95,38.97,38.95,38.97,22000.0,20.4284,20.4389,20.4284,20.4389,22000.0
2010-01-14 13:30:00,38.97,39.04,38.97,39.03,27700.0,20.4389,20.4756,20.4389,20.4704,27700.0
2010-01-14 13:40:00,39.03,39.03,39.0,39.01,12300.0,20.4704,20.4704,20.4546,20.4599,12300.0
2010-01-14 13:50:00,39.02,39.1,39.01,39.1,25900.0,20.4651,20.5071,20.4599,20.5071,25900.0
2010-01-14 14:00:00,39.1,39.1,39.05,39.05,16600.0,20.5071,20.5071,20.4809,20.4809,16600.0
2010-01-14 14:10:00,39.05,39.06,38.98,39.02,46900.0,20.4809,20.4861,20.4441,20.4651,46900.0
2010-01-14 14:20:00,39.03,39.08,39.03,39.08,21700.0,20.4704,20.4966,20.4704,20.4966,21700.0
2010-01-14 14:30:00,39.08,39.12,39.07,39.12,18500.0,20.4966,20.5176,20.4913,20.5176,18500.0
2010-01-14 14:40:00,39.12,39.15,39.1,39.12,37000.0,20.5176,20.5333,20.5071,20.5176,37000.0
2010-01-14 14:50:00,39.11,39.14,39.08,39.13,38400.0,20.5123,20.5281,20.4966,20.5228,38400.0
2010-01-14 15:00:00,39.14,39.17,39.08,39.1,48200.0,20.5281,20.5438,20.4966,20.5071,48200.0
2010-01-14 15:10:00,39.11,39.13,39.06,39.06,33600.0,20.5123,20.5228,20.4861,20.4861,33600.0
2010-01-14 15:20:00,39.06,39.12,39.06,39.12,65800.0,20.4861,20.5176,20.4861,20.5176,65800.0
2010-01-14 15:30:00,39.12,39.13,39.06,39.1,68500.0,20.5176,20.5228,20.4861,20.5071,68500.0
2010-01-14 15:40:00,39.1,39.13,39.07,39.1,55200.0,20.5071,20.5228,20.4913,20.5071,55200.0
2010-01-14 15:50:00,39.1,39.1,39.06,39.07,84600.0,20.5071,20.5071,20.4861,20.4913,84600.0
2010-01-15 09:30:00,39.03,39.03,38.76,38.9,606500.0,20.4704,20.4704,20.3288,20.4022,606500.0
2010-01-15 09:40:00,38.89,39.04,38.85,38.86,60600.0,20.3969,20.4756,20.376,20.3812,60600.0
2010-01-15 09:50:00,38.86,38.96,38.83,38.93,29700.0,20.3812,20.4337,20.3655,20.4179,29700.0
2010-01-15 10:00:00,38.93,38.93,38.71,38.8,34600.0,20.4179,20.4179,20.3025,20.3497,34600.0
2010-01-15 10:10:00,38.79,38.83,38.71,38.76,35900.0,20.3445,20.3655,20.3025,20.3288,35900.0
2010-01-15 10:20:00,38.76,38.77,38.65,38.67,23100.0,20.3288,20.334,20.2711,20.2816,23100.0
2010-01-15 10:30:00,38.66,38.67,38.54,38.54,40800.0,20.2763,20.2816,20.2134,20.2134,40800.0
2010-01-15 10:40:00,38.54,38.61,38.5,38.59,62800.0,20.2134,20.2501,20.1924,20.2396,62800.0
2010-01-15 10:50:00,38.6,38.6,38.5,38.55,32800.0,20.2448,20.2448,20.1924,20.2186,32800.0
2010-01-15 11:00:00,38.55,38.58,38.51,38.55,55300.0,20.2186,20.2344,20.1976,20.2186,55300.0
2010-01-15 11:10:00,38.54,38.58,38.53,38.57,19500.0,20.2134,20.2344,20.2081,20.2291,19500.0
2010-01-15 11:20:00,38.57,38.58,38.5,38.51,47600.0,20.2291,20.2344,20.1924,20.1976,47600.0
2010-01-15 11:30:00,38.51,38.56,38.5,38.54,39400.0,20.1976,20.2239,20.1924,20.2134,39400.0
2010-01-15 11:40:00,38.54,38.56,38.52,38.53,27200.0,20.2134,20.2239,20.2029,20.2081,27200.0
2010-01-15 11:50:00,38.53,38.53,38.5,38.52,23700.0,20.2081,20.2081,20.1924,20.2029,23700.0
2010-01-15 12:00:00,38.52,38.6,38.52,38.6,50300.0,20.2029,20.2448,20.2029,20.2448,50300.0
2010-01-15 12:10:00,38.6,38.62,38.54,38.56,39800.0,20.2448,20.2553,20.2134,20.2239,39800.0
2010-01-15 12:20:00,38.56,38.59,38.52,38.53,39100.0,20.2239,20.2396,20.2029,20.2081,39100.0
2010-01-15 12:30:00,38.53,38.65,38.51,38.64,58200.0,20.2081,20.2711,20.1976,20.2658,58200.0
2010-01-15 12:40:00,38.64,38.65,38.53,38.61,63500.0,20.2658,20.2711,20.2081,20.2501,63500.0
2010-01-15 12:50:00,38.62,38.63,38.58,38.62,26000.0,20.2553,20.2606,20.2344,20.2553,26000.0
2010-01-15 13:00:00,38.62,38.65,38.57,38.57,26200.0,20.2553,20.2711,20.2291,20.2291,26200.0
2010-01-15 13:10:00,38.58,38.69,38.58,38.69,28800.0,20.2344,20.292,20.2344,20.292,28800.0
2010-01-15 13:20:00,38.68,38.69,38.56,38.58,26200.0,20.2868,20.292,20.2239,20.2344,26200.0
2010-01-15 13:30:00,38.6,38.62,38.57,38.58,13900.0,20.2448,20.2553,20.2291,20.2344,13900.0
2010-01-15 13:40:00,38.59,38.67,38.59,38.64,16000.0,20.2396,20.2816,20.2396,20.2658,16000.0
2010-01-15 13:50:00,38.64,38.65,38.6,38.61,17500.0,20.2658,20.2711,20.2448,20.2501,17500.0
2010-01-15 14:00:00,38.61,38.64,38.6,38.64,14500.0,20.2501,20.2658,20.2448,20.2658,14500.0
2010-01-15 14:10:00,38.64,38.67,38.61,38.64,21200.0,20.2658,20.2816,20.2501,20.2658,21200.0
2010-01-15 14:20:00,38.64,38.64,38.57,38.57,14000.0,20.2658,20.2658,20.2291,20.2291,14000.0
2010-01-15 14:30:00,38.58,38.6,38.56,38.58,21700.0,20.2344,20.2448,20.2239,20.2344,21700.0
2010-01-15 14:40:00,38.6,38.61,38.54,38.57,23400.0,20.2448,20.2501,20.2134,20.2291,23400.0
2010-01-15 14:50:00,38.56,38.58,38.53,38.57,12400.0,20.2239,20.2344,20.2081,20.2291,12400.0
2010-01-15 15:00:00,38.57,38.74,38.57,38.74,45000.0,20.2291,20.3183,20.2291,20.3183,45000.0
2010-01-15 15:10:00,38.74,38.85,38.73,38.84,66000.0,20.3183,20.376,20.313,20.3707,66000.0
2010-01-15 15:20:00,38.85,38.85,38.78,38.81,47300.0,20.376,20.376,20.3392,20.355,47300.0
2010-01-15 15:30:00,38.82,38.86,38.74,38.8,73000.0,20.3602,20.3812,20.3183,20.3497,73000.0
2010-01-15 15:40:00,38.8,38.87,38.8,38.87,65700.0,20.3497,20.3865,20.3497,20.3865,65700.0
2010-01-15 15:50:00,38.87,38.89,38.83,38.86,113600.0,20.3865,20.3969,20.3655,20.3812,113600.0
2010-01-19 09:30:00,38.9,39.09,38.78,38.96,53500.0,20.4022,20.5018,20.3392,20.4337,53500.0
2010-01-19 09:40:00,38.97,39.02,38.89,38.98,28600.0,20.4389,20.4651,20.3969,20.4441,28600.0
2010-01-19 09:50:00,38.96,38.98,38.89,38.91,28000.0,20.4337,20.4441,20.3969,20.4074,28000.0
2010-01-19 10:00:00,38.92,38.93,38.77,38.86,44700.0,20.4127,20.4179,20.334,20.3812,44700.0
2010-01-19 10:10:00,38.86,39.02,38.84,39.01,32500.0,20.3812,20.4651,20.3707,20.4599,32500.0
2010-01-19 10:20:00,39.01,39.05,38.98,39.01,34300.0,20.4599,20.4809,20.4441,20.4599,34300.0
2010-01-19 10:30:00,38.99,39.09,38.97,39.09,35500.0,20.4494,20.5018,20.4389,20.5018,35500.0
2010-01-19 10:40:00,39.08,39.23,39.08,39.23,54100.0,20.4966,20.5753,20.4966,20.5753,54100.0
2010-01-19 10:50:00,39.24,39.3,39.22,39.23,26100.0,20.5805,20.612,20.57,20.5753,26100.0
2010-01-19 11:00:00,39.24,39.24,39.17,39.2,19400.0,20.5805,20.5805,20.5438,20.5595,19400.0
2010-01-19 11:10:00,39.22,39.29,39.22,39.25,25100.0,20.57,20.6067,20.57,20.5858,25100.0
2010-01-19 11:20:00,39.24,39.26,39.18,39.18,36700.0,20.5805,20.591,20.549,20.549,36700.0
2010-01-19 11:30:00,39.19,39.22,39.17,39.17,33600.0,20.5543,20.57,20.5438,20.5438,33600.0
2010-01-19 11:40:00,39.17,39.26,39.16,39.25,24900.0,20.5438,20.591,20.5385,20.5858,24900.0
2010-01-19 11:50:00,39.26,39.26,39.24,39.24,13900.0,20.591,20.591,20.5805,20.5805,13900.0
2010-01-19 12:00:00,39.25,39.29,39.25,39.27,30700.0,20.5858,20.6067,20.5858,20.5962,30700.0
2010-01-19 12:10:00,39.27,39.29,39.26,39.27,24300.0,20.5962,20.6067,20.591,20.5962,24300.0
2010-01-19 12:20:00,39.28,39.34,39.26,39.28,45600.0,20.6015,20.633,20.591,20.6015,45600.0
2010-01-19 12:30:00,39.28,39.3,39.26,39.3,26000.0,20.6015,20.612,20.591,20.612,26000.0
2010-01-19 12:40:00,39.29,39.3,39.28,39.29,19700.0,20.6067,20.612,20.6015,20.6067,19700.0
2010-01-19 12:50:00,39.29,39.33,39.28,39.31,18400.0,20.6067,20.6277,20.6015,20.6172,18400.0
2010-01-19 13:00:00,39.31,39.32,39.26,39.26,25300.0,20.6172,20.6225,20.591,20.591,25300.0
2010-01-19 13:10:00,39.27,39.31,39.27,39.28,22700.0,20.5962,20.6172,20.5962,20.6015,22700.0
2010-01-19 13:20:00,39.28,39.29,39.26,39.28,20500.0,20.6015,20.6067,20.591,20.6015,20500.0
2010-01-19 13:30:00,39.29,39.33,39.28,39.29,27300.0,20.6067,20.6277,20.6015,20.6067,27300.0
2010-01-19 13:40:00,39.29,39.33,39.28,39.33,18500.0,20.6067,20.6277,20.6015,20.6277,18500.0
2010-01-19 13:50:00,39.34,39.36,39.33,39.36,18400.0,20.633,20.6434,20.6277,20.6434,18400.0
2010-01-19 14:00:00,39.36,39.36,39.3,39.31,46400.0,20.6434,20.6434,20.612,20.6172,46400.0
2010-01-19 14:10:00,39.32,39.32,39.28,39.29,20100.0,20.6225,20.6225,20.6015,20.6067,20100.0
2010-01-19 14:20:00,39.28,39.32,39.28,39.31,20900.0,20.6015,20.6225,20.6015,20.6172,20900.0
2010-01-19 14:30:00,39.31,39.32,39.29,39.32,13700.0,20.6172,20.6225,20.6067,20.6225,13700.0
2010-01-19 14:40:00,39.32,39.35,39.32,39.34,16400.0,20.6225,20.6382,20.6225,20.633,16400.0
2010-01-19 14:50:00,39.34,39.35,39.32,39.33,28700.0,20.633,20.6382,20.6225,20.6277,28700.0
2010-01-19 15:00:00,39.34,39.35,39.31,39.33,29800.0,20.633,20.6382,20.6172,20.6277,29800.0
2010-01-19 15:10:00,39.34,39.35,39.26,39.28,52700.0,20.633,20.6382,20.591,20.6015,52700.0
2010-01-19 15:20:00,39.28,39.4,39.27,39.39,84800.0,20.6015,20.6644,20.5962,20.6592,84800.0
2010-01-19 15:30:00,39.38,39.4,39.33,39.34,51900.0,20.6539,20.6644,20.6277,20.633,51900.0
2010-01-19 15:40:00,39.35,39.44,39.35,39.4,104500.0,20.6382,20.6854,20.6382,20.6644,104500.0
2010-01-19 15:50:00,39.4,39.43,39.34,39.4,137800.0,20.6644,20.6802,20.633,20.6644,137800.0
2010-01-20 09:30:00,39.12,39.15,38.81,38.98,88200.0,20.5176,20.5333,20.355,20.4441,88200.0
2010-01-20 09:40:00,38.96,38.96,38.73,38.82,78300.0,20.4337,20.4337,20.313,20.3602,78300.0
2010-01-20 09:50:00,38.8,39.02,38.78,38.93,39100.0,20.3497,20.4651,20.3392,20.4179,39100.0
2010-01-20 10:00:00,38.94,38.94,38.81,38.91,54700.0,20.4232,20.4232,20.355,20.4074,54700.0
2010-01-20 10:10:00,38.9,38.97,38.84,38.86,53700.0,20.4022,20.4389,20.3707,20.3812,53700.0
2010-01-20 10:20:00,38.86,38.86,38.7,38.7,46100.0,20.3812,20.3812,20.2973,20.2973,46100.0
2010-01-20 10:30:00,38.7,38.7,38.62,38.63,33800.0,20.2973,20.2973,20.2553,20.2606,33800.0
2010-01-20 10:40:00,38.64,38.7,38.61,38.66,50800.0,20.2658,20.2973,20.2501,20.2763,50800.0
2010-01-20 10:50:00,38.65,38.69,38.55,38.59,43900.0,20.2711,20.292,20.2186,20.2396,43900.0
2010-01-20 11:00:00,38.59,38.67,38.53,38.61,32200.0,20.2396,20.2816,20.2081,20.2501,32200.0
2010-01-20 11:10:00,38.61,38.7,38.61,38.7,21700.0,20.2501,20.2973,20.2501,20.2973,21700.0
2010-01-20 11:20:00,38.7,38.7,38.64,38.68,21500.0,20.2973,20.2973,20.2658,20.2868,21500.0
2010-01-20 11:30:00,38.67,38.67,38.56,38.56,23400.0,20.2816,20.2816,20.2239,20.2239,23400.0
2010-01-20 11:40:00,38.57,38.6,38.55,38.59,14300.0,20.2291,20.2448,20.2186,20.2396,14300.0
2010-01-20 11:50:00,38.58,38.59,38.54,38.56,21200.0,20.2344,20.2396,20.2134,20.2239,21200.0
2010-01-20 12:00:00,38.56,38.61,38.52,38.6,27400.0,20.2239,20.2501,20.2029,20.2448,27400.0
2010-01-20 12:10:00,38.6,38.66,38.6,38.64,33200.0,20.2448,20.2763,20.2448,20.2658,33200.0
2010-01-20 12:20:00,38.64,38.64,38.59,38.59,22800.0,20.2658,20.2658,20.2396,20.2396,22800.0
2010-01-20 12:30:00,38.59,38.67,38.58,38.66,22900.0,20.2396,20.2816,20.2344,20.2763,22900.0
2010-01-20 12:40:00,38.67,38.67,38.63,38.64,34500.0,20.2816,20.2816,20.2606,20.2658,34500.0
2010-01-20 12:50:00,38.64,38.69,38.63,38.69,17500.0,20.2658,20.292,20.2606,20.292,17500.0
2010-01-20 13:00:00,38.7,38.73,38.66,38.68,26800.0,20.2973,20.313,20.2763,20.2868,26800.0
2010-01-20 13:10:00,38.69,38.69,38.6,38.65,52400.0,20.292,20.292,20.2448,20.2711,52400.0
2010-01-20 13:20:00,38.66,38.68,38.63,38.63,24700.0,20.2763,20.2868,20.2606,20.2606,24700.0
2010-01-20 13:30:00,38.63,38.71,38.61,38.69,43600.0,20.2606,20.3025,20.2501,20.292,43600.0
2010-01-20 13:40:00,38.69,38.76,38.68,38.72,50800.0,20.292,20.3288,20.2868,20.3078,50800.0
2010-01-20 13:50:00,38.73,38.77,38.73,38.75,26100.0,20.313,20.334,20.313,20.3235,26100.0
2010-01-20 14:00:00,38.75,38.77,38.68,38.69,27300.0,20.3235,20.334,20.2868,20.292,27300.0
2010-01-20 14:10:00,38.69,38.73,38.66,38.7,27600.0,20.292,20.313,20.2763,20.2973,27600.0
2010-01-20 14:20:00,38.7,38.74,38.7,38.71,16000.0,20.2973,20.3183,20.2973,20.3025,16000.0
2010-01-20 14:30:00,38.71,38.79,38.69,38.76,27100.0,20.3025,20.3445,20.292,20.3288,27100.0
2010-01-20 14:40:00,38.76,38.84,38.75,38.81,22700.0,20.3288,20.3707,20.3235,20.355,22700.0
2010-01-20 14:50:00,38.8,38.82,38.75,38.82,37500.0,20.3497,20.3602,20.3235,20.3602,37500.0
2010-01-20 15:00:00,38.82,38.82,38.78,38.8,27300.0,20.3602,20.3602,20.3392,20.3497,27300.0
2010-01-20 15:10:00,38.81,38.83,38.78,38.8,26300.0,20.355,20.3655,20.3392,20.3497,26300.0
2010-01-20 15:20:00,38.79,38.89,38.79,38.89,73100.0,20.3445,20.3969,20.3445,20.3969,73100.0
2010-01-20 15:30:00,38.89,38.95,38.88,38.95,94400.0,20.3969,20.4284,20.3917,20.4284,94400.0
2010-01-20 15:40:00,38.95,39.05,38.93,39.04,79500.0,20.4284,20.4809,20.4179,20.4756,79500.0
2010-01-20 15:50:00,39.04,39.06,39.01,39.03,166900.0,20.4756,20.4861,20.4599,20.4704,166900.0
2010-01-21 09:30:00,39.1,39.44,38.98,39.31,49600.0,20.5071,20.6854,20.4441,20.6172,49600.0
2010-01-21 09:40:00,39.34,39.37,39.21,39.24,46600.0,20.633,20.6487,20.5648,20.5805,46600.0
2010-01-21 09:50:00,39.24,39.24,39.13,39.17,36400.0,20.5805,20.5805,20.5228,20.5438,36400.0
2010-01-21 10:00:00,39.16,39.31,39.08,39.27,66300.0,20.5385,20.6172,20.4966,20.5962,66300.0
2010-01-21 10:10:00,39.26,39.26,39.19,39.22,25600.0,20.591,20.591,20.5543,20.57,25600.0
2010-01-21 10:20:00,39.21,39.22,38.86,38.87,94700.0,20.5648,20.57,20.3812,20.3865,94700.0
2010-01-21 10:30:00,38.86,38.92,38.7,38.81,93400.0,20.3812,20.4127,20.2973,20.355,93400.0
2010-01-21 10:40:00,38.81,38.84,38.64,38.66,61700.0,20.355,20.3707,20.2658,20.2763,61700.0
2010-01-21 10:50:00,38.67,38.8,38.64,38.78,56900.0,20.2816,20.3497,20.2658,20.3392,56900.0
2010-01-21 11:00:00,38.79,38.8,38.54,38.67,66700.0,20.3445,20.3497,20.2134,20.2816,66700.0
2010-01-21 11:10:00,38.68,38.7,38.61,38.64,36300.0,20.2868,20.2973,20.2501,20.2658,36300.0
2010-01-21 11:20:00,38.64,38.65,38.55,38.6,86400.0,20.2658,20.2711,20.2186,20.2448,86400.0
2010-01-21 11:30:00,38.6,38.68,38.53,38.6,127900.0,20.2448,20.2868,20.2081,20.2448,127900.0
2010-01-21 11:40:00,38.6,38.6,38.4,38.43,77800.0,20.2448,20.2448,20.1399,20.1557,77800.0
2010-01-21 11:50:00,38.41,38.59,38.34,38.36,103800.0,20.1452,20.2396,20.1085,20.119,103800.0
2010-01-21 12:00:00,38.37,38.44,38.3,38.43,65200.0,20.1242,20.1609,20.0875,20.1557,65200.0
2010-01-21 12:10:00,38.44,38.5,38.38,38.4,46300.0,20.1609,20.1924,20.1295,20.1399,46300.0
2010-01-21 12:20:00,38.39,38.41,38.33,38.35,32800.0,20.1347,20.1452,20.1032,20.1137,32800.0
2010-01-21 12:30:00,38.36,38.46,38.35,38.44,49600.0,20.119,20.1714,20.1137,20.1609,49600.0
2010-01-21 12:40:00,38.45,38.48,38.4,38.41,31600.0,20.1662,20.1819,20.1399,20.1452,31600.0
2010-01-21 12:50:00,38.4,38.46,38.38,38.46,40900.0,20.1399,20.1714,20.1295,20.1714,40900.0
2010-01-21 13:00:00,38.46,38.5,38.4,38.49,53000.0,20.1714,20.1924,20.1399,20.1871,53000.0
2010-01-21 13:10:00,38.49,38.54,38.47,38.51,56600.0,20.1871,20.2134,20.1767,20.1976,56600.0
2010-01-21 13:20:00,38.51,38.59,38.51,38.56,30000.0,20.1976,20.2396,20.1976,20.2239,30000.0
2010-01-21 13:30:00,38.56,38.73,38.54,38.72,94300.0,20.2239,20.313,20.2134,20.3078,94300.0
2010-01-21 13:40:00,38.72,38.83,38.7,38.76,75000.0,20.3078,20.3655,20.2973,20.3288,75000.0
2010-01-21 13:50:00,38.76,38.78,38.71,38.78,26300.0,20.3288,20.3392,20.3025,20.3392,26300.0
2010-01-21 14:00:00,38.77,38.78,38.63,38.68,37200.0,20.334,20.3392,20.2606,20.2868,37200.0
2010-01-21 14:10:00,38.69,38.74,38.68,38.7,28400.0,20.292,20.3183,20.2868,20.2973,28400.0
2010-01-21 14:20:00,38.7,38.73,38.64,38.69,55400.0,20.2973,20.313,20.2658,20.292,55400.0
2010-01-21 14:30:00,38.68,38.75,38.66,38.71,46100.0,20.2868,20.3235,20.2763,20.3025,46100.0
2010-01-21 14:40:00,38.69,38.7,38.58,38.59,45200.0,20.292,20.2973,20.2344,20.2396,45200.0
2010-01-21 14:50:00,38.6,38.61,38.54,38.57,49300.0,20.2448,20.2501,20.2134,20.2291,49300.0
2010-01-21 15:00:00,38.58,38.59,38.44,38.47,97800.0,20.2344,20.2396,20.1609,20.1767,97800.0
2010-01-21 15:10:00,38.47,38.48,38.44,38.47,98900.0,20.1767,20.1819,20.1609,20.1767,98900.0
2010-01-21 15:20:00,38.47,38.6,38.47,38.55,92200.0,20.1767,20.2448,20.1767,20.2186,92200.0
2010-01-21 15:30:00,38.55,38.6,38.51,38.6,115000.0,20.2186,20.2448,20.1976,20.2448,115000.0
2010-01-21 15:40:00,38.59,38.76,38.59,38.72,127400.0,20.2396,20.3288,20.2396,20.3078,127400.0
2010-01-21 15:50:00,38.72,38.73,38.52,38.53,281500.0,20.3078,20.313,20.2029,20.2081,281500.0
2010-01-22 09:30:00,38.45,38.61,38.25,38.25,129900.0,20.1662,20.2501,20.0613,20.0613,129900.0
2010-01-22 09:40:00,38.25,38.4,38.24,38.39,94800.0,20.0613,20.1399,20.056,20.1347,94800.0
2010-01-22 09:50:00,38.39,38.49,38.37,38.38,63600.0,20.1347,20.1871,20.1242,20.1295,63600.0
2010-01-22 10:00:00,38.39,38.42,38.21,38.22,71700.0,20.1347,20.1504,20.0403,20.0455,71700.0
2010-01-22 10:10:00,38.22,38.29,38.17,38.2,68300.0,20.0455,20.0823,20.0193,20.0351,68300.0
2010-01-22 10:20:00,38.19,38.38,38.18,38.37,44400.0,20.0298,20.1295,20.0246,20.1242,44400.0
2010-01-22 10:30:00,38.37,38.39,38.25,38.27,50600.0,20.1242,20.1347,20.0613,20.0718,50600.0
2010-01-22 10:40:00,38.28,38.33,38.18,38.18,36600.0,20.077,20.1032,20.0246,20.0246,36600.0
2010-01-22 10:50:00,38.18,38.35,38.18,38.35,23600.0,20.0246,20.1137,20.0246,20.1137,23600.0
2010-01-22 11:00:00,38.35,38.37,38.26,38.26,32100.0,20.1137,20.1242,20.0665,20.0665,32100.0
2010-01-22 11:10:00,38.27,38.34,38.19,38.33,33700.0,20.0718,20.1085,20.0298,20.1032,33700.0
2010-01-22 11:20:00,38.33,38.36,38.3,38.34,21000.0,20.1032,20.119,20.0875,20.1085,21000.0
2010-01-22 11:30:00,38.35,38.35,38.21,38.21,23400.0,20.1137,20.1137,20.0403,20.0403,23400.0
2010-01-22 11:40:00,38.21,38.27,38.2,38.24,27300.0,20.0403,20.0718,20.0351,20.056,27300.0
2010-01-22 11:50:00,38.25,38.26,38.2,38.24,24900.0,20.0613,20.0665,20.0351,20.056,24900.0
2010-01-22 12:00:00,38.24,38.26,38.21,38.21,45600.0,20.056,20.0665,20.0403,20.0403,45600.0
2010-01-22 12:10:00,38.21,38.24,38.17,38.24,83600.0,20.0403,20.056,20.0193,20.056,83600.0
2010-01-22 12:20:00,38.24,38.28,38.22,38.24,44800.0,20.056,20.077,20.0455,20.056,44800.0
2010-01-22 12:30:00,38.24,38.26,38.21,38.22,23500.0,20.056,20.0665,20.0403,20.0455,23500.0
2010-01-22 12:40:00,38.21,38.22,38.17,38.17,46500.0,20.0403,20.0455,20.0193,20.0193,46500.0
2010-01-22 12:50:00,38.17,38.25,38.16,38.19,54200.0,20.0193,20.0613,20.0141,20.0298,54200.0
2010-01-22 13:00:00,38.2,38.21,38.12,38.15,51100.0,20.0351,20.0403,19.9931,20.0088,51100.0
2010-01-22 13:10:00,38.15,38.19,38.15,38.18,21100.0,20.0088,20.0298,20.0088,20.0246,21100.0
2010-01-22 13:20:00,38.19,38.22,38.15,38.2,52800.0,20.0298,20.0455,20.0088,20.0351,52800.0
2010-01-22 13:30:00,38.2,38.22,38.09,38.09,74000.0,20.0351,20.0455,19.9774,19.9774,74000.0
2010-01-22 13:40:00,38.08,38.11,38.01,38.06,100400.0,19.9721,19.9878,19.9354,19.9616,100400.0
2010-01-22 13:50:00,38.06,38.13,38.03,38.12,39200.0,19.9616,19.9983,19.9459,19.9931,39200.0
2010-01-22 14:00:00,38.12,38.2,38.11,38.12,45300.0,19.9931,20.0351,19.9878,19.9931,45300.0
2010-01-22 14:10:00,38.11,38.13,38.05,38.11,58900.0,19.9878,19.9983,19.9564,19.9878,58900.0
2010-01-22 14:20:00,38.11,38.11,38.05,38.05,48500.0,19.9878,19.9878,19.9564,19.9564,48500.0
2010-01-22 14:30:00,38.05,38.15,38.03,38.1,50400.0,19.9564,20.0088,19.9459,19.9826,50400.0
2010-01-22 14:40:00,38.09,38.09,37.97,37.99,90100.0,19.9774,19.9774,19.9144,19.9249,90100.0
2010-01-22 14:50:00,37.99,38.09,37.96,38.06,44800.0,19.9249,19.9774,19.9092,19.9616,44800.0
2010-01-22 15:00:00,38.06,38.13,37.99,38.02,117300.0,19.9616,19.9983,19.9249,19.9406,117300.0
2010-01-22 15:10:00,38.02,38.05,37.93,37.95,101300.0,19.9406,19.9564,19.8934,19.9039,101300.0
2010-01-22 15:20:00,37.94,37.98,37.92,37.95,87000.0,19.8987,19.9197,19.8882,19.9039,87000.0
2010-01-22 15:30:00,37.96,38.0,37.89,37.91,127600.0,19.9092,19.9302,19.8725,19.883,127600.0
2010-01-22 15:40:00,37.91,37.96,37.76,37.81,209200.0,19.883,19.9092,19.8043,19.8305,209200.0
2010-01-22 15:50:00,37.81,37.91,37.77,37.78,261700.0,19.8305,19.883,19.8095,19.8148,261700.0
2010-01-25 09:30:00,38.0,38.19,37.85,37.97,84700.0,19.9302,20.0298,19.8515,19.9144,84700.0
2010-01-25 09:40:00,37.96,38.05,37.88,37.89,40700.0,19.9092,19.9564,19.8672,19.8725,40700.0
2010-01-25 09:50:00,37.91,37.95,37.78,37.78,37200.0,19.883,19.9039,19.8148,19.8148,37200.0
2010-01-25 10:00:00,37.76,37.92,37.66,37.75,84900.0,19.8043,19.8882,19.7518,19.799,84900.0
2010-01-25 10:10:00,37.74,37.86,37.66,37.86,34200.0,19.7938,19.8567,19.7518,19.8567,34200.0
2010-01-25 10:20:00,37.86,37.94,37.81,37.93,33500.0,19.8567,19.8987,19.8305,19.8934,33500.0
2010-01-25 10:30:00,37.94,38.01,37.92,38.0,27700.0,19.8987,19.9354,19.8882,19.9302,27700.0
2010-01-25 10:40:00,38.01,38.05,37.93,38.0,27300.0,19.9354,19.9564,19.8934,19.9302,27300.0
2010-01-25 10:50:00,38.01,38.16,37.99,38.09,65400.0,19.9354,20.0141,19.9249,19.9774,65400.0
2010-01-25 11:00:00,38.07,38.1,37.93,38.09,40100.0,19.9669,19.9826,19.8934,19.9774,40100.0
2010-01-25 11:10:00,38.09,38.18,38.03,38.16,34300.0,19.9774,20.0246,19.9459,20.0141,34300.0
2010-01-25 11:20:00,38.16,38.21,38.15,38.19,20200.0,20.0141,20.0403,20.0088,20.0298,20200.0
2010-01-25 11:30:00,38.19,38.19,38.02,38.13,31500.0,20.0298,20.0298,19.9406,19.9983,31500.0
2010-01-25 11:40:00,38.13,38.19,38.09,38.11,64700.0,19.9983,20.0298,19.9774,19.9878,64700.0
2010-01-25 11:50:00,38.1,38.19,38.1,38.13,37200.0,19.9826,20.0298,19.9826,19.9983,37200.0
2010-01-25 12:00:00,38.14,38.22,38.12,38.12,23100.0,20.0036,20.0455,19.9931,19.9931,23100.0
2010-01-25 12:10:00,38.11,38.15,38.05,38.05,15500.0,19.9878,20.0088,19.9564,19.9564,15500.0
2010-01-25 12:20:00,38.06,38.14,38.06,38.07,30900.0,19.9616,20.0036,19.9616,19.9669,30900.0
2010-01-25 12:30:00,38.07,38.12,38.05,38.11,20200.0,19.9669,19.9931,19.9564,19.9878,20200.0
2010-01-25 12:40:00,38.1,38.17,38.1,38.17,15200.0,19.9826,20.0193,19.9826,20.0193,15200.0
2010-01-25 12:50:00,38.17,38.18,38.11,38.11,14100.0,20.0193,20.0246,19.9878,19.9878,14100.0
2010-01-25 13:00:00,38.1,38.17,38.1,38.11,18200.0,19.9826,20.0193,19.9826,19.9878,18200.0
2010-01-25 13:10:00,38.11,38.15,38.08,38.14,39700.0,19.9878,20.0088,19.9721,20.0036,39700.0
2010-01-25 13:20:00,38.14,38.21,38.13,38.15,27200.0,20.0036,20.0403,19.9983,20.0088,27200.0
2010-01-25 13:30:00,38.15,38.16,38.07,38.11,38600.0,20.0088,20.0141,19.9669,19.9878,38600.0
2010-01-25 13:40:00,38.11,38.12,38.08,38.1,48300.0,19.9878,19.9931,19.9721,19.9826,48300.0
2010-01-25 13:50:00,38.1,38.13,38.08,38.1,39500.0,19.9826,19.9983,19.9721,19.9826,39500.0
2010-01-25 14:00:00,38.1,38.17,38.1,38.17,19900.0,19.9826,20.0193,19.9826,20.0193,19900.0
2010-01-25 14:10:00,38.17,38.22,38.16,38.2,31200.0,20.0193,20.0455,20.0141,20.0351,31200.0
2010-01-25 14:20:00,38.2,38.25,38.19,38.23,36300.0,20.0351,20.0613,20.0298,20.0508,36300.0
2010-01-25 14:30:00,38.23,38.23,38.12,38.12,44000.0,20.0508,20.0508,19.9931,19.9931,44000.0
2010-01-25 14:40:00,38.12,38.15,38.11,38.12,23800.0,19.9931,20.0088,19.9878,19.9931,23800.0
2010-01-25 14:50:00,38.13,38.2,38.13,38.18,26700.0,19.9983,20.0351,19.9983,20.0246,26700.0
2010-01-25 15:00:00,38.19,38.2,38.14,38.16,40200.0,20.0298,20.0351,20.0036,20.0141,40200.0
2010-01-25 15:10:00,38.16,38.19,38.13,38.16,34700.0,20.0141,20.0298,19.9983,20.0141,34700.0
2010-01-25 15:20:00,38.16,38.18,38.14,38.16,38900.0,20.0141,20.0246,20.0036,20.0141,38900.0
2010-01-25 15:30:00,38.15,38.22,38.14,38.2,45300.0,20.0088,20.0455,20.0036,20.0351,45300.0
2010-01-25 15:40:00,38.2,38.2,38.07,38.08,68400.0,20.0351,20.0351,19.9669,19.9721,68400.0
2010-01-25 15:50:00,38.09,38.13,38.03,38.08,127600.0,19.9774,19.9983,19.9459,19.9721,127600.0
2010-01-26 09:30:00,37.99,38.04,37.9,37.96,56400.0,19.9249,19.9511,19.8777,19.9092,56400.0
2010-01-26 09:40:00,37.98,38.0,37.82,37.83,39700.0,19.9197,19.9302,19.8357,19.841,39700.0
2010-01-26 09:50:00,37.82,38.0,37.8,37.99,38100.0,19.8357,19.9302,19.8253,19.9249,38100.0
2010-01-26 10:00:00,38.0,38.06,37.87,38.02,82200.0,19.9302,19.9616,19.862,19.9406,82200.0
2010-01-26 10:10:00,38.03,38.07,37.94,37.95,35500.0,19.9459,19.9669,19.8987,19.9039,35500.0
2010-01-26 10:20:00,37.93,38.03,37.93,37.95,34000.0,19.8934,19.9459,19.8934,19.9039,34000.0
2010-01-26 10:30:00,37.95,37.97,37.89,37.93,38500.0,19.9039,19.9144,19.8725,19.8934,38500.0
2010-01-26 10:40:00,37.93,37.96,37.85,37.85,18500.0,19.8934,19.9092,19.8515,19.8515,18500.0
2010-01-26 10:50:00,37.86,37.89,37.8,37.89,28900.0,19.8567,19.8725,19.8253,19.8725,28900.0
2010-01-26 11:00:00,37.89,37.97,37.87,37.94,20900.0,19.8725,19.9144,19.862,19.8987,20900.0
2010-01-26 11:10:00,37.95,38.02,37.93,38.01,33000.0,19.9039,19.9406,19.8934,19.9354,33000.0
2010-01-26 11:20:00,38.03,38.1,38.01,38.03,47500.0,19.9459,19.9826,19.9354,19.9459,47500.0
2010-01-26 11:30:00,38.03,38.08,37.99,38.05,20900.0,19.9459,19.9721,19.9249,19.9564,20900.0
2010-01-26 11:40:00,38.06,38.07,38.0,38.02,13100.0,19.9616,19.9669,19.9302,19.9406,13100.0
2010-01-26 11:50:00,38.01,38.17,38.01,38.13,26700.0,19.9354,20.0193,19.9354,19.9983,26700.0
2010-01-26 12:00:00,38.13,38.17,38.08,38.08,23500.0,19.9983,20.0193,19.9721,19.9721,23500.0
2010-01-26 12:10:00,38.08,38.12,38.07,38.12,25900.0,19.9721,19.9931,19.9669,19.9931,25900.0
2010-01-26 12:20:00,38.12,38.18,38.11,38.15,29000.0,19.9931,20.0246,19.9878,20.0088,29000.0
2010-01-26 12:30:00,38.16,38.18,38.13,38.17,26900.0,20.0141,20.0246,19.9983,20.0193,26900.0
2010-01-26 12:40:00,38.18,38.19,38.16,38.18,19700.0,20.0246,20.0298,20.0141,20.0246,19700.0
2010-01-26 12:50:00,38.18,38.27,38.18,38.24,23800.0,20.0246,20.0718,20.0246,20.056,23800.0
2010-01-26 13:00:00,38.24,38.24,38.16,38.18,35800.0,20.056,20.056,20.0141,20.0246,35800.0
2010-01-26 13:10:00,38.18,38.2,38.16,38.18,27700.0,20.0246,20.0351,20.0141,20.0246,27700.0
2010-01-26 13:20:00,38.18,38.18,38.1,38.13,19400.0,20.0246,20.0246,19.9826,19.9983,19400.0
2010-01-26 13:30:00,38.14,38.19,38.1,38.17,32700.0,20.0036,20.0298,19.9826,20.0193,32700.0
2010-01-26 13:40:00,38.16,38.26,38.15,38.22,25700.0,20.0141,20.0665,20.0088,20.0455,25700.0
2010-01-26 13:50:00,38.23,38.29,38.22,38.27,17500.0,20.0508,20.0823,20.0455,20.0718,17500.0
2010-01-26 14:00:00,38.28,38.29,38.24,38.28,21100.0,20.077,20.0823,20.056,20.077,21100.0
2010-01-26 14:10:00,38.28,38.3,38.23,38.24,28000.0,20.077,20.0875,20.0508,20.056,28000.0
2010-01-26 14:20:00,38.24,38.3,38.24,38.26,16400.0,20.056,20.0875,20.056,20.0665,16400.0
2010-01-26 14:30:00,38.26,38.3,38.22,38.24,36200.0,20.0665,20.0875,20.0455,20.056,36200.0
2010-01-26 14:40:00,38.24,38.33,38.24,38.29,36800.0,20.056,20.1032,20.056,20.0823,36800.0
2010-01-26 14:50:00,38.28,38.3,38.26,38.28,33400.0,20.077,20.0875,20.0665,20.077,33400.0
2010-01-26 15:00:00,38.28,38.29,38.24,38.24,26100.0,20.077,20.0823,20.056,20.056,26100.0
2010-01-26 15:10:00,38.24,38.25,38.19,38.23,83900.0,20.056,20.0613,20.0298,20.0508,83900.0
2010-01-26 15:20:00,38.22,38.3,38.22,38.3,62300.0,20.0455,20.0875,20.0455,20.0875,62300.0
2010-01-26 15:30:00,38.3,38.33,38.18,38.25,68900.0,20.0875,20.1032,20.0246,20.0613,68900.0
2010-01-26 15:40:00,38.25,38.25,38.09,38.17,118400.0,20.0613,20.0613,19.9774,20.0193,118400.0
2010-01-26 15:50:00,38.17,38.22,38.1,38.11,150200.0,20.0193,20.0455,19.9826,19.9878,150200.0
2010-01-27 09:30:00,38.0,38.0,37.85,37.88,88600.0,19.9302,19.9302,19.8515,19.8672,88600.0
2010-01-27 09:40:00,37.86,37.87,37.7,37.8,47400.0,19.8567,19.862,19.7728,19.8253,47400.0
2010-01-27 09:50:00,37.8,37.83,37.65,37.68,40200.0,19.8253,19.841,19.7466,19.7623,40200.0
2010-01-27 10:00:00,37.67,37.74,37.58,37.68,73800.0,19.7571,19.7938,19.7099,19.7623,73800.0
2010-01-27 10:10:00,37.69,37.7,37.56,37.62,49000.0,19.7676,19.7728,19.6994,19.7309,49000.0
2010-01-27 10:20:00,37.63,37.65,37.56,37.57,54000.0,19.7361,19.7466,19.6994,19.7046,54000.0
2010-01-27 10:30:00,37.58,37.61,37.43,37.46,95700.0,19.7099,19.7256,19.6312,19.6469,95700.0
2010-01-27 10:40:00,37.46,37.57,37.44,37.51,63700.0,19.6469,19.7046,19.6364,19.6732,63700.0
2010-01-27 10:50:00,37.5,37.53,37.47,37.52,74100.0,19.6679,19.6837,19.6522,19.6784,74100.0
2010-01-27 11:00:00,37.51,37.55,37.48,37.53,30700.0,19.6732,19.6941,19.6574,19.6837,30700.0
2010-01-27 11:10:00,37.53,37.59,37.46,37.59,37900.0,19.6837,19.7151,19.6469,19.7151,37900.0
2010-01-27 11:20:00,37.58,37.61,37.52,37.54,53600.0,19.7099,19.7256,19.6784,19.6889,53600.0
2010-01-27 11:30:00,37.53,37.53,37.4,37.47,68800.0,19.6837,19.6837,19.6155,19.6522,68800.0
2010-01-27 11:40:00,37.48,37.5,37.41,37.44,70200.0,19.6574,19.6679,19.6207,19.6364,70200.0
2010-01-27 11:50:00,37.45,37.5,37.44,37.48,37500.0,19.6417,19.6679,19.6364,19.6574,37500.0
2010-01-27 12:00:00,37.48,37.49,37.46,37.46,38800.0,19.6574,19.6627,19.6469,19.6469,38800.0
2010-01-27 12:10:00,37.46,37.47,37.4,37.4,39400.0,19.6469,19.6522,19.6155,19.6155,39400.0
2010-01-27 12:20:00,37.4,37.42,37.37,37.41,51600.0,19.6155,19.626,19.5997,19.6207,51600.0
2010-01-27 12:30:00,37.41,37.44,37.39,37.42,41000.0,19.6207,19.6364,19.6102,19.626,41000.0
2010-01-27 12:40:00,37.41,37.44,37.41,37.42,24500.0,19.6207,19.6364,19.6207,19.626,24500.0
2010-01-27 12:50:00,37.42,37.45,37.37,37.44,53700.0,19.626,19.6417,19.5997,19.6364,53700.0
2010-01-27 13:00:00,37.43,37.53,37.43,37.52,22500.0,19.6312,19.6837,19.6312,19.6784,22500.0
2010-01-27 13:10:00,37.52,37.53,37.42,37.45,43100.0,19.6784,19.6837,19.626,19.6417,43100.0
2010-01-27 13:20:00,37.46,37.47,37.38,37.4,65000.0,19.6469,19.6522,19.605,19.6155,65000.0
2010-01-27 13:30:00,37.4,37.45,37.36,37.39,95600.0,19.6155,19.6417,19.5945,19.6102,95600.0
2010-01-27 13:40:00,37.38,37.42,37.34,37.4,65600.0,19.605,19.626,19.584,19.6155,65600.0
2010-01-27 13:50:00,37.41,37.53,37.41,37.53,54300.0,19.6207,19.6837,19.6207,19.6837,54300.0
2010-01-27 14:00:00,37.53,37.58,37.45,37.48,49000.0,19.6837,19.7099,19.6417,19.6574,49000.0
2010-01-27 14:10:00,37.47,37.53,37.18,37.37,108500.0,19.6522,19.6837,19.5001,19.5997,108500.0
2010-01-27 14:20:00,37.38,37.55,37.38,37.48,82200.0,19.605,19.6941,19.605,19.6574,82200.0
2010-01-27 14:30:00,37.46,37.64,37.43,37.58,49800.0,19.6469,19.7413,19.6312,19.7099,49800.0
2010-01-27 14:40:00,37.59,37.68,37.48,37.63,211600.0,19.7151,19.7623,19.6574,19.7361,211600.0
2010-01-27 14:50:00,37.63,37.77,37.59,37.74,85900.0,19.7361,19.8095,19.7151,19.7938,85900.0
2010-01-27 15:00:00,37.74,37.79,37.62,37.65,96900.0,19.7938,19.82,19.7309,19.7466,96900.0
2010-01-27 15:10:00,37.65,37.73,37.58,37.7,165500.0,19.7466,19.7885,19.7099,19.7728,165500.0
2010-01-27 15:20:00,37.7,37.79,37.63,37.78,122700.0,19.7728,19.82,19.7361,19.8148,122700.0
2010-01-27 15:30:00,37.78,37.98,37.76,37.9,157800.0,19.8148,19.9197,19.8043,19.8777,157800.0
2010-01-27 15:40:00,37.91,38.01,37.9,37.98,189300.0,19.883,19.9354,19.8777,19.9197,189300.0
2010-01-27 15:50:00,37.99,38.03,37.92,37.97,354300.0,19.9249,19.9459,19.8882,19.9144,354300.0
2010-01-28 09:30:00,38.07,38.07,37.82,37.87,64500.0,19.9669,19.9669,19.8357,19.862,64500.0
2010-01-28 09:40:00,37.84,37.84,37.61,37.64,56600.0,19.8462,19.8462,19.7256,19.7413,56600.0
2010-01-28 09:50:00,37.64,37.75,37.58,37.72,87000.0,19.7413,19.799,19.7099,19.7833,87000.0
2010-01-28 10:00:00,37.72,37.82,37.59,37.7,82800.0,19.7833,19.8357,19.7151,19.7728,82800.0
2010-01-28 10:10:00,37.69,37.8,37.65,37.69,91000.0,19.7676,19.8253,19.7466,19.7676,91000.0
2010-01-28 10:20:00,37.7,37.85,37.7,37.84,91900.0,19.7728,19.8515,19.7728,19.8462,91900.0
2010-01-28 10:30:00,37.83,37.84,37.78,37.79,63700.0,19.841,19.8462,19.8148,19.82,63700.0
2010-01-28 10:40:00,37.78,37.81,37.64,37.66,72700.0,19.8148,19.8305,19.7413,19.7518,72700.0
2010-01-28 10:50:00,37.67,37.81,37.67,37.77,70400.0,19.7571,19.8305,19.7571,19.8095,70400.0
2010-01-28 11:00:00,37.77,37.79,37.59,37.66,57300.0,19.8095,19.82,19.7151,19.7518,57300.0
2010-01-28 11:10:00,37.68,37.8,37.65,37.69,31200.0,19.7623,19.8253,19.7466,19.7676,31200.0
2010-01-28 11:20:00,37.7,37.82,37.6,37.65,35500.0,19.7728,19.8357,19.7204,19.7466,35500.0
2010-01-28 11:30:00,37.62,37.66,37.39,37.46,61000.0,19.7309,19.7518,19.6102,19.6469,61000.0
2010-01-28 11:40:00,37.45,37.48,37.4,37.46,46400.0,19.6417,19.6574,19.6155,19.6469,46400.0
2010-01-28 11:50:00,37.45,37.53,37.39,37.52,27800.0,19.6417,19.6837,19.6102,19.6784,27800.0
2010-01-28 12:00:00,37.52,37.68,37.51,37.68,78500.0,19.6784,19.7623,19.6732,19.7623,78500.0
2010-01-28 12:10:00,37.68,37.78,37.64,37.65,42200.0,19.7623,19.8148,19.7413,19.7466,42200.0
2010-01-28 12:20:00,37.65,37.68,37.59,37.66,18800.0,19.7466,19.7623,19.7151,19.7518,18800.0
2010-01-28 12:30:00,37.66,37.67,37.62,37.64,23900.0,19.7518,19.7571,19.7309,19.7413,23900.0
2010-01-28 12:40:00,37.64,37.73,37.63,37.73,19500.0,19.7413,19.7885,19.7361,19.7885,19500.0
2010-01-28 12:50:00,37.73,37.83,37.73,37.83,16300.0,19.7885,19.841,19.7885,19.841,16300.0
2010-01-28 13:00:00,37.83,37.93,37.8,37.91,44000.0,19.841,19.8934,19.8253,19.883,44000.0
2010-01-28 13:10:00,37.91,37.97,37.82,37.94,77100.0,19.883,19.9144,19.8357,19.8987,77100.0
2010-01-28 13:20:00,37.95,38.02,37.94,37.99,69800.0,19.9039,19.9406,19.8987,19.9249,69800.0
2010-01-28 13:30:00,37.98,38.0,37.95,37.96,81800.0,19.9197,19.9302,19.9039,19.9092,81800.0
2010-01-28 13:40:00,37.97,38.01,37.96,37.99,63000.0,19.9144,19.9354,19.9092,19.9249,63000.0
2010-01-28 13:50:00,37.99,38.06,37.91,37.95,131800.0,19.9249,19.9616,19.883,19.9039,131800.0
2010-01-28 14:00:00,37.94,37.98,37.92,37.97,63200.0,19.8987,19.9197,19.8882,19.9144,63200.0
2010-01-28 14:10:00,37.97,37.97,37.8,37.85,75600.0,19.9144,19.9144,19.8253,19.8515,75600.0
2010-01-28 14:20:00,37.87,37.93,37.85,37.87,28700.0,19.862,19.8934,19.8515,19.862,28700.0
2010-01-28 14:30:00,37.88,37.9,37.76,37.8,128900.0,19.8672,19.8777,19.8043,19.8253,128900.0
2010-01-28 14:40:00,37.78,37.89,37.75,37.88,61500.0,19.8148,19.8725,19.799,19.8672,61500.0
2010-01-28 14:50:00,37.87,37.89,37.74,37.85,60900.0,19.862,19.8725,19.7938,19.8515,60900.0
2010-01-28 15:00:00,37.84,37.9,37.81,37.86,64400.0,19.8462,19.8777,19.8305,19.8567,64400.0
2010-01-28 15:10:00,37.86,37.91,37.78,37.86,84700.0,19.8567,19.883,19.8148,19.8567,84700.0
2010-01-28 15:20:00,37.86,37.9,37.83,37.84,89600.0,19.8567,19.8777,19.841,19.8462,89600.0
2010-01-28 15:30:00,37.84,37.92,37.8,37.92,111300.0,19.8462,19.8882,19.8253,19.8882,111300.0
2010-01-28 15:40:00,37.92,37.92,37.69,37.71,201000.0,19.8882,19.8882,19.7676,19.7781,201000.0
2010-01-28 15:50:00,37.72,37.76,37.58,37.61,362700.0,19.7833,19.8043,19.7099,19.7256,362700.0
2010-01-29 09:30:00,37.68,37.73,37.5,37.51,134500.0,19.7623,19.7885,19.6679,19.6732,134500.0
2010-01-29 09:40:00,37.5,37.8,37.46,37.65,80000.0,19.6679,19.8253,19.6469,19.7466,80000.0
2010-01-29 09:50:00,37.66,37.79,37.64,37.75,52300.0,19.7518,19.82,19.7413,19.799,52300.0
2010-01-29 10:00:00,37.77,37.95,37.76,37.84,62700.0,19.8095,19.9039,19.8043,19.8462,62700.0
2010-01-29 10:10:00,37.83,37.86,37.75,37.79,39100.0,19.841,19.8567,19.799,19.82,39100.0
2010-01-29 10:20:00,37.79,37.89,37.79,37.88,37900.0,19.82,19.8725,19.82,19.8672,37900.0
2010-01-29 10:30:00,37.88,37.9,37.8,37.81,22600.0,19.8672,19.8777,19.8253,19.8305,22600.0
2010-01-29 10:40:00,37.81,37.84,37.79,37.83,32100.0,19.8305,19.8462,19.82,19.841,32100.0
2010-01-29 10:50:00,37.83,37.84,37.69,37.76,46800.0,19.841,19.8462,19.7676,19.8043,46800.0
2010-01-29 11:00:00,37.73,37.83,37.7,37.82,55100.0,19.7885,19.841,19.7728,19.8357,55100.0
2010-01-29 11:10:00,37.82,37.87,37.81,37.84,36600.0,19.8357,19.862,19.8305,19.8462,36600.0
2010-01-29 11:20:00,37.84,37.87,37.76,37.83,39100.0,19.8462,19.862,19.8043,19.841,39100.0
2010-01-29 11:30:00,37.84,37.92,37.72,37.86,77800.0,19.8462,19.8882,19.7833,19.8567,77800.0
2010-01-29 11:40:00,37.87,37.88,37.81,37.87,46000.0,19.862,19.8672,19.8305,19.862,46000.0
2010-01-29 11:50:00,37.86,37.9,37.79,37.79,76900.0,19.8567,19.8777,19.82,19.82,76900.0
2010-01-29 12:00:00,37.79,37.82,37.73,37.78,67300.0,19.82,19.8357,19.7885,19.8148,67300.0
2010-01-29 12:10:00,37.78,37.83,37.75,37.77,40200.0,19.8148,19.841,19.799,19.8095,40200.0
2010-01-29 12:20:00,37.79,37.84,37.76,37.83,28500.0,19.82,19.8462,19.8043,19.841,28500.0
2010-01-29 12:30:00,37.83,37.86,37.79,37.84,53600.0,19.841,19.8567,19.82,19.8462,53600.0
2010-01-29 12:40:00,37.83,37.85,37.78,37.82,54300.0,19.841,19.8515,19.8148,19.8357,54300.0
2010-01-29 12:50:00,37.83,37.93,37.83,37.93,34800.0,19.841,19.8934,19.841,19.8934,34800.0
2010-01-29 13:00:00,37.93,37.96,37.88,37.95,30500.0,19.8934,19.9092,19.8672,19.9039,30500.0
2010-01-29 13:10:00,37.95,37.99,37.93,37.99,77800.0,19.9039,19.9249,19.8934,19.9249,77800.0
2010-01-29 13:20:00,37.99,38.01,37.97,38.0,33100.0,19.9249,19.9354,19.9144,19.9302,33100.0
2010-01-29 13:30:00,37.99,37.99,37.88,37.89,113800.0,19.9249,19.9249,19.8672,19.8725,113800.0
2010-01-29 13:40:00,37.89,37.89,37.75,37.79,84300.0,19.8725,19.8725,19.799,19.82,84300.0
2010-01-29 13:50:00,37.78,37.82,37.73,37.76,57000.0,19.8148,19.8357,19.7885,19.8043,57000.0
2010-01-29 14:00:00,37.76,37.78,37.72,37.76,71600.0,19.8043,19.8148,19.7833,19.8043,71600.0
2010-01-29 14:10:00,37.77,37.88,37.77,37.79,85000.0,19.8095,19.8672,19.8095,19.82,85000.0
2010-01-29 14:20:00,37.79,37.79,37.74,37.74,37400.0,19.82,19.82,19.7938,19.7938,37400.0
2010-01-29 14:30:00,37.75,37.77,37.69,37.73,68300.0,19.799,19.8095,19.7676,19.7885,68300.0
2010-01-29 14:40:00,37.74,37.77,37.72,37.72,50200.0,19.7938,19.8095,19.7833,19.7833,50200.0
2010-01-29 14:50:00,37.72,37.75,37.65,37.75,104600.0,19.7833,19.799,19.7466,19.799,104600.0
2010-01-29 15:00:00,37.75,37.75,37.67,37.68,46400.0,19.799,19.799,19.7571,19.7623,46400.0
2010-01-29 15:10:00,37.68,37.71,37.62,37.7,92300.0,19.7623,19.7781,19.7309,19.7728,92300.0
2010-01-29 15:20:00,37.7,37.72,37.58,37.59,66100.0,19.7728,19.7833,19.7099,19.7151,66100.0
2010-01-29 15:30:00,37.58,37.64,37.5,37.62,165900.0,19.7099,19.7413,19.6679,19.7309,165900.0
2010-01-29 15:40:00,37.62,37.62,37.49,37.53,150000.0,19.7309,19.7309,19.6627,19.6837,150000.0
2010-01-29 15:50:00,37.52,37.63,37.44,37.45,233100.0,19.6784,19.7361,19.6364,19.6417,233100.0
2010-02-01 09:30:00,37.62,37.64,37.3,37.3,72500.0,19.7309,19.7413,19.563,19.563,72500.0
2010-02-01 09:40:00,37.31,37.38,37.17,37.36,56300.0,19.5683,19.605,19.4948,19.5945,56300.0
2010-02-01 09:50:00,37.37,37.53,37.35,37.53,41200.0,19.5997,19.6837,19.5892,19.6837,41200.0
2010-02-01 10:00:00,37.54,37.65,37.44,37.65,60000.0,19.6889,19.7466,19.6364,19.7466,60000.0
2010-02-01 10:10:00,37.65,37.66,37.6,37.6,21900.0,19.7466,19.7518,19.7204,19.7204,21900.0
2010-02-01 10:20:00,37.6,37.63,37.52,37.53,16300.0,19.7204,19.7361,19.6784,19.6837,16300.0
2010-02-01 10:30:00,37.52,37.55,37.48,37.55,22500.0,19.6784,19.6941,19.6574,19.6941,22500.0
2010-02-01 10:40:00,37.54,37.57,37.49,37.49,19200.0,19.6889,19.7046,19.6627,19.6627,19200.0
2010-02-01 10:50:00,37.5,37.53,37.41,37.45,27800.0,19.6679,19.6837,19.6207,19.6417,27800.0
2010-02-01 11:00:00,37.44,37.53,37.4,37.53,33100.0,19.6364,19.6837,19.6155,19.6837,33100.0
2010-02-01 11:10:00,37.53,37.61,37.5,37.61,20000.0,19.6837,19.7256,19.6679,19.7256,20000.0
2010-02-01 11:20:00,37.61,37.66,37.6,37.66,17700.0,19.7256,19.7518,19.7204,19.7518,17700.0
2010-02-01 11:30:00,37.66,37.73,37.66,37.71,50200.0,19.7518,19.7885,19.7518,19.7781,50200.0
2010-02-01 11:40:00,37.72,37.75,37.7,37.74,24200.0,19.7833,19.799,19.7728,19.7938,24200.0
2010-02-01 11:50:00,37.74,37.74,37.62,37.62,15100.0,19.7938,19.7938,19.7309,19.7309,15100.0
2010-02-01 12:00:00,37.62,37.67,37.61,37.67,20500.0,19.7309,19.7571,19.7256,19.7571,20500.0
2010-02-01 12:10:00,37.66,37.75,37.65,37.71,67600.0,19.7518,19.799,19.7466,19.7781,67600.0
2010-02-01 12:20:00,37.7,37.71,37.67,37.7,9900.0,19.7728,19.7781,19.7571,19.7728,9900.0
2010-02-01 12:30:00,37.71,37.76,37.7,37.75,68300.0,19.7781,19.8043,19.7728,19.799,68300.0
2010-02-01 12:40:00,37.75,37.78,37.74,37.75,38200.0,19.799,19.8148,19.7938,19.799,38200.0
2010-02-01 12:50:00,37.74,37.76,37.72,37.75,30100.0,19.7938,19.8043,19.7833,19.799,30100.0
2010-02-01 13:00:00,37.75,37.79,37.73,37.79,52400.0,19.799,19.82,19.7885,19.82,52400.0
2010-02-01 13:10:00,37.8,37.83,37.79,37.81,26000.0,19.8253,19.841,19.82,19.8305,26000.0
2010-02-01 13:20:00,37.82,37.86,37.78,37.84,67400.0,19.8357,19.8567,19.8148,19.8462,67400.0
2010-02-01 13:30:00,37.84,37.85,37.75,37.76,22200.0,19.8462,19.8515,19.799,19.8043,22200.0
2010-02-01 13:40:00,37.75,37.77,37.72,37.76,20000.0,19.799,19.8095,19.7833,19.8043,20000.0
2010-02-01 13:50:00,37.75,37.76,37.66,37.66,29900.0,19.799,19.8043,19.7518,19.7518,29900.0
2010-02-01 14:00:00,37.66,37.66,37.61,37.65,32900.0,19.7518,19.7518,19.7256,19.7466,32900.0
2010-02-01 14:10:00,37.64,37.68,37.62,37.68,18400.0,19.7413,19.7623,19.7309,19.7623,18400.0
2010-02-01 14:20:00,37.68,37.72,37.66,37.7,23700.0,19.7623,19.7833,19.7518,19.7728,23700.0
2010-02-01 14:30:00,37.71,37.72,37.7,37.71,15900.0,19.7781,19.7833,19.7728,19.7781,15900.0
2010-02-01 14:40:00,37.71,37.71,37.66,37.67,21900.0,19.7781,19.7781,19.7518,19.7571,21900.0
2010-02-01 14:50:00,37.67,37.68,37.63,37.63,42400.0,19.7571,19.7623,19.7361,19.7361,42400.0
2010-02-01 15:00:00,37.63,37.64,37.57,37.57,85300.0,19.7361,19.7413,19.7046,19.7046,85300.0
2010-02-01 15:10:00,37.57,37.6,37.56,37.6,30000.0,19.7046,19.7204,19.6994,19.7204,30000.0
2010-02-01 15:20:00,37.6,37.67,37.59,37.65,55800.0,19.7204,19.7571,19.7151,19.7466,55800.0
2010-02-01 15:30:00,37.64,37.67,37.6,37.62,45200.0,19.7413,19.7571,19.7204,19.7309,45200.0
2010-02-01 15:40:00,37.62,37.72,37.62,37.66,89400.0,19.7309,19.7833,19.7309,19.7518,89400.0
2010-02-01 15:50:00,37.67,37.79,37.67,37.74,163500.0,19.7571,19.82,19.7571,19.7938,163500.0
2010-02-02 09:30:00,37.76,37.76,37.35,37.39,68300.0,19.8043,19.8043,19.5892,19.6102,68300.0
2010-02-02 09:40:00,37.4,37.45,37.23,37.39,92000.0,19.6155,19.6417,19.5263,19.6102,92000.0
2010-02-02 09:50:00,37.38,37.43,37.27,37.29,48900.0,19.605,19.6312,19.5473,19.5578,48900.0
2010-02-02 10:00:00,37.29,37.4,37.27,37.4,54000.0,19.5578,19.6155,19.5473,19.6155,54000.0
2010-02-02 10:10:00,37.4,37.47,37.28,37.45,61300.0,19.6155,19.6522,19.5525,19.6417,61300.0
2010-02-02 10:20:00,37.45,37.54,37.44,37.54,60400.0,19.6417,19.6889,19.6364,19.6889,60400.0
2010-02-02 10:30:00,37.56,37.78,37.56,37.75,51900.0,19.6994,19.8148,19.6994,19.799,51900.0
2010-02-02 10:40:00,37.75,37.78,37.72,37.76,32700.0,19.799,19.8148,19.7833,19.8043,32700.0
2010-02-02 10:50:00,37.77,37.83,37.74,37.79,39800.0,19.8095,19.841,19.7938,19.82,39800.0
2010-02-02 11:00:00,37.79,37.83,37.69,37.72,62700.0,19.82,19.841,19.7676,19.7833,62700.0
2010-02-02 11:10:00,37.73,37.74,37.65,37.7,50600.0,19.7885,19.7938,19.7466,19.7728,50600.0
2010-02-02 11:20:00,37.71,37.74,37.66,37.72,22800.0,19.7781,19.7938,19.7518,19.7833,22800.0
2010-02-02 11:30:00,37.72,37.73,37.62,37.68,68300.0,19.7833,19.7885,19.7309,19.7623,68300.0
2010-02-02 11:40:00,37.67,37.73,37.63,37.71,256400.0,19.7571,19.7885,19.7361,19.7781,256400.0
2010-02-02 11:50:00,37.72,37.73,37.54,37.64,117500.0,19.7833,19.7885,19.6889,19.7413,117500.0
2010-02-02 12:00:00,37.64,37.68,37.61,37.62,37300.0,19.7413,19.7623,19.7256,19.7309,37300.0
2010-02-02 12:10:00,37.62,37.64,37.59,37.62,35500.0,19.7309,19.7413,19.7151,19.7309,35500.0
2010-02-02 12:20:00,37.63,37.77,37.63,37.77,36700.0,19.7361,19.8095,19.7361,19.8095,36700.0
2010-02-02 12:30:00,37.78,37.79,37.71,37.74,17900.0,19.8148,19.82,19.7781,19.7938,17900.0
2010-02-02 12:40:00,37.74,37.77,37.69,37.77,31200.0,19.7938,19.8095,19.7676,19.8095,31200.0
2010-02-02 12:50:00,37.77,37.79,37.75,37.77,30900.0,19.8095,19.82,19.799,19.8095,30900.0
2010-02-02 13:00:00,37.77,37.79,37.64,37.65,37000.0,19.8095,19.82,19.7413,19.7466,37000.0
2010-02-02 13:10:00,37.65,37.73,37.58,37.73,47400.0,19.7466,19.7885,19.7099,19.7885,47400.0
2010-02-02 13:20:00,37.73,37.85,37.72,37.84,38500.0,19.7885,19.8515,19.7833,19.8462,38500.0
2010-02-02 13:30:00,37.84,37.91,37.83,37.91,25700.0,19.8462,19.883,19.841,19.883,25700.0
2010-02-02 13:40:00,37.91,37.93,37.84,37.87,42200.0,19.883,19.8934,19.8462,19.862,42200.0
2010-02-02 13:50:00,37.86,37.9,37.85,37.87,25000.0,19.8567,19.8777,19.8515,19.862,25000.0
2010-02-02 14:00:00,37.86,37.9,37.86,37.87,29900.0,19.8567,19.8777,19.8567,19.862,29900.0
2010-02-02 14:10:00,37.88,37.88,37.8,37.81,27400.0,19.8672,19.8672,19.8253,19.8305,27400.0
2010-02-02 14:20:00,37.83,37.87,37.82,37.87,18300.0,19.841,19.862,19.8357,19.862,18300.0
2010-02-02 14:30:00,37.86,37.88,37.84,37.86,30600.0,19.8567,19.8672,19.8462,19.8567,30600.0
2010-02-02 14:40:00,37.87,37.9,37.83,37.86,49600.0,19.862,19.8777,19.841,19.8567,49600.0
2010-02-02 14:50:00,37.86,37.89,37.85,37.88,25600.0,19.8567,19.8725,19.8515,19.8672,25600.0
2010-02-02 15:00:00,37.88,37.89,37.86,37.88,41900.0,19.8672,19.8725,19.8567,19.8672,41900.0
2010-02-02 15:10:00,37.89,37.94,37.86,37.94,77100.0,19.8725,19.8987,19.8567,19.8987,77100.0
2010-02-02 15:20:00,37.94,37.95,37.87,37.91,86000.0,19.8987,19.9039,19.862,19.883,86000.0
2010-02-02 15:30:00,37.91,37.95,37.9,37.93,80400.0,19.883,19.9039,19.8777,19.8934,80400.0
2010-02-02 15:40:00,37.93,37.99,37.93,37.98,159900.0,19.8934,19.9249,19.8934,19.9197,159900.0
2010-02-02 15:50:00,37.97,38.0,37.94,37.99,141800.0,19.9144,19.9302,19.8987,19.9249,141800.0
2010-02-03 09:30:00,37.89,37.92,37.71,37.73,91900.0,19.8725,19.8882,19.7781,19.7885,91900.0
2010-02-03 09:40:00,37.73,37.78,37.62,37.68,55100.0,19.7885,19.8148,19.7309,19.7623,55100.0
2010-02-03 09:50:00,37.66,37.67,37.58,37.58,55900.0,19.7518,19.7571,19.7099,19.7099,55900.0
2010-02-03 10:00:00,37.57,37.64,37.54,37.6,94800.0,19.7046,19.7413,19.6889,19.7204,94800.0
2010-02-03 10:10:00,37.6,37.61,37.5,37.5,42900.0,19.7204,19.7256,19.6679,19.6679,42900.0
2010-02-03 10:20:00,37.5,37.51,37.37,37.43,59200.0,19.6679,19.6732,19.5997,19.6312,59200.0
2010-02-03 10:30:00,37.43,37.52,37.36,37.52,133200.0,19.6312,19.6784,19.5945,19.6784,133200.0
2010-02-03 10:40:00,37.52,37.58,37.5,37.57,51400.0,19.6784,19.7099,19.6679,19.7046,51400.0
2010-02-03 10:50:00,37.57,37.57,37.49,37.5,27900.0,19.7046,19.7046,19.6627,19.6679,27900.0
2010-02-03 11:00:00,37.49,37.55,37.49,37.54,37200.0,19.6627,19.6941,19.6627,19.6889,37200.0
2010-02-03 11:10:00,37.55,37.55,37.51,37.55,31900.0,19.6941,19.6941,19.6732,19.6941,31900.0
2010-02-03 11:20:00,37.54,37.55,37.47,37.49,48500.0,19.6889,19.6941,19.6522,19.6627,48500.0
2010-02-03 11:30:00,37.49,37.54,37.49,37.54,62200.0,19.6627,19.6889,19.6627,19.6889,62200.0
2010-02-03 11:40:00,37.54,37.54,37.48,37.52,36100.0,19.6889,19.6889,19.6574,19.6784,36100.0
2010-02-03 11:50:00,37.52,37.53,37.5,37.51,22700.0,19.6784,19.6837,19.6679,19.6732,22700.0
2010-02-03 12:00:00,37.5,37.57,37.49,37.53,47300.0,19.6679,19.7046,19.6627,19.6837,47300.0
2010-02-03 12:10:00,37.53,37.57,37.52,37.54,34500.0,19.6837,19.7046,19.6784,19.6889,34500.0
2010-02-03 12:20:00,37.54,37.56,37.51,37.55,21900.0,19.6889,19.6994,19.6732,19.6941,21900.0
2010-02-03 12:30:00,37.56,37.63,37.56,37.62,17100.0,19.6994,19.7361,19.6994,19.7309,17100.0
2010-02-03 12:40:00,37.62,37.62,37.51,37.52,19000.0,19.7309,19.7309,19.6732,19.6784,19000.0
2010-02-03 12:50:00,37.52,37.55,37.51,37.54,28800.0,19.6784,19.6941,19.6732,19.6889,28800.0
2010-02-03 13:00:00,37.54,37.64,37.51,37.64,37100.0,19.6889,19.7413,19.6732,19.7413,37100.0
2010-02-03 13:10:00,37.63,37.63,37.58,37.62,31200.0,19.7361,19.7361,19.7099,19.7309,31200.0
2010-02-03 13:20:00,37.63,37.63,37.56,37.56,18400.0,19.7361,19.7361,19.6994,19.6994,18400.0
2010-02-03 13:30:00,37.57,37.63,37.56,37.6,24600.0,19.7046,19.7361,19.6994,19.7204,24600.0
2010-02-03 13:40:00,37.6,37.6,37.51,37.51,19200.0,19.7204,19.7204,19.6732,19.6732,19200.0
2010-02-03 13:50:00,37.51,37.52,37.49,37.51,49600.0,19.6732,19.6784,19.6627,19.6732,49600.0
2010-02-03 14:00:00,37.51,37.53,37.45,37.52,38900.0,19.6732,19.6837,19.6417,19.6784,38900.0
2010-02-03 14:10:00,37.52,37.54,37.51,37.52,23300.0,19.6784,19.6889,19.6732,19.6784,23300.0
2010-02-03 14:20:00,37.52,37.53,37.49,37.49,16800.0,19.6784,19.6837,19.6627,19.6627,16800.0
2010-02-03 14:30:00,37.49,37.59,37.49,37.51,76000.0,19.6627,19.7151,19.6627,19.6732,76000.0
2010-02-03 14:40:00,37.5,37.56,37.48,37.53,51800.0,19.6679,19.6994,19.6574,19.6837,51800.0
2010-02-03 14:50:00,37.53,37.58,37.51,37.56,30300.0,19.6837,19.7099,19.6732,19.6994,30300.0
2010-02-03 15:00:00,37.56,37.61,37.55,37.55,44400.0,19.6994,19.7256,19.6941,19.6941,44400.0
2010-02-03 15:10:00,37.55,37.57,37.51,37.52,55700.0,19.6941,19.7046,19.6732,19.6784,55700.0
2010-02-03 15:20:00,37.52,37.56,37.5,37.54,52500.0,19.6784,19.6994,19.6679,19.6889,52500.0
2010-02-03 15:30:00,37.54,37.66,37.54,37.66,82700.0,19.6889,19.7518,19.6889,19.7518,82700.0
2010-02-03 15:40:00,37.66,37.74,37.65,37.72,116800.0,19.7518,19.7938,19.7466,19.7833,116800.0
2010-02-03 15:50:00,37.71,37.72,37.64,37.65,170400.0,19.7781,19.7833,19.7413,19.7466,170400.0
2010-02-04 09:30:00,37.46,37.62,37.35,37.46,39800.0,19.6469,19.7309,19.5892,19.6469,39800.0
2010-02-04 09:40:00,37.44,37.47,37.27,37.4,73300.0,19.6364,19.6522,19.5473,19.6155,73300.0
2010-02-04 09:50:00,37.4,37.4,37.26,37.31,29900.0,19.6155,19.6155,19.542,19.5683,29900.0
2010-02-04 10:00:00,37.33,37.43,37.33,37.36,28500.0,19.5788,19.6312,19.5788,19.5945,28500.0
2010-02-04 10:10:00,37.33,37.33,37.15,37.21,49600.0,19.5788,19.5788,19.4843,19.5158,49600.0
2010-02-04 10:20:00,37.21,37.25,37.09,37.11,30900.0,19.5158,19.5368,19.4529,19.4634,30900.0
2010-02-04 10:30:00,37.13,37.22,37.06,37.07,41600.0,19.4739,19.5211,19.4371,19.4424,41600.0
2010-02-04 10:40:00,37.06,37.14,37.03,37.13,44400.0,19.4371,19.4791,19.4214,19.4739,44400.0
2010-02-04 10:50:00,37.12,37.15,37.01,37.02,51000.0,19.4686,19.4843,19.4109,19.4162,51000.0
2010-02-04 11:00:00,37.02,37.17,36.99,37.17,92200.0,19.4162,19.4948,19.4004,19.4948,92200.0
2010-02-04 11:10:00,37.15,37.17,37.05,37.07,25400.0,19.4843,19.4948,19.4319,19.4424,25400.0
2010-02-04 11:20:00,37.07,37.19,37.04,37.19,53500.0,19.4424,19.5053,19.4267,19.5053,53500.0
2010-02-04 11:30:00,37.19,37.25,37.12,37.12,33600.0,19.5053,19.5368,19.4686,19.4686,33600.0
2010-02-04 11:40:00,37.12,37.18,37.0,37.16,61400.0,19.4686,19.5001,19.4057,19.4896,61400.0
2010-02-04 11:50:00,37.17,37.26,37.16,37.23,39600.0,19.4948,19.542,19.4896,19.5263,39600.0
2010-02-04 12:00:00,37.23,37.25,37.17,37.21,31200.0,19.5263,19.5368,19.4948,19.5158,31200.0
2010-02-04 12:10:00,37.21,37.24,37.1,37.11,48300.0,19.5158,19.5316,19.4581,19.4634,48300.0
2010-02-04 12:20:00,37.1,37.22,37.08,37.2,42900.0,19.4581,19.5211,19.4476,19.5106,42900.0
2010-02-04 12:30:00,37.19,37.23,37.18,37.21,22300.0,19.5053,19.5263,19.5001,19.5158,22300.0
2010-02-04 12:40:00,37.21,37.24,37.12,37.13,58100.0,19.5158,19.5316,19.4686,19.4739,58100.0
2010-02-04 12:50:00,37.13,37.27,37.11,37.26,44300.0,19.4739,19.5473,19.4634,19.542,44300.0
2010-02-04 13:00:00,37.27,37.27,37.21,37.26,28400.0,19.5473,19.5473,19.5158,19.542,28400.0
2010-02-04 13:10:00,37.25,37.27,37.16,37.16,22400.0,19.5368,19.5473,19.4896,19.4896,22400.0
2010-02-04 13:20:00,37.17,37.24,37.15,37.23,28600.0,19.4948,19.5316,19.4843,19.5263,28600.0
2010-02-04 13:30:00,37.24,37.25,37.13,37.13,52100.0,19.5316,19.5368,19.4739,19.4739,52100.0
2010-02-04 13:40:00,37.13,37.13,36.99,37.04,112100.0,19.4739,19.4739,19.4004,19.4267,112100.0
2010-02-04 13:50:00,37.04,37.06,36.98,36.98,60000.0,19.4267,19.4371,19.3952,19.3952,60000.0
2010-02-04 14:00:00,36.98,37.06,36.96,36.99,75300.0,19.3952,19.4371,19.3847,19.4004,75300.0
2010-02-04 14:10:00,36.99,37.07,36.95,37.06,68700.0,19.4004,19.4424,19.3795,19.4371,68700.0
2010-02-04 14:20:00,37.06,37.14,37.05,37.09,59800.0,19.4371,19.4791,19.4319,19.4529,59800.0
2010-02-04 14:30:00,37.09,37.11,37.06,37.07,38000.0,19.4529,19.4634,19.4371,19.4424,38000.0
2010-02-04 14:40:00,37.06,37.1,37.02,37.09,37000.0,19.4371,19.4581,19.4162,19.4529,37000.0
2010-02-04 14:50:00,37.09,37.1,37.02,37.04,42000.0,19.4529,19.4581,19.4162,19.4267,42000.0
2010-02-04 15:00:00,37.04,37.06,37.02,37.02,36700.0,19.4267,19.4371,19.4162,19.4162,36700.0
2010-02-04 15:10:00,37.03,37.03,36.95,36.96,77000.0,19.4214,19.4214,19.3795,19.3847,77000.0
2010-02-04 15:20:00,36.95,36.97,36.91,36.96,88000.0,19.3795,19.3899,19.3585,19.3847,88000.0
2010-02-04 15:30:00,36.95,36.99,36.87,36.91,161700.0,19.3795,19.4004,19.3375,19.3585,161700.0
2010-02-04 15:40:00,36.92,36.96,36.89,36.94,158300.0,19.3637,19.3847,19.348,19.3742,158300.0
2010-02-04 15:50:00,36.95,36.98,36.83,36.83,267300.0,19.3795,19.3952,19.3165,19.3165,267300.0
2010-02-05 09:30:00,36.77,36.84,36.37,36.43,168400.0,19.285,19.3218,19.0753,19.1067,168400.0
2010-02-05 09:40:00,36.43,36.69,36.4,36.54,65800.0,19.1067,19.2431,19.091,19.1644,65800.0
2010-02-05 09:50:00,36.54,36.65,36.51,36.57,90200.0,19.1644,19.2221,19.1487,19.1802,90200.0
2010-02-05 10:00:00,36.56,36.58,36.51,36.53,29500.0,19.1749,19.1854,19.1487,19.1592,29500.0
2010-02-05 10:10:00,36.54,36.66,36.51,36.53,40900.0,19.1644,19.2274,19.1487,19.1592,40900.0
2010-02-05 10:20:00,36.53,36.74,36.51,36.61,96700.0,19.1592,19.2693,19.1487,19.2011,96700.0
2010-02-05 10:30:00,36.62,36.69,36.57,36.58,45800.0,19.2064,19.2431,19.1802,19.1854,45800.0
2010-02-05 10:40:00,36.58,36.7,36.56,36.56,52400.0,19.1854,19.2483,19.1749,19.1749,52400.0
2010-02-05 10:50:00,36.57,36.66,36.57,36.6,46300.0,19.1802,19.2274,19.1802,19.1959,46300.0
2010-02-05 11:00:00,36.59,36.64,36.52,36.64,35700.0,19.1906,19.2169,19.1539,19.2169,35700.0
2010-02-05 11:10:00,36.64,36.69,36.57,36.65,42200.0,19.2169,19.2431,19.1802,19.2221,42200.0
2010-02-05 11:20:00,36.66,36.67,36.56,36.56,45000.0,19.2274,19.2326,19.1749,19.1749,45000.0
2010-02-05 11:30:00,36.57,36.61,36.45,36.5,70700.0,19.1802,19.2011,19.1172,19.1434,70700.0
2010-02-05 11:40:00,36.5,36.53,36.45,36.48,106900.0,19.1434,19.1592,19.1172,19.1329,106900.0
2010-02-05 11:50:00,36.49,36.52,36.45,36.48,53100.0,19.1382,19.1539,19.1172,19.1329,53100.0
2010-02-05 12:00:00,36.47,36.51,36.44,36.5,39500.0,19.1277,19.1487,19.112,19.1434,39500.0
2010-02-05 12:10:00,36.5,36.51,36.45,36.5,35400.0,19.1434,19.1487,19.1172,19.1434,35400.0
2010-02-05 12:20:00,36.51,36.54,36.45,36.52,41900.0,19.1487,19.1644,19.1172,19.1539,41900.0
2010-02-05 12:30:00,36.52,36.55,36.46,36.48,38000.0,19.1539,19.1697,19.1225,19.1329,38000.0
2010-02-05 12:40:00,36.46,36.48,36.42,36.46,40400.0,19.1225,19.1329,19.1015,19.1225,40400.0
2010-02-05 12:50:00,36.46,36.48,36.41,36.47,28100.0,19.1225,19.1329,19.0962,19.1277,28100.0
2010-02-05 13:00:00,36.46,36.5,36.41,36.43,37900.0,19.1225,19.1434,19.0962,19.1067,37900.0
2010-02-05 13:10:00,36.43,36.52,36.4,36.51,29800.0,19.1067,19.1539,19.091,19.1487,29800.0
2010-02-05 13:20:00,36.51,36.51,36.35,36.36,37700.0,19.1487,19.1487,19.0648,19.07,37700.0
2010-02-05 13:30:00,36.36,36.37,36.19,36.22,83000.0,19.07,19.0753,18.9808,18.9966,83000.0
2010-02-05 13:40:00,36.23,36.25,36.18,36.22,37300.0,19.0018,19.0123,18.9756,18.9966,37300.0
2010-02-05 13:50:00,36.23,36.23,36.13,36.15,44800.0,19.0018,19.0018,18.9494,18.9599,44800.0
2010-02-05 14:00:00,36.15,36.24,36.15,36.2,77300.0,18.9599,19.0071,18.9599,18.9861,77300.0
2010-02-05 14:10:00,36.2,36.27,36.17,36.26,55500.0,18.9861,19.0228,18.9704,19.0176,55500.0
2010-02-05 14:20:00,36.26,36.27,36.2,36.24,65800.0,19.0176,19.0228,18.9861,19.0071,65800.0
2010-02-05 14:30:00,36.24,36.28,36.16,36.21,51300.0,19.0071,19.0281,18.9651,18.9913,51300.0
2010-02-05 14:40:00,36.22,36.31,36.17,36.26,50700.0,18.9966,19.0438,18.9704,19.0176,50700.0
2010-02-05 14:50:00,36.27,36.37,36.27,36.32,117300.0,19.0228,19.0753,19.0228,19.049,117300.0
2010-02-05 15:00:00,36.32,36.59,36.32,36.53,142800.0,19.049,19.1906,19.049,19.1592,142800.0
2010-02-05 15:10:00,36.52,36.67,36.43,36.61,230100.0,19.1539,19.2326,19.1067,19.2011,230100.0
2010-02-05 15:20:00,36.61,36.69,36.55,36.67,227200.0,19.2011,19.2431,19.1697,19.2326,227200.0
2010-02-05 15:30:00,36.68,36.8,36.63,36.69,214500.0,19.2378,19.3008,19.2116,19.2431,214500.0
2010-02-05 15:40:00,36.69,36.78,36.54,36.54,214600.0,19.2431,19.2903,19.1644,19.1644,214600.0
2010-02-05 15:50:00,36.53,36.77,36.53,36.73,294500.0,19.1592,19.285,19.1592,19.2641,294500.0
2010-02-08 09:30:00,36.67,36.76,36.46,36.59,69200.0,19.2326,19.2798,19.1225,19.1906,69200.0
2010-02-08 09:40:00,36.58,36.67,36.46,36.48,64900.0,19.1854,19.2326,19.1225,19.1329,64900.0
2010-02-08 09:50:00,36.49,36.65,36.48,36.65,62800.0,19.1382,19.2221,19.1329,19.2221,62800.0
2010-02-08 10:00:00,36.66,36.71,36.64,36.66,42100.0,19.2274,19.2536,19.2169,19.2274,42100.0
2010-02-08 10:10:00,36.66,36.7,36.62,36.66,50900.0,19.2274,19.2483,19.2064,19.2274,50900.0
2010-02-08 10:20:00,36.67,36.67,36.45,36.5,29200.0,19.2326,19.2326,19.1172,19.1434,29200.0
2010-02-08 10:30:00,36.49,36.59,36.47,36.51,30900.0,19.1382,19.1906,19.1277,19.1487,30900.0
2010-02-08 10:40:00,36.51,36.59,36.48,36.59,25400.0,19.1487,19.1906,19.1329,19.1906,25400.0
2010-02-08 10:50:00,36.59,36.6,36.5,36.52,15400.0,19.1906,19.1959,19.1434,19.1539,15400.0
2010-02-08 11:00:00,36.53,36.57,36.51,36.52,67600.0,19.1592,19.1802,19.1487,19.1539,67600.0
2010-02-08 11:10:00,36.51,36.57,36.5,36.53,58600.0,19.1487,19.1802,19.1434,19.1592,58600.0
2010-02-08 11:20:00,36.54,36.6,36.54,36.56,26000.0,19.1644,19.1959,19.1644,19.1749,26000.0
2010-02-08 11:30:00,36.56,36.56,36.52,36.52,15900.0,19.1749,19.1749,19.1539,19.1539,15900.0
2010-02-08 11:40:00,36.53,36.64,36.53,36.62,30900.0,19.1592,19.2169,19.1592,19.2064,30900.0
2010-02-08 11:50:00,36.63,36.63,36.54,36.58,25300.0,19.2116,19.2116,19.1644,19.1854,25300.0
2010-02-08 12:00:00,36.58,36.63,36.55,36.61,34500.0,19.1854,19.2116,19.1697,19.2011,34500.0
2010-02-08 12:10:00,36.62,36.66,36.58,36.64,25600.0,19.2064,19.2274,19.1854,19.2169,25600.0
2010-02-08 12:20:00,36.64,36.68,36.62,36.65,38100.0,19.2169,19.2378,19.2064,19.2221,38100.0
2010-02-08 12:30:00,36.66,36.69,36.62,36.69,21900.0,19.2274,19.2431,19.2064,19.2431,21900.0
2010-02-08 12:40:00,36.68,36.69,36.65,36.65,19000.0,19.2378,19.2431,19.2221,19.2221,19000.0
2010-02-08 12:50:00,36.65,36.69,36.65,36.67,14300.0,19.2221,19.2431,19.2221,19.2326,14300.0
2010-02-08 13:00:00,36.68,36.68,36.61,36.62,30500.0,19.2378,19.2378,19.2011,19.2064,30500.0
2010-02-08 13:10:00,36.61,36.61,36.46,36.54,53500.0,19.2011,19.2011,19.1225,19.1644,53500.0
2010-02-08 13:20:00,36.55,36.56,36.5,36.54,33500.0,19.1697,19.1749,19.1434,19.1644,33500.0
2010-02-08 13:30:00,36.54,36.58,36.53,36.57,20100.0,19.1644,19.1854,19.1592,19.1802,20100.0
2010-02-08 13:40:00,36.58,36.6,36.51,36.51,22900.0,19.1854,19.1959,19.1487,19.1487,22900.0
2010-02-08 13:50:00,36.52,36.57,36.5,36.53,22900.0,19.1539,19.1802,19.1434,19.1592,22900.0
2010-02-08 14:00:00,36.53,36.6,36.53,36.59,27800.0,19.1592,19.1959,19.1592,19.1906,27800.0
2010-02-08 14:10:00,36.59,36.61,36.58,36.59,24400.0,19.1906,19.2011,19.1854,19.1906,24400.0
2010-02-08 14:20:00,36.58,36.6,36.57,36.57,27300.0,19.1854,19.1959,19.1802,19.1802,27300.0
2010-02-08 14:30:00,36.56,36.6,36.53,36.53,27000.0,19.1749,19.1959,19.1592,19.1592,27000.0
2010-02-08 14:40:00,36.52,36.58,36.51,36.58,61700.0,19.1539,19.1854,19.1487,19.1854,61700.0
2010-02-08 14:50:00,36.57,36.6,36.53,36.54,27400.0,19.1802,19.1959,19.1592,19.1644,27400.0
2010-02-08 15:00:00,36.54,36.56,36.44,36.49,52400.0,19.1644,19.1749,19.112,19.1382,52400.0
2010-02-08 15:10:00,36.49,36.49,36.39,36.39,54500.0,19.1382,19.1382,19.0857,19.0857,54500.0
2010-02-08 15:20:00,36.39,36.44,36.37,36.44,60800.0,19.0857,19.112,19.0753,19.112,60800.0
2010-02-08 15:30:00,36.44,36.53,36.43,36.5,63600.0,19.112,19.1592,19.1067,19.1434,63600.0
2010-02-08 15:40:00,36.5,36.52,36.39,36.4,155200.0,19.1434,19.1539,19.0857,19.091,155200.0
2010-02-08 15:50:00,36.4,36.42,36.28,36.28,246200.0,19.091,19.1015,19.0281,19.0281,246200.0
2010-02-09 09:30:00,36.5,36.67,36.47,36.62,31900.0,19.1434,19.2326,19.1277,19.2064,31900.0
2010-02-09 09:40:00,36.63,36.63,36.41,36.42,70800.0,19.2116,19.2116,19.0962,19.1015,70800.0
2010-02-09 09:50:00,36.42,36.49,36.36,36.47,32000.0,19.1015,19.1382,19.07,19.1277,32000.0
2010-02-09 10:00:00,36.45,36.61,36.45,36.61,38800.0,19.1172,19.2011,19.1172,19.2011,38800.0
2010-02-09 10:10:00,36.61,36.68,36.58,36.65,40200.0,19.2011,19.2378,19.1854,19.2221,40200.0
2010-02-09 10:20:00,36.65,36.65,36.56,36.56,24000.0,19.2221,19.2221,19.1749,19.1749,24000.0
2010-02-09 10:30:00,36.56,36.67,36.54,36.66,34100.0,19.1749,19.2326,19.1644,19.2274,34100.0
2010-02-09 10:40:00,36.66,36.68,36.49,36.5,67000.0,19.2274,19.2378,19.1382,19.1434,67000.0
2010-02-09 10:50:00,36.5,36.51,36.44,36.47,81800.0,19.1434,19.1487,19.112,19.1277,81800.0
2010-02-09 11:00:00,36.46,36.48,36.35,36.38,58700.0,19.1225,19.1329,19.0648,19.0805,58700.0
2010-02-09 11:10:00,36.37,36.48,36.34,36.45,52500.0,19.0753,19.1329,19.0595,19.1172,52500.0
2010-02-09 11:20:00,36.44,36.59,36.44,36.55,53700.0,19.112,19.1906,19.112,19.1697,53700.0
2010-02-09 11:30:00,36.55,36.8,36.51,36.78,98800.0,19.1697,19.3008,19.1487,19.2903,98800.0
2010-02-09 11:40:00,36.79,36.82,36.66,36.73,109900.0,19.2955,19.3113,19.2274,19.2641,109900.0
2010-02-09 11:50:00,36.72,36.92,36.69,36.8,74400.0,19.2588,19.3637,19.2431,19.3008,74400.0
2010-02-09 12:00:00,36.79,36.96,36.77,36.94,34300.0,19.2955,19.3847,19.285,19.3742,34300.0
2010-02-09 12:10:00,36.94,37.05,36.91,37.01,46500.0,19.3742,19.4319,19.3585,19.4109,46500.0
2010-02-09 12:20:00,37.01,37.01,36.95,36.98,39500.0,19.4109,19.4109,19.3795,19.3952,39500.0
2010-02-09 12:30:00,36.97,37.01,36.91,36.93,46000.0,19.3899,19.4109,19.3585,19.369,46000.0
2010-02-09 12:40:00,36.93,36.95,36.67,36.73,202800.0,19.369,19.3795,19.2326,19.2641,202800.0
2010-02-09 12:50:00,36.72,36.8,36.67,36.75,46900.0,19.2588,19.3008,19.2326,19.2746,46900.0
2010-02-09 13:00:00,36.75,36.83,36.72,36.76,39800.0,19.2746,19.3165,19.2588,19.2798,39800.0
2010-02-09 13:10:00,36.75,36.75,36.65,36.66,27100.0,19.2746,19.2746,19.2221,19.2274,27100.0
2010-02-09 13:20:00,36.66,36.69,36.62,36.63,23100.0,19.2274,19.2431,19.2064,19.2116,23100.0
2010-02-09 13:30:00,36.63,36.7,36.6,36.69,22500.0,19.2116,19.2483,19.1959,19.2431,22500.0
2010-02-09 13:40:00,36.68,36.78,36.62,36.76,31800.0,19.2378,19.2903,19.2064,19.2798,31800.0
2010-02-09 13:50:00,36.75,36.77,36.7,36.74,17300.0,19.2746,19.285,19.2483,19.2693,17300.0
2010-02-09 14:00:00,36.74,36.77,36.69,36.69,34600.0,19.2693,19.285,19.2431,19.2431,34600.0
2010-02-09 14:10:00,36.69,36.72,36.62,36.63,24700.0,19.2431,19.2588,19.2064,19.2116,24700.0
2010-02-09 14:20:00,36.63,36.71,36.62,36.71,20600.0,19.2116,19.2536,19.2064,19.2536,20600.0
2010-02-09 14:30:00,36.71,36.76,36.69,36.72,20600.0,19.2536,19.2798,19.2431,19.2588,20600.0
2010-02-09 14:40:00,36.72,36.76,36.66,36.7,38500.0,19.2588,19.2798,19.2274,19.2483,38500.0
2010-02-09 14:50:00,36.71,36.75,36.67,36.67,45000.0,19.2536,19.2746,19.2326,19.2326,45000.0
2010-02-09 15:00:00,36.69,36.74,36.66,36.66,104100.0,19.2431,19.2693,19.2274,19.2274,104100.0
2010-02-09 15:10:00,36.66,36.72,36.63,36.65,103500.0,19.2274,19.2588,19.2116,19.2221,103500.0
2010-02-09 15:20:00,36.65,36.73,36.62,36.64,167300.0,19.2221,19.2641,19.2064,19.2169,167300.0
2010-02-09 15:30:00,36.65,36.68,36.59,36.62,216800.0,19.2221,19.2378,19.1906,19.2064,216800.0
2010-02-09 15:40:00,36.62,36.67,36.57,36.65,217500.0,19.2064,19.2326,19.1802,19.2221,217500.0
2010-02-09 15:50:00,36.65,36.66,36.5,36.55,149200.0,19.2221,19.2274,19.1434,19.1697,149200.0
2010-02-10 09:30:00,36.6,36.61,36.37,36.37,44900.0,19.1959,19.2011,19.0753,19.0753,44900.0
2010-02-10 09:40:00,36.36,36.48,36.28,36.48,55300.0,19.07,19.1329,19.0281,19.1329,55300.0
2010-02-10 09:50:00,36.48,36.48,36.37,36.45,28100.0,19.1329,19.1329,19.0753,19.1172,28100.0
2010-02-10 10:00:00,36.44,36.44,36.21,36.24,66600.0,19.112,19.112,18.9913,19.0071,66600.0
2010-02-10 10:10:00,36.24,36.24,36.12,36.17,48300.0,19.0071,19.0071,18.9441,18.9704,48300.0
2010-02-10 10:20:00,36.18,36.24,36.14,36.18,68400.0,18.9756,19.0071,18.9546,18.9756,68400.0
2010-02-10 10:30:00,36.17,36.23,36.13,36.2,50500.0,18.9704,19.0018,18.9494,18.9861,50500.0
2010-02-10 10:40:00,36.21,36.4,36.2,36.33,90100.0,18.9913,19.091,18.9861,19.0543,90100.0
2010-02-10 10:50:00,36.33,36.42,36.33,36.42,41300.0,19.0543,19.1015,19.0543,19.1015,41300.0
2010-02-10 11:00:00,36.41,36.49,36.28,36.49,49500.0,19.0962,19.1382,19.0281,19.1382,49500.0
2010-02-10 11:10:00,36.51,36.51,36.41,36.41,40000.0,19.1487,19.1487,19.0962,19.0962,40000.0
2010-02-10 11:20:00,36.42,36.55,36.41,36.53,28100.0,19.1015,19.1697,19.0962,19.1592,28100.0
2010-02-10 11:30:00,36.54,36.55,36.51,36.53,20100.0,19.1644,19.1697,19.1487,19.1592,20100.0
2010-02-10 11:40:00,36.52,36.56,36.48,36.49,21500.0,19.1539,19.1749,19.1329,19.1382,21500.0
2010-02-10 11:50:00,36.49,36.54,36.42,36.45,46900.0,19.1382,19.1644,19.1015,19.1172,46900.0
2010-02-10 12:00:00,36.46,36.54,36.44,36.51,64000.0,19.1225,19.1644,19.112,19.1487,64000.0
2010-02-10 12:10:00,36.52,36.53,36.43,36.47,65300.0,19.1539,19.1592,19.1067,19.1277,65300.0
2010-02-10 12:20:00,36.47,36.58,36.42,36.57,57700.0,19.1277,19.1854,19.1015,19.1802,57700.0
2010-02-10 12:30:00,36.57,36.62,36.48,36.52,42900.0,19.1802,19.2064,19.1329,19.1539,42900.0
2010-02-10 12:40:00,36.52,36.56,36.51,36.52,26500.0,19.1539,19.1749,19.1487,19.1539,26500.0
2010-02-10 12:50:00,36.52,36.56,36.5,36.53,25500.0,19.1539,19.1749,19.1434,19.1592,25500.0
2010-02-10 13:00:00,36.54,36.58,36.52,36.56,35200.0,19.1644,19.1854,19.1539,19.1749,35200.0
2010-02-10 13:10:00,36.56,36.61,36.53,36.58,38600.0,19.1749,19.2011,19.1592,19.1854,38600.0
2010-02-10 13:20:00,36.58,36.69,36.57,36.67,53900.0,19.1854,19.2431,19.1802,19.2326,53900.0
2010-02-10 13:30:00,36.67,36.7,36.64,36.66,44200.0,19.2326,19.2483,19.2169,19.2274,44200.0
2010-02-10 13:40:00,36.66,36.69,36.63,36.67,49300.0,19.2274,19.2431,19.2116,19.2326,49300.0
2010-02-10 13:50:00,36.68,36.72,36.66,36.71,72600.0,19.2378,19.2588,19.2274,19.2536,72600.0
2010-02-10 14:00:00,36.72,36.73,36.67,36.68,59800.0,19.2588,19.2641,19.2326,19.2378,59800.0
2010-02-10 14:10:00,36.67,36.71,36.63,36.7,65500.0,19.2326,19.2536,19.2116,19.2483,65500.0
2010-02-10 14:20:00,36.7,36.79,36.64,36.79,107400.0,19.2483,19.2955,19.2169,19.2955,107400.0
2010-02-10 14:30:00,36.79,36.79,36.64,36.68,73600.0,19.2955,19.2955,19.2169,19.2378,73600.0
2010-02-10 14:40:00,36.69,36.71,36.66,36.68,58400.0,19.2431,19.2536,19.2274,19.2378,58400.0
2010-02-10 14:50:00,36.67,36.68,36.6,36.61,94600.0,19.2326,19.2378,19.1959,19.2011,94600.0
2010-02-10 15:00:00,36.61,36.64,36.56,36.6,116600.0,19.2011,19.2169,19.1749,19.1959,116600.0
2010-02-10 15:10:00,36.6,36.64,36.54,36.62,93200.0,19.1959,19.2169,19.1644,19.2064,93200.0
2010-02-10 15:20:00,36.62,36.68,36.59,36.63,78500.0,19.2064,19.2378,19.1906,19.2116,78500.0
2010-02-10 15:30:00,36.63,36.64,36.51,36.53,171800.0,19.2116,19.2169,19.1487,19.1592,171800.0
2010-02-10 15:40:00,36.54,36.64,36.52,36.58,124200.0,19.1644,19.2169,19.1539,19.1854,124200.0
2010-02-10 15:50:00,36.58,36.61,36.53,36.57,261100.0,19.1854,19.2011,19.1592,19.1802,261100.0
2010-02-11 09:30:00,36.48,36.61,36.24,36.32,88400.0,19.1329,19.2011,19.0071,19.049,88400.0
2010-02-11 09:40:00,36.29,36.32,36.16,36.27,52000.0,19.0333,19.049,18.9651,19.0228,52000.0
2010-02-11 09:50:00,36.27,36.46,36.27,36.43,65300.0,19.0228,19.1225,19.0228,19.1067,65300.0
2010-02-11 10:00:00,36.42,36.53,36.37,36.5,60000.0,19.1015,19.1592,19.0753,19.1434,60000.0
2010-02-11 10:10:00,36.51,36.61,36.5,36.51,71100.0,19.1487,19.2011,19.1434,19.1487,71100.0
2010-02-11 10:20:00,36.51,36.52,36.45,36.5,51500.0,19.1487,19.1539,19.1172,19.1434,51500.0
2010-02-11 10:30:00,36.51,36.51,36.43,36.48,84300.0,19.1487,19.1487,19.1067,19.1329,84300.0
2010-02-11 10:40:00,36.48,36.53,36.42,36.5,51400.0,19.1329,19.1592,19.1015,19.1434,51400.0
2010-02-11 10:50:00,36.51,36.52,36.45,36.49,80600.0,19.1487,19.1539,19.1172,19.1382,80600.0
2010-02-11 11:00:00,36.49,36.52,36.45,36.47,60800.0,19.1382,19.1539,19.1172,19.1277,60800.0
2010-02-11 11:10:00,36.47,36.64,36.47,36.61,90900.0,19.1277,19.2169,19.1277,19.2011,90900.0
2010-02-11 11:20:00,36.62,36.79,36.62,36.74,62200.0,19.2064,19.2955,19.2064,19.2693,62200.0
2010-02-11 11:30:00,36.75,36.77,36.66,36.67,30100.0,19.2746,19.285,19.2274,19.2326,30100.0
2010-02-11 11:40:00,36.67,36.91,36.65,36.82,52900.0,19.2326,19.3585,19.2221,19.3113,52900.0
2010-02-11 11:50:00,36.82,36.88,36.8,36.86,41600.0,19.3113,19.3427,19.3008,19.3323,41600.0
2010-02-11 12:00:00,36.87,36.9,36.85,36.88,27900.0,19.3375,19.3532,19.327,19.3427,27900.0
2010-02-11 12:10:00,36.89,36.95,36.87,36.88,45100.0,19.348,19.3795,19.3375,19.3427,45100.0
2010-02-11 12:20:00,36.87,36.88,36.76,36.85,49600.0,19.3375,19.3427,19.2798,19.327,49600.0
2010-02-11 12:30:00,36.86,36.86,36.83,36.85,24200.0,19.3323,19.3323,19.3165,19.327,24200.0
2010-02-11 12:40:00,36.85,36.91,36.85,36.9,26100.0,19.327,19.3585,19.327,19.3532,26100.0
2010-02-11 12:50:00,36.9,36.93,36.88,36.89,25500.0,19.3532,19.369,19.3427,19.348,25500.0
2010-02-11 13:00:00,36.88,36.88,36.81,36.86,22300.0,19.3427,19.3427,19.306,19.3323,22300.0
2010-02-11 13:10:00,36.86,36.91,36.86,36.9,23400.0,19.3323,19.3585,19.3323,19.3532,23400.0
2010-02-11 13:20:00,36.9,36.97,36.9,36.93,35100.0,19.3532,19.3899,19.3532,19.369,35100.0
2010-02-11 13:30:00,36.93,36.99,36.93,36.97,42800.0,19.369,19.4004,19.369,19.3899,42800.0
2010-02-11 13:40:00,36.97,36.98,36.85,36.88,37900.0,19.3899,19.3952,19.327,19.3427,37900.0
2010-02-11 13:50:00,36.88,36.96,36.87,36.96,59400.0,19.3427,19.3847,19.3375,19.3847,59400.0
2010-02-11 14:00:00,36.96,37.02,36.93,37.0,56600.0,19.3847,19.4162,19.369,19.4057,56600.0
2010-02-11 14:10:00,37.01,37.08,36.97,37.08,80800.0,19.4109,19.4476,19.3899,19.4476,80800.0
2010-02-11 14:20:00,37.08,37.12,37.03,37.11,57000.0,19.4476,19.4686,19.4214,19.4634,57000.0
2010-02-11 14:30:00,37.11,37.14,37.03,37.06,58900.0,19.4634,19.4791,19.4214,19.4371,58900.0
2010-02-11 14:40:00,37.07,37.09,37.01,37.02,115700.0,19.4424,19.4529,19.4109,19.4162,115700.0
2010-02-11 14:50:00,37.02,37.07,37.0,37.02,91400.0,19.4162,19.4424,19.4057,19.4162,91400.0
2010-02-11 15:00:00,37.01,37.03,36.99,37.02,154400.0,19.4109,19.4214,19.4004,19.4162,154400.0
2010-02-11 15:10:00,37.01,37.02,36.99,36.99,52700.0,19.4109,19.4162,19.4004,19.4004,52700.0
2010-02-11 15:20:00,36.99,37.01,36.96,36.97,80700.0,19.4004,19.4109,19.3847,19.3899,80700.0
2010-02-11 15:30:00,36.98,37.05,36.96,36.99,220800.0,19.3952,19.4319,19.3847,19.4004,220800.0
2010-02-11 15:40:00,36.98,37.03,36.97,37.0,185800.0,19.3952,19.4214,19.3899,19.4057,185800.0
2010-02-11 15:50:00,37.01,37.11,37.0,37.07,252500.0,19.4109,19.4634,19.4057,19.4424,252500.0
2010-02-12 09:30:00,36.8,36.8,36.62,36.72,193700.0,19.3008,19.3008,19.2064,19.2588,193700.0
2010-02-12 09:40:00,36.73,36.79,36.61,36.77,69300.0,19.2641,19.2955,19.2011,19.285,69300.0
2010-02-12 09:50:00,36.78,36.78,36.59,36.74,74700.0,19.2903,19.2903,19.1906,19.2693,74700.0
2010-02-12 10:00:00,36.74,36.75,36.58,36.75,95300.0,19.2693,19.2746,19.1854,19.2746,95300.0
2010-02-12 10:10:00,36.76,36.88,36.72,36.78,59400.0,19.2798,19.3427,19.2588,19.2903,59400.0
2010-02-12 10:20:00,36.78,36.86,36.74,36.83,147000.0,19.2903,19.3323,19.2693,19.3165,147000.0
2010-02-12 10:30:00,36.83,36.94,36.8,36.82,174300.0,19.3165,19.3742,19.3008,19.3113,174300.0
2010-02-12 10:40:00,36.82,36.96,36.82,36.93,121300.0,19.3113,19.3847,19.3113,19.369,121300.0
2010-02-12 10:50:00,36.93,36.99,36.9,36.93,68100.0,19.369,19.4004,19.3532,19.369,68100.0
2010-02-12 11:00:00,36.94,36.94,36.88,36.88,48600.0,19.3742,19.3742,19.3427,19.3427,48600.0
2010-02-12 11:10:00,36.88,36.9,36.81,36.82,39500.0,19.3427,19.3532,19.306,19.3113,39500.0
2010-02-12 11:20:00,36.82,36.9,36.82,36.86,86900.0,19.3113,19.3532,19.3113,19.3323,86900.0
2010-02-12 11:30:00,36.86,36.88,36.82,36.82,77900.0,19.3323,19.3427,19.3113,19.3113,77900.0
2010-02-12 11:40:00,36.82,36.87,36.81,36.84,28400.0,19.3113,19.3375,19.306,19.3218,28400.0
2010-02-12 11:50:00,36.84,36.85,36.8,36.81,60900.0,19.3218,19.327,19.3008,19.306,60900.0
2010-02-12 12:00:00,36.81,36.9,36.81,36.89,47300.0,19.306,19.3532,19.306,19.348,47300.0
2010-02-12 12:10:00,36.89,37.08,36.87,37.04,93000.0,19.348,19.4476,19.3375,19.4267,93000.0
2010-02-12 12:20:00,37.04,37.12,37.02,37.05,42200.0,19.4267,19.4686,19.4162,19.4319,42200.0
2010-02-12 12:30:00,37.05,37.12,37.01,37.03,92400.0,19.4319,19.4686,19.4109,19.4214,92400.0
2010-02-12 12:40:00,37.03,37.12,37.01,37.08,48200.0,19.4214,19.4686,19.4109,19.4476,48200.0
2010-02-12 12:50:00,37.08,37.09,37.03,37.06,73200.0,19.4476,19.4529,19.4214,19.4371,73200.0
2010-02-12 13:00:00,37.07,37.1,36.97,36.97,41000.0,19.4424,19.4581,19.3899,19.3899,41000.0
2010-02-12 13:10:00,36.98,36.98,36.86,36.89,42400.0,19.3952,19.3952,19.3323,19.348,42400.0
2010-02-12 13:20:00,36.88,36.91,36.82,36.9,48500.0,19.3427,19.3585,19.3113,19.3532,48500.0
2010-02-12 13:30:00,36.9,36.9,36.83,36.87,52500.0,19.3532,19.3532,19.3165,19.3375,52500.0
2010-02-12 13:40:00,36.87,36.99,36.87,36.95,40800.0,19.3375,19.4004,19.3375,19.3795,40800.0
2010-02-12 13:50:00,36.94,36.96,36.89,36.91,32600.0,19.3742,19.3847,19.348,19.3585,32600.0
2010-02-12 14:00:00,36.9,36.95,36.9,36.93,38200.0,19.3532,19.3795,19.3532,19.369,38200.0
2010-02-12 14:10:00,36.93,37.09,36.93,37.03,59600.0,19.369,19.4529,19.369,19.4214,59600.0
2010-02-12 14:20:00,37.04,37.17,37.04,37.09,57900.0,19.4267,19.4948,19.4267,19.4529,57900.0
2010-02-12 14:30:00,37.08,37.12,37.05,37.07,27300.0,19.4476,19.4686,19.4319,19.4424,27300.0
2010-02-12 14:40:00,37.07,37.07,37.01,37.04,41800.0,19.4424,19.4424,19.4109,19.4267,41800.0
2010-02-12 14:50:00,37.03,37.1,37.0,37.01,75300.0,19.4214,19.4581,19.4057,19.4109,75300.0
2010-02-12 15:00:00,37.01,37.01,36.91,36.99,80200.0,19.4109,19.4109,19.3585,19.4004,80200.0
2010-02-12 15:10:00,36.98,37.0,36.91,36.94,104700.0,19.3952,19.4057,19.3585,19.3742,104700.0
2010-02-12 15:20:00,36.93,36.97,36.92,36.93,118300.0,19.369,19.3899,19.3637,19.369,118300.0
2010-02-12 15:30:00,36.92,37.01,36.87,37.0,160400.0,19.3637,19.4109,19.3375,19.4057,160400.0
2010-02-12 15:40:00,36.99,37.18,36.98,37.07,188100.0,19.4004,19.5001,19.3952,19.4424,188100.0
2010-02-12 15:50:00,37.07,37.16,37.03,37.14,413900.0,19.4424,19.4896,19.4214,19.4791,413900.0
2010-02-16 09:30:00,37.33,37.65,37.2,37.61,91400.0,19.5788,19.7466,19.5106,19.7256,91400.0
2010-02-16 09:40:00,37.61,37.72,37.61,37.71,176800.0,19.7256,19.7833,19.7256,19.7781,176800.0
2010-02-16 09:50:00,37.7,37.85,37.69,37.83,102000.0,19.7728,19.8515,19.7676,19.841,102000.0
2010-02-16 10:00:00,37.83,37.91,37.71,37.71,87400.0,19.841,19.883,19.7781,19.7781,87400.0
2010-02-16 10:10:00,37.71,37.83,37.69,37.81,66400.0,19.7781,19.841,19.7676,19.8305,66400.0
2010-02-16 10:20:00,37.81,37.85,37.7,37.8,143200.0,19.8305,19.8515,19.7728,19.8253,143200.0
2010-02-16 10:30:00,37.81,37.89,37.79,37.89,64600.0,19.8305,19.8725,19.82,19.8725,64600.0
2010-02-16 10:40:00,37.9,38.05,37.9,38.01,171900.0,19.8777,19.9564,19.8777,19.9354,171900.0
2010-02-16 10:50:00,38.01,38.01,37.86,37.88,64900.0,19.9354,19.9354,19.8567,19.8672,64900.0
2010-02-16 11:00:00,37.88,37.89,37.7,37.77,75000.0,19.8672,19.8725,19.7728,19.8095,75000.0
2010-02-16 11:10:00,37.75,37.87,37.71,37.87,58500.0,19.799,19.862,19.7781,19.862,58500.0
2010-02-16 11:20:00,37.87,38.01,37.85,38.0,107600.0,19.862,19.9354,19.8515,19.9302,107600.0
2010-02-16 11:30:00,37.99,38.08,37.98,38.01,79200.0,19.9249,19.9721,19.9197,19.9354,79200.0
2010-02-16 11:40:00,38.01,38.15,38.0,38.14,58900.0,19.9354,20.0088,19.9302,20.0036,58900.0
2010-02-16 11:50:00,38.14,38.14,38.04,38.11,117200.0,20.0036,20.0036,19.9511,19.9878,117200.0
2010-02-16 12:00:00,38.11,38.2,38.1,38.2,71800.0,19.9878,20.0351,19.9826,20.0351,71800.0
2010-02-16 12:10:00,38.2,38.22,38.18,38.19,70600.0,20.0351,20.0455,20.0246,20.0298,70600.0
2010-02-16 12:20:00,38.19,38.22,38.16,38.2,83500.0,20.0298,20.0455,20.0141,20.0351,83500.0
2010-02-16 12:30:00,38.2,38.25,38.16,38.21,91100.0,20.0351,20.0613,20.0141,20.0403,91100.0
2010-02-16 12:40:00,38.2,38.26,38.2,38.22,62900.0,20.0351,20.0665,20.0351,20.0455,62900.0
2010-02-16 12:50:00,38.22,38.22,38.11,38.14,40300.0,20.0455,20.0455,19.9878,20.0036,40300.0
2010-02-16 13:00:00,38.14,38.16,38.05,38.06,65100.0,20.0036,20.0141,19.9564,19.9616,65100.0
2010-02-16 13:10:00,38.06,38.11,38.03,38.1,39400.0,19.9616,19.9878,19.9459,19.9826,39400.0
2010-02-16 13:20:00,38.1,38.13,38.09,38.12,44500.0,19.9826,19.9983,19.9774,19.9931,44500.0
2010-02-16 13:30:00,38.13,38.14,38.08,38.08,53900.0,19.9983,20.0036,19.9721,19.9721,53900.0
2010-02-16 13:40:00,38.08,38.1,38.06,38.09,34100.0,19.9721,19.9826,19.9616,19.9774,34100.0
2010-02-16 13:50:00,38.09,38.11,38.04,38.05,27500.0,19.9774,19.9878,19.9511,19.9564,27500.0
2010-02-16 14:00:00,38.04,38.04,37.99,38.0,47400.0,19.9511,19.9511,19.9249,19.9302,47400.0
2010-02-16 14:10:00,38.0,38.04,37.99,38.01,56700.0,19.9302,19.9511,19.9249,19.9354,56700.0
2010-02-16 14:20:00,38.01,38.15,38.01,38.14,55600.0,19.9354,20.0088,19.9354,20.0036,55600.0
2010-02-16 14:30:00,38.13,38.13,38.06,38.06,69300.0,19.9983,19.9983,19.9616,19.9616,69300.0
2010-02-16 14:40:00,38.07,38.09,38.05,38.08,19000.0,19.9669,19.9774,19.9564,19.9721,19000.0
2010-02-16 14:50:00,38.07,38.1,38.05,38.08,80900.0,19.9669,19.9826,19.9564,19.9721,80900.0
2010-02-16 15:00:00,38.09,38.09,38.02,38.02,49700.0,19.9774,19.9774,19.9406,19.9406,49700.0
2010-02-16 15:10:00,38.02,38.04,38.01,38.04,49200.0,19.9406,19.9511,19.9354,19.9511,49200.0
2010-02-16 15:20:00,38.04,38.08,37.99,38.05,82700.0,19.9511,19.9721,19.9249,19.9564,82700.0
2010-02-16 15:30:00,38.05,38.13,38.05,38.13,95100.0,19.9564,19.9983,19.9564,19.9983,95100.0
2010-02-16 15:40:00,38.13,38.25,38.13,38.25,155600.0,19.9983,20.0613,19.9983,20.0613,155600.0
2010-02-16 15:50:00,38.25,38.25,38.19,38.25,213000.0,20.0613,20.0613,20.0298,20.0613,213000.0
2010-02-17 09:30:00,38.3,38.47,38.27,38.3,65200.0,20.0875,20.1767,20.0718,20.0875,65200.0
2010-02-17 09:40:00,38.31,38.33,38.21,38.27,40500.0,20.0927,20.1032,20.0403,20.0718,40500.0
2010-02-17 09:50:00,38.25,38.27,38.19,38.2,60500.0,20.0613,20.0718,20.0298,20.0351,60500.0
2010-02-17 10:00:00,38.21,38.27,38.16,38.26,123100.0,20.0403,20.0718,20.0141,20.0665,123100.0
2010-02-17 10:10:00,38.27,38.38,38.22,38.37,67700.0,20.0718,20.1295,20.0455,20.1242,67700.0
2010-02-17 10:20:00,38.37,38.37,38.28,38.33,85600.0,20.1242,20.1242,20.077,20.1032,85600.0
2010-02-17 10:30:00,38.33,38.42,38.32,38.36,106000.0,20.1032,20.1504,20.098,20.119,106000.0
2010-02-17 10:40:00,38.36,38.36,38.24,38.29,119400.0,20.119,20.119,20.056,20.0823,119400.0
2010-02-17 10:50:00,38.29,38.34,38.23,38.23,70000.0,20.0823,20.1085,20.0508,20.0508,70000.0
2010-02-17 11:00:00,38.24,38.29,38.18,38.26,67900.0,20.056,20.0823,20.0246,20.0665,67900.0
2010-02-17 11:10:00,38.26,38.35,38.21,38.31,80500.0,20.0665,20.1137,20.0403,20.0927,80500.0
2010-02-17 11:20:00,38.31,38.32,38.26,38.28,73800.0,20.0927,20.098,20.0665,20.077,73800.0
2010-02-17 11:30:00,38.28,38.3,38.22,38.29,88700.0,20.077,20.0875,20.0455,20.0823,88700.0
2010-02-17 11:40:00,38.28,38.34,38.24,38.33,78300.0,20.077,20.1085,20.056,20.1032,78300.0
2010-02-17 11:50:00,38.34,38.4,38.33,38.35,87100.0,20.1085,20.1399,20.1032,20.1137,87100.0
2010-02-17 12:00:00,38.35,38.46,38.34,38.44,103100.0,20.1137,20.1714,20.1085,20.1609,103100.0
2010-02-17 12:10:00,38.45,38.46,38.38,38.44,54600.0,20.1662,20.1714,20.1295,20.1609,54600.0
2010-02-17 12:20:00,38.45,38.46,38.41,38.45,45500.0,20.1662,20.1714,20.1452,20.1662,45500.0
2010-02-17 12:30:00,38.45,38.46,38.38,38.39,56000.0,20.1662,20.1714,20.1295,20.1347,56000.0
2010-02-17 12:40:00,38.39,38.4,38.35,38.38,39100.0,20.1347,20.1399,20.1137,20.1295,39100.0
2010-02-17 12:50:00,38.37,38.38,38.34,38.37,47800.0,20.1242,20.1295,20.1085,20.1242,47800.0
2010-02-17 13:00:00,38.37,38.42,38.37,38.41,56500.0,20.1242,20.1504,20.1242,20.1452,56500.0
2010-02-17 13:10:00,38.41,38.41,38.33,38.34,51500.0,20.1452,20.1452,20.1032,20.1085,51500.0
2010-02-17 13:20:00,38.35,38.35,38.3,38.31,46700.0,20.1137,20.1137,20.0875,20.0927,46700.0
2010-02-17 13:30:00,38.3,38.31,38.26,38.28,54800.0,20.0875,20.0927,20.0665,20.077,54800.0
2010-02-17 13:40:00,38.28,38.28,38.24,38.26,40300.0,20.077,20.077,20.056,20.0665,40300.0
2010-02-17 13:50:00,38.26,38.26,38.21,38.24,42000.0,20.0665,20.0665,20.0403,20.056,42000.0
2010-02-17 14:00:00,38.24,38.37,38.15,38.37,153200.0,20.056,20.1242,20.0088,20.1242,153200.0
2010-02-17 14:10:00,38.37,38.43,38.36,38.37,135100.0,20.1242,20.1557,20.119,20.1242,135100.0
2010-02-17 14:20:00,38.38,38.45,38.32,38.44,81000.0,20.1295,20.1662,20.098,20.1609,81000.0
2010-02-17 14:30:00,38.43,38.47,38.4,38.43,54700.0,20.1557,20.1767,20.1399,20.1557,54700.0
2010-02-17 14:40:00,38.42,38.47,38.41,38.43,89200.0,20.1504,20.1767,20.1452,20.1557,89200.0
2010-02-17 14:50:00,38.43,38.47,38.37,38.4,89200.0,20.1557,20.1767,20.1242,20.1399,89200.0
2010-02-17 15:00:00,38.4,38.4,38.33,38.34,54000.0,20.1399,20.1399,20.1032,20.1085,54000.0
2010-02-17 15:10:00,38.34,38.35,38.31,38.35,88100.0,20.1085,20.1137,20.0927,20.1137,88100.0
2010-02-17 15:20:00,38.35,38.35,38.3,38.3,79000.0,20.1137,20.1137,20.0875,20.0875,79000.0
2010-02-17 15:30:00,38.3,38.37,38.3,38.33,70600.0,20.0875,20.1242,20.0875,20.1032,70600.0
2010-02-17 15:40:00,38.33,38.38,38.29,38.34,179200.0,20.1032,20.1295,20.0823,20.1085,179200.0
2010-02-17 15:50:00,38.33,38.4,38.33,38.39,189200.0,20.1032,20.1399,20.1032,20.1347,189200.0
2010-02-18 09:30:00,38.29,38.56,38.29,38.44,59900.0,20.0823,20.2239,20.0823,20.1609,59900.0
2010-02-18 09:40:00,38.44,38.53,38.4,38.52,80400.0,20.1609,20.2081,20.1399,20.2029,80400.0
2010-02-18 09:50:00,38.52,38.65,38.51,38.6,81000.0,20.2029,20.2711,20.1976,20.2448,81000.0
2010-02-18 10:00:00,38.59,38.62,38.51,38.6,106900.0,20.2396,20.2553,20.1976,20.2448,106900.0
2010-02-18 10:10:00,38.6,38.77,38.59,38.65,67000.0,20.2448,20.334,20.2396,20.2711,67000.0
2010-02-18 10:20:00,38.66,38.67,38.53,38.55,40100.0,20.2763,20.2816,20.2081,20.2186,40100.0
2010-02-18 10:30:00,38.54,38.58,38.51,38.53,116200.0,20.2134,20.2344,20.1976,20.2081,116200.0
2010-02-18 10:40:00,38.54,38.57,38.5,38.55,43900.0,20.2134,20.2291,20.1924,20.2186,43900.0
2010-02-18 10:50:00,38.54,38.69,38.53,38.67,81300.0,20.2134,20.292,20.2081,20.2816,81300.0
2010-02-18 11:00:00,38.66,38.71,38.57,38.6,113200.0,20.2763,20.3025,20.2291,20.2448,113200.0
2010-02-18 11:10:00,38.6,38.65,38.56,38.59,49600.0,20.2448,20.2711,20.2239,20.2396,49600.0
2010-02-18 11:20:00,38.59,38.63,38.57,38.59,17800.0,20.2396,20.2606,20.2291,20.2396,17800.0
2010-02-18 11:30:00,38.59,38.61,38.52,38.56,28600.0,20.2396,20.2501,20.2029,20.2239,28600.0
2010-02-18 11:40:00,38.56,38.61,38.53,38.53,28200.0,20.2239,20.2501,20.2081,20.2081,28200.0
2010-02-18 11:50:00,38.54,38.54,38.49,38.52,25500.0,20.2134,20.2134,20.1871,20.2029,25500.0
2010-02-18 12:00:00,38.52,38.57,38.52,38.52,26900.0,20.2029,20.2291,20.2029,20.2029,26900.0
2010-02-18 12:10:00,38.51,38.54,38.51,38.51,23700.0,20.1976,20.2134,20.1976,20.1976,23700.0
2010-02-18 12:20:00,38.51,38.56,38.51,38.54,28600.0,20.1976,20.2239,20.1976,20.2134,28600.0
2010-02-18 12:30:00,38.54,38.54,38.47,38.5,39400.0,20.2134,20.2134,20.1767,20.1924,39400.0
2010-02-18 12:40:00,38.5,38.5,38.45,38.47,22200.0,20.1924,20.1924,20.1662,20.1767,22200.0
2010-02-18 12:50:00,38.47,38.47,38.43,38.43,21100.0,20.1767,20.1767,20.1557,20.1557,21100.0
2010-02-18 13:00:00,38.42,38.44,38.41,38.43,26100.0,20.1504,20.1609,20.1452,20.1557,26100.0
2010-02-18 13:10:00,38.43,38.44,38.4,38.44,30800.0,20.1557,20.1609,20.1399,20.1609,30800.0
2010-02-18 13:20:00,38.44,38.48,38.42,38.48,54700.0,20.1609,20.1819,20.1504,20.1819,54700.0
2010-02-18 13:30:00,38.48,38.54,38.47,38.52,73700.0,20.1819,20.2134,20.1767,20.2029,73700.0
2010-02-18 13:40:00,38.52,38.62,38.52,38.6,75300.0,20.2029,20.2553,20.2029,20.2448,75300.0
2010-02-18 13:50:00,38.61,38.61,38.54,38.55,44900.0,20.2501,20.2501,20.2134,20.2186,44900.0
2010-02-18 14:00:00,38.56,38.56,38.51,38.51,59900.0,20.2239,20.2239,20.1976,20.1976,59900.0
2010-02-18 14:10:00,38.51,38.63,38.49,38.62,64600.0,20.1976,20.2606,20.1871,20.2553,64600.0
2010-02-18 14:20:00,38.61,38.66,38.6,38.62,48100.0,20.2501,20.2763,20.2448,20.2553,48100.0
2010-02-18 14:30:00,38.61,38.67,38.6,38.64,94800.0,20.2501,20.2816,20.2448,20.2658,94800.0
2010-02-18 14:40:00,38.64,38.72,38.61,38.68,78800.0,20.2658,20.3078,20.2501,20.2868,78800.0
2010-02-18 14:50:00,38.67,38.72,38.65,38.69,51400.0,20.2816,20.3078,20.2711,20.292,51400.0
2010-02-18 15:00:00,38.7,38.74,38.65,38.69,59300.0,20.2973,20.3183,20.2711,20.292,59300.0
2010-02-18 15:10:00,38.7,38.73,38.68,38.73,89000.0,20.2973,20.313,20.2868,20.313,89000.0
2010-02-18 15:20:00,38.73,38.76,38.7,38.74,110800.0,20.313,20.3288,20.2973,20.3183,110800.0
2010-02-18 15:30:00,38.73,38.74,38.66,38.66,78900.0,20.313,20.3183,20.2763,20.2763,78900.0
2010-02-18 15:40:00,38.67,38.74,38.65,38.72,134000.0,20.2816,20.3183,20.2711,20.3078,134000.0
2010-02-18 15:50:00,38.71,38.72,38.66,38.7,141800.0,20.3025,20.3078,20.2763,20.2973,141800.0
2010-02-19 09:30:00,38.53,38.64,38.48,38.56,442300.0,20.2081,20.2658,20.1819,20.2239,442300.0
2010-02-19 09:40:00,38.57,38.64,38.54,38.59,53700.0,20.2291,20.2658,20.2134,20.2396,53700.0
2010-02-19 09:50:00,38.61,38.65,38.49,38.49,41500.0,20.2501,20.2711,20.1871,20.1871,41500.0
2010-02-19 10:00:00,38.48,38.6,38.46,38.58,49800.0,20.1819,20.2448,20.1714,20.2344,49800.0
2010-02-19 10:10:00,38.58,38.69,38.54,38.69,64000.0,20.2344,20.292,20.2134,20.292,64000.0
2010-02-19 10:20:00,38.69,38.89,38.69,38.83,85100.0,20.292,20.3969,20.292,20.3655,85100.0
2010-02-19 10:30:00,38.83,38.86,38.81,38.85,47600.0,20.3655,20.3812,20.355,20.376,47600.0
2010-02-19 10:40:00,38.85,38.97,38.83,38.93,74700.0,20.376,20.4389,20.3655,20.4179,74700.0
2010-02-19 10:50:00,38.91,38.94,38.89,38.89,32900.0,20.4074,20.4232,20.3969,20.3969,32900.0
2010-02-19 11:00:00,38.89,39.0,38.88,38.97,48700.0,20.3969,20.4546,20.3917,20.4389,48700.0
2010-02-19 11:10:00,38.97,39.06,38.93,39.03,73900.0,20.4389,20.4861,20.4179,20.4704,73900.0
2010-02-19 11:20:00,39.03,39.15,39.03,39.13,75600.0,20.4704,20.5333,20.4704,20.5228,75600.0
2010-02-19 11:30:00,39.13,39.18,39.11,39.18,49300.0,20.5228,20.549,20.5123,20.549,49300.0
2010-02-19 11:40:00,39.19,39.23,39.16,39.16,44700.0,20.5543,20.5753,20.5385,20.5385,44700.0
2010-02-19 11:50:00,39.17,39.19,39.14,39.18,39000.0,20.5438,20.5543,20.5281,20.549,39000.0
2010-02-19 12:00:00,39.18,39.23,39.15,39.2,43700.0,20.549,20.5753,20.5333,20.5595,43700.0
2010-02-19 12:10:00,39.19,39.2,39.14,39.14,36300.0,20.5543,20.5595,20.5281,20.5281,36300.0
2010-02-19 12:20:00,39.14,39.17,39.07,39.1,56100.0,20.5281,20.5438,20.4913,20.5071,56100.0
2010-02-19 12:30:00,39.11,39.13,39.09,39.11,46000.0,20.5123,20.5228,20.5018,20.5123,46000.0
2010-02-19 12:40:00,39.11,39.15,39.09,39.13,48700.0,20.5123,20.5333,20.5018,20.5228,48700.0
2010-02-19 12:50:00,39.13,39.16,39.12,39.15,23200.0,20.5228,20.5385,20.5176,20.5333,23200.0
2010-02-19 13:00:00,39.16,39.16,39.1,39.1,27600.0,20.5385,20.5385,20.5071,20.5071,27600.0
2010-02-19 13:10:00,39.1,39.16,39.1,39.13,37600.0,20.5071,20.5385,20.5071,20.5228,37600.0
2010-02-19 13:20:00,39.15,39.15,39.09,39.11,26400.0,20.5333,20.5333,20.5018,20.5123,26400.0
2010-02-19 13:30:00,39.11,39.15,39.09,39.14,27200.0,20.5123,20.5333,20.5018,20.5281,27200.0
2010-02-19 13:40:00,39.13,39.14,39.09,39.11,41900.0,20.5228,20.5281,20.5018,20.5123,41900.0
2010-02-19 13:50:00,39.11,39.11,39.07,39.11,45200.0,20.5123,20.5123,20.4913,20.5123,45200.0
2010-02-19 14:00:00,39.1,39.11,39.08,39.11,44300.0,20.5071,20.5123,20.4966,20.5123,44300.0
2010-02-19 14:10:00,39.1,39.17,39.1,39.16,31800.0,20.5071,20.5438,20.5071,20.5385,31800.0
2010-02-19 14:20:00,39.16,39.16,39.1,39.1,31800.0,20.5385,20.5385,20.5071,20.5071,31800.0
2010-02-19 14:30:00,39.1,39.12,39.09,39.12,34500.0,20.5071,20.5176,20.5018,20.5176,34500.0
2010-02-19 14:40:00,39.12,39.13,39.08,39.1,27900.0,20.5176,20.5228,20.4966,20.5071,27900.0
2010-02-19 14:50:00,39.1,39.14,39.09,39.12,32200.0,20.5071,20.5281,20.5018,20.5176,32200.0
2010-02-19 15:00:00,39.11,39.15,39.1,39.13,32200.0,20.5123,20.5333,20.5071,20.5228,32200.0
2010-02-19 15:10:00,39.14,39.14,39.05,39.07,52400.0,20.5281,20.5281,20.4809,20.4913,52400.0
2010-02-19 15:20:00,39.08,39.1,39.07,39.08,34500.0,20.4966,20.5071,20.4913,20.4966,34500.0
2010-02-19 15:30:00,39.09,39.14,39.09,39.12,82900.0,20.5018,20.5281,20.5018,20.5176,82900.0
2010-02-19 15:40:00,39.12,39.23,39.12,39.21,150000.0,20.5176,20.5753,20.5176,20.5648,150000.0
2010-02-19 15:50:00,39.21,39.22,39.15,39.16,181100.0,20.5648,20.57,20.5333,20.5385,181100.0
2010-02-22 09:30:00,39.42,39.44,39.27,39.32,59200.0,20.6749,20.6854,20.5962,20.6225,59200.0
2010-02-22 09:40:00,39.31,39.31,39.15,39.2,49600.0,20.6172,20.6172,20.5333,20.5595,49600.0
2010-02-22 09:50:00,39.17,39.23,39.08,39.21,59200.0,20.5438,20.5753,20.4966,20.5648,59200.0
2010-02-22 10:00:00,39.21,39.22,39.07,39.09,57400.0,20.5648,20.57,20.4913,20.5018,57400.0
2010-02-22 10:10:00,39.11,39.25,39.1,39.2,58800.0,20.5123,20.5858,20.5071,20.5595,58800.0
2010-02-22 10:20:00,39.2,39.28,39.2,39.25,43000.0,20.5595,20.6015,20.5595,20.5858,43000.0
2010-02-22 10:30:00,39.25,39.26,39.16,39.17,47700.0,20.5858,20.591,20.5385,20.5438,47700.0
2010-02-22 10:40:00,39.18,39.21,39.12,39.13,44000.0,20.549,20.5648,20.5176,20.5228,44000.0
2010-02-22 10:50:00,39.13,39.14,39.07,39.08,46200.0,20.5228,20.5281,20.4913,20.4966,46200.0
2010-02-22 11:00:00,39.09,39.12,39.02,39.02,63800.0,20.5018,20.5176,20.4651,20.4651,63800.0
2010-02-22 11:10:00,39.03,39.04,38.91,38.92,102200.0,20.4704,20.4756,20.4074,20.4127,102200.0
2010-02-22 11:20:00,38.92,38.94,38.8,38.86,302800.0,20.4127,20.4232,20.3497,20.3812,302800.0
2010-02-22 11:30:00,38.86,38.91,38.83,38.85,124900.0,20.3812,20.4074,20.3655,20.376,124900.0
2010-02-22 11:40:00,38.85,38.88,38.83,38.84,86000.0,20.376,20.3917,20.3655,20.3707,86000.0
2010-02-22 11:50:00,38.84,38.85,38.77,38.79,64600.0,20.3707,20.376,20.334,20.3445,64600.0
2010-02-22 12:00:00,38.79,38.85,38.78,38.82,96000.0,20.3445,20.376,20.3392,20.3602,96000.0
2010-02-22 12:10:00,38.82,38.82,38.78,38.79,79600.0,20.3602,20.3602,20.3392,20.3445,79600.0
2010-02-22 12:20:00,38.79,38.81,38.75,38.75,54300.0,20.3445,20.355,20.3235,20.3235,54300.0
2010-02-22 12:30:00,38.76,38.88,38.76,38.88,54000.0,20.3288,20.3917,20.3288,20.3917,54000.0
2010-02-22 12:40:00,38.87,38.89,38.85,38.85,72400.0,20.3865,20.3969,20.376,20.376,72400.0
2010-02-22 12:50:00,38.85,38.87,38.83,38.87,45000.0,20.376,20.3865,20.3655,20.3865,45000.0
2010-02-22 13:00:00,38.86,38.89,38.85,38.88,32500.0,20.3812,20.3969,20.376,20.3917,32500.0
2010-02-22 13:10:00,38.88,38.91,38.87,38.88,20500.0,20.3917,20.4074,20.3865,20.3917,20500.0
2010-02-22 13:20:00,38.88,38.9,38.87,38.87,33400.0,20.3917,20.4022,20.3865,20.3865,33400.0
2010-02-22 13:30:00,38.86,38.92,38.85,38.91,40500.0,20.3812,20.4127,20.376,20.4074,40500.0
2010-02-22 13:40:00,38.91,38.95,38.89,38.94,56000.0,20.4074,20.4284,20.3969,20.4232,56000.0
2010-02-22 13:50:00,38.94,38.96,38.93,38.93,61400.0,20.4232,20.4337,20.4179,20.4179,61400.0
2010-02-22 14:00:00,38.94,38.97,38.94,38.95,49400.0,20.4232,20.4389,20.4232,20.4284,49400.0
2010-02-22 14:10:00,38.95,38.98,38.95,38.97,32700.0,20.4284,20.4441,20.4284,20.4389,32700.0
2010-02-22 14:20:00,38.97,39.02,38.97,39.0,72500.0,20.4389,20.4651,20.4389,20.4546,72500.0
2010-02-22 14:30:00,39.0,39.03,38.99,39.02,63400.0,20.4546,20.4704,20.4494,20.4651,63400.0
2010-02-22 14:40:00,39.02,39.1,39.0,39.08,155100.0,20.4651,20.5071,20.4546,20.4966,155100.0
2010-02-22 14:50:00,39.08,39.13,39.08,39.11,95700.0,20.4966,20.5228,20.4966,20.5123,95700.0
2010-02-22 15:00:00,39.11,39.13,39.09,39.11,70400.0,20.5123,20.5228,20.5018,20.5123,70400.0
2010-02-22 15:10:00,39.1,39.13,39.09,39.1,45700.0,20.5071,20.5228,20.5018,20.5071,45700.0
2010-02-22 15:20:00,39.1,39.11,39.06,39.08,91300.0,20.5071,20.5123,20.4861,20.4966,91300.0
2010-02-22 15:30:00,39.08,39.08,39.04,39.06,73300.0,20.4966,20.4966,20.4756,20.4861,73300.0
2010-02-22 15:40:00,39.06,39.07,38.94,38.95,145800.0,20.4861,20.4913,20.4232,20.4284,145800.0
2010-02-22 15:50:00,38.96,38.99,38.91,38.99,172400.0,20.4337,20.4494,20.4074,20.4494,172400.0
2010-02-23 09:30:00,38.97,39.07,38.94,39.0,83500.0,20.4389,20.4913,20.4232,20.4546,83500.0
2010-02-23 09:40:00,39.0,39.15,39.0,39.08,69500.0,20.4546,20.5333,20.4546,20.4966,69500.0
2010-02-23 09:50:00,39.09,39.12,38.97,39.11,103700.0,20.5018,20.5176,20.4389,20.5123,103700.0
2010-02-23 10:00:00,39.11,39.13,38.92,39.0,266100.0,20.5123,20.5228,20.4127,20.4546,266100.0
2010-02-23 10:10:00,39.0,39.0,38.84,38.94,123700.0,20.4546,20.4546,20.3707,20.4232,123700.0
2010-02-23 10:20:00,38.94,38.94,38.84,38.87,131900.0,20.4232,20.4232,20.3707,20.3865,131900.0
2010-02-23 10:30:00,38.87,38.98,38.84,38.96,94300.0,20.3865,20.4441,20.3707,20.4337,94300.0
2010-02-23 10:40:00,38.95,39.0,38.89,38.98,74500.0,20.4284,20.4546,20.3969,20.4441,74500.0
2010-02-23 10:50:00,38.98,39.0,38.94,38.99,79500.0,20.4441,20.4546,20.4232,20.4494,79500.0
2010-02-23 11:00:00,38.99,39.02,38.9,38.91,94800.0,20.4494,20.4651,20.4022,20.4074,94800.0
2010-02-23 11:10:00,38.91,38.94,38.9,38.91,117100.0,20.4074,20.4232,20.4022,20.4074,117100.0
2010-02-23 11:20:00,38.91,38.97,38.91,38.94,54000.0,20.4074,20.4389,20.4074,20.4232,54000.0
2010-02-23 11:30:00,38.95,39.03,38.93,38.99,46100.0,20.4284,20.4704,20.4179,20.4494,46100.0
2010-02-23 11:40:00,38.99,39.04,38.98,39.03,64500.0,20.4494,20.4756,20.4441,20.4704,64500.0
2010-02-23 11:50:00,39.04,39.04,38.98,39.0,92200.0,20.4756,20.4756,20.4441,20.4546,92200.0
2010-02-23 12:00:00,38.99,39.02,38.96,39.01,150600.0,20.4494,20.4651,20.4337,20.4599,150600.0
2010-02-23 12:10:00,39.0,39.03,38.94,38.96,93300.0,20.4546,20.4704,20.4232,20.4337,93300.0
2010-02-23 12:20:00,38.96,38.97,38.9,38.97,59700.0,20.4337,20.4389,20.4022,20.4389,59700.0
2010-02-23 12:30:00,38.96,38.99,38.91,38.93,45500.0,20.4337,20.4494,20.4074,20.4179,45500.0
2010-02-23 12:40:00,38.93,38.95,38.87,38.95,56500.0,20.4179,20.4284,20.3865,20.4284,56500.0
2010-02-23 12:50:00,38.94,39.0,38.92,39.0,66100.0,20.4232,20.4546,20.4127,20.4546,66100.0
2010-02-23 13:00:00,39.0,39.01,38.96,38.99,49700.0,20.4546,20.4599,20.4337,20.4494,49700.0
2010-02-23 13:10:00,38.99,39.07,38.99,39.07,107800.0,20.4494,20.4913,20.4494,20.4913,107800.0
2010-02-23 13:20:00,39.07,39.1,39.04,39.1,60400.0,20.4913,20.5071,20.4756,20.5071,60400.0
2010-02-23 13:30:00,39.09,39.11,39.02,39.07,97000.0,20.5018,20.5123,20.4651,20.4913,97000.0
2010-02-23 13:40:00,39.07,39.08,39.01,39.06,80500.0,20.4913,20.4966,20.4599,20.4861,80500.0
2010-02-23 13:50:00,39.06,39.07,38.98,39.01,88900.0,20.4861,20.4913,20.4441,20.4599,88900.0
2010-02-23 14:00:00,39.01,39.01,38.93,38.96,98300.0,20.4599,20.4599,20.4179,20.4337,98300.0
2010-02-23 14:10:00,38.96,39.0,38.92,38.93,66700.0,20.4337,20.4546,20.4127,20.4179,66700.0
2010-02-23 14:20:00,38.92,38.93,38.86,38.87,78100.0,20.4127,20.4179,20.3812,20.3865,78100.0
2010-02-23 14:30:00,38.87,38.93,38.84,38.92,97300.0,20.3865,20.4179,20.3707,20.4127,97300.0
2010-02-23 14:40:00,38.91,38.94,38.89,38.89,37100.0,20.4074,20.4232,20.3969,20.3969,37100.0
2010-02-23 14:50:00,38.9,38.94,38.89,38.9,63900.0,20.4022,20.4232,20.3969,20.4022,63900.0
2010-02-23 15:00:00,38.9,38.91,38.87,38.88,68000.0,20.4022,20.4074,20.3865,20.3917,68000.0
2010-02-23 15:10:00,38.89,38.95,38.88,38.94,86300.0,20.3969,20.4284,20.3917,20.4232,86300.0
2010-02-23 15:20:00,38.93,38.94,38.91,38.93,166400.0,20.4179,20.4232,20.4074,20.4179,166400.0
2010-02-23 15:30:00,38.92,38.95,38.9,38.92,182600.0,20.4127,20.4284,20.4022,20.4127,182600.0
2010-02-23 15:40:00,38.91,38.92,38.85,38.87,137600.0,20.4074,20.4127,20.376,20.3865,137600.0
2010-02-23 15:50:00,38.88,38.88,38.76,38.84,281300.0,20.3917,20.3917,20.3288,20.3707,281300.0
2010-02-24 09:30:00,38.52,38.54,38.28,38.3,117800.0,20.4428,20.4534,20.3154,20.326,117800.0
2010-02-24 09:40:00,38.3,38.39,38.3,38.38,104100.0,20.326,20.3738,20.326,20.3685,104100.0
2010-02-24 09:50:00,38.37,38.4,38.21,38.22,99600.0,20.3632,20.3791,20.2783,20.2836,99600.0
2010-02-24 10:00:00,38.2,38.21,38.03,38.04,179300.0,20.2729,20.2783,20.1827,20.188,179300.0
2010-02-24 10:10:00,38.04,38.07,37.97,38.02,161900.0,20.188,20.204,20.1509,20.1774,161900.0
2010-02-24 10:20:00,38.01,38.05,37.97,37.99,121000.0,20.1721,20.1933,20.1509,20.1615,121000.0
2010-02-24 10:30:00,37.98,38.07,37.97,38.06,204400.0,20.1562,20.204,20.1509,20.1986,204400.0
2010-02-24 10:40:00,38.06,38.21,38.04,38.2,206100.0,20.1986,20.2783,20.188,20.2729,206100.0
2010-02-24 10:50:00,38.19,38.22,38.15,38.17,81200.0,20.2676,20.2836,20.2464,20.257,81200.0
2010-02-24 11:00:00,38.17,38.29,38.16,38.22,107000.0,20.257,20.3207,20.2517,20.2836,107000.0
2010-02-24 11:10:00,38.22,38.25,38.12,38.15,82600.0,20.2836,20.2995,20.2305,20.2464,82600.0
2010-02-24 11:20:00,38.15,38.2,38.13,38.18,97400.0,20.2464,20.2729,20.2358,20.2623,97400.0
2010-02-24 11:30:00,38.17,38.19,38.12,38.14,58200.0,20.257,20.2676,20.2305,20.2411,58200.0
2010-02-24 11:40:00,38.13,38.16,38.07,38.07,67100.0,20.2358,20.2517,20.204,20.204,67100.0
2010-02-24 11:50:00,38.07,38.11,38.04,38.06,72000.0,20.204,20.2252,20.188,20.1986,72000.0
2010-02-24 12:00:00,38.06,38.08,38.04,38.06,57100.0,20.1986,20.2093,20.188,20.1986,57100.0
2010-02-24 12:10:00,38.06,38.18,38.06,38.17,32900.0,20.1986,20.2623,20.1986,20.257,32900.0
2010-02-24 12:20:00,38.16,38.22,38.16,38.2,98200.0,20.2517,20.2836,20.2517,20.2729,98200.0
2010-02-24 12:30:00,38.2,38.27,38.19,38.27,59400.0,20.2729,20.3101,20.2676,20.3101,59400.0
2010-02-24 12:40:00,38.26,38.3,38.24,38.26,46800.0,20.3048,20.326,20.2942,20.3048,46800.0
2010-02-24 12:50:00,38.27,38.28,38.23,38.27,35600.0,20.3101,20.3154,20.2889,20.3101,35600.0
2010-02-24 13:00:00,38.27,38.3,38.24,38.29,51400.0,20.3101,20.326,20.2942,20.3207,51400.0
2010-02-24 13:10:00,38.29,38.4,38.29,38.38,124300.0,20.3207,20.3791,20.3207,20.3685,124300.0
2010-02-24 13:20:00,38.38,38.39,38.35,38.35,37900.0,20.3685,20.3738,20.3525,20.3525,37900.0
2010-02-24 13:30:00,38.35,38.38,38.33,38.35,40400.0,20.3525,20.3685,20.3419,20.3525,40400.0
2010-02-24 13:40:00,38.33,38.34,38.26,38.29,73300.0,20.3419,20.3472,20.3048,20.3207,73300.0
2010-02-24 13:50:00,38.3,38.32,38.28,38.31,38200.0,20.326,20.3366,20.3154,20.3313,38200.0
2010-02-24 14:00:00,38.3,38.32,38.26,38.27,57300.0,20.326,20.3366,20.3048,20.3101,57300.0
2010-02-24 14:10:00,38.27,38.29,38.26,38.29,67000.0,20.3101,20.3207,20.3048,20.3207,67000.0
2010-02-24 14:20:00,38.29,38.31,38.27,38.29,94200.0,20.3207,20.3313,20.3101,20.3207,94200.0
2010-02-24 14:30:00,38.29,38.3,38.21,38.26,109000.0,20.3207,20.326,20.2783,20.3048,109000.0
2010-02-24 14:40:00,38.26,38.32,38.21,38.31,86000.0,20.3048,20.3366,20.2783,20.3313,86000.0
2010-02-24 14:50:00,38.31,38.31,38.27,38.28,47700.0,20.3313,20.3313,20.3101,20.3154,47700.0
2010-02-24 15:00:00,38.29,38.36,38.28,38.36,72300.0,20.3207,20.3579,20.3154,20.3579,72300.0
2010-02-24 15:10:00,38.36,38.4,38.35,38.38,63400.0,20.3579,20.3791,20.3525,20.3685,63400.0
2010-02-24 15:20:00,38.37,38.45,38.36,38.44,136000.0,20.3632,20.4056,20.3579,20.4003,136000.0
2010-02-24 15:30:00,38.44,38.51,38.43,38.49,167700.0,20.4003,20.4375,20.395,20.4268,167700.0
2010-02-24 15:40:00,38.49,38.51,38.45,38.45,134900.0,20.4268,20.4375,20.4056,20.4056,134900.0
2010-02-24 15:50:00,38.44,38.51,38.44,38.48,244200.0,20.4003,20.4375,20.4003,20.4215,244200.0
2010-02-25 09:30:00,38.18,38.3,38.01,38.14,77500.0,20.2623,20.326,20.1721,20.2411,77500.0
2010-02-25 09:40:00,38.14,38.14,37.94,37.99,98700.0,20.2411,20.2411,20.135,20.1615,98700.0
2010-02-25 09:50:00,38.0,38.04,37.97,37.98,52800.0,20.1668,20.188,20.1509,20.1562,52800.0
2010-02-25 10:00:00,37.97,38.04,37.92,37.94,114600.0,20.1509,20.188,20.1243,20.135,114600.0
2010-02-25 10:10:00,37.95,37.95,37.79,37.83,106900.0,20.1403,20.1403,20.0554,20.0766,106900.0
2010-02-25 10:20:00,37.84,37.87,37.79,37.87,91400.0,20.0819,20.0978,20.0554,20.0978,91400.0
2010-02-25 10:30:00,37.87,37.9,37.8,37.8,67500.0,20.0978,20.1137,20.0607,20.0607,67500.0
2010-02-25 10:40:00,37.81,37.94,37.78,37.91,94100.0,20.066,20.135,20.05,20.119,94100.0
2010-02-25 10:50:00,37.92,37.92,37.78,37.78,70000.0,20.1243,20.1243,20.05,20.05,70000.0
2010-02-25 11:00:00,37.78,37.82,37.76,37.81,60400.0,20.05,20.0713,20.0394,20.066,60400.0
2010-02-25 11:10:00,37.8,37.85,37.79,37.82,53500.0,20.0607,20.0872,20.0554,20.0713,53500.0
2010-02-25 11:20:00,37.82,37.86,37.79,37.81,77700.0,20.0713,20.0925,20.0554,20.066,77700.0
2010-02-25 11:30:00,37.8,37.81,37.72,37.73,76400.0,20.0607,20.066,20.0182,20.0235,76400.0
2010-02-25 11:40:00,37.75,37.82,37.74,37.8,46100.0,20.0341,20.0713,20.0288,20.0607,46100.0
2010-02-25 11:50:00,37.8,37.81,37.72,37.79,78200.0,20.0607,20.066,20.0182,20.0554,78200.0
2010-02-25 12:00:00,37.79,37.81,37.74,37.8,109900.0,20.0554,20.066,20.0288,20.0607,109900.0
2010-02-25 12:10:00,37.8,37.83,37.78,37.79,24200.0,20.0607,20.0766,20.05,20.0554,24200.0
2010-02-25 12:20:00,37.79,37.81,37.76,37.79,34600.0,20.0554,20.066,20.0394,20.0554,34600.0
2010-02-25 12:30:00,37.79,37.84,37.78,37.84,49700.0,20.0554,20.0819,20.05,20.0819,49700.0
2010-02-25 12:40:00,37.83,37.87,37.8,37.81,71400.0,20.0766,20.0978,20.0607,20.066,71400.0
2010-02-25 12:50:00,37.81,37.83,37.77,37.82,86600.0,20.066,20.0766,20.0447,20.0713,86600.0
2010-02-25 13:00:00,37.82,37.86,37.81,37.82,43600.0,20.0713,20.0925,20.066,20.0713,43600.0
2010-02-25 13:10:00,37.81,37.88,37.81,37.87,38200.0,20.066,20.1031,20.066,20.0978,38200.0
2010-02-25 13:20:00,37.88,37.92,37.85,37.85,43600.0,20.1031,20.1243,20.0872,20.0872,43600.0
2010-02-25 13:30:00,37.85,37.97,37.85,37.96,48400.0,20.0872,20.1509,20.0872,20.1456,48400.0
2010-02-25 13:40:00,37.96,38.02,37.93,38.0,56800.0,20.1456,20.1774,20.1297,20.1668,56800.0
2010-02-25 13:50:00,38.01,38.16,38.01,38.16,70300.0,20.1721,20.2517,20.1721,20.2517,70300.0
2010-02-25 14:00:00,38.17,38.25,38.14,38.21,199100.0,20.257,20.2995,20.2411,20.2783,199100.0
2010-02-25 14:10:00,38.21,38.23,38.16,38.19,86100.0,20.2783,20.2889,20.2517,20.2676,86100.0
2010-02-25 14:20:00,38.19,38.26,38.17,38.19,94800.0,20.2676,20.3048,20.257,20.2676,94800.0
2010-02-25 14:30:00,38.17,38.27,38.15,38.22,67800.0,20.257,20.3101,20.2464,20.2836,67800.0
2010-02-25 14:40:00,38.23,38.31,38.21,38.21,78400.0,20.2889,20.3313,20.2783,20.2783,78400.0
2010-02-25 14:50:00,38.22,38.27,38.19,38.25,77500.0,20.2836,20.3101,20.2676,20.2995,77500.0
2010-02-25 15:00:00,38.26,38.38,38.2,38.36,119200.0,20.3048,20.3685,20.2729,20.3579,119200.0
2010-02-25 15:10:00,38.35,38.36,38.22,38.24,100300.0,20.3525,20.3579,20.2836,20.2942,100300.0
2010-02-25 15:20:00,38.25,38.34,38.22,38.33,116900.0,20.2995,20.3472,20.2836,20.3419,116900.0
2010-02-25 15:30:00,38.33,38.39,38.25,38.26,115900.0,20.3419,20.3738,20.2995,20.3048,115900.0
2010-02-25 15:40:00,38.26,38.38,38.26,38.31,137600.0,20.3048,20.3685,20.3048,20.3313,137600.0
2010-02-25 15:50:00,38.31,38.37,38.22,38.34,253800.0,20.3313,20.3632,20.2836,20.3472,253800.0
2010-02-26 09:30:00,38.28,38.56,38.28,38.5,97500.0,20.3154,20.464,20.3154,20.4322,97500.0
2010-02-26 09:40:00,38.5,38.54,38.39,38.4,131200.0,20.4322,20.4534,20.3738,20.3791,131200.0
2010-02-26 09:50:00,38.41,38.41,38.32,38.33,57700.0,20.3844,20.3844,20.3366,20.3419,57700.0
2010-02-26 10:00:00,38.33,38.35,38.1,38.22,139800.0,20.3419,20.3525,20.2199,20.2836,139800.0
2010-02-26 10:10:00,38.21,38.34,38.21,38.31,116700.0,20.2783,20.3472,20.2783,20.3313,116700.0
2010-02-26 10:20:00,38.31,38.32,38.25,38.26,57500.0,20.3313,20.3366,20.2995,20.3048,57500.0
2010-02-26 10:30:00,38.27,38.4,38.26,38.36,97600.0,20.3101,20.3791,20.3048,20.3579,97600.0
2010-02-26 10:40:00,38.36,38.41,38.34,38.39,86300.0,20.3579,20.3844,20.3472,20.3738,86300.0
2010-02-26 10:50:00,38.39,38.41,38.34,38.37,34500.0,20.3738,20.3844,20.3472,20.3632,34500.0
2010-02-26 11:00:00,38.37,38.4,38.33,38.37,40700.0,20.3632,20.3791,20.3419,20.3632,40700.0
2010-02-26 11:10:00,38.37,38.43,38.37,38.38,34400.0,20.3632,20.395,20.3632,20.3685,34400.0
2010-02-26 11:20:00,38.37,38.43,38.35,38.4,46800.0,20.3632,20.395,20.3525,20.3791,46800.0
2010-02-26 11:30:00,38.4,38.4,38.35,38.36,43000.0,20.3791,20.3791,20.3525,20.3579,43000.0
2010-02-26 11:40:00,38.36,38.37,38.28,38.28,34000.0,20.3579,20.3632,20.3154,20.3154,34000.0
2010-02-26 11:50:00,38.28,38.29,38.19,38.28,66300.0,20.3154,20.3207,20.2676,20.3154,66300.0
2010-02-26 12:00:00,38.28,38.28,38.2,38.25,38700.0,20.3154,20.3154,20.2729,20.2995,38700.0
2010-02-26 12:10:00,38.25,38.28,38.21,38.26,37300.0,20.2995,20.3154,20.2783,20.3048,37300.0
2010-02-26 12:20:00,38.26,38.26,38.23,38.24,23300.0,20.3048,20.3048,20.2889,20.2942,23300.0
2010-02-26 12:30:00,38.24,38.25,38.17,38.18,78700.0,20.2942,20.2995,20.257,20.2623,78700.0
2010-02-26 12:40:00,38.19,38.2,38.05,38.05,131600.0,20.2676,20.2729,20.1933,20.1933,131600.0
2010-02-26 12:50:00,38.05,38.18,38.03,38.17,42200.0,20.1933,20.2623,20.1827,20.257,42200.0
2010-02-26 13:00:00,38.17,38.18,38.08,38.08,59600.0,20.257,20.2623,20.2093,20.2093,59600.0
2010-02-26 13:10:00,38.08,38.1,38.05,38.06,20300.0,20.2093,20.2199,20.1933,20.1986,20300.0
2010-02-26 13:20:00,38.07,38.16,38.06,38.15,23500.0,20.204,20.2517,20.1986,20.2464,23500.0
2010-02-26 13:30:00,38.15,38.16,38.11,38.14,25400.0,20.2464,20.2517,20.2252,20.2411,25400.0
2010-02-26 13:40:00,38.13,38.15,38.1,38.14,66200.0,20.2358,20.2464,20.2199,20.2411,66200.0
2010-02-26 13:50:00,38.14,38.19,38.13,38.17,38700.0,20.2411,20.2676,20.2358,20.257,38700.0
2010-02-26 14:00:00,38.17,38.2,38.14,38.14,37900.0,20.257,20.2729,20.2411,20.2411,37900.0
2010-02-26 14:10:00,38.15,38.15,38.11,38.12,28500.0,20.2464,20.2464,20.2252,20.2305,28500.0
2010-02-26 14:20:00,38.11,38.17,38.11,38.15,33500.0,20.2252,20.257,20.2252,20.2464,33500.0
2010-02-26 14:30:00,38.15,38.16,38.12,38.12,33100.0,20.2464,20.2517,20.2305,20.2305,33100.0
2010-02-26 14:40:00,38.12,38.13,38.1,38.12,23500.0,20.2305,20.2358,20.2199,20.2305,23500.0
2010-02-26 14:50:00,38.12,38.12,38.08,38.11,60000.0,20.2305,20.2305,20.2093,20.2252,60000.0
2010-02-26 15:00:00,38.12,38.12,38.06,38.08,64000.0,20.2305,20.2305,20.1986,20.2093,64000.0
2010-02-26 15:10:00,38.09,38.13,38.08,38.1,70300.0,20.2146,20.2358,20.2093,20.2199,70300.0
2010-02-26 15:20:00,38.1,38.16,38.1,38.1,61300.0,20.2199,20.2517,20.2199,20.2199,61300.0
2010-02-26 15:30:00,38.11,38.13,38.06,38.09,225300.0,20.2252,20.2358,20.1986,20.2146,225300.0
2010-02-26 15:40:00,38.08,38.08,38.01,38.04,175500.0,20.2093,20.2093,20.1721,20.188,175500.0
2010-02-26 15:50:00,38.03,38.1,37.99,38.0,343300.0,20.1827,20.2199,20.1615,20.1668,343300.0
2010-03-01 09:30:00,38.0,38.34,38.0,38.28,93800.0,20.1668,20.3472,20.1668,20.3154,93800.0
2010-03-01 09:40:00,38.29,38.41,38.29,38.4,69600.0,20.3207,20.3844,20.3207,20.3791,69600.0
2010-03-01 09:50:00,38.4,38.48,38.38,38.41,66300.0,20.3791,20.4215,20.3685,20.3844,66300.0
2010-03-01 10:00:00,38.4,38.48,38.36,38.47,56500.0,20.3791,20.4215,20.3579,20.4162,56500.0
2010-03-01 10:10:00,38.46,38.52,38.44,38.47,53500.0,20.4109,20.4428,20.4003,20.4162,53500.0
2010-03-01 10:20:00,38.46,38.48,38.35,38.36,45400.0,20.4109,20.4215,20.3525,20.3579,45400.0
2010-03-01 10:30:00,38.35,38.37,38.28,38.32,76100.0,20.3525,20.3632,20.3154,20.3366,76100.0
2010-03-01 10:40:00,38.33,38.33,38.28,38.3,127200.0,20.3419,20.3419,20.3154,20.326,127200.0
2010-03-01 10:50:00,38.31,38.35,38.29,38.3,65700.0,20.3313,20.3525,20.3207,20.326,65700.0
2010-03-01 11:00:00,38.3,38.41,38.29,38.4,43200.0,20.326,20.3844,20.3207,20.3791,43200.0
2010-03-01 11:10:00,38.41,38.48,38.4,38.42,46400.0,20.3844,20.4215,20.3791,20.3897,46400.0
2010-03-01 11:20:00,38.42,38.44,38.38,38.39,46300.0,20.3897,20.4003,20.3685,20.3738,46300.0
2010-03-01 11:30:00,38.4,38.48,38.39,38.46,39900.0,20.3791,20.4215,20.3738,20.4109,39900.0
2010-03-01 11:40:00,38.46,38.47,38.37,38.42,34500.0,20.4109,20.4162,20.3632,20.3897,34500.0
2010-03-01 11:50:00,38.42,38.47,38.42,38.45,98500.0,20.3897,20.4162,20.3897,20.4056,98500.0
2010-03-01 12:00:00,38.45,38.46,38.4,38.42,196100.0,20.4056,20.4109,20.3791,20.3897,196100.0
2010-03-01 12:10:00,38.42,38.44,38.38,38.38,64100.0,20.3897,20.4003,20.3685,20.3685,64100.0
2010-03-01 12:20:00,38.38,38.44,38.38,38.44,51700.0,20.3685,20.4003,20.3685,20.4003,51700.0
2010-03-01 12:30:00,38.43,38.46,38.42,38.45,21100.0,20.395,20.4109,20.3897,20.4056,21100.0
2010-03-01 12:40:00,38.45,38.45,38.41,38.45,51900.0,20.4056,20.4056,20.3844,20.4056,51900.0
2010-03-01 12:50:00,38.44,38.45,38.39,38.41,52800.0,20.4003,20.4056,20.3738,20.3844,52800.0
2010-03-01 13:00:00,38.41,38.45,38.38,38.45,45600.0,20.3844,20.4056,20.3685,20.4056,45600.0
2010-03-01 13:10:00,38.45,38.45,38.42,38.42,59900.0,20.4056,20.4056,20.3897,20.3897,59900.0
2010-03-01 13:20:00,38.42,38.42,38.38,38.41,59100.0,20.3897,20.3897,20.3685,20.3844,59100.0
2010-03-01 13:30:00,38.4,38.42,38.39,38.41,27800.0,20.3791,20.3897,20.3738,20.3844,27800.0
2010-03-01 13:40:00,38.4,38.44,38.39,38.44,55500.0,20.3791,20.4003,20.3738,20.4003,55500.0
2010-03-01 13:50:00,38.44,38.45,38.39,38.4,64800.0,20.4003,20.4056,20.3738,20.3791,64800.0
2010-03-01 14:00:00,38.4,38.4,38.33,38.36,60900.0,20.3791,20.3791,20.3419,20.3579,60900.0
2010-03-01 14:10:00,38.35,38.42,38.34,38.38,42100.0,20.3525,20.3897,20.3472,20.3685,42100.0
2010-03-01 14:20:00,38.37,38.4,38.35,38.38,98700.0,20.3632,20.3791,20.3525,20.3685,98700.0
2010-03-01 14:30:00,38.38,38.39,38.34,38.35,65000.0,20.3685,20.3738,20.3472,20.3525,65000.0
2010-03-01 14:40:00,38.35,38.4,38.34,38.35,44200.0,20.3525,20.3791,20.3472,20.3525,44200.0
2010-03-01 14:50:00,38.36,38.4,38.34,38.35,61300.0,20.3579,20.3791,20.3472,20.3525,61300.0
2010-03-01 15:00:00,38.36,38.37,38.28,38.31,60500.0,20.3579,20.3632,20.3154,20.3313,60500.0
2010-03-01 15:10:00,38.31,38.37,38.3,38.36,62600.0,20.3313,20.3632,20.326,20.3579,62600.0
2010-03-01 15:20:00,38.36,38.37,38.33,38.33,51000.0,20.3579,20.3632,20.3419,20.3419,51000.0
2010-03-01 15:30:00,38.33,38.37,38.28,38.3,94300.0,20.3419,20.3632,20.3154,20.326,94300.0
2010-03-01 15:40:00,38.31,38.31,38.25,38.29,149200.0,20.3313,20.3313,20.2995,20.3207,149200.0
2010-03-01 15:50:00,38.28,38.35,38.26,38.28,425500.0,20.3154,20.3525,20.3048,20.3154,425500.0
2010-03-02 09:30:00,38.51,38.58,38.4,38.54,114000.0,20.4375,20.4746,20.3791,20.4534,114000.0
2010-03-02 09:40:00,38.55,38.56,38.51,38.54,93900.0,20.4587,20.464,20.4375,20.4534,93900.0
2010-03-02 09:50:00,38.54,38.58,38.49,38.51,133200.0,20.4534,20.4746,20.4268,20.4375,133200.0
2010-03-02 10:00:00,38.51,38.54,38.5,38.51,52600.0,20.4375,20.4534,20.4322,20.4375,52600.0
2010-03-02 10:10:00,38.52,38.52,38.41,38.42,68000.0,20.4428,20.4428,20.3844,20.3897,68000.0
2010-03-02 10:20:00,38.42,38.45,38.36,38.36,69500.0,20.3897,20.4056,20.3579,20.3579,69500.0
2010-03-02 10:30:00,38.37,38.5,38.36,38.47,65000.0,20.3632,20.4322,20.3579,20.4162,65000.0
2010-03-02 10:40:00,38.48,38.51,38.45,38.48,47100.0,20.4215,20.4375,20.4056,20.4215,47100.0
2010-03-02 10:50:00,38.47,38.47,38.41,38.42,44700.0,20.4162,20.4162,20.3844,20.3897,44700.0
2010-03-02 11:00:00,38.42,38.48,38.42,38.44,44100.0,20.3897,20.4215,20.3897,20.4003,44100.0
2010-03-02 11:10:00,38.44,38.51,38.4,38.46,39300.0,20.4003,20.4375,20.3791,20.4109,39300.0
2010-03-02 11:20:00,38.47,38.53,38.44,38.51,50700.0,20.4162,20.4481,20.4003,20.4375,50700.0
2010-03-02 11:30:00,38.5,38.54,38.48,38.52,52200.0,20.4322,20.4534,20.4215,20.4428,52200.0
2010-03-02 11:40:00,38.53,38.54,38.52,38.53,18400.0,20.4481,20.4534,20.4428,20.4481,18400.0
2010-03-02 11:50:00,38.53,38.56,38.48,38.49,59200.0,20.4481,20.464,20.4215,20.4268,59200.0
2010-03-02 12:00:00,38.5,38.54,38.48,38.53,45200.0,20.4322,20.4534,20.4215,20.4481,45200.0
2010-03-02 12:10:00,38.54,38.54,38.48,38.49,21100.0,20.4534,20.4534,20.4215,20.4268,21100.0
2010-03-02 12:20:00,38.49,38.53,38.48,38.53,58000.0,20.4268,20.4481,20.4215,20.4481,58000.0
2010-03-02 12:30:00,38.53,38.54,38.51,38.53,32900.0,20.4481,20.4534,20.4375,20.4481,32900.0
2010-03-02 12:40:00,38.53,38.53,38.5,38.52,26000.0,20.4481,20.4481,20.4322,20.4428,26000.0
2010-03-02 12:50:00,38.51,38.53,38.5,38.51,23100.0,20.4375,20.4481,20.4322,20.4375,23100.0
2010-03-02 13:00:00,38.52,38.53,38.5,38.51,23700.0,20.4428,20.4481,20.4322,20.4375,23700.0
2010-03-02 13:10:00,38.51,38.54,38.49,38.52,35900.0,20.4375,20.4534,20.4268,20.4428,35900.0
2010-03-02 13:20:00,38.52,38.54,38.51,38.53,18100.0,20.4428,20.4534,20.4375,20.4481,18100.0
2010-03-02 13:30:00,38.53,38.53,38.49,38.49,19900.0,20.4481,20.4481,20.4268,20.4268,19900.0
2010-03-02 13:40:00,38.49,38.53,38.48,38.51,29100.0,20.4268,20.4481,20.4215,20.4375,29100.0
2010-03-02 13:50:00,38.51,38.56,38.5,38.51,59900.0,20.4375,20.464,20.4322,20.4375,59900.0
2010-03-02 14:00:00,38.51,38.54,38.49,38.53,65300.0,20.4375,20.4534,20.4268,20.4481,65300.0
2010-03-02 14:10:00,38.53,38.61,38.52,38.61,76000.0,20.4481,20.4905,20.4428,20.4905,76000.0
2010-03-02 14:20:00,38.6,38.63,38.56,38.6,108900.0,20.4852,20.5011,20.464,20.4852,108900.0
2010-03-02 14:30:00,38.6,38.66,38.58,38.64,101600.0,20.4852,20.5171,20.4746,20.5065,101600.0
2010-03-02 14:40:00,38.66,38.67,38.6,38.61,47200.0,20.5171,20.5224,20.4852,20.4905,47200.0
2010-03-02 14:50:00,38.61,38.61,38.56,38.56,48300.0,20.4905,20.4905,20.464,20.464,48300.0
2010-03-02 15:00:00,38.57,38.61,38.54,38.6,53200.0,20.4693,20.4905,20.4534,20.4852,53200.0
2010-03-02 15:10:00,38.6,38.6,38.54,38.54,42100.0,20.4852,20.4852,20.4534,20.4534,42100.0
2010-03-02 15:20:00,38.54,38.56,38.52,38.52,67000.0,20.4534,20.464,20.4428,20.4428,67000.0
2010-03-02 15:30:00,38.52,38.56,38.47,38.47,105100.0,20.4428,20.464,20.4162,20.4162,105100.0
2010-03-02 15:40:00,38.48,38.51,38.41,38.5,87200.0,20.4215,20.4375,20.3844,20.4322,87200.0
2010-03-02 15:50:00,38.5,38.52,38.44,38.48,181900.0,20.4322,20.4428,20.4003,20.4215,181900.0
2010-03-03 09:30:00,38.47,38.6,38.41,38.57,53900.0,20.4162,20.4852,20.3844,20.4693,53900.0
2010-03-03 09:40:00,38.56,38.56,38.42,38.54,61200.0,20.464,20.464,20.3897,20.4534,61200.0
2010-03-03 09:50:00,38.54,38.64,38.54,38.62,38500.0,20.4534,20.5065,20.4534,20.4958,38500.0
2010-03-03 10:00:00,38.62,38.68,38.6,38.62,38700.0,20.4958,20.5277,20.4852,20.4958,38700.0
2010-03-03 10:10:00,38.61,38.69,38.59,38.67,37300.0,20.4905,20.533,20.4799,20.5224,37300.0
2010-03-03 10:20:00,38.66,38.75,38.65,38.73,55200.0,20.5171,20.5648,20.5118,20.5542,55200.0
2010-03-03 10:30:00,38.72,38.81,38.71,38.79,70700.0,20.5489,20.5967,20.5436,20.5861,70700.0
2010-03-03 10:40:00,38.79,38.81,38.75,38.79,117200.0,20.5861,20.5967,20.5648,20.5861,117200.0
2010-03-03 10:50:00,38.78,38.85,38.76,38.79,87700.0,20.5808,20.6179,20.5701,20.5861,87700.0
2010-03-03 11:00:00,38.79,38.8,38.74,38.76,38400.0,20.5861,20.5914,20.5595,20.5701,38400.0
2010-03-03 11:10:00,38.74,38.76,38.71,38.75,59300.0,20.5595,20.5701,20.5436,20.5648,59300.0
2010-03-03 11:20:00,38.74,38.88,38.74,38.86,71400.0,20.5595,20.6338,20.5595,20.6232,71400.0
2010-03-03 11:30:00,38.87,38.9,38.86,38.89,79300.0,20.6285,20.6444,20.6232,20.6391,79300.0
2010-03-03 11:40:00,38.89,38.99,38.89,38.95,147800.0,20.6391,20.6922,20.6391,20.671,147800.0
2010-03-03 11:50:00,38.96,38.96,38.91,38.96,143700.0,20.6763,20.6763,20.6497,20.6763,143700.0
2010-03-03 12:00:00,38.95,38.96,38.92,38.95,62600.0,20.671,20.6763,20.6551,20.671,62600.0
2010-03-03 12:10:00,38.95,38.97,38.93,38.97,41000.0,20.671,20.6816,20.6604,20.6816,41000.0
2010-03-03 12:20:00,38.96,38.97,38.94,38.95,38900.0,20.6763,20.6816,20.6657,20.671,38900.0
2010-03-03 12:30:00,38.95,38.97,38.93,38.95,36100.0,20.671,20.6816,20.6604,20.671,36100.0
2010-03-03 12:40:00,38.95,38.97,38.91,38.92,27200.0,20.671,20.6816,20.6497,20.6551,27200.0
2010-03-03 12:50:00,38.91,38.92,38.85,38.87,34500.0,20.6497,20.6551,20.6179,20.6285,34500.0
2010-03-03 13:00:00,38.86,38.91,38.86,38.9,33300.0,20.6232,20.6497,20.6232,20.6444,33300.0
2010-03-03 13:10:00,38.89,38.91,38.87,38.87,108100.0,20.6391,20.6497,20.6285,20.6285,108100.0
2010-03-03 13:20:00,38.87,38.87,38.83,38.84,61600.0,20.6285,20.6285,20.6073,20.6126,61600.0
2010-03-03 13:30:00,38.84,38.87,38.82,38.86,38900.0,20.6126,20.6285,20.602,20.6232,38900.0
2010-03-03 13:40:00,38.86,38.88,38.85,38.85,41600.0,20.6232,20.6338,20.6179,20.6179,41600.0
2010-03-03 13:50:00,38.84,38.87,38.83,38.85,40100.0,20.6126,20.6285,20.6073,20.6179,40100.0
2010-03-03 14:00:00,38.85,38.85,38.76,38.76,55400.0,20.6179,20.6179,20.5701,20.5701,55400.0
2010-03-03 14:10:00,38.77,38.77,38.7,38.7,38300.0,20.5754,20.5754,20.5383,20.5383,38300.0
2010-03-03 14:20:00,38.69,38.69,38.64,38.65,35500.0,20.533,20.533,20.5065,20.5118,35500.0
2010-03-03 14:30:00,38.65,38.68,38.62,38.62,40100.0,20.5118,20.5277,20.4958,20.4958,40100.0
2010-03-03 14:40:00,38.62,38.63,38.52,38.55,66200.0,20.4958,20.5011,20.4428,20.4587,66200.0
2010-03-03 14:50:00,38.56,38.62,38.54,38.57,52200.0,20.464,20.4958,20.4534,20.4693,52200.0
2010-03-03 15:00:00,38.56,38.63,38.56,38.6,64800.0,20.464,20.5011,20.464,20.4852,64800.0
2010-03-03 15:10:00,38.61,38.65,38.58,38.61,79700.0,20.4905,20.5118,20.4746,20.4905,79700.0
2010-03-03 15:20:00,38.61,38.61,38.56,38.56,115400.0,20.4905,20.4905,20.464,20.464,115400.0
2010-03-03 15:30:00,38.57,38.58,38.54,38.57,148700.0,20.4693,20.4746,20.4534,20.4693,148700.0
2010-03-03 15:40:00,38.57,38.65,38.54,38.63,128800.0,20.4693,20.5118,20.4534,20.5011,128800.0
2010-03-03 15:50:00,38.64,38.65,38.59,38.59,313000.0,20.5065,20.5118,20.4799,20.4799,313000.0
2010-03-04 09:30:00,38.62,38.7,38.54,38.55,52600.0,20.4958,20.5383,20.4534,20.4587,52600.0
2010-03-04 09:40:00,38.57,38.68,38.57,38.68,65800.0,20.4693,20.5277,20.4693,20.5277,65800.0
2010-03-04 09:50:00,38.68,38.7,38.6,38.63,37400.0,20.5277,20.5383,20.4852,20.5011,37400.0
2010-03-04 10:00:00,38.61,38.7,38.61,38.62,59900.0,20.4905,20.5383,20.4905,20.4958,59900.0
2010-03-04 10:10:00,38.63,38.69,38.62,38.63,52700.0,20.5011,20.533,20.4958,20.5011,52700.0
2010-03-04 10:20:00,38.63,38.65,38.59,38.63,39500.0,20.5011,20.5118,20.4799,20.5011,39500.0
2010-03-04 10:30:00,38.63,38.63,38.49,38.53,80100.0,20.5011,20.5011,20.4268,20.4481,80100.0
2010-03-04 10:40:00,38.53,38.61,38.5,38.57,68700.0,20.4481,20.4905,20.4322,20.4693,68700.0
2010-03-04 10:50:00,38.57,38.63,38.55,38.58,92100.0,20.4693,20.5011,20.4587,20.4746,92100.0
2010-03-04 11:00:00,38.59,38.68,38.58,38.68,41300.0,20.4799,20.5277,20.4746,20.5277,41300.0
2010-03-04 11:10:00,38.68,38.81,38.68,38.81,64700.0,20.5277,20.5967,20.5277,20.5967,64700.0
2010-03-04 11:20:00,38.81,38.86,38.78,38.83,81300.0,20.5967,20.6232,20.5808,20.6073,81300.0
2010-03-04 11:30:00,38.83,38.83,38.71,38.73,51600.0,20.6073,20.6073,20.5436,20.5542,51600.0
2010-03-04 11:40:00,38.72,38.8,38.72,38.78,40600.0,20.5489,20.5914,20.5489,20.5808,40600.0
2010-03-04 11:50:00,38.76,38.79,38.71,38.72,42500.0,20.5701,20.5861,20.5436,20.5489,42500.0
2010-03-04 12:00:00,38.72,38.72,38.65,38.66,30400.0,20.5489,20.5489,20.5118,20.5171,30400.0
2010-03-04 12:10:00,38.65,38.67,38.63,38.65,23400.0,20.5118,20.5224,20.5011,20.5118,23400.0
2010-03-04 12:20:00,38.64,38.67,38.61,38.61,35900.0,20.5065,20.5224,20.4905,20.4905,35900.0
2010-03-04 12:30:00,38.61,38.64,38.59,38.59,25000.0,20.4905,20.5065,20.4799,20.4799,25000.0
2010-03-04 12:40:00,38.59,38.6,38.57,38.58,28700.0,20.4799,20.4852,20.4693,20.4746,28700.0
2010-03-04 12:50:00,38.57,38.58,38.52,38.53,61100.0,20.4693,20.4746,20.4428,20.4481,61100.0
2010-03-04 13:00:00,38.53,38.55,38.52,38.54,50200.0,20.4481,20.4587,20.4428,20.4534,50200.0
2010-03-04 13:10:00,38.54,38.61,38.53,38.57,45700.0,20.4534,20.4905,20.4481,20.4693,45700.0
2010-03-04 13:20:00,38.56,38.61,38.55,38.61,45000.0,20.464,20.4905,20.4587,20.4905,45000.0
2010-03-04 13:30:00,38.6,38.64,38.58,38.58,45400.0,20.4852,20.5065,20.4746,20.4746,45400.0
2010-03-04 13:40:00,38.58,38.61,38.57,38.61,31200.0,20.4746,20.4905,20.4693,20.4905,31200.0
2010-03-04 13:50:00,38.61,38.68,38.61,38.68,36700.0,20.4905,20.5277,20.4905,20.5277,36700.0
2010-03-04 14:00:00,38.67,38.68,38.61,38.64,34600.0,20.5224,20.5277,20.4905,20.5065,34600.0
2010-03-04 14:10:00,38.64,38.67,38.62,38.64,64100.0,20.5065,20.5224,20.4958,20.5065,64100.0
2010-03-04 14:20:00,38.63,38.64,38.6,38.62,39400.0,20.5011,20.5065,20.4852,20.4958,39400.0
2010-03-04 14:30:00,38.62,38.66,38.58,38.64,53600.0,20.4958,20.5171,20.4746,20.5065,53600.0
2010-03-04 14:40:00,38.65,38.65,38.57,38.57,85900.0,20.5118,20.5118,20.4693,20.4693,85900.0
2010-03-04 14:50:00,38.57,38.58,38.55,38.57,42500.0,20.4693,20.4746,20.4587,20.4693,42500.0
2010-03-04 15:00:00,38.56,38.61,38.55,38.61,55200.0,20.464,20.4905,20.4587,20.4905,55200.0
2010-03-04 15:10:00,38.61,38.65,38.59,38.61,74400.0,20.4905,20.5118,20.4799,20.4905,74400.0
2010-03-04 15:20:00,38.61,38.65,38.58,38.65,52500.0,20.4905,20.5118,20.4746,20.5118,52500.0
2010-03-04 15:30:00,38.65,38.67,38.64,38.67,67200.0,20.5118,20.5224,20.5065,20.5224,67200.0
2010-03-04 15:40:00,38.66,38.75,38.66,38.73,147800.0,20.5171,20.5648,20.5171,20.5542,147800.0
2010-03-04 15:50:00,38.74,38.79,38.71,38.73,163300.0,20.5595,20.5861,20.5436,20.5542,163300.0
2010-03-05 09:30:00,38.93,38.93,38.76,38.77,63700.0,20.6604,20.6604,20.5701,20.5754,63700.0
2010-03-05 09:40:00,38.76,38.96,38.69,38.94,62300.0,20.5701,20.6763,20.533,20.6657,62300.0
2010-03-05 09:50:00,38.93,38.96,38.85,38.89,56400.0,20.6604,20.6763,20.6179,20.6391,56400.0
2010-03-05 10:00:00,38.9,38.91,38.83,38.87,28500.0,20.6444,20.6497,20.6073,20.6285,28500.0
2010-03-05 10:10:00,38.88,38.95,38.88,38.92,40500.0,20.6338,20.671,20.6338,20.6551,40500.0
2010-03-05 10:20:00,38.91,39.01,38.88,39.0,59600.0,20.6497,20.7028,20.6338,20.6975,59600.0
2010-03-05 10:30:00,38.99,38.99,38.9,38.91,22600.0,20.6922,20.6922,20.6444,20.6497,22600.0
2010-03-05 10:40:00,38.91,38.93,38.88,38.91,22000.0,20.6497,20.6604,20.6338,20.6497,22000.0
2010-03-05 10:50:00,38.9,38.91,38.85,38.88,19400.0,20.6444,20.6497,20.6179,20.6338,19400.0
2010-03-05 11:00:00,38.88,38.88,38.8,38.81,32700.0,20.6338,20.6338,20.5914,20.5967,32700.0
2010-03-05 11:10:00,38.81,38.87,38.81,38.86,34700.0,20.5967,20.6285,20.5967,20.6232,34700.0
2010-03-05 11:20:00,38.87,38.94,38.86,38.89,37300.0,20.6285,20.6657,20.6232,20.6391,37300.0
2010-03-05 11:30:00,38.89,38.89,38.86,38.88,16600.0,20.6391,20.6391,20.6232,20.6338,16600.0
2010-03-05 11:40:00,38.88,38.9,38.85,38.9,23400.0,20.6338,20.6444,20.6179,20.6444,23400.0
2010-03-05 11:50:00,38.89,38.9,38.86,38.88,21000.0,20.6391,20.6444,20.6232,20.6338,21000.0
2010-03-05 12:00:00,38.88,38.9,38.87,38.89,19600.0,20.6338,20.6444,20.6285,20.6391,19600.0
2010-03-05 12:10:00,38.9,38.9,38.86,38.87,29800.0,20.6444,20.6444,20.6232,20.6285,29800.0
2010-03-05 12:20:00,38.88,38.9,38.86,38.89,17100.0,20.6338,20.6444,20.6232,20.6391,17100.0
2010-03-05 12:30:00,38.89,38.9,38.87,38.88,19600.0,20.6391,20.6444,20.6285,20.6338,19600.0
2010-03-05 12:40:00,38.88,38.92,38.86,38.88,22900.0,20.6338,20.6551,20.6232,20.6338,22900.0
2010-03-05 12:50:00,38.87,38.92,38.87,38.92,14800.0,20.6285,20.6551,20.6285,20.6551,14800.0
2010-03-05 13:00:00,38.91,38.91,38.86,38.86,18400.0,20.6497,20.6497,20.6232,20.6232,18400.0
2010-03-05 13:10:00,38.86,38.91,38.86,38.91,11900.0,20.6232,20.6497,20.6232,20.6497,11900.0
2010-03-05 13:20:00,38.9,38.92,38.9,38.91,18300.0,20.6444,20.6551,20.6444,20.6497,18300.0
2010-03-05 13:30:00,38.91,38.92,38.9,38.91,16700.0,20.6497,20.6551,20.6444,20.6497,16700.0
2010-03-05 13:40:00,38.91,38.93,38.9,38.92,29500.0,20.6497,20.6604,20.6444,20.6551,29500.0
2010-03-05 13:50:00,38.93,38.95,38.91,38.94,21500.0,20.6604,20.671,20.6497,20.6657,21500.0
2010-03-05 14:00:00,38.94,38.98,38.93,38.97,30500.0,20.6657,20.6869,20.6604,20.6816,30500.0
2010-03-05 14:10:00,38.96,38.96,38.9,38.9,22400.0,20.6763,20.6763,20.6444,20.6444,22400.0
2010-03-05 14:20:00,38.91,38.98,38.91,38.97,32200.0,20.6497,20.6869,20.6497,20.6816,32200.0
2010-03-05 14:30:00,38.97,38.99,38.96,38.98,41500.0,20.6816,20.6922,20.6763,20.6869,41500.0
2010-03-05 14:40:00,38.98,39.08,38.98,39.08,94100.0,20.6869,20.74,20.6869,20.74,94100.0
2010-03-05 14:50:00,39.07,39.08,39.03,39.07,42100.0,20.7347,20.74,20.7134,20.7347,42100.0
2010-03-05 15:00:00,39.08,39.15,39.08,39.08,120500.0,20.74,20.7771,20.74,20.74,120500.0
2010-03-05 15:10:00,39.07,39.08,39.04,39.06,33100.0,20.7347,20.74,20.7187,20.7294,33100.0
2010-03-05 15:20:00,39.06,39.06,38.96,39.0,50900.0,20.7294,20.7294,20.6763,20.6975,50900.0
2010-03-05 15:30:00,39.01,39.06,39.01,39.03,60700.0,20.7028,20.7294,20.7028,20.7134,60700.0
2010-03-05 15:40:00,39.01,39.08,39.0,39.06,87600.0,20.7028,20.74,20.6975,20.7294,87600.0
2010-03-05 15:50:00,39.06,39.12,39.05,39.1,265700.0,20.7294,20.7612,20.724,20.7506,265700.0
2010-03-08 09:30:00,39.11,39.14,39.02,39.11,33900.0,20.7559,20.7718,20.7081,20.7559,33900.0
2010-03-08 09:40:00,39.15,39.19,39.02,39.02,40400.0,20.7771,20.7983,20.7081,20.7081,40400.0
2010-03-08 09:50:00,39.02,39.07,38.98,39.01,29000.0,20.7081,20.7347,20.6869,20.7028,29000.0
2010-03-08 10:00:00,39.02,39.12,39.01,39.09,28600.0,20.7081,20.7612,20.7028,20.7453,28600.0
2010-03-08 10:10:00,39.08,39.13,39.07,39.12,27100.0,20.74,20.7665,20.7347,20.7612,27100.0
2010-03-08 10:20:00,39.12,39.12,39.05,39.06,23200.0,20.7612,20.7612,20.724,20.7294,23200.0
2010-03-08 10:30:00,39.06,39.07,38.98,39.03,40600.0,20.7294,20.7347,20.6869,20.7134,40600.0
2010-03-08 10:40:00,39.03,39.07,38.99,39.06,56900.0,20.7134,20.7347,20.6922,20.7294,56900.0
2010-03-08 10:50:00,39.07,39.12,39.05,39.09,40000.0,20.7347,20.7612,20.724,20.7453,40000.0
2010-03-08 11:00:00,39.09,39.1,39.06,39.09,19200.0,20.7453,20.7506,20.7294,20.7453,19200.0
2010-03-08 11:10:00,39.09,39.13,39.04,39.04,29600.0,20.7453,20.7665,20.7187,20.7187,29600.0
2010-03-08 11:20:00,39.05,39.07,38.99,39.06,36700.0,20.724,20.7347,20.6922,20.7294,36700.0
2010-03-08 11:30:00,39.06,39.09,39.05,39.05,20200.0,20.7294,20.7453,20.724,20.724,20200.0
2010-03-08 11:40:00,39.05,39.06,39.04,39.04,14400.0,20.724,20.7294,20.7187,20.7187,14400.0
2010-03-08 11:50:00,39.04,39.05,39.0,39.01,19400.0,20.7187,20.724,20.6975,20.7028,19400.0
2010-03-08 12:00:00,39.01,39.05,39.0,39.04,38500.0,20.7028,20.724,20.6975,20.7187,38500.0
2010-03-08 12:10:00,39.04,39.04,38.98,38.98,29300.0,20.7187,20.7187,20.6869,20.6869,29300.0
2010-03-08 12:20:00,38.99,38.99,38.95,38.97,39000.0,20.6922,20.6922,20.671,20.6816,39000.0
2010-03-08 12:30:00,38.97,38.98,38.95,38.96,35000.0,20.6816,20.6869,20.671,20.6763,35000.0
2010-03-08 12:40:00,38.96,38.98,38.91,38.97,53100.0,20.6763,20.6869,20.6497,20.6816,53100.0
2010-03-08 12:50:00,38.98,39.02,38.96,39.02,61600.0,20.6869,20.7081,20.6763,20.7081,61600.0
2010-03-08 13:00:00,39.02,39.05,39.01,39.03,44500.0,20.7081,20.724,20.7028,20.7134,44500.0
2010-03-08 13:10:00,39.02,39.05,39.02,39.04,18700.0,20.7081,20.724,20.7081,20.7187,18700.0
2010-03-08 13:20:00,39.03,39.07,39.03,39.06,16400.0,20.7134,20.7347,20.7134,20.7294,16400.0
2010-03-08 13:30:00,39.06,39.07,39.03,39.04,18900.0,20.7294,20.7347,20.7134,20.7187,18900.0
2010-03-08 13:40:00,39.04,39.07,39.01,39.03,22600.0,20.7187,20.7347,20.7028,20.7134,22600.0
2010-03-08 13:50:00,39.02,39.07,39.01,39.02,27300.0,20.7081,20.7347,20.7028,20.7081,27300.0
2010-03-08 14:00:00,39.02,39.05,38.99,39.02,42100.0,20.7081,20.724,20.6922,20.7081,42100.0
2010-03-08 14:10:00,39.01,39.03,39.0,39.01,17800.0,20.7028,20.7134,20.6975,20.7028,17800.0
2010-03-08 14:20:00,39.01,39.05,38.99,39.05,19600.0,20.7028,20.724,20.6922,20.724,19600.0
2010-03-08 14:30:00,39.05,39.08,39.05,39.05,24400.0,20.724,20.74,20.724,20.724,24400.0
2010-03-08 14:40:00,39.05,39.05,39.0,39.02,29100.0,20.724,20.724,20.6975,20.7081,29100.0
2010-03-08 14:50:00,39.02,39.04,39.02,39.04,23400.0,20.7081,20.7187,20.7081,20.7187,23400.0
2010-03-08 15:00:00,39.03,39.04,38.99,39.01,45200.0,20.7134,20.7187,20.6922,20.7028,45200.0
2010-03-08 15:10:00,39.01,39.04,38.99,39.01,45900.0,20.7028,20.7187,20.6922,20.7028,45900.0
2010-03-08 15:20:00,39.01,39.05,39.01,39.04,31300.0,20.7028,20.724,20.7028,20.7187,31300.0
2010-03-08 15:30:00,39.04,39.07,39.0,39.07,53100.0,20.7187,20.7347,20.6975,20.7347,53100.0
2010-03-08 15:40:00,39.07,39.11,39.05,39.11,139700.0,20.7347,20.7559,20.724,20.7559,139700.0
2010-03-08 15:50:00,39.11,39.11,39.05,39.07,111600.0,20.7559,20.7559,20.724,20.7347,111600.0
2010-03-09 09:30:00,39.06,39.11,38.91,39.1,55100.0,20.7294,20.7559,20.6497,20.7506,55100.0
2010-03-09 09:40:00,39.11,39.14,39.09,39.12,61600.0,20.7559,20.7718,20.7453,20.7612,61600.0
2010-03-09 09:50:00,39.11,39.12,39.03,39.08,63200.0,20.7559,20.7612,20.7134,20.74,63200.0
2010-03-09 10:00:00,39.08,39.19,39.05,39.19,103100.0,20.74,20.7983,20.724,20.7983,103100.0
2010-03-09 10:10:00,39.19,39.28,39.19,39.24,58500.0,20.7983,20.8461,20.7983,20.8249,58500.0
2010-03-09 10:20:00,39.23,39.35,39.23,39.31,111500.0,20.8196,20.8833,20.8196,20.862,111500.0
2010-03-09 10:30:00,39.31,39.33,39.31,39.31,50900.0,20.862,20.8726,20.862,20.862,50900.0
2010-03-09 10:40:00,39.31,39.33,39.3,39.31,77900.0,20.862,20.8726,20.8567,20.862,77900.0
2010-03-09 10:50:00,39.31,39.32,39.21,39.24,61000.0,20.862,20.8673,20.809,20.8249,61000.0
2010-03-09 11:00:00,39.25,39.28,39.23,39.27,65900.0,20.8302,20.8461,20.8196,20.8408,65900.0
2010-03-09 11:10:00,39.27,39.3,39.25,39.26,29800.0,20.8408,20.8567,20.8302,20.8355,29800.0
2010-03-09 11:20:00,39.26,39.26,39.17,39.17,42300.0,20.8355,20.8355,20.7877,20.7877,42300.0
2010-03-09 11:30:00,39.17,39.23,39.12,39.21,51300.0,20.7877,20.8196,20.7612,20.809,51300.0
2010-03-09 11:40:00,39.2,39.23,39.18,39.19,38200.0,20.8036,20.8196,20.793,20.7983,38200.0
2010-03-09 11:50:00,39.18,39.23,39.18,39.2,23100.0,20.793,20.8196,20.793,20.8036,23100.0
2010-03-09 12:00:00,39.19,39.19,39.16,39.17,29300.0,20.7983,20.7983,20.7824,20.7877,29300.0
2010-03-09 12:10:00,39.16,39.2,39.16,39.2,20200.0,20.7824,20.8036,20.7824,20.8036,20200.0
2010-03-09 12:20:00,39.19,39.25,39.19,39.2,38100.0,20.7983,20.8302,20.7983,20.8036,38100.0
2010-03-09 12:30:00,39.2,39.21,39.17,39.2,27700.0,20.8036,20.809,20.7877,20.8036,27700.0
2010-03-09 12:40:00,39.2,39.23,39.19,39.23,32900.0,20.8036,20.8196,20.7983,20.8196,32900.0
2010-03-09 12:50:00,39.23,39.27,39.2,39.27,22300.0,20.8196,20.8408,20.8036,20.8408,22300.0
2010-03-09 13:00:00,39.26,39.27,39.23,39.27,24500.0,20.8355,20.8408,20.8196,20.8408,24500.0
2010-03-09 13:10:00,39.26,39.3,39.25,39.28,36300.0,20.8355,20.8567,20.8302,20.8461,36300.0
2010-03-09 13:20:00,39.28,39.28,39.2,39.22,24100.0,20.8461,20.8461,20.8036,20.8143,24100.0
2010-03-09 13:30:00,39.22,39.25,39.21,39.21,13100.0,20.8143,20.8302,20.809,20.809,13100.0
2010-03-09 13:40:00,39.21,39.24,39.19,39.23,68400.0,20.809,20.8249,20.7983,20.8196,68400.0
2010-03-09 13:50:00,39.23,39.24,39.18,39.19,169600.0,20.8196,20.8249,20.793,20.7983,169600.0
2010-03-09 14:00:00,39.18,39.26,39.18,39.24,16900.0,20.793,20.8355,20.793,20.8249,16900.0
2010-03-09 14:10:00,39.24,39.28,39.23,39.27,20100.0,20.8249,20.8461,20.8196,20.8408,20100.0
2010-03-09 14:20:00,39.27,39.3,39.24,39.3,41700.0,20.8408,20.8567,20.8249,20.8567,41700.0
2010-03-09 14:30:00,39.3,39.34,39.28,39.33,75700.0,20.8567,20.8779,20.8461,20.8726,75700.0
2010-03-09 14:40:00,39.33,39.33,39.28,39.32,43100.0,20.8726,20.8726,20.8461,20.8673,43100.0
2010-03-09 14:50:00,39.31,39.32,39.26,39.29,58300.0,20.862,20.8673,20.8355,20.8514,58300.0
2010-03-09 15:00:00,39.3,39.33,39.29,39.3,59000.0,20.8567,20.8726,20.8514,20.8567,59000.0
2010-03-09 15:10:00,39.3,39.31,39.21,39.24,107400.0,20.8567,20.862,20.809,20.8249,107400.0
2010-03-09 15:20:00,39.24,39.24,39.18,39.21,125800.0,20.8249,20.8249,20.793,20.809,125800.0
2010-03-09 15:30:00,39.21,39.24,39.19,39.22,88400.0,20.809,20.8249,20.7983,20.8143,88400.0
2010-03-09 15:40:00,39.22,39.24,39.21,39.22,137200.0,20.8143,20.8249,20.809,20.8143,137200.0
2010-03-09 15:50:00,39.22,39.24,39.18,39.21,272800.0,20.8143,20.8249,20.793,20.809,272800.0
2010-03-10 09:30:00,39.3,39.38,39.24,39.33,78100.0,20.8567,20.8992,20.8249,20.8726,78100.0
2010-03-10 09:40:00,39.34,39.43,39.33,39.39,70800.0,20.8779,20.9257,20.8726,20.9045,70800.0
2010-03-10 09:50:00,39.4,39.45,39.34,39.37,71300.0,20.9098,20.9363,20.8779,20.8939,71300.0
2010-03-10 10:00:00,39.38,39.45,39.35,39.44,52400.0,20.8992,20.9363,20.8833,20.931,52400.0
2010-03-10 10:10:00,39.43,39.46,39.4,39.46,67800.0,20.9257,20.9416,20.9098,20.9416,67800.0
2010-03-10 10:20:00,39.46,39.48,39.43,39.46,76100.0,20.9416,20.9522,20.9257,20.9416,76100.0
2010-03-10 10:30:00,39.46,39.49,39.42,39.42,65200.0,20.9416,20.9576,20.9204,20.9204,65200.0
2010-03-10 10:40:00,39.42,39.42,39.36,39.36,60900.0,20.9204,20.9204,20.8886,20.8886,60900.0
2010-03-10 10:50:00,39.36,39.39,39.32,39.37,38300.0,20.8886,20.9045,20.8673,20.8939,38300.0
2010-03-10 11:00:00,39.38,39.45,39.37,39.44,55700.0,20.8992,20.9363,20.8939,20.931,55700.0
2010-03-10 11:10:00,39.44,39.44,39.36,39.38,30900.0,20.931,20.931,20.8886,20.8992,30900.0
2010-03-10 11:20:00,39.37,39.42,39.37,39.4,29800.0,20.8939,20.9204,20.8939,20.9098,29800.0
2010-03-10 11:30:00,39.39,39.4,39.33,39.34,182600.0,20.9045,20.9098,20.8726,20.8779,182600.0
2010-03-10 11:40:00,39.34,39.34,39.22,39.22,64300.0,20.8779,20.8779,20.8143,20.8143,64300.0
2010-03-10 11:50:00,39.22,39.26,39.2,39.24,24700.0,20.8143,20.8355,20.8036,20.8249,24700.0
2010-03-10 12:00:00,39.24,39.28,39.19,39.19,37200.0,20.8249,20.8461,20.7983,20.7983,37200.0
2010-03-10 12:10:00,39.19,39.26,39.17,39.25,54000.0,20.7983,20.8355,20.7877,20.8302,54000.0
2010-03-10 12:20:00,39.25,39.28,39.16,39.16,33300.0,20.8302,20.8461,20.7824,20.7824,33300.0
2010-03-10 12:30:00,39.16,39.25,39.11,39.25,55300.0,20.7824,20.8302,20.7559,20.8302,55300.0
2010-03-10 12:40:00,39.25,39.25,39.19,39.24,27900.0,20.8302,20.8302,20.7983,20.8249,27900.0
2010-03-10 12:50:00,39.24,39.26,39.2,39.23,42400.0,20.8249,20.8355,20.8036,20.8196,42400.0
2010-03-10 13:00:00,39.22,39.24,39.2,39.22,21800.0,20.8143,20.8249,20.8036,20.8143,21800.0
2010-03-10 13:10:00,39.23,39.31,39.2,39.28,37400.0,20.8196,20.862,20.8036,20.8461,37400.0
2010-03-10 13:20:00,39.29,39.3,39.22,39.22,26600.0,20.8514,20.8567,20.8143,20.8143,26600.0
2010-03-10 13:30:00,39.22,39.24,39.2,39.23,29100.0,20.8143,20.8249,20.8036,20.8196,29100.0
2010-03-10 13:40:00,39.22,39.28,39.21,39.23,30300.0,20.8143,20.8461,20.809,20.8196,30300.0
2010-03-10 13:50:00,39.23,39.24,39.17,39.21,30500.0,20.8196,20.8249,20.7877,20.809,30500.0
2010-03-10 14:00:00,39.22,39.29,39.19,39.28,67800.0,20.8143,20.8514,20.7983,20.8461,67800.0
2010-03-10 14:10:00,39.29,39.32,39.27,39.28,54300.0,20.8514,20.8673,20.8408,20.8461,54300.0
2010-03-10 14:20:00,39.28,39.3,39.28,39.3,36700.0,20.8461,20.8567,20.8461,20.8567,36700.0
2010-03-10 14:30:00,39.3,39.31,39.27,39.29,50400.0,20.8567,20.862,20.8408,20.8514,50400.0
2010-03-10 14:40:00,39.29,39.39,39.29,39.39,213900.0,20.8514,20.9045,20.8514,20.9045,213900.0
2010-03-10 14:50:00,39.38,39.43,39.36,39.41,100500.0,20.8992,20.9257,20.8886,20.9151,100500.0
2010-03-10 15:00:00,39.41,39.43,39.31,39.4,117100.0,20.9151,20.9257,20.862,20.9098,117100.0
2010-03-10 15:10:00,39.4,39.44,39.4,39.4,47200.0,20.9098,20.931,20.9098,20.9098,47200.0
2010-03-10 15:20:00,39.41,39.43,39.32,39.32,87400.0,20.9151,20.9257,20.8673,20.8673,87400.0
2010-03-10 15:30:00,39.32,39.35,39.28,39.32,175800.0,20.8673,20.8833,20.8461,20.8673,175800.0
2010-03-10 15:40:00,39.32,39.34,39.27,39.33,185500.0,20.8673,20.8779,20.8408,20.8726,185500.0
2010-03-10 15:50:00,39.34,39.41,39.34,39.37,203400.0,20.8779,20.9151,20.8779,20.8939,203400.0
2010-03-11 09:30:00,39.26,39.39,39.22,39.23,54000.0,20.8355,20.9045,20.8143,20.8196,54000.0
2010-03-11 09:40:00,39.22,39.34,39.21,39.27,84600.0,20.8143,20.8779,20.809,20.8408,84600.0
2010-03-11 09:50:00,39.27,39.28,39.14,39.26,50500.0,20.8408,20.8461,20.7718,20.8355,50500.0
2010-03-11 10:00:00,39.28,39.42,39.26,39.38,83600.0,20.8461,20.9204,20.8355,20.8992,83600.0
2010-03-11 10:10:00,39.38,39.4,39.32,39.37,27300.0,20.8992,20.9098,20.8673,20.8939,27300.0
2010-03-11 10:20:00,39.37,39.42,39.36,39.39,36900.0,20.8939,20.9204,20.8886,20.9045,36900.0
2010-03-11 10:30:00,39.4,39.44,39.35,39.36,29200.0,20.9098,20.931,20.8833,20.8886,29200.0
2010-03-11 10:40:00,39.35,39.36,39.3,39.33,39500.0,20.8833,20.8886,20.8567,20.8726,39500.0
2010-03-11 10:50:00,39.33,39.37,39.3,39.3,33400.0,20.8726,20.8939,20.8567,20.8567,33400.0
2010-03-11 11:00:00,39.32,39.33,39.3,39.33,18400.0,20.8673,20.8726,20.8567,20.8726,18400.0
2010-03-11 11:10:00,39.33,39.33,39.3,39.3,24700.0,20.8726,20.8726,20.8567,20.8567,24700.0
2010-03-11 11:20:00,39.3,39.33,39.3,39.3,26000.0,20.8567,20.8726,20.8567,20.8567,26000.0
2010-03-11 11:30:00,39.3,39.38,39.3,39.36,61100.0,20.8567,20.8992,20.8567,20.8886,61100.0
2010-03-11 11:40:00,39.36,39.39,39.34,39.39,39700.0,20.8886,20.9045,20.8779,20.9045,39700.0
2010-03-11 11:50:00,39.39,39.41,39.37,39.4,17900.0,20.9045,20.9151,20.8939,20.9098,17900.0
2010-03-11 12:00:00,39.39,39.45,39.39,39.43,36800.0,20.9045,20.9363,20.9045,20.9257,36800.0
2010-03-11 12:10:00,39.43,39.43,39.32,39.34,47700.0,20.9257,20.9257,20.8673,20.8779,47700.0
2010-03-11 12:20:00,39.34,39.39,39.32,39.33,28700.0,20.8779,20.9045,20.8673,20.8726,28700.0
2010-03-11 12:30:00,39.33,39.37,39.31,39.37,17900.0,20.8726,20.8939,20.862,20.8939,17900.0
2010-03-11 12:40:00,39.37,39.42,39.37,39.4,26400.0,20.8939,20.9204,20.8939,20.9098,26400.0
2010-03-11 12:50:00,39.4,39.42,39.38,39.41,19600.0,20.9098,20.9204,20.8992,20.9151,19600.0
2010-03-11 13:00:00,39.41,39.44,39.4,39.43,26100.0,20.9151,20.931,20.9098,20.9257,26100.0
2010-03-11 13:10:00,39.43,39.44,39.42,39.42,15100.0,20.9257,20.931,20.9204,20.9204,15100.0
2010-03-11 13:20:00,39.42,39.44,39.42,39.43,6700.0,20.9204,20.931,20.9204,20.9257,6700.0
2010-03-11 13:30:00,39.43,39.46,39.43,39.45,18800.0,20.9257,20.9416,20.9257,20.9363,18800.0
2010-03-11 13:40:00,39.45,39.49,39.44,39.47,28000.0,20.9363,20.9576,20.931,20.9469,28000.0
2010-03-11 13:50:00,39.48,39.5,39.47,39.49,21800.0,20.9522,20.9629,20.9469,20.9576,21800.0
2010-03-11 14:00:00,39.48,39.49,39.4,39.42,49900.0,20.9522,20.9576,20.9098,20.9204,49900.0
2010-03-11 14:10:00,39.44,39.47,39.4,39.45,27700.0,20.931,20.9469,20.9098,20.9363,27700.0
2010-03-11 14:20:00,39.46,39.46,39.43,39.45,16900.0,20.9416,20.9416,20.9257,20.9363,16900.0
2010-03-11 14:30:00,39.44,39.49,39.44,39.49,34100.0,20.931,20.9576,20.931,20.9576,34100.0
2010-03-11 14:40:00,39.48,39.48,39.45,39.45,22800.0,20.9522,20.9522,20.9363,20.9363,22800.0
2010-03-11 14:50:00,39.45,39.47,39.44,39.45,18700.0,20.9363,20.9469,20.931,20.9363,18700.0
2010-03-11 15:00:00,39.44,39.5,39.44,39.5,38300.0,20.931,20.9629,20.931,20.9629,38300.0
2010-03-11 15:10:00,39.5,39.59,39.49,39.54,70500.0,20.9629,21.0106,20.9576,20.9841,70500.0
2010-03-11 15:20:00,39.54,39.55,39.5,39.54,31400.0,20.9841,20.9894,20.9629,20.9841,31400.0
2010-03-11 15:30:00,39.54,39.54,39.46,39.48,90800.0,20.9841,20.9841,20.9416,20.9522,90800.0
2010-03-11 15:40:00,39.49,39.59,39.49,39.58,73300.0,20.9576,21.0106,20.9576,21.0053,73300.0
2010-03-11 15:50:00,39.59,39.65,39.58,39.62,189500.0,21.0106,21.0425,21.0053,21.0265,189500.0
2010-03-12 09:30:00,39.84,39.89,39.64,39.65,93900.0,21.1433,21.1698,21.0372,21.0425,93900.0
2010-03-12 09:40:00,39.65,39.73,39.65,39.71,61000.0,21.0425,21.0849,21.0425,21.0743,61000.0
2010-03-12 09:50:00,39.72,39.82,39.72,39.79,105700.0,21.0796,21.1327,21.0796,21.1168,105700.0
2010-03-12 10:00:00,39.79,39.84,39.75,39.81,135800.0,21.1168,21.1433,21.0955,21.1274,135800.0
2010-03-12 10:10:00,39.81,39.82,39.71,39.77,147300.0,21.1274,21.1327,21.0743,21.1062,147300.0
2010-03-12 10:20:00,39.77,39.81,39.74,39.81,105000.0,21.1062,21.1274,21.0902,21.1274,105000.0
2010-03-12 10:30:00,39.81,39.9,39.79,39.88,88300.0,21.1274,21.1751,21.1168,21.1645,88300.0
2010-03-12 10:40:00,39.89,39.89,39.78,39.79,80200.0,21.1698,21.1698,21.1115,21.1168,80200.0
2010-03-12 10:50:00,39.79,39.84,39.74,39.76,152000.0,21.1168,21.1433,21.0902,21.1008,152000.0
2010-03-12 11:00:00,39.76,39.79,39.73,39.76,66600.0,21.1008,21.1168,21.0849,21.1008,66600.0
2010-03-12 11:10:00,39.77,39.85,39.75,39.82,69500.0,21.1062,21.1486,21.0955,21.1327,69500.0
2010-03-12 11:20:00,39.81,39.86,39.79,39.81,43300.0,21.1274,21.1539,21.1168,21.1274,43300.0
2010-03-12 11:30:00,39.81,39.81,39.73,39.73,56100.0,21.1274,21.1274,21.0849,21.0849,56100.0
2010-03-12 11:40:00,39.73,39.76,39.68,39.74,213600.0,21.0849,21.1008,21.0584,21.0902,213600.0
2010-03-12 11:50:00,39.75,39.76,39.65,39.65,190700.0,21.0955,21.1008,21.0425,21.0425,190700.0
2010-03-12 12:00:00,39.65,39.65,39.6,39.64,80700.0,21.0425,21.0425,21.0159,21.0372,80700.0
2010-03-12 12:10:00,39.64,39.69,39.64,39.69,53500.0,21.0372,21.0637,21.0372,21.0637,53500.0
2010-03-12 12:20:00,39.68,39.69,39.63,39.65,61100.0,21.0584,21.0637,21.0319,21.0425,61100.0
2010-03-12 12:30:00,39.66,39.67,39.56,39.57,71300.0,21.0478,21.0531,20.9947,21.0,71300.0
2010-03-12 12:40:00,39.57,39.62,39.55,39.62,60700.0,21.0,21.0265,20.9894,21.0265,60700.0
2010-03-12 12:50:00,39.62,39.65,39.59,39.65,58300.0,21.0265,21.0425,21.0106,21.0425,58300.0
2010-03-12 13:00:00,39.65,39.71,39.65,39.68,35100.0,21.0425,21.0743,21.0425,21.0584,35100.0
2010-03-12 13:10:00,39.68,39.73,39.65,39.72,39300.0,21.0584,21.0849,21.0425,21.0796,39300.0
2010-03-12 13:20:00,39.72,39.74,39.71,39.74,21000.0,21.0796,21.0902,21.0743,21.0902,21000.0
2010-03-12 13:30:00,39.74,39.8,39.74,39.78,51900.0,21.0902,21.1221,21.0902,21.1115,51900.0
2010-03-12 13:40:00,39.78,39.83,39.78,39.8,38800.0,21.1115,21.138,21.1115,21.1221,38800.0
2010-03-12 13:50:00,39.8,39.81,39.72,39.78,43800.0,21.1221,21.1274,21.0796,21.1115,43800.0
2010-03-12 14:00:00,39.78,39.85,39.77,39.82,40900.0,21.1115,21.1486,21.1062,21.1327,40900.0
2010-03-12 14:10:00,39.82,39.83,39.8,39.81,25900.0,21.1327,21.138,21.1221,21.1274,25900.0
2010-03-12 14:20:00,39.82,39.84,39.78,39.83,27900.0,21.1327,21.1433,21.1115,21.138,27900.0
2010-03-12 14:30:00,39.82,39.84,39.8,39.8,36500.0,21.1327,21.1433,21.1221,21.1221,36500.0
2010-03-12 14:40:00,39.81,39.83,39.76,39.81,40500.0,21.1274,21.138,21.1008,21.1274,40500.0
2010-03-12 14:50:00,39.81,39.82,39.77,39.81,108800.0,21.1274,21.1327,21.1062,21.1274,108800.0
2010-03-12 15:00:00,39.8,39.8,39.76,39.77,46000.0,21.1221,21.1221,21.1008,21.1062,46000.0
2010-03-12 15:10:00,39.77,39.8,39.75,39.76,59000.0,21.1062,21.1221,21.0955,21.1008,59000.0
2010-03-12 15:20:00,39.76,39.76,39.71,39.71,87000.0,21.1008,21.1008,21.0743,21.0743,87000.0
2010-03-12 15:30:00,39.71,39.75,39.7,39.74,142600.0,21.0743,21.0955,21.069,21.0902,142600.0
2010-03-12 15:40:00,39.73,39.76,39.67,39.68,230200.0,21.0849,21.1008,21.0531,21.0584,230200.0
2010-03-12 15:50:00,39.68,39.71,39.67,39.7,147800.0,21.0584,21.0743,21.0531,21.069,147800.0
2010-03-15 09:30:00,40.26,40.29,39.77,39.91,480900.0,21.3662,21.3821,21.1062,21.1804,480900.0
2010-03-15 09:40:00,39.92,40.02,39.9,39.96,323700.0,21.1858,21.2388,21.1751,21.207,323700.0
2010-03-15 09:50:00,39.97,40.02,39.9,39.9,162000.0,21.2123,21.2388,21.1751,21.1751,162000.0
2010-03-15 10:00:00,39.91,39.97,39.87,39.95,108500.0,21.1804,21.2123,21.1592,21.2017,108500.0
2010-03-15 10:10:00,39.94,39.96,39.88,39.95,205000.0,21.1964,21.207,21.1645,21.2017,205000.0
2010-03-15 10:20:00,39.95,39.96,39.89,39.92,101600.0,21.2017,21.207,21.1698,21.1858,101600.0
2010-03-15 10:30:00,39.93,39.98,39.88,39.9,139500.0,21.1911,21.2176,21.1645,21.1751,139500.0
2010-03-15 10:40:00,39.89,39.91,39.78,39.79,96600.0,21.1698,21.1804,21.1115,21.1168,96600.0
2010-03-15 10:50:00,39.79,39.8,39.72,39.74,129300.0,21.1168,21.1221,21.0796,21.0902,129300.0
2010-03-15 11:00:00,39.75,39.75,39.71,39.71,139300.0,21.0955,21.0955,21.0743,21.0743,139300.0
2010-03-15 11:10:00,39.71,39.73,39.63,39.63,124100.0,21.0743,21.0849,21.0319,21.0319,124100.0
2010-03-15 11:20:00,39.64,39.64,39.55,39.59,207600.0,21.0372,21.0372,20.9894,21.0106,207600.0
2010-03-15 11:30:00,39.59,39.74,39.57,39.74,68100.0,21.0106,21.0902,21.0,21.0902,68100.0
2010-03-15 11:40:00,39.75,39.76,39.7,39.73,93300.0,21.0955,21.1008,21.069,21.0849,93300.0
2010-03-15 11:50:00,39.72,39.75,39.68,39.75,34500.0,21.0796,21.0955,21.0584,21.0955,34500.0
2010-03-15 12:00:00,39.74,39.74,39.67,39.7,27200.0,21.0902,21.0902,21.0531,21.069,27200.0
2010-03-15 12:10:00,39.71,39.72,39.69,39.7,23300.0,21.0743,21.0796,21.0637,21.069,23300.0
2010-03-15 12:20:00,39.7,39.74,39.69,39.72,26300.0,21.069,21.0902,21.0637,21.0796,26300.0
2010-03-15 12:30:00,39.71,39.72,39.67,39.71,18800.0,21.0743,21.0796,21.0531,21.0743,18800.0
2010-03-15 12:40:00,39.72,39.75,39.71,39.75,27000.0,21.0796,21.0955,21.0743,21.0955,27000.0
2010-03-15 12:50:00,39.75,39.77,39.74,39.74,57600.0,21.0955,21.1062,21.0902,21.0902,57600.0
2010-03-15 13:00:00,39.74,39.75,39.72,39.73,19400.0,21.0902,21.0955,21.0796,21.0849,19400.0
2010-03-15 13:10:00,39.74,39.75,39.68,39.71,170000.0,21.0902,21.0955,21.0584,21.0743,170000.0
2010-03-15 13:20:00,39.7,39.72,39.67,39.68,25700.0,21.069,21.0796,21.0531,21.0584,25700.0
2010-03-15 13:30:00,39.68,39.7,39.67,39.68,23100.0,21.0584,21.069,21.0531,21.0584,23100.0
2010-03-15 13:40:00,39.67,39.7,39.65,39.69,31500.0,21.0531,21.069,21.0425,21.0637,31500.0
2010-03-15 13:50:00,39.7,39.7,39.59,39.6,82200.0,21.069,21.069,21.0106,21.0159,82200.0
2010-03-15 14:00:00,39.6,39.62,39.51,39.52,112800.0,21.0159,21.0265,20.9682,20.9735,112800.0
2010-03-15 14:10:00,39.52,39.55,39.5,39.51,147100.0,20.9735,20.9894,20.9629,20.9682,147100.0
2010-03-15 14:20:00,39.52,39.52,39.48,39.49,58900.0,20.9735,20.9735,20.9522,20.9576,58900.0
2010-03-15 14:30:00,39.49,39.51,39.49,39.5,73000.0,20.9576,20.9682,20.9576,20.9629,73000.0
2010-03-15 14:40:00,39.5,39.6,39.5,39.59,71800.0,20.9629,21.0159,20.9629,21.0106,71800.0
2010-03-15 14:50:00,39.59,39.64,39.58,39.59,48900.0,21.0106,21.0372,21.0053,21.0106,48900.0
2010-03-15 15:00:00,39.58,39.61,39.57,39.58,54500.0,21.0053,21.0212,21.0,21.0053,54500.0
2010-03-15 15:10:00,39.58,39.61,39.55,39.59,118300.0,21.0053,21.0212,20.9894,21.0106,118300.0
2010-03-15 15:20:00,39.6,39.68,39.59,39.68,97700.0,21.0159,21.0584,21.0106,21.0584,97700.0
2010-03-15 15:30:00,39.68,39.71,39.67,39.67,137900.0,21.0584,21.0743,21.0531,21.0531,137900.0
2010-03-15 15:40:00,39.67,39.71,39.67,39.69,196600.0,21.0531,21.0743,21.0531,21.0637,196600.0
2010-03-15 15:50:00,39.7,39.72,39.68,39.69,222100.0,21.069,21.0796,21.0584,21.0637,222100.0
2010-03-16 09:30:00,40.16,40.16,39.91,39.97,184900.0,21.3131,21.3131,21.1804,21.2123,184900.0
2010-03-16 09:40:00,39.97,40.03,39.84,39.84,362700.0,21.2123,21.2441,21.1433,21.1433,362700.0
2010-03-16 09:50:00,39.83,39.84,39.79,39.82,125300.0,21.138,21.1433,21.1168,21.1327,125300.0
2010-03-16 10:00:00,39.83,39.85,39.8,39.81,108600.0,21.138,21.1486,21.1221,21.1274,108600.0
2010-03-16 10:10:00,39.81,39.86,39.79,39.86,106400.0,21.1274,21.1539,21.1168,21.1539,106400.0
2010-03-16 10:20:00,39.85,39.86,39.79,39.85,67400.0,21.1486,21.1539,21.1168,21.1486,67400.0
2010-03-16 10:30:00,39.85,39.9,39.85,39.87,53300.0,21.1486,21.1751,21.1486,21.1592,53300.0
2010-03-16 10:40:00,39.88,39.88,39.81,39.85,70200.0,21.1645,21.1645,21.1274,21.1486,70200.0
2010-03-16 10:50:00,39.85,39.96,39.85,39.9,167700.0,21.1486,21.207,21.1486,21.1751,167700.0
2010-03-16 11:00:00,39.91,40.0,39.88,40.0,93100.0,21.1804,21.2282,21.1645,21.2282,93100.0
2010-03-16 11:10:00,40.0,40.01,39.97,40.0,77900.0,21.2282,21.2335,21.2123,21.2282,77900.0
2010-03-16 11:20:00,40.0,40.05,39.99,40.04,100600.0,21.2282,21.2547,21.2229,21.2494,100600.0
2010-03-16 11:30:00,40.04,40.1,39.99,40.1,61100.0,21.2494,21.2813,21.2229,21.2813,61100.0
2010-03-16 11:40:00,40.09,40.12,40.08,40.11,51300.0,21.276,21.2919,21.2707,21.2866,51300.0
2010-03-16 11:50:00,40.11,40.12,40.04,40.05,59200.0,21.2866,21.2919,21.2494,21.2547,59200.0
2010-03-16 12:00:00,40.04,40.05,40.02,40.02,21200.0,21.2494,21.2547,21.2388,21.2388,21200.0
2010-03-16 12:10:00,40.03,40.05,39.99,39.99,57400.0,21.2441,21.2547,21.2229,21.2229,57400.0
2010-03-16 12:20:00,39.99,40.01,39.97,40.01,75500.0,21.2229,21.2335,21.2123,21.2335,75500.0
2010-03-16 12:30:00,40.01,40.05,40.0,40.0,64000.0,21.2335,21.2547,21.2282,21.2282,64000.0
2010-03-16 12:40:00,40.01,40.04,39.98,40.04,51900.0,21.2335,21.2494,21.2176,21.2494,51900.0
2010-03-16 12:50:00,40.04,40.07,40.03,40.06,23300.0,21.2494,21.2654,21.2441,21.2601,23300.0
2010-03-16 13:00:00,40.06,40.06,39.99,39.99,54500.0,21.2601,21.2601,21.2229,21.2229,54500.0
2010-03-16 13:10:00,39.99,40.0,39.96,39.96,43800.0,21.2229,21.2282,21.207,21.207,43800.0
2010-03-16 13:20:00,39.96,39.97,39.95,39.95,32800.0,21.207,21.2123,21.2017,21.2017,32800.0
2010-03-16 13:30:00,39.96,39.96,39.85,39.86,88900.0,21.207,21.207,21.1486,21.1539,88900.0
2010-03-16 13:40:00,39.86,39.9,39.84,39.9,48600.0,21.1539,21.1751,21.1433,21.1751,48600.0
2010-03-16 13:50:00,39.9,39.95,39.83,39.89,58500.0,21.1751,21.2017,21.138,21.1698,58500.0
2010-03-16 14:00:00,39.88,39.88,39.74,39.74,103100.0,21.1645,21.1645,21.0902,21.0902,103100.0
2010-03-16 14:10:00,39.75,39.8,39.73,39.75,215000.0,21.0955,21.1221,21.0849,21.0955,215000.0
2010-03-16 14:20:00,39.75,39.82,39.74,39.81,229400.0,21.0955,21.1327,21.0902,21.1274,229400.0
2010-03-16 14:30:00,39.8,39.83,39.7,39.7,247500.0,21.1221,21.138,21.069,21.069,247500.0
2010-03-16 14:40:00,39.7,39.71,39.64,39.66,196800.0,21.069,21.0743,21.0372,21.0478,196800.0
2010-03-16 14:50:00,39.66,39.68,39.61,39.68,196700.0,21.0478,21.0584,21.0212,21.0584,196700.0
2010-03-16 15:00:00,39.68,39.73,39.67,39.69,220900.0,21.0584,21.0849,21.0531,21.0637,220900.0
2010-03-16 15:10:00,39.7,39.83,39.69,39.81,71200.0,21.069,21.138,21.0637,21.1274,71200.0
2010-03-16 15:20:00,39.81,39.87,39.81,39.85,128500.0,21.1274,21.1592,21.1274,21.1486,128500.0
2010-03-16 15:30:00,39.85,39.91,39.81,39.88,148700.0,21.1486,21.1804,21.1274,21.1645,148700.0
2010-03-16 15:40:00,39.89,39.92,39.85,39.89,165400.0,21.1698,21.1858,21.1486,21.1698,165400.0
2010-03-16 15:50:00,39.88,39.97,39.88,39.91,247600.0,21.1645,21.2123,21.1645,21.1804,247600.0
2010-03-17 09:30:00,40.01,40.01,39.92,39.96,130400.0,21.2335,21.2335,21.1858,21.207,130400.0
2010-03-17 09:40:00,39.96,40.02,39.95,40.0,127400.0,21.207,21.2388,21.2017,21.2282,127400.0
2010-03-17 09:50:00,39.99,40.1,39.97,40.1,98600.0,21.2229,21.2813,21.2123,21.2813,98600.0
2010-03-17 10:00:00,40.09,40.17,40.08,40.17,110900.0,21.276,21.3184,21.2707,21.3184,110900.0
2010-03-17 10:10:00,40.17,40.17,40.11,40.11,133300.0,21.3184,21.3184,21.2866,21.2866,133300.0
2010-03-17 10:20:00,40.12,40.12,40.05,40.05,62400.0,21.2919,21.2919,21.2547,21.2547,62400.0
2010-03-17 10:30:00,40.05,40.15,40.05,40.15,91200.0,21.2547,21.3078,21.2547,21.3078,91200.0
2010-03-17 10:40:00,40.15,40.2,40.13,40.16,132500.0,21.3078,21.3344,21.2972,21.3131,132500.0
2010-03-17 10:50:00,40.16,40.16,40.12,40.13,62000.0,21.3131,21.3131,21.2919,21.2972,62000.0
2010-03-17 11:00:00,40.14,40.2,40.14,40.17,162900.0,21.3025,21.3344,21.3025,21.3184,162900.0
2010-03-17 11:10:00,40.18,40.25,40.16,40.24,72900.0,21.3237,21.3609,21.3131,21.3556,72900.0
2010-03-17 11:20:00,40.23,40.28,40.22,40.24,178700.0,21.3503,21.3768,21.345,21.3556,178700.0
2010-03-17 11:30:00,40.25,40.28,40.18,40.18,221600.0,21.3609,21.3768,21.3237,21.3237,221600.0
2010-03-17 11:40:00,40.18,40.25,40.15,40.21,225400.0,21.3237,21.3609,21.3078,21.3397,225400.0
2010-03-17 11:50:00,40.21,40.28,40.21,40.23,110800.0,21.3397,21.3768,21.3397,21.3503,110800.0
2010-03-17 12:00:00,40.22,40.26,40.22,40.26,86000.0,21.345,21.3662,21.345,21.3662,86000.0
2010-03-17 12:10:00,40.26,40.26,40.2,40.24,98100.0,21.3662,21.3662,21.3344,21.3556,98100.0
2010-03-17 12:20:00,40.24,40.24,40.19,40.21,78500.0,21.3556,21.3556,21.329,21.3397,78500.0
2010-03-17 12:30:00,40.22,40.25,40.2,40.24,74500.0,21.345,21.3609,21.3344,21.3556,74500.0
2010-03-17 12:40:00,40.24,40.29,40.23,40.26,104500.0,21.3556,21.3821,21.3503,21.3662,104500.0
2010-03-17 12:50:00,40.27,40.3,40.26,40.29,140600.0,21.3715,21.3874,21.3662,21.3821,140600.0
2010-03-17 13:00:00,40.28,40.3,40.26,40.29,104500.0,21.3768,21.3874,21.3662,21.3821,104500.0
2010-03-17 13:10:00,40.29,40.34,40.29,40.34,172000.0,21.3821,21.4087,21.3821,21.4087,172000.0
2010-03-17 13:20:00,40.33,40.34,40.3,40.32,103400.0,21.4033,21.4087,21.3874,21.398,103400.0
2010-03-17 13:30:00,40.31,40.38,40.3,40.38,190100.0,21.3927,21.4299,21.3874,21.4299,190100.0
2010-03-17 13:40:00,40.38,40.39,40.35,40.35,139100.0,21.4299,21.4352,21.414,21.414,139100.0
2010-03-17 13:50:00,40.35,40.42,40.35,40.4,167000.0,21.414,21.4511,21.414,21.4405,167000.0
2010-03-17 14:00:00,40.41,40.43,40.41,40.43,67800.0,21.4458,21.4564,21.4458,21.4564,67800.0
2010-03-17 14:10:00,40.43,40.5,40.42,40.5,197500.0,21.4564,21.4936,21.4511,21.4936,197500.0
2010-03-17 14:20:00,40.49,40.58,40.49,40.58,184900.0,21.4883,21.536,21.4883,21.536,184900.0
2010-03-17 14:30:00,40.58,40.62,40.57,40.6,252100.0,21.536,21.5573,21.5307,21.5466,252100.0
2010-03-17 14:40:00,40.6,40.62,40.54,40.57,182500.0,21.5466,21.5573,21.5148,21.5307,182500.0
2010-03-17 14:50:00,40.56,40.57,40.49,40.51,226200.0,21.5254,21.5307,21.4883,21.4989,226200.0
2010-03-17 15:00:00,40.51,40.54,40.47,40.48,321600.0,21.4989,21.5148,21.4776,21.483,321600.0
2010-03-17 15:10:00,40.48,40.49,40.34,40.35,270700.0,21.483,21.4883,21.4087,21.414,270700.0
2010-03-17 15:20:00,40.35,40.44,40.31,40.44,259100.0,21.414,21.4617,21.3927,21.4617,259100.0
2010-03-17 15:30:00,40.44,40.47,40.4,40.43,298500.0,21.4617,21.4776,21.4405,21.4564,298500.0
2010-03-17 15:40:00,40.43,40.58,40.42,40.55,369800.0,21.4564,21.536,21.4511,21.5201,369800.0
2010-03-17 15:50:00,40.54,40.56,40.5,40.56,273100.0,21.5148,21.5254,21.4936,21.5254,273100.0
2010-03-18 09:30:00,40.54,40.6,40.45,40.58,97000.0,21.5148,21.5466,21.467,21.536,97000.0
2010-03-18 09:40:00,40.59,40.63,40.3,40.31,194400.0,21.5413,21.5626,21.3874,21.3927,194400.0
2010-03-18 09:50:00,40.31,40.35,40.29,40.34,70600.0,21.3927,21.414,21.3821,21.4087,70600.0
2010-03-18 10:00:00,40.34,40.49,40.33,40.4,97100.0,21.4087,21.4883,21.4033,21.4405,97100.0
2010-03-18 10:10:00,40.4,40.41,40.34,40.35,53600.0,21.4405,21.4458,21.4087,21.414,53600.0
2010-03-18 10:20:00,40.35,40.39,40.34,40.36,71200.0,21.414,21.4352,21.4087,21.4193,71200.0
2010-03-18 10:30:00,40.36,40.37,40.31,40.34,75400.0,21.4193,21.4246,21.3927,21.4087,75400.0
2010-03-18 10:40:00,40.34,40.34,40.31,40.32,168000.0,21.4087,21.4087,21.3927,21.398,168000.0
2010-03-18 10:50:00,40.33,40.4,40.32,40.38,300300.0,21.4033,21.4405,21.398,21.4299,300300.0
2010-03-18 11:00:00,40.39,40.42,40.38,40.38,101800.0,21.4352,21.4511,21.4299,21.4299,101800.0
2010-03-18 11:10:00,40.39,40.47,40.38,40.42,94200.0,21.4352,21.4776,21.4299,21.4511,94200.0
2010-03-18 11:20:00,40.42,40.43,40.32,40.32,122600.0,21.4511,21.4564,21.398,21.398,122600.0
2010-03-18 11:30:00,40.33,40.36,40.28,40.28,114400.0,21.4033,21.4193,21.3768,21.3768,114400.0
2010-03-18 11:40:00,40.28,40.28,40.19,40.19,92800.0,21.3768,21.3768,21.329,21.329,92800.0
2010-03-18 11:50:00,40.2,40.2,40.15,40.15,56500.0,21.3344,21.3344,21.3078,21.3078,56500.0
2010-03-18 12:00:00,40.15,40.24,40.14,40.23,138300.0,21.3078,21.3556,21.3025,21.3503,138300.0
2010-03-18 12:10:00,40.24,40.31,40.22,40.28,79400.0,21.3556,21.3927,21.345,21.3768,79400.0
2010-03-18 12:20:00,40.29,40.29,40.25,40.28,41700.0,21.3821,21.3821,21.3609,21.3768,41700.0
2010-03-18 12:30:00,40.28,40.29,40.25,40.26,70400.0,21.3768,21.3821,21.3609,21.3662,70400.0
2010-03-18 12:40:00,40.26,40.28,40.24,40.26,73900.0,21.3662,21.3768,21.3556,21.3662,73900.0
2010-03-18 12:50:00,40.24,40.25,40.21,40.21,58700.0,21.3556,21.3609,21.3397,21.3397,58700.0
2010-03-18 13:00:00,40.21,40.32,40.2,40.3,64800.0,21.3397,21.398,21.3344,21.3874,64800.0
2010-03-18 13:10:00,40.3,40.31,40.25,40.25,95400.0,21.3874,21.3927,21.3609,21.3609,95400.0
2010-03-18 13:20:00,40.26,40.27,40.25,40.27,72800.0,21.3662,21.3715,21.3609,21.3715,72800.0
2010-03-18 13:30:00,40.27,40.3,40.25,40.29,43100.0,21.3715,21.3874,21.3609,21.3821,43100.0
2010-03-18 13:40:00,40.3,40.32,40.29,40.31,40000.0,21.3874,21.398,21.3821,21.3927,40000.0
2010-03-18 13:50:00,40.31,40.34,40.3,40.33,68900.0,21.3927,21.4087,21.3874,21.4033,68900.0
2010-03-18 14:00:00,40.33,40.38,40.32,40.38,88800.0,21.4033,21.4299,21.398,21.4299,88800.0
2010-03-18 14:10:00,40.38,40.4,40.37,40.39,27900.0,21.4299,21.4405,21.4246,21.4352,27900.0
2010-03-18 14:20:00,40.4,40.45,40.38,40.44,50500.0,21.4405,21.467,21.4299,21.4617,50500.0
2010-03-18 14:30:00,40.45,40.49,40.41,40.48,104800.0,21.467,21.4883,21.4458,21.483,104800.0
2010-03-18 14:40:00,40.48,40.5,40.44,40.45,88400.0,21.483,21.4936,21.4617,21.467,88400.0
2010-03-18 14:50:00,40.45,40.46,40.42,40.43,94800.0,21.467,21.4723,21.4511,21.4564,94800.0
2010-03-18 15:00:00,40.43,40.44,40.39,40.42,95500.0,21.4564,21.4617,21.4352,21.4511,95500.0
2010-03-18 15:10:00,40.43,40.44,40.34,40.35,117800.0,21.4564,21.4617,21.4087,21.414,117800.0
2010-03-18 15:20:00,40.36,40.48,40.35,40.47,122800.0,21.4193,21.483,21.414,21.4776,122800.0
2010-03-18 15:30:00,40.48,40.52,40.42,40.52,118900.0,21.483,21.5042,21.4511,21.5042,118900.0
2010-03-18 15:40:00,40.51,40.57,40.5,40.53,182300.0,21.4989,21.5307,21.4936,21.5095,182300.0
2010-03-18 15:50:00,40.53,40.53,40.48,40.52,195900.0,21.5095,21.5095,21.483,21.5042,195900.0
2010-03-19 09:30:00,40.49,40.77,40.49,40.67,1055600.0,21.4883,21.6369,21.4883,21.5838,1055600.0
2010-03-19 09:40:00,40.68,40.69,40.58,40.58,135300.0,21.5891,21.5944,21.536,21.536,135300.0
2010-03-19 09:50:00,40.59,40.62,40.56,40.61,79300.0,21.5413,21.5573,21.5254,21.5519,79300.0
2010-03-19 10:00:00,40.63,40.63,40.5,40.51,124000.0,21.5626,21.5626,21.4936,21.4989,124000.0
2010-03-19 10:10:00,40.51,40.65,40.5,40.64,112900.0,21.4989,21.5732,21.4936,21.5679,112900.0
2010-03-19 10:20:00,40.65,40.65,40.56,40.63,125100.0,21.5732,21.5732,21.5254,21.5626,125100.0
2010-03-19 10:30:00,40.63,40.64,40.55,40.55,103200.0,21.5626,21.5679,21.5201,21.5201,103200.0
2010-03-19 10:40:00,40.55,40.64,40.52,40.64,103600.0,21.5201,21.5679,21.5042,21.5679,103600.0
2010-03-19 10:50:00,40.63,40.71,40.62,40.68,91600.0,21.5626,21.605,21.5573,21.5891,91600.0
2010-03-19 11:00:00,40.67,40.71,40.67,40.69,78200.0,21.5838,21.605,21.5838,21.5944,78200.0
2010-03-19 11:10:00,40.69,40.69,40.63,40.67,96000.0,21.5944,21.5944,21.5626,21.5838,96000.0
2010-03-19 11:20:00,40.65,40.68,40.62,40.62,85200.0,21.5732,21.5891,21.5573,21.5573,85200.0
2010-03-19 11:30:00,40.62,40.63,40.59,40.59,70300.0,21.5573,21.5626,21.5413,21.5413,70300.0
2010-03-19 11:40:00,40.6,40.63,40.59,40.62,73300.0,21.5466,21.5626,21.5413,21.5573,73300.0
2010-03-19 11:50:00,40.63,40.71,40.63,40.69,144200.0,21.5626,21.605,21.5626,21.5944,144200.0
2010-03-19 12:00:00,40.7,40.75,40.69,40.75,221200.0,21.5997,21.6262,21.5944,21.6262,221200.0
2010-03-19 12:10:00,40.74,40.75,40.65,40.66,275600.0,21.6209,21.6262,21.5732,21.5785,275600.0
2010-03-19 12:20:00,40.66,40.69,40.64,40.67,132200.0,21.5785,21.5944,21.5679,21.5838,132200.0
2010-03-19 12:30:00,40.67,40.68,40.63,40.63,85000.0,21.5838,21.5891,21.5626,21.5626,85000.0
2010-03-19 12:40:00,40.63,40.64,40.57,40.57,59600.0,21.5626,21.5679,21.5307,21.5307,59600.0
2010-03-19 12:50:00,40.57,40.59,40.5,40.53,97900.0,21.5307,21.5413,21.4936,21.5095,97900.0
2010-03-19 13:00:00,40.53,40.56,40.5,40.54,77200.0,21.5095,21.5254,21.4936,21.5148,77200.0
2010-03-19 13:10:00,40.54,40.56,40.54,40.56,56900.0,21.5148,21.5254,21.5148,21.5254,56900.0
2010-03-19 13:20:00,40.55,40.59,40.54,40.59,73000.0,21.5201,21.5413,21.5148,21.5413,73000.0
2010-03-19 13:30:00,40.59,40.61,40.54,40.54,59900.0,21.5413,21.5519,21.5148,21.5148,59900.0
2010-03-19 13:40:00,40.55,40.58,40.53,40.58,54600.0,21.5201,21.536,21.5095,21.536,54600.0
2010-03-19 13:50:00,40.58,40.6,40.53,40.54,72300.0,21.536,21.5466,21.5095,21.5148,72300.0
2010-03-19 14:00:00,40.53,40.54,40.44,40.44,97000.0,21.5095,21.5148,21.4617,21.4617,97000.0
2010-03-19 14:10:00,40.44,40.45,40.4,40.41,55100.0,21.4617,21.467,21.4405,21.4458,55100.0
2010-03-19 14:20:00,40.41,40.51,40.41,40.49,134100.0,21.4458,21.4989,21.4458,21.4883,134100.0
2010-03-19 14:30:00,40.48,40.49,40.43,40.47,107300.0,21.483,21.4883,21.4564,21.4776,107300.0
2010-03-19 14:40:00,40.48,40.48,40.43,40.44,76800.0,21.483,21.483,21.4564,21.4617,76800.0
2010-03-19 14:50:00,40.44,40.44,40.39,40.39,70500.0,21.4617,21.4617,21.4352,21.4352,70500.0
2010-03-19 15:00:00,40.39,40.44,40.38,40.44,109300.0,21.4352,21.4617,21.4299,21.4617,109300.0
2010-03-19 15:10:00,40.43,40.48,40.42,40.48,94800.0,21.4564,21.483,21.4511,21.483,94800.0
2010-03-19 15:20:00,40.47,40.52,40.47,40.5,109700.0,21.4776,21.5042,21.4776,21.4936,109700.0
2010-03-19 15:30:00,40.5,40.5,40.42,40.47,212300.0,21.4936,21.4936,21.4511,21.4776,212300.0
2010-03-19 15:40:00,40.48,40.66,40.43,40.65,254300.0,21.483,21.5785,21.4564,21.5732,254300.0
2010-03-19 15:50:00,40.65,40.71,40.62,40.69,357400.0,21.5732,21.605,21.5573,21.5944,357400.0
2010-03-22 09:30:00,40.66,40.66,40.33,40.36,202500.0,21.5785,21.5785,21.4033,21.4193,202500.0
2010-03-22 09:40:00,40.36,40.4,40.23,40.3,255700.0,21.4193,21.4405,21.3503,21.3874,255700.0
2010-03-22 09:50:00,40.3,40.42,40.28,40.41,188200.0,21.3874,21.4511,21.3768,21.4458,188200.0
2010-03-22 10:00:00,40.4,40.42,40.31,40.42,192300.0,21.4405,21.4511,21.3927,21.4511,192300.0
2010-03-22 10:10:00,40.41,40.48,40.39,40.41,136500.0,21.4458,21.483,21.4352,21.4458,136500.0
2010-03-22 10:20:00,40.41,40.46,40.33,40.38,129000.0,21.4458,21.4723,21.4033,21.4299,129000.0
2010-03-22 10:30:00,40.38,40.45,40.36,40.36,185300.0,21.4299,21.467,21.4193,21.4193,185300.0
2010-03-22 10:40:00,40.36,40.46,40.35,40.36,134500.0,21.4193,21.4723,21.414,21.4193,134500.0
2010-03-22 10:50:00,40.37,40.4,40.3,40.31,71800.0,21.4246,21.4405,21.3874,21.3927,71800.0
2010-03-22 11:00:00,40.31,40.32,40.25,40.3,71900.0,21.3927,21.398,21.3609,21.3874,71900.0
2010-03-22 11:10:00,40.3,40.31,40.25,40.27,94600.0,21.3874,21.3927,21.3609,21.3715,94600.0
2010-03-22 11:20:00,40.28,40.28,40.19,40.2,98400.0,21.3768,21.3768,21.329,21.3344,98400.0
2010-03-22 11:30:00,40.19,40.24,40.18,40.18,150200.0,21.329,21.3556,21.3237,21.3237,150200.0
2010-03-22 11:40:00,40.19,40.2,40.14,40.14,108300.0,21.329,21.3344,21.3025,21.3025,108300.0
2010-03-22 11:50:00,40.14,40.15,40.05,40.05,93800.0,21.3025,21.3078,21.2547,21.2547,93800.0
2010-03-22 12:00:00,40.05,40.08,40.04,40.05,91500.0,21.2547,21.2707,21.2494,21.2547,91500.0
2010-03-22 12:10:00,40.05,40.06,39.94,39.95,186800.0,21.2547,21.2601,21.1964,21.2017,186800.0
2010-03-22 12:20:00,39.95,40.09,39.92,40.08,109400.0,21.2017,21.276,21.1858,21.2707,109400.0
2010-03-22 12:30:00,40.08,40.12,40.06,40.07,57400.0,21.2707,21.2919,21.2601,21.2654,57400.0
2010-03-22 12:40:00,40.07,40.08,40.04,40.06,103100.0,21.2654,21.2707,21.2494,21.2601,103100.0
2010-03-22 12:50:00,40.05,40.06,40.05,40.06,19800.0,21.2547,21.2601,21.2547,21.2601,19800.0
2010-03-22 13:00:00,40.05,40.11,40.05,40.06,170300.0,21.2547,21.2866,21.2547,21.2601,170300.0
2010-03-22 13:10:00,40.06,40.07,40.05,40.06,166100.0,21.2601,21.2654,21.2547,21.2601,166100.0
2010-03-22 13:20:00,40.06,40.07,40.03,40.05,64000.0,21.2601,21.2654,21.2441,21.2547,64000.0
2010-03-22 13:30:00,40.06,40.06,40.04,40.05,34500.0,21.2601,21.2601,21.2494,21.2547,34500.0
2010-03-22 13:40:00,40.05,40.06,40.0,40.05,87300.0,21.2547,21.2601,21.2282,21.2547,87300.0
2010-03-22 13:50:00,40.05,40.08,40.04,40.06,41900.0,21.2547,21.2707,21.2494,21.2601,41900.0
2010-03-22 14:00:00,40.06,40.07,40.01,40.03,54200.0,21.2601,21.2654,21.2335,21.2441,54200.0
2010-03-22 14:10:00,40.03,40.07,40.02,40.04,51600.0,21.2441,21.2654,21.2388,21.2494,51600.0
2010-03-22 14:20:00,40.04,40.1,40.04,40.1,85000.0,21.2494,21.2813,21.2494,21.2813,85000.0
2010-03-22 14:30:00,40.1,40.16,40.1,40.15,69000.0,21.2813,21.3131,21.2813,21.3078,69000.0
2010-03-22 14:40:00,40.15,40.15,40.13,40.13,66000.0,21.3078,21.3078,21.2972,21.2972,66000.0
2010-03-22 14:50:00,40.13,40.16,40.13,40.15,88500.0,21.2972,21.3131,21.2972,21.3078,88500.0
2010-03-22 15:00:00,40.14,40.17,40.12,40.13,122500.0,21.3025,21.3184,21.2919,21.2972,122500.0
2010-03-22 15:10:00,40.14,40.18,40.14,40.14,125500.0,21.3025,21.3237,21.3025,21.3025,125500.0
2010-03-22 15:20:00,40.14,40.17,40.13,40.14,89500.0,21.3025,21.3184,21.2972,21.3025,89500.0
2010-03-22 15:30:00,40.14,40.16,40.14,40.16,116800.0,21.3025,21.3131,21.3025,21.3131,116800.0
2010-03-22 15:40:00,40.15,40.17,40.12,40.14,186800.0,21.3078,21.3184,21.2919,21.3025,186800.0
2010-03-22 15:50:00,40.14,40.15,40.1,40.15,246900.0,21.3025,21.3078,21.2813,21.3078,246900.0
2010-03-23 09:30:00,40.16,40.26,40.06,40.09,110700.0,21.3131,21.3662,21.2601,21.276,110700.0
2010-03-23 09:40:00,40.09,40.11,39.95,39.96,188100.0,21.276,21.2866,21.2017,21.207,188100.0
2010-03-23 09:50:00,39.96,39.97,39.82,39.92,211600.0,21.207,21.2123,21.1327,21.1858,211600.0
2010-03-23 10:00:00,39.92,40.03,39.88,39.91,208800.0,21.1858,21.2441,21.1645,21.1804,208800.0
2010-03-23 10:10:00,39.91,39.96,39.85,39.95,117300.0,21.1804,21.207,21.1486,21.2017,117300.0
2010-03-23 10:20:00,39.96,40.01,39.95,39.97,142100.0,21.207,21.2335,21.2017,21.2123,142100.0
2010-03-23 10:30:00,39.96,40.0,39.95,39.97,46200.0,21.207,21.2282,21.2017,21.2123,46200.0
2010-03-23 10:40:00,39.98,40.03,39.95,40.01,55300.0,21.2176,21.2441,21.2017,21.2335,55300.0
2010-03-23 10:50:00,40.01,40.05,39.96,40.0,81500.0,21.2335,21.2547,21.207,21.2282,81500.0
2010-03-23 11:00:00,40.01,40.06,39.96,40.0,149600.0,21.2335,21.2601,21.207,21.2282,149600.0
2010-03-23 11:10:00,40.0,40.04,39.9,39.92,81900.0,21.2282,21.2494,21.1751,21.1858,81900.0
2010-03-23 11:20:00,39.9,39.95,39.9,39.94,59600.0,21.1751,21.2017,21.1751,21.1964,59600.0
2010-03-23 11:30:00,39.94,39.96,39.91,39.94,44300.0,21.1964,21.207,21.1804,21.1964,44300.0
2010-03-23 11:40:00,39.95,40.04,39.93,40.0,110000.0,21.2017,21.2494,21.1911,21.2282,110000.0
2010-03-23 11:50:00,40.01,40.09,40.0,40.06,37400.0,21.2335,21.276,21.2282,21.2601,37400.0
2010-03-23 12:00:00,40.07,40.13,40.07,40.1,69100.0,21.2654,21.2972,21.2654,21.2813,69100.0
2010-03-23 12:10:00,40.11,40.19,40.1,40.14,52600.0,21.2866,21.329,21.2813,21.3025,52600.0
2010-03-23 12:20:00,40.14,40.16,40.1,40.15,20500.0,21.3025,21.3131,21.2813,21.3078,20500.0
2010-03-23 12:30:00,40.16,40.16,40.11,40.13,27800.0,21.3131,21.3131,21.2866,21.2972,27800.0
2010-03-23 12:40:00,40.13,40.14,40.11,40.12,42000.0,21.2972,21.3025,21.2866,21.2919,42000.0
2010-03-23 12:50:00,40.12,40.17,40.12,40.12,36200.0,21.2919,21.3184,21.2919,21.2919,36200.0
2010-03-23 13:00:00,40.13,40.17,40.12,40.12,74600.0,21.2972,21.3184,21.2919,21.2919,74600.0
2010-03-23 13:10:00,40.12,40.15,40.11,40.14,25100.0,21.2919,21.3078,21.2866,21.3025,25100.0
2010-03-23 13:20:00,40.15,40.17,40.13,40.15,69700.0,21.3078,21.3184,21.2972,21.3078,69700.0
2010-03-23 13:30:00,40.15,40.16,40.11,40.15,49600.0,21.3078,21.3131,21.2866,21.3078,49600.0
2010-03-23 13:40:00,40.16,40.16,40.11,40.11,49500.0,21.3131,21.3131,21.2866,21.2866,49500.0
2010-03-23 13:50:00,40.11,40.15,40.1,40.12,46800.0,21.2866,21.3078,21.2813,21.2919,46800.0
2010-03-23 14:00:00,40.13,40.17,40.13,40.17,32100.0,21.2972,21.3184,21.2972,21.3184,32100.0
2010-03-23 14:10:00,40.17,40.23,40.16,40.21,100900.0,21.3184,21.3503,21.3131,21.3397,100900.0
2010-03-23 14:20:00,40.21,40.21,40.18,40.19,43800.0,21.3397,21.3397,21.3237,21.329,43800.0
2010-03-23 14:30:00,40.19,40.19,40.12,40.13,63900.0,21.329,21.329,21.2919,21.2972,63900.0
2010-03-23 14:40:00,40.13,40.17,40.11,40.15,59700.0,21.2972,21.3184,21.2866,21.3078,59700.0
2010-03-23 14:50:00,40.15,40.15,40.09,40.14,60700.0,21.3078,21.3078,21.276,21.3025,60700.0
2010-03-23 15:00:00,40.14,40.19,40.09,40.15,127100.0,21.3025,21.329,21.276,21.3078,127100.0
2010-03-23 15:10:00,40.15,40.19,40.14,40.19,144400.0,21.3078,21.329,21.3025,21.329,144400.0
2010-03-23 15:20:00,40.19,40.24,40.19,40.2,93900.0,21.329,21.3556,21.329,21.3344,93900.0
2010-03-23 15:30:00,40.2,40.25,40.18,40.21,118800.0,21.3344,21.3609,21.3237,21.3397,118800.0
2010-03-23 15:40:00,40.21,40.25,40.18,40.18,143000.0,21.3397,21.3609,21.3237,21.3237,143000.0
2010-03-23 15:50:00,40.18,40.22,40.16,40.21,187700.0,21.3237,21.345,21.3131,21.3397,187700.0
2010-03-24 09:30:00,39.92,40.16,39.86,40.05,99900.0,21.1858,21.3131,21.1539,21.2547,99900.0
2010-03-24 09:40:00,40.05,40.15,40.05,40.12,67100.0,21.2547,21.3078,21.2547,21.2919,67100.0
2010-03-24 09:50:00,40.13,40.17,40.1,40.11,70900.0,21.2972,21.3184,21.2813,21.2866,70900.0
2010-03-24 10:00:00,40.1,40.2,40.07,40.19,84700.0,21.2813,21.3344,21.2654,21.329,84700.0
2010-03-24 10:10:00,40.2,40.22,40.17,40.17,68300.0,21.3344,21.345,21.3184,21.3184,68300.0
2010-03-24 10:20:00,40.17,40.18,40.14,40.16,70800.0,21.3184,21.3237,21.3025,21.3131,70800.0
2010-03-24 10:30:00,40.16,40.18,40.15,40.16,96800.0,21.3131,21.3237,21.3078,21.3131,96800.0
2010-03-24 10:40:00,40.16,40.19,40.14,40.18,67300.0,21.3131,21.329,21.3025,21.3237,67300.0
2010-03-24 10:50:00,40.19,40.22,40.18,40.19,76600.0,21.329,21.345,21.3237,21.329,76600.0
2010-03-24 11:00:00,40.19,40.21,40.18,40.18,52500.0,21.329,21.3397,21.3237,21.3237,52500.0
2010-03-24 11:10:00,40.18,40.19,40.08,40.1,119900.0,21.3237,21.329,21.2707,21.2813,119900.0
2010-03-24 11:20:00,40.09,40.1,40.06,40.08,71700.0,21.276,21.2813,21.2601,21.2707,71700.0
2010-03-24 11:30:00,40.09,40.09,40.05,40.09,71400.0,21.276,21.276,21.2547,21.276,71400.0
2010-03-24 11:40:00,40.08,40.13,40.08,40.1,57400.0,21.2707,21.2972,21.2707,21.2813,57400.0
2010-03-24 11:50:00,40.09,40.19,40.09,40.19,69100.0,21.276,21.329,21.276,21.329,69100.0
2010-03-24 12:00:00,40.17,40.18,40.14,40.16,60800.0,21.3184,21.3237,21.3025,21.3131,60800.0
2010-03-24 12:10:00,40.16,40.17,40.14,40.16,44500.0,21.3131,21.3184,21.3025,21.3131,44500.0
2010-03-24 12:20:00,40.15,40.17,40.11,40.11,73100.0,21.3078,21.3184,21.2866,21.2866,73100.0
2010-03-24 12:30:00,40.12,40.19,40.11,40.16,74000.0,21.2919,21.329,21.2866,21.3131,74000.0
2010-03-24 12:40:00,40.16,40.24,40.14,40.23,41800.0,21.3131,21.3556,21.3025,21.3503,41800.0
2010-03-24 12:50:00,40.23,40.25,40.19,40.21,68500.0,21.3503,21.3609,21.329,21.3397,68500.0
2010-03-24 13:00:00,40.21,40.24,40.1,40.16,100700.0,21.3397,21.3556,21.2813,21.3131,100700.0
2010-03-24 13:10:00,40.17,40.2,40.1,40.11,70200.0,21.3184,21.3344,21.2813,21.2866,70200.0
2010-03-24 13:20:00,40.1,40.13,40.08,40.12,61300.0,21.2813,21.2972,21.2707,21.2919,61300.0
2010-03-24 13:30:00,40.13,40.2,40.12,40.14,50700.0,21.2972,21.3344,21.2919,21.3025,50700.0
2010-03-24 13:40:00,40.14,40.15,40.07,40.08,56500.0,21.3025,21.3078,21.2654,21.2707,56500.0
2010-03-24 13:50:00,40.08,40.1,40.04,40.07,55800.0,21.2707,21.2813,21.2494,21.2654,55800.0
2010-03-24 14:00:00,40.07,40.09,40.04,40.06,54100.0,21.2654,21.276,21.2494,21.2601,54100.0
2010-03-24 14:10:00,40.06,40.14,40.05,40.13,61000.0,21.2601,21.3025,21.2547,21.2972,61000.0
2010-03-24 14:20:00,40.13,40.15,40.1,40.11,53800.0,21.2972,21.3078,21.2813,21.2866,53800.0
2010-03-24 14:30:00,40.11,40.13,40.09,40.09,53900.0,21.2866,21.2972,21.276,21.276,53900.0
2010-03-24 14:40:00,40.09,40.13,40.07,40.11,57700.0,21.276,21.2972,21.2654,21.2866,57700.0
2010-03-24 14:50:00,40.12,40.12,40.07,40.1,58900.0,21.2919,21.2919,21.2654,21.2813,58900.0
2010-03-24 15:00:00,40.1,40.17,40.07,40.15,82600.0,21.2813,21.3184,21.2654,21.3078,82600.0
2010-03-24 15:10:00,40.15,40.16,40.09,40.15,105100.0,21.3078,21.3131,21.276,21.3078,105100.0
2010-03-24 15:20:00,40.15,40.2,40.15,40.15,76700.0,21.3078,21.3344,21.3078,21.3078,76700.0
2010-03-24 15:30:00,40.15,40.25,40.15,40.22,136400.0,21.3078,21.3609,21.3078,21.345,136400.0
2010-03-24 15:40:00,40.22,40.24,40.11,40.13,200100.0,21.345,21.3556,21.2866,21.2972,200100.0
2010-03-24 15:50:00,40.12,40.13,40.07,40.1,186500.0,21.2919,21.2972,21.2654,21.2813,186500.0
2010-03-25 09:30:00,40.11,40.32,40.11,40.22,113600.0,21.2866,21.398,21.2866,21.345,113600.0
2010-03-25 09:40:00,40.23,40.34,40.22,40.32,116400.0,21.3503,21.4087,21.345,21.398,116400.0
2010-03-25 09:50:00,40.33,40.35,40.21,40.22,85100.0,21.4033,21.414,21.3397,21.345,85100.0
2010-03-25 10:00:00,40.22,40.24,40.06,40.11,153400.0,21.345,21.3556,21.2601,21.2866,153400.0
2010-03-25 10:10:00,40.11,40.12,40.04,40.06,104500.0,21.2866,21.2919,21.2494,21.2601,104500.0
2010-03-25 10:20:00,40.06,40.11,40.03,40.03,101800.0,21.2601,21.2866,21.2441,21.2441,101800.0
2010-03-25 10:30:00,40.03,40.04,39.98,39.98,87000.0,21.2441,21.2494,21.2176,21.2176,87000.0
2010-03-25 10:40:00,39.99,40.02,39.93,39.99,134600.0,21.2229,21.2388,21.1911,21.2229,134600.0
2010-03-25 10:50:00,39.99,40.0,39.95,39.96,91400.0,21.2229,21.2282,21.2017,21.207,91400.0
2010-03-25 11:00:00,39.95,39.98,39.93,39.94,63900.0,21.2017,21.2176,21.1911,21.1964,63900.0
2010-03-25 11:10:00,39.94,40.08,39.94,40.07,185600.0,21.1964,21.2707,21.1964,21.2654,185600.0
2010-03-25 11:20:00,40.07,40.14,40.07,40.14,72300.0,21.2654,21.3025,21.2654,21.3025,72300.0
2010-03-25 11:30:00,40.14,40.22,40.14,40.21,110500.0,21.3025,21.345,21.3025,21.3397,110500.0
2010-03-25 11:40:00,40.21,40.23,40.21,40.21,47100.0,21.3397,21.3503,21.3397,21.3397,47100.0
2010-03-25 11:50:00,40.21,40.27,40.21,40.25,153300.0,21.3397,21.3715,21.3397,21.3609,153300.0
2010-03-25 12:00:00,40.25,40.27,40.25,40.26,134100.0,21.3609,21.3715,21.3609,21.3662,134100.0
2010-03-25 12:10:00,40.27,40.28,40.26,40.26,116900.0,21.3715,21.3768,21.3662,21.3662,116900.0
2010-03-25 12:20:00,40.27,40.27,40.23,40.26,123800.0,21.3715,21.3715,21.3503,21.3662,123800.0
2010-03-25 12:30:00,40.26,40.31,40.25,40.3,91200.0,21.3662,21.3927,21.3609,21.3874,91200.0
2010-03-25 12:40:00,40.3,40.3,40.28,40.28,79300.0,21.3874,21.3874,21.3768,21.3768,79300.0
2010-03-25 12:50:00,40.28,40.3,40.28,40.29,60100.0,21.3768,21.3874,21.3768,21.3821,60100.0
2010-03-25 13:00:00,40.3,40.3,40.29,40.3,437000.0,21.3874,21.3874,21.3821,21.3874,437000.0
2010-03-25 13:10:00,40.3,40.32,40.29,40.31,466600.0,21.3874,21.398,21.3821,21.3927,466600.0
2010-03-25 13:20:00,40.32,40.35,40.31,40.34,322100.0,21.398,21.414,21.3927,21.4087,322100.0
2010-03-25 13:30:00,40.34,40.35,40.33,40.34,272500.0,21.4087,21.414,21.4033,21.4087,272500.0
2010-03-25 13:40:00,40.34,40.37,40.34,40.37,99000.0,21.4087,21.4246,21.4087,21.4246,99000.0
2010-03-25 13:50:00,40.37,40.39,40.35,40.38,168900.0,21.4246,21.4352,21.414,21.4299,168900.0
2010-03-25 14:00:00,40.38,40.38,40.34,40.35,65400.0,21.4299,21.4299,21.4087,21.414,65400.0
2010-03-25 14:10:00,40.35,40.4,40.35,40.4,205300.0,21.414,21.4405,21.414,21.4405,205300.0
2010-03-25 14:20:00,40.4,40.44,40.39,40.43,210200.0,21.4405,21.4617,21.4352,21.4564,210200.0
2010-03-25 14:30:00,40.42,40.42,40.31,40.31,233600.0,21.4511,21.4511,21.3927,21.3927,233600.0
2010-03-25 14:40:00,40.31,40.31,40.28,40.29,103000.0,21.3927,21.3927,21.3768,21.3821,103000.0
2010-03-25 14:50:00,40.28,40.34,40.27,40.33,92300.0,21.3768,21.4087,21.3715,21.4033,92300.0
2010-03-25 15:00:00,40.34,40.42,40.31,40.39,137300.0,21.4087,21.4511,21.3927,21.4352,137300.0
2010-03-25 15:10:00,40.4,40.44,40.38,40.4,72800.0,21.4405,21.4617,21.4299,21.4405,72800.0
2010-03-25 15:20:00,40.4,40.46,40.39,40.44,102100.0,21.4405,21.4723,21.4352,21.4617,102100.0
2010-03-25 15:30:00,40.44,40.46,40.33,40.33,205000.0,21.4617,21.4723,21.4033,21.4033,205000.0
2010-03-25 15:40:00,40.33,40.39,40.24,40.24,370300.0,21.4033,21.4352,21.3556,21.3556,370300.0
2010-03-25 15:50:00,40.24,40.28,40.24,40.27,183400.0,21.3556,21.3768,21.3556,21.3715,183400.0
2010-03-26 09:30:00,40.42,40.42,40.13,40.25,100000.0,21.4511,21.4511,21.2972,21.3609,100000.0
2010-03-26 09:40:00,40.25,40.26,40.17,40.22,81000.0,21.3609,21.3662,21.3184,21.345,81000.0
2010-03-26 09:50:00,40.22,40.26,40.17,40.21,92800.0,21.345,21.3662,21.3184,21.3397,92800.0
2010-03-26 10:00:00,40.21,40.37,40.21,40.35,145700.0,21.3397,21.4246,21.3397,21.414,145700.0
2010-03-26 10:10:00,40.34,40.35,40.28,40.28,83000.0,21.4087,21.414,21.3768,21.3768,83000.0
2010-03-26 10:20:00,40.28,40.36,40.25,40.33,104400.0,21.3768,21.4193,21.3609,21.4033,104400.0
2010-03-26 10:30:00,40.32,40.42,40.32,40.42,129000.0,21.398,21.4511,21.398,21.4511,129000.0
2010-03-26 10:40:00,40.42,40.47,40.41,40.45,90600.0,21.4511,21.4776,21.4458,21.467,90600.0
2010-03-26 10:50:00,40.46,40.5,40.4,40.43,156600.0,21.4723,21.4936,21.4405,21.4564,156600.0
2010-03-26 11:00:00,40.44,40.44,40.35,40.35,91300.0,21.4617,21.4617,21.414,21.414,91300.0
2010-03-26 11:10:00,40.36,40.38,40.35,40.36,80500.0,21.4193,21.4299,21.414,21.4193,80500.0
2010-03-26 11:20:00,40.36,40.47,40.36,40.46,95300.0,21.4193,21.4776,21.4193,21.4723,95300.0
2010-03-26 11:30:00,40.46,40.53,40.46,40.53,58700.0,21.4723,21.5095,21.4723,21.5095,58700.0
2010-03-26 11:40:00,40.52,40.6,40.52,40.58,89200.0,21.5042,21.5466,21.5042,21.536,89200.0
2010-03-26 11:50:00,40.59,40.61,40.58,40.61,95000.0,21.5413,21.5519,21.536,21.5519,95000.0
2010-03-26 12:00:00,40.61,40.66,40.6,40.65,89100.0,21.5519,21.5785,21.5466,21.5732,89100.0
2010-03-26 12:10:00,40.66,40.7,40.65,40.69,84300.0,21.5785,21.5997,21.5732,21.5944,84300.0
2010-03-26 12:20:00,40.69,40.7,40.65,40.66,341100.0,21.5944,21.5997,21.5732,21.5785,341100.0
2010-03-26 12:30:00,40.67,40.67,40.6,40.6,69500.0,21.5838,21.5838,21.5466,21.5466,69500.0
2010-03-26 12:40:00,40.6,40.61,40.6,40.61,25700.0,21.5466,21.5519,21.5466,21.5519,25700.0
2010-03-26 12:50:00,40.61,40.64,40.59,40.63,186200.0,21.5519,21.5679,21.5413,21.5626,186200.0
2010-03-26 13:00:00,40.63,40.64,40.58,40.58,183800.0,21.5626,21.5679,21.536,21.536,183800.0
2010-03-26 13:10:00,40.58,40.59,40.57,40.58,68900.0,21.536,21.5413,21.5307,21.536,68900.0
2010-03-26 13:20:00,40.58,40.6,40.57,40.57,50300.0,21.536,21.5466,21.5307,21.5307,50300.0
2010-03-26 13:30:00,40.57,40.59,40.57,40.58,49100.0,21.5307,21.5413,21.5307,21.536,49100.0
2010-03-26 13:40:00,40.59,40.62,40.58,40.59,93500.0,21.5413,21.5573,21.536,21.5413,93500.0
2010-03-26 13:50:00,40.59,40.6,40.58,40.6,110100.0,21.5413,21.5466,21.536,21.5466,110100.0
2010-03-26 14:00:00,40.59,40.6,40.53,40.56,94100.0,21.5413,21.5466,21.5095,21.5254,94100.0
2010-03-26 14:10:00,40.56,40.57,40.55,40.56,68800.0,21.5254,21.5307,21.5201,21.5254,68800.0
2010-03-26 14:20:00,40.56,40.64,40.55,40.62,247000.0,21.5254,21.5679,21.5201,21.5573,247000.0
2010-03-26 14:30:00,40.63,40.66,40.62,40.63,66300.0,21.5626,21.5785,21.5573,21.5626,66300.0
2010-03-26 14:40:00,40.62,40.64,40.62,40.63,78800.0,21.5573,21.5679,21.5573,21.5626,78800.0
2010-03-26 14:50:00,40.63,40.64,40.61,40.61,184600.0,21.5626,21.5679,21.5519,21.5519,184600.0
2010-03-26 15:00:00,40.61,40.63,40.6,40.61,194700.0,21.5519,21.5626,21.5466,21.5519,194700.0
2010-03-26 15:10:00,40.6,40.71,40.59,40.68,123400.0,21.5466,21.605,21.5413,21.5891,123400.0
2010-03-26 15:20:00,40.68,40.69,40.63,40.65,112900.0,21.5891,21.5944,21.5626,21.5732,112900.0
2010-03-26 15:30:00,40.65,40.67,40.65,40.65,239700.0,21.5732,21.5838,21.5732,21.5732,239700.0
2010-03-26 15:40:00,40.66,40.68,40.6,40.6,222700.0,21.5785,21.5891,21.5466,21.5466,222700.0
2010-03-26 15:50:00,40.61,40.63,40.59,40.61,259800.0,21.5519,21.5626,21.5413,21.5519,259800.0
2010-03-29 09:30:00,40.75,40.84,40.62,40.82,74200.0,21.6262,21.674,21.5573,21.6634,74200.0
2010-03-29 09:40:00,40.81,40.98,40.8,40.93,190300.0,21.6581,21.7483,21.6528,21.7218,190300.0
2010-03-29 09:50:00,40.93,41.07,40.93,41.06,204600.0,21.7218,21.7961,21.7218,21.7908,204600.0
2010-03-29 10:00:00,41.06,41.18,41.05,41.18,165800.0,21.7908,21.8544,21.7855,21.8544,165800.0
2010-03-29 10:10:00,41.18,41.26,41.12,41.18,190900.0,21.8544,21.8969,21.8226,21.8544,190900.0
2010-03-29 10:20:00,41.18,41.18,41.09,41.14,129900.0,21.8544,21.8544,21.8067,21.8332,129900.0
2010-03-29 10:30:00,41.14,41.24,41.13,41.21,94900.0,21.8332,21.8863,21.8279,21.8704,94900.0
2010-03-29 10:40:00,41.22,41.27,41.17,41.18,106500.0,21.8757,21.9022,21.8491,21.8544,106500.0
2010-03-29 10:50:00,41.19,41.19,41.08,41.11,78700.0,21.8598,21.8598,21.8014,21.8173,78700.0
2010-03-29 11:00:00,41.11,41.13,41.07,41.08,38100.0,21.8173,21.8279,21.7961,21.8014,38100.0
2010-03-29 11:10:00,41.08,41.13,41.08,41.1,48500.0,21.8014,21.8279,21.8014,21.812,48500.0
2010-03-29 11:20:00,41.09,41.24,41.08,41.19,90000.0,21.8067,21.8863,21.8014,21.8598,90000.0
2010-03-29 11:30:00,41.19,41.2,41.13,41.13,29000.0,21.8598,21.8651,21.8279,21.8279,29000.0
2010-03-29 11:40:00,41.12,41.14,41.09,41.09,37100.0,21.8226,21.8332,21.8067,21.8067,37100.0
2010-03-29 11:50:00,41.09,41.1,41.07,41.09,56500.0,21.8067,21.812,21.7961,21.8067,56500.0
2010-03-29 12:00:00,41.08,41.17,41.07,41.15,56900.0,21.8014,21.8491,21.7961,21.8385,56900.0
2010-03-29 12:10:00,41.15,41.15,41.1,41.11,59500.0,21.8385,21.8385,21.812,21.8173,59500.0
2010-03-29 12:20:00,41.11,41.14,41.1,41.13,20800.0,21.8173,21.8332,21.812,21.8279,20800.0
2010-03-29 12:30:00,41.13,41.14,41.12,41.12,36400.0,21.8279,21.8332,21.8226,21.8226,36400.0
2010-03-29 12:40:00,41.12,41.17,41.11,41.15,39100.0,21.8226,21.8491,21.8173,21.8385,39100.0
2010-03-29 12:50:00,41.16,41.17,41.13,41.16,44900.0,21.8438,21.8491,21.8279,21.8438,44900.0
2010-03-29 13:00:00,41.17,41.2,41.16,41.18,22300.0,21.8491,21.8651,21.8438,21.8544,22300.0
2010-03-29 13:10:00,41.18,41.18,41.14,41.15,50600.0,21.8544,21.8544,21.8332,21.8385,50600.0
2010-03-29 13:20:00,41.15,41.16,41.12,41.15,77600.0,21.8385,21.8438,21.8226,21.8385,77600.0
2010-03-29 13:30:00,41.15,41.16,41.1,41.11,87500.0,21.8385,21.8438,21.812,21.8173,87500.0
2010-03-29 13:40:00,41.11,41.14,41.1,41.12,79300.0,21.8173,21.8332,21.812,21.8226,79300.0
2010-03-29 13:50:00,41.12,41.17,41.11,41.15,87400.0,21.8226,21.8491,21.8173,21.8385,87400.0
2010-03-29 14:00:00,41.14,41.16,41.13,41.16,27400.0,21.8332,21.8438,21.8279,21.8438,27400.0
2010-03-29 14:10:00,41.15,41.16,41.12,41.14,50700.0,21.8385,21.8438,21.8226,21.8332,50700.0
2010-03-29 14:20:00,41.13,41.15,41.11,41.15,41100.0,21.8279,21.8385,21.8173,21.8385,41100.0
2010-03-29 14:30:00,41.14,41.17,41.13,41.15,152400.0,21.8332,21.8491,21.8279,21.8385,152400.0
2010-03-29 14:40:00,41.16,41.19,41.15,41.17,121100.0,21.8438,21.8598,21.8385,21.8491,121100.0
2010-03-29 14:50:00,41.17,41.19,41.15,41.17,66300.0,21.8491,21.8598,21.8385,21.8491,66300.0
2010-03-29 15:00:00,41.17,41.19,41.15,41.16,46200.0,21.8491,21.8598,21.8385,21.8438,46200.0
2010-03-29 15:10:00,41.17,41.22,41.15,41.22,87800.0,21.8491,21.8757,21.8385,21.8757,87800.0
2010-03-29 15:20:00,41.21,41.26,41.19,41.26,100700.0,21.8704,21.8969,21.8598,21.8969,100700.0
2010-03-29 15:30:00,41.26,41.26,41.18,41.2,363400.0,21.8969,21.8969,21.8544,21.8651,363400.0
2010-03-29 15:40:00,41.19,41.21,41.18,41.18,170300.0,21.8598,21.8704,21.8544,21.8544,170300.0
2010-03-29 15:50:00,41.19,41.21,41.17,41.19,287900.0,21.8598,21.8704,21.8491,21.8598,287900.0
2010-03-30 09:30:00,41.15,41.25,41.13,41.18,159400.0,21.8385,21.8916,21.8279,21.8544,159400.0
2010-03-30 09:40:00,41.17,41.27,41.17,41.27,580300.0,21.8491,21.9022,21.8491,21.9022,580300.0
2010-03-30 09:50:00,41.28,41.37,41.28,41.3,228600.0,21.9075,21.9553,21.9075,21.9181,228600.0
2010-03-30 10:00:00,41.31,41.4,41.28,41.38,116000.0,21.9234,21.9712,21.9075,21.9606,116000.0
2010-03-30 10:10:00,41.37,41.43,41.35,41.37,99500.0,21.9553,21.9871,21.9447,21.9553,99500.0
2010-03-30 10:20:00,41.37,41.47,41.36,41.47,202700.0,21.9553,22.0084,21.95,22.0084,202700.0
2010-03-30 10:30:00,41.47,41.49,41.42,41.44,101900.0,22.0084,22.019,21.9818,21.9924,101900.0
2010-03-30 10:40:00,41.44,41.49,41.42,41.49,144600.0,21.9924,22.019,21.9818,22.019,144600.0
2010-03-30 10:50:00,41.49,41.61,41.48,41.6,61100.0,22.019,22.0826,22.0137,22.0773,61100.0
2010-03-30 11:00:00,41.59,41.6,41.45,41.49,101400.0,22.072,22.0773,21.9977,22.019,101400.0
2010-03-30 11:10:00,41.49,41.5,41.42,41.43,166500.0,22.019,22.0243,21.9818,21.9871,166500.0
2010-03-30 11:20:00,41.43,41.45,41.36,41.44,98700.0,21.9871,21.9977,21.95,21.9924,98700.0
2010-03-30 11:30:00,41.44,41.45,41.36,41.38,76300.0,21.9924,21.9977,21.95,21.9606,76300.0
2010-03-30 11:40:00,41.37,41.38,41.33,41.33,70800.0,21.9553,21.9606,21.9341,21.9341,70800.0
2010-03-30 11:50:00,41.34,41.34,41.28,41.29,66800.0,21.9394,21.9394,21.9075,21.9128,66800.0
2010-03-30 12:00:00,41.29,41.31,41.23,41.3,55000.0,21.9128,21.9234,21.881,21.9181,55000.0
2010-03-30 12:10:00,41.3,41.36,41.28,41.33,45900.0,21.9181,21.95,21.9075,21.9341,45900.0
2010-03-30 12:20:00,41.32,41.33,41.26,41.31,70500.0,21.9287,21.9341,21.8969,21.9234,70500.0
2010-03-30 12:30:00,41.31,41.32,41.28,41.29,48400.0,21.9234,21.9287,21.9075,21.9128,48400.0
2010-03-30 12:40:00,41.29,41.33,41.29,41.31,154100.0,21.9128,21.9341,21.9128,21.9234,154100.0
2010-03-30 12:50:00,41.31,41.34,41.31,41.32,34300.0,21.9234,21.9394,21.9234,21.9287,34300.0
2010-03-30 13:00:00,41.32,41.32,41.26,41.26,62800.0,21.9287,21.9287,21.8969,21.8969,62800.0
2010-03-30 13:10:00,41.26,41.27,41.22,41.23,70700.0,21.8969,21.9022,21.8757,21.881,70700.0
2010-03-30 13:20:00,41.22,41.23,41.19,41.19,34200.0,21.8757,21.881,21.8598,21.8598,34200.0
2010-03-30 13:30:00,41.2,41.22,41.19,41.21,31300.0,21.8651,21.8757,21.8598,21.8704,31300.0
2010-03-30 13:40:00,41.21,41.23,41.19,41.2,188400.0,21.8704,21.881,21.8598,21.8651,188400.0
2010-03-30 13:50:00,41.19,41.22,41.18,41.2,180400.0,21.8598,21.8757,21.8544,21.8651,180400.0
2010-03-30 14:00:00,41.2,41.28,41.2,41.26,65700.0,21.8651,21.9075,21.8651,21.8969,65700.0
2010-03-30 14:10:00,41.26,41.27,41.25,41.25,49200.0,21.8969,21.9022,21.8916,21.8916,49200.0
2010-03-30 14:20:00,41.25,41.28,41.25,41.25,65100.0,21.8916,21.9075,21.8916,21.8916,65100.0
2010-03-30 14:30:00,41.24,41.32,41.24,41.31,56100.0,21.8863,21.9287,21.8863,21.9234,56100.0
2010-03-30 14:40:00,41.31,41.33,41.3,41.33,47100.0,21.9234,21.9341,21.9181,21.9341,47100.0
2010-03-30 14:50:00,41.33,41.37,41.3,41.3,77000.0,21.9341,21.9553,21.9181,21.9181,77000.0
2010-03-30 15:00:00,41.31,41.31,41.29,41.3,92700.0,21.9234,21.9234,21.9128,21.9181,92700.0
2010-03-30 15:10:00,41.3,41.35,41.3,41.35,69700.0,21.9181,21.9447,21.9181,21.9447,69700.0
2010-03-30 15:20:00,41.35,41.36,41.31,41.34,87600.0,21.9447,21.95,21.9234,21.9394,87600.0
2010-03-30 15:30:00,41.33,41.37,41.29,41.29,69600.0,21.9341,21.9553,21.9128,21.9128,69600.0
2010-03-30 15:40:00,41.29,41.31,41.25,41.29,235800.0,21.9128,21.9234,21.8916,21.9128,235800.0
2010-03-30 15:50:00,41.28,41.3,41.26,41.26,190700.0,21.9075,21.9181,21.8969,21.8969,190700.0
2010-03-31 09:30:00,41.19,41.24,41.03,41.04,158800.0,21.8598,21.8863,21.7748,21.7801,158800.0
2010-03-31 09:40:00,41.05,41.08,40.97,40.99,138900.0,21.7855,21.8014,21.743,21.7536,138900.0
2010-03-31 09:50:00,40.99,41.03,40.96,41.02,106700.0,21.7536,21.7748,21.7377,21.7695,106700.0
2010-03-31 10:00:00,41.01,41.14,41.01,41.12,87500.0,21.7642,21.8332,21.7642,21.8226,87500.0
2010-03-31 10:10:00,41.11,41.16,41.09,41.14,41000.0,21.8173,21.8438,21.8067,21.8332,41000.0
2010-03-31 10:20:00,41.15,41.26,41.14,41.26,55400.0,21.8385,21.8969,21.8332,21.8969,55400.0
2010-03-31 10:30:00,41.26,41.28,41.21,41.21,87300.0,21.8969,21.9075,21.8704,21.8704,87300.0
2010-03-31 10:40:00,41.21,41.24,41.17,41.18,145100.0,21.8704,21.8863,21.8491,21.8544,145100.0
2010-03-31 10:50:00,41.19,41.27,41.18,41.26,68100.0,21.8598,21.9022,21.8544,21.8969,68100.0
2010-03-31 11:00:00,41.26,41.27,41.23,41.25,102400.0,21.8969,21.9022,21.881,21.8916,102400.0
2010-03-31 11:10:00,41.25,41.26,41.23,41.24,57700.0,21.8916,21.8969,21.881,21.8863,57700.0
2010-03-31 11:20:00,41.23,41.32,41.22,41.28,47800.0,21.881,21.9287,21.8757,21.9075,47800.0
2010-03-31 11:30:00,41.28,41.34,41.28,41.33,29300.0,21.9075,21.9394,21.9075,21.9341,29300.0
2010-03-31 11:40:00,41.34,41.39,41.32,41.32,66500.0,21.9394,21.9659,21.9287,21.9287,66500.0
2010-03-31 11:50:00,41.32,41.33,41.28,41.3,22300.0,21.9287,21.9341,21.9075,21.9181,22300.0
2010-03-31 12:00:00,41.3,41.31,41.25,41.28,31000.0,21.9181,21.9234,21.8916,21.9075,31000.0
2010-03-31 12:10:00,41.28,41.34,41.28,41.34,26000.0,21.9075,21.9394,21.9075,21.9394,26000.0
2010-03-31 12:20:00,41.34,41.36,41.28,41.28,54900.0,21.9394,21.95,21.9075,21.9075,54900.0
2010-03-31 12:30:00,41.29,41.3,41.26,41.3,51900.0,21.9128,21.9181,21.8969,21.9181,51900.0
2010-03-31 12:40:00,41.3,41.32,41.28,41.29,68300.0,21.9181,21.9287,21.9075,21.9128,68300.0
2010-03-31 12:50:00,41.29,41.3,41.28,41.3,40000.0,21.9128,21.9181,21.9075,21.9181,40000.0
2010-03-31 13:00:00,41.3,41.31,41.29,41.3,20500.0,21.9181,21.9234,21.9128,21.9181,20500.0
2010-03-31 13:10:00,41.3,41.32,41.3,41.31,19600.0,21.9181,21.9287,21.9181,21.9234,19600.0
2010-03-31 13:20:00,41.31,41.31,41.29,41.3,25800.0,21.9234,21.9234,21.9128,21.9181,25800.0
2010-03-31 13:30:00,41.3,41.33,41.29,41.3,29600.0,21.9181,21.9341,21.9128,21.9181,29600.0
2010-03-31 13:40:00,41.3,41.31,41.3,41.31,9900.0,21.9181,21.9234,21.9181,21.9234,9900.0
2010-03-31 13:50:00,41.31,41.31,41.28,41.29,51400.0,21.9234,21.9234,21.9075,21.9128,51400.0
2010-03-31 14:00:00,41.29,41.34,41.27,41.32,72200.0,21.9128,21.9394,21.9022,21.9287,72200.0
2010-03-31 14:10:00,41.32,41.32,41.28,41.3,34000.0,21.9287,21.9287,21.9075,21.9181,34000.0
2010-03-31 14:20:00,41.29,41.3,41.29,41.29,11700.0,21.9128,21.9181,21.9128,21.9128,11700.0
2010-03-31 14:30:00,41.29,41.33,41.28,41.29,55800.0,21.9128,21.9341,21.9075,21.9128,55800.0
2010-03-31 14:40:00,41.28,41.29,41.25,41.26,74900.0,21.9075,21.9128,21.8916,21.8969,74900.0
2010-03-31 14:50:00,41.26,41.31,41.25,41.29,147500.0,21.8969,21.9234,21.8916,21.9128,147500.0
2010-03-31 15:00:00,41.29,41.29,41.27,41.28,106500.0,21.9128,21.9128,21.9022,21.9075,106500.0
2010-03-31 15:10:00,41.28,41.28,41.26,41.26,121300.0,21.9075,21.9075,21.8969,21.8969,121300.0
2010-03-31 15:20:00,41.26,41.29,41.2,41.23,164500.0,21.8969,21.9128,21.8651,21.881,164500.0
2010-03-31 15:30:00,41.24,41.25,41.14,41.14,138300.0,21.8863,21.8916,21.8332,21.8332,138300.0
2010-03-31 15:40:00,41.14,41.16,41.07,41.08,233300.0,21.8332,21.8438,21.7961,21.8014,233300.0
2010-03-31 15:50:00,41.07,41.12,41.06,41.11,274200.0,21.7961,21.8226,21.7908,21.8173,274200.0
2010-04-01 09:30:00,41.2,41.45,41.16,41.45,101400.0,21.8651,21.9977,21.8438,21.9977,101400.0
2010-04-01 09:40:00,41.44,41.57,41.43,41.55,69400.0,21.9924,22.0614,21.9871,22.0508,69400.0
2010-04-01 09:50:00,41.55,41.56,41.47,41.49,63700.0,22.0508,22.0561,22.0084,22.019,63700.0
2010-04-01 10:00:00,41.5,41.53,41.39,41.5,187000.0,22.0243,22.0402,21.9659,22.0243,187000.0
2010-04-01 10:10:00,41.5,41.52,41.46,41.48,57000.0,22.0243,22.0349,22.003,22.0137,57000.0
2010-04-01 10:20:00,41.49,41.5,41.46,41.49,54700.0,22.019,22.0243,22.003,22.019,54700.0
2010-04-01 10:30:00,41.5,41.51,41.49,41.5,33200.0,22.0243,22.0296,22.019,22.0243,33200.0
2010-04-01 10:40:00,41.5,41.52,41.49,41.49,46800.0,22.0243,22.0349,22.019,22.019,46800.0
2010-04-01 10:50:00,41.49,41.5,41.46,41.48,89400.0,22.019,22.0243,22.003,22.0137,89400.0
2010-04-01 11:00:00,41.48,41.52,41.48,41.52,53700.0,22.0137,22.0349,22.0137,22.0349,53700.0
2010-04-01 11:10:00,41.52,41.55,41.49,41.52,75700.0,22.0349,22.0508,22.019,22.0349,75700.0
2010-04-01 11:20:00,41.51,41.57,41.49,41.57,31000.0,22.0296,22.0614,22.019,22.0614,31000.0
2010-04-01 11:30:00,41.57,41.65,41.56,41.64,55100.0,22.0614,22.1039,22.0561,22.0986,55100.0
2010-04-01 11:40:00,41.64,41.67,41.64,41.65,63200.0,22.0986,22.1145,22.0986,22.1039,63200.0
2010-04-01 11:50:00,41.65,41.68,41.64,41.64,51800.0,22.1039,22.1198,22.0986,22.0986,51800.0
2010-04-01 12:00:00,41.64,41.65,41.62,41.64,28800.0,22.0986,22.1039,22.088,22.0986,28800.0
2010-04-01 12:10:00,41.64,41.66,41.63,41.65,39900.0,22.0986,22.1092,22.0933,22.1039,39900.0
2010-04-01 12:20:00,41.66,41.67,41.62,41.62,80600.0,22.1092,22.1145,22.088,22.088,80600.0
2010-04-01 12:30:00,41.62,41.63,41.54,41.54,62900.0,22.088,22.0933,22.0455,22.0455,62900.0
2010-04-01 12:40:00,41.54,41.57,41.54,41.57,26800.0,22.0455,22.0614,22.0455,22.0614,26800.0
2010-04-01 12:50:00,41.56,41.59,41.55,41.56,27600.0,22.0561,22.072,22.0508,22.0561,27600.0
2010-04-01 13:00:00,41.56,41.58,41.54,41.58,49300.0,22.0561,22.0667,22.0455,22.0667,49300.0
2010-04-01 13:10:00,41.58,41.6,41.57,41.58,53800.0,22.0667,22.0773,22.0614,22.0667,53800.0
2010-04-01 13:20:00,41.58,41.59,41.57,41.58,49900.0,22.0667,22.072,22.0614,22.0667,49900.0
2010-04-01 13:30:00,41.59,41.63,41.58,41.62,47500.0,22.072,22.0933,22.0667,22.088,47500.0
2010-04-01 13:40:00,41.61,41.65,41.6,41.63,111900.0,22.0826,22.1039,22.0773,22.0933,111900.0
2010-04-01 13:50:00,41.63,41.67,41.6,41.65,117500.0,22.0933,22.1145,22.0773,22.1039,117500.0
2010-04-01 14:00:00,41.65,41.66,41.61,41.64,77400.0,22.1039,22.1092,22.0826,22.0986,77400.0
2010-04-01 14:10:00,41.64,41.68,41.64,41.67,114900.0,22.0986,22.1198,22.0986,22.1145,114900.0
2010-04-01 14:20:00,41.67,41.67,41.65,41.67,88200.0,22.1145,22.1145,22.1039,22.1145,88200.0
2010-04-01 14:30:00,41.67,41.69,41.64,41.65,108200.0,22.1145,22.1251,22.0986,22.1039,108200.0
2010-04-01 14:40:00,41.65,41.67,41.64,41.67,102700.0,22.1039,22.1145,22.0986,22.1145,102700.0
2010-04-01 14:50:00,41.67,41.73,41.66,41.69,218600.0,22.1145,22.1463,22.1092,22.1251,218600.0
2010-04-01 15:00:00,41.69,41.71,41.65,41.67,123700.0,22.1251,22.1357,22.1039,22.1145,123700.0
2010-04-01 15:10:00,41.68,41.7,41.66,41.68,93500.0,22.1198,22.1304,22.1092,22.1198,93500.0
2010-04-01 15:20:00,41.69,41.71,41.68,41.7,97800.0,22.1251,22.1357,22.1198,22.1304,97800.0
2010-04-01 15:30:00,41.71,41.76,41.71,41.75,196600.0,22.1357,22.1623,22.1357,22.1569,196600.0
2010-04-01 15:40:00,41.75,41.78,41.73,41.76,124400.0,22.1569,22.1729,22.1463,22.1623,124400.0
2010-04-01 15:50:00,41.75,41.82,41.75,41.8,170400.0,22.1569,22.1941,22.1569,22.1835,170400.0
2010-04-05 09:30:00,41.88,41.88,41.67,41.75,86400.0,22.2259,22.2259,22.1145,22.1569,86400.0
2010-04-05 09:40:00,41.74,41.84,41.72,41.79,71500.0,22.1516,22.2047,22.141,22.1782,71500.0
2010-04-05 09:50:00,41.79,41.83,41.71,41.73,65000.0,22.1782,22.1994,22.1357,22.1463,65000.0
2010-04-05 10:00:00,41.74,41.8,41.69,41.7,78700.0,22.1516,22.1835,22.1251,22.1304,78700.0
2010-04-05 10:10:00,41.71,41.77,41.66,41.68,85100.0,22.1357,22.1676,22.1092,22.1198,85100.0
2010-04-05 10:20:00,41.67,41.75,41.65,41.73,128000.0,22.1145,22.1569,22.1039,22.1463,128000.0
2010-04-05 10:30:00,41.73,41.83,41.71,41.81,73800.0,22.1463,22.1994,22.1357,22.1888,73800.0
2010-04-05 10:40:00,41.81,41.84,41.76,41.81,77900.0,22.1888,22.2047,22.1623,22.1888,77900.0
2010-04-05 10:50:00,41.81,41.84,41.78,41.83,137600.0,22.1888,22.2047,22.1729,22.1994,137600.0
2010-04-05 11:00:00,41.83,41.89,41.81,41.85,467100.0,22.1994,22.2312,22.1888,22.21,467100.0
2010-04-05 11:10:00,41.86,41.91,41.84,41.88,145600.0,22.2153,22.2419,22.2047,22.2259,145600.0
2010-04-05 11:20:00,41.87,41.93,41.86,41.9,101900.0,22.2206,22.2525,22.2153,22.2366,101900.0
2010-04-05 11:30:00,41.89,41.9,41.77,41.79,71400.0,22.2312,22.2366,22.1676,22.1782,71400.0
2010-04-05 11:40:00,41.8,41.8,41.78,41.8,24300.0,22.1835,22.1835,22.1729,22.1835,24300.0
2010-04-05 11:50:00,41.8,41.83,41.8,41.81,40100.0,22.1835,22.1994,22.1835,22.1888,40100.0
2010-04-05 12:00:00,41.82,41.82,41.77,41.78,33300.0,22.1941,22.1941,22.1676,22.1729,33300.0
2010-04-05 12:10:00,41.78,41.78,41.73,41.73,36300.0,22.1729,22.1729,22.1463,22.1463,36300.0
2010-04-05 12:20:00,41.73,41.76,41.7,41.73,83600.0,22.1463,22.1623,22.1304,22.1463,83600.0
2010-04-05 12:30:00,41.73,41.75,41.73,41.73,29600.0,22.1463,22.1569,22.1463,22.1463,29600.0
2010-04-05 12:40:00,41.74,41.75,41.73,41.75,22000.0,22.1516,22.1569,22.1463,22.1569,22000.0
2010-04-05 12:50:00,41.74,41.76,41.72,41.74,55500.0,22.1516,22.1623,22.141,22.1516,55500.0
2010-04-05 13:00:00,41.74,41.77,41.73,41.74,41900.0,22.1516,22.1676,22.1463,22.1516,41900.0
2010-04-05 13:10:00,41.74,41.76,41.73,41.74,85100.0,22.1516,22.1623,22.1463,22.1516,85100.0
2010-04-05 13:20:00,41.73,41.74,41.73,41.74,39600.0,22.1463,22.1516,22.1463,22.1516,39600.0
2010-04-05 13:30:00,41.73,41.75,41.72,41.75,78200.0,22.1463,22.1569,22.141,22.1569,78200.0
2010-04-05 13:40:00,41.74,41.76,41.74,41.74,49800.0,22.1516,22.1623,22.1516,22.1516,49800.0
2010-04-05 13:50:00,41.74,41.76,41.73,41.74,50700.0,22.1516,22.1623,22.1463,22.1516,50700.0
2010-04-05 14:00:00,41.75,41.75,41.73,41.73,48400.0,22.1569,22.1569,22.1463,22.1463,48400.0
2010-04-05 14:10:00,41.74,41.76,41.73,41.75,55200.0,22.1516,22.1623,22.1463,22.1569,55200.0
2010-04-05 14:20:00,41.75,41.76,41.73,41.74,65500.0,22.1569,22.1623,22.1463,22.1516,65500.0
2010-04-05 14:30:00,41.73,41.77,41.72,41.75,117200.0,22.1463,22.1676,22.141,22.1569,117200.0
2010-04-05 14:40:00,41.75,41.81,41.75,41.79,34100.0,22.1569,22.1888,22.1569,22.1782,34100.0
2010-04-05 14:50:00,41.79,41.82,41.76,41.77,61100.0,22.1782,22.1941,22.1623,22.1676,61100.0
2010-04-05 15:00:00,41.76,41.78,41.74,41.74,26500.0,22.1623,22.1729,22.1516,22.1516,26500.0
2010-04-05 15:10:00,41.75,41.78,41.74,41.77,31700.0,22.1569,22.1729,22.1516,22.1676,31700.0
2010-04-05 15:20:00,41.76,41.77,41.74,41.75,42400.0,22.1623,22.1676,22.1516,22.1569,42400.0
2010-04-05 15:30:00,41.75,41.76,41.74,41.75,49000.0,22.1569,22.1623,22.1516,22.1569,49000.0
2010-04-05 15:40:00,41.74,41.84,41.74,41.77,190800.0,22.1516,22.2047,22.1516,22.1676,190800.0
2010-04-05 15:50:00,41.78,41.8,41.78,41.79,230200.0,22.1729,22.1835,22.1729,22.1782,230200.0
2010-04-06 09:30:00,41.59,41.72,41.54,41.7,64100.0,22.072,22.141,22.0455,22.1304,64100.0
2010-04-06 09:40:00,41.69,41.69,41.6,41.63,143600.0,22.1251,22.1251,22.0773,22.0933,143600.0
2010-04-06 09:50:00,41.63,41.64,41.6,41.63,56300.0,22.0933,22.0986,22.0773,22.0933,56300.0
2010-04-06 10:00:00,41.62,41.73,41.62,41.72,41200.0,22.088,22.1463,22.088,22.141,41200.0
2010-04-06 10:10:00,41.71,41.73,41.69,41.69,46100.0,22.1357,22.1463,22.1251,22.1251,46100.0
2010-04-06 10:20:00,41.69,41.72,41.67,41.7,61500.0,22.1251,22.141,22.1145,22.1304,61500.0
2010-04-06 10:30:00,41.7,41.71,41.67,41.68,46800.0,22.1304,22.1357,22.1145,22.1198,46800.0
2010-04-06 10:40:00,41.69,41.69,41.63,41.64,62600.0,22.1251,22.1251,22.0933,22.0986,62600.0
2010-04-06 10:50:00,41.64,41.65,41.6,41.61,56900.0,22.0986,22.1039,22.0773,22.0826,56900.0
2010-04-06 11:00:00,41.6,41.62,41.49,41.49,142600.0,22.0773,22.088,22.019,22.019,142600.0
2010-04-06 11:10:00,41.5,41.51,41.48,41.5,64800.0,22.0243,22.0296,22.0137,22.0243,64800.0
2010-04-06 11:20:00,41.49,41.53,41.49,41.49,73100.0,22.019,22.0402,22.019,22.019,73100.0
2010-04-06 11:30:00,41.5,41.51,41.49,41.49,134000.0,22.0243,22.0296,22.019,22.019,134000.0
2010-04-06 11:40:00,41.49,41.52,41.49,41.52,132500.0,22.019,22.0349,22.019,22.0349,132500.0
2010-04-06 11:50:00,41.52,41.56,41.5,41.5,75600.0,22.0349,22.0561,22.0243,22.0243,75600.0
2010-04-06 12:00:00,41.51,41.51,41.49,41.49,51600.0,22.0296,22.0296,22.019,22.019,51600.0
2010-04-06 12:10:00,41.49,41.5,41.49,41.49,19600.0,22.019,22.0243,22.019,22.019,19600.0
2010-04-06 12:20:00,41.49,41.54,41.49,41.5,104200.0,22.019,22.0455,22.019,22.0243,104200.0
2010-04-06 12:30:00,41.5,41.51,41.49,41.51,47800.0,22.0243,22.0296,22.019,22.0296,47800.0
2010-04-06 12:40:00,41.51,41.51,41.49,41.49,50800.0,22.0296,22.0296,22.019,22.019,50800.0
2010-04-06 12:50:00,41.5,41.53,41.49,41.53,52900.0,22.0243,22.0402,22.019,22.0402,52900.0
2010-04-06 13:00:00,41.53,41.6,41.52,41.6,30200.0,22.0402,22.0773,22.0349,22.0773,30200.0
2010-04-06 13:10:00,41.6,41.64,41.6,41.62,68100.0,22.0773,22.0986,22.0773,22.088,68100.0
2010-04-06 13:20:00,41.61,41.65,41.61,41.65,16900.0,22.0826,22.1039,22.0826,22.1039,16900.0
2010-04-06 13:30:00,41.65,41.65,41.64,41.64,25300.0,22.1039,22.1039,22.0986,22.0986,25300.0
2010-04-06 13:40:00,41.65,41.71,41.65,41.71,52000.0,22.1039,22.1357,22.1039,22.1357,52000.0
2010-04-06 13:50:00,41.71,41.76,41.71,41.74,29600.0,22.1357,22.1623,22.1357,22.1516,29600.0
2010-04-06 14:00:00,41.75,41.8,41.75,41.79,102600.0,22.1569,22.1835,22.1569,22.1782,102600.0
2010-04-06 14:10:00,41.79,41.84,41.77,41.81,97700.0,22.1782,22.2047,22.1676,22.1888,97700.0
2010-04-06 14:20:00,41.81,41.82,41.77,41.77,52100.0,22.1888,22.1941,22.1676,22.1676,52100.0
2010-04-06 14:30:00,41.78,41.8,41.77,41.79,114700.0,22.1729,22.1835,22.1676,22.1782,114700.0
2010-04-06 14:40:00,41.78,41.8,41.75,41.8,67000.0,22.1729,22.1835,22.1569,22.1835,67000.0
2010-04-06 14:50:00,41.8,41.84,41.79,41.83,32400.0,22.1835,22.2047,22.1782,22.1994,32400.0
2010-04-06 15:00:00,41.84,41.84,41.8,41.8,69700.0,22.2047,22.2047,22.1835,22.1835,69700.0
2010-04-06 15:10:00,41.8,41.82,41.77,41.77,53000.0,22.1835,22.1941,22.1676,22.1676,53000.0
2010-04-06 15:20:00,41.77,41.78,41.68,41.69,140900.0,22.1676,22.1729,22.1198,22.1251,140900.0
2010-04-06 15:30:00,41.69,41.74,41.68,41.71,94800.0,22.1251,22.1516,22.1198,22.1357,94800.0
2010-04-06 15:40:00,41.71,41.74,41.7,41.71,135600.0,22.1357,22.1516,22.1304,22.1357,135600.0
2010-04-06 15:50:00,41.72,41.73,41.67,41.7,258500.0,22.141,22.1463,22.1145,22.1304,258500.0
2010-04-07 09:30:00,41.54,41.7,41.52,41.6,172400.0,22.0455,22.1304,22.0349,22.0773,172400.0
2010-04-07 09:40:00,41.59,41.69,41.58,41.67,86700.0,22.072,22.1251,22.0667,22.1145,86700.0
2010-04-07 09:50:00,41.66,41.71,41.65,41.69,54800.0,22.1092,22.1357,22.1039,22.1251,54800.0
2010-04-07 10:00:00,41.68,41.71,41.67,41.67,89700.0,22.1198,22.1357,22.1145,22.1145,89700.0
2010-04-07 10:10:00,41.68,41.7,41.65,41.69,43800.0,22.1198,22.1304,22.1039,22.1251,43800.0
2010-04-07 10:20:00,41.7,41.7,41.67,41.68,57300.0,22.1304,22.1304,22.1145,22.1198,57300.0
2010-04-07 10:30:00,41.68,41.69,41.66,41.66,82100.0,22.1198,22.1251,22.1092,22.1092,82100.0
2010-04-07 10:40:00,41.67,41.67,41.58,41.59,104400.0,22.1145,22.1145,22.0667,22.072,104400.0
2010-04-07 10:50:00,41.59,41.6,41.55,41.56,57800.0,22.072,22.0773,22.0508,22.0561,57800.0
2010-04-07 11:00:00,41.56,41.61,41.55,41.61,65600.0,22.0561,22.0826,22.0508,22.0826,65600.0
2010-04-07 11:10:00,41.61,41.72,41.6,41.71,85900.0,22.0826,22.141,22.0773,22.1357,85900.0
2010-04-07 11:20:00,41.7,41.75,41.69,41.74,47500.0,22.1304,22.1569,22.1251,22.1516,47500.0
2010-04-07 11:30:00,41.74,41.75,41.71,41.71,49400.0,22.1516,22.1569,22.1357,22.1357,49400.0
2010-04-07 11:40:00,41.71,41.74,41.7,41.72,44800.0,22.1357,22.1516,22.1304,22.141,44800.0
2010-04-07 11:50:00,41.72,41.73,41.69,41.69,38500.0,22.141,22.1463,22.1251,22.1251,38500.0
2010-04-07 12:00:00,41.68,41.7,41.67,41.67,16500.0,22.1198,22.1304,22.1145,22.1145,16500.0
2010-04-07 12:10:00,41.68,41.69,41.66,41.66,45700.0,22.1198,22.1251,22.1092,22.1092,45700.0
2010-04-07 12:20:00,41.67,41.67,41.64,41.65,31400.0,22.1145,22.1145,22.0986,22.1039,31400.0
2010-04-07 12:30:00,41.65,41.69,41.65,41.67,43700.0,22.1039,22.1251,22.1039,22.1145,43700.0
2010-04-07 12:40:00,41.67,41.67,41.62,41.62,27200.0,22.1145,22.1145,22.088,22.088,27200.0
2010-04-07 12:50:00,41.63,41.67,41.62,41.67,27500.0,22.0933,22.1145,22.088,22.1145,27500.0
2010-04-07 13:00:00,41.67,41.74,41.67,41.72,63800.0,22.1145,22.1516,22.1145,22.141,63800.0
2010-04-07 13:10:00,41.71,41.76,41.71,41.75,38000.0,22.1357,22.1623,22.1357,22.1569,38000.0
2010-04-07 13:20:00,41.74,41.81,41.74,41.8,37400.0,22.1516,22.1888,22.1516,22.1835,37400.0
2010-04-07 13:30:00,41.8,41.81,41.78,41.78,20800.0,22.1835,22.1888,22.1729,22.1729,20800.0
2010-04-07 13:40:00,41.78,41.78,41.7,41.72,45800.0,22.1729,22.1729,22.1304,22.141,45800.0
2010-04-07 13:50:00,41.72,41.72,41.69,41.72,44400.0,22.141,22.141,22.1251,22.141,44400.0
2010-04-07 14:00:00,41.72,41.72,41.66,41.67,60000.0,22.141,22.141,22.1092,22.1145,60000.0
2010-04-07 14:10:00,41.68,41.68,41.61,41.62,62000.0,22.1198,22.1198,22.0826,22.088,62000.0
2010-04-07 14:20:00,41.63,41.64,41.61,41.64,93400.0,22.0933,22.0986,22.0826,22.0986,93400.0
2010-04-07 14:30:00,41.63,41.64,41.59,41.62,84500.0,22.0933,22.0986,22.072,22.088,84500.0
2010-04-07 14:40:00,41.62,41.65,41.6,41.64,73500.0,22.088,22.1039,22.0773,22.0986,73500.0
2010-04-07 14:50:00,41.64,41.66,41.6,41.64,106900.0,22.0986,22.1092,22.0773,22.0986,106900.0
2010-04-07 15:00:00,41.63,41.63,41.46,41.49,178800.0,22.0933,22.0933,22.003,22.019,178800.0
2010-04-07 15:10:00,41.48,41.51,41.42,41.49,109000.0,22.0137,22.0296,21.9818,22.019,109000.0
2010-04-07 15:20:00,41.5,41.51,41.48,41.51,85500.0,22.0243,22.0296,22.0137,22.0296,85500.0
2010-04-07 15:30:00,41.51,41.57,41.48,41.55,110600.0,22.0296,22.0614,22.0137,22.0508,110600.0
2010-04-07 15:40:00,41.56,41.62,41.55,41.61,124400.0,22.0561,22.088,22.0508,22.0826,124400.0
2010-04-07 15:50:00,41.62,41.65,41.6,41.63,173000.0,22.088,22.1039,22.0773,22.0933,173000.0
2010-04-08 09:30:00,41.5,41.51,41.41,41.41,53900.0,22.0243,22.0296,21.9765,21.9765,53900.0
2010-04-08 09:40:00,41.41,41.51,41.41,41.51,54300.0,21.9765,22.0296,21.9765,22.0296,54300.0
2010-04-08 09:50:00,41.5,41.55,41.48,41.51,72200.0,22.0243,22.0508,22.0137,22.0296,72200.0
2010-04-08 10:00:00,41.52,41.55,41.46,41.46,92900.0,22.0349,22.0508,22.003,22.003,92900.0
2010-04-08 10:10:00,41.47,41.58,41.47,41.56,74500.0,22.0084,22.0667,22.0084,22.0561,74500.0
2010-04-08 10:20:00,41.56,41.58,41.53,41.58,57800.0,22.0561,22.0667,22.0402,22.0667,57800.0
2010-04-08 10:30:00,41.58,41.6,41.56,41.58,49800.0,22.0667,22.0773,22.0561,22.0667,49800.0
2010-04-08 10:40:00,41.57,41.59,41.47,41.47,63500.0,22.0614,22.072,22.0084,22.0084,63500.0
2010-04-08 10:50:00,41.47,41.48,41.41,41.41,46000.0,22.0084,22.0137,21.9765,21.9765,46000.0
2010-04-08 11:00:00,41.42,41.47,41.41,41.44,38000.0,21.9818,22.0084,21.9765,21.9924,38000.0
2010-04-08 11:10:00,41.44,41.45,41.42,41.43,28700.0,21.9924,21.9977,21.9818,21.9871,28700.0
2010-04-08 11:20:00,41.43,41.43,41.41,41.41,132000.0,21.9871,21.9871,21.9765,21.9765,132000.0
2010-04-08 11:30:00,41.42,41.49,41.41,41.49,68500.0,21.9818,22.019,21.9765,22.019,68500.0
2010-04-08 11:40:00,41.49,41.53,41.48,41.53,43800.0,22.019,22.0402,22.0137,22.0402,43800.0
2010-04-08 11:50:00,41.52,41.53,41.48,41.48,55400.0,22.0349,22.0402,22.0137,22.0137,55400.0
2010-04-08 12:00:00,41.48,41.52,41.48,41.49,46700.0,22.0137,22.0349,22.0137,22.019,46700.0
2010-04-08 12:10:00,41.49,41.52,41.44,41.44,50900.0,22.019,22.0349,21.9924,21.9924,50900.0
2010-04-08 12:20:00,41.44,41.49,41.44,41.49,67800.0,21.9924,22.019,21.9924,22.019,67800.0
2010-04-08 12:30:00,41.48,41.49,41.48,41.49,26100.0,22.0137,22.019,22.0137,22.019,26100.0
2010-04-08 12:40:00,41.49,41.53,41.48,41.52,57500.0,22.019,22.0402,22.0137,22.0349,57500.0
2010-04-08 12:50:00,41.52,41.53,41.49,41.53,46100.0,22.0349,22.0402,22.019,22.0402,46100.0
2010-04-08 13:00:00,41.52,41.57,41.49,41.5,246800.0,22.0349,22.0614,22.019,22.0243,246800.0
2010-04-08 13:10:00,41.51,41.52,41.45,41.46,65000.0,22.0296,22.0349,21.9977,22.003,65000.0
2010-04-08 13:20:00,41.45,41.54,41.45,41.53,30400.0,21.9977,22.0455,21.9977,22.0402,30400.0
2010-04-08 13:30:00,41.53,41.56,41.53,41.56,28600.0,22.0402,22.0561,22.0402,22.0561,28600.0
2010-04-08 13:40:00,41.56,41.57,41.54,41.55,33700.0,22.0561,22.0614,22.0455,22.0508,33700.0
2010-04-08 13:50:00,41.55,41.57,41.5,41.51,56000.0,22.0508,22.0614,22.0243,22.0296,56000.0
2010-04-08 14:00:00,41.52,41.55,41.51,41.53,30000.0,22.0349,22.0508,22.0296,22.0402,30000.0
2010-04-08 14:10:00,41.54,41.56,41.54,41.55,28600.0,22.0455,22.0561,22.0455,22.0508,28600.0
2010-04-08 14:20:00,41.55,41.58,41.54,41.58,43000.0,22.0508,22.0667,22.0455,22.0667,43000.0
2010-04-08 14:30:00,41.58,41.58,41.55,41.56,31000.0,22.0667,22.0667,22.0508,22.0561,31000.0
2010-04-08 14:40:00,41.55,41.59,41.55,41.59,48900.0,22.0508,22.072,22.0508,22.072,48900.0
2010-04-08 14:50:00,41.58,41.6,41.57,41.58,32400.0,22.0667,22.0773,22.0614,22.0667,32400.0
2010-04-08 15:00:00,41.58,41.6,41.57,41.59,62700.0,22.0667,22.0773,22.0614,22.072,62700.0
2010-04-08 15:10:00,41.59,41.61,41.55,41.56,79200.0,22.072,22.0826,22.0508,22.0561,79200.0
2010-04-08 15:20:00,41.56,41.57,41.5,41.5,109600.0,22.0561,22.0614,22.0243,22.0243,109600.0
2010-04-08 15:30:00,41.5,41.54,41.47,41.49,124100.0,22.0243,22.0455,22.0084,22.019,124100.0
2010-04-08 15:40:00,41.49,41.51,41.47,41.49,124200.0,22.019,22.0296,22.0084,22.019,124200.0
2010-04-08 15:50:00,41.48,41.49,41.41,41.45,192600.0,22.0137,22.019,21.9765,21.9977,192600.0
2010-04-09 09:30:00,41.0,41.11,40.81,40.87,422400.0,21.7589,21.8173,21.6581,21.6899,422400.0
2010-04-09 09:40:00,40.87,40.88,40.71,40.73,194600.0,21.6899,21.6952,21.605,21.6156,194600.0
2010-04-09 09:50:00,40.72,40.95,40.72,40.95,224400.0,21.6103,21.7324,21.6103,21.7324,224400.0
2010-04-09 10:00:00,40.95,41.12,40.88,41.1,205900.0,21.7324,21.8226,21.6952,21.812,205900.0
2010-04-09 10:10:00,41.11,41.17,41.1,41.17,100700.0,21.8173,21.8491,21.812,21.8491,100700.0
2010-04-09 10:20:00,41.17,41.23,41.04,41.08,229900.0,21.8491,21.881,21.7801,21.8014,229900.0
2010-04-09 10:30:00,41.08,41.09,40.99,41.07,122800.0,21.8014,21.8067,21.7536,21.7961,122800.0
2010-04-09 10:40:00,41.08,41.1,41.01,41.01,118800.0,21.8014,21.812,21.7642,21.7642,118800.0
2010-04-09 10:50:00,41.01,41.02,40.97,41.0,114100.0,21.7642,21.7695,21.743,21.7589,114100.0
2010-04-09 11:00:00,41.0,41.03,40.99,41.0,94200.0,21.7589,21.7748,21.7536,21.7589,94200.0
2010-04-09 11:10:00,41.01,41.08,40.99,41.07,91600.0,21.7642,21.8014,21.7536,21.7961,91600.0
2010-04-09 11:20:00,41.06,41.09,41.05,41.09,70600.0,21.7908,21.8067,21.7855,21.8067,70600.0
2010-04-09 11:30:00,41.08,41.15,41.08,41.09,82800.0,21.8014,21.8385,21.8014,21.8067,82800.0
2010-04-09 11:40:00,41.09,41.17,41.09,41.14,97300.0,21.8067,21.8491,21.8067,21.8332,97300.0
2010-04-09 11:50:00,41.14,41.26,41.14,41.25,116400.0,21.8332,21.8969,21.8332,21.8916,116400.0
2010-04-09 12:00:00,41.25,41.26,41.2,41.21,69300.0,21.8916,21.8969,21.8651,21.8704,69300.0
2010-04-09 12:10:00,41.21,41.22,41.18,41.19,58100.0,21.8704,21.8757,21.8544,21.8598,58100.0
2010-04-09 12:20:00,41.19,41.24,41.18,41.24,102800.0,21.8598,21.8863,21.8544,21.8863,102800.0
2010-04-09 12:30:00,41.23,41.29,41.23,41.29,80500.0,21.881,21.9128,21.881,21.9128,80500.0
2010-04-09 12:40:00,41.29,41.33,41.28,41.32,55700.0,21.9128,21.9341,21.9075,21.9287,55700.0
2010-04-09 12:50:00,41.33,41.41,41.32,41.39,132000.0,21.9341,21.9765,21.9287,21.9659,132000.0
2010-04-09 13:00:00,41.38,41.39,41.29,41.31,87900.0,21.9606,21.9659,21.9128,21.9234,87900.0
2010-04-09 13:10:00,41.31,41.33,41.3,41.32,36200.0,21.9234,21.9341,21.9181,21.9287,36200.0
2010-04-09 13:20:00,41.33,41.39,41.32,41.38,41400.0,21.9341,21.9659,21.9287,21.9606,41400.0
2010-04-09 13:30:00,41.38,41.43,41.37,41.38,93600.0,21.9606,21.9871,21.9553,21.9606,93600.0
2010-04-09 13:40:00,41.38,41.41,41.37,41.37,62200.0,21.9606,21.9765,21.9553,21.9553,62200.0
2010-04-09 13:50:00,41.37,41.38,41.27,41.27,76900.0,21.9553,21.9606,21.9022,21.9022,76900.0
2010-04-09 14:00:00,41.28,41.28,41.2,41.28,90700.0,21.9075,21.9075,21.8651,21.9075,90700.0
2010-04-09 14:10:00,41.28,41.32,41.27,41.27,46400.0,21.9075,21.9287,21.9022,21.9022,46400.0
2010-04-09 14:20:00,41.27,41.34,41.27,41.33,71500.0,21.9022,21.9394,21.9022,21.9341,71500.0
2010-04-09 14:30:00,41.34,41.36,41.3,41.36,61700.0,21.9394,21.95,21.9181,21.95,61700.0
2010-04-09 14:40:00,41.35,41.39,41.35,41.35,56600.0,21.9447,21.9659,21.9447,21.9447,56600.0
2010-04-09 14:50:00,41.35,41.37,41.3,41.3,77900.0,21.9447,21.9553,21.9181,21.9181,77900.0
2010-04-09 15:00:00,41.3,41.38,41.3,41.38,93300.0,21.9181,21.9606,21.9181,21.9606,93300.0
2010-04-09 15:10:00,41.38,41.47,41.38,41.47,96000.0,21.9606,22.0084,21.9606,22.0084,96000.0
2010-04-09 15:20:00,41.46,41.47,41.41,41.45,100700.0,22.003,22.0084,21.9765,21.9977,100700.0
2010-04-09 15:30:00,41.46,41.49,41.43,41.43,138800.0,22.003,22.019,21.9871,21.9871,138800.0
2010-04-09 15:40:00,41.43,41.54,41.43,41.52,186600.0,21.9871,22.0455,21.9871,22.0349,186600.0
2010-04-09 15:50:00,41.53,41.64,41.52,41.61,236600.0,22.0402,22.0986,22.0349,22.0826,236600.0
2010-04-12 09:30:00,41.77,41.91,41.74,41.88,128600.0,22.1676,22.2419,22.1516,22.2259,128600.0
2010-04-12 09:40:00,41.89,41.92,41.77,41.77,68200.0,22.2312,22.2472,22.1676,22.1676,68200.0
2010-04-12 09:50:00,41.78,41.79,41.72,41.74,50000.0,22.1729,22.1782,22.141,22.1516,50000.0
2010-04-12 10:00:00,41.74,41.76,41.73,41.75,33100.0,22.1516,22.1623,22.1463,22.1569,33100.0
2010-04-12 10:10:00,41.76,41.76,41.7,41.7,42700.0,22.1623,22.1623,22.1304,22.1304,42700.0
2010-04-12 10:20:00,41.71,41.71,41.68,41.68,44200.0,22.1357,22.1357,22.1198,22.1198,44200.0
2010-04-12 10:30:00,41.69,41.69,41.61,41.61,61700.0,22.1251,22.1251,22.0826,22.0826,61700.0
2010-04-12 10:40:00,41.62,41.64,41.59,41.62,57900.0,22.088,22.0986,22.072,22.088,57900.0
2010-04-12 10:50:00,41.62,41.69,41.62,41.69,19000.0,22.088,22.1251,22.088,22.1251,19000.0
2010-04-12 11:00:00,41.68,41.69,41.66,41.67,26800.0,22.1198,22.1251,22.1092,22.1145,26800.0
2010-04-12 11:10:00,41.66,41.67,41.64,41.65,53000.0,22.1092,22.1145,22.0986,22.1039,53000.0
2010-04-12 11:20:00,41.64,41.68,41.62,41.65,35800.0,22.0986,22.1198,22.088,22.1039,35800.0
2010-04-12 11:30:00,41.65,41.7,41.64,41.68,69700.0,22.1039,22.1304,22.0986,22.1198,69700.0
2010-04-12 11:40:00,41.67,41.81,41.66,41.78,132500.0,22.1145,22.1888,22.1092,22.1729,132500.0
2010-04-12 11:50:00,41.78,41.79,41.74,41.79,61500.0,22.1729,22.1782,22.1516,22.1782,61500.0
2010-04-12 12:00:00,41.78,41.8,41.76,41.76,30100.0,22.1729,22.1835,22.1623,22.1623,30100.0
2010-04-12 12:10:00,41.76,41.78,41.76,41.76,32300.0,22.1623,22.1729,22.1623,22.1623,32300.0
2010-04-12 12:20:00,41.76,41.76,41.73,41.75,25800.0,22.1623,22.1623,22.1463,22.1569,25800.0
2010-04-12 12:30:00,41.75,41.78,41.75,41.76,17400.0,22.1569,22.1729,22.1569,22.1623,17400.0
2010-04-12 12:40:00,41.75,41.77,41.73,41.75,40900.0,22.1569,22.1676,22.1463,22.1569,40900.0
2010-04-12 12:50:00,41.75,41.76,41.73,41.74,20400.0,22.1569,22.1623,22.1463,22.1516,20400.0
2010-04-12 13:00:00,41.75,41.84,41.75,41.82,53600.0,22.1569,22.2047,22.1569,22.1941,53600.0
2010-04-12 13:10:00,41.81,41.81,41.8,41.81,10300.0,22.1888,22.1888,22.1835,22.1888,10300.0
2010-04-12 13:20:00,41.81,41.81,41.77,41.79,29400.0,22.1888,22.1888,22.1676,22.1782,29400.0
2010-04-12 13:30:00,41.79,41.81,41.78,41.79,29400.0,22.1782,22.1888,22.1729,22.1782,29400.0
2010-04-12 13:40:00,41.8,41.81,41.78,41.79,25000.0,22.1835,22.1888,22.1729,22.1782,25000.0
2010-04-12 13:50:00,41.79,41.79,41.73,41.73,80500.0,22.1782,22.1782,22.1463,22.1463,80500.0
2010-04-12 14:00:00,41.74,41.76,41.73,41.74,52800.0,22.1516,22.1623,22.1463,22.1516,52800.0
2010-04-12 14:10:00,41.74,41.76,41.72,41.75,44400.0,22.1516,22.1623,22.141,22.1569,44400.0
2010-04-12 14:20:00,41.74,41.77,41.74,41.75,27200.0,22.1516,22.1676,22.1516,22.1569,27200.0
2010-04-12 14:30:00,41.75,41.78,41.75,41.76,36200.0,22.1569,22.1729,22.1569,22.1623,36200.0
2010-04-12 14:40:00,41.77,41.8,41.74,41.8,50100.0,22.1676,22.1835,22.1516,22.1835,50100.0
2010-04-12 14:50:00,41.8,41.81,41.78,41.8,37100.0,22.1835,22.1888,22.1729,22.1835,37100.0
2010-04-12 15:00:00,41.8,41.82,41.78,41.81,69400.0,22.1835,22.1941,22.1729,22.1888,69400.0
2010-04-12 15:10:00,41.81,41.83,41.79,41.81,60000.0,22.1888,22.1994,22.1782,22.1888,60000.0
2010-04-12 15:20:00,41.82,41.83,41.76,41.76,93400.0,22.1941,22.1994,22.1623,22.1623,93400.0
2010-04-12 15:30:00,41.77,41.77,41.73,41.75,43900.0,22.1676,22.1676,22.1463,22.1569,43900.0
2010-04-12 15:40:00,41.75,41.77,41.71,41.76,116100.0,22.1569,22.1676,22.1357,22.1623,116100.0
2010-04-12 15:50:00,41.76,41.8,41.73,41.79,136100.0,22.1623,22.1835,22.1463,22.1782,136100.0
2010-04-13 09:30:00,41.65,41.77,41.61,41.69,100700.0,22.1039,22.1676,22.0826,22.1251,100700.0
2010-04-13 09:40:00,41.68,41.8,41.68,41.74,115500.0,22.1198,22.1835,22.1198,22.1516,115500.0
2010-04-13 09:50:00,41.74,41.74,41.7,41.71,63400.0,22.1516,22.1516,22.1304,22.1357,63400.0
2010-04-13 10:00:00,41.7,41.72,41.63,41.68,68800.0,22.1304,22.141,22.0933,22.1198,68800.0
2010-04-13 10:10:00,41.68,41.69,41.64,41.64,51400.0,22.1198,22.1251,22.0986,22.0986,51400.0
2010-04-13 10:20:00,41.64,41.64,41.56,41.57,58400.0,22.0986,22.0986,22.0561,22.0614,58400.0
2010-04-13 10:30:00,41.58,41.58,41.5,41.52,54600.0,22.0667,22.0667,22.0243,22.0349,54600.0
2010-04-13 10:40:00,41.52,41.54,41.51,41.53,163400.0,22.0349,22.0455,22.0296,22.0402,163400.0
2010-04-13 10:50:00,41.52,41.53,41.51,41.51,45400.0,22.0349,22.0402,22.0296,22.0296,45400.0
2010-04-13 11:00:00,41.51,41.55,41.5,41.53,72700.0,22.0296,22.0508,22.0243,22.0402,72700.0
2010-04-13 11:10:00,41.52,41.55,41.51,41.55,32900.0,22.0349,22.0508,22.0296,22.0508,32900.0
2010-04-13 11:20:00,41.55,41.58,41.54,41.56,61900.0,22.0508,22.0667,22.0455,22.0561,61900.0
2010-04-13 11:30:00,41.56,41.57,41.55,41.55,24200.0,22.0561,22.0614,22.0508,22.0508,24200.0
2010-04-13 11:40:00,41.56,41.58,41.55,41.56,38400.0,22.0561,22.0667,22.0508,22.0561,38400.0
2010-04-13 11:50:00,41.56,41.59,41.56,41.59,36000.0,22.0561,22.072,22.0561,22.072,36000.0
2010-04-13 12:00:00,41.59,41.6,41.58,41.6,34900.0,22.072,22.0773,22.0667,22.0773,34900.0
2010-04-13 12:10:00,41.59,41.61,41.58,41.61,60400.0,22.072,22.0826,22.0667,22.0826,60400.0
2010-04-13 12:20:00,41.61,41.7,41.6,41.68,95400.0,22.0826,22.1304,22.0773,22.1198,95400.0
2010-04-13 12:30:00,41.68,41.69,41.64,41.64,30200.0,22.1198,22.1251,22.0986,22.0986,30200.0
2010-04-13 12:40:00,41.65,41.65,41.61,41.62,45500.0,22.1039,22.1039,22.0826,22.088,45500.0
2010-04-13 12:50:00,41.63,41.67,41.62,41.66,31400.0,22.0933,22.1145,22.088,22.1092,31400.0
2010-04-13 13:00:00,41.66,41.72,41.66,41.72,33200.0,22.1092,22.141,22.1092,22.141,33200.0
2010-04-13 13:10:00,41.71,41.74,41.7,41.7,32600.0,22.1357,22.1516,22.1304,22.1304,32600.0
2010-04-13 13:20:00,41.7,41.74,41.7,41.74,38300.0,22.1304,22.1516,22.1304,22.1516,38300.0
2010-04-13 13:30:00,41.73,41.74,41.73,41.73,38000.0,22.1463,22.1516,22.1463,22.1463,38000.0
2010-04-13 13:40:00,41.73,41.78,41.71,41.71,60100.0,22.1463,22.1729,22.1357,22.1357,60100.0
2010-04-13 13:50:00,41.72,41.73,41.71,41.72,47900.0,22.141,22.1463,22.1357,22.141,47900.0
2010-04-13 14:00:00,41.73,41.74,41.72,41.72,25800.0,22.1463,22.1516,22.141,22.141,25800.0
2010-04-13 14:10:00,41.72,41.79,41.72,41.78,47600.0,22.141,22.1782,22.141,22.1729,47600.0
2010-04-13 14:20:00,41.79,41.79,41.76,41.76,41000.0,22.1782,22.1782,22.1623,22.1623,41000.0
2010-04-13 14:30:00,41.76,41.77,41.75,41.76,41700.0,22.1623,22.1676,22.1569,22.1623,41700.0
2010-04-13 14:40:00,41.76,41.82,41.76,41.8,52400.0,22.1623,22.1941,22.1623,22.1835,52400.0
2010-04-13 14:50:00,41.8,41.81,41.74,41.74,36700.0,22.1835,22.1888,22.1516,22.1516,36700.0
2010-04-13 15:00:00,41.74,41.75,41.68,41.72,96800.0,22.1516,22.1569,22.1198,22.141,96800.0
2010-04-13 15:10:00,41.71,41.74,41.66,41.74,86100.0,22.1357,22.1516,22.1092,22.1516,86100.0
2010-04-13 15:20:00,41.75,41.78,41.73,41.74,53500.0,22.1569,22.1729,22.1463,22.1516,53500.0
2010-04-13 15:30:00,41.74,41.75,41.71,41.74,43400.0,22.1516,22.1569,22.1357,22.1516,43400.0
2010-04-13 15:40:00,41.74,41.76,41.72,41.72,47200.0,22.1516,22.1623,22.141,22.141,47200.0
2010-04-13 15:50:00,41.72,41.72,41.66,41.67,224700.0,22.141,22.141,22.1092,22.1145,224700.0
2010-04-14 09:30:00,41.61,41.74,41.55,41.56,100800.0,22.0826,22.1516,22.0508,22.0561,100800.0
2010-04-14 09:40:00,41.56,41.56,41.48,41.48,81800.0,22.0561,22.0561,22.0137,22.0137,81800.0
2010-04-14 09:50:00,41.48,41.5,41.44,41.45,47400.0,22.0137,22.0243,21.9924,21.9977,47400.0
2010-04-14 10:00:00,41.44,41.49,41.42,41.47,111900.0,21.9924,22.019,21.9818,22.0084,111900.0
2010-04-14 10:10:00,41.47,41.48,41.37,41.43,80100.0,22.0084,22.0137,21.9553,21.9871,80100.0
2010-04-14 10:20:00,41.43,41.43,41.37,41.42,57600.0,21.9871,21.9871,21.9553,21.9818,57600.0
2010-04-14 10:30:00,41.42,41.5,41.42,41.47,50700.0,21.9818,22.0243,21.9818,22.0084,50700.0
2010-04-14 10:40:00,41.46,41.48,41.45,41.45,23100.0,22.003,22.0137,21.9977,21.9977,23100.0
2010-04-14 10:50:00,41.44,41.46,41.41,41.44,41400.0,21.9924,22.003,21.9765,21.9924,41400.0
2010-04-14 11:00:00,41.44,41.46,41.43,41.44,21400.0,21.9924,22.003,21.9871,21.9924,21400.0
2010-04-14 11:10:00,41.44,41.45,41.43,41.43,14400.0,21.9924,21.9977,21.9871,21.9871,14400.0
2010-04-14 11:20:00,41.43,41.49,41.42,41.49,49800.0,21.9871,22.019,21.9818,22.019,49800.0
2010-04-14 11:30:00,41.49,41.49,41.44,41.45,24500.0,22.019,22.019,21.9924,21.9977,24500.0
2010-04-14 11:40:00,41.45,41.45,41.43,41.43,24400.0,21.9977,21.9977,21.9871,21.9871,24400.0
2010-04-14 11:50:00,41.43,41.44,41.43,41.43,35100.0,21.9871,21.9924,21.9871,21.9871,35100.0
2010-04-14 12:00:00,41.43,41.44,41.42,41.44,29000.0,21.9871,21.9924,21.9818,21.9924,29000.0
2010-04-14 12:10:00,41.44,41.48,41.43,41.47,58500.0,21.9924,22.0137,21.9871,22.0084,58500.0
2010-04-14 12:20:00,41.47,41.48,41.47,41.47,26800.0,22.0084,22.0137,22.0084,22.0084,26800.0
2010-04-14 12:30:00,41.47,41.48,41.47,41.47,41200.0,22.0084,22.0137,22.0084,22.0084,41200.0
2010-04-14 12:40:00,41.48,41.48,41.44,41.44,109100.0,22.0137,22.0137,21.9924,21.9924,109100.0
2010-04-14 12:50:00,41.44,41.44,41.41,41.42,46100.0,21.9924,21.9924,21.9765,21.9818,46100.0
2010-04-14 13:00:00,41.43,41.43,41.41,41.42,27900.0,21.9871,21.9871,21.9765,21.9818,27900.0
2010-04-14 13:10:00,41.42,41.43,41.42,41.42,26900.0,21.9818,21.9871,21.9818,21.9818,26900.0
2010-04-14 13:20:00,41.43,41.43,41.38,41.38,77600.0,21.9871,21.9871,21.9606,21.9606,77600.0
2010-04-14 13:30:00,41.39,41.4,41.35,41.35,70800.0,21.9659,21.9712,21.9447,21.9447,70800.0
2010-04-14 13:40:00,41.36,41.36,41.31,41.33,88100.0,21.95,21.95,21.9234,21.9341,88100.0
2010-04-14 13:50:00,41.33,41.33,41.3,41.3,49200.0,21.9341,21.9341,21.9181,21.9181,49200.0
2010-04-14 14:00:00,41.31,41.35,41.3,41.34,86500.0,21.9234,21.9447,21.9181,21.9394,86500.0
2010-04-14 14:10:00,41.35,41.4,41.34,41.34,80000.0,21.9447,21.9712,21.9394,21.9394,80000.0
2010-04-14 14:20:00,41.35,41.36,41.24,41.25,111900.0,21.9447,21.95,21.8863,21.8916,111900.0
2010-04-14 14:30:00,41.25,41.3,41.24,41.3,175100.0,21.8916,21.9181,21.8863,21.9181,175100.0
2010-04-14 14:40:00,41.29,41.34,41.29,41.34,55900.0,21.9128,21.9394,21.9128,21.9394,55900.0
2010-04-14 14:50:00,41.34,41.36,41.33,41.35,58300.0,21.9394,21.95,21.9341,21.9447,58300.0
2010-04-14 15:00:00,41.36,41.36,41.35,41.35,40400.0,21.95,21.95,21.9447,21.9447,40400.0
2010-04-14 15:10:00,41.35,41.36,41.35,41.35,57500.0,21.9447,21.95,21.9447,21.9447,57500.0
2010-04-14 15:20:00,41.35,41.36,41.35,41.35,57500.0,21.9447,21.95,21.9447,21.9447,57500.0
2010-04-14 15:30:00,41.36,41.46,41.35,41.45,147100.0,21.95,22.003,21.9447,21.9977,147100.0
2010-04-14 15:40:00,41.45,41.5,41.43,41.5,72900.0,21.9977,22.0243,21.9871,22.0243,72900.0
2010-04-14 15:50:00,41.5,41.51,41.48,41.48,178000.0,22.0243,22.0296,22.0137,22.0137,178000.0
2010-04-15 09:30:00,41.32,41.32,41.15,41.24,120800.0,21.9287,21.9287,21.8385,21.8863,120800.0
2010-04-15 09:40:00,41.23,41.26,41.2,41.2,108900.0,21.881,21.8969,21.8651,21.8651,108900.0
2010-04-15 09:50:00,41.2,41.26,41.19,41.25,42500.0,21.8651,21.8969,21.8598,21.8916,42500.0
2010-04-15 10:00:00,41.25,41.37,41.25,41.36,59700.0,21.8916,21.9553,21.8916,21.95,59700.0
2010-04-15 10:10:00,41.36,41.37,41.34,41.36,50400.0,21.95,21.9553,21.9394,21.95,50400.0
2010-04-15 10:20:00,41.35,41.39,41.35,41.39,26400.0,21.9447,21.9659,21.9447,21.9659,26400.0
2010-04-15 10:30:00,41.39,41.51,41.38,41.5,72800.0,21.9659,22.0296,21.9606,22.0243,72800.0
2010-04-15 10:40:00,41.51,41.55,41.46,41.5,86500.0,22.0296,22.0508,22.003,22.0243,86500.0
2010-04-15 10:50:00,41.5,41.51,41.47,41.5,60400.0,22.0243,22.0296,22.0084,22.0243,60400.0
2010-04-15 11:00:00,41.5,41.5,41.46,41.46,39900.0,22.0243,22.0243,22.003,22.003,39900.0
2010-04-15 11:10:00,41.47,41.47,41.43,41.44,32200.0,22.0084,22.0084,21.9871,21.9924,32200.0
2010-04-15 11:20:00,41.45,41.45,41.35,41.36,41100.0,21.9977,21.9977,21.9447,21.95,41100.0
2010-04-15 11:30:00,41.37,41.4,41.35,41.4,57300.0,21.9553,21.9712,21.9447,21.9712,57300.0
2010-04-15 11:40:00,41.39,41.4,41.34,41.35,43300.0,21.9659,21.9712,21.9394,21.9447,43300.0
2010-04-15 11:50:00,41.35,41.38,41.32,41.35,128300.0,21.9447,21.9606,21.9287,21.9447,128300.0
2010-04-15 12:00:00,41.34,41.35,41.29,41.31,53000.0,21.9394,21.9447,21.9128,21.9234,53000.0
2010-04-15 12:10:00,41.32,41.35,41.3,41.34,33500.0,21.9287,21.9447,21.9181,21.9394,33500.0
2010-04-15 12:20:00,41.34,41.35,41.29,41.3,46200.0,21.9394,21.9447,21.9128,21.9181,46200.0
2010-04-15 12:30:00,41.3,41.32,41.28,41.29,176700.0,21.9181,21.9287,21.9075,21.9128,176700.0
2010-04-15 12:40:00,41.29,41.3,41.26,41.26,50800.0,21.9128,21.9181,21.8969,21.8969,50800.0
2010-04-15 12:50:00,41.27,41.27,41.25,41.25,40000.0,21.9022,21.9022,21.8916,21.8916,40000.0
2010-04-15 13:00:00,41.25,41.25,41.22,41.25,90000.0,21.8916,21.8916,21.8757,21.8916,90000.0
2010-04-15 13:10:00,41.25,41.3,41.24,41.3,46800.0,21.8916,21.9181,21.8863,21.9181,46800.0
2010-04-15 13:20:00,41.3,41.32,41.29,41.31,46200.0,21.9181,21.9287,21.9128,21.9234,46200.0
2010-04-15 13:30:00,41.31,41.31,41.25,41.29,107000.0,21.9234,21.9234,21.8916,21.9128,107000.0
2010-04-15 13:40:00,41.29,41.3,41.24,41.24,60700.0,21.9128,21.9181,21.8863,21.8863,60700.0
2010-04-15 13:50:00,41.24,41.26,41.2,41.25,50300.0,21.8863,21.8969,21.8651,21.8916,50300.0
2010-04-15 14:00:00,41.25,41.26,41.23,41.24,63400.0,21.8916,21.8969,21.881,21.8863,63400.0
2010-04-15 14:10:00,41.23,41.31,41.23,41.31,25800.0,21.881,21.9234,21.881,21.9234,25800.0
2010-04-15 14:20:00,41.31,41.35,41.3,41.34,115300.0,21.9234,21.9447,21.9181,21.9394,115300.0
2010-04-15 14:30:00,41.34,41.36,41.34,41.35,16400.0,21.9394,21.95,21.9394,21.9447,16400.0
2010-04-15 14:40:00,41.36,41.4,41.36,41.39,37600.0,21.95,21.9712,21.95,21.9659,37600.0
2010-04-15 14:50:00,41.39,41.42,41.37,41.4,34100.0,21.9659,21.9818,21.9553,21.9712,34100.0
2010-04-15 15:00:00,41.41,41.41,41.39,41.41,26500.0,21.9765,21.9765,21.9659,21.9765,26500.0
2010-04-15 15:10:00,41.41,41.44,41.36,41.39,67600.0,21.9765,21.9924,21.95,21.9659,67600.0
2010-04-15 15:20:00,41.39,41.41,41.38,41.38,64000.0,21.9659,21.9765,21.9606,21.9606,64000.0
2010-04-15 15:30:00,41.39,41.39,41.35,41.35,85400.0,21.9659,21.9659,21.9447,21.9447,85400.0
2010-04-15 15:40:00,41.35,41.43,41.35,41.42,104600.0,21.9447,21.9871,21.9447,21.9818,104600.0
2010-04-15 15:50:00,41.43,41.46,41.42,41.43,156700.0,21.9871,22.003,21.9818,21.9871,156700.0
2010-04-16 09:30:00,41.38,41.54,41.37,41.49,392000.0,21.9606,22.0455,21.9553,22.019,392000.0
2010-04-16 09:40:00,41.49,41.49,41.41,41.42,57400.0,22.019,22.019,21.9765,21.9818,57400.0
2010-04-16 09:50:00,41.42,41.46,41.34,41.46,133000.0,21.9818,22.003,21.9394,22.003,133000.0
2010-04-16 10:00:00,41.46,41.5,41.4,41.4,87400.0,22.003,22.0243,21.9712,21.9712,87400.0
2010-04-16 10:10:00,41.4,41.42,41.37,41.39,98400.0,21.9712,21.9818,21.9553,21.9659,98400.0
2010-04-16 10:20:00,41.4,41.45,41.4,41.44,38400.0,21.9712,21.9977,21.9712,21.9924,38400.0
2010-04-16 10:30:00,41.45,41.46,41.34,41.39,142300.0,21.9977,22.003,21.9394,21.9659,142300.0
2010-04-16 10:40:00,41.37,41.4,41.3,41.33,107100.0,21.9553,21.9712,21.9181,21.9341,107100.0
2010-04-16 10:50:00,41.33,41.42,41.21,41.37,169300.0,21.9341,21.9818,21.8704,21.9553,169300.0
2010-04-16 11:00:00,41.37,41.41,41.34,41.36,72200.0,21.9553,21.9765,21.9394,21.95,72200.0
2010-04-16 11:10:00,41.35,41.35,41.24,41.31,145600.0,21.9447,21.9447,21.8863,21.9234,145600.0
2010-04-16 11:20:00,41.31,41.35,41.19,41.2,108000.0,21.9234,21.9447,21.8598,21.8651,108000.0
2010-04-16 11:30:00,41.2,41.2,41.1,41.14,106500.0,21.8651,21.8651,21.812,21.8332,106500.0
2010-04-16 11:40:00,41.14,41.18,41.1,41.1,50900.0,21.8332,21.8544,21.812,21.812,50900.0
2010-04-16 11:50:00,41.1,41.19,41.08,41.09,116300.0,21.812,21.8598,21.8014,21.8067,116300.0
2010-04-16 12:00:00,41.09,41.26,41.05,41.25,77900.0,21.8067,21.8969,21.7855,21.8916,77900.0
2010-04-16 12:10:00,41.25,41.27,41.23,41.25,77800.0,21.8916,21.9022,21.881,21.8916,77800.0
2010-04-16 12:20:00,41.25,41.27,41.22,41.22,41400.0,21.8916,21.9022,21.8757,21.8757,41400.0
2010-04-16 12:30:00,41.23,41.24,41.13,41.13,70500.0,21.881,21.8863,21.8279,21.8279,70500.0
2010-04-16 12:40:00,41.13,41.24,41.11,41.18,52800.0,21.8279,21.8863,21.8173,21.8544,52800.0
2010-04-16 12:50:00,41.18,41.25,41.15,41.22,71500.0,21.8544,21.8916,21.8385,21.8757,71500.0
2010-04-16 13:00:00,41.21,41.24,41.19,41.21,57500.0,21.8704,21.8863,21.8598,21.8704,57500.0
2010-04-16 13:10:00,41.21,41.21,41.15,41.16,48800.0,21.8704,21.8704,21.8385,21.8438,48800.0
2010-04-16 13:20:00,41.16,41.17,41.14,41.16,28500.0,21.8438,21.8491,21.8332,21.8438,28500.0
2010-04-16 13:30:00,41.16,41.18,41.14,41.16,46000.0,21.8438,21.8544,21.8332,21.8438,46000.0
2010-04-16 13:40:00,41.16,41.21,41.15,41.16,69500.0,21.8438,21.8704,21.8385,21.8438,69500.0
2010-04-16 13:50:00,41.16,41.17,41.13,41.17,48800.0,21.8438,21.8491,21.8279,21.8491,48800.0
2010-04-16 14:00:00,41.17,41.28,41.17,41.27,71200.0,21.8491,21.9075,21.8491,21.9022,71200.0
2010-04-16 14:10:00,41.27,41.29,41.24,41.27,70300.0,21.9022,21.9128,21.8863,21.9022,70300.0
2010-04-16 14:20:00,41.28,41.3,41.27,41.29,39000.0,21.9075,21.9181,21.9022,21.9128,39000.0
2010-04-16 14:30:00,41.28,41.29,41.23,41.24,92100.0,21.9075,21.9128,21.881,21.8863,92100.0
2010-04-16 14:40:00,41.23,41.25,41.22,41.23,53000.0,21.881,21.8916,21.8757,21.881,53000.0
2010-04-16 14:50:00,41.23,41.25,41.21,41.21,66500.0,21.881,21.8916,21.8704,21.8704,66500.0
2010-04-16 15:00:00,41.21,41.22,41.19,41.22,72200.0,21.8704,21.8757,21.8598,21.8757,72200.0
2010-04-16 15:10:00,41.21,41.27,41.21,41.22,63000.0,21.8704,21.9022,21.8704,21.8757,63000.0
2010-04-16 15:20:00,41.23,41.26,41.23,41.25,72100.0,21.881,21.8969,21.881,21.8916,72100.0
2010-04-16 15:30:00,41.24,41.3,41.24,41.29,105600.0,21.8863,21.9181,21.8863,21.9128,105600.0
2010-04-16 15:40:00,41.3,41.36,41.27,41.3,184300.0,21.9181,21.95,21.9022,21.9181,184300.0
2010-04-16 15:50:00,41.3,41.31,41.18,41.18,255900.0,21.9181,21.9234,21.8544,21.8544,255900.0
2010-04-19 09:30:00,41.05,41.33,41.05,41.2,98900.0,21.7855,21.9341,21.7855,21.8651,98900.0
2010-04-19 09:40:00,41.19,41.23,41.14,41.2,52400.0,21.8598,21.881,21.8332,21.8651,52400.0
2010-04-19 09:50:00,41.18,41.2,41.12,41.13,120100.0,21.8544,21.8651,21.8226,21.8279,120100.0
2010-04-19 10:00:00,41.13,41.16,41.1,41.14,93000.0,21.8279,21.8438,21.812,21.8332,93000.0
2010-04-19 10:10:00,41.14,41.15,41.11,41.14,41300.0,21.8332,21.8385,21.8173,21.8332,41300.0
2010-04-19 10:20:00,41.15,41.23,41.13,41.23,37600.0,21.8385,21.881,21.8279,21.881,37600.0
2010-04-19 10:30:00,41.23,41.24,41.17,41.19,54900.0,21.881,21.8863,21.8491,21.8598,54900.0
2010-04-19 10:40:00,41.19,41.3,41.18,41.29,60000.0,21.8598,21.9181,21.8544,21.9128,60000.0
2010-04-19 10:50:00,41.28,41.32,41.28,41.31,56100.0,21.9075,21.9287,21.9075,21.9234,56100.0
2010-04-19 11:00:00,41.32,41.32,41.25,41.3,42300.0,21.9287,21.9287,21.8916,21.9181,42300.0
2010-04-19 11:10:00,41.3,41.32,41.28,41.31,44200.0,21.9181,21.9287,21.9075,21.9234,44200.0
2010-04-19 11:20:00,41.31,41.34,41.3,41.32,27200.0,21.9234,21.9394,21.9181,21.9287,27200.0
2010-04-19 11:30:00,41.33,41.35,41.31,41.31,46700.0,21.9341,21.9447,21.9234,21.9234,46700.0
2010-04-19 11:40:00,41.32,41.34,41.27,41.34,54400.0,21.9287,21.9394,21.9022,21.9394,54400.0
2010-04-19 11:50:00,41.33,41.34,41.23,41.26,68300.0,21.9341,21.9394,21.881,21.8969,68300.0
2010-04-19 12:00:00,41.25,41.27,41.15,41.15,67800.0,21.8916,21.9022,21.8385,21.8385,67800.0
2010-04-19 12:10:00,41.15,41.25,41.12,41.25,53300.0,21.8385,21.8916,21.8226,21.8916,53300.0
2010-04-19 12:20:00,41.25,41.29,41.23,41.29,38500.0,21.8916,21.9128,21.881,21.9128,38500.0
2010-04-19 12:30:00,41.29,41.3,41.27,41.28,29000.0,21.9128,21.9181,21.9022,21.9075,29000.0
2010-04-19 12:40:00,41.28,41.3,41.26,41.26,28400.0,21.9075,21.9181,21.8969,21.8969,28400.0
2010-04-19 12:50:00,41.26,41.26,41.21,41.22,29100.0,21.8969,21.8969,21.8704,21.8757,29100.0
2010-04-19 13:00:00,41.21,41.23,41.18,41.22,28800.0,21.8704,21.881,21.8544,21.8757,28800.0
2010-04-19 13:10:00,41.23,41.3,41.23,41.29,18700.0,21.881,21.9181,21.881,21.9128,18700.0
2010-04-19 13:20:00,41.29,41.31,41.27,41.31,29300.0,21.9128,21.9234,21.9022,21.9234,29300.0
2010-04-19 13:30:00,41.31,41.31,41.21,41.21,39000.0,21.9234,21.9234,21.8704,21.8704,39000.0
2010-04-19 13:40:00,41.22,41.25,41.21,41.22,39200.0,21.8757,21.8916,21.8704,21.8757,39200.0
2010-04-19 13:50:00,41.21,41.22,41.17,41.17,67500.0,21.8704,21.8757,21.8491,21.8491,67500.0
2010-04-19 14:00:00,41.17,41.26,41.15,41.26,65000.0,21.8491,21.8969,21.8385,21.8969,65000.0
2010-04-19 14:10:00,41.26,41.33,41.25,41.29,47700.0,21.8969,21.9341,21.8916,21.9128,47700.0
2010-04-19 14:20:00,41.29,41.36,41.28,41.32,38600.0,21.9128,21.95,21.9075,21.9287,38600.0
2010-04-19 14:30:00,41.33,41.33,41.28,41.29,40100.0,21.9341,21.9341,21.9075,21.9128,40100.0
2010-04-19 14:40:00,41.3,41.3,41.19,41.19,79700.0,21.9181,21.9181,21.8598,21.8598,79700.0
2010-04-19 14:50:00,41.2,41.25,41.19,41.23,41800.0,21.8651,21.8916,21.8598,21.881,41800.0
2010-04-19 15:00:00,41.24,41.29,41.21,41.22,162600.0,21.8863,21.9128,21.8704,21.8757,162600.0
2010-04-19 15:10:00,41.22,41.23,41.17,41.17,63700.0,21.8757,21.881,21.8491,21.8491,63700.0
2010-04-19 15:20:00,41.18,41.26,41.18,41.25,55400.0,21.8544,21.8969,21.8544,21.8916,55400.0
2010-04-19 15:30:00,41.26,41.26,41.22,41.23,78000.0,21.8969,21.8969,21.8757,21.881,78000.0
2010-04-19 15:40:00,41.23,41.25,41.21,41.24,69900.0,21.881,21.8916,21.8704,21.8863,69900.0
2010-04-19 15:50:00,41.24,41.29,41.23,41.27,96500.0,21.8863,21.9128,21.881,21.9022,96500.0
2010-04-20 09:30:00,41.46,41.52,41.35,41.5,79400.0,22.003,22.0349,21.9447,22.0243,79400.0
2010-04-20 09:40:00,41.5,41.5,41.39,41.44,56100.0,22.0243,22.0243,21.9659,21.9924,56100.0
2010-04-20 09:50:00,41.44,41.47,41.39,41.44,55500.0,21.9924,22.0084,21.9659,21.9924,55500.0
2010-04-20 10:00:00,41.45,41.46,41.4,41.43,64300.0,21.9977,22.003,21.9712,21.9871,64300.0
2010-04-20 10:10:00,41.43,41.44,41.36,41.38,55900.0,21.9871,21.9924,21.95,21.9606,55900.0
2010-04-20 10:20:00,41.38,41.39,41.35,41.38,80500.0,21.9606,21.9659,21.9447,21.9606,80500.0
2010-04-20 10:30:00,41.39,41.39,41.36,41.38,59800.0,21.9659,21.9659,21.95,21.9606,59800.0
2010-04-20 10:40:00,41.39,41.41,41.36,41.37,68000.0,21.9659,21.9765,21.95,21.9553,68000.0
2010-04-20 10:50:00,41.38,41.38,41.34,41.35,51100.0,21.9606,21.9606,21.9394,21.9447,51100.0
2010-04-20 11:00:00,41.34,41.35,41.31,41.31,58400.0,21.9394,21.9447,21.9234,21.9234,58400.0
2010-04-20 11:10:00,41.31,41.33,41.27,41.27,44300.0,21.9234,21.9341,21.9022,21.9022,44300.0
2010-04-20 11:20:00,41.27,41.29,41.25,41.28,52300.0,21.9022,21.9128,21.8916,21.9075,52300.0
2010-04-20 11:30:00,41.29,41.29,41.26,41.28,53700.0,21.9128,21.9128,21.8969,21.9075,53700.0
2010-04-20 11:40:00,41.28,41.31,41.27,41.31,52900.0,21.9075,21.9234,21.9022,21.9234,52900.0
2010-04-20 11:50:00,41.3,41.36,41.3,41.35,64000.0,21.9181,21.95,21.9181,21.9447,64000.0
2010-04-20 12:00:00,41.35,41.44,41.35,41.42,23900.0,21.9447,21.9924,21.9447,21.9818,23900.0
2010-04-20 12:10:00,41.41,41.47,41.41,41.45,31300.0,21.9765,22.0084,21.9765,21.9977,31300.0
2010-04-20 12:20:00,41.45,41.45,41.41,41.41,16600.0,21.9977,21.9977,21.9765,21.9765,16600.0
2010-04-20 12:30:00,41.42,41.48,41.41,41.46,34900.0,21.9818,22.0137,21.9765,22.003,34900.0
2010-04-20 12:40:00,41.46,41.5,41.46,41.47,25700.0,22.003,22.0243,22.003,22.0084,25700.0
2010-04-20 12:50:00,41.47,41.5,41.47,41.49,19400.0,22.0084,22.0243,22.0084,22.019,19400.0
2010-04-20 13:00:00,41.5,41.51,41.47,41.47,29400.0,22.0243,22.0296,22.0084,22.0084,29400.0
2010-04-20 13:10:00,41.48,41.48,41.45,41.45,25500.0,22.0137,22.0137,21.9977,21.9977,25500.0
2010-04-20 13:20:00,41.45,41.46,41.44,41.44,26900.0,21.9977,22.003,21.9924,21.9924,26900.0
2010-04-20 13:30:00,41.44,41.45,41.44,41.44,19000.0,21.9924,21.9977,21.9924,21.9924,19000.0
2010-04-20 13:40:00,41.44,41.45,41.39,41.39,29100.0,21.9924,21.9977,21.9659,21.9659,29100.0
2010-04-20 13:50:00,41.39,41.4,41.35,41.35,49900.0,21.9659,21.9712,21.9447,21.9447,49900.0
2010-04-20 14:00:00,41.35,41.36,41.35,41.36,20500.0,21.9447,21.95,21.9447,21.95,20500.0
2010-04-20 14:10:00,41.35,41.37,41.35,41.37,35000.0,21.9447,21.9553,21.9447,21.9553,35000.0
2010-04-20 14:20:00,41.37,41.38,41.36,41.38,49900.0,21.9553,21.9606,21.95,21.9606,49900.0
2010-04-20 14:30:00,41.38,41.41,41.36,41.4,33200.0,21.9606,21.9765,21.95,21.9712,33200.0
2010-04-20 14:40:00,41.41,41.42,41.38,41.41,35400.0,21.9765,21.9818,21.9606,21.9765,35400.0
2010-04-20 14:50:00,41.4,41.45,41.39,41.45,59100.0,21.9712,21.9977,21.9659,21.9977,59100.0
2010-04-20 15:00:00,41.44,41.48,41.44,41.45,40400.0,21.9924,22.0137,21.9924,21.9977,40400.0
2010-04-20 15:10:00,41.45,41.47,41.42,41.43,32200.0,21.9977,22.0084,21.9818,21.9871,32200.0
2010-04-20 15:20:00,41.42,41.43,41.39,41.39,59000.0,21.9818,21.9871,21.9659,21.9659,59000.0
2010-04-20 15:30:00,41.39,41.41,41.39,41.41,54400.0,21.9659,21.9765,21.9659,21.9765,54400.0
2010-04-20 15:40:00,41.4,41.42,41.34,41.35,200400.0,21.9712,21.9818,21.9394,21.9447,200400.0
2010-04-20 15:50:00,41.35,41.44,41.35,41.44,150400.0,21.9447,21.9924,21.9447,21.9924,150400.0
2010-04-21 09:30:00,41.33,41.55,41.33,41.52,60700.0,21.9341,22.0508,21.9341,22.0349,60700.0
2010-04-21 09:40:00,41.53,41.58,41.43,41.46,54400.0,22.0402,22.0667,21.9871,22.003,54400.0
2010-04-21 09:50:00,41.47,41.48,41.37,41.37,65700.0,22.0084,22.0137,21.9553,21.9553,65700.0
2010-04-21 10:00:00,41.37,41.38,41.33,41.36,61400.0,21.9553,21.9606,21.9341,21.95,61400.0
2010-04-21 10:10:00,41.36,41.38,41.34,41.37,32700.0,21.95,21.9606,21.9394,21.9553,32700.0
2010-04-21 10:20:00,41.38,41.49,41.38,41.49,43300.0,21.9606,22.019,21.9606,22.019,43300.0
2010-04-21 10:30:00,41.48,41.52,41.44,41.44,136800.0,22.0137,22.0349,21.9924,21.9924,136800.0
2010-04-21 10:40:00,41.44,41.5,41.4,41.42,135600.0,21.9924,22.0243,21.9712,21.9818,135600.0
2010-04-21 10:50:00,41.42,41.44,41.39,41.39,100000.0,21.9818,21.9924,21.9659,21.9659,100000.0
2010-04-21 11:00:00,41.4,41.44,41.36,41.44,96600.0,21.9712,21.9924,21.95,21.9924,96600.0
2010-04-21 11:10:00,41.44,41.5,41.43,41.45,80300.0,21.9924,22.0243,21.9871,21.9977,80300.0
2010-04-21 11:20:00,41.45,41.52,41.45,41.46,43900.0,21.9977,22.0349,21.9977,22.003,43900.0
2010-04-21 11:30:00,41.45,41.45,41.4,41.42,47900.0,21.9977,21.9977,21.9712,21.9818,47900.0
2010-04-21 11:40:00,41.43,41.44,41.41,41.43,32700.0,21.9871,21.9924,21.9765,21.9871,32700.0
2010-04-21 11:50:00,41.43,41.43,41.4,41.43,37100.0,21.9871,21.9871,21.9712,21.9871,37100.0
2010-04-21 12:00:00,41.43,41.46,41.42,41.44,34200.0,21.9871,22.003,21.9818,21.9924,34200.0
2010-04-21 12:10:00,41.45,41.45,41.41,41.41,28200.0,21.9977,21.9977,21.9765,21.9765,28200.0
2010-04-21 12:20:00,41.42,41.43,41.39,41.4,85100.0,21.9818,21.9871,21.9659,21.9712,85100.0
2010-04-21 12:30:00,41.39,41.42,41.36,41.4,133200.0,21.9659,21.9818,21.95,21.9712,133200.0
2010-04-21 12:40:00,41.4,41.44,41.4,41.42,54800.0,21.9712,21.9924,21.9712,21.9818,54800.0
2010-04-21 12:50:00,41.42,41.43,41.4,41.4,28600.0,21.9818,21.9871,21.9712,21.9712,28600.0
2010-04-21 13:00:00,41.4,41.43,41.4,41.41,35200.0,21.9712,21.9871,21.9712,21.9765,35200.0
2010-04-21 13:10:00,41.41,41.43,41.39,41.42,37200.0,21.9765,21.9871,21.9659,21.9818,37200.0
2010-04-21 13:20:00,41.42,41.42,41.4,41.41,22200.0,21.9818,21.9818,21.9712,21.9765,22200.0
2010-04-21 13:30:00,41.41,41.44,41.4,41.43,22700.0,21.9765,21.9924,21.9712,21.9871,22700.0
2010-04-21 13:40:00,41.44,41.44,41.4,41.41,66200.0,21.9924,21.9924,21.9712,21.9765,66200.0
2010-04-21 13:50:00,41.41,41.42,41.39,41.39,52200.0,21.9765,21.9818,21.9659,21.9659,52200.0
2010-04-21 14:00:00,41.39,41.41,41.35,41.35,36900.0,21.9659,21.9765,21.9447,21.9447,36900.0
2010-04-21 14:10:00,41.35,41.37,41.33,41.34,42900.0,21.9447,21.9553,21.9341,21.9394,42900.0
2010-04-21 14:20:00,41.34,41.35,41.32,41.33,58100.0,21.9394,21.9447,21.9287,21.9341,58100.0
2010-04-21 14:30:00,41.32,41.34,41.31,41.31,66700.0,21.9287,21.9394,21.9234,21.9234,66700.0
2010-04-21 14:40:00,41.31,41.32,41.29,41.31,35300.0,21.9234,21.9287,21.9128,21.9234,35300.0
2010-04-21 14:50:00,41.32,41.38,41.31,41.37,60500.0,21.9287,21.9606,21.9234,21.9553,60500.0
2010-04-21 15:00:00,41.38,41.4,41.35,41.38,106100.0,21.9606,21.9712,21.9447,21.9606,106100.0
2010-04-21 15:10:00,41.38,41.4,41.35,41.36,69300.0,21.9606,21.9712,21.9447,21.95,69300.0
2010-04-21 15:20:00,41.36,41.36,41.28,41.29,87900.0,21.95,21.95,21.9075,21.9128,87900.0
2010-04-21 15:30:00,41.3,41.35,41.29,41.35,112000.0,21.9181,21.9447,21.9128,21.9447,112000.0
2010-04-21 15:40:00,41.34,41.4,41.31,41.4,176700.0,21.9394,21.9712,21.9234,21.9712,176700.0
2010-04-21 15:50:00,41.39,41.4,41.35,41.35,193100.0,21.9659,21.9712,21.9447,21.9447,193100.0
2010-04-22 09:30:00,41.21,41.25,41.15,41.16,93300.0,21.8704,21.8916,21.8385,21.8438,93300.0
2010-04-22 09:40:00,41.16,41.29,41.11,41.29,125900.0,21.8438,21.9128,21.8173,21.9128,125900.0
2010-04-22 09:50:00,41.28,41.28,41.2,41.27,83600.0,21.9075,21.9075,21.8651,21.9022,83600.0
2010-04-22 10:00:00,41.27,41.31,41.15,41.16,99400.0,21.9022,21.9234,21.8385,21.8438,99400.0
2010-04-22 10:10:00,41.15,41.16,41.1,41.13,50400.0,21.8385,21.8438,21.812,21.8279,50400.0
2010-04-22 10:20:00,41.12,41.23,41.1,41.19,58100.0,21.8226,21.881,21.812,21.8598,58100.0
2010-04-22 10:30:00,41.19,41.24,41.1,41.21,133100.0,21.8598,21.8863,21.812,21.8704,133100.0
2010-04-22 10:40:00,41.2,41.23,41.12,41.12,73900.0,21.8651,21.881,21.8226,21.8226,73900.0
2010-04-22 10:50:00,41.12,41.12,41.08,41.09,40700.0,21.8226,21.8226,21.8014,21.8067,40700.0
2010-04-22 11:00:00,41.09,41.14,41.08,41.14,35900.0,21.8067,21.8332,21.8014,21.8332,35900.0
2010-04-22 11:10:00,41.14,41.16,41.12,41.12,58300.0,21.8332,21.8438,21.8226,21.8226,58300.0
2010-04-22 11:20:00,41.13,41.16,41.12,41.14,43700.0,21.8279,21.8438,21.8226,21.8332,43700.0
2010-04-22 11:30:00,41.13,41.15,41.09,41.13,49900.0,21.8279,21.8385,21.8067,21.8279,49900.0
2010-04-22 11:40:00,41.14,41.15,41.11,41.11,30300.0,21.8332,21.8385,21.8173,21.8173,30300.0
2010-04-22 11:50:00,41.11,41.21,41.11,41.2,60900.0,21.8173,21.8704,21.8173,21.8651,60900.0
2010-04-22 12:00:00,41.2,41.21,41.16,41.17,40200.0,21.8651,21.8704,21.8438,21.8491,40200.0
2010-04-22 12:10:00,41.16,41.18,41.09,41.09,73600.0,21.8438,21.8544,21.8067,21.8067,73600.0
2010-04-22 12:20:00,41.09,41.1,41.07,41.07,37900.0,21.8067,21.812,21.7961,21.7961,37900.0
2010-04-22 12:30:00,41.07,41.13,41.05,41.12,86800.0,21.7961,21.8279,21.7855,21.8226,86800.0
2010-04-22 12:40:00,41.12,41.13,41.09,41.09,48400.0,21.8226,21.8279,21.8067,21.8067,48400.0
2010-04-22 12:50:00,41.09,41.1,41.07,41.08,95100.0,21.8067,21.812,21.7961,21.8014,95100.0
2010-04-22 13:00:00,41.08,41.24,41.07,41.22,125800.0,21.8014,21.8863,21.7961,21.8757,125800.0
2010-04-22 13:10:00,41.23,41.28,41.22,41.24,67100.0,21.881,21.9075,21.8757,21.8863,67100.0
2010-04-22 13:20:00,41.24,41.28,41.23,41.23,89500.0,21.8863,21.9075,21.881,21.881,89500.0
2010-04-22 13:30:00,41.23,41.24,41.16,41.17,60600.0,21.881,21.8863,21.8438,21.8491,60600.0
2010-04-22 13:40:00,41.17,41.19,41.13,41.13,94000.0,21.8491,21.8598,21.8279,21.8279,94000.0
2010-04-22 13:50:00,41.13,41.17,41.1,41.11,77500.0,21.8279,21.8491,21.812,21.8173,77500.0
2010-04-22 14:00:00,41.11,41.13,41.08,41.12,86300.0,21.8173,21.8279,21.8014,21.8226,86300.0
2010-04-22 14:10:00,41.13,41.2,41.11,41.19,43100.0,21.8279,21.8651,21.8173,21.8598,43100.0
2010-04-22 14:20:00,41.19,41.28,41.18,41.28,47800.0,21.8598,21.9075,21.8544,21.9075,47800.0
2010-04-22 14:30:00,41.27,41.28,41.24,41.26,72800.0,21.9022,21.9075,21.8863,21.8969,72800.0
2010-04-22 14:40:00,41.26,41.3,41.25,41.26,76600.0,21.8969,21.9181,21.8916,21.8969,76600.0
2010-04-22 14:50:00,41.26,41.26,41.21,41.23,60000.0,21.8969,21.8969,21.8704,21.881,60000.0
2010-04-22 15:00:00,41.24,41.26,41.21,41.26,41400.0,21.8863,21.8969,21.8704,21.8969,41400.0
2010-04-22 15:10:00,41.26,41.26,41.23,41.23,72600.0,21.8969,21.8969,21.881,21.881,72600.0
2010-04-22 15:20:00,41.23,41.31,41.23,41.31,60900.0,21.881,21.9234,21.881,21.9234,60900.0
2010-04-22 15:30:00,41.31,41.35,41.29,41.34,56100.0,21.9234,21.9447,21.9128,21.9394,56100.0
2010-04-22 15:40:00,41.34,41.35,41.3,41.32,81700.0,21.9394,21.9447,21.9181,21.9287,81700.0
2010-04-22 15:50:00,41.31,41.39,41.31,41.36,155000.0,21.9234,21.9659,21.9234,21.95,155000.0
2010-04-23 09:30:00,41.4,41.4,41.12,41.19,80100.0,21.9712,21.9712,21.8226,21.8598,80100.0
2010-04-23 09:40:00,41.18,41.22,41.11,41.13,57700.0,21.8544,21.8757,21.8173,21.8279,57700.0
2010-04-23 09:50:00,41.15,41.23,41.14,41.21,45900.0,21.8385,21.881,21.8332,21.8704,45900.0
2010-04-23 10:00:00,41.22,41.4,41.22,41.4,71500.0,21.8757,21.9712,21.8757,21.9712,71500.0
2010-04-23 10:10:00,41.42,41.46,41.38,41.39,76600.0,21.9818,22.003,21.9606,21.9659,76600.0
2010-04-23 10:20:00,41.39,41.46,41.36,41.44,50700.0,21.9659,22.003,21.95,21.9924,50700.0
2010-04-23 10:30:00,41.43,41.45,41.35,41.45,42000.0,21.9871,21.9977,21.9447,21.9977,42000.0
2010-04-23 10:40:00,41.45,41.49,41.42,41.49,82700.0,21.9977,22.019,21.9818,22.019,82700.0
2010-04-23 10:50:00,41.49,41.54,41.48,41.53,36500.0,22.019,22.0455,22.0137,22.0402,36500.0
2010-04-23 11:00:00,41.52,41.53,41.47,41.5,50200.0,22.0349,22.0402,22.0084,22.0243,50200.0
2010-04-23 11:10:00,41.51,41.64,41.49,41.63,38700.0,22.0296,22.0986,22.019,22.0933,38700.0
2010-04-23 11:20:00,41.63,41.64,41.56,41.57,34400.0,22.0933,22.0986,22.0561,22.0614,34400.0
2010-04-23 11:30:00,41.56,41.6,41.51,41.59,48100.0,22.0561,22.0773,22.0296,22.072,48100.0
2010-04-23 11:40:00,41.59,41.6,41.51,41.51,130600.0,22.072,22.0773,22.0296,22.0296,130600.0
2010-04-23 11:50:00,41.52,41.52,41.43,41.44,45700.0,22.0349,22.0349,21.9871,21.9924,45700.0
2010-04-23 12:00:00,41.44,41.45,41.38,41.39,61200.0,21.9924,21.9977,21.9606,21.9659,61200.0
2010-04-23 12:10:00,41.38,41.39,41.32,41.36,42500.0,21.9606,21.9659,21.9287,21.95,42500.0
2010-04-23 12:20:00,41.36,41.39,41.34,41.38,38000.0,21.95,21.9659,21.9394,21.9606,38000.0
2010-04-23 12:30:00,41.39,41.46,41.38,41.45,43000.0,21.9659,22.003,21.9606,21.9977,43000.0
2010-04-23 12:40:00,41.45,41.49,41.44,41.44,64400.0,21.9977,22.019,21.9924,21.9924,64400.0
2010-04-23 12:50:00,41.44,41.48,41.44,41.47,30600.0,21.9924,22.0137,21.9924,22.0084,30600.0
2010-04-23 13:00:00,41.47,41.55,41.46,41.51,37700.0,22.0084,22.0508,22.003,22.0296,37700.0
2010-04-23 13:10:00,41.51,41.53,41.47,41.48,31400.0,22.0296,22.0402,22.0084,22.0137,31400.0
2010-04-23 13:20:00,41.47,41.52,41.47,41.49,41000.0,22.0084,22.0349,22.0084,22.019,41000.0
2010-04-23 13:30:00,41.49,41.51,41.48,41.5,29600.0,22.019,22.0296,22.0137,22.0243,29600.0
2010-04-23 13:40:00,41.51,41.53,41.48,41.51,36500.0,22.0296,22.0402,22.0137,22.0296,36500.0
2010-04-23 13:50:00,41.52,41.53,41.5,41.51,47600.0,22.0349,22.0402,22.0243,22.0296,47600.0
2010-04-23 14:00:00,41.5,41.55,41.49,41.55,32600.0,22.0243,22.0508,22.019,22.0508,32600.0
2010-04-23 14:10:00,41.54,41.58,41.52,41.56,136500.0,22.0455,22.0667,22.0349,22.0561,136500.0
2010-04-23 14:20:00,41.55,41.59,41.55,41.58,20800.0,22.0508,22.072,22.0508,22.0667,20800.0
2010-04-23 14:30:00,41.57,41.58,41.55,41.56,28800.0,22.0614,22.0667,22.0508,22.0561,28800.0
2010-04-23 14:40:00,41.56,41.57,41.53,41.53,45400.0,22.0561,22.0614,22.0402,22.0402,45400.0
2010-04-23 14:50:00,41.54,41.63,41.53,41.62,43800.0,22.0455,22.0933,22.0402,22.088,43800.0
2010-04-23 15:00:00,41.63,41.63,41.6,41.62,36000.0,22.0933,22.0933,22.0773,22.088,36000.0
2010-04-23 15:10:00,41.62,41.66,41.58,41.66,95100.0,22.088,22.1092,22.0667,22.1092,95100.0
2010-04-23 15:20:00,41.65,41.68,41.65,41.67,35900.0,22.1039,22.1198,22.1039,22.1145,35900.0
2010-04-23 15:30:00,41.68,41.72,41.67,41.72,50700.0,22.1198,22.141,22.1145,22.141,50700.0
2010-04-23 15:40:00,41.72,41.8,41.68,41.78,95100.0,22.141,22.1835,22.1198,22.1729,95100.0
2010-04-23 15:50:00,41.78,41.79,41.74,41.74,150800.0,22.1729,22.1782,22.1516,22.1516,150800.0
2010-04-26 09:30:00,41.57,41.89,41.57,41.88,71100.0,22.0614,22.2312,22.0614,22.2259,71100.0
2010-04-26 09:40:00,41.88,42.0,41.88,41.99,80600.0,22.2259,22.2896,22.2259,22.2843,80600.0
2010-04-26 09:50:00,41.99,42.1,41.98,42.08,256100.0,22.2843,22.3427,22.279,22.3321,256100.0
2010-04-26 10:00:00,42.08,42.23,42.08,42.14,190800.0,22.3321,22.4117,22.3321,22.3639,190800.0
2010-04-26 10:10:00,42.15,42.17,42.08,42.08,113800.0,22.3692,22.3798,22.3321,22.3321,113800.0
2010-04-26 10:20:00,42.08,42.08,41.9,41.9,115800.0,22.3321,22.3321,22.2366,22.2366,115800.0
2010-04-26 10:30:00,41.9,41.99,41.9,41.94,44900.0,22.2366,22.2843,22.2366,22.2578,44900.0
2010-04-26 10:40:00,41.94,42.02,41.94,41.99,44800.0,22.2578,22.3002,22.2578,22.2843,44800.0
2010-04-26 10:50:00,41.99,42.06,41.98,42.04,60100.0,22.2843,22.3215,22.279,22.3109,60100.0
2010-04-26 11:00:00,42.03,42.08,42.01,42.07,64000.0,22.3055,22.3321,22.2949,22.3268,64000.0
2010-04-26 11:10:00,42.06,42.1,42.06,42.07,38400.0,22.3215,22.3427,22.3215,22.3268,38400.0
2010-04-26 11:20:00,42.08,42.08,42.03,42.03,38900.0,22.3321,22.3321,22.3055,22.3055,38900.0
2010-04-26 11:30:00,42.03,42.08,42.01,42.07,78100.0,22.3055,22.3321,22.2949,22.3268,78100.0
2010-04-26 11:40:00,42.08,42.1,42.06,42.09,34900.0,22.3321,22.3427,22.3215,22.3374,34900.0
2010-04-26 11:50:00,42.09,42.09,42.02,42.04,71600.0,22.3374,22.3374,22.3002,22.3109,71600.0
2010-04-26 12:00:00,42.03,42.05,42.02,42.04,55000.0,22.3055,22.3162,22.3002,22.3109,55000.0
2010-04-26 12:10:00,42.04,42.09,42.04,42.07,45100.0,22.3109,22.3374,22.3109,22.3268,45100.0
2010-04-26 12:20:00,42.08,42.08,42.05,42.05,23000.0,22.3321,22.3321,22.3162,22.3162,23000.0
2010-04-26 12:30:00,42.05,42.13,42.05,42.1,66900.0,22.3162,22.3586,22.3162,22.3427,66900.0
2010-04-26 12:40:00,42.1,42.1,42.0,42.03,77500.0,22.3427,22.3427,22.2896,22.3055,77500.0
2010-04-26 12:50:00,42.02,42.06,42.01,42.06,43700.0,22.3002,22.3215,22.2949,22.3215,43700.0
2010-04-26 13:00:00,42.06,42.08,42.04,42.04,24800.0,22.3215,22.3321,22.3109,22.3109,24800.0
2010-04-26 13:10:00,42.04,42.09,42.03,42.09,45700.0,22.3109,22.3374,22.3055,22.3374,45700.0
2010-04-26 13:20:00,42.09,42.09,42.05,42.06,20700.0,22.3374,22.3374,22.3162,22.3215,20700.0
2010-04-26 13:30:00,42.06,42.06,42.02,42.03,53500.0,22.3215,22.3215,22.3002,22.3055,53500.0
2010-04-26 13:40:00,42.03,42.08,42.03,42.07,32600.0,22.3055,22.3321,22.3055,22.3268,32600.0
2010-04-26 13:50:00,42.06,42.07,42.06,42.06,17700.0,22.3215,22.3268,22.3215,22.3215,17700.0
2010-04-26 14:00:00,42.07,42.07,41.98,41.98,48000.0,22.3268,22.3268,22.279,22.279,48000.0
2010-04-26 14:10:00,41.99,42.01,41.97,42.01,28000.0,22.2843,22.2949,22.2737,22.2949,28000.0
2010-04-26 14:20:00,42.01,42.13,42.01,42.13,66200.0,22.2949,22.3586,22.2949,22.3586,66200.0
2010-04-26 14:30:00,42.12,42.13,42.07,42.07,30300.0,22.3533,22.3586,22.3268,22.3268,30300.0
2010-04-26 14:40:00,42.08,42.11,42.07,42.11,35600.0,22.3321,22.348,22.3268,22.348,35600.0
2010-04-26 14:50:00,42.11,42.11,42.03,42.03,61600.0,22.348,22.348,22.3055,22.3055,61600.0
2010-04-26 15:00:00,42.02,42.05,42.01,42.01,56000.0,22.3002,22.3162,22.2949,22.2949,56000.0
2010-04-26 15:10:00,42.01,42.01,41.95,41.95,85400.0,22.2949,22.2949,22.2631,22.2631,85400.0
2010-04-26 15:20:00,41.94,41.96,41.93,41.95,51900.0,22.2578,22.2684,22.2525,22.2631,51900.0
2010-04-26 15:30:00,41.95,41.98,41.94,41.94,56100.0,22.2631,22.279,22.2578,22.2578,56100.0
2010-04-26 15:40:00,41.94,41.96,41.9,41.91,155100.0,22.2578,22.2684,22.2366,22.2419,155100.0
2010-04-26 15:50:00,41.91,41.91,41.85,41.87,170400.0,22.2419,22.2419,22.21,22.2206,170400.0
2010-04-27 09:30:00,41.63,41.82,41.37,41.77,140900.0,22.0933,22.1941,21.9553,22.1676,140900.0
2010-04-27 09:40:00,41.78,41.81,41.72,41.73,104000.0,22.1729,22.1888,22.141,22.1463,104000.0
2010-04-27 09:50:00,41.73,41.82,41.72,41.75,110100.0,22.1463,22.1941,22.141,22.1569,110100.0
2010-04-27 10:00:00,41.75,41.93,41.74,41.88,165700.0,22.1569,22.2525,22.1516,22.2259,165700.0
2010-04-27 10:10:00,41.89,41.93,41.88,41.89,94200.0,22.2312,22.2525,22.2259,22.2312,94200.0
2010-04-27 10:20:00,41.89,41.92,41.88,41.89,74800.0,22.2312,22.2472,22.2259,22.2312,74800.0
2010-04-27 10:30:00,41.9,41.91,41.88,41.88,41900.0,22.2366,22.2419,22.2259,22.2259,41900.0
2010-04-27 10:40:00,41.89,41.89,41.83,41.83,47500.0,22.2312,22.2312,22.1994,22.1994,47500.0
2010-04-27 10:50:00,41.83,41.86,41.73,41.85,64900.0,22.1994,22.2153,22.1463,22.21,64900.0
2010-04-27 11:00:00,41.85,41.87,41.83,41.83,65800.0,22.21,22.2206,22.1994,22.1994,65800.0
2010-04-27 11:10:00,41.83,41.84,41.59,41.66,51400.0,22.1994,22.2047,22.072,22.1092,51400.0
2010-04-27 11:20:00,41.67,41.73,41.46,41.59,174500.0,22.1145,22.1463,22.003,22.072,174500.0
2010-04-27 11:30:00,41.57,41.57,41.32,41.43,111500.0,22.0614,22.0614,21.9287,21.9871,111500.0
2010-04-27 11:40:00,41.44,41.51,41.44,41.46,91900.0,21.9924,22.0296,21.9924,22.003,91900.0
2010-04-27 11:50:00,41.47,41.48,41.32,41.37,56400.0,22.0084,22.0137,21.9287,21.9553,56400.0
2010-04-27 12:00:00,41.37,41.47,41.37,41.38,50800.0,21.9553,22.0084,21.9553,21.9606,50800.0
2010-04-27 12:10:00,41.38,41.4,41.25,41.38,114000.0,21.9606,21.9712,21.8916,21.9606,114000.0
2010-04-27 12:20:00,41.38,41.38,41.31,41.35,46700.0,21.9606,21.9606,21.9234,21.9447,46700.0
2010-04-27 12:30:00,41.33,41.35,41.29,41.34,24900.0,21.9341,21.9447,21.9128,21.9394,24900.0
2010-04-27 12:40:00,41.34,41.46,41.33,41.45,62400.0,21.9394,22.003,21.9341,21.9977,62400.0
2010-04-27 12:50:00,41.45,41.47,41.42,41.45,57600.0,21.9977,22.0084,21.9818,21.9977,57600.0
2010-04-27 13:00:00,41.44,41.46,41.41,41.41,26100.0,21.9924,22.003,21.9765,21.9765,26100.0
2010-04-27 13:10:00,41.41,41.55,41.39,41.54,46000.0,21.9765,22.0508,21.9659,22.0455,46000.0
2010-04-27 13:20:00,41.55,41.59,41.54,41.54,27900.0,22.0508,22.072,22.0455,22.0455,27900.0
2010-04-27 13:30:00,41.54,41.59,41.51,41.57,79100.0,22.0455,22.072,22.0296,22.0614,79100.0
2010-04-27 13:40:00,41.58,41.63,41.58,41.63,52500.0,22.0667,22.0933,22.0667,22.0933,52500.0
2010-04-27 13:50:00,41.63,41.67,41.59,41.59,36800.0,22.0933,22.1145,22.072,22.072,36800.0
2010-04-27 14:00:00,41.58,41.59,41.46,41.52,71900.0,22.0667,22.072,22.003,22.0349,71900.0
2010-04-27 14:10:00,41.52,41.55,41.51,41.53,50200.0,22.0349,22.0508,22.0296,22.0402,50200.0
2010-04-27 14:20:00,41.53,41.56,41.51,41.53,38500.0,22.0402,22.0561,22.0296,22.0402,38500.0
2010-04-27 14:30:00,41.54,41.54,41.46,41.46,59000.0,22.0455,22.0455,22.003,22.003,59000.0
2010-04-27 14:40:00,41.47,41.47,41.38,41.38,85500.0,22.0084,22.0084,21.9606,21.9606,85500.0
2010-04-27 14:50:00,41.38,41.49,41.34,41.44,82600.0,21.9606,22.019,21.9394,21.9924,82600.0
2010-04-27 15:00:00,41.44,41.51,41.4,41.5,54000.0,21.9924,22.0296,21.9712,22.0243,54000.0
2010-04-27 15:10:00,41.5,41.53,41.45,41.53,94100.0,22.0243,22.0402,21.9977,22.0402,94100.0
2010-04-27 15:20:00,41.53,41.55,41.47,41.49,65600.0,22.0402,22.0508,22.0084,22.019,65600.0
2010-04-27 15:30:00,41.48,41.51,41.45,41.49,87600.0,22.0137,22.0296,21.9977,22.019,87600.0
2010-04-27 15:40:00,41.48,41.49,41.29,41.32,211200.0,22.0137,22.019,21.9128,21.9287,211200.0
2010-04-27 15:50:00,41.33,41.35,41.09,41.12,260100.0,21.9341,21.9447,21.8067,21.8226,260100.0
2010-04-28 09:30:00,41.24,41.41,41.08,41.08,105900.0,21.8863,21.9765,21.8014,21.8014,105900.0
2010-04-28 09:40:00,41.09,41.22,41.08,41.19,88700.0,21.8067,21.8757,21.8014,21.8598,88700.0
2010-04-28 09:50:00,41.19,41.22,41.07,41.07,82800.0,21.8598,21.8757,21.7961,21.7961,82800.0
2010-04-28 10:00:00,41.08,41.2,41.08,41.16,103100.0,21.8014,21.8651,21.8014,21.8438,103100.0
2010-04-28 10:10:00,41.16,41.16,41.04,41.08,67300.0,21.8438,21.8438,21.7801,21.8014,67300.0
2010-04-28 10:20:00,41.08,41.24,41.07,41.24,41900.0,21.8014,21.8863,21.7961,21.8863,41900.0
2010-04-28 10:30:00,41.24,41.25,41.21,41.23,82900.0,21.8863,21.8916,21.8704,21.881,82900.0
2010-04-28 10:40:00,41.23,41.3,41.22,41.27,66600.0,21.881,21.9181,21.8757,21.9022,66600.0
2010-04-28 10:50:00,41.27,41.31,41.26,41.29,55900.0,21.9022,21.9234,21.8969,21.9128,55900.0
2010-04-28 11:00:00,41.29,41.42,41.28,41.33,87500.0,21.9128,21.9818,21.9075,21.9341,87500.0
2010-04-28 11:10:00,41.34,41.35,41.29,41.35,65100.0,21.9394,21.9447,21.9128,21.9447,65100.0
2010-04-28 11:20:00,41.36,41.41,41.16,41.28,201700.0,21.95,21.9765,21.8438,21.9075,201700.0
2010-04-28 11:30:00,41.27,41.3,40.96,40.97,167200.0,21.9022,21.9181,21.7377,21.743,167200.0
2010-04-28 11:40:00,40.98,41.15,40.98,41.11,97200.0,21.7483,21.8385,21.7483,21.8173,97200.0
2010-04-28 11:50:00,41.11,41.2,41.06,41.17,39300.0,21.8173,21.8651,21.7908,21.8491,39300.0
2010-04-28 12:00:00,41.17,41.17,40.92,40.95,115800.0,21.8491,21.8491,21.7165,21.7324,115800.0
2010-04-28 12:10:00,40.96,41.03,40.96,40.99,88600.0,21.7377,21.7748,21.7377,21.7536,88600.0
2010-04-28 12:20:00,41.0,41.13,40.95,41.12,76300.0,21.7589,21.8279,21.7324,21.8226,76300.0
2010-04-28 12:30:00,41.12,41.2,41.12,41.16,69000.0,21.8226,21.8651,21.8226,21.8438,69000.0
2010-04-28 12:40:00,41.16,41.18,41.14,41.18,37600.0,21.8438,21.8544,21.8332,21.8544,37600.0
2010-04-28 12:50:00,41.17,41.21,41.17,41.2,68700.0,21.8491,21.8704,21.8491,21.8651,68700.0
2010-04-28 13:00:00,41.21,41.26,41.19,41.24,36400.0,21.8704,21.8969,21.8598,21.8863,36400.0
2010-04-28 13:10:00,41.25,41.26,41.2,41.2,32100.0,21.8916,21.8969,21.8651,21.8651,32100.0
2010-04-28 13:20:00,41.2,41.22,41.18,41.2,43300.0,21.8651,21.8757,21.8544,21.8651,43300.0
2010-04-28 13:30:00,41.2,41.26,41.2,41.22,144700.0,21.8651,21.8969,21.8651,21.8757,144700.0
2010-04-28 13:40:00,41.23,41.24,41.17,41.17,34100.0,21.881,21.8863,21.8491,21.8491,34100.0
2010-04-28 13:50:00,41.17,41.18,41.09,41.1,46600.0,21.8491,21.8544,21.8067,21.812,46600.0
2010-04-28 14:00:00,41.09,41.15,41.09,41.15,35700.0,21.8067,21.8385,21.8067,21.8385,35700.0
2010-04-28 14:10:00,41.15,41.22,41.11,41.19,124900.0,21.8385,21.8757,21.8173,21.8598,124900.0
2010-04-28 14:20:00,41.19,41.29,41.17,41.25,106100.0,21.8598,21.9128,21.8491,21.8916,106100.0
2010-04-28 14:30:00,41.25,41.32,41.19,41.28,106300.0,21.8916,21.9287,21.8598,21.9075,106300.0
2010-04-28 14:40:00,41.28,41.28,41.18,41.2,100700.0,21.9075,21.9075,21.8544,21.8651,100700.0
2010-04-28 14:50:00,41.2,41.28,41.19,41.26,80300.0,21.8651,21.9075,21.8598,21.8969,80300.0
2010-04-28 15:00:00,41.26,41.32,41.26,41.28,51000.0,21.8969,21.9287,21.8969,21.9075,51000.0
2010-04-28 15:10:00,41.27,41.33,41.22,41.33,69400.0,21.9022,21.9341,21.8757,21.9341,69400.0
2010-04-28 15:20:00,41.32,41.36,41.28,41.35,103500.0,21.9287,21.95,21.9075,21.9447,103500.0
2010-04-28 15:30:00,41.35,41.36,41.23,41.29,83300.0,21.9447,21.95,21.881,21.9128,83300.0
2010-04-28 15:40:00,41.29,41.31,41.23,41.28,299800.0,21.9128,21.9234,21.881,21.9075,299800.0
2010-04-28 15:50:00,41.28,41.42,41.27,41.41,348600.0,21.9075,21.9818,21.9022,21.9765,348600.0
2010-04-29 09:30:00,41.44,41.64,41.3,41.59,147200.0,21.9924,22.0986,21.9181,22.072,147200.0
2010-04-29 09:40:00,41.59,41.72,41.59,41.66,75000.0,22.072,22.141,22.072,22.1092,75000.0
2010-04-29 09:50:00,41.66,41.66,41.38,41.39,54300.0,22.1092,22.1092,21.9606,21.9659,54300.0
2010-04-29 10:00:00,41.38,41.48,41.37,41.42,59500.0,21.9606,22.0137,21.9553,21.9818,59500.0
2010-04-29 10:10:00,41.42,41.42,41.25,41.25,108000.0,21.9818,21.9818,21.8916,21.8916,108000.0
2010-04-29 10:20:00,41.26,41.51,41.22,41.49,102900.0,21.8969,22.0296,21.8757,22.019,102900.0
2010-04-29 10:30:00,41.5,41.6,41.5,41.59,58500.0,22.0243,22.0773,22.0243,22.072,58500.0
2010-04-29 10:40:00,41.6,41.61,41.52,41.53,80500.0,22.0773,22.0826,22.0349,22.0402,80500.0
2010-04-29 10:50:00,41.54,41.63,41.53,41.56,38700.0,22.0455,22.0933,22.0402,22.0561,38700.0
2010-04-29 11:00:00,41.55,41.56,41.33,41.34,140100.0,22.0508,22.0561,21.9341,21.9394,140100.0
2010-04-29 11:10:00,41.35,41.47,41.34,41.44,88800.0,21.9447,22.0084,21.9394,21.9924,88800.0
2010-04-29 11:20:00,41.44,41.53,41.43,41.53,81600.0,21.9924,22.0402,21.9871,22.0402,81600.0
2010-04-29 11:30:00,41.52,41.53,41.47,41.47,83800.0,22.0349,22.0402,22.0084,22.0084,83800.0
2010-04-29 11:40:00,41.47,41.47,41.33,41.35,82700.0,22.0084,22.0084,21.9341,21.9447,82700.0
2010-04-29 11:50:00,41.35,41.37,41.32,41.36,150200.0,21.9447,21.9553,21.9287,21.95,150200.0
2010-04-29 12:00:00,41.36,41.45,41.35,41.44,60600.0,21.95,21.9977,21.9447,21.9924,60600.0
2010-04-29 12:10:00,41.44,41.44,41.38,41.41,56200.0,21.9924,21.9924,21.9606,21.9765,56200.0
2010-04-29 12:20:00,41.41,41.5,41.41,41.47,60100.0,21.9765,22.0243,21.9765,22.0084,60100.0
2010-04-29 12:30:00,41.48,41.48,41.38,41.41,37700.0,22.0137,22.0137,21.9606,21.9765,37700.0
2010-04-29 12:40:00,41.41,41.49,41.38,41.43,50200.0,21.9765,22.019,21.9606,21.9871,50200.0
2010-04-29 12:50:00,41.43,41.46,41.35,41.36,38300.0,21.9871,22.003,21.9447,21.95,38300.0
2010-04-29 13:00:00,41.35,41.39,41.35,41.36,40500.0,21.9447,21.9659,21.9447,21.95,40500.0
2010-04-29 13:10:00,41.36,41.41,41.32,41.33,39700.0,21.95,21.9765,21.9287,21.9341,39700.0
2010-04-29 13:20:00,41.32,41.33,41.22,41.23,60400.0,21.9287,21.9341,21.8757,21.881,60400.0
2010-04-29 13:30:00,41.23,41.34,41.22,41.33,65700.0,21.881,21.9394,21.8757,21.9341,65700.0
2010-04-29 13:40:00,41.33,41.37,41.32,41.33,52800.0,21.9341,21.9553,21.9287,21.9341,52800.0
2010-04-29 13:50:00,41.33,41.34,41.28,41.32,46100.0,21.9341,21.9394,21.9075,21.9287,46100.0
2010-04-29 14:00:00,41.31,41.35,41.28,41.32,40200.0,21.9234,21.9447,21.9075,21.9287,40200.0
2010-04-29 14:10:00,41.32,41.32,41.27,41.27,37500.0,21.9287,21.9287,21.9022,21.9022,37500.0
2010-04-29 14:20:00,41.28,41.28,41.21,41.21,68100.0,21.9075,21.9075,21.8704,21.8704,68100.0
2010-04-29 14:30:00,41.21,41.27,41.21,41.26,49900.0,21.8704,21.9022,21.8704,21.8969,49900.0
2010-04-29 14:40:00,41.27,41.27,41.22,41.22,46600.0,21.9022,21.9022,21.8757,21.8757,46600.0
2010-04-29 14:50:00,41.22,41.24,41.15,41.15,103900.0,21.8757,21.8863,21.8385,21.8385,103900.0
2010-04-29 15:00:00,41.16,41.21,41.14,41.21,59800.0,21.8438,21.8704,21.8332,21.8704,59800.0
2010-04-29 15:10:00,41.21,41.23,41.2,41.21,49600.0,21.8704,21.881,21.8651,21.8704,49600.0
2010-04-29 15:20:00,41.21,41.22,41.12,41.16,76300.0,21.8704,21.8757,21.8226,21.8438,76300.0
2010-04-29 15:30:00,41.16,41.24,41.13,41.22,114400.0,21.8438,21.8863,21.8279,21.8757,114400.0
2010-04-29 15:40:00,41.22,41.31,41.22,41.31,215300.0,21.8757,21.9234,21.8757,21.9234,215300.0
2010-04-29 15:50:00,41.31,41.32,41.23,41.3,239200.0,21.9234,21.9287,21.881,21.9181,239200.0
2010-04-30 09:30:00,41.36,41.55,41.26,41.55,67800.0,21.95,22.0508,21.8969,22.0508,67800.0
2010-04-30 09:40:00,41.55,41.75,41.53,41.74,55700.0,22.0508,22.1569,22.0402,22.1516,55700.0
2010-04-30 09:50:00,41.73,41.73,41.58,41.58,74700.0,22.1463,22.1463,22.0667,22.0667,74700.0
2010-04-30 10:00:00,41.57,41.64,41.51,41.57,114700.0,22.0614,22.0986,22.0296,22.0614,114700.0
2010-04-30 10:10:00,41.58,41.67,41.56,41.64,66900.0,22.0667,22.1145,22.0561,22.0986,66900.0
2010-04-30 10:20:00,41.63,41.71,41.62,41.69,45100.0,22.0933,22.1357,22.088,22.1251,45100.0
2010-04-30 10:30:00,41.69,41.91,41.69,41.91,98200.0,22.1251,22.2419,22.1251,22.2419,98200.0
2010-04-30 10:40:00,41.91,42.13,41.91,42.11,129700.0,22.2419,22.3586,22.2419,22.348,129700.0
2010-04-30 10:50:00,42.11,42.22,42.1,42.14,128400.0,22.348,22.4064,22.3427,22.3639,128400.0
2010-04-30 11:00:00,42.14,42.2,42.13,42.18,85500.0,22.3639,22.3958,22.3586,22.3852,85500.0
2010-04-30 11:10:00,42.18,42.22,42.15,42.2,52200.0,22.3852,22.4064,22.3692,22.3958,52200.0
2010-04-30 11:20:00,42.19,42.2,42.14,42.15,56900.0,22.3905,22.3958,22.3639,22.3692,56900.0
2010-04-30 11:30:00,42.16,42.2,42.1,42.17,163900.0,22.3745,22.3958,22.3427,22.3798,163900.0
2010-04-30 11:40:00,42.17,42.22,42.17,42.19,59400.0,22.3798,22.4064,22.3798,22.3905,59400.0
2010-04-30 11:50:00,42.2,42.2,42.12,42.15,50100.0,22.3958,22.3958,22.3533,22.3692,50100.0
2010-04-30 12:00:00,42.15,42.21,42.1,42.12,85000.0,22.3692,22.4011,22.3427,22.3533,85000.0
2010-04-30 12:10:00,42.11,42.14,41.97,41.98,87400.0,22.348,22.3639,22.2737,22.279,87400.0
2010-04-30 12:20:00,41.97,42.01,41.94,41.95,348900.0,22.2737,22.2949,22.2578,22.2631,348900.0
2010-04-30 12:30:00,41.94,42.0,41.93,41.98,72300.0,22.2578,22.2896,22.2525,22.279,72300.0
2010-04-30 12:40:00,41.98,42.11,41.98,42.05,79400.0,22.279,22.348,22.279,22.3162,79400.0
2010-04-30 12:50:00,42.05,42.08,41.95,42.02,86100.0,22.3162,22.3321,22.2631,22.3002,86100.0
2010-04-30 13:00:00,42.01,42.05,41.95,41.97,63500.0,22.2949,22.3162,22.2631,22.2737,63500.0
2010-04-30 13:10:00,41.96,42.13,41.96,42.13,77500.0,22.2684,22.3586,22.2684,22.3586,77500.0
2010-04-30 13:20:00,42.13,42.16,42.1,42.15,43300.0,22.3586,22.3745,22.3427,22.3692,43300.0
2010-04-30 13:30:00,42.15,42.16,42.08,42.08,64700.0,22.3692,22.3745,22.3321,22.3321,64700.0
2010-04-30 13:40:00,42.08,42.16,42.08,42.08,38300.0,22.3321,22.3745,22.3321,22.3321,38300.0
2010-04-30 13:50:00,42.08,42.09,41.98,42.01,40000.0,22.3321,22.3374,22.279,22.2949,40000.0
2010-04-30 14:00:00,42.01,42.05,41.96,42.05,79200.0,22.2949,22.3162,22.2684,22.3162,79200.0
2010-04-30 14:10:00,42.04,42.15,42.04,42.07,64200.0,22.3109,22.3692,22.3109,22.3268,64200.0
2010-04-30 14:20:00,42.06,42.06,42.01,42.05,55100.0,22.3215,22.3215,22.2949,22.3162,55100.0
2010-04-30 14:30:00,42.04,42.08,41.94,41.94,79100.0,22.3109,22.3321,22.2578,22.2578,79100.0
2010-04-30 14:40:00,41.93,41.93,41.85,41.87,91600.0,22.2525,22.2525,22.21,22.2206,91600.0
2010-04-30 14:50:00,41.87,41.93,41.87,41.89,72100.0,22.2206,22.2525,22.2206,22.2312,72100.0
2010-04-30 15:00:00,41.89,41.9,41.83,41.89,68200.0,22.2312,22.2366,22.1994,22.2312,68200.0
2010-04-30 15:10:00,41.89,41.97,41.88,41.91,61600.0,22.2312,22.2737,22.2259,22.2419,61600.0
2010-04-30 15:20:00,41.9,41.92,41.84,41.88,89500.0,22.2366,22.2472,22.2047,22.2259,89500.0
2010-04-30 15:30:00,41.87,41.96,41.86,41.88,101700.0,22.2206,22.2684,22.2153,22.2259,101700.0
2010-04-30 15:40:00,41.87,41.93,41.8,41.87,192400.0,22.2206,22.2525,22.1835,22.2206,192400.0
2010-04-30 15:50:00,41.86,41.9,41.78,41.78,267000.0,22.2153,22.2366,22.1729,22.1729,267000.0
2010-05-03 09:30:00,41.9,41.95,41.73,41.93,70300.0,22.2366,22.2631,22.1463,22.2525,70300.0
2010-05-03 09:40:00,41.93,41.97,41.88,41.97,39600.0,22.2525,22.2737,22.2259,22.2737,39600.0
2010-05-03 09:50:00,41.96,42.0,41.83,42.0,56400.0,22.2684,22.2896,22.1994,22.2896,56400.0
2010-05-03 10:00:00,42.0,42.0,41.89,41.98,32900.0,22.2896,22.2896,22.2312,22.279,32900.0
2010-05-03 10:10:00,41.98,42.05,41.97,42.03,37700.0,22.279,22.3162,22.2737,22.3055,37700.0
2010-05-03 10:20:00,42.04,42.21,42.04,42.19,58700.0,22.3109,22.4011,22.3109,22.3905,58700.0
2010-05-03 10:30:00,42.19,42.19,42.11,42.11,34300.0,22.3905,22.3905,22.348,22.348,34300.0
2010-05-03 10:40:00,42.11,42.17,42.11,42.13,28600.0,22.348,22.3798,22.348,22.3586,28600.0
2010-05-03 10:50:00,42.12,42.13,42.08,42.11,39500.0,22.3533,22.3586,22.3321,22.348,39500.0
2010-05-03 11:00:00,42.11,42.11,42.04,42.04,29300.0,22.348,22.348,22.3109,22.3109,29300.0
2010-05-03 11:10:00,42.04,42.08,42.02,42.08,21600.0,22.3109,22.3321,22.3002,22.3321,21600.0
2010-05-03 11:20:00,42.08,42.1,42.05,42.06,28100.0,22.3321,22.3427,22.3162,22.3215,28100.0
2010-05-03 11:30:00,42.07,42.1,42.05,42.05,22400.0,22.3268,22.3427,22.3162,22.3162,22400.0
2010-05-03 11:40:00,42.05,42.11,42.05,42.1,17800.0,22.3162,22.348,22.3162,22.3427,17800.0
2010-05-03 11:50:00,42.1,42.13,42.09,42.09,18700.0,22.3427,22.3586,22.3374,22.3374,18700.0
2010-05-03 12:00:00,42.1,42.1,42.06,42.06,9300.0,22.3427,22.3427,22.3215,22.3215,9300.0
2010-05-03 12:10:00,42.06,42.07,42.02,42.04,16900.0,22.3215,22.3268,22.3002,22.3109,16900.0
2010-05-03 12:20:00,42.04,42.23,42.04,42.22,37900.0,22.3109,22.4117,22.3109,22.4064,37900.0
2010-05-03 12:30:00,42.22,42.28,42.2,42.28,93900.0,22.4064,22.4382,22.3958,22.4382,93900.0
2010-05-03 12:40:00,42.28,42.38,42.27,42.37,43800.0,22.4382,22.4913,22.4329,22.486,43800.0
2010-05-03 12:50:00,42.37,42.46,42.36,42.46,43600.0,22.486,22.5337,22.4807,22.5337,43600.0
2010-05-03 13:00:00,42.45,42.45,42.34,42.35,32300.0,22.5284,22.5284,22.4701,22.4754,32300.0
2010-05-03 13:10:00,42.36,42.39,42.35,42.37,19200.0,22.4807,22.4966,22.4754,22.486,19200.0
2010-05-03 13:20:00,42.37,42.38,42.35,42.35,21900.0,22.486,22.4913,22.4754,22.4754,21900.0
2010-05-03 13:30:00,42.36,42.41,42.35,42.4,31500.0,22.4807,22.5072,22.4754,22.5019,31500.0
2010-05-03 13:40:00,42.4,42.45,42.4,42.4,25700.0,22.5019,22.5284,22.5019,22.5019,25700.0
2010-05-03 13:50:00,42.4,42.41,42.37,42.38,29800.0,22.5019,22.5072,22.486,22.4913,29800.0
2010-05-03 14:00:00,42.38,42.38,42.36,42.36,20600.0,22.4913,22.4913,22.4807,22.4807,20600.0
2010-05-03 14:10:00,42.37,42.47,42.37,42.44,32800.0,22.486,22.5391,22.486,22.5231,32800.0
2010-05-03 14:20:00,42.46,42.55,42.45,42.53,49400.0,22.5337,22.5815,22.5284,22.5709,49400.0
2010-05-03 14:30:00,42.52,42.53,42.45,42.45,31700.0,22.5656,22.5709,22.5284,22.5284,31700.0
2010-05-03 14:40:00,42.46,42.46,42.34,42.35,29300.0,22.5337,22.5337,22.4701,22.4754,29300.0
2010-05-03 14:50:00,42.35,42.44,42.35,42.41,24200.0,22.4754,22.5231,22.4754,22.5072,24200.0
2010-05-03 15:00:00,42.41,42.42,42.37,42.37,48600.0,22.5072,22.5125,22.486,22.486,48600.0
2010-05-03 15:10:00,42.36,42.37,42.34,42.34,58300.0,22.4807,22.486,22.4701,22.4701,58300.0
2010-05-03 15:20:00,42.34,42.4,42.33,42.4,85300.0,22.4701,22.5019,22.4648,22.5019,85300.0
2010-05-03 15:30:00,42.39,42.43,42.36,42.43,81100.0,22.4966,22.5178,22.4807,22.5178,81100.0
2010-05-03 15:40:00,42.44,42.54,42.43,42.52,98300.0,22.5231,22.5762,22.5178,22.5656,98300.0
2010-05-03 15:50:00,42.54,42.56,42.4,42.46,193000.0,22.5762,22.5868,22.5019,22.5337,193000.0
2010-05-04 09:30:00,42.04,42.15,41.74,42.03,81600.0,22.3109,22.3692,22.1516,22.3055,81600.0
2010-05-04 09:40:00,42.04,42.28,41.87,42.25,100300.0,22.3109,22.4382,22.2206,22.4223,100300.0
2010-05-04 09:50:00,42.24,42.27,42.1,42.24,73700.0,22.417,22.4329,22.3427,22.417,73700.0
2010-05-04 10:00:00,42.23,42.31,42.16,42.24,83500.0,22.4117,22.4541,22.3745,22.417,83500.0
2010-05-04 10:10:00,42.23,42.27,42.15,42.21,72200.0,22.4117,22.4329,22.3692,22.4011,72200.0
2010-05-04 10:20:00,42.21,42.28,42.15,42.17,44500.0,22.4011,22.4382,22.3692,22.3798,44500.0
2010-05-04 10:30:00,42.16,42.17,41.93,41.94,81500.0,22.3745,22.3798,22.2525,22.2578,81500.0
2010-05-04 10:40:00,41.94,42.08,41.93,42.03,81000.0,22.2578,22.3321,22.2525,22.3055,81000.0
2010-05-04 10:50:00,42.02,42.08,41.93,41.93,80900.0,22.3002,22.3321,22.2525,22.2525,80900.0
2010-05-04 11:00:00,41.92,41.95,41.81,41.91,92400.0,22.2472,22.2631,22.1888,22.2419,92400.0
2010-05-04 11:10:00,41.9,41.97,41.88,41.96,28700.0,22.2366,22.2737,22.2259,22.2684,28700.0
2010-05-04 11:20:00,41.96,42.01,41.92,41.96,60200.0,22.2684,22.2949,22.2472,22.2684,60200.0
2010-05-04 11:30:00,41.96,42.03,41.89,41.89,65500.0,22.2684,22.3055,22.2312,22.2312,65500.0
2010-05-04 11:40:00,41.88,41.99,41.88,41.94,105600.0,22.2259,22.2843,22.2259,22.2578,105600.0
2010-05-04 11:50:00,41.93,41.96,41.86,41.9,53100.0,22.2525,22.2684,22.2153,22.2366,53100.0
2010-05-04 12:00:00,41.9,41.93,41.83,41.89,45900.0,22.2366,22.2525,22.1994,22.2312,45900.0
2010-05-04 12:10:00,41.89,41.93,41.82,41.88,32900.0,22.2312,22.2525,22.1941,22.2259,32900.0
2010-05-04 12:20:00,41.87,41.88,41.75,41.87,48400.0,22.2206,22.2259,22.1569,22.2206,48400.0
2010-05-04 12:30:00,41.87,41.97,41.86,41.93,37400.0,22.2206,22.2737,22.2153,22.2525,37400.0
2010-05-04 12:40:00,41.92,42.0,41.87,42.0,26800.0,22.2472,22.2896,22.2206,22.2896,26800.0
2010-05-04 12:50:00,42.0,42.03,41.93,41.95,17200.0,22.2896,22.3055,22.2525,22.2631,17200.0
2010-05-04 13:00:00,41.98,41.99,41.85,41.85,23800.0,22.279,22.2843,22.21,22.21,23800.0
2010-05-04 13:10:00,41.85,41.86,41.8,41.83,22200.0,22.21,22.2153,22.1835,22.1994,22200.0
2010-05-04 13:20:00,41.85,41.87,41.77,41.77,21200.0,22.21,22.2206,22.1676,22.1676,21200.0
2010-05-04 13:30:00,41.78,41.84,41.78,41.83,17500.0,22.1729,22.2047,22.1729,22.1994,17500.0
2010-05-04 13:40:00,41.82,41.82,41.75,41.79,40200.0,22.1941,22.1941,22.1569,22.1782,40200.0
2010-05-04 13:50:00,41.8,41.82,41.67,41.72,56400.0,22.1835,22.1941,22.1145,22.141,56400.0
2010-05-04 14:00:00,41.73,41.75,41.65,41.72,41200.0,22.1463,22.1569,22.1039,22.141,41200.0
2010-05-04 14:10:00,41.73,41.74,41.65,41.66,30100.0,22.1463,22.1516,22.1039,22.1092,30100.0
2010-05-04 14:20:00,41.67,41.67,41.61,41.62,42500.0,22.1145,22.1145,22.0826,22.088,42500.0
2010-05-04 14:30:00,41.61,41.68,41.6,41.6,54200.0,22.0826,22.1198,22.0773,22.0773,54200.0
2010-05-04 14:40:00,41.59,41.67,41.59,41.61,46300.0,22.072,22.1145,22.072,22.0826,46300.0
2010-05-04 14:50:00,41.62,41.7,41.6,41.67,72000.0,22.088,22.1304,22.0773,22.1145,72000.0
2010-05-04 15:00:00,41.67,41.76,41.61,41.73,44100.0,22.1145,22.1623,22.0826,22.1463,44100.0
2010-05-04 15:10:00,41.72,41.76,41.7,41.76,68200.0,22.141,22.1623,22.1304,22.1623,68200.0
2010-05-04 15:20:00,41.76,41.76,41.65,41.69,64400.0,22.1623,22.1623,22.1039,22.1251,64400.0
2010-05-04 15:30:00,41.7,41.72,41.59,41.61,73600.0,22.1304,22.141,22.072,22.0826,73600.0
2010-05-04 15:40:00,41.61,41.68,41.52,41.64,163900.0,22.0826,22.1198,22.0349,22.0986,163900.0
2010-05-04 15:50:00,41.65,41.77,41.63,41.7,176700.0,22.1039,22.1676,22.0933,22.1304,176700.0
2010-05-05 09:30:00,41.5,41.95,41.41,41.82,158700.0,22.0243,22.2631,21.9765,22.1941,158700.0
2010-05-05 09:40:00,41.83,42.07,41.78,42.04,127700.0,22.1994,22.3268,22.1729,22.3109,127700.0
2010-05-05 09:50:00,42.04,42.28,42.02,42.26,138100.0,22.3109,22.4382,22.3002,22.4276,138100.0
2010-05-05 10:00:00,42.26,42.26,42.09,42.11,74800.0,22.4276,22.4276,22.3374,22.348,74800.0
2010-05-05 10:10:00,42.1,42.28,42.07,42.18,62500.0,22.3427,22.4382,22.3268,22.3852,62500.0
2010-05-05 10:20:00,42.18,42.2,41.98,41.98,94100.0,22.3852,22.3958,22.279,22.279,94100.0
2010-05-05 10:30:00,41.98,42.02,41.88,41.91,35200.0,22.279,22.3002,22.2259,22.2419,35200.0
2010-05-05 10:40:00,41.91,41.99,41.89,41.89,41600.0,22.2419,22.2843,22.2312,22.2312,41600.0
2010-05-05 10:50:00,41.87,41.88,41.75,41.77,44500.0,22.2206,22.2259,22.1569,22.1676,44500.0
2010-05-05 11:00:00,41.76,42.05,41.6,41.69,69600.0,22.1623,22.3162,22.0773,22.1251,69600.0
2010-05-05 11:10:00,41.69,41.78,41.65,41.73,27600.0,22.1251,22.1729,22.1039,22.1463,27600.0
2010-05-05 11:20:00,41.72,41.75,41.68,41.7,26400.0,22.141,22.1569,22.1198,22.1304,26400.0
2010-05-05 11:30:00,41.7,41.76,41.64,41.76,31700.0,22.1304,22.1623,22.0986,22.1623,31700.0
2010-05-05 11:40:00,41.75,41.82,41.72,41.78,32300.0,22.1569,22.1941,22.141,22.1729,32300.0
2010-05-05 11:50:00,41.78,41.84,41.69,41.78,41300.0,22.1729,22.2047,22.1251,22.1729,41300.0
2010-05-05 12:00:00,41.78,41.82,41.74,41.79,24300.0,22.1729,22.1941,22.1516,22.1782,24300.0
2010-05-05 12:10:00,41.8,41.88,41.77,41.88,27600.0,22.1835,22.2259,22.1676,22.2259,27600.0
2010-05-05 12:20:00,41.88,41.88,41.81,41.86,24800.0,22.2259,22.2259,22.1888,22.2153,24800.0
2010-05-05 12:30:00,41.86,41.87,41.8,41.8,32500.0,22.2153,22.2206,22.1835,22.1835,32500.0
2010-05-05 12:40:00,41.81,41.82,41.7,41.8,22500.0,22.1888,22.1941,22.1304,22.1835,22500.0
2010-05-05 12:50:00,41.8,41.84,41.78,41.79,18100.0,22.1835,22.2047,22.1729,22.1782,18100.0
2010-05-05 13:00:00,41.8,41.82,41.72,41.81,18500.0,22.1835,22.1941,22.141,22.1888,18500.0
2010-05-05 13:10:00,41.81,41.84,41.76,41.82,18800.0,22.1888,22.2047,22.1623,22.1941,18800.0
2010-05-05 13:20:00,41.83,41.91,41.82,41.82,20100.0,22.1994,22.2419,22.1941,22.1941,20100.0
2010-05-05 13:30:00,41.83,41.85,41.76,41.82,30900.0,22.1994,22.21,22.1623,22.1941,30900.0
2010-05-05 13:40:00,41.82,41.87,41.78,41.87,17100.0,22.1941,22.2206,22.1729,22.2206,17100.0
2010-05-05 13:50:00,41.86,41.86,41.77,41.77,20500.0,22.2153,22.2153,22.1676,22.1676,20500.0
2010-05-05 14:00:00,41.76,41.77,41.7,41.74,25100.0,22.1623,22.1676,22.1304,22.1516,25100.0
2010-05-05 14:10:00,41.74,41.78,41.67,41.76,23500.0,22.1516,22.1729,22.1145,22.1623,23500.0
2010-05-05 14:20:00,41.75,41.78,41.72,41.74,23500.0,22.1569,22.1729,22.141,22.1516,23500.0
2010-05-05 14:30:00,41.75,41.76,41.62,41.63,40900.0,22.1569,22.1623,22.088,22.0933,40900.0
2010-05-05 14:40:00,41.63,41.67,41.58,41.59,33600.0,22.0933,22.1145,22.0667,22.072,33600.0
2010-05-05 14:50:00,41.59,41.67,41.55,41.65,30200.0,22.072,22.1145,22.0508,22.1039,30200.0
2010-05-05 15:00:00,41.64,41.68,41.62,41.64,28200.0,22.0986,22.1198,22.088,22.0986,28200.0
2010-05-05 15:10:00,41.64,41.7,41.64,41.66,32300.0,22.0986,22.1304,22.0986,22.1092,32300.0
2010-05-05 15:20:00,41.65,41.75,41.64,41.72,47800.0,22.1039,22.1569,22.0986,22.141,47800.0
2010-05-05 15:30:00,41.72,41.74,41.62,41.72,69900.0,22.141,22.1516,22.088,22.141,69900.0
2010-05-05 15:40:00,41.71,41.82,41.71,41.82,104100.0,22.1357,22.1941,22.1357,22.1941,104100.0
2010-05-05 15:50:00,41.81,41.87,41.72,41.79,225600.0,22.1888,22.2206,22.141,22.1782,225600.0
2010-05-06 09:30:00,41.56,41.6,41.21,41.21,104100.0,22.0561,22.0773,21.8704,21.8704,104100.0
2010-05-06 09:40:00,41.24,41.47,41.23,41.33,56400.0,21.8863,22.0084,21.881,21.9341,56400.0
2010-05-06 09:50:00,41.33,41.36,41.22,41.29,61300.0,21.9341,21.95,21.8757,21.9128,61300.0
2010-05-06 10:00:00,41.29,41.43,41.26,41.34,148700.0,21.9128,21.9871,21.8969,21.9394,148700.0
2010-05-06 10:10:00,41.35,41.51,41.32,41.47,120400.0,21.9447,22.0296,21.9287,22.0084,120400.0
2010-05-06 10:20:00,41.47,41.48,41.25,41.26,124300.0,22.0084,22.0137,21.8916,21.8969,124300.0
2010-05-06 10:30:00,41.27,41.32,41.23,41.23,78000.0,21.9022,21.9287,21.881,21.881,78000.0
2010-05-06 10:40:00,41.23,41.24,41.12,41.21,66600.0,21.881,21.8863,21.8226,21.8704,66600.0
2010-05-06 10:50:00,41.22,41.31,41.17,41.25,81800.0,21.8757,21.9234,21.8491,21.8916,81800.0
2010-05-06 11:00:00,41.25,41.26,41.16,41.2,83200.0,21.8916,21.8969,21.8438,21.8651,83200.0
2010-05-06 11:10:00,41.18,41.24,41.15,41.17,99100.0,21.8544,21.8863,21.8385,21.8491,99100.0
2010-05-06 11:20:00,41.18,41.24,41.14,41.14,76600.0,21.8544,21.8863,21.8332,21.8332,76600.0
2010-05-06 11:30:00,41.13,41.19,41.12,41.15,174700.0,21.8279,21.8598,21.8226,21.8385,174700.0
2010-05-06 11:40:00,41.14,41.16,41.07,41.1,44400.0,21.8332,21.8438,21.7961,21.812,44400.0
2010-05-06 11:50:00,41.11,41.2,41.09,41.19,79100.0,21.8173,21.8651,21.8067,21.8598,79100.0
2010-05-06 12:00:00,41.19,41.33,41.14,41.23,79900.0,21.8598,21.9341,21.8332,21.881,79900.0
2010-05-06 12:10:00,41.23,41.26,41.19,41.26,104200.0,21.881,21.8969,21.8598,21.8969,104200.0
2010-05-06 12:20:00,41.26,41.3,41.22,41.22,67800.0,21.8969,21.9181,21.8757,21.8757,67800.0
2010-05-06 12:30:00,41.23,41.24,41.16,41.2,85300.0,21.881,21.8863,21.8438,21.8651,85300.0
2010-05-06 12:40:00,41.2,41.21,41.16,41.17,48100.0,21.8651,21.8704,21.8438,21.8491,48100.0
2010-05-06 12:50:00,41.18,41.21,41.13,41.21,56500.0,21.8544,21.8704,21.8279,21.8704,56500.0
2010-05-06 13:00:00,41.21,41.23,41.12,41.19,46600.0,21.8704,21.881,21.8226,21.8598,46600.0
2010-05-06 13:10:00,41.2,41.2,41.0,41.07,94700.0,21.8651,21.8651,21.7589,21.7961,94700.0
2010-05-06 13:20:00,41.07,41.17,40.96,41.17,60700.0,21.7961,21.8491,21.7377,21.8491,60700.0
2010-05-06 13:30:00,41.17,41.18,40.96,40.99,44700.0,21.8491,21.8544,21.7377,21.7536,44700.0
2010-05-06 13:40:00,41.0,41.04,40.95,41.01,63200.0,21.7589,21.7801,21.7324,21.7642,63200.0
2010-05-06 13:50:00,41.01,41.03,40.89,40.99,97100.0,21.7642,21.7748,21.7005,21.7536,97100.0
2010-05-06 14:00:00,40.99,41.0,40.82,40.85,175600.0,21.7536,21.7589,21.6634,21.6793,175600.0
2010-05-06 14:10:00,40.86,40.93,40.7,40.75,184300.0,21.6846,21.7218,21.5997,21.6262,184300.0
2010-05-06 14:20:00,40.74,40.83,40.58,40.68,172600.0,21.6209,21.6687,21.536,21.5891,172600.0
2010-05-06 14:30:00,40.69,40.7,40.09,40.11,275000.0,21.5944,21.5997,21.276,21.2866,275000.0
2010-05-06 14:40:00,40.13,40.15,38.11,38.28,430500.0,21.2972,21.3078,20.2252,20.3154,430500.0
2010-05-06 14:50:00,38.33,39.89,38.07,39.85,148500.0,20.3419,21.1698,20.204,21.1486,148500.0
2010-05-06 15:00:00,39.86,40.75,38.99,39.94,278300.0,21.1539,21.6262,20.6922,21.1964,278300.0
2010-05-06 15:10:00,39.94,39.97,39.6,39.7,208300.0,21.1964,21.2123,21.0159,21.069,208300.0
2010-05-06 15:20:00,39.69,39.83,39.4,39.83,329700.0,21.0637,21.138,20.9098,21.138,329700.0
2010-05-06 15:30:00,39.83,40.25,39.75,40.1,225900.0,21.138,21.3609,21.0955,21.2813,225900.0
2010-05-06 15:40:00,40.12,40.7,40.03,40.6,275200.0,21.2919,21.5997,21.2441,21.5466,275200.0
2010-05-06 15:50:00,40.6,40.6,40.13,40.13,357500.0,21.5466,21.5466,21.2972,21.2972,357500.0
2010-05-07 09:30:00,40.04,40.46,40.0,40.45,165300.0,21.2494,21.4723,21.2282,21.467,165300.0
2010-05-07 09:40:00,40.45,40.53,40.33,40.39,191300.0,21.467,21.5095,21.4033,21.4352,191300.0
2010-05-07 09:50:00,40.39,40.54,40.26,40.27,130000.0,21.4352,21.5148,21.3662,21.3715,130000.0
2010-05-07 10:00:00,40.28,40.35,40.06,40.08,176800.0,21.3768,21.414,21.2601,21.2707,176800.0
2010-05-07 10:10:00,40.07,40.21,39.93,39.97,140800.0,21.2654,21.3397,21.1911,21.2123,140800.0
2010-05-07 10:20:00,39.96,39.96,39.53,39.71,365100.0,21.207,21.207,20.9788,21.0743,365100.0
2010-05-07 10:30:00,39.71,39.95,39.67,39.81,223100.0,21.0743,21.2017,21.0531,21.1274,223100.0
2010-05-07 10:40:00,39.81,39.92,39.59,39.81,91700.0,21.1274,21.1858,21.0106,21.1274,91700.0
2010-05-07 10:50:00,39.81,39.96,39.73,39.95,64300.0,21.1274,21.207,21.0849,21.2017,64300.0
2010-05-07 11:00:00,39.94,40.21,39.86,40.18,114900.0,21.1964,21.3397,21.1539,21.3237,114900.0
2010-05-07 11:10:00,40.18,40.6,40.14,40.53,181300.0,21.3237,21.5466,21.3025,21.5095,181300.0
2010-05-07 11:20:00,40.53,40.59,40.35,40.39,202000.0,21.5095,21.5413,21.414,21.4352,202000.0
2010-05-07 11:30:00,40.38,40.45,40.25,40.32,237600.0,21.4299,21.467,21.3609,21.398,237600.0
2010-05-07 11:40:00,40.32,40.65,40.29,40.6,114300.0,21.398,21.5732,21.3821,21.5466,114300.0
2010-05-07 11:50:00,40.61,40.67,40.44,40.66,148000.0,21.5519,21.5838,21.4617,21.5785,148000.0
2010-05-07 12:00:00,40.66,40.75,40.59,40.71,128800.0,21.5785,21.6262,21.5413,21.605,128800.0
2010-05-07 12:10:00,40.71,40.87,40.69,40.8,162400.0,21.605,21.6899,21.5944,21.6528,162400.0
2010-05-07 12:20:00,40.8,40.93,40.74,40.77,249900.0,21.6528,21.7218,21.6209,21.6369,249900.0
2010-05-07 12:30:00,40.76,40.8,40.59,40.68,187400.0,21.6315,21.6528,21.5413,21.5891,187400.0
2010-05-07 12:40:00,40.67,40.83,40.67,40.79,88000.0,21.5838,21.6687,21.5838,21.6475,88000.0
2010-05-07 12:50:00,40.79,40.84,40.56,40.56,122700.0,21.6475,21.674,21.5254,21.5254,122700.0
2010-05-07 13:00:00,40.57,40.59,40.34,40.36,113700.0,21.5307,21.5413,21.4087,21.4193,113700.0
2010-05-07 13:10:00,40.35,40.57,40.28,40.53,99900.0,21.414,21.5307,21.3768,21.5095,99900.0
2010-05-07 13:20:00,40.53,40.58,40.47,40.52,119000.0,21.5095,21.536,21.4776,21.5042,119000.0
2010-05-07 13:30:00,40.52,40.64,40.5,40.53,54900.0,21.5042,21.5679,21.4936,21.5095,54900.0
2010-05-07 13:40:00,40.53,40.73,40.49,40.68,95900.0,21.5095,21.6156,21.4883,21.5891,95900.0
2010-05-07 13:50:00,40.67,40.67,40.52,40.57,71800.0,21.5838,21.5838,21.5042,21.5307,71800.0
2010-05-07 14:00:00,40.58,40.61,40.42,40.44,124600.0,21.536,21.5519,21.4511,21.4617,124600.0
2010-05-07 14:10:00,40.44,40.5,40.28,40.5,83300.0,21.4617,21.4936,21.3768,21.4936,83300.0
2010-05-07 14:20:00,40.5,40.5,40.27,40.27,94500.0,21.4936,21.4936,21.3715,21.3715,94500.0
2010-05-07 14:30:00,40.27,40.43,40.25,40.41,90000.0,21.3715,21.4564,21.3609,21.4458,90000.0
2010-05-07 14:40:00,40.4,40.54,40.29,40.3,106500.0,21.4405,21.5148,21.3821,21.3874,106500.0
2010-05-07 14:50:00,40.29,40.34,40.23,40.33,66800.0,21.3821,21.4087,21.3503,21.4033,66800.0
2010-05-07 15:00:00,40.34,40.37,40.17,40.2,144800.0,21.4087,21.4246,21.3184,21.3344,144800.0
2010-05-07 15:10:00,40.21,40.33,40.13,40.33,203200.0,21.3397,21.4033,21.2972,21.4033,203200.0
2010-05-07 15:20:00,40.33,40.38,40.23,40.27,128200.0,21.4033,21.4299,21.3503,21.3715,128200.0
2010-05-07 15:30:00,40.29,40.31,40.08,40.15,206300.0,21.3821,21.3927,21.2707,21.3078,206300.0
2010-05-07 15:40:00,40.15,40.39,40.15,40.22,227000.0,21.3078,21.4352,21.3078,21.345,227000.0
2010-05-07 15:50:00,40.23,40.31,40.11,40.23,336900.0,21.3503,21.3927,21.2866,21.3503,336900.0
2010-05-10 09:30:00,41.41,41.41,40.93,41.3,272100.0,21.9765,21.9765,21.7218,21.9181,272100.0
2010-05-10 09:40:00,41.3,41.59,41.3,41.5,124000.0,21.9181,22.072,21.9181,22.0243,124000.0
2010-05-10 09:50:00,41.5,41.66,41.49,41.58,123200.0,22.0243,22.1092,22.019,22.0667,123200.0
2010-05-10 10:00:00,41.58,41.59,41.43,41.55,122700.0,22.0667,22.072,21.9871,22.0508,122700.0
2010-05-10 10:10:00,41.55,41.71,41.54,41.66,157600.0,22.0508,22.1357,22.0455,22.1092,157600.0
2010-05-10 10:20:00,41.67,41.73,41.58,41.58,257700.0,22.1145,22.1463,22.0667,22.0667,257700.0
2010-05-10 10:30:00,41.59,41.68,41.58,41.64,206000.0,22.072,22.1198,22.0667,22.0986,206000.0
2010-05-10 10:40:00,41.64,41.67,41.59,41.64,193000.0,22.0986,22.1145,22.072,22.0986,193000.0
2010-05-10 10:50:00,41.64,41.72,41.6,41.72,126000.0,22.0986,22.141,22.0773,22.141,126000.0
2010-05-10 11:00:00,41.71,41.94,41.71,41.79,127800.0,22.1357,22.2578,22.1357,22.1782,127800.0
2010-05-10 11:10:00,41.8,41.87,41.75,41.86,54900.0,22.1835,22.2206,22.1569,22.2153,54900.0
2010-05-10 11:20:00,41.87,41.88,41.75,41.85,64700.0,22.2206,22.2259,22.1569,22.21,64700.0
2010-05-10 11:30:00,41.86,41.88,41.76,41.81,71100.0,22.2153,22.2259,22.1623,22.1888,71100.0
2010-05-10 11:40:00,41.81,41.84,41.75,41.77,39400.0,22.1888,22.2047,22.1569,22.1676,39400.0
2010-05-10 11:50:00,41.77,41.91,41.76,41.88,75900.0,22.1676,22.2419,22.1623,22.2259,75900.0
2010-05-10 12:00:00,41.88,41.89,41.82,41.86,34000.0,22.2259,22.2312,22.1941,22.2153,34000.0
2010-05-10 12:10:00,41.86,41.86,41.77,41.77,25000.0,22.2153,22.2153,22.1676,22.1676,25000.0
2010-05-10 12:20:00,41.77,41.77,41.69,41.7,25400.0,22.1676,22.1676,22.1251,22.1304,25400.0
2010-05-10 12:30:00,41.69,41.81,41.68,41.78,37500.0,22.1251,22.1888,22.1198,22.1729,37500.0
2010-05-10 12:40:00,41.78,41.78,41.69,41.69,25600.0,22.1729,22.1729,22.1251,22.1251,25600.0
2010-05-10 12:50:00,41.69,41.79,41.68,41.69,24700.0,22.1251,22.1782,22.1198,22.1251,24700.0
2010-05-10 13:00:00,41.69,41.7,41.43,41.45,52400.0,22.1251,22.1304,21.9871,21.9977,52400.0
2010-05-10 13:10:00,41.45,41.54,41.34,41.54,87100.0,21.9977,22.0455,21.9394,22.0455,87100.0
2010-05-10 13:20:00,41.55,41.66,41.52,41.62,46600.0,22.0508,22.1092,22.0349,22.088,46600.0
2010-05-10 13:30:00,41.61,41.69,41.58,41.62,28000.0,22.0826,22.1251,22.0667,22.088,28000.0
2010-05-10 13:40:00,41.62,41.62,41.44,41.59,44700.0,22.088,22.088,21.9924,22.072,44700.0
2010-05-10 13:50:00,41.61,41.68,41.54,41.56,36500.0,22.0826,22.1198,22.0455,22.0561,36500.0
2010-05-10 14:00:00,41.54,41.59,41.45,41.59,40600.0,22.0455,22.072,21.9977,22.072,40600.0
2010-05-10 14:10:00,41.59,41.6,41.5,41.53,30600.0,22.072,22.0773,22.0243,22.0402,30600.0
2010-05-10 14:20:00,41.54,41.68,41.53,41.58,35500.0,22.0455,22.1198,22.0402,22.0667,35500.0
2010-05-10 14:30:00,41.57,41.67,41.56,41.56,42600.0,22.0614,22.1145,22.0561,22.0561,42600.0
2010-05-10 14:40:00,41.56,41.59,41.53,41.58,34000.0,22.0561,22.072,22.0402,22.0667,34000.0
2010-05-10 14:50:00,41.58,41.68,41.57,41.67,37000.0,22.0667,22.1198,22.0614,22.1145,37000.0
2010-05-10 15:00:00,41.66,41.68,41.46,41.47,68600.0,22.1092,22.1198,22.003,22.0084,68600.0
2010-05-10 15:10:00,41.47,41.49,41.43,41.48,73100.0,22.0084,22.019,21.9871,22.0137,73100.0
2010-05-10 15:20:00,41.47,41.54,41.47,41.52,62600.0,22.0084,22.0455,22.0084,22.0349,62600.0
2010-05-10 15:30:00,41.52,41.54,41.47,41.5,106000.0,22.0349,22.0455,22.0084,22.0243,106000.0
2010-05-10 15:40:00,41.5,41.72,41.5,41.71,299200.0,22.0243,22.141,22.0243,22.1357,299200.0
2010-05-10 15:50:00,41.7,41.97,41.7,41.92,378500.0,22.1304,22.2737,22.1304,22.2472,378500.0
2010-05-11 09:30:00,41.58,41.89,41.37,41.88,49700.0,22.0667,22.2312,21.9553,22.2259,49700.0
2010-05-11 09:40:00,41.87,41.91,41.74,41.77,77500.0,22.2206,22.2419,22.1516,22.1676,77500.0
2010-05-11 09:50:00,41.76,41.97,41.76,41.96,75700.0,22.1623,22.2737,22.1623,22.2684,75700.0
2010-05-11 10:00:00,41.96,42.08,41.94,42.03,73400.0,22.2684,22.3321,22.2578,22.3055,73400.0
2010-05-11 10:10:00,42.03,42.03,41.89,41.9,46700.0,22.3055,22.3055,22.2312,22.2366,46700.0
2010-05-11 10:20:00,41.91,41.95,41.83,41.84,79300.0,22.2419,22.2631,22.1994,22.2047,79300.0
2010-05-11 10:30:00,41.83,41.84,41.74,41.83,66600.0,22.1994,22.2047,22.1516,22.1994,66600.0
2010-05-11 10:40:00,41.84,41.85,41.73,41.77,59800.0,22.2047,22.21,22.1463,22.1676,59800.0
2010-05-11 10:50:00,41.76,41.8,41.68,41.69,26600.0,22.1623,22.1835,22.1198,22.1251,26600.0
2010-05-11 11:00:00,41.69,41.76,41.67,41.76,60200.0,22.1251,22.1623,22.1145,22.1623,60200.0
2010-05-11 11:10:00,41.77,41.79,41.72,41.75,42800.0,22.1676,22.1782,22.141,22.1569,42800.0
2010-05-11 11:20:00,41.75,41.76,41.7,41.72,55100.0,22.1569,22.1623,22.1304,22.141,55100.0
2010-05-11 11:30:00,41.72,41.77,41.64,41.75,89000.0,22.141,22.1676,22.0986,22.1569,89000.0
2010-05-11 11:40:00,41.74,41.79,41.7,41.74,61300.0,22.1516,22.1782,22.1304,22.1516,61300.0
2010-05-11 11:50:00,41.74,41.84,41.7,41.79,36900.0,22.1516,22.2047,22.1304,22.1782,36900.0
2010-05-11 12:00:00,41.81,41.94,41.78,41.92,34500.0,22.1888,22.2578,22.1729,22.2472,34500.0
2010-05-11 12:10:00,41.92,41.92,41.82,41.87,40000.0,22.2472,22.2472,22.1941,22.2206,40000.0
2010-05-11 12:20:00,41.88,41.89,41.8,41.86,35200.0,22.2259,22.2312,22.1835,22.2153,35200.0
2010-05-11 12:30:00,41.86,41.89,41.81,41.84,35600.0,22.2153,22.2312,22.1888,22.2047,35600.0
2010-05-11 12:40:00,41.84,41.96,41.84,41.95,40000.0,22.2047,22.2684,22.2047,22.2631,40000.0
2010-05-11 12:50:00,41.95,41.98,41.93,41.96,36500.0,22.2631,22.279,22.2525,22.2684,36500.0
2010-05-11 13:00:00,41.96,41.96,41.92,41.92,31800.0,22.2684,22.2684,22.2472,22.2472,31800.0
2010-05-11 13:10:00,41.93,41.94,41.9,41.92,48900.0,22.2525,22.2578,22.2366,22.2472,48900.0
2010-05-11 13:20:00,41.91,42.0,41.9,41.98,65800.0,22.2419,22.2896,22.2366,22.279,65800.0
2010-05-11 13:30:00,41.98,41.99,41.93,41.95,61900.0,22.279,22.2843,22.2525,22.2631,61900.0
2010-05-11 13:40:00,41.96,42.15,41.92,42.14,109100.0,22.2684,22.3692,22.2472,22.3639,109100.0
2010-05-11 13:50:00,42.14,42.18,42.1,42.12,35600.0,22.3639,22.3852,22.3427,22.3533,35600.0
2010-05-11 14:00:00,42.12,42.13,41.99,42.0,33300.0,22.3533,22.3586,22.2843,22.2896,33300.0
2010-05-11 14:10:00,42.0,42.0,41.74,41.78,62900.0,22.2896,22.2896,22.1516,22.1729,62900.0
2010-05-11 14:20:00,41.79,41.95,41.79,41.86,49600.0,22.1782,22.2631,22.1782,22.2153,49600.0
2010-05-11 14:30:00,41.86,41.86,41.71,41.84,64800.0,22.2153,22.2153,22.1357,22.2047,64800.0
2010-05-11 14:40:00,41.82,41.99,41.76,41.95,78900.0,22.1941,22.2843,22.1623,22.2631,78900.0
2010-05-11 14:50:00,41.95,41.96,41.8,41.82,39100.0,22.2631,22.2684,22.1835,22.1941,39100.0
2010-05-11 15:00:00,41.82,41.84,41.67,41.78,55700.0,22.1941,22.2047,22.1145,22.1729,55700.0
2010-05-11 15:10:00,41.79,41.86,41.75,41.79,69400.0,22.1782,22.2153,22.1569,22.1782,69400.0
2010-05-11 15:20:00,41.79,41.85,41.74,41.81,89500.0,22.1782,22.21,22.1516,22.1888,89500.0
2010-05-11 15:30:00,41.8,41.95,41.76,41.95,112300.0,22.1835,22.2631,22.1623,22.2631,112300.0
2010-05-11 15:40:00,41.94,41.94,41.83,41.87,170700.0,22.2578,22.2578,22.1994,22.2206,170700.0
2010-05-11 15:50:00,41.86,41.88,41.75,41.78,219800.0,22.2153,22.2259,22.1569,22.1729,219800.0
2010-05-12 09:30:00,41.75,41.81,41.51,41.67,69500.0,22.1569,22.1888,22.0296,22.1145,69500.0
2010-05-12 09:40:00,41.66,41.69,41.5,41.65,54400.0,22.1092,22.1251,22.0243,22.1039,54400.0
2010-05-12 09:50:00,41.65,41.77,41.55,41.76,55900.0,22.1039,22.1676,22.0508,22.1623,55900.0
2010-05-12 10:00:00,41.77,41.91,41.76,41.91,49700.0,22.1676,22.2419,22.1623,22.2419,49700.0
2010-05-12 10:10:00,41.91,41.96,41.7,41.72,57600.0,22.2419,22.2684,22.1304,22.141,57600.0
2010-05-12 10:20:00,41.71,41.89,41.69,41.88,37300.0,22.1357,22.2312,22.1251,22.2259,37300.0
2010-05-12 10:30:00,41.88,41.88,41.68,41.75,59500.0,22.2259,22.2259,22.1198,22.1569,59500.0
2010-05-12 10:40:00,41.74,41.91,41.73,41.9,42000.0,22.1516,22.2419,22.1463,22.2366,42000.0
2010-05-12 10:50:00,41.91,41.91,41.84,41.86,42500.0,22.2419,22.2419,22.2047,22.2153,42500.0
2010-05-12 11:00:00,41.85,41.98,41.81,41.81,129200.0,22.21,22.279,22.1888,22.1888,129200.0
2010-05-12 11:10:00,41.81,41.82,41.72,41.77,75600.0,22.1888,22.1941,22.141,22.1676,75600.0
2010-05-12 11:20:00,41.76,41.77,41.61,41.62,76800.0,22.1623,22.1676,22.0826,22.088,76800.0
2010-05-12 11:30:00,41.63,41.73,41.6,41.69,40900.0,22.0933,22.1463,22.0773,22.1251,40900.0
2010-05-12 11:40:00,41.69,41.71,41.57,41.6,44500.0,22.1251,22.1357,22.0614,22.0773,44500.0
2010-05-12 11:50:00,41.6,41.7,41.57,41.7,52700.0,22.0773,22.1304,22.0614,22.1304,52700.0
2010-05-12 12:00:00,41.7,41.74,41.68,41.69,44300.0,22.1304,22.1516,22.1198,22.1251,44300.0
2010-05-12 12:10:00,41.69,41.75,41.67,41.73,67100.0,22.1251,22.1569,22.1145,22.1463,67100.0
2010-05-12 12:20:00,41.72,41.76,41.66,41.75,27300.0,22.141,22.1623,22.1092,22.1569,27300.0
2010-05-12 12:30:00,41.76,41.83,41.7,41.74,55600.0,22.1623,22.1994,22.1304,22.1516,55600.0
2010-05-12 12:40:00,41.73,41.75,41.68,41.72,34600.0,22.1463,22.1569,22.1198,22.141,34600.0
2010-05-12 12:50:00,41.72,41.82,41.72,41.77,36400.0,22.141,22.1941,22.141,22.1676,36400.0
2010-05-12 13:00:00,41.77,41.91,41.77,41.86,32300.0,22.1676,22.2419,22.1676,22.2153,32300.0
2010-05-12 13:10:00,41.86,41.96,41.85,41.9,25100.0,22.2153,22.2684,22.21,22.2366,25100.0
2010-05-12 13:20:00,41.89,41.9,41.76,41.81,30000.0,22.2312,22.2366,22.1623,22.1888,30000.0
2010-05-12 13:30:00,41.81,41.85,41.78,41.81,28000.0,22.1888,22.21,22.1729,22.1888,28000.0
2010-05-12 13:40:00,41.8,41.82,41.74,41.8,32200.0,22.1835,22.1941,22.1516,22.1835,32200.0
2010-05-12 13:50:00,41.8,41.8,41.65,41.66,37000.0,22.1835,22.1835,22.1039,22.1092,37000.0
2010-05-12 14:00:00,41.64,41.8,41.63,41.73,36300.0,22.0986,22.1835,22.0933,22.1463,36300.0
2010-05-12 14:10:00,41.73,41.85,41.72,41.84,29200.0,22.1463,22.21,22.141,22.2047,29200.0
2010-05-12 14:20:00,41.84,41.86,41.81,41.83,33900.0,22.2047,22.2153,22.1888,22.1994,33900.0
2010-05-12 14:30:00,41.82,41.84,41.79,41.8,44100.0,22.1941,22.2047,22.1782,22.1835,44100.0
2010-05-12 14:40:00,41.8,41.87,41.79,41.81,41400.0,22.1835,22.2206,22.1782,22.1888,41400.0
2010-05-12 14:50:00,41.8,41.82,41.74,41.77,37000.0,22.1835,22.1941,22.1516,22.1676,37000.0
2010-05-12 15:00:00,41.78,41.87,41.76,41.84,71100.0,22.1729,22.2206,22.1623,22.2047,71100.0
2010-05-12 15:10:00,41.85,41.85,41.8,41.85,67900.0,22.21,22.21,22.1835,22.21,67900.0
2010-05-12 15:20:00,41.86,41.86,41.79,41.83,85500.0,22.2153,22.2153,22.1782,22.1994,85500.0
2010-05-12 15:30:00,41.83,41.84,41.71,41.75,99700.0,22.1994,22.2047,22.1357,22.1569,99700.0
2010-05-12 15:40:00,41.75,41.85,41.73,41.85,122400.0,22.1569,22.21,22.1463,22.21,122400.0
2010-05-12 15:50:00,41.84,41.88,41.82,41.82,179000.0,22.2047,22.2259,22.1941,22.1941,179000.0
2010-05-13 09:30:00,41.8,41.81,41.57,41.63,52800.0,22.1835,22.1888,22.0614,22.0933,52800.0
2010-05-13 09:40:00,41.62,41.67,41.54,41.64,40500.0,22.088,22.1145,22.0455,22.0986,40500.0
2010-05-13 09:50:00,41.63,41.63,41.54,41.54,37700.0,22.0933,22.0933,22.0455,22.0455,37700.0
2010-05-13 10:00:00,41.53,41.64,41.48,41.63,41400.0,22.0402,22.0986,22.0137,22.0933,41400.0
2010-05-13 10:10:00,41.64,41.78,41.59,41.71,52200.0,22.0986,22.1729,22.072,22.1357,52200.0
2010-05-13 10:20:00,41.7,41.7,41.56,41.67,37000.0,22.1304,22.1304,22.0561,22.1145,37000.0
2010-05-13 10:30:00,41.68,41.88,41.63,41.86,74500.0,22.1198,22.2259,22.0933,22.2153,74500.0
2010-05-13 10:40:00,41.86,41.9,41.76,41.77,51400.0,22.2153,22.2366,22.1623,22.1676,51400.0
2010-05-13 10:50:00,41.77,41.82,41.7,41.71,49000.0,22.1676,22.1941,22.1304,22.1357,49000.0
2010-05-13 11:00:00,41.71,41.71,41.56,41.6,155500.0,22.1357,22.1357,22.0561,22.0773,155500.0
2010-05-13 11:10:00,41.6,41.71,41.6,41.68,40800.0,22.0773,22.1357,22.0773,22.1198,40800.0
2010-05-13 11:20:00,41.69,41.76,41.68,41.74,28900.0,22.1251,22.1623,22.1198,22.1516,28900.0
2010-05-13 11:30:00,41.75,41.75,41.61,41.64,64000.0,22.1569,22.1569,22.0826,22.0986,64000.0
2010-05-13 11:40:00,41.64,41.79,41.62,41.79,23600.0,22.0986,22.1782,22.088,22.1782,23600.0
2010-05-13 11:50:00,41.79,41.81,41.71,41.75,32900.0,22.1782,22.1888,22.1357,22.1569,32900.0
2010-05-13 12:00:00,41.73,41.83,41.72,41.8,23100.0,22.1463,22.1994,22.141,22.1835,23100.0
2010-05-13 12:10:00,41.82,41.88,41.75,41.85,23300.0,22.1941,22.2259,22.1569,22.21,23300.0
2010-05-13 12:20:00,41.84,41.95,41.84,41.93,19600.0,22.2047,22.2631,22.2047,22.2525,19600.0
2010-05-13 12:30:00,41.94,42.0,41.94,41.97,45300.0,22.2578,22.2896,22.2578,22.2737,45300.0
2010-05-13 12:40:00,41.96,42.05,41.96,42.03,22600.0,22.2684,22.3162,22.2684,22.3055,22600.0
2010-05-13 12:50:00,42.02,42.03,41.92,41.93,26500.0,22.3002,22.3055,22.2472,22.2525,26500.0
2010-05-13 13:00:00,41.93,42.02,41.87,42.01,21900.0,22.2525,22.3002,22.2206,22.2949,21900.0
2010-05-13 13:10:00,42.0,42.12,41.99,42.08,35900.0,22.2896,22.3533,22.2843,22.3321,35900.0
2010-05-13 13:20:00,42.07,42.09,42.01,42.04,33200.0,22.3268,22.3374,22.2949,22.3109,33200.0
2010-05-13 13:30:00,42.04,42.05,41.99,42.0,47100.0,22.3109,22.3162,22.2843,22.2896,47100.0
2010-05-13 13:40:00,42.0,42.01,41.95,42.0,17400.0,22.2896,22.2949,22.2631,22.2896,17400.0
2010-05-13 13:50:00,42.0,42.0,41.95,41.97,19700.0,22.2896,22.2896,22.2631,22.2737,19700.0
2010-05-13 14:00:00,41.97,42.02,41.96,41.97,22700.0,22.2737,22.3002,22.2684,22.2737,22700.0
2010-05-13 14:10:00,41.97,42.0,41.94,41.99,21800.0,22.2737,22.2896,22.2578,22.2843,21800.0
2010-05-13 14:20:00,41.99,42.0,41.95,41.96,17600.0,22.2843,22.2896,22.2631,22.2684,17600.0
2010-05-13 14:30:00,41.95,41.97,41.89,41.96,28500.0,22.2631,22.2737,22.2312,22.2684,28500.0
2010-05-13 14:40:00,41.96,41.96,41.84,41.85,25500.0,22.2684,22.2684,22.2047,22.21,25500.0
2010-05-13 14:50:00,41.85,41.85,41.74,41.76,39600.0,22.21,22.21,22.1516,22.1623,39600.0
2010-05-13 15:00:00,41.76,41.81,41.68,41.69,40700.0,22.1623,22.1888,22.1198,22.1251,40700.0
2010-05-13 15:10:00,41.68,41.7,41.5,41.57,84900.0,22.1198,22.1304,22.0243,22.0614,84900.0
2010-05-13 15:20:00,41.56,41.68,41.55,41.57,81900.0,22.0561,22.1198,22.0508,22.0614,81900.0
2010-05-13 15:30:00,41.56,41.61,41.48,41.53,107200.0,22.0561,22.0826,22.0137,22.0402,107200.0
2010-05-13 15:40:00,41.52,41.73,41.46,41.69,145300.0,22.0349,22.1463,22.003,22.1251,145300.0
2010-05-13 15:50:00,41.69,41.79,41.51,41.51,193500.0,22.1251,22.1782,22.0296,22.0296,193500.0
2010-05-14 09:30:00,41.41,41.64,41.27,41.28,103900.0,21.9765,22.0986,21.9022,21.9075,103900.0
2010-05-14 09:40:00,41.29,41.29,40.97,41.08,127200.0,21.9128,21.9128,21.743,21.8014,127200.0
2010-05-14 09:50:00,41.08,41.2,41.04,41.2,30300.0,21.8014,21.8651,21.7801,21.8651,30300.0
2010-05-14 10:00:00,41.2,41.21,41.03,41.21,47000.0,21.8651,21.8704,21.7748,21.8704,47000.0
2010-05-14 10:10:00,41.2,41.39,41.19,41.22,35300.0,21.8651,21.9659,21.8598,21.8757,35300.0
2010-05-14 10:20:00,41.21,41.24,41.11,41.15,49800.0,21.8704,21.8863,21.8173,21.8385,49800.0
2010-05-14 10:30:00,41.16,41.22,41.04,41.07,39900.0,21.8438,21.8757,21.7801,21.7961,39900.0
2010-05-14 10:40:00,41.06,41.27,41.05,41.26,38100.0,21.7908,21.9022,21.7855,21.8969,38100.0
2010-05-14 10:50:00,41.25,41.29,41.13,41.29,44800.0,21.8916,21.9128,21.8279,21.9128,44800.0
2010-05-14 11:00:00,41.29,41.3,41.12,41.15,47200.0,21.9128,21.9181,21.8226,21.8385,47200.0
2010-05-14 11:10:00,41.14,41.32,41.06,41.17,35300.0,21.8332,21.9287,21.7908,21.8491,35300.0
2010-05-14 11:20:00,41.16,41.17,40.95,41.11,94100.0,21.8438,21.8491,21.7324,21.8173,94100.0
2010-05-14 11:30:00,41.1,41.32,41.09,41.24,58000.0,21.812,21.9287,21.8067,21.8863,58000.0
2010-05-14 11:40:00,41.23,41.23,41.13,41.15,29000.0,21.881,21.881,21.8279,21.8385,29000.0
2010-05-14 11:50:00,41.16,41.16,41.04,41.1,48600.0,21.8438,21.8438,21.7801,21.812,48600.0
2010-05-14 12:00:00,41.09,41.12,40.86,41.02,70800.0,21.8067,21.8226,21.6846,21.7695,70800.0
2010-05-14 12:10:00,41.02,41.09,40.95,41.03,66400.0,21.7695,21.8067,21.7324,21.7748,66400.0
2010-05-14 12:20:00,41.02,41.08,40.91,40.99,52100.0,21.7695,21.8014,21.7112,21.7536,52100.0
2010-05-14 12:30:00,40.98,41.1,40.98,41.1,36300.0,21.7483,21.812,21.7483,21.812,36300.0
2010-05-14 12:40:00,41.09,41.23,41.05,41.07,46400.0,21.8067,21.881,21.7855,21.7961,46400.0
2010-05-14 12:50:00,41.08,41.26,41.07,41.26,26700.0,21.8014,21.8969,21.7961,21.8969,26700.0
2010-05-14 13:00:00,41.26,41.3,41.13,41.15,56300.0,21.8969,21.9181,21.8279,21.8385,56300.0
2010-05-14 13:10:00,41.15,41.22,41.01,41.02,35900.0,21.8385,21.8757,21.7642,21.7695,35900.0
2010-05-14 13:20:00,41.02,41.1,41.02,41.09,26600.0,21.7695,21.812,21.7695,21.8067,26600.0
2010-05-14 13:30:00,41.07,41.08,40.94,40.96,33800.0,21.7961,21.8014,21.7271,21.7377,33800.0
2010-05-14 13:40:00,40.96,41.02,40.93,40.98,22100.0,21.7377,21.7695,21.7218,21.7483,22100.0
2010-05-14 13:50:00,40.99,41.06,40.93,41.02,30400.0,21.7536,21.7908,21.7218,21.7695,30400.0
2010-05-14 14:00:00,41.02,41.04,40.96,40.97,24400.0,21.7695,21.7801,21.7377,21.743,24400.0
2010-05-14 14:10:00,40.97,40.98,40.77,40.83,54200.0,21.743,21.7483,21.6369,21.6687,54200.0
2010-05-14 14:20:00,40.84,40.93,40.84,40.89,27300.0,21.674,21.7218,21.674,21.7005,27300.0
2010-05-14 14:30:00,40.89,41.02,40.88,40.97,48600.0,21.7005,21.7695,21.6952,21.743,48600.0
2010-05-14 14:40:00,40.96,40.97,40.89,40.96,33400.0,21.7377,21.743,21.7005,21.7377,33400.0
2010-05-14 14:50:00,40.97,41.0,40.86,40.89,47800.0,21.743,21.7589,21.6846,21.7005,47800.0
2010-05-14 15:00:00,40.9,40.95,40.87,40.91,50500.0,21.7058,21.7324,21.6899,21.7112,50500.0
2010-05-14 15:10:00,40.91,40.99,40.81,40.82,82600.0,21.7112,21.7536,21.6581,21.6634,82600.0
2010-05-14 15:20:00,40.82,40.86,40.76,40.84,94700.0,21.6634,21.6846,21.6315,21.674,94700.0
2010-05-14 15:30:00,40.85,40.89,40.8,40.85,79500.0,21.6793,21.7005,21.6528,21.6793,79500.0
2010-05-14 15:40:00,40.85,40.99,40.84,40.9,164000.0,21.6793,21.7536,21.674,21.7058,164000.0
2010-05-14 15:50:00,40.9,41.1,40.9,40.99,270200.0,21.7058,21.812,21.7058,21.7536,270200.0
2010-05-17 09:30:00,41.13,41.3,41.08,41.27,59000.0,21.8279,21.9181,21.8014,21.9022,59000.0
2010-05-17 09:40:00,41.28,41.31,41.12,41.16,37200.0,21.9075,21.9234,21.8226,21.8438,37200.0
2010-05-17 09:50:00,41.17,41.29,41.17,41.28,48500.0,21.8491,21.9128,21.8491,21.9075,48500.0
2010-05-17 10:00:00,41.28,41.34,41.16,41.17,60400.0,21.9075,21.9394,21.8438,21.8491,60400.0
2010-05-17 10:10:00,41.16,41.36,41.13,41.34,43300.0,21.8438,21.95,21.8279,21.9394,43300.0
2010-05-17 10:20:00,41.34,41.34,41.19,41.31,82100.0,21.9394,21.9394,21.8598,21.9234,82100.0
2010-05-17 10:30:00,41.3,41.4,41.25,41.29,54800.0,21.9181,21.9712,21.8916,21.9128,54800.0
2010-05-17 10:40:00,41.28,41.28,41.13,41.21,61300.0,21.9075,21.9075,21.8279,21.8704,61300.0
2010-05-17 10:50:00,41.21,41.27,41.16,41.19,49200.0,21.8704,21.9022,21.8438,21.8598,49200.0
2010-05-17 11:00:00,41.18,41.3,41.15,41.3,77100.0,21.8544,21.9181,21.8385,21.9181,77100.0
2010-05-17 11:10:00,41.3,41.3,41.18,41.18,118500.0,21.9181,21.9181,21.8544,21.8544,118500.0
2010-05-17 11:20:00,41.18,41.2,41.1,41.17,99900.0,21.8544,21.8651,21.812,21.8491,99900.0
2010-05-17 11:30:00,41.16,41.22,41.13,41.14,38000.0,21.8438,21.8757,21.8279,21.8332,38000.0
2010-05-17 11:40:00,41.13,41.14,41.06,41.1,31500.0,21.8279,21.8332,21.7908,21.812,31500.0
2010-05-17 11:50:00,41.1,41.1,41.0,41.01,38100.0,21.812,21.812,21.7589,21.7642,38100.0
2010-05-17 12:00:00,41.01,41.01,40.71,40.81,126100.0,21.7642,21.7642,21.605,21.6581,126100.0
2010-05-17 12:10:00,40.79,40.84,40.76,40.84,53500.0,21.6475,21.674,21.6315,21.674,53500.0
2010-05-17 12:20:00,40.83,41.02,40.83,40.99,60100.0,21.6687,21.7695,21.6687,21.7536,60100.0
2010-05-17 12:30:00,40.98,40.99,40.93,40.97,26200.0,21.7483,21.7536,21.7218,21.743,26200.0
2010-05-17 12:40:00,40.99,41.02,40.9,40.96,24500.0,21.7536,21.7695,21.7058,21.7377,24500.0
2010-05-17 12:50:00,40.96,41.03,40.93,41.02,28400.0,21.7377,21.7748,21.7218,21.7695,28400.0
2010-05-17 13:00:00,41.02,41.08,41.01,41.08,47400.0,21.7695,21.8014,21.7642,21.8014,47400.0
2010-05-17 13:10:00,41.08,41.15,41.01,41.15,65700.0,21.8014,21.8385,21.7642,21.8385,65700.0
2010-05-17 13:20:00,41.13,41.15,41.1,41.11,23500.0,21.8279,21.8385,21.812,21.8173,23500.0
2010-05-17 13:30:00,41.11,41.17,41.0,41.01,40800.0,21.8173,21.8491,21.7589,21.7642,40800.0
2010-05-17 13:40:00,41.0,41.06,40.98,41.05,47900.0,21.7589,21.7908,21.7483,21.7855,47900.0
2010-05-17 13:50:00,41.05,41.09,41.02,41.05,59200.0,21.7855,21.8067,21.7695,21.7855,59200.0
2010-05-17 14:00:00,41.05,41.16,41.04,41.07,47400.0,21.7855,21.8438,21.7801,21.7961,47400.0
2010-05-17 14:10:00,41.06,41.2,41.05,41.16,39200.0,21.7908,21.8651,21.7855,21.8438,39200.0
2010-05-17 14:20:00,41.17,41.19,41.05,41.09,31400.0,21.8491,21.8598,21.7855,21.8067,31400.0
2010-05-17 14:30:00,41.1,41.16,41.04,41.1,58500.0,21.812,21.8438,21.7801,21.812,58500.0
2010-05-17 14:40:00,41.1,41.22,41.1,41.18,25200.0,21.812,21.8757,21.812,21.8544,25200.0
2010-05-17 14:50:00,41.18,41.21,41.11,41.16,32200.0,21.8544,21.8704,21.8173,21.8438,32200.0
2010-05-17 15:00:00,41.16,41.27,41.06,41.08,56800.0,21.8438,21.9022,21.7908,21.8014,56800.0
2010-05-17 15:10:00,41.07,41.18,41.06,41.08,52000.0,21.7961,21.8544,21.7908,21.8014,52000.0
2010-05-17 15:20:00,41.07,41.16,41.01,41.14,72000.0,21.7961,21.8438,21.7642,21.8332,72000.0
2010-05-17 15:30:00,41.15,41.38,41.14,41.32,95000.0,21.8385,21.9606,21.8332,21.9287,95000.0
2010-05-17 15:40:00,41.32,41.35,41.2,41.29,152600.0,21.9287,21.9447,21.8651,21.9128,152600.0
2010-05-17 15:50:00,41.28,41.34,41.24,41.26,183800.0,21.9075,21.9394,21.8863,21.8969,183800.0
2010-05-18 09:30:00,41.33,41.49,41.27,41.41,55100.0,21.9341,22.019,21.9022,21.9765,55100.0
2010-05-18 09:40:00,41.39,41.51,41.37,41.46,69100.0,21.9659,22.0296,21.9553,22.003,69100.0
2010-05-18 09:50:00,41.47,41.5,41.42,41.46,51700.0,22.0084,22.0243,21.9818,22.003,51700.0
2010-05-18 10:00:00,41.45,41.46,41.35,41.41,51000.0,21.9977,22.003,21.9447,21.9765,51000.0
2010-05-18 10:10:00,41.4,41.48,41.32,41.44,30000.0,21.9712,22.0137,21.9287,21.9924,30000.0
2010-05-18 10:20:00,41.44,41.44,41.34,41.34,33600.0,21.9924,21.9924,21.9394,21.9394,33600.0
2010-05-18 10:30:00,41.35,41.49,41.33,41.48,60400.0,21.9447,22.019,21.9341,22.0137,60400.0
2010-05-18 10:40:00,41.48,41.5,41.4,41.46,58100.0,22.0137,22.0243,21.9712,22.003,58100.0
2010-05-18 10:50:00,41.45,41.46,41.32,41.35,59800.0,21.9977,22.003,21.9287,21.9447,59800.0
2010-05-18 11:00:00,41.35,41.41,41.33,41.36,38500.0,21.9447,21.9765,21.9341,21.95,38500.0
2010-05-18 11:10:00,41.36,41.41,41.25,41.26,40800.0,21.95,21.9765,21.8916,21.8969,40800.0
2010-05-18 11:20:00,41.28,41.41,41.28,41.41,23000.0,21.9075,21.9765,21.9075,21.9765,23000.0
2010-05-18 11:30:00,41.41,41.42,41.29,41.3,31200.0,21.9765,21.9818,21.9128,21.9181,31200.0
2010-05-18 11:40:00,41.3,41.3,41.13,41.23,40900.0,21.9181,21.9181,21.8279,21.881,40900.0
2010-05-18 11:50:00,41.22,41.28,41.21,41.27,20600.0,21.8757,21.9075,21.8704,21.9022,20600.0
2010-05-18 12:00:00,41.27,41.29,41.18,41.24,24900.0,21.9022,21.9128,21.8544,21.8863,24900.0
2010-05-18 12:10:00,41.23,41.31,41.23,41.27,18300.0,21.881,21.9234,21.881,21.9022,18300.0
2010-05-18 12:20:00,41.27,41.29,41.18,41.29,29800.0,21.9022,21.9128,21.8544,21.9128,29800.0
2010-05-18 12:30:00,41.27,41.34,41.25,41.31,13100.0,21.9022,21.9394,21.8916,21.9234,13100.0
2010-05-18 12:40:00,41.3,41.41,41.3,41.39,15400.0,21.9181,21.9765,21.9181,21.9659,15400.0
2010-05-18 12:50:00,41.38,41.41,41.2,41.21,34400.0,21.9606,21.9765,21.8651,21.8704,34400.0
2010-05-18 13:00:00,41.2,41.26,41.06,41.16,61600.0,21.8651,21.8969,21.7908,21.8438,61600.0
2010-05-18 13:10:00,41.17,41.17,41.02,41.02,61600.0,21.8491,21.8491,21.7695,21.7695,61600.0
2010-05-18 13:20:00,41.02,41.14,41.0,41.08,42500.0,21.7695,21.8332,21.7589,21.8014,42500.0
2010-05-18 13:30:00,41.08,41.15,40.99,41.01,43900.0,21.8014,21.8385,21.7536,21.7642,43900.0
2010-05-18 13:40:00,41.02,41.05,40.95,40.99,83000.0,21.7695,21.7855,21.7324,21.7536,83000.0
2010-05-18 13:50:00,41.0,41.03,40.92,40.93,36700.0,21.7589,21.7748,21.7165,21.7218,36700.0
2010-05-18 14:00:00,40.94,41.06,40.94,41.01,33300.0,21.7271,21.7908,21.7271,21.7642,33300.0
2010-05-18 14:10:00,41.01,41.09,40.96,40.99,36400.0,21.7642,21.8067,21.7377,21.7536,36400.0
2010-05-18 14:20:00,40.98,41.01,40.82,40.89,87500.0,21.7483,21.7642,21.6634,21.7005,87500.0
2010-05-18 14:30:00,40.9,40.9,40.75,40.79,54200.0,21.7058,21.7058,21.6262,21.6475,54200.0
2010-05-18 14:40:00,40.78,40.85,40.74,40.8,48400.0,21.6422,21.6793,21.6209,21.6528,48400.0
2010-05-18 14:50:00,40.79,40.8,40.71,40.75,63700.0,21.6475,21.6528,21.605,21.6262,63700.0
2010-05-18 15:00:00,40.74,40.81,40.66,40.79,59900.0,21.6209,21.6581,21.5785,21.6475,59900.0
2010-05-18 15:10:00,40.79,40.91,40.76,40.88,45100.0,21.6475,21.7112,21.6315,21.6952,45100.0
2010-05-18 15:20:00,40.89,40.9,40.71,40.73,73200.0,21.7005,21.7058,21.605,21.6156,73200.0
2010-05-18 15:30:00,40.73,40.84,40.68,40.83,121000.0,21.6156,21.674,21.5891,21.6687,121000.0
2010-05-18 15:40:00,40.83,40.84,40.67,40.68,121600.0,21.6687,21.674,21.5838,21.5891,121600.0
2010-05-18 15:50:00,40.68,40.81,40.67,40.71,179700.0,21.5891,21.6581,21.5838,21.605,179700.0
2010-05-19 09:30:00,40.44,40.45,40.26,40.35,75000.0,21.4617,21.467,21.3662,21.414,75000.0
2010-05-19 09:40:00,40.33,40.55,40.25,40.47,57200.0,21.4033,21.5201,21.3609,21.4776,57200.0
2010-05-19 09:50:00,40.47,40.54,40.4,40.51,35400.0,21.4776,21.5148,21.4405,21.4989,35400.0
2010-05-19 10:00:00,40.51,40.65,40.41,40.51,58200.0,21.4989,21.5732,21.4458,21.4989,58200.0
2010-05-19 10:10:00,40.49,40.52,40.28,40.35,54400.0,21.4883,21.5042,21.3768,21.414,54400.0
2010-05-19 10:20:00,40.35,40.4,40.14,40.38,102600.0,21.414,21.4405,21.3025,21.4299,102600.0
2010-05-19 10:30:00,40.38,40.45,40.27,40.34,51600.0,21.4299,21.467,21.3715,21.4087,51600.0
2010-05-19 10:40:00,40.33,40.41,40.26,40.3,39200.0,21.4033,21.4458,21.3662,21.3874,39200.0
2010-05-19 10:50:00,40.3,40.44,40.25,40.38,32600.0,21.3874,21.4617,21.3609,21.4299,32600.0
2010-05-19 11:00:00,40.37,40.4,40.24,40.24,41200.0,21.4246,21.4405,21.3556,21.3556,41200.0
2010-05-19 11:10:00,40.24,40.28,40.16,40.22,63600.0,21.3556,21.3768,21.3131,21.345,63600.0
2010-05-19 11:20:00,40.23,40.24,40.08,40.21,53200.0,21.3503,21.3556,21.2707,21.3397,53200.0
2010-05-19 11:30:00,40.21,40.25,40.17,40.18,71400.0,21.3397,21.3609,21.3184,21.3237,71400.0
2010-05-19 11:40:00,40.17,40.2,40.03,40.05,68200.0,21.3184,21.3344,21.2441,21.2547,68200.0
2010-05-19 11:50:00,40.06,40.23,40.02,40.23,53700.0,21.2601,21.3503,21.2388,21.3503,53700.0
2010-05-19 12:00:00,40.23,40.23,40.15,40.19,55500.0,21.3503,21.3503,21.3078,21.329,55500.0
2010-05-19 12:10:00,40.19,40.22,40.11,40.15,28900.0,21.329,21.345,21.2866,21.3078,28900.0
2010-05-19 12:20:00,40.16,40.36,40.16,40.27,62400.0,21.3131,21.4193,21.3131,21.3715,62400.0
2010-05-19 12:30:00,40.25,40.3,40.18,40.3,33000.0,21.3609,21.3874,21.3237,21.3874,33000.0
2010-05-19 12:40:00,40.29,40.33,40.26,40.27,37500.0,21.3821,21.4033,21.3662,21.3715,37500.0
2010-05-19 12:50:00,40.26,40.5,40.26,40.5,48100.0,21.3662,21.4936,21.3662,21.4936,48100.0
2010-05-19 13:00:00,40.5,40.54,40.43,40.51,103500.0,21.4936,21.5148,21.4564,21.4989,103500.0
2010-05-19 13:10:00,40.51,40.57,40.49,40.53,91700.0,21.4989,21.5307,21.4883,21.5095,91700.0
2010-05-19 13:20:00,40.53,40.68,40.52,40.56,59600.0,21.5095,21.5891,21.5042,21.5254,59600.0
2010-05-19 13:30:00,40.56,40.56,40.43,40.53,48100.0,21.5254,21.5254,21.4564,21.5095,48100.0
2010-05-19 13:40:00,40.54,40.65,40.52,40.61,54900.0,21.5148,21.5732,21.5042,21.5519,54900.0
2010-05-19 13:50:00,40.61,40.62,40.42,40.46,34800.0,21.5519,21.5573,21.4511,21.4723,34800.0
2010-05-19 14:00:00,40.45,40.6,40.41,40.44,45100.0,21.467,21.5466,21.4458,21.4617,45100.0
2010-05-19 14:10:00,40.44,40.49,40.4,40.41,32800.0,21.4617,21.4883,21.4405,21.4458,32800.0
2010-05-19 14:20:00,40.42,40.46,40.37,40.42,43700.0,21.4511,21.4723,21.4246,21.4511,43700.0
2010-05-19 14:30:00,40.42,40.44,40.36,40.37,24500.0,21.4511,21.4617,21.4193,21.4246,24500.0
2010-05-19 14:40:00,40.37,40.49,40.35,40.48,35300.0,21.4246,21.4883,21.414,21.483,35300.0
2010-05-19 14:50:00,40.48,40.49,40.34,40.38,41600.0,21.483,21.4883,21.4087,21.4299,41600.0
2010-05-19 15:00:00,40.39,40.44,40.22,40.23,44500.0,21.4352,21.4617,21.345,21.3503,44500.0
2010-05-19 15:10:00,40.25,40.34,40.17,40.32,56400.0,21.3609,21.4087,21.3184,21.398,56400.0
2010-05-19 15:20:00,40.32,40.42,40.25,40.4,65000.0,21.398,21.4511,21.3609,21.4405,65000.0
2010-05-19 15:30:00,40.4,40.63,40.34,40.59,94100.0,21.4405,21.5626,21.4087,21.5413,94100.0
2010-05-19 15:40:00,40.6,40.63,40.46,40.52,154400.0,21.5466,21.5626,21.4723,21.5042,154400.0
2010-05-19 15:50:00,40.51,40.54,40.38,40.39,217600.0,21.4989,21.5148,21.4299,21.4352,217600.0
2010-05-20 09:30:00,39.83,39.98,39.73,39.95,152600.0,21.138,21.2176,21.0849,21.2017,152600.0
2010-05-20 09:40:00,39.94,39.97,39.83,39.95,108900.0,21.1964,21.2123,21.138,21.2017,108900.0
2010-05-20 09:50:00,39.96,40.03,39.92,39.99,73200.0,21.207,21.2441,21.1858,21.2229,73200.0
2010-05-20 10:00:00,39.99,40.1,39.85,39.99,167200.0,21.2229,21.2813,21.1486,21.2229,167200.0
2010-05-20 10:10:00,39.99,39.99,39.76,39.83,102900.0,21.2229,21.2229,21.1008,21.138,102900.0
2010-05-20 10:20:00,39.84,39.86,39.65,39.8,139100.0,21.1433,21.1539,21.0425,21.1221,139100.0
2010-05-20 10:30:00,39.8,39.99,39.8,39.9,84000.0,21.1221,21.2229,21.1221,21.1751,84000.0
2010-05-20 10:40:00,39.9,40.01,39.83,39.94,82300.0,21.1751,21.2335,21.138,21.1964,82300.0
2010-05-20 10:50:00,39.94,40.03,39.9,39.92,75700.0,21.1964,21.2441,21.1751,21.1858,75700.0
2010-05-20 11:00:00,39.91,39.99,39.86,39.91,119000.0,21.1804,21.2229,21.1539,21.1804,119000.0
2010-05-20 11:10:00,39.91,39.93,39.74,39.78,96000.0,21.1804,21.1911,21.0902,21.1115,96000.0
2010-05-20 11:20:00,39.79,39.9,39.73,39.88,98300.0,21.1168,21.1751,21.0849,21.1645,98300.0
2010-05-20 11:30:00,39.89,39.93,39.8,39.92,67800.0,21.1698,21.1911,21.1221,21.1858,67800.0
2010-05-20 11:40:00,39.92,39.93,39.81,39.83,66700.0,21.1858,21.1911,21.1274,21.138,66700.0
2010-05-20 11:50:00,39.83,39.84,39.7,39.76,127300.0,21.138,21.1433,21.069,21.1008,127300.0
2010-05-20 12:00:00,39.75,39.82,39.72,39.81,147000.0,21.0955,21.1327,21.0796,21.1274,147000.0
2010-05-20 12:10:00,39.78,39.78,39.63,39.67,97500.0,21.1115,21.1115,21.0319,21.0531,97500.0
2010-05-20 12:20:00,39.67,39.74,39.64,39.72,53400.0,21.0531,21.0902,21.0372,21.0796,53400.0
2010-05-20 12:30:00,39.72,39.78,39.66,39.77,45800.0,21.0796,21.1115,21.0478,21.1062,45800.0
2010-05-20 12:40:00,39.78,39.78,39.65,39.66,47400.0,21.1115,21.1115,21.0425,21.0478,47400.0
2010-05-20 12:50:00,39.66,39.68,39.47,39.5,98200.0,21.0478,21.0584,20.9469,20.9629,98200.0
2010-05-20 13:00:00,39.5,39.62,39.45,39.6,82600.0,20.9629,21.0265,20.9363,21.0159,82600.0
2010-05-20 13:10:00,39.6,39.7,39.57,39.7,100800.0,21.0159,21.069,21.0,21.069,100800.0
2010-05-20 13:20:00,39.69,39.83,39.64,39.72,111000.0,21.0637,21.138,21.0372,21.0796,111000.0
2010-05-20 13:30:00,39.73,39.83,39.58,39.58,137700.0,21.0849,21.138,21.0053,21.0053,137700.0
2010-05-20 13:40:00,39.59,39.77,39.59,39.63,101100.0,21.0106,21.1062,21.0106,21.0319,101100.0
2010-05-20 13:50:00,39.65,39.68,39.51,39.58,81100.0,21.0425,21.0584,20.9682,21.0053,81100.0
2010-05-20 14:00:00,39.56,39.6,39.36,39.51,156000.0,20.9947,21.0159,20.8886,20.9682,156000.0
2010-05-20 14:10:00,39.51,39.76,39.51,39.76,72600.0,20.9682,21.1008,20.9682,21.1008,72600.0
2010-05-20 14:20:00,39.75,39.82,39.6,39.66,75400.0,21.0955,21.1327,21.0159,21.0478,75400.0
2010-05-20 14:30:00,39.66,39.88,39.62,39.88,87000.0,21.0478,21.1645,21.0265,21.1645,87000.0
2010-05-20 14:40:00,39.89,39.94,39.79,39.88,122200.0,21.1698,21.1964,21.1168,21.1645,122200.0
2010-05-20 14:50:00,39.88,39.98,39.71,39.74,108600.0,21.1645,21.2176,21.0743,21.0902,108600.0
2010-05-20 15:00:00,39.73,39.83,39.63,39.73,115000.0,21.0849,21.138,21.0319,21.0849,115000.0
2010-05-20 15:10:00,39.74,39.75,39.6,39.71,83700.0,21.0902,21.0955,21.0159,21.0743,83700.0
2010-05-20 15:20:00,39.73,39.85,39.68,39.77,76100.0,21.0849,21.1486,21.0584,21.1062,76100.0
2010-05-20 15:30:00,39.77,39.84,39.7,39.75,103200.0,21.1062,21.1433,21.069,21.0955,103200.0
2010-05-20 15:40:00,39.76,39.79,39.54,39.62,190900.0,21.1008,21.1168,20.9841,21.0265,190900.0
2010-05-20 15:50:00,39.61,39.61,39.25,39.26,335400.0,21.0212,21.0212,20.8302,20.8355,335400.0
2010-05-21 09:30:00,38.73,38.96,38.54,38.94,845300.0,20.5542,20.6763,20.4534,20.6657,845300.0
2010-05-21 09:40:00,38.93,39.17,38.9,39.01,123100.0,20.6604,20.7877,20.6444,20.7028,123100.0
2010-05-21 09:50:00,39.01,39.31,39.01,39.19,123600.0,20.7028,20.862,20.7028,20.7983,123600.0
2010-05-21 10:00:00,39.18,39.37,39.03,39.27,89300.0,20.793,20.8939,20.7134,20.8408,89300.0
2010-05-21 10:10:00,39.27,39.31,38.99,39.04,115500.0,20.8408,20.862,20.6922,20.7187,115500.0
2010-05-21 10:20:00,39.03,39.04,38.81,38.84,133300.0,20.7134,20.7187,20.5967,20.6126,133300.0
2010-05-21 10:30:00,38.85,39.08,38.83,39.04,107500.0,20.6179,20.74,20.6073,20.7187,107500.0
2010-05-21 10:40:00,39.06,39.08,38.9,38.95,87300.0,20.7294,20.74,20.6444,20.671,87300.0
2010-05-21 10:50:00,38.95,39.0,38.82,38.92,76900.0,20.671,20.6975,20.602,20.6551,76900.0
2010-05-21 11:00:00,38.91,39.06,38.9,38.98,82800.0,20.6497,20.7294,20.6444,20.6869,82800.0
2010-05-21 11:10:00,38.98,39.08,38.91,39.05,61400.0,20.6869,20.74,20.6497,20.724,61400.0
2010-05-21 11:20:00,39.04,39.2,39.02,39.15,119300.0,20.7187,20.8036,20.7081,20.7771,119300.0
2010-05-21 11:30:00,39.14,39.23,39.02,39.23,98300.0,20.7718,20.8196,20.7081,20.8196,98300.0
2010-05-21 11:40:00,39.23,39.4,39.22,39.28,64200.0,20.8196,20.9098,20.8143,20.8461,64200.0
2010-05-21 11:50:00,39.3,39.4,39.28,39.31,63100.0,20.8567,20.9098,20.8461,20.862,63100.0
2010-05-21 12:00:00,39.32,39.35,39.17,39.19,79000.0,20.8673,20.8833,20.7877,20.7983,79000.0
2010-05-21 12:10:00,39.18,39.26,39.12,39.25,63300.0,20.793,20.8355,20.7612,20.8302,63300.0
2010-05-21 12:20:00,39.24,39.3,39.19,39.27,69200.0,20.8249,20.8567,20.7983,20.8408,69200.0
2010-05-21 12:30:00,39.28,39.28,39.13,39.25,47100.0,20.8461,20.8461,20.7665,20.8302,47100.0
2010-05-21 12:40:00,39.26,39.31,39.13,39.14,41500.0,20.8355,20.862,20.7665,20.7718,41500.0
2010-05-21 12:50:00,39.16,39.22,39.11,39.17,36000.0,20.7824,20.8143,20.7559,20.7877,36000.0
2010-05-21 13:00:00,39.18,39.24,39.12,39.24,73500.0,20.793,20.8249,20.7612,20.8249,73500.0
2010-05-21 13:10:00,39.25,39.31,39.18,39.19,39400.0,20.8302,20.862,20.793,20.7983,39400.0
2010-05-21 13:20:00,39.19,39.2,39.11,39.14,36900.0,20.7983,20.8036,20.7559,20.7718,36900.0
2010-05-21 13:30:00,39.15,39.22,39.13,39.15,36700.0,20.7771,20.8143,20.7665,20.7771,36700.0
2010-05-21 13:40:00,39.16,39.24,39.15,39.24,33100.0,20.7824,20.8249,20.7771,20.8249,33100.0
2010-05-21 13:50:00,39.25,39.29,39.23,39.25,28900.0,20.8302,20.8514,20.8196,20.8302,28900.0
2010-05-21 14:00:00,39.26,39.29,39.13,39.21,52000.0,20.8355,20.8514,20.7665,20.809,52000.0
2010-05-21 14:10:00,39.22,39.25,39.1,39.16,42500.0,20.8143,20.8302,20.7506,20.7824,42500.0
2010-05-21 14:20:00,39.16,39.2,39.11,39.17,47600.0,20.7824,20.8036,20.7559,20.7877,47600.0
2010-05-21 14:30:00,39.19,39.24,39.16,39.17,49200.0,20.7983,20.8249,20.7824,20.7877,49200.0
2010-05-21 14:40:00,39.18,39.23,39.0,39.1,69800.0,20.793,20.8196,20.6975,20.7506,69800.0
2010-05-21 14:50:00,39.1,39.22,39.08,39.21,67900.0,20.7506,20.8143,20.74,20.809,67900.0
2010-05-21 15:00:00,39.21,39.26,39.15,39.16,45100.0,20.809,20.8355,20.7771,20.7824,45100.0
2010-05-21 15:10:00,39.15,39.18,38.94,39.01,70300.0,20.7771,20.793,20.6657,20.7028,70300.0
2010-05-21 15:20:00,39.01,39.2,39.01,39.11,61300.0,20.7028,20.8036,20.7028,20.7559,61300.0
2010-05-21 15:30:00,39.11,39.11,39.0,39.03,115500.0,20.7559,20.7559,20.6975,20.7134,115500.0
2010-05-21 15:40:00,39.03,39.37,39.0,39.25,175200.0,20.7134,20.8939,20.6975,20.8302,175200.0
2010-05-21 15:50:00,39.25,39.54,39.25,39.54,228200.0,20.8302,20.9841,20.8302,20.9841,228200.0
2010-05-24 09:30:00,39.31,39.38,39.13,39.16,77100.0,20.862,20.8992,20.7665,20.7824,77100.0
2010-05-24 09:40:00,39.18,39.19,39.06,39.16,68800.0,20.793,20.7983,20.7294,20.7824,68800.0
2010-05-24 09:50:00,39.16,39.24,39.09,39.19,53300.0,20.7824,20.8249,20.7453,20.7983,53300.0
2010-05-24 10:00:00,39.2,39.35,39.12,39.33,58100.0,20.8036,20.8833,20.7612,20.8726,58100.0
2010-05-24 10:10:00,39.33,39.47,39.31,39.45,41300.0,20.8726,20.9469,20.862,20.9363,41300.0
2010-05-24 10:20:00,39.45,39.53,39.41,39.5,67500.0,20.9363,20.9788,20.9151,20.9629,67500.0
2010-05-24 10:30:00,39.51,39.6,39.47,39.59,55300.0,20.9682,21.0159,20.9469,21.0106,55300.0
2010-05-24 10:40:00,39.59,39.62,39.53,39.54,82200.0,21.0106,21.0265,20.9788,20.9841,82200.0
2010-05-24 10:50:00,39.54,39.59,39.5,39.58,47100.0,20.9841,21.0106,20.9629,21.0053,47100.0
2010-05-24 11:00:00,39.58,39.61,39.53,39.6,28900.0,21.0053,21.0212,20.9788,21.0159,28900.0
2010-05-24 11:10:00,39.61,39.62,39.42,39.52,37800.0,21.0212,21.0265,20.9204,20.9735,37800.0
2010-05-24 11:20:00,39.51,39.52,39.43,39.46,35400.0,20.9682,20.9735,20.9257,20.9416,35400.0
2010-05-24 11:30:00,39.48,39.6,39.46,39.58,28300.0,20.9522,21.0159,20.9416,21.0053,28300.0
2010-05-24 11:40:00,39.58,39.74,39.58,39.73,33000.0,21.0053,21.0902,21.0053,21.0849,33000.0
2010-05-24 11:50:00,39.73,39.76,39.68,39.72,50100.0,21.0849,21.1008,21.0584,21.0796,50100.0
2010-05-24 12:00:00,39.73,39.85,39.73,39.83,23700.0,21.0849,21.1486,21.0849,21.138,23700.0
2010-05-24 12:10:00,39.83,39.83,39.38,39.69,113000.0,21.138,21.138,20.8992,21.0637,113000.0
2010-05-24 12:20:00,39.7,39.7,39.61,39.63,40500.0,21.069,21.069,21.0212,21.0319,40500.0
2010-05-24 12:30:00,39.63,39.64,39.54,39.56,65300.0,21.0319,21.0372,20.9841,20.9947,65300.0
2010-05-24 12:40:00,39.55,39.62,39.51,39.62,23400.0,20.9894,21.0265,20.9682,21.0265,23400.0
2010-05-24 12:50:00,39.63,39.78,39.63,39.75,27500.0,21.0319,21.1115,21.0319,21.0955,27500.0
2010-05-24 13:00:00,39.75,39.79,39.72,39.72,22500.0,21.0955,21.1168,21.0796,21.0796,22500.0
2010-05-24 13:10:00,39.72,39.76,39.68,39.68,22700.0,21.0796,21.1008,21.0584,21.0584,22700.0
2010-05-24 13:20:00,39.67,39.79,39.66,39.73,32000.0,21.0531,21.1168,21.0478,21.0849,32000.0
2010-05-24 13:30:00,39.74,39.78,39.66,39.68,19400.0,21.0902,21.1115,21.0478,21.0584,19400.0
2010-05-24 13:40:00,39.67,39.7,39.57,39.59,35900.0,21.0531,21.069,21.0,21.0106,35900.0
2010-05-24 13:50:00,39.58,39.59,39.53,39.59,54800.0,21.0053,21.0106,20.9788,21.0106,54800.0
2010-05-24 14:00:00,39.59,39.62,39.54,39.62,35900.0,21.0106,21.0265,20.9841,21.0265,35900.0
2010-05-24 14:10:00,39.62,39.75,39.62,39.73,96700.0,21.0265,21.0955,21.0265,21.0849,96700.0
2010-05-24 14:20:00,39.73,39.73,39.62,39.62,44200.0,21.0849,21.0849,21.0265,21.0265,44200.0
2010-05-24 14:30:00,39.63,39.66,39.58,39.6,75800.0,21.0319,21.0478,21.0053,21.0159,75800.0
2010-05-24 14:40:00,39.6,39.6,39.47,39.47,36600.0,21.0159,21.0159,20.9469,20.9469,36600.0
2010-05-24 14:50:00,39.48,39.58,39.47,39.51,72000.0,20.9522,21.0053,20.9469,20.9682,72000.0
2010-05-24 15:00:00,39.51,39.52,39.36,39.36,86200.0,20.9682,20.9735,20.8886,20.8886,86200.0
2010-05-24 15:10:00,39.36,39.55,39.35,39.47,90100.0,20.8886,20.9894,20.8833,20.9469,90100.0
2010-05-24 15:20:00,39.48,39.51,39.44,39.44,125700.0,20.9522,20.9682,20.931,20.931,125700.0
2010-05-24 15:30:00,39.44,39.56,39.44,39.52,187100.0,20.931,20.9947,20.931,20.9735,187100.0
2010-05-24 15:40:00,39.53,39.59,39.38,39.38,146000.0,20.9788,21.0106,20.8992,20.8992,146000.0
2010-05-24 15:50:00,39.38,39.38,39.19,39.28,308900.0,20.8992,20.8992,20.7983,20.8461,308900.0
2010-05-25 09:30:00,38.53,38.64,38.19,38.19,237500.0,20.4481,20.5065,20.2676,20.2676,237500.0
2010-05-25 09:40:00,38.19,38.35,38.05,38.3,262400.0,20.2676,20.3525,20.1933,20.326,262400.0
2010-05-25 09:50:00,38.31,38.37,38.24,38.25,236100.0,20.3313,20.3632,20.2942,20.2995,236100.0
2010-05-25 10:00:00,38.26,38.66,38.26,38.43,150400.0,20.3048,20.5171,20.3048,20.395,150400.0
2010-05-25 10:10:00,38.43,38.59,38.39,38.51,61100.0,20.395,20.4799,20.3738,20.4375,61100.0
2010-05-25 10:20:00,38.52,38.56,38.29,38.31,100300.0,20.4428,20.464,20.3207,20.3313,100300.0
2010-05-25 10:30:00,38.31,38.41,38.3,38.33,46900.0,20.3313,20.3844,20.326,20.3419,46900.0
2010-05-25 10:40:00,38.33,38.38,38.21,38.21,96100.0,20.3419,20.3685,20.2783,20.2783,96100.0
2010-05-25 10:50:00,38.22,38.38,38.19,38.38,45400.0,20.2836,20.3685,20.2676,20.3685,45400.0
2010-05-25 11:00:00,38.37,38.65,38.37,38.6,87800.0,20.3632,20.5118,20.3632,20.4852,87800.0
2010-05-25 11:10:00,38.6,38.6,38.52,38.53,51600.0,20.4852,20.4852,20.4428,20.4481,51600.0
2010-05-25 11:20:00,38.54,38.63,38.46,38.6,54000.0,20.4534,20.5011,20.4109,20.4852,54000.0
2010-05-25 11:30:00,38.59,38.6,38.5,38.53,32100.0,20.4799,20.4852,20.4322,20.4481,32100.0
2010-05-25 11:40:00,38.54,38.6,38.51,38.56,56400.0,20.4534,20.4852,20.4375,20.464,56400.0
2010-05-25 11:50:00,38.57,38.68,38.54,38.67,43400.0,20.4693,20.5277,20.4534,20.5224,43400.0
2010-05-25 12:00:00,38.67,38.75,38.66,38.7,88200.0,20.5224,20.5648,20.5171,20.5383,88200.0
2010-05-25 12:10:00,38.7,38.72,38.67,38.7,53100.0,20.5383,20.5489,20.5224,20.5383,53100.0
2010-05-25 12:20:00,38.69,38.71,38.6,38.6,53700.0,20.533,20.5436,20.4852,20.4852,53700.0
2010-05-25 12:30:00,38.6,38.62,38.55,38.57,46300.0,20.4852,20.4958,20.4587,20.4693,46300.0
2010-05-25 12:40:00,38.56,38.58,38.49,38.57,44700.0,20.464,20.4746,20.4268,20.4693,44700.0
2010-05-25 12:50:00,38.58,38.62,38.53,38.56,50000.0,20.4746,20.4958,20.4481,20.464,50000.0
2010-05-25 13:00:00,38.56,38.59,38.49,38.56,62500.0,20.464,20.4799,20.4268,20.464,62500.0
2010-05-25 13:10:00,38.55,38.63,38.51,38.56,63800.0,20.4587,20.5011,20.4375,20.464,63800.0
2010-05-25 13:20:00,38.56,38.65,38.54,38.63,30700.0,20.464,20.5118,20.4534,20.5011,30700.0
2010-05-25 13:30:00,38.63,38.64,38.51,38.54,66100.0,20.5011,20.5065,20.4375,20.4534,66100.0
2010-05-25 13:40:00,38.54,38.59,38.5,38.56,41300.0,20.4534,20.4799,20.4322,20.464,41300.0
2010-05-25 13:50:00,38.56,38.63,38.52,38.57,73500.0,20.464,20.5011,20.4428,20.4693,73500.0
2010-05-25 14:00:00,38.56,38.65,38.51,38.55,45900.0,20.464,20.5118,20.4375,20.4587,45900.0
2010-05-25 14:10:00,38.55,38.74,38.55,38.74,41000.0,20.4587,20.5595,20.4587,20.5595,41000.0
2010-05-25 14:20:00,38.74,38.77,38.64,38.71,49100.0,20.5595,20.5754,20.5065,20.5436,49100.0
2010-05-25 14:30:00,38.71,38.76,38.66,38.68,55000.0,20.5436,20.5701,20.5171,20.5277,55000.0
2010-05-25 14:40:00,38.67,38.89,38.63,38.87,71100.0,20.5224,20.6391,20.5011,20.6285,71100.0
2010-05-25 14:50:00,38.88,38.88,38.79,38.82,73800.0,20.6338,20.6338,20.5861,20.602,73800.0
2010-05-25 15:00:00,38.82,38.95,38.79,38.95,175000.0,20.602,20.671,20.5861,20.671,175000.0
2010-05-25 15:10:00,38.94,38.96,38.84,38.91,117600.0,20.6657,20.6763,20.6126,20.6497,117600.0
2010-05-25 15:20:00,38.91,39.16,38.91,39.15,181700.0,20.6497,20.7824,20.6497,20.7771,181700.0
2010-05-25 15:30:00,39.15,39.22,39.03,39.09,224900.0,20.7771,20.8143,20.7134,20.7453,224900.0
2010-05-25 15:40:00,39.1,39.19,39.05,39.15,269500.0,20.7506,20.7983,20.724,20.7771,269500.0
2010-05-25 15:50:00,39.15,39.24,39.07,39.23,357900.0,20.7771,20.8249,20.7347,20.8196,357900.0
2010-05-26 09:30:00,39.32,39.32,38.84,38.9,118300.0,21.1149,21.1149,20.8572,20.8894,118300.0
2010-05-26 09:40:00,38.9,38.92,38.68,38.76,96700.0,20.8894,20.9001,20.7712,20.8142,96700.0
2010-05-26 09:50:00,38.75,38.92,38.75,38.88,62700.0,20.8088,20.9001,20.8088,20.8786,62700.0
2010-05-26 10:00:00,38.89,38.95,38.81,38.85,112700.0,20.884,20.9162,20.841,20.8625,112700.0
2010-05-26 10:10:00,38.86,38.92,38.81,38.9,109800.0,20.8679,20.9001,20.841,20.8894,109800.0
2010-05-26 10:20:00,38.89,38.9,38.82,38.83,97900.0,20.884,20.8894,20.8464,20.8518,97900.0
2010-05-26 10:30:00,38.82,39.03,38.81,39.0,90400.0,20.8464,20.9592,20.841,20.9431,90400.0
2010-05-26 10:40:00,39.0,39.02,38.97,39.0,78400.0,20.9431,20.9538,20.927,20.9431,78400.0
2010-05-26 10:50:00,39.0,39.05,38.97,39.01,64400.0,20.9431,20.9699,20.927,20.9484,64400.0
2010-05-26 11:00:00,39.01,39.04,38.88,38.92,78600.0,20.9484,20.9646,20.8786,20.9001,78600.0
2010-05-26 11:10:00,38.92,38.97,38.91,38.96,47000.0,20.9001,20.927,20.8947,20.9216,47000.0
2010-05-26 11:20:00,38.96,38.96,38.72,38.72,74800.0,20.9216,20.9216,20.7927,20.7927,74800.0
2010-05-26 11:30:00,38.72,38.74,38.66,38.69,77800.0,20.7927,20.8035,20.7605,20.7766,77800.0
2010-05-26 11:40:00,38.68,38.71,38.57,38.61,53200.0,20.7712,20.7873,20.7122,20.7336,53200.0
2010-05-26 11:50:00,38.6,38.75,38.55,38.73,38200.0,20.7283,20.8088,20.7014,20.7981,38200.0
2010-05-26 12:00:00,38.75,38.79,38.7,38.71,89200.0,20.8088,20.8303,20.782,20.7873,89200.0
2010-05-26 12:10:00,38.72,38.83,38.7,38.82,59400.0,20.7927,20.8518,20.782,20.8464,59400.0
2010-05-26 12:20:00,38.82,38.87,38.73,38.74,41100.0,20.8464,20.8733,20.7981,20.8035,41100.0
2010-05-26 12:30:00,38.75,38.87,38.7,38.87,31400.0,20.8088,20.8733,20.782,20.8733,31400.0
2010-05-26 12:40:00,38.88,38.88,38.76,38.85,26200.0,20.8786,20.8786,20.8142,20.8625,26200.0
2010-05-26 12:50:00,38.84,38.91,38.81,38.88,29100.0,20.8572,20.8947,20.841,20.8786,29100.0
2010-05-26 13:00:00,38.89,38.92,38.85,38.91,34700.0,20.884,20.9001,20.8625,20.8947,34700.0
2010-05-26 13:10:00,38.9,38.9,38.81,38.82,28300.0,20.8894,20.8894,20.841,20.8464,28300.0
2010-05-26 13:20:00,38.82,38.88,38.82,38.83,36600.0,20.8464,20.8786,20.8464,20.8518,36600.0
2010-05-26 13:30:00,38.84,38.93,38.82,38.91,52300.0,20.8572,20.9055,20.8464,20.8947,52300.0
2010-05-26 13:40:00,38.91,39.0,38.91,38.98,45900.0,20.8947,20.9431,20.8947,20.9323,45900.0
2010-05-26 13:50:00,38.99,39.07,38.96,39.01,116500.0,20.9377,20.9807,20.9216,20.9484,116500.0
2010-05-26 14:00:00,39.02,39.08,39.0,39.05,42500.0,20.9538,20.986,20.9431,20.9699,42500.0
2010-05-26 14:10:00,39.03,39.03,38.94,39.01,38900.0,20.9592,20.9592,20.9109,20.9484,38900.0
2010-05-26 14:20:00,39.01,39.04,38.93,39.0,54600.0,20.9484,20.9646,20.9055,20.9431,54600.0
2010-05-26 14:30:00,39.01,39.02,38.77,38.85,81900.0,20.9484,20.9538,20.8196,20.8625,81900.0
2010-05-26 14:40:00,38.85,38.86,38.68,38.75,88000.0,20.8625,20.8679,20.7712,20.8088,88000.0
2010-05-26 14:50:00,38.75,38.82,38.71,38.77,35000.0,20.8088,20.8464,20.7873,20.8196,35000.0
2010-05-26 15:00:00,38.8,38.91,38.79,38.84,95000.0,20.8357,20.8947,20.8303,20.8572,95000.0
2010-05-26 15:10:00,38.84,38.91,38.78,38.82,63700.0,20.8572,20.8947,20.8249,20.8464,63700.0
2010-05-26 15:20:00,38.83,38.86,38.53,38.55,105300.0,20.8518,20.8679,20.6907,20.7014,105300.0
2010-05-26 15:30:00,38.54,38.59,38.4,38.54,153700.0,20.6961,20.7229,20.6209,20.6961,153700.0
2010-05-26 15:40:00,38.54,38.7,38.54,38.68,279700.0,20.6961,20.782,20.6961,20.7712,279700.0
2010-05-26 15:50:00,38.68,38.71,38.53,38.53,297800.0,20.7712,20.7873,20.6907,20.6907,297800.0
2010-05-27 09:30:00,39.13,39.28,39.02,39.11,75500.0,21.0129,21.0934,20.9538,21.0021,75500.0
2010-05-27 09:40:00,39.11,39.23,39.04,39.11,52200.0,21.0021,21.0666,20.9646,21.0021,52200.0
2010-05-27 09:50:00,39.08,39.12,38.87,39.0,68600.0,20.986,21.0075,20.8733,20.9431,68600.0
2010-05-27 10:00:00,39.0,39.0,38.76,38.89,54500.0,20.9431,20.9431,20.8142,20.884,54500.0
2010-05-27 10:10:00,38.9,39.03,38.9,39.0,37500.0,20.8894,20.9592,20.8894,20.9431,37500.0
2010-05-27 10:20:00,39.01,39.13,38.93,39.11,51300.0,20.9484,21.0129,20.9055,21.0021,51300.0
2010-05-27 10:30:00,39.11,39.14,38.97,38.98,131600.0,21.0021,21.0183,20.927,20.9323,131600.0
2010-05-27 10:40:00,38.98,39.03,38.97,39.0,47100.0,20.9323,20.9592,20.927,20.9431,47100.0
2010-05-27 10:50:00,39.01,39.08,39.01,39.02,42800.0,20.9484,20.986,20.9484,20.9538,42800.0
2010-05-27 11:00:00,39.03,39.09,39.01,39.03,44800.0,20.9592,20.9914,20.9484,20.9592,44800.0
2010-05-27 11:10:00,39.02,39.03,38.92,38.96,43800.0,20.9538,20.9592,20.9001,20.9216,43800.0
2010-05-27 11:20:00,38.98,39.07,38.94,39.05,92400.0,20.9323,20.9807,20.9109,20.9699,92400.0
2010-05-27 11:30:00,39.06,39.12,38.94,38.94,43900.0,20.9753,21.0075,20.9109,20.9109,43900.0
2010-05-27 11:40:00,38.92,38.96,38.88,38.94,58000.0,20.9001,20.9216,20.8786,20.9109,58000.0
2010-05-27 11:50:00,38.93,39.01,38.92,38.97,32800.0,20.9055,20.9484,20.9001,20.927,32800.0
2010-05-27 12:00:00,38.96,39.01,38.95,38.97,36300.0,20.9216,20.9484,20.9162,20.927,36300.0
2010-05-27 12:10:00,38.97,39.01,38.91,39.01,85800.0,20.927,20.9484,20.8947,20.9484,85800.0
2010-05-27 12:20:00,39.01,39.05,38.98,39.02,125900.0,20.9484,20.9699,20.9323,20.9538,125900.0
2010-05-27 12:30:00,39.02,39.03,38.88,38.88,102200.0,20.9538,20.9592,20.8786,20.8786,102200.0
2010-05-27 12:40:00,38.88,38.91,38.84,38.89,17400.0,20.8786,20.8947,20.8572,20.884,17400.0
2010-05-27 12:50:00,38.89,38.93,38.86,38.89,22200.0,20.884,20.9055,20.8679,20.884,22200.0
2010-05-27 13:00:00,38.88,38.9,38.76,38.77,71900.0,20.8786,20.8894,20.8142,20.8196,71900.0
2010-05-27 13:10:00,38.76,38.9,38.76,38.88,30400.0,20.8142,20.8894,20.8142,20.8786,30400.0
2010-05-27 13:20:00,38.88,38.98,38.88,38.95,27400.0,20.8786,20.9323,20.8786,20.9162,27400.0
2010-05-27 13:30:00,38.94,38.99,38.91,38.95,82900.0,20.9109,20.9377,20.8947,20.9162,82900.0
2010-05-27 13:40:00,38.95,38.96,38.82,38.85,61800.0,20.9162,20.9216,20.8464,20.8625,61800.0
2010-05-27 13:50:00,38.85,38.88,38.83,38.85,19800.0,20.8625,20.8786,20.8518,20.8625,19800.0
2010-05-27 14:00:00,38.85,38.97,38.82,38.97,65600.0,20.8625,20.927,20.8464,20.927,65600.0
2010-05-27 14:10:00,38.95,39.04,38.95,39.0,61000.0,20.9162,20.9646,20.9162,20.9431,61000.0
2010-05-27 14:20:00,39.0,39.05,38.99,39.01,49300.0,20.9431,20.9699,20.9377,20.9484,49300.0
2010-05-27 14:30:00,39.02,39.03,38.98,39.03,39300.0,20.9538,20.9592,20.9323,20.9592,39300.0
2010-05-27 14:40:00,39.03,39.04,38.95,38.96,88800.0,20.9592,20.9646,20.9162,20.9216,88800.0
2010-05-27 14:50:00,38.95,38.97,38.9,38.96,104100.0,20.9162,20.927,20.8894,20.9216,104100.0
2010-05-27 15:00:00,38.96,39.01,38.95,38.99,93100.0,20.9216,20.9484,20.9162,20.9377,93100.0
2010-05-27 15:10:00,38.98,39.1,38.95,39.05,80200.0,20.9323,20.9968,20.9162,20.9699,80200.0
2010-05-27 15:20:00,39.05,39.05,38.9,38.94,62900.0,20.9699,20.9699,20.8894,20.9109,62900.0
2010-05-27 15:30:00,38.94,39.03,38.9,38.98,103900.0,20.9109,20.9592,20.8894,20.9323,103900.0
2010-05-27 15:40:00,38.97,38.99,38.94,38.95,149800.0,20.927,20.9377,20.9109,20.9162,149800.0
2010-05-27 15:50:00,38.96,39.13,38.95,39.11,352000.0,20.9216,21.0129,20.9162,21.0021,352000.0
2010-05-28 09:30:00,39.02,39.32,39.02,39.32,70100.0,20.9538,21.1149,20.9538,21.1149,70100.0
2010-05-28 09:40:00,39.32,39.34,39.15,39.33,46800.0,21.1149,21.1257,21.0236,21.1203,46800.0
2010-05-28 09:50:00,39.32,39.36,39.2,39.35,83000.0,21.1149,21.1364,21.0505,21.131,83000.0
2010-05-28 10:00:00,39.35,39.36,39.23,39.25,23900.0,21.131,21.1364,21.0666,21.0773,23900.0
2010-05-28 10:10:00,39.24,39.29,39.13,39.16,26200.0,21.072,21.0988,21.0129,21.029,26200.0
2010-05-28 10:20:00,39.16,39.24,39.13,39.22,22100.0,21.029,21.072,21.0129,21.0612,22100.0
2010-05-28 10:30:00,39.22,39.38,39.21,39.35,31800.0,21.0612,21.1471,21.0558,21.131,31800.0
2010-05-28 10:40:00,39.35,39.38,39.26,39.27,70200.0,21.131,21.1471,21.0827,21.0881,70200.0
2010-05-28 10:50:00,39.27,39.3,39.18,39.22,40700.0,21.0881,21.1042,21.0397,21.0612,40700.0
2010-05-28 11:00:00,39.23,39.3,39.21,39.3,60100.0,21.0666,21.1042,21.0558,21.1042,60100.0
2010-05-28 11:10:00,39.29,39.3,39.18,39.2,94500.0,21.0988,21.1042,21.0397,21.0505,94500.0
2010-05-28 11:20:00,39.2,39.29,39.18,39.27,27000.0,21.0505,21.0988,21.0397,21.0881,27000.0
2010-05-28 11:30:00,39.27,39.36,39.27,39.34,39300.0,21.0881,21.1364,21.0881,21.1257,39300.0
2010-05-28 11:40:00,39.33,39.42,39.33,39.42,37300.0,21.1203,21.1686,21.1203,21.1686,37300.0
2010-05-28 11:50:00,39.41,39.46,39.38,39.38,24800.0,21.1632,21.1901,21.1471,21.1471,24800.0
2010-05-28 12:00:00,39.38,39.41,39.33,39.37,94600.0,21.1471,21.1632,21.1203,21.1418,94600.0
2010-05-28 12:10:00,39.37,39.39,39.32,39.37,43200.0,21.1418,21.1525,21.1149,21.1418,43200.0
2010-05-28 12:20:00,39.38,39.42,39.36,39.36,24700.0,21.1471,21.1686,21.1364,21.1364,24700.0
2010-05-28 12:30:00,39.37,39.37,39.11,39.13,106600.0,21.1418,21.1418,21.0021,21.0129,106600.0
2010-05-28 12:40:00,39.14,39.2,38.99,39.18,124800.0,21.0183,21.0505,20.9377,21.0397,124800.0
2010-05-28 12:50:00,39.18,39.26,39.15,39.22,61600.0,21.0397,21.0827,21.0236,21.0612,61600.0
2010-05-28 13:00:00,39.24,39.3,39.16,39.19,29000.0,21.072,21.1042,21.029,21.0451,29000.0
2010-05-28 13:10:00,39.18,39.28,39.17,39.26,27800.0,21.0397,21.0934,21.0344,21.0827,27800.0
2010-05-28 13:20:00,39.26,39.26,39.18,39.19,35400.0,21.0827,21.0827,21.0397,21.0451,35400.0
2010-05-28 13:30:00,39.2,39.23,39.14,39.15,27600.0,21.0505,21.0666,21.0183,21.0236,27600.0
2010-05-28 13:40:00,39.17,39.17,39.03,39.06,40000.0,21.0344,21.0344,20.9592,20.9753,40000.0
2010-05-28 13:50:00,39.07,39.15,39.03,39.04,25800.0,20.9807,21.0236,20.9592,20.9646,25800.0
2010-05-28 14:00:00,39.03,39.04,38.94,39.01,52600.0,20.9592,20.9646,20.9109,20.9484,52600.0
2010-05-28 14:10:00,39.01,39.08,39.0,39.08,29400.0,20.9484,20.986,20.9431,20.986,29400.0
2010-05-28 14:20:00,39.08,39.13,39.01,39.12,47300.0,20.986,21.0129,20.9484,21.0075,47300.0
2010-05-28 14:30:00,39.11,39.17,39.09,39.17,39500.0,21.0021,21.0344,20.9914,21.0344,39500.0
2010-05-28 14:40:00,39.16,39.34,39.15,39.31,65800.0,21.029,21.1257,21.0236,21.1095,65800.0
2010-05-28 14:50:00,39.3,39.35,39.21,39.23,87100.0,21.1042,21.131,21.0558,21.0666,87100.0
2010-05-28 15:00:00,39.23,39.23,39.16,39.18,90700.0,21.0666,21.0666,21.029,21.0397,90700.0
2010-05-28 15:10:00,39.18,39.26,39.18,39.23,91300.0,21.0397,21.0827,21.0397,21.0666,91300.0
2010-05-28 15:20:00,39.23,39.36,39.23,39.31,103000.0,21.0666,21.1364,21.0666,21.1095,103000.0
2010-05-28 15:30:00,39.31,39.37,39.21,39.22,97000.0,21.1095,21.1418,21.0558,21.0612,97000.0
2010-05-28 15:40:00,39.22,39.23,38.99,39.14,247200.0,21.0612,21.0666,20.9377,21.0183,247200.0
2010-05-28 15:50:00,39.14,39.2,38.9,38.92,279200.0,21.0183,21.0505,20.8894,20.9001,279200.0
2010-06-01 09:30:00,38.7,38.8,38.5,38.63,86700.0,20.782,20.8357,20.6746,20.7444,86700.0
2010-06-01 09:40:00,38.65,38.71,38.53,38.63,70200.0,20.7551,20.7873,20.6907,20.7444,70200.0
2010-06-01 09:50:00,38.61,38.66,38.54,38.66,81900.0,20.7336,20.7605,20.6961,20.7605,81900.0
2010-06-01 10:00:00,38.68,38.91,38.68,38.8,91800.0,20.7712,20.8947,20.7712,20.8357,91800.0
2010-06-01 10:10:00,38.81,38.83,38.73,38.79,74700.0,20.841,20.8518,20.7981,20.8303,74700.0
2010-06-01 10:20:00,38.81,38.94,38.8,38.85,101700.0,20.841,20.9109,20.8357,20.8625,101700.0
2010-06-01 10:30:00,38.86,38.94,38.85,38.93,144100.0,20.8679,20.9109,20.8625,20.9055,144100.0
2010-06-01 10:40:00,38.94,38.96,38.87,38.9,79000.0,20.9109,20.9216,20.8733,20.8894,79000.0
2010-06-01 10:50:00,38.9,38.97,38.9,38.93,64800.0,20.8894,20.927,20.8894,20.9055,64800.0
2010-06-01 11:00:00,38.92,38.95,38.82,38.83,117400.0,20.9001,20.9162,20.8464,20.8518,117400.0
2010-06-01 11:10:00,38.84,38.84,38.78,38.81,82300.0,20.8572,20.8572,20.8249,20.841,82300.0
2010-06-01 11:20:00,38.81,38.9,38.79,38.87,73600.0,20.841,20.8894,20.8303,20.8733,73600.0
2010-06-01 11:30:00,38.86,38.9,38.81,38.85,61700.0,20.8679,20.8894,20.841,20.8625,61700.0
2010-06-01 11:40:00,38.84,38.85,38.75,38.78,68300.0,20.8572,20.8625,20.8088,20.8249,68300.0
2010-06-01 11:50:00,38.79,38.86,38.76,38.83,44600.0,20.8303,20.8679,20.8142,20.8518,44600.0
2010-06-01 12:00:00,38.83,38.87,38.8,38.83,53300.0,20.8518,20.8733,20.8357,20.8518,53300.0
2010-06-01 12:10:00,38.83,38.9,38.82,38.9,68800.0,20.8518,20.8894,20.8464,20.8894,68800.0
2010-06-01 12:20:00,38.9,38.96,38.88,38.96,41100.0,20.8894,20.9216,20.8786,20.9216,41100.0
2010-06-01 12:30:00,38.96,39.0,38.94,38.97,75900.0,20.9216,20.9431,20.9109,20.927,75900.0
2010-06-01 12:40:00,38.98,39.01,38.95,38.97,75200.0,20.9323,20.9484,20.9162,20.927,75200.0
2010-06-01 12:50:00,38.97,38.99,38.92,38.93,57300.0,20.927,20.9377,20.9001,20.9055,57300.0
2010-06-01 13:00:00,38.94,38.99,38.92,38.96,97000.0,20.9109,20.9377,20.9001,20.9216,97000.0
2010-06-01 13:10:00,38.96,39.11,38.95,39.09,106600.0,20.9216,21.0021,20.9162,20.9914,106600.0
2010-06-01 13:20:00,39.09,39.15,39.09,39.14,64000.0,20.9914,21.0236,20.9914,21.0183,64000.0
2010-06-01 13:30:00,39.15,39.2,39.14,39.19,76700.0,21.0236,21.0505,21.0183,21.0451,76700.0
2010-06-01 13:40:00,39.19,39.25,39.17,39.25,70900.0,21.0451,21.0773,21.0344,21.0773,70900.0
2010-06-01 13:50:00,39.24,39.24,39.14,39.22,141100.0,21.072,21.072,21.0183,21.0612,141100.0
2010-06-01 14:00:00,39.21,39.22,39.0,39.03,153200.0,21.0558,21.0612,20.9431,20.9592,153200.0
2010-06-01 14:10:00,39.05,39.07,38.93,38.98,75700.0,20.9699,20.9807,20.9055,20.9323,75700.0
2010-06-01 14:20:00,38.98,39.06,38.94,39.02,75500.0,20.9323,20.9753,20.9109,20.9538,75500.0
2010-06-01 14:30:00,39.01,39.1,39.01,39.04,72800.0,20.9484,20.9968,20.9484,20.9646,72800.0
2010-06-01 14:40:00,39.04,39.1,39.02,39.07,76200.0,20.9646,20.9968,20.9538,20.9807,76200.0
2010-06-01 14:50:00,39.06,39.06,38.92,38.98,116100.0,20.9753,20.9753,20.9001,20.9323,116100.0
2010-06-01 15:00:00,38.99,39.02,38.94,38.99,122500.0,20.9377,20.9538,20.9109,20.9377,122500.0
2010-06-01 15:10:00,38.98,39.05,38.95,38.98,73700.0,20.9323,20.9699,20.9162,20.9323,73700.0
2010-06-01 15:20:00,38.98,39.03,38.86,38.89,260400.0,20.9323,20.9592,20.8679,20.884,260400.0
2010-06-01 15:30:00,38.88,39.05,38.86,38.97,186900.0,20.8786,20.9699,20.8679,20.927,186900.0
2010-06-01 15:40:00,38.97,39.01,38.69,38.72,232900.0,20.927,20.9484,20.7766,20.7927,232900.0
2010-06-01 15:50:00,38.72,38.72,38.54,38.56,347000.0,20.7927,20.7927,20.6961,20.7068,347000.0
2010-06-02 09:30:00,38.83,38.86,38.66,38.79,106500.0,20.8518,20.8679,20.7605,20.8303,106500.0
2010-06-02 09:40:00,38.78,38.81,38.65,38.76,106200.0,20.8249,20.841,20.7551,20.8142,106200.0
2010-06-02 09:50:00,38.75,38.83,38.64,38.83,104100.0,20.8088,20.8518,20.7498,20.8518,104100.0
2010-06-02 10:00:00,38.82,39.0,38.8,38.87,187300.0,20.8464,20.9431,20.8357,20.8733,187300.0
2010-06-02 10:10:00,38.87,38.94,38.81,38.92,89800.0,20.8733,20.9109,20.841,20.9001,89800.0
2010-06-02 10:20:00,38.92,39.1,38.92,39.09,92600.0,20.9001,20.9968,20.9001,20.9914,92600.0
2010-06-02 10:30:00,39.09,39.14,39.07,39.08,157800.0,20.9914,21.0183,20.9807,20.986,157800.0
2010-06-02 10:40:00,39.08,39.08,38.88,38.9,58200.0,20.986,20.986,20.8786,20.8894,58200.0
2010-06-02 10:50:00,38.89,38.97,38.83,38.95,85000.0,20.884,20.927,20.8518,20.9162,85000.0
2010-06-02 11:00:00,38.95,39.01,38.9,38.98,81900.0,20.9162,20.9484,20.8894,20.9323,81900.0
2010-06-02 11:10:00,38.98,39.01,38.85,38.85,40600.0,20.9323,20.9484,20.8625,20.8625,40600.0
2010-06-02 11:20:00,38.86,38.94,38.81,38.85,123800.0,20.8679,20.9109,20.841,20.8625,123800.0
2010-06-02 11:30:00,38.85,38.94,38.79,38.91,106500.0,20.8625,20.9109,20.8303,20.8947,106500.0
2010-06-02 11:40:00,38.91,39.02,38.9,38.98,34400.0,20.8947,20.9538,20.8894,20.9323,34400.0
2010-06-02 11:50:00,38.98,39.03,38.91,38.93,92500.0,20.9323,20.9592,20.8947,20.9055,92500.0
2010-06-02 12:00:00,38.93,38.96,38.88,38.92,160000.0,20.9055,20.9216,20.8786,20.9001,160000.0
2010-06-02 12:10:00,38.92,38.99,38.9,38.97,36300.0,20.9001,20.9377,20.8894,20.927,36300.0
2010-06-02 12:20:00,38.96,39.03,38.95,39.01,36300.0,20.9216,20.9592,20.9162,20.9484,36300.0
2010-06-02 12:30:00,39.01,39.06,39.01,39.04,29800.0,20.9484,20.9753,20.9484,20.9646,29800.0
2010-06-02 12:40:00,39.03,39.17,39.03,39.11,155200.0,20.9592,21.0344,20.9592,21.0021,155200.0
2010-06-02 12:50:00,39.11,39.12,39.09,39.12,36800.0,21.0021,21.0075,20.9914,21.0075,36800.0
2010-06-02 13:00:00,39.12,39.15,39.07,39.08,89500.0,21.0075,21.0236,20.9807,20.986,89500.0
2010-06-02 13:10:00,39.08,39.1,39.07,39.07,31800.0,20.986,20.9968,20.9807,20.9807,31800.0
2010-06-02 13:20:00,39.07,39.11,39.05,39.1,76400.0,20.9807,21.0021,20.9699,20.9968,76400.0
2010-06-02 13:30:00,39.09,39.1,39.07,39.09,92500.0,20.9914,20.9968,20.9807,20.9914,92500.0
2010-06-02 13:40:00,39.08,39.15,39.08,39.12,57600.0,20.986,21.0236,20.986,21.0075,57600.0
2010-06-02 13:50:00,39.11,39.14,39.11,39.14,35200.0,21.0021,21.0183,21.0021,21.0183,35200.0
2010-06-02 14:00:00,39.14,39.2,39.11,39.2,117900.0,21.0183,21.0505,21.0021,21.0505,117900.0
2010-06-02 14:10:00,39.19,39.21,39.13,39.14,75400.0,21.0451,21.0558,21.0129,21.0183,75400.0
2010-06-02 14:20:00,39.13,39.19,39.12,39.19,82000.0,21.0129,21.0451,21.0075,21.0451,82000.0
2010-06-02 14:30:00,39.19,39.24,39.16,39.22,48600.0,21.0451,21.072,21.029,21.0612,48600.0
2010-06-02 14:40:00,39.22,39.38,39.22,39.35,89600.0,21.0612,21.1471,21.0612,21.131,89600.0
2010-06-02 14:50:00,39.35,39.45,39.35,39.4,84000.0,21.131,21.1847,21.131,21.1579,84000.0
2010-06-02 15:00:00,39.4,39.52,39.4,39.46,150800.0,21.1579,21.2223,21.1579,21.1901,150800.0
2010-06-02 15:10:00,39.45,39.52,39.43,39.49,98100.0,21.1847,21.2223,21.174,21.2062,98100.0
2010-06-02 15:20:00,39.49,39.56,39.45,39.54,165600.0,21.2062,21.2438,21.1847,21.2331,165600.0
2010-06-02 15:30:00,39.54,39.6,39.46,39.48,316000.0,21.2331,21.2653,21.1901,21.2008,316000.0
2010-06-02 15:40:00,39.48,39.56,39.43,39.5,295600.0,21.2008,21.2438,21.174,21.2116,295600.0
2010-06-02 15:50:00,39.51,39.71,39.49,39.7,493700.0,21.2169,21.3243,21.2062,21.319,493700.0
2010-06-03 09:30:00,39.89,39.94,39.71,39.77,67300.0,21.421,21.4479,21.3243,21.3566,67300.0
2010-06-03 09:40:00,39.78,39.86,39.69,39.86,73700.0,21.3619,21.4049,21.3136,21.4049,73700.0
2010-06-03 09:50:00,39.88,40.01,39.85,39.95,107100.0,21.4156,21.4854,21.3995,21.4532,107100.0
2010-06-03 10:00:00,39.94,40.03,39.85,39.98,73100.0,21.4479,21.4962,21.3995,21.4693,73100.0
2010-06-03 10:10:00,39.99,40.03,39.88,39.9,65800.0,21.4747,21.4962,21.4156,21.4264,65800.0
2010-06-03 10:20:00,39.9,39.95,39.84,39.89,54400.0,21.4264,21.4532,21.3942,21.421,54400.0
2010-06-03 10:30:00,39.88,39.99,39.81,39.96,66100.0,21.4156,21.4747,21.378,21.4586,66100.0
2010-06-03 10:40:00,39.96,40.12,39.96,40.09,63500.0,21.4586,21.5445,21.4586,21.5284,63500.0
2010-06-03 10:50:00,40.1,40.16,40.06,40.09,72500.0,21.5338,21.566,21.5123,21.5284,72500.0
2010-06-03 11:00:00,40.09,40.14,40.04,40.04,60100.0,21.5284,21.5553,21.5016,21.5016,60100.0
2010-06-03 11:10:00,40.05,40.07,40.0,40.01,67200.0,21.5069,21.5177,21.4801,21.4854,67200.0
2010-06-03 11:20:00,40.02,40.09,40.01,40.05,38500.0,21.4908,21.5284,21.4854,21.5069,38500.0
2010-06-03 11:30:00,40.06,40.12,40.03,40.07,36200.0,21.5123,21.5445,21.4962,21.5177,36200.0
2010-06-03 11:40:00,40.08,40.08,39.97,40.03,53100.0,21.523,21.523,21.464,21.4962,53100.0
2010-06-03 11:50:00,40.04,40.07,39.91,39.95,45400.0,21.5016,21.5177,21.4317,21.4532,45400.0
2010-06-03 12:00:00,39.94,39.97,39.87,39.93,37500.0,21.4479,21.464,21.4103,21.4425,37500.0
2010-06-03 12:10:00,39.93,39.96,39.86,39.91,61600.0,21.4425,21.4586,21.4049,21.4317,61600.0
2010-06-03 12:20:00,39.91,39.92,39.72,39.79,65800.0,21.4317,21.4371,21.3297,21.3673,65800.0
2010-06-03 12:30:00,39.79,39.92,39.77,39.92,60800.0,21.3673,21.4371,21.3566,21.4371,60800.0
2010-06-03 12:40:00,39.91,39.94,39.88,39.9,30600.0,21.4317,21.4479,21.4156,21.4264,30600.0
2010-06-03 12:50:00,39.9,39.92,39.87,39.9,32000.0,21.4264,21.4371,21.4103,21.4264,32000.0
2010-06-03 13:00:00,39.92,39.97,39.87,39.94,31600.0,21.4371,21.464,21.4103,21.4479,31600.0
2010-06-03 13:10:00,39.94,39.97,39.9,39.9,23000.0,21.4479,21.464,21.4264,21.4264,23000.0
2010-06-03 13:20:00,39.91,39.94,39.88,39.91,19500.0,21.4317,21.4479,21.4156,21.4317,19500.0
2010-06-03 13:30:00,39.94,39.97,39.83,39.91,34000.0,21.4479,21.464,21.3888,21.4317,34000.0
2010-06-03 13:40:00,39.91,39.94,39.87,39.92,34200.0,21.4317,21.4479,21.4103,21.4371,34200.0
2010-06-03 13:50:00,39.92,39.94,39.87,39.87,26100.0,21.4371,21.4479,21.4103,21.4103,26100.0
2010-06-03 14:00:00,39.88,39.98,39.87,39.97,30200.0,21.4156,21.4693,21.4103,21.464,30200.0
2010-06-03 14:10:00,39.98,40.06,39.97,40.01,51000.0,21.4693,21.5123,21.464,21.4854,51000.0
2010-06-03 14:20:00,40.01,40.04,39.92,39.93,39000.0,21.4854,21.5016,21.4371,21.4425,39000.0
2010-06-03 14:30:00,39.93,40.04,39.89,40.01,57300.0,21.4425,21.5016,21.421,21.4854,57300.0
2010-06-03 14:40:00,40.0,40.07,40.0,40.01,62400.0,21.4801,21.5177,21.4801,21.4854,62400.0
2010-06-03 14:50:00,40.02,40.03,39.94,39.98,66300.0,21.4908,21.4962,21.4479,21.4693,66300.0
2010-06-03 15:00:00,39.97,40.04,39.96,40.0,64900.0,21.464,21.5016,21.4586,21.4801,64900.0
2010-06-03 15:10:00,39.99,40.0,39.83,39.88,135500.0,21.4747,21.4801,21.3888,21.4156,135500.0
2010-06-03 15:20:00,39.88,40.07,39.88,40.06,114400.0,21.4156,21.5177,21.4156,21.5123,114400.0
2010-06-03 15:30:00,40.06,40.1,40.02,40.05,313500.0,21.5123,21.5338,21.4908,21.5069,313500.0
2010-06-03 15:40:00,40.05,40.08,39.99,39.99,300600.0,21.5069,21.523,21.4747,21.4747,300600.0
2010-06-03 15:50:00,39.99,40.16,39.97,40.14,571900.0,21.4747,21.566,21.464,21.5553,571900.0
2010-06-04 09:30:00,39.72,39.87,39.49,39.74,171600.0,21.3297,21.4103,21.2062,21.3405,171600.0
2010-06-04 09:40:00,39.75,39.89,39.7,39.76,140600.0,21.3458,21.421,21.319,21.3512,140600.0
2010-06-04 09:50:00,39.75,39.79,39.67,39.68,102300.0,21.3458,21.3673,21.3029,21.3082,102300.0
2010-06-04 10:00:00,39.68,39.7,39.5,39.61,110300.0,21.3082,21.319,21.2116,21.2706,110300.0
2010-06-04 10:10:00,39.61,39.7,39.55,39.6,145700.0,21.2706,21.319,21.2384,21.2653,145700.0
2010-06-04 10:20:00,39.6,39.67,39.54,39.61,151000.0,21.2653,21.3029,21.2331,21.2706,151000.0
2010-06-04 10:30:00,39.61,39.76,39.58,39.7,122900.0,21.2706,21.3512,21.2545,21.319,122900.0
2010-06-04 10:40:00,39.69,39.72,39.63,39.7,81300.0,21.3136,21.3297,21.2814,21.319,81300.0
2010-06-04 10:50:00,39.69,39.78,39.65,39.78,121400.0,21.3136,21.3619,21.2921,21.3619,121400.0
2010-06-04 11:00:00,39.77,39.88,39.75,39.87,89000.0,21.3566,21.4156,21.3458,21.4103,89000.0
2010-06-04 11:10:00,39.86,39.87,39.62,39.62,121000.0,21.4049,21.4103,21.276,21.276,121000.0
2010-06-04 11:20:00,39.62,39.63,39.52,39.52,58900.0,21.276,21.2814,21.2223,21.2223,58900.0
2010-06-04 11:30:00,39.51,39.64,39.48,39.64,76100.0,21.2169,21.2868,21.2008,21.2868,76100.0
2010-06-04 11:40:00,39.63,39.66,39.57,39.64,70300.0,21.2814,21.2975,21.2492,21.2868,70300.0
2010-06-04 11:50:00,39.64,39.65,39.57,39.59,41800.0,21.2868,21.2921,21.2492,21.2599,41800.0
2010-06-04 12:00:00,39.6,39.6,39.37,39.45,70400.0,21.2653,21.2653,21.1418,21.1847,70400.0
2010-06-04 12:10:00,39.46,39.64,39.46,39.55,58100.0,21.1901,21.2868,21.1901,21.2384,58100.0
2010-06-04 12:20:00,39.54,39.6,39.53,39.58,54600.0,21.2331,21.2653,21.2277,21.2545,54600.0
2010-06-04 12:30:00,39.58,39.62,39.56,39.6,56700.0,21.2545,21.276,21.2438,21.2653,56700.0
2010-06-04 12:40:00,39.6,39.73,39.58,39.73,67500.0,21.2653,21.3351,21.2545,21.3351,67500.0
2010-06-04 12:50:00,39.73,39.8,39.69,39.69,96300.0,21.3351,21.3727,21.3136,21.3136,96300.0
2010-06-04 13:00:00,39.69,39.7,39.58,39.62,32800.0,21.3136,21.319,21.2545,21.276,32800.0
2010-06-04 13:10:00,39.62,39.65,39.46,39.49,72600.0,21.276,21.2921,21.1901,21.2062,72600.0
2010-06-04 13:20:00,39.49,39.6,39.43,39.59,61800.0,21.2062,21.2653,21.174,21.2599,61800.0
2010-06-04 13:30:00,39.58,39.6,39.42,39.43,43700.0,21.2545,21.2653,21.1686,21.174,43700.0
2010-06-04 13:40:00,39.42,39.47,39.38,39.44,43500.0,21.1686,21.1955,21.1471,21.1794,43500.0
2010-06-04 13:50:00,39.45,39.48,39.37,39.45,55300.0,21.1847,21.2008,21.1418,21.1847,55300.0
2010-06-04 14:00:00,39.45,39.56,39.4,39.41,78600.0,21.1847,21.2438,21.1579,21.1632,78600.0
2010-06-04 14:10:00,39.4,39.44,39.38,39.38,66300.0,21.1579,21.1794,21.1471,21.1471,66300.0
2010-06-04 14:20:00,39.38,39.49,39.34,39.38,82700.0,21.1471,21.2062,21.1257,21.1471,82700.0
2010-06-04 14:30:00,39.38,39.44,39.32,39.34,81800.0,21.1471,21.1794,21.1149,21.1257,81800.0
2010-06-04 14:40:00,39.33,39.38,39.16,39.17,86800.0,21.1203,21.1471,21.029,21.0344,86800.0
2010-06-04 14:50:00,39.16,39.21,39.08,39.14,118800.0,21.029,21.0558,20.986,21.0183,118800.0
2010-06-04 15:00:00,39.14,39.27,39.13,39.19,203200.0,21.0183,21.0881,21.0129,21.0451,203200.0
2010-06-04 15:10:00,39.2,39.27,39.12,39.18,110600.0,21.0505,21.0881,21.0075,21.0397,110600.0
2010-06-04 15:20:00,39.17,39.21,39.04,39.07,130500.0,21.0344,21.0558,20.9646,20.9807,130500.0
2010-06-04 15:30:00,39.07,39.14,39.05,39.12,175500.0,20.9807,21.0183,20.9699,21.0075,175500.0
2010-06-04 15:40:00,39.12,39.13,38.92,39.11,366200.0,21.0075,21.0129,20.9001,21.0021,366200.0
2010-06-04 15:50:00,39.12,39.12,38.93,39.05,450100.0,21.0075,21.0075,20.9055,20.9699,450100.0
2010-06-07 09:30:00,39.14,39.22,39.03,39.19,84600.0,21.0183,21.0612,20.9592,21.0451,84600.0
2010-06-07 09:40:00,39.18,39.36,39.17,39.36,94000.0,21.0397,21.1364,21.0344,21.1364,94000.0
2010-06-07 09:50:00,39.36,39.43,39.3,39.37,165100.0,21.1364,21.174,21.1042,21.1418,165100.0
2010-06-07 10:00:00,39.37,39.4,39.31,39.36,90400.0,21.1418,21.1579,21.1095,21.1364,90400.0
2010-06-07 10:10:00,39.35,39.42,39.28,39.34,104800.0,21.131,21.1686,21.0934,21.1257,104800.0
2010-06-07 10:20:00,39.35,39.52,39.32,39.49,192100.0,21.131,21.2223,21.1149,21.2062,192100.0
2010-06-07 10:30:00,39.49,39.65,39.43,39.6,133200.0,21.2062,21.2921,21.174,21.2653,133200.0
2010-06-07 10:40:00,39.61,39.65,39.54,39.58,108000.0,21.2706,21.2921,21.2331,21.2545,108000.0
2010-06-07 10:50:00,39.58,39.65,39.54,39.58,119500.0,21.2545,21.2921,21.2331,21.2545,119500.0
2010-06-07 11:00:00,39.59,39.68,39.52,39.59,119400.0,21.2599,21.3082,21.2223,21.2599,119400.0
2010-06-07 11:10:00,39.59,39.59,39.45,39.57,111700.0,21.2599,21.2599,21.1847,21.2492,111700.0
2010-06-07 11:20:00,39.57,39.76,39.55,39.71,94700.0,21.2492,21.3512,21.2384,21.3243,94700.0
2010-06-07 11:30:00,39.7,39.78,39.66,39.77,74400.0,21.319,21.3619,21.2975,21.3566,74400.0
2010-06-07 11:40:00,39.77,39.8,39.65,39.69,142500.0,21.3566,21.3727,21.2921,21.3136,142500.0
2010-06-07 11:50:00,39.69,39.78,39.69,39.78,66900.0,21.3136,21.3619,21.3136,21.3619,66900.0
2010-06-07 12:00:00,39.78,39.84,39.73,39.82,159500.0,21.3619,21.3942,21.3351,21.3834,159500.0
2010-06-07 12:10:00,39.83,39.84,39.77,39.81,34900.0,21.3888,21.3942,21.3566,21.378,34900.0
2010-06-07 12:20:00,39.81,39.82,39.75,39.75,42800.0,21.378,21.3834,21.3458,21.3458,42800.0
2010-06-07 12:30:00,39.75,39.81,39.75,39.79,30200.0,21.3458,21.378,21.3458,21.3673,30200.0
2010-06-07 12:40:00,39.79,39.86,39.78,39.84,63800.0,21.3673,21.4049,21.3619,21.3942,63800.0
2010-06-07 12:50:00,39.83,39.91,39.82,39.89,71700.0,21.3888,21.4317,21.3834,21.421,71700.0
2010-06-07 13:00:00,39.9,40.01,39.87,39.95,130100.0,21.4264,21.4854,21.4103,21.4532,130100.0
2010-06-07 13:10:00,39.96,40.02,39.94,40.0,76500.0,21.4586,21.4908,21.4479,21.4801,76500.0
2010-06-07 13:20:00,40.01,40.01,39.9,39.98,73500.0,21.4854,21.4854,21.4264,21.4693,73500.0
2010-06-07 13:30:00,39.97,40.03,39.91,39.91,102500.0,21.464,21.4962,21.4317,21.4317,102500.0
2010-06-07 13:40:00,39.92,39.97,39.88,39.91,96100.0,21.4371,21.464,21.4156,21.4317,96100.0
2010-06-07 13:50:00,39.92,39.97,39.9,39.95,81500.0,21.4371,21.464,21.4264,21.4532,81500.0
2010-06-07 14:00:00,39.95,39.97,39.9,39.94,61800.0,21.4532,21.464,21.4264,21.4479,61800.0
2010-06-07 14:10:00,39.94,39.97,39.88,39.91,61000.0,21.4479,21.464,21.4156,21.4317,61000.0
2010-06-07 14:20:00,39.92,39.95,39.86,39.94,72400.0,21.4371,21.4532,21.4049,21.4479,72400.0
2010-06-07 14:30:00,39.95,39.99,39.93,39.95,252900.0,21.4532,21.4747,21.4425,21.4532,252900.0
2010-06-07 14:40:00,39.96,39.97,39.81,39.86,139800.0,21.4586,21.464,21.378,21.4049,139800.0
2010-06-07 14:50:00,39.86,39.87,39.74,39.76,125400.0,21.4049,21.4103,21.3405,21.3512,125400.0
2010-06-07 15:00:00,39.76,39.87,39.76,39.81,185900.0,21.3512,21.4103,21.3512,21.378,185900.0
2010-06-07 15:10:00,39.8,39.81,39.57,39.61,163400.0,21.3727,21.378,21.2492,21.2706,163400.0
2010-06-07 15:20:00,39.61,39.63,39.45,39.45,132500.0,21.2706,21.2814,21.1847,21.1847,132500.0
2010-06-07 15:30:00,39.45,39.53,39.43,39.47,143200.0,21.1847,21.2277,21.174,21.1955,143200.0
2010-06-07 15:40:00,39.47,39.48,39.36,39.41,187300.0,21.1955,21.2008,21.1364,21.1632,187300.0
2010-06-07 15:50:00,39.42,39.48,39.28,39.32,329800.0,21.1686,21.2008,21.0934,21.1149,329800.0
2010-06-08 09:30:00,39.3,39.4,39.11,39.36,57400.0,21.1042,21.1579,21.0021,21.1364,57400.0
2010-06-08 09:40:00,39.36,39.37,39.17,39.23,44200.0,21.1364,21.1418,21.0344,21.0666,44200.0
2010-06-08 09:50:00,39.25,39.27,39.08,39.2,61400.0,21.0773,21.0881,20.986,21.0505,61400.0
2010-06-08 10:00:00,39.19,39.37,39.18,39.37,66500.0,21.0451,21.1418,21.0397,21.1418,66500.0
2010-06-08 10:10:00,39.37,39.37,39.27,39.3,111800.0,21.1418,21.1418,21.0881,21.1042,111800.0
2010-06-08 10:20:00,39.31,39.33,39.22,39.33,148600.0,21.1095,21.1203,21.0612,21.1203,148600.0
2010-06-08 10:30:00,39.33,39.34,39.2,39.25,91400.0,21.1203,21.1257,21.0505,21.0773,91400.0
2010-06-08 10:40:00,39.24,39.29,39.14,39.28,80900.0,21.072,21.0988,21.0183,21.0934,80900.0
2010-06-08 10:50:00,39.28,39.36,39.24,39.3,77800.0,21.0934,21.1364,21.072,21.1042,77800.0
2010-06-08 11:00:00,39.29,39.35,39.21,39.28,68300.0,21.0988,21.131,21.0558,21.0934,68300.0
2010-06-08 11:10:00,39.28,39.35,39.2,39.34,108700.0,21.0934,21.131,21.0505,21.1257,108700.0
2010-06-08 11:20:00,39.35,39.5,39.35,39.45,99200.0,21.131,21.2116,21.131,21.1847,99200.0
2010-06-08 11:30:00,39.44,39.54,39.42,39.52,117300.0,21.1794,21.2331,21.1686,21.2223,117300.0
2010-06-08 11:40:00,39.51,39.64,39.48,39.63,87200.0,21.2169,21.2868,21.2008,21.2814,87200.0
2010-06-08 11:50:00,39.64,39.76,39.6,39.7,120000.0,21.2868,21.3512,21.2653,21.319,120000.0
2010-06-08 12:00:00,39.7,39.74,39.54,39.59,127100.0,21.319,21.3405,21.2331,21.2599,127100.0
2010-06-08 12:10:00,39.6,39.62,39.48,39.53,84600.0,21.2653,21.276,21.2008,21.2277,84600.0
2010-06-08 12:20:00,39.53,39.53,39.48,39.52,24300.0,21.2277,21.2277,21.2008,21.2223,24300.0
2010-06-08 12:30:00,39.52,39.61,39.51,39.59,34400.0,21.2223,21.2706,21.2169,21.2599,34400.0
2010-06-08 12:40:00,39.6,39.7,39.6,39.65,76700.0,21.2653,21.319,21.2653,21.2921,76700.0
2010-06-08 12:50:00,39.65,39.78,39.65,39.75,59400.0,21.2921,21.3619,21.2921,21.3458,59400.0
2010-06-08 13:00:00,39.74,39.77,39.67,39.69,55200.0,21.3405,21.3566,21.3029,21.3136,55200.0
2010-06-08 13:10:00,39.69,39.71,39.6,39.64,46400.0,21.3136,21.3243,21.2653,21.2868,46400.0
2010-06-08 13:20:00,39.65,39.66,39.57,39.63,126800.0,21.2921,21.2975,21.2492,21.2814,126800.0
2010-06-08 13:30:00,39.63,39.66,39.54,39.6,147800.0,21.2814,21.2975,21.2331,21.2653,147800.0
2010-06-08 13:40:00,39.6,39.6,39.45,39.45,50300.0,21.2653,21.2653,21.1847,21.1847,50300.0
2010-06-08 13:50:00,39.46,39.6,39.43,39.6,80800.0,21.1901,21.2653,21.174,21.2653,80800.0
2010-06-08 14:00:00,39.59,39.62,39.52,39.57,60500.0,21.2599,21.276,21.2223,21.2492,60500.0
2010-06-08 14:10:00,39.56,39.59,39.48,39.57,70400.0,21.2438,21.2599,21.2008,21.2492,70400.0
2010-06-08 14:20:00,39.59,39.73,39.59,39.67,79100.0,21.2599,21.3351,21.2599,21.3029,79100.0
2010-06-08 14:30:00,39.67,39.83,39.66,39.7,88600.0,21.3029,21.3888,21.2975,21.319,88600.0
2010-06-08 14:40:00,39.7,39.8,39.69,39.7,87900.0,21.319,21.3727,21.3136,21.319,87900.0
2010-06-08 14:50:00,39.71,39.78,39.67,39.74,115600.0,21.3243,21.3619,21.3029,21.3405,115600.0
2010-06-08 15:00:00,39.73,39.88,39.71,39.85,408400.0,21.3351,21.4156,21.3243,21.3995,408400.0
2010-06-08 15:10:00,39.84,39.9,39.77,39.78,157000.0,21.3942,21.4264,21.3566,21.3619,157000.0
2010-06-08 15:20:00,39.78,39.97,39.77,39.96,115600.0,21.3619,21.464,21.3566,21.4586,115600.0
2010-06-08 15:30:00,39.96,40.1,39.93,40.08,214800.0,21.4586,21.5338,21.4425,21.523,214800.0
2010-06-08 15:40:00,40.08,40.13,40.01,40.02,197500.0,21.523,21.5499,21.4854,21.4908,197500.0
2010-06-08 15:50:00,40.03,40.21,40.02,40.12,367800.0,21.4962,21.5928,21.4908,21.5445,367800.0
2010-06-09 09:30:00,40.29,40.29,40.06,40.21,95800.0,21.6358,21.6358,21.5123,21.5928,95800.0
2010-06-09 09:40:00,40.21,40.21,39.97,40.06,83400.0,21.5928,21.5928,21.464,21.5123,83400.0
2010-06-09 09:50:00,40.04,40.32,40.01,40.24,143300.0,21.5016,21.6519,21.4854,21.609,143300.0
2010-06-09 10:00:00,40.24,40.3,40.13,40.26,44800.0,21.609,21.6412,21.5499,21.6197,44800.0
2010-06-09 10:10:00,40.26,40.31,40.2,40.2,39300.0,21.6197,21.6465,21.5875,21.5875,39300.0
2010-06-09 10:20:00,40.21,40.27,40.18,40.19,65300.0,21.5928,21.6251,21.5767,21.5821,65300.0
2010-06-09 10:30:00,40.19,40.24,40.15,40.17,89400.0,21.5821,21.609,21.5606,21.5714,89400.0
2010-06-09 10:40:00,40.17,40.29,40.15,40.25,84200.0,21.5714,21.6358,21.5606,21.6143,84200.0
2010-06-09 10:50:00,40.25,40.27,40.19,40.25,43400.0,21.6143,21.6251,21.5821,21.6143,43400.0
2010-06-09 11:00:00,40.25,40.34,40.21,40.32,49300.0,21.6143,21.6627,21.5928,21.6519,49300.0
2010-06-09 11:10:00,40.33,40.36,40.31,40.31,46200.0,21.6573,21.6734,21.6465,21.6465,46200.0
2010-06-09 11:20:00,40.32,40.38,40.26,40.34,88400.0,21.6519,21.6841,21.6197,21.6627,88400.0
2010-06-09 11:30:00,40.33,40.35,40.26,40.27,152400.0,21.6573,21.668,21.6197,21.6251,152400.0
2010-06-09 11:40:00,40.26,40.3,40.19,40.23,82700.0,21.6197,21.6412,21.5821,21.6036,82700.0
2010-06-09 11:50:00,40.25,40.27,40.19,40.22,61600.0,21.6143,21.6251,21.5821,21.5982,61600.0
2010-06-09 12:00:00,40.22,40.28,40.18,40.28,30400.0,21.5982,21.6304,21.5767,21.6304,30400.0
2010-06-09 12:10:00,40.27,40.27,40.2,40.25,33000.0,21.6251,21.6251,21.5875,21.6143,33000.0
2010-06-09 12:20:00,40.25,40.28,40.18,40.19,46900.0,21.6143,21.6304,21.5767,21.5821,46900.0
2010-06-09 12:30:00,40.2,40.28,40.2,40.27,41100.0,21.5875,21.6304,21.5875,21.6251,41100.0
2010-06-09 12:40:00,40.26,40.28,40.19,40.23,34100.0,21.6197,21.6304,21.5821,21.6036,34100.0
2010-06-09 12:50:00,40.22,40.27,40.21,40.21,42300.0,21.5982,21.6251,21.5928,21.5928,42300.0
2010-06-09 13:00:00,40.22,40.22,40.17,40.21,32600.0,21.5982,21.5982,21.5714,21.5928,32600.0
2010-06-09 13:10:00,40.22,40.28,40.21,40.27,22700.0,21.5982,21.6304,21.5928,21.6251,22700.0
2010-06-09 13:20:00,40.27,40.33,40.24,40.25,25900.0,21.6251,21.6573,21.609,21.6143,25900.0
2010-06-09 13:30:00,40.25,40.29,40.19,40.19,25800.0,21.6143,21.6358,21.5821,21.5821,25800.0
2010-06-09 13:40:00,40.19,40.27,40.17,40.25,30900.0,21.5821,21.6251,21.5714,21.6143,30900.0
2010-06-09 13:50:00,40.25,40.33,40.25,40.32,30300.0,21.6143,21.6573,21.6143,21.6519,30300.0
2010-06-09 14:00:00,40.34,40.34,40.11,40.15,75000.0,21.6627,21.6627,21.5391,21.5606,75000.0
2010-06-09 14:10:00,40.16,40.3,40.15,40.25,26900.0,21.566,21.6412,21.5606,21.6143,26900.0
2010-06-09 14:20:00,40.23,40.27,40.19,40.25,29500.0,21.6036,21.6251,21.5821,21.6143,29500.0
2010-06-09 14:30:00,40.26,40.26,40.19,40.25,29500.0,21.6197,21.6197,21.5821,21.6143,29500.0
2010-06-09 14:40:00,40.25,40.25,40.09,40.16,32500.0,21.6143,21.6143,21.5284,21.566,32500.0
2010-06-09 14:50:00,40.16,40.16,40.0,40.01,32600.0,21.566,21.566,21.4801,21.4854,32600.0
2010-06-09 15:00:00,40.0,40.1,39.98,40.05,46800.0,21.4801,21.5338,21.4693,21.5069,46800.0
2010-06-09 15:10:00,40.05,40.05,39.87,39.89,56600.0,21.5069,21.5069,21.4103,21.421,56600.0
2010-06-09 15:20:00,39.89,40.01,39.84,39.99,150700.0,21.421,21.4854,21.3942,21.4747,150700.0
2010-06-09 15:30:00,39.99,40.01,39.8,39.88,147800.0,21.4747,21.4854,21.3727,21.4156,147800.0
2010-06-09 15:40:00,39.87,39.92,39.82,39.87,93200.0,21.4103,21.4371,21.3834,21.4103,93200.0
2010-06-09 15:50:00,39.88,39.95,39.77,39.89,308500.0,21.4156,21.4532,21.3566,21.421,308500.0
2010-06-10 09:30:00,40.37,40.65,40.37,40.6,73000.0,21.6788,21.8291,21.6788,21.8023,73000.0
2010-06-10 09:40:00,40.61,40.62,40.34,40.39,106000.0,21.8076,21.813,21.6627,21.6895,106000.0
2010-06-10 09:50:00,40.39,40.7,40.39,40.69,64000.0,21.6895,21.856,21.6895,21.8506,64000.0
2010-06-10 10:00:00,40.7,40.8,40.67,40.7,62400.0,21.856,21.9097,21.8399,21.856,62400.0
2010-06-10 10:10:00,40.69,40.78,40.65,40.7,54700.0,21.8506,21.8989,21.8291,21.856,54700.0
2010-06-10 10:20:00,40.71,40.72,40.52,40.57,54800.0,21.8613,21.8667,21.7593,21.7862,54800.0
2010-06-10 10:30:00,40.56,40.58,40.43,40.51,46500.0,21.7808,21.7915,21.711,21.7539,46500.0
2010-06-10 10:40:00,40.5,40.55,40.49,40.54,34400.0,21.7486,21.7754,21.7432,21.7701,34400.0
2010-06-10 10:50:00,40.54,40.64,40.49,40.62,41300.0,21.7701,21.8238,21.7432,21.813,41300.0
2010-06-10 11:00:00,40.62,40.69,40.61,40.64,45600.0,21.813,21.8506,21.8076,21.8238,45600.0
2010-06-10 11:10:00,40.64,40.72,40.64,40.66,45700.0,21.8238,21.8667,21.8238,21.8345,45700.0
2010-06-10 11:20:00,40.66,40.68,40.65,40.65,42400.0,21.8345,21.8452,21.8291,21.8291,42400.0
2010-06-10 11:30:00,40.65,40.76,40.65,40.76,49000.0,21.8291,21.8882,21.8291,21.8882,49000.0
2010-06-10 11:40:00,40.76,40.76,40.66,40.66,44700.0,21.8882,21.8882,21.8345,21.8345,44700.0
2010-06-10 11:50:00,40.67,40.68,40.56,40.57,62000.0,21.8399,21.8452,21.7808,21.7862,62000.0
2010-06-10 12:00:00,40.58,40.6,40.5,40.5,37800.0,21.7915,21.8023,21.7486,21.7486,37800.0
2010-06-10 12:10:00,40.51,40.52,40.44,40.49,22700.0,21.7539,21.7593,21.7164,21.7432,22700.0
2010-06-10 12:20:00,40.5,40.57,40.47,40.5,47100.0,21.7486,21.7862,21.7325,21.7486,47100.0
2010-06-10 12:30:00,40.5,40.57,40.48,40.51,39200.0,21.7486,21.7862,21.7378,21.7539,39200.0
2010-06-10 12:40:00,40.51,40.52,40.39,40.46,51500.0,21.7539,21.7593,21.6895,21.7271,51500.0
2010-06-10 12:50:00,40.46,40.49,40.39,40.43,27600.0,21.7271,21.7432,21.6895,21.711,27600.0
2010-06-10 13:00:00,40.45,40.45,40.36,40.41,53700.0,21.7217,21.7217,21.6734,21.7002,53700.0
2010-06-10 13:10:00,40.4,40.45,40.36,40.38,30600.0,21.6949,21.7217,21.6734,21.6841,30600.0
2010-06-10 13:20:00,40.39,40.52,40.37,40.49,40600.0,21.6895,21.7593,21.6788,21.7432,40600.0
2010-06-10 13:30:00,40.48,40.55,40.47,40.54,28700.0,21.7378,21.7754,21.7325,21.7701,28700.0
2010-06-10 13:40:00,40.55,40.58,40.51,40.58,24000.0,21.7754,21.7915,21.7539,21.7915,24000.0
2010-06-10 13:50:00,40.59,40.62,40.56,40.57,23900.0,21.7969,21.813,21.7808,21.7862,23900.0
2010-06-10 14:00:00,40.56,40.58,40.47,40.47,35600.0,21.7808,21.7915,21.7325,21.7325,35600.0
2010-06-10 14:10:00,40.48,40.57,40.47,40.54,25300.0,21.7378,21.7862,21.7325,21.7701,25300.0
2010-06-10 14:20:00,40.53,40.56,40.51,40.53,44500.0,21.7647,21.7808,21.7539,21.7647,44500.0
2010-06-10 14:30:00,40.52,40.56,40.51,40.54,79000.0,21.7593,21.7808,21.7539,21.7701,79000.0
2010-06-10 14:40:00,40.53,40.67,40.53,40.64,56000.0,21.7647,21.8399,21.7647,21.8238,56000.0
2010-06-10 14:50:00,40.64,40.65,40.58,40.59,35300.0,21.8238,21.8291,21.7915,21.7969,35300.0
2010-06-10 15:00:00,40.6,40.66,40.56,40.64,61900.0,21.8023,21.8345,21.7808,21.8238,61900.0
2010-06-10 15:10:00,40.63,40.72,40.6,40.7,52600.0,21.8184,21.8667,21.8023,21.856,52600.0
2010-06-10 15:20:00,40.69,40.75,40.66,40.69,61500.0,21.8506,21.8828,21.8345,21.8506,61500.0
2010-06-10 15:30:00,40.69,40.74,40.62,40.62,75600.0,21.8506,21.8775,21.813,21.813,75600.0
2010-06-10 15:40:00,40.62,40.71,40.61,40.7,92100.0,21.813,21.8613,21.8076,21.856,92100.0
2010-06-10 15:50:00,40.7,40.82,40.69,40.8,276300.0,21.856,21.9204,21.8506,21.9097,276300.0
2010-06-11 09:30:00,40.41,40.52,40.22,40.25,72900.0,21.7002,21.7593,21.5982,21.6143,72900.0
2010-06-11 09:40:00,40.25,40.35,40.18,40.26,58300.0,21.6143,21.668,21.5767,21.6197,58300.0
2010-06-11 09:50:00,40.26,40.64,40.26,40.46,57800.0,21.6197,21.8238,21.6197,21.7271,57800.0
2010-06-11 10:00:00,40.46,40.7,40.38,40.63,75700.0,21.7271,21.856,21.6841,21.8184,75700.0
2010-06-11 10:10:00,40.63,40.63,40.35,40.35,79500.0,21.8184,21.8184,21.668,21.668,79500.0
2010-06-11 10:20:00,40.35,40.46,40.35,40.45,74100.0,21.668,21.7271,21.668,21.7217,74100.0
2010-06-11 10:30:00,40.46,40.51,40.42,40.46,28400.0,21.7271,21.7539,21.7056,21.7271,28400.0
2010-06-11 10:40:00,40.46,40.47,40.39,40.4,37700.0,21.7271,21.7325,21.6895,21.6949,37700.0
2010-06-11 10:50:00,40.4,40.41,40.27,40.28,62100.0,21.6949,21.7002,21.6251,21.6304,62100.0
2010-06-11 11:00:00,40.29,40.35,40.27,40.35,35700.0,21.6358,21.668,21.6251,21.668,35700.0
2010-06-11 11:10:00,40.35,40.4,40.28,40.35,31300.0,21.668,21.6949,21.6304,21.668,31300.0
2010-06-11 11:20:00,40.34,40.41,40.32,40.4,29000.0,21.6627,21.7002,21.6519,21.6949,29000.0
2010-06-11 11:30:00,40.4,40.43,40.34,40.34,34200.0,21.6949,21.711,21.6627,21.6627,34200.0
2010-06-11 11:40:00,40.34,40.34,40.2,40.2,41200.0,21.6627,21.6627,21.5875,21.5875,41200.0
2010-06-11 11:50:00,40.2,40.3,40.2,40.3,25100.0,21.5875,21.6412,21.5875,21.6412,25100.0
2010-06-11 12:00:00,40.3,40.35,40.28,40.35,26200.0,21.6412,21.668,21.6304,21.668,26200.0
2010-06-11 12:10:00,40.36,40.43,40.32,40.43,27600.0,21.6734,21.711,21.6519,21.711,27600.0
2010-06-11 12:20:00,40.42,40.42,40.34,40.38,28000.0,21.7056,21.7056,21.6627,21.6841,28000.0
2010-06-11 12:30:00,40.38,40.38,40.29,40.32,19900.0,21.6841,21.6841,21.6358,21.6519,19900.0
2010-06-11 12:40:00,40.31,40.38,40.31,40.38,19900.0,21.6465,21.6841,21.6465,21.6841,19900.0
2010-06-11 12:50:00,40.37,40.38,40.31,40.33,19700.0,21.6788,21.6841,21.6465,21.6573,19700.0
2010-06-11 13:00:00,40.34,40.44,40.34,40.41,23800.0,21.6627,21.7164,21.6627,21.7002,23800.0
2010-06-11 13:10:00,40.41,40.42,40.37,40.39,30800.0,21.7002,21.7056,21.6788,21.6895,30800.0
2010-06-11 13:20:00,40.38,40.42,40.37,40.39,25200.0,21.6841,21.7056,21.6788,21.6895,25200.0
2010-06-11 13:30:00,40.4,40.44,40.39,40.43,26000.0,21.6949,21.7164,21.6895,21.711,26000.0
2010-06-11 13:40:00,40.44,40.45,40.38,40.41,52500.0,21.7164,21.7217,21.6841,21.7002,52500.0
2010-06-11 13:50:00,40.4,40.44,40.38,40.4,15900.0,21.6949,21.7164,21.6841,21.6949,15900.0
2010-06-11 14:00:00,40.4,40.48,40.37,40.46,25600.0,21.6949,21.7378,21.6788,21.7271,25600.0
2010-06-11 14:10:00,40.46,40.46,40.31,40.31,42400.0,21.7271,21.7271,21.6465,21.6465,42400.0
2010-06-11 14:20:00,40.31,40.34,40.24,40.26,50200.0,21.6465,21.6627,21.609,21.6197,50200.0
2010-06-11 14:30:00,40.26,40.31,40.26,40.29,36700.0,21.6197,21.6465,21.6197,21.6358,36700.0
2010-06-11 14:40:00,40.28,40.38,40.28,40.36,30000.0,21.6304,21.6841,21.6304,21.6734,30000.0
2010-06-11 14:50:00,40.36,40.38,40.32,40.33,33400.0,21.6734,21.6841,21.6519,21.6573,33400.0
2010-06-11 15:00:00,40.33,40.35,40.25,40.27,47200.0,21.6573,21.668,21.6143,21.6251,47200.0
2010-06-11 15:10:00,40.26,40.32,40.24,40.31,41000.0,21.6197,21.6519,21.609,21.6465,41000.0
2010-06-11 15:20:00,40.3,40.37,40.28,40.31,61500.0,21.6412,21.6788,21.6304,21.6465,61500.0
2010-06-11 15:30:00,40.32,40.44,40.3,40.44,100100.0,21.6519,21.7164,21.6412,21.7164,100100.0
2010-06-11 15:40:00,40.44,40.55,40.44,40.53,173300.0,21.7164,21.7754,21.7164,21.7647,173300.0
2010-06-11 15:50:00,40.53,40.61,40.47,40.57,218900.0,21.7647,21.8076,21.7325,21.7862,218900.0
2010-06-14 09:30:00,41.0,41.0,40.8,40.94,94400.0,22.0171,22.0171,21.9097,21.9849,94400.0
2010-06-14 09:40:00,40.95,40.97,40.78,40.85,68900.0,21.9902,22.001,21.8989,21.9365,68900.0
2010-06-14 09:50:00,40.85,40.88,40.66,40.73,58400.0,21.9365,21.9526,21.8345,21.8721,58400.0
2010-06-14 10:00:00,40.73,40.77,40.65,40.66,71100.0,21.8721,21.8936,21.8291,21.8345,71100.0
2010-06-14 10:10:00,40.65,40.83,40.64,40.8,86700.0,21.8291,21.9258,21.8238,21.9097,86700.0
2010-06-14 10:20:00,40.8,40.84,40.67,40.7,72900.0,21.9097,21.9312,21.8399,21.856,72900.0
2010-06-14 10:30:00,40.7,40.76,40.58,40.58,204500.0,21.856,21.8882,21.7915,21.7915,204500.0
2010-06-14 10:40:00,40.58,40.61,40.51,40.6,103100.0,21.7915,21.8076,21.7539,21.8023,103100.0
2010-06-14 10:50:00,40.61,40.7,40.59,40.66,52900.0,21.8076,21.856,21.7969,21.8345,52900.0
2010-06-14 11:00:00,40.66,40.82,40.65,40.81,46600.0,21.8345,21.9204,21.8291,21.915,46600.0
2010-06-14 11:10:00,40.81,40.84,40.75,40.77,48800.0,21.915,21.9312,21.8828,21.8936,48800.0
2010-06-14 11:20:00,40.77,40.85,40.7,40.73,85100.0,21.8936,21.9365,21.856,21.8721,85100.0
2010-06-14 11:30:00,40.73,40.75,40.64,40.65,46300.0,21.8721,21.8828,21.8238,21.8291,46300.0
2010-06-14 11:40:00,40.65,40.76,40.65,40.75,27300.0,21.8291,21.8882,21.8291,21.8828,27300.0
2010-06-14 11:50:00,40.76,40.84,40.76,40.82,16800.0,21.8882,21.9312,21.8882,21.9204,16800.0
2010-06-14 12:00:00,40.81,40.84,40.79,40.8,26800.0,21.915,21.9312,21.9043,21.9097,26800.0
2010-06-14 12:10:00,40.8,40.86,40.79,40.82,19900.0,21.9097,21.9419,21.9043,21.9204,19900.0
2010-06-14 12:20:00,40.81,40.84,40.77,40.81,46500.0,21.915,21.9312,21.8936,21.915,46500.0
2010-06-14 12:30:00,40.81,40.84,40.78,40.79,34200.0,21.915,21.9312,21.8989,21.9043,34200.0
2010-06-14 12:40:00,40.79,40.83,40.76,40.76,36800.0,21.9043,21.9258,21.8882,21.8882,36800.0
2010-06-14 12:50:00,40.76,40.77,40.62,40.62,50800.0,21.8882,21.8936,21.813,21.813,50800.0
2010-06-14 13:00:00,40.63,40.7,40.58,40.66,83300.0,21.8184,21.856,21.7915,21.8345,83300.0
2010-06-14 13:10:00,40.67,40.7,40.61,40.66,37800.0,21.8399,21.856,21.8076,21.8345,37800.0
2010-06-14 13:20:00,40.67,40.75,40.66,40.71,26300.0,21.8399,21.8828,21.8345,21.8613,26300.0
2010-06-14 13:30:00,40.72,40.76,40.7,40.74,22600.0,21.8667,21.8882,21.856,21.8775,22600.0
2010-06-14 13:40:00,40.74,40.77,40.72,40.72,20300.0,21.8775,21.8936,21.8667,21.8667,20300.0
2010-06-14 13:50:00,40.72,40.72,40.65,40.65,29400.0,21.8667,21.8667,21.8291,21.8291,29400.0
2010-06-14 14:00:00,40.65,40.68,40.55,40.68,118600.0,21.8291,21.8452,21.7754,21.8452,118600.0
2010-06-14 14:10:00,40.68,40.76,40.64,40.68,54900.0,21.8452,21.8882,21.8238,21.8452,54900.0
2010-06-14 14:20:00,40.69,40.74,40.63,40.72,55100.0,21.8506,21.8775,21.8184,21.8667,55100.0
2010-06-14 14:30:00,40.72,40.72,40.59,40.63,57100.0,21.8667,21.8667,21.7969,21.8184,57100.0
2010-06-14 14:40:00,40.63,40.69,40.6,40.67,41800.0,21.8184,21.8506,21.8023,21.8399,41800.0
2010-06-14 14:50:00,40.68,40.76,40.67,40.74,39300.0,21.8452,21.8882,21.8399,21.8775,39300.0
2010-06-14 15:00:00,40.74,40.76,40.65,40.75,41000.0,21.8775,21.8882,21.8291,21.8828,41000.0
2010-06-14 15:10:00,40.75,40.77,40.71,40.74,32800.0,21.8828,21.8936,21.8613,21.8775,32800.0
2010-06-14 15:20:00,40.74,40.75,40.65,40.69,41300.0,21.8775,21.8828,21.8291,21.8506,41300.0
2010-06-14 15:30:00,40.69,40.69,40.59,40.61,64400.0,21.8506,21.8506,21.7969,21.8076,64400.0
2010-06-14 15:40:00,40.61,40.62,40.55,40.56,117200.0,21.8076,21.813,21.7754,21.7808,117200.0
2010-06-14 15:50:00,40.55,40.59,40.47,40.51,224200.0,21.7754,21.7969,21.7325,21.7539,224200.0
2010-06-15 09:30:00,40.78,40.85,40.7,40.81,85600.0,21.8989,21.9365,21.856,21.915,85600.0
2010-06-15 09:40:00,40.81,40.91,40.78,40.8,68600.0,21.915,21.9687,21.8989,21.9097,68600.0
2010-06-15 09:50:00,40.79,40.81,40.7,40.71,78000.0,21.9043,21.915,21.856,21.8613,78000.0
2010-06-15 10:00:00,40.7,40.82,40.66,40.73,44500.0,21.856,21.9204,21.8345,21.8721,44500.0
2010-06-15 10:10:00,40.71,40.77,40.67,40.77,55800.0,21.8613,21.8936,21.8399,21.8936,55800.0
2010-06-15 10:20:00,40.77,40.87,40.75,40.83,43800.0,21.8936,21.9473,21.8828,21.9258,43800.0
2010-06-15 10:30:00,40.84,40.89,40.81,40.84,41900.0,21.9312,21.958,21.915,21.9312,41900.0
2010-06-15 10:40:00,40.84,40.91,40.77,40.87,51400.0,21.9312,21.9687,21.8936,21.9473,51400.0
2010-06-15 10:50:00,40.87,40.88,40.82,40.85,40600.0,21.9473,21.9526,21.9204,21.9365,40600.0
2010-06-15 11:00:00,40.85,40.86,40.78,40.78,125400.0,21.9365,21.9419,21.8989,21.8989,125400.0
2010-06-15 11:10:00,40.79,40.86,40.78,40.85,35500.0,21.9043,21.9419,21.8989,21.9365,35500.0
2010-06-15 11:20:00,40.85,40.86,40.73,40.79,80600.0,21.9365,21.9419,21.8721,21.9043,80600.0
2010-06-15 11:30:00,40.78,40.83,40.78,40.79,38300.0,21.8989,21.9258,21.8989,21.9043,38300.0
2010-06-15 11:40:00,40.8,40.8,40.75,40.76,76800.0,21.9097,21.9097,21.8828,21.8882,76800.0
2010-06-15 11:50:00,40.76,40.82,40.75,40.79,90300.0,21.8882,21.9204,21.8828,21.9043,90300.0
2010-06-15 12:00:00,40.8,40.84,40.77,40.82,49300.0,21.9097,21.9312,21.8936,21.9204,49300.0
2010-06-15 12:10:00,40.82,40.85,40.8,40.84,45500.0,21.9204,21.9365,21.9097,21.9312,45500.0
2010-06-15 12:20:00,40.84,40.85,40.79,40.82,27200.0,21.9312,21.9365,21.9043,21.9204,27200.0
2010-06-15 12:30:00,40.82,40.83,40.79,40.81,32900.0,21.9204,21.9258,21.9043,21.915,32900.0
2010-06-15 12:40:00,40.8,40.86,40.79,40.84,19400.0,21.9097,21.9419,21.9043,21.9312,19400.0
2010-06-15 12:50:00,40.84,40.86,40.83,40.86,21400.0,21.9312,21.9419,21.9258,21.9419,21400.0
2010-06-15 13:00:00,40.86,40.87,40.8,40.81,25700.0,21.9419,21.9473,21.9097,21.915,25700.0
2010-06-15 13:10:00,40.81,40.93,40.81,40.91,58800.0,21.915,21.9795,21.915,21.9687,58800.0
2010-06-15 13:20:00,40.9,40.93,40.86,40.86,41300.0,21.9634,21.9795,21.9419,21.9419,41300.0
2010-06-15 13:30:00,40.86,40.89,40.8,40.89,51700.0,21.9419,21.958,21.9097,21.958,51700.0
2010-06-15 13:40:00,40.88,40.88,40.83,40.83,47000.0,21.9526,21.9526,21.9258,21.9258,47000.0
2010-06-15 13:50:00,40.84,40.84,40.77,40.82,47500.0,21.9312,21.9312,21.8936,21.9204,47500.0
2010-06-15 14:00:00,40.83,40.89,40.81,40.88,49000.0,21.9258,21.958,21.915,21.9526,49000.0
2010-06-15 14:10:00,40.88,40.89,40.81,40.89,54300.0,21.9526,21.958,21.915,21.958,54300.0
2010-06-15 14:20:00,40.89,40.97,40.89,40.96,55100.0,21.958,22.001,21.958,21.9956,55100.0
2010-06-15 14:30:00,40.96,40.98,40.93,40.96,62700.0,21.9956,22.0063,21.9795,21.9956,62700.0
2010-06-15 14:40:00,40.97,41.0,40.94,40.99,96100.0,22.001,22.0171,21.9849,22.0117,96100.0
2010-06-15 14:50:00,40.99,41.04,40.99,41.02,85500.0,22.0117,22.0386,22.0117,22.0278,85500.0
2010-06-15 15:00:00,41.03,41.05,40.98,41.02,84600.0,22.0332,22.0439,22.0063,22.0278,84600.0
2010-06-15 15:10:00,41.02,41.12,41.01,41.11,50100.0,22.0278,22.0815,22.0225,22.0762,50100.0
2010-06-15 15:20:00,41.1,41.15,41.07,41.14,77400.0,22.0708,22.0976,22.0547,22.0923,77400.0
2010-06-15 15:30:00,41.15,41.23,41.12,41.22,74800.0,22.0976,22.1406,22.0815,22.1352,74800.0
2010-06-15 15:40:00,41.21,41.25,41.16,41.19,236100.0,22.1299,22.1513,22.103,22.1191,236100.0
2010-06-15 15:50:00,41.2,41.32,41.19,41.29,439200.0,22.1245,22.1889,22.1191,22.1728,439200.0
2010-06-16 09:30:00,41.01,41.24,41.0,41.1,68700.0,22.0225,22.146,22.0171,22.0708,68700.0
2010-06-16 09:40:00,41.11,41.17,41.04,41.15,51400.0,22.0762,22.1084,22.0386,22.0976,51400.0
2010-06-16 09:50:00,41.14,41.24,41.12,41.22,58600.0,22.0923,22.146,22.0815,22.1352,58600.0
2010-06-16 10:00:00,41.22,41.38,41.22,41.29,97200.0,22.1352,22.2211,22.1352,22.1728,97200.0
2010-06-16 10:10:00,41.3,41.37,41.28,41.35,40300.0,22.1782,22.2158,22.1674,22.205,40300.0
2010-06-16 10:20:00,41.36,41.36,41.31,41.33,29700.0,22.2104,22.2104,22.1836,22.1943,29700.0
2010-06-16 10:30:00,41.33,41.34,41.26,41.27,47800.0,22.1943,22.1997,22.1567,22.1621,47800.0
2010-06-16 10:40:00,41.28,41.39,41.28,41.38,37100.0,22.1674,22.2265,22.1674,22.2211,37100.0
2010-06-16 10:50:00,41.38,41.5,41.36,41.5,86100.0,22.2211,22.2856,22.2104,22.2856,86100.0
2010-06-16 11:00:00,41.5,41.58,41.5,41.51,42700.0,22.2856,22.3285,22.2856,22.291,42700.0
2010-06-16 11:10:00,41.5,41.58,41.49,41.53,68800.0,22.2856,22.3285,22.2802,22.3017,68800.0
2010-06-16 11:20:00,41.53,41.54,41.43,41.44,45500.0,22.3017,22.3071,22.248,22.2534,45500.0
2010-06-16 11:30:00,41.44,41.49,41.41,41.48,28400.0,22.2534,22.2802,22.2373,22.2748,28400.0
2010-06-16 11:40:00,41.47,41.49,41.43,41.47,20500.0,22.2695,22.2802,22.248,22.2695,20500.0
2010-06-16 11:50:00,41.47,41.5,41.39,41.48,101300.0,22.2695,22.2856,22.2265,22.2748,101300.0
2010-06-16 12:00:00,41.49,41.6,41.48,41.58,47600.0,22.2802,22.3393,22.2748,22.3285,47600.0
2010-06-16 12:10:00,41.58,41.62,41.57,41.59,22500.0,22.3285,22.35,22.3232,22.3339,22500.0
2010-06-16 12:20:00,41.6,41.68,41.59,41.67,34800.0,22.3393,22.3822,22.3339,22.3769,34800.0
2010-06-16 12:30:00,41.68,41.68,41.54,41.54,21000.0,22.3822,22.3822,22.3071,22.3071,21000.0
2010-06-16 12:40:00,41.54,41.58,41.5,41.56,16100.0,22.3071,22.3285,22.2856,22.3178,16100.0
2010-06-16 12:50:00,41.56,41.62,41.56,41.62,9200.0,22.3178,22.35,22.3178,22.35,9200.0
2010-06-16 13:00:00,41.61,41.65,41.59,41.65,27500.0,22.3447,22.3661,22.3339,22.3661,27500.0
2010-06-16 13:10:00,41.65,41.66,41.6,41.61,23600.0,22.3661,22.3715,22.3393,22.3447,23600.0
2010-06-16 13:20:00,41.61,41.68,41.59,41.67,46500.0,22.3447,22.3822,22.3339,22.3769,46500.0
2010-06-16 13:30:00,41.68,41.68,41.64,41.66,14400.0,22.3822,22.3822,22.3608,22.3715,14400.0
2010-06-16 13:40:00,41.65,41.68,41.65,41.67,21700.0,22.3661,22.3822,22.3661,22.3769,21700.0
2010-06-16 13:50:00,41.68,41.74,41.67,41.73,33200.0,22.3822,22.4145,22.3769,22.4091,33200.0
2010-06-16 14:00:00,41.74,41.77,41.67,41.76,83900.0,22.4145,22.4306,22.3769,22.4252,83900.0
2010-06-16 14:10:00,41.76,41.76,41.68,41.68,36500.0,22.4252,22.4252,22.3822,22.3822,36500.0
2010-06-16 14:20:00,41.68,41.69,41.64,41.69,33300.0,22.3822,22.3876,22.3608,22.3876,33300.0
2010-06-16 14:30:00,41.68,41.71,41.6,41.64,70300.0,22.3822,22.3984,22.3393,22.3608,70300.0
2010-06-16 14:40:00,41.64,41.68,41.61,41.67,57000.0,22.3608,22.3822,22.3447,22.3769,57000.0
2010-06-16 14:50:00,41.68,41.69,41.61,41.67,42300.0,22.3822,22.3876,22.3447,22.3769,42300.0
2010-06-16 15:00:00,41.66,41.67,41.59,41.64,36500.0,22.3715,22.3769,22.3339,22.3608,36500.0
2010-06-16 15:10:00,41.63,41.64,41.55,41.56,36900.0,22.3554,22.3608,22.3124,22.3178,36900.0
2010-06-16 15:20:00,41.56,41.58,41.5,41.52,64500.0,22.3178,22.3285,22.2856,22.2963,64500.0
2010-06-16 15:30:00,41.51,41.65,41.48,41.63,63000.0,22.291,22.3661,22.2748,22.3554,63000.0
2010-06-16 15:40:00,41.62,41.64,41.54,41.64,100600.0,22.35,22.3608,22.3071,22.3608,100600.0
2010-06-16 15:50:00,41.63,41.66,41.59,41.63,178100.0,22.3554,22.3715,22.3339,22.3554,178100.0
2010-06-17 09:30:00,41.62,41.78,41.49,41.54,52400.0,22.35,22.4359,22.2802,22.3071,52400.0
2010-06-17 09:40:00,41.52,41.66,41.51,41.64,65200.0,22.2963,22.3715,22.291,22.3608,65200.0
2010-06-17 09:50:00,41.63,41.77,41.6,41.76,105800.0,22.3554,22.4306,22.3393,22.4252,105800.0
2010-06-17 10:00:00,41.75,41.75,41.52,41.57,119600.0,22.4198,22.4198,22.2963,22.3232,119600.0
2010-06-17 10:10:00,41.57,41.62,41.51,41.55,52000.0,22.3232,22.35,22.291,22.3124,52000.0
2010-06-17 10:20:00,41.54,41.68,41.54,41.67,44300.0,22.3071,22.3822,22.3071,22.3769,44300.0
2010-06-17 10:30:00,41.67,41.67,41.49,41.53,31200.0,22.3769,22.3769,22.2802,22.3017,31200.0
2010-06-17 10:40:00,41.51,41.56,41.46,41.53,40100.0,22.291,22.3178,22.2641,22.3017,40100.0
2010-06-17 10:50:00,41.52,41.55,41.48,41.5,23800.0,22.2963,22.3124,22.2748,22.2856,23800.0
2010-06-17 11:00:00,41.5,41.51,41.41,41.5,38700.0,22.2856,22.291,22.2373,22.2856,38700.0
2010-06-17 11:10:00,41.5,41.61,41.5,41.61,29900.0,22.2856,22.3447,22.2856,22.3447,29900.0
2010-06-17 11:20:00,41.6,41.67,41.6,41.64,33200.0,22.3393,22.3769,22.3393,22.3608,33200.0
2010-06-17 11:30:00,41.65,41.65,41.59,41.64,34200.0,22.3661,22.3661,22.3339,22.3608,34200.0
2010-06-17 11:40:00,41.65,41.76,41.65,41.7,27300.0,22.3661,22.4252,22.3661,22.393,27300.0
2010-06-17 11:50:00,41.7,41.75,41.68,41.74,28000.0,22.393,22.4198,22.3822,22.4145,28000.0
2010-06-17 12:00:00,41.74,41.74,41.7,41.73,13500.0,22.4145,22.4145,22.393,22.4091,13500.0
2010-06-17 12:10:00,41.73,41.77,41.71,41.74,22900.0,22.4091,22.4306,22.3984,22.4145,22900.0
2010-06-17 12:20:00,41.74,41.78,41.71,41.74,37400.0,22.4145,22.4359,22.3984,22.4145,37400.0
2010-06-17 12:30:00,41.75,41.77,41.74,41.74,16400.0,22.4198,22.4306,22.4145,22.4145,16400.0
2010-06-17 12:40:00,41.74,41.75,41.67,41.67,36600.0,22.4145,22.4198,22.3769,22.3769,36600.0
2010-06-17 12:50:00,41.67,41.7,41.65,41.7,31900.0,22.3769,22.393,22.3661,22.393,31900.0
2010-06-17 13:00:00,41.69,41.69,41.61,41.62,25500.0,22.3876,22.3876,22.3447,22.35,25500.0
2010-06-17 13:10:00,41.62,41.7,41.61,41.68,27900.0,22.35,22.393,22.3447,22.3822,27900.0
2010-06-17 13:20:00,41.67,41.7,41.63,41.66,19400.0,22.3769,22.393,22.3554,22.3715,19400.0
2010-06-17 13:30:00,41.66,41.69,41.63,41.68,20500.0,22.3715,22.3876,22.3554,22.3822,20500.0
2010-06-17 13:40:00,41.69,41.74,41.68,41.73,23600.0,22.3876,22.4145,22.3822,22.4091,23600.0
2010-06-17 13:50:00,41.73,41.84,41.72,41.84,26300.0,22.4091,22.4682,22.4037,22.4682,26300.0
2010-06-17 14:00:00,41.85,41.85,41.79,41.79,27400.0,22.4735,22.4735,22.4413,22.4413,27400.0
2010-06-17 14:10:00,41.8,41.81,41.75,41.77,41400.0,22.4467,22.4521,22.4198,22.4306,41400.0
2010-06-17 14:20:00,41.76,41.79,41.71,41.71,79300.0,22.4252,22.4413,22.3984,22.3984,79300.0
2010-06-17 14:30:00,41.71,41.75,41.65,41.69,83200.0,22.3984,22.4198,22.3661,22.3876,83200.0
2010-06-17 14:40:00,41.69,41.69,41.63,41.65,41300.0,22.3876,22.3876,22.3554,22.3661,41300.0
2010-06-17 14:50:00,41.65,41.67,41.6,41.64,68000.0,22.3661,22.3769,22.3393,22.3608,68000.0
2010-06-17 15:00:00,41.64,41.65,41.53,41.53,97500.0,22.3608,22.3661,22.3017,22.3017,97500.0
2010-06-17 15:10:00,41.53,41.58,41.49,41.56,120900.0,22.3017,22.3285,22.2802,22.3178,120900.0
2010-06-17 15:20:00,41.56,41.6,41.53,41.55,63400.0,22.3178,22.3393,22.3017,22.3124,63400.0
2010-06-17 15:30:00,41.55,41.68,41.54,41.67,83100.0,22.3124,22.3822,22.3071,22.3769,83100.0
2010-06-17 15:40:00,41.67,41.83,41.66,41.81,196500.0,22.3769,22.4628,22.3715,22.4521,196500.0
2010-06-17 15:50:00,41.82,41.9,41.79,41.85,226300.0,22.4574,22.5004,22.4413,22.4735,226300.0
2010-06-18 09:30:00,41.84,41.94,41.73,41.8,799500.0,22.4682,22.5219,22.4091,22.4467,799500.0
2010-06-18 09:40:00,41.81,41.96,41.8,41.94,43600.0,22.4521,22.5326,22.4467,22.5219,43600.0
2010-06-18 09:50:00,41.94,41.95,41.84,41.84,42800.0,22.5219,22.5272,22.4682,22.4682,42800.0
2010-06-18 10:00:00,41.85,41.9,41.81,41.84,48200.0,22.4735,22.5004,22.4521,22.4682,48200.0
2010-06-18 10:10:00,41.83,41.89,41.8,41.81,44900.0,22.4628,22.495,22.4467,22.4521,44900.0
2010-06-18 10:20:00,41.81,41.85,41.75,41.82,50000.0,22.4521,22.4735,22.4198,22.4574,50000.0
2010-06-18 10:30:00,41.81,41.89,41.79,41.81,50800.0,22.4521,22.495,22.4413,22.4521,50800.0
2010-06-18 10:40:00,41.81,41.83,41.76,41.83,25400.0,22.4521,22.4628,22.4252,22.4628,25400.0
2010-06-18 10:50:00,41.84,41.96,41.78,41.94,66500.0,22.4682,22.5326,22.4359,22.5219,66500.0
2010-06-18 11:00:00,41.96,42.0,41.92,42.0,80500.0,22.5326,22.5541,22.5111,22.5541,80500.0
2010-06-18 11:10:00,42.0,42.1,41.96,42.04,217900.0,22.5541,22.6078,22.5326,22.5756,217900.0
2010-06-18 11:20:00,42.04,42.04,41.97,41.98,49900.0,22.5756,22.5756,22.538,22.5433,49900.0
2010-06-18 11:30:00,41.98,42.03,41.95,41.99,47400.0,22.5433,22.5702,22.5272,22.5487,47400.0
2010-06-18 11:40:00,41.99,42.03,41.92,42.03,96800.0,22.5487,22.5702,22.5111,22.5702,96800.0
2010-06-18 11:50:00,42.03,42.08,41.95,41.96,45000.0,22.5702,22.597,22.5272,22.5326,45000.0
2010-06-18 12:00:00,41.97,42.03,41.97,42.01,32200.0,22.538,22.5702,22.538,22.5595,32200.0
2010-06-18 12:10:00,42.01,42.03,41.95,41.96,21600.0,22.5595,22.5702,22.5272,22.5326,21600.0
2010-06-18 12:20:00,41.97,41.97,41.91,41.95,52700.0,22.538,22.538,22.5058,22.5272,52700.0
2010-06-18 12:30:00,41.95,41.99,41.94,41.98,39600.0,22.5272,22.5487,22.5219,22.5433,39600.0
2010-06-18 12:40:00,41.98,42.0,41.94,41.95,53500.0,22.5433,22.5541,22.5219,22.5272,53500.0
2010-06-18 12:50:00,41.95,41.96,41.93,41.94,32200.0,22.5272,22.5326,22.5165,22.5219,32200.0
2010-06-18 13:00:00,41.93,41.96,41.91,41.92,45300.0,22.5165,22.5326,22.5058,22.5111,45300.0
2010-06-18 13:10:00,41.92,41.98,41.92,41.97,25500.0,22.5111,22.5433,22.5111,22.538,25500.0
2010-06-18 13:20:00,41.97,42.0,41.97,42.0,33800.0,22.538,22.5541,22.538,22.5541,33800.0
2010-06-18 13:30:00,42.0,42.05,41.99,42.05,30800.0,22.5541,22.5809,22.5487,22.5809,30800.0
2010-06-18 13:40:00,42.04,42.07,42.02,42.02,44200.0,22.5756,22.5917,22.5648,22.5648,44200.0
2010-06-18 13:50:00,42.02,42.07,42.0,42.05,37200.0,22.5648,22.5917,22.5541,22.5809,37200.0
2010-06-18 14:00:00,42.05,42.06,41.98,41.99,34600.0,22.5809,22.5863,22.5433,22.5487,34600.0
2010-06-18 14:10:00,42.0,42.06,42.0,42.01,31900.0,22.5541,22.5863,22.5541,22.5595,31900.0
2010-06-18 14:20:00,42.01,42.07,41.99,42.07,27200.0,22.5595,22.5917,22.5487,22.5917,27200.0
2010-06-18 14:30:00,42.07,42.1,42.04,42.1,89500.0,22.5917,22.6078,22.5756,22.6078,89500.0
2010-06-18 14:40:00,42.09,42.11,42.07,42.08,46500.0,22.6024,22.6132,22.5917,22.597,46500.0
2010-06-18 14:50:00,42.08,42.12,42.08,42.11,29300.0,22.597,22.6185,22.597,22.6132,29300.0
2010-06-18 15:00:00,42.1,42.1,42.0,42.03,55500.0,22.6078,22.6078,22.5541,22.5702,55500.0
2010-06-18 15:10:00,42.02,42.08,42.0,42.01,60400.0,22.5648,22.597,22.5541,22.5595,60400.0
2010-06-18 15:20:00,42.0,42.04,42.0,42.0,42700.0,22.5541,22.5756,22.5541,22.5541,42700.0
2010-06-18 15:30:00,42.01,42.05,41.98,42.02,51800.0,22.5595,22.5809,22.5433,22.5648,51800.0
2010-06-18 15:40:00,42.02,42.06,42.0,42.0,124100.0,22.5648,22.5863,22.5541,22.5541,124100.0
2010-06-18 15:50:00,42.0,42.04,41.99,42.01,217100.0,22.5541,22.5756,22.5487,22.5595,217100.0
2010-06-21 09:30:00,42.41,42.48,42.31,42.41,111400.0,22.7743,22.8118,22.7206,22.7743,111400.0
2010-06-21 09:40:00,42.4,42.45,42.3,42.44,68700.0,22.7689,22.7957,22.7152,22.7904,68700.0
2010-06-21 09:50:00,42.42,42.48,42.36,42.47,89000.0,22.7796,22.8118,22.7474,22.8065,89000.0
2010-06-21 10:00:00,42.47,42.53,42.38,42.43,99000.0,22.8065,22.8387,22.7581,22.785,99000.0
2010-06-21 10:10:00,42.43,42.43,42.32,42.32,54200.0,22.785,22.785,22.7259,22.7259,54200.0
2010-06-21 10:20:00,42.32,42.39,42.32,42.36,41200.0,22.7259,22.7635,22.7259,22.7474,41200.0
2010-06-21 10:30:00,42.35,42.44,42.34,42.42,42800.0,22.742,22.7904,22.7367,22.7796,42800.0
2010-06-21 10:40:00,42.42,42.44,42.38,42.41,51000.0,22.7796,22.7904,22.7581,22.7743,51000.0
2010-06-21 10:50:00,42.41,42.41,42.3,42.34,65900.0,22.7743,22.7743,22.7152,22.7367,65900.0
2010-06-21 11:00:00,42.33,42.39,42.33,42.37,41900.0,22.7313,22.7635,22.7313,22.7528,41900.0
2010-06-21 11:10:00,42.37,42.39,42.34,42.36,29400.0,22.7528,22.7635,22.7367,22.7474,29400.0
2010-06-21 11:20:00,42.36,42.37,42.3,42.34,44000.0,22.7474,22.7528,22.7152,22.7367,44000.0
2010-06-21 11:30:00,42.34,42.39,42.34,42.35,25400.0,22.7367,22.7635,22.7367,22.742,25400.0
2010-06-21 11:40:00,42.35,42.35,42.29,42.32,27300.0,22.742,22.742,22.7098,22.7259,27300.0
2010-06-21 11:50:00,42.32,42.35,42.3,42.32,34200.0,22.7259,22.742,22.7152,22.7259,34200.0
2010-06-21 12:00:00,42.32,42.36,42.25,42.27,42800.0,22.7259,22.7474,22.6883,22.6991,42800.0
2010-06-21 12:10:00,42.27,42.27,42.23,42.23,19400.0,22.6991,22.6991,22.6776,22.6776,19400.0
2010-06-21 12:20:00,42.23,42.25,42.22,42.22,25100.0,22.6776,22.6883,22.6722,22.6722,25100.0
2010-06-21 12:30:00,42.23,42.25,42.21,42.23,24700.0,22.6776,22.6883,22.6669,22.6776,24700.0
2010-06-21 12:40:00,42.24,42.25,42.15,42.19,46500.0,22.683,22.6883,22.6346,22.6561,46500.0
2010-06-21 12:50:00,42.19,42.2,42.1,42.12,56400.0,22.6561,22.6615,22.6078,22.6185,56400.0
2010-06-21 13:00:00,42.11,42.16,42.09,42.16,38300.0,22.6132,22.64,22.6024,22.64,38300.0
2010-06-21 13:10:00,42.15,42.19,42.12,42.13,27200.0,22.6346,22.6561,22.6185,22.6239,27200.0
2010-06-21 13:20:00,42.12,42.18,42.12,42.15,31600.0,22.6185,22.6507,22.6185,22.6346,31600.0
2010-06-21 13:30:00,42.15,42.15,42.02,42.03,37000.0,22.6346,22.6346,22.5648,22.5702,37000.0
2010-06-21 13:40:00,42.04,42.05,41.99,42.02,42600.0,22.5756,22.5809,22.5487,22.5648,42600.0
2010-06-21 13:50:00,42.02,42.04,41.99,41.99,49400.0,22.5648,22.5756,22.5487,22.5487,49400.0
2010-06-21 14:00:00,42.0,42.09,41.97,42.04,50900.0,22.5541,22.6024,22.538,22.5756,50900.0
2010-06-21 14:10:00,42.04,42.04,41.98,41.99,147900.0,22.5756,22.5756,22.5433,22.5487,147900.0
2010-06-21 14:20:00,41.99,42.02,41.97,42.0,59800.0,22.5487,22.5648,22.538,22.5541,59800.0
2010-06-21 14:30:00,42.01,42.07,41.98,42.04,51800.0,22.5595,22.5917,22.5433,22.5756,51800.0
2010-06-21 14:40:00,42.05,42.06,42.01,42.02,50600.0,22.5809,22.5863,22.5595,22.5648,50600.0
2010-06-21 14:50:00,42.03,42.03,41.95,41.95,55600.0,22.5702,22.5702,22.5272,22.5272,55600.0
2010-06-21 15:00:00,41.95,41.96,41.81,41.83,80900.0,22.5272,22.5326,22.4521,22.4628,80900.0
2010-06-21 15:10:00,41.83,41.85,41.69,41.69,62200.0,22.4628,22.4735,22.3876,22.3876,62200.0
2010-06-21 15:20:00,41.69,41.74,41.65,41.68,74600.0,22.3876,22.4145,22.3661,22.3822,74600.0
2010-06-21 15:30:00,41.68,41.79,41.66,41.78,66300.0,22.3822,22.4413,22.3715,22.4359,66300.0
2010-06-21 15:40:00,41.78,41.81,41.65,41.78,176300.0,22.4359,22.4521,22.3661,22.4359,176300.0
2010-06-21 15:50:00,41.78,41.84,41.73,41.81,274500.0,22.4359,22.4682,22.4091,22.4521,274500.0
2010-06-22 09:30:00,41.95,41.99,41.78,41.81,127900.0,22.5272,22.5487,22.4359,22.4521,127900.0
2010-06-22 09:40:00,41.81,41.85,41.75,41.8,67900.0,22.4521,22.4735,22.4198,22.4467,67900.0
2010-06-22 09:50:00,41.83,41.91,41.83,41.83,49400.0,22.4628,22.5058,22.4628,22.4628,49400.0
2010-06-22 10:00:00,41.83,41.85,41.74,41.76,83100.0,22.4628,22.4735,22.4145,22.4252,83100.0
2010-06-22 10:10:00,41.76,41.79,41.67,41.69,89700.0,22.4252,22.4413,22.3769,22.3876,89700.0
2010-06-22 10:20:00,41.69,41.71,41.63,41.69,44800.0,22.3876,22.3984,22.3554,22.3876,44800.0
2010-06-22 10:30:00,41.69,41.7,41.62,41.67,69700.0,22.3876,22.393,22.35,22.3769,69700.0
2010-06-22 10:40:00,41.66,41.74,41.66,41.68,57800.0,22.3715,22.4145,22.3715,22.3822,57800.0
2010-06-22 10:50:00,41.68,41.75,41.68,41.71,47700.0,22.3822,22.4198,22.3822,22.3984,47700.0
2010-06-22 11:00:00,41.71,41.73,41.61,41.61,44400.0,22.3984,22.4091,22.3447,22.3447,44400.0
2010-06-22 11:10:00,41.62,41.64,41.57,41.61,47000.0,22.35,22.3608,22.3232,22.3447,47000.0
2010-06-22 11:20:00,41.6,41.68,41.57,41.63,48600.0,22.3393,22.3822,22.3232,22.3554,48600.0
2010-06-22 11:30:00,41.64,41.76,41.62,41.72,49400.0,22.3608,22.4252,22.35,22.4037,49400.0
2010-06-22 11:40:00,41.72,41.72,41.66,41.71,53400.0,22.4037,22.4037,22.3715,22.3984,53400.0
2010-06-22 11:50:00,41.7,41.73,41.63,41.63,30200.0,22.393,22.4091,22.3554,22.3554,30200.0
2010-06-22 12:00:00,41.63,41.66,41.61,41.63,29500.0,22.3554,22.3715,22.3447,22.3554,29500.0
2010-06-22 12:10:00,41.64,41.71,41.64,41.69,39600.0,22.3608,22.3984,22.3608,22.3876,39600.0
2010-06-22 12:20:00,41.7,41.74,41.67,41.72,31300.0,22.393,22.4145,22.3769,22.4037,31300.0
2010-06-22 12:30:00,41.72,41.73,41.66,41.69,35400.0,22.4037,22.4091,22.3715,22.3876,35400.0
2010-06-22 12:40:00,41.68,41.72,41.67,41.71,17100.0,22.3822,22.4037,22.3769,22.3984,17100.0
2010-06-22 12:50:00,41.71,41.72,41.68,41.69,23800.0,22.3984,22.4037,22.3822,22.3876,23800.0
2010-06-22 13:00:00,41.69,41.7,41.64,41.65,45800.0,22.3876,22.393,22.3608,22.3661,45800.0
2010-06-22 13:10:00,41.65,41.66,41.6,41.62,39800.0,22.3661,22.3715,22.3393,22.35,39800.0
2010-06-22 13:20:00,41.63,41.65,41.55,41.55,30200.0,22.3554,22.3661,22.3124,22.3124,30200.0
2010-06-22 13:30:00,41.55,41.57,41.52,41.54,43800.0,22.3124,22.3232,22.2963,22.3071,43800.0
2010-06-22 13:40:00,41.54,41.61,41.52,41.6,51500.0,22.3071,22.3447,22.2963,22.3393,51500.0
2010-06-22 13:50:00,41.6,41.6,41.53,41.53,28000.0,22.3393,22.3393,22.3017,22.3017,28000.0
2010-06-22 14:00:00,41.53,41.53,41.35,41.37,141900.0,22.3017,22.3017,22.205,22.2158,141900.0
2010-06-22 14:10:00,41.37,41.41,41.34,41.37,57200.0,22.2158,22.2373,22.1997,22.2158,57200.0
2010-06-22 14:20:00,41.37,41.37,41.23,41.25,119700.0,22.2158,22.2158,22.1406,22.1513,119700.0
2010-06-22 14:30:00,41.25,41.31,41.24,41.25,51200.0,22.1513,22.1836,22.146,22.1513,51200.0
2010-06-22 14:40:00,41.23,41.26,41.01,41.03,107800.0,22.1406,22.1567,22.0225,22.0332,107800.0
2010-06-22 14:50:00,41.03,41.06,40.91,40.95,160900.0,22.0332,22.0493,21.9687,21.9902,160900.0
2010-06-22 15:00:00,40.95,41.13,40.95,41.01,90400.0,21.9902,22.0869,21.9902,22.0225,90400.0
2010-06-22 15:10:00,41.01,41.1,41.0,41.09,73800.0,22.0225,22.0708,22.0171,22.0654,73800.0
2010-06-22 15:20:00,41.1,41.1,40.88,40.91,105200.0,22.0708,22.0708,21.9526,21.9687,105200.0
2010-06-22 15:30:00,40.9,40.96,40.84,40.96,157900.0,21.9634,21.9956,21.9312,21.9956,157900.0
2010-06-22 15:40:00,40.95,41.03,40.87,40.9,356100.0,21.9902,22.0332,21.9473,21.9634,356100.0
2010-06-22 15:50:00,40.89,40.91,40.7,40.84,743900.0,21.958,21.9687,21.856,21.9312,743900.0
2010-06-23 09:30:00,40.69,40.74,40.38,40.58,130200.0,21.8506,21.8775,21.6841,21.7915,130200.0
2010-06-23 09:40:00,40.58,40.6,40.45,40.46,132400.0,21.7915,21.8023,21.7217,21.7271,132400.0
2010-06-23 09:50:00,40.47,40.49,40.3,40.32,100800.0,21.7325,21.7432,21.6412,21.6519,100800.0
2010-06-23 10:00:00,40.31,40.31,39.94,40.0,234600.0,21.6465,21.6465,21.4479,21.4801,234600.0
2010-06-23 10:10:00,40.0,40.41,39.99,40.41,125900.0,21.4801,21.7002,21.4747,21.7002,125900.0
2010-06-23 10:20:00,40.41,40.46,40.36,40.39,80400.0,21.7002,21.7271,21.6734,21.6895,80400.0
2010-06-23 10:30:00,40.39,40.41,40.29,40.35,108000.0,21.6895,21.7002,21.6358,21.668,108000.0
2010-06-23 10:40:00,40.35,40.36,40.26,40.27,53900.0,21.668,21.6734,21.6197,21.6251,53900.0
2010-06-23 10:50:00,40.27,40.32,40.21,40.22,86100.0,21.6251,21.6519,21.5928,21.5982,86100.0
2010-06-23 11:00:00,40.21,40.25,40.21,40.23,47400.0,21.5928,21.6143,21.5928,21.6036,47400.0
2010-06-23 11:10:00,40.23,40.28,40.2,40.28,40100.0,21.6036,21.6304,21.5875,21.6304,40100.0
2010-06-23 11:20:00,40.29,40.3,40.21,40.21,71200.0,21.6358,21.6412,21.5928,21.5928,71200.0
2010-06-23 11:30:00,40.21,40.28,40.21,40.27,99000.0,21.5928,21.6304,21.5928,21.6251,99000.0
2010-06-23 11:40:00,40.27,40.31,40.25,40.27,54700.0,21.6251,21.6465,21.6143,21.6251,54700.0
2010-06-23 11:50:00,40.27,40.31,40.21,40.21,73200.0,21.6251,21.6465,21.5928,21.5928,73200.0
2010-06-23 12:00:00,40.21,40.24,40.2,40.22,30900.0,21.5928,21.609,21.5875,21.5982,30900.0
2010-06-23 12:10:00,40.22,40.23,40.2,40.2,22500.0,21.5982,21.6036,21.5875,21.5875,22500.0
2010-06-23 12:20:00,40.2,40.3,40.2,40.3,37500.0,21.5875,21.6412,21.5875,21.6412,37500.0
2010-06-23 12:30:00,40.29,40.3,40.27,40.28,35300.0,21.6358,21.6412,21.6251,21.6304,35300.0
2010-06-23 12:40:00,40.28,40.34,40.28,40.33,19400.0,21.6304,21.6627,21.6304,21.6573,19400.0
2010-06-23 12:50:00,40.33,40.35,40.29,40.3,53700.0,21.6573,21.668,21.6358,21.6412,53700.0
2010-06-23 13:00:00,40.3,40.32,40.23,40.3,58600.0,21.6412,21.6519,21.6036,21.6412,58600.0
2010-06-23 13:10:00,40.29,40.33,40.29,40.29,38500.0,21.6358,21.6573,21.6358,21.6358,38500.0
2010-06-23 13:20:00,40.29,40.32,40.29,40.32,18700.0,21.6358,21.6519,21.6358,21.6519,18700.0
2010-06-23 13:30:00,40.32,40.35,40.3,40.3,36100.0,21.6519,21.668,21.6412,21.6412,36100.0
2010-06-23 13:40:00,40.3,40.31,40.24,40.27,24300.0,21.6412,21.6465,21.609,21.6251,24300.0
2010-06-23 13:50:00,40.27,40.28,40.23,40.26,79800.0,21.6251,21.6304,21.6036,21.6197,79800.0
2010-06-23 14:00:00,40.26,40.3,40.25,40.25,60600.0,21.6197,21.6412,21.6143,21.6143,60600.0
2010-06-23 14:10:00,40.25,40.27,40.09,40.23,59200.0,21.6143,21.6251,21.5284,21.6036,59200.0
2010-06-23 14:20:00,40.23,40.3,40.16,40.3,63100.0,21.6036,21.6412,21.566,21.6412,63100.0
2010-06-23 14:30:00,40.3,40.4,40.3,40.38,230000.0,21.6412,21.6949,21.6412,21.6841,230000.0
2010-06-23 14:40:00,40.38,40.38,40.24,40.25,73200.0,21.6841,21.6841,21.609,21.6143,73200.0
2010-06-23 14:50:00,40.24,40.28,40.16,40.22,83200.0,21.609,21.6304,21.566,21.5982,83200.0
2010-06-23 15:00:00,40.22,40.28,40.18,40.19,145400.0,21.5982,21.6304,21.5767,21.5821,145400.0
2010-06-23 15:10:00,40.2,40.31,40.19,40.28,102900.0,21.5875,21.6465,21.5821,21.6304,102900.0
2010-06-23 15:20:00,40.28,40.38,40.23,40.36,101600.0,21.6304,21.6841,21.6036,21.6734,101600.0
2010-06-23 15:30:00,40.36,40.36,40.2,40.29,109000.0,21.6734,21.6734,21.5875,21.6358,109000.0
2010-06-23 15:40:00,40.28,40.31,40.22,40.29,117600.0,21.6304,21.6465,21.5982,21.6358,117600.0
2010-06-23 15:50:00,40.29,40.31,40.23,40.26,243500.0,21.6358,21.6465,21.6036,21.6197,243500.0
2010-06-24 09:30:00,40.25,40.58,40.11,40.43,78600.0,21.6143,21.7915,21.5391,21.711,78600.0
2010-06-24 09:40:00,40.47,40.54,40.32,40.49,53500.0,21.7325,21.7701,21.6519,21.7432,53500.0
2010-06-24 09:50:00,40.49,40.5,40.41,40.44,43500.0,21.7432,21.7486,21.7002,21.7164,43500.0
2010-06-24 10:00:00,40.44,40.58,40.44,40.56,43100.0,21.7164,21.7915,21.7164,21.7808,43100.0
2010-06-24 10:10:00,40.55,40.62,40.55,40.61,58000.0,21.7754,21.813,21.7754,21.8076,58000.0
2010-06-24 10:20:00,40.62,40.68,40.59,40.66,35700.0,21.813,21.8452,21.7969,21.8345,35700.0
2010-06-24 10:30:00,40.67,40.71,40.56,40.61,42400.0,21.8399,21.8613,21.7808,21.8076,42400.0
2010-06-24 10:40:00,40.6,40.61,40.39,40.47,48100.0,21.8023,21.8076,21.6895,21.7325,48100.0
2010-06-24 10:50:00,40.47,40.47,40.3,40.35,37600.0,21.7325,21.7325,21.6412,21.668,37600.0
2010-06-24 11:00:00,40.34,40.34,40.2,40.24,61800.0,21.6627,21.6627,21.5875,21.609,61800.0
2010-06-24 11:10:00,40.24,40.29,40.21,40.28,46200.0,21.609,21.6358,21.5928,21.6304,46200.0
2010-06-24 11:20:00,40.29,40.41,40.27,40.33,30400.0,21.6358,21.7002,21.6251,21.6573,30400.0
2010-06-24 11:30:00,40.32,40.32,40.24,40.3,89300.0,21.6519,21.6519,21.609,21.6412,89300.0
2010-06-24 11:40:00,40.3,40.37,40.29,40.36,42100.0,21.6412,21.6788,21.6358,21.6734,42100.0
2010-06-24 11:50:00,40.36,40.41,40.33,40.39,33000.0,21.6734,21.7002,21.6573,21.6895,33000.0
2010-06-24 12:00:00,40.4,40.46,40.39,40.41,50800.0,21.6949,21.7271,21.6895,21.7002,50800.0
2010-06-24 12:10:00,40.42,40.43,40.39,40.4,35300.0,21.7056,21.711,21.6895,21.6949,35300.0
2010-06-24 12:20:00,40.4,40.42,40.31,40.35,32300.0,21.6949,21.7056,21.6465,21.668,32300.0
2010-06-24 12:30:00,40.34,40.37,40.3,40.34,36400.0,21.6627,21.6788,21.6412,21.6627,36400.0
2010-06-24 12:40:00,40.33,40.41,40.32,40.4,32100.0,21.6573,21.7002,21.6519,21.6949,32100.0
2010-06-24 12:50:00,40.42,40.54,40.42,40.51,28000.0,21.7056,21.7701,21.7056,21.7539,28000.0
2010-06-24 13:00:00,40.5,40.55,40.46,40.48,28600.0,21.7486,21.7754,21.7271,21.7378,28600.0
2010-06-24 13:10:00,40.48,40.54,40.47,40.54,26900.0,21.7378,21.7701,21.7325,21.7701,26900.0
2010-06-24 13:20:00,40.53,40.56,40.51,40.53,25300.0,21.7647,21.7808,21.7539,21.7647,25300.0
2010-06-24 13:30:00,40.53,40.6,40.51,40.57,27300.0,21.7647,21.8023,21.7539,21.7862,27300.0
2010-06-24 13:40:00,40.56,40.62,40.54,40.61,39800.0,21.7808,21.813,21.7701,21.8076,39800.0
2010-06-24 13:50:00,40.6,40.62,40.56,40.59,60800.0,21.8023,21.813,21.7808,21.7969,60800.0
2010-06-24 14:00:00,40.58,40.6,40.55,40.57,44700.0,21.7915,21.8023,21.7754,21.7862,44700.0
2010-06-24 14:10:00,40.58,40.58,40.51,40.54,65000.0,21.7915,21.7915,21.7539,21.7701,65000.0
2010-06-24 14:20:00,40.54,40.59,40.53,40.54,25400.0,21.7701,21.7969,21.7647,21.7701,25400.0
2010-06-24 14:30:00,40.54,40.54,40.4,40.42,45900.0,21.7701,21.7701,21.6949,21.7056,45900.0
2010-06-24 14:40:00,40.42,40.45,40.36,40.36,35300.0,21.7056,21.7217,21.6734,21.6734,35300.0
2010-06-24 14:50:00,40.37,40.37,40.29,40.35,99800.0,21.6788,21.6788,21.6358,21.668,99800.0
2010-06-24 15:00:00,40.36,40.39,40.3,40.3,75000.0,21.6734,21.6895,21.6412,21.6412,75000.0
2010-06-24 15:10:00,40.3,40.32,40.15,40.18,104600.0,21.6412,21.6519,21.5606,21.5767,104600.0
2010-06-24 15:20:00,40.19,40.33,40.15,40.29,75100.0,21.5821,21.6573,21.5606,21.6358,75100.0
2010-06-24 15:30:00,40.29,40.3,40.21,40.24,60600.0,21.6358,21.6412,21.5928,21.609,60600.0
2010-06-24 15:40:00,40.24,40.27,40.19,40.25,142700.0,21.609,21.6251,21.5821,21.6143,142700.0
2010-06-24 15:50:00,40.23,40.27,40.08,40.16,215600.0,21.6036,21.6251,21.523,21.566,215600.0
2010-06-25 09:30:00,40.17,40.22,39.94,40.05,82400.0,21.5714,21.5982,21.4479,21.5069,82400.0
2010-06-25 09:40:00,40.04,40.08,39.93,39.97,94900.0,21.5016,21.523,21.4425,21.464,94900.0
2010-06-25 09:50:00,39.98,40.11,39.87,39.98,73500.0,21.4693,21.5391,21.4103,21.4693,73500.0
2010-06-25 10:00:00,39.98,40.14,39.98,40.06,53700.0,21.4693,21.5553,21.4693,21.5123,53700.0
2010-06-25 10:10:00,40.07,40.1,40.0,40.0,36100.0,21.5177,21.5338,21.4801,21.4801,36100.0
2010-06-25 10:20:00,40.0,40.04,39.89,39.95,44100.0,21.4801,21.5016,21.421,21.4532,44100.0
2010-06-25 10:30:00,39.96,40.01,39.93,39.99,49400.0,21.4586,21.4854,21.4425,21.4747,49400.0
2010-06-25 10:40:00,40.0,40.06,39.97,40.04,43200.0,21.4801,21.5123,21.464,21.5016,43200.0
2010-06-25 10:50:00,40.03,40.06,39.92,39.98,68000.0,21.4962,21.5123,21.4371,21.4693,68000.0
2010-06-25 11:00:00,39.98,40.05,39.96,39.99,47000.0,21.4693,21.5069,21.4586,21.4747,47000.0
2010-06-25 11:10:00,39.99,39.99,39.91,39.93,42100.0,21.4747,21.4747,21.4317,21.4425,42100.0
2010-06-25 11:20:00,39.94,39.99,39.86,39.98,46400.0,21.4479,21.4747,21.4049,21.4693,46400.0
2010-06-25 11:30:00,39.99,40.04,39.97,39.99,43300.0,21.4747,21.5016,21.464,21.4747,43300.0
2010-06-25 11:40:00,39.99,40.09,39.95,40.09,43000.0,21.4747,21.5284,21.4532,21.5284,43000.0
2010-06-25 11:50:00,40.09,40.12,40.08,40.09,45000.0,21.5284,21.5445,21.523,21.5284,45000.0
2010-06-25 12:00:00,40.09,40.2,40.07,40.19,47700.0,21.5284,21.5875,21.5177,21.5821,47700.0
2010-06-25 12:10:00,40.18,40.19,40.08,40.12,33000.0,21.5767,21.5821,21.523,21.5445,33000.0
2010-06-25 12:20:00,40.12,40.19,40.1,40.17,44300.0,21.5445,21.5821,21.5338,21.5714,44300.0
2010-06-25 12:30:00,40.17,40.2,40.13,40.15,54400.0,21.5714,21.5875,21.5499,21.5606,54400.0
2010-06-25 12:40:00,40.15,40.2,40.14,40.15,28100.0,21.5606,21.5875,21.5553,21.5606,28100.0
2010-06-25 12:50:00,40.15,40.15,40.01,40.01,48300.0,21.5606,21.5606,21.4854,21.4854,48300.0
2010-06-25 13:00:00,40.01,40.17,40.0,40.17,32600.0,21.4854,21.5714,21.4801,21.5714,32600.0
2010-06-25 13:10:00,40.17,40.18,40.1,40.12,48800.0,21.5714,21.5767,21.5338,21.5445,48800.0
2010-06-25 13:20:00,40.13,40.27,40.13,40.27,19300.0,21.5499,21.6251,21.5499,21.6251,19300.0
2010-06-25 13:30:00,40.27,40.37,40.26,40.28,34900.0,21.6251,21.6788,21.6197,21.6304,34900.0
2010-06-25 13:40:00,40.28,40.28,40.13,40.14,27000.0,21.6304,21.6304,21.5499,21.5553,27000.0
2010-06-25 13:50:00,40.14,40.23,40.13,40.23,25800.0,21.5553,21.6036,21.5499,21.6036,25800.0
2010-06-25 14:00:00,40.23,40.25,40.14,40.14,36400.0,21.6036,21.6143,21.5553,21.5553,36400.0
2010-06-25 14:10:00,40.15,40.27,40.15,40.26,29700.0,21.5606,21.6251,21.5606,21.6197,29700.0
2010-06-25 14:20:00,40.26,40.29,40.18,40.23,39500.0,21.6197,21.6358,21.5767,21.6036,39500.0
2010-06-25 14:30:00,40.23,40.23,40.12,40.21,39700.0,21.6036,21.6036,21.5445,21.5928,39700.0
2010-06-25 14:40:00,40.22,40.3,40.22,40.24,41700.0,21.5982,21.6412,21.5982,21.609,41700.0
2010-06-25 14:50:00,40.24,40.28,40.21,40.28,61100.0,21.609,21.6304,21.5928,21.6304,61100.0
2010-06-25 15:00:00,40.27,40.27,40.16,40.19,78700.0,21.6251,21.6251,21.566,21.5821,78700.0
2010-06-25 15:10:00,40.19,40.22,40.08,40.12,55700.0,21.5821,21.5982,21.523,21.5445,55700.0
2010-06-25 15:20:00,40.12,40.19,40.11,40.15,37800.0,21.5445,21.5821,21.5391,21.5606,37800.0
2010-06-25 15:30:00,40.16,40.28,40.14,40.28,79200.0,21.566,21.6304,21.5553,21.6304,79200.0
2010-06-25 15:40:00,40.29,40.3,40.06,40.1,227500.0,21.6358,21.6412,21.5123,21.5338,227500.0
2010-06-25 15:50:00,40.11,40.22,40.02,40.18,287700.0,21.5391,21.5982,21.4908,21.5767,287700.0
2010-06-28 09:30:00,40.25,40.33,40.19,40.23,46100.0,21.6143,21.6573,21.5821,21.6036,46100.0
2010-06-28 09:40:00,40.23,40.23,40.1,40.12,60900.0,21.6036,21.6036,21.5338,21.5445,60900.0
2010-06-28 09:50:00,40.12,40.14,39.99,40.06,47700.0,21.5445,21.5553,21.4747,21.5123,47700.0
2010-06-28 10:00:00,40.07,40.2,40.07,40.17,40000.0,21.5177,21.5875,21.5177,21.5714,40000.0
2010-06-28 10:10:00,40.18,40.31,40.16,40.24,51600.0,21.5767,21.6465,21.566,21.609,51600.0
2010-06-28 10:20:00,40.23,40.28,40.2,40.23,41700.0,21.6036,21.6304,21.5875,21.6036,41700.0
2010-06-28 10:30:00,40.25,40.31,40.23,40.3,42600.0,21.6143,21.6465,21.6036,21.6412,42600.0
2010-06-28 10:40:00,40.31,40.38,40.28,40.36,53000.0,21.6465,21.6841,21.6304,21.6734,53000.0
2010-06-28 10:50:00,40.35,40.36,40.29,40.31,43800.0,21.668,21.6734,21.6358,21.6465,43800.0
2010-06-28 11:00:00,40.31,40.36,40.29,40.35,335800.0,21.6465,21.6734,21.6358,21.668,335800.0
2010-06-28 11:10:00,40.35,40.36,40.3,40.3,118400.0,21.668,21.6734,21.6412,21.6412,118400.0
2010-06-28 11:20:00,40.3,40.32,40.2,40.25,225500.0,21.6412,21.6519,21.5875,21.6143,225500.0
2010-06-28 11:30:00,40.25,40.25,40.12,40.21,198100.0,21.6143,21.6143,21.5445,21.5928,198100.0
2010-06-28 11:40:00,40.2,40.24,40.15,40.21,266600.0,21.5875,21.609,21.5606,21.5928,266600.0
2010-06-28 11:50:00,40.23,40.24,40.19,40.2,94600.0,21.6036,21.609,21.5821,21.5875,94600.0
2010-06-28 12:00:00,40.2,40.39,40.2,40.39,56700.0,21.5875,21.6895,21.5875,21.6895,56700.0
2010-06-28 12:10:00,40.38,40.42,40.36,40.41,76100.0,21.6841,21.7056,21.6734,21.7002,76100.0
2010-06-28 12:20:00,40.41,40.51,40.41,40.51,29000.0,21.7002,21.7539,21.7002,21.7539,29000.0
2010-06-28 12:30:00,40.51,40.56,40.51,40.55,45400.0,21.7539,21.7808,21.7539,21.7754,45400.0
2010-06-28 12:40:00,40.55,40.56,40.45,40.55,56400.0,21.7754,21.7808,21.7217,21.7754,56400.0
2010-06-28 12:50:00,40.54,40.61,40.53,40.56,58800.0,21.7701,21.8076,21.7647,21.7808,58800.0
2010-06-28 13:00:00,40.56,40.56,40.45,40.51,44600.0,21.7808,21.7808,21.7217,21.7539,44600.0
2010-06-28 13:10:00,40.5,40.51,40.48,40.5,36900.0,21.7486,21.7539,21.7378,21.7486,36900.0
2010-06-28 13:20:00,40.51,40.54,40.5,40.52,46700.0,21.7539,21.7701,21.7486,21.7593,46700.0
2010-06-28 13:30:00,40.51,40.55,40.5,40.55,46200.0,21.7539,21.7754,21.7486,21.7754,46200.0
2010-06-28 13:40:00,40.55,40.58,40.52,40.58,40100.0,21.7754,21.7915,21.7593,21.7915,40100.0
2010-06-28 13:50:00,40.58,40.61,40.56,40.56,45800.0,21.7915,21.8076,21.7808,21.7808,45800.0
2010-06-28 14:00:00,40.56,40.62,40.55,40.62,58200.0,21.7808,21.813,21.7754,21.813,58200.0
2010-06-28 14:10:00,40.62,40.67,40.61,40.65,56400.0,21.813,21.8399,21.8076,21.8291,56400.0
2010-06-28 14:20:00,40.65,40.67,40.62,40.62,61900.0,21.8291,21.8399,21.813,21.813,61900.0
2010-06-28 14:30:00,40.59,40.62,40.55,40.57,98100.0,21.7969,21.813,21.7754,21.7862,98100.0
2010-06-28 14:40:00,40.58,40.64,40.58,40.62,52300.0,21.7915,21.8238,21.7915,21.813,52300.0
2010-06-28 14:50:00,40.63,40.64,40.59,40.64,53000.0,21.8184,21.8238,21.7969,21.8238,53000.0
2010-06-28 15:00:00,40.64,40.7,40.62,40.67,87000.0,21.8238,21.856,21.813,21.8399,87000.0
2010-06-28 15:10:00,40.68,40.75,40.68,40.7,110000.0,21.8452,21.8828,21.8452,21.856,110000.0
2010-06-28 15:20:00,40.7,40.71,40.61,40.61,84300.0,21.856,21.8613,21.8076,21.8076,84300.0
2010-06-28 15:30:00,40.61,40.67,40.6,40.67,113500.0,21.8076,21.8399,21.8023,21.8399,113500.0
2010-06-28 15:40:00,40.66,40.7,40.64,40.7,80700.0,21.8345,21.856,21.8238,21.856,80700.0
2010-06-28 15:50:00,40.69,40.7,40.57,40.57,219100.0,21.8506,21.856,21.7862,21.7862,219100.0
2010-06-29 09:30:00,40.23,40.25,39.98,40.03,86200.0,21.6036,21.6143,21.4693,21.4962,86200.0
2010-06-29 09:40:00,40.03,40.03,39.83,39.9,95500.0,21.4962,21.4962,21.3888,21.4264,95500.0
2010-06-29 09:50:00,39.87,39.92,39.84,39.88,89700.0,21.4103,21.4371,21.3942,21.4156,89700.0
2010-06-29 10:00:00,39.88,39.88,39.57,39.64,171900.0,21.4156,21.4156,21.2492,21.2868,171900.0
2010-06-29 10:10:00,39.66,39.82,39.6,39.62,104700.0,21.2975,21.3834,21.2653,21.276,104700.0
2010-06-29 10:20:00,39.61,39.62,39.36,39.37,164500.0,21.2706,21.276,21.1364,21.1418,164500.0
2010-06-29 10:30:00,39.37,39.53,39.37,39.45,161600.0,21.1418,21.2277,21.1418,21.1847,161600.0
2010-06-29 10:40:00,39.45,39.46,39.35,39.37,111200.0,21.1847,21.1901,21.131,21.1418,111200.0
2010-06-29 10:50:00,39.37,39.44,39.31,39.43,65000.0,21.1418,21.1794,21.1095,21.174,65000.0
2010-06-29 11:00:00,39.43,39.53,39.42,39.52,86900.0,21.174,21.2277,21.1686,21.2223,86900.0
2010-06-29 11:10:00,39.52,39.6,39.5,39.58,174700.0,21.2223,21.2653,21.2116,21.2545,174700.0
2010-06-29 11:20:00,39.59,39.63,39.53,39.57,67500.0,21.2599,21.2814,21.2277,21.2492,67500.0
2010-06-29 11:30:00,39.57,39.72,39.56,39.71,40300.0,21.2492,21.3297,21.2438,21.3243,40300.0
2010-06-29 11:40:00,39.71,39.73,39.59,39.62,51800.0,21.3243,21.3351,21.2599,21.276,51800.0
2010-06-29 11:50:00,39.61,39.64,39.59,39.62,38800.0,21.2706,21.2868,21.2599,21.276,38800.0
2010-06-29 12:00:00,39.63,39.64,39.54,39.6,48600.0,21.2814,21.2868,21.2331,21.2653,48600.0
2010-06-29 12:10:00,39.6,39.65,39.54,39.61,54700.0,21.2653,21.2921,21.2331,21.2706,54700.0
2010-06-29 12:20:00,39.61,39.65,39.55,39.6,34500.0,21.2706,21.2921,21.2384,21.2653,34500.0
2010-06-29 12:30:00,39.6,39.62,39.56,39.57,26300.0,21.2653,21.276,21.2438,21.2492,26300.0
2010-06-29 12:40:00,39.57,39.61,39.55,39.59,61800.0,21.2492,21.2706,21.2384,21.2599,61800.0
2010-06-29 12:50:00,39.6,39.6,39.54,39.56,65900.0,21.2653,21.2653,21.2331,21.2438,65900.0
2010-06-29 13:00:00,39.56,39.62,39.54,39.6,76200.0,21.2438,21.276,21.2331,21.2653,76200.0
2010-06-29 13:10:00,39.6,39.63,39.48,39.52,74900.0,21.2653,21.2814,21.2008,21.2223,74900.0
2010-06-29 13:20:00,39.52,39.53,39.42,39.51,97800.0,21.2223,21.2277,21.1686,21.2169,97800.0
2010-06-29 13:30:00,39.5,39.52,39.38,39.39,112000.0,21.2116,21.2223,21.1471,21.1525,112000.0
2010-06-29 13:40:00,39.39,39.44,39.37,39.43,150100.0,21.1525,21.1794,21.1418,21.174,150100.0
2010-06-29 13:50:00,39.45,39.56,39.43,39.53,73200.0,21.1847,21.2438,21.174,21.2277,73200.0
2010-06-29 14:00:00,39.53,39.54,39.48,39.53,88800.0,21.2277,21.2331,21.2008,21.2277,88800.0
2010-06-29 14:10:00,39.53,39.55,39.5,39.51,83900.0,21.2277,21.2384,21.2116,21.2169,83900.0
2010-06-29 14:20:00,39.5,39.55,39.48,39.5,53200.0,21.2116,21.2384,21.2008,21.2116,53200.0
2010-06-29 14:30:00,39.5,39.51,39.45,39.48,82400.0,21.2116,21.2169,21.1847,21.2008,82400.0
2010-06-29 14:40:00,39.48,39.5,39.44,39.45,59900.0,21.2008,21.2116,21.1794,21.1847,59900.0
2010-06-29 14:50:00,39.44,39.52,39.4,39.43,121500.0,21.1794,21.2223,21.1579,21.174,121500.0
2010-06-29 15:00:00,39.44,39.58,39.44,39.53,91600.0,21.1794,21.2545,21.1794,21.2277,91600.0
2010-06-29 15:10:00,39.52,39.55,39.39,39.39,91900.0,21.2223,21.2384,21.1525,21.1525,91900.0
2010-06-29 15:20:00,39.38,39.41,39.23,39.25,368800.0,21.1471,21.1632,21.0666,21.0773,368800.0
2010-06-29 15:30:00,39.25,39.3,39.19,39.29,390200.0,21.0773,21.1042,21.0451,21.0988,390200.0
2010-06-29 15:40:00,39.29,39.31,39.15,39.17,306200.0,21.0988,21.1095,21.0236,21.0344,306200.0
2010-06-29 15:50:00,39.17,39.35,39.15,39.29,713400.0,21.0344,21.131,21.0236,21.0988,713400.0
2010-06-30 09:30:00,39.29,39.42,39.03,39.04,83900.0,21.0988,21.1686,20.9592,20.9646,83900.0
2010-06-30 09:40:00,39.05,39.2,39.0,39.11,83500.0,20.9699,21.0505,20.9431,21.0021,83500.0
2010-06-30 09:50:00,39.11,39.24,39.11,39.15,146500.0,21.0021,21.072,21.0021,21.0236,146500.0
2010-06-30 10:00:00,39.15,39.21,39.1,39.14,79200.0,21.0236,21.0558,20.9968,21.0183,79200.0
2010-06-30 10:10:00,39.14,39.22,39.11,39.18,49100.0,21.0183,21.0612,21.0021,21.0397,49100.0
2010-06-30 10:20:00,39.17,39.28,39.13,39.24,84200.0,21.0344,21.0934,21.0129,21.072,84200.0
2010-06-30 10:30:00,39.23,39.33,39.22,39.31,41800.0,21.0666,21.1203,21.0612,21.1095,41800.0
2010-06-30 10:40:00,39.32,39.34,39.17,39.19,65200.0,21.1149,21.1257,21.0344,21.0451,65200.0
2010-06-30 10:50:00,39.19,39.31,39.15,39.28,72900.0,21.0451,21.1095,21.0236,21.0934,72900.0
2010-06-30 11:00:00,39.28,39.38,39.27,39.35,71600.0,21.0934,21.1471,21.0881,21.131,71600.0
2010-06-30 11:10:00,39.35,39.37,39.32,39.34,57500.0,21.131,21.1418,21.1149,21.1257,57500.0
2010-06-30 11:20:00,39.35,39.44,39.34,39.4,53700.0,21.131,21.1794,21.1257,21.1579,53700.0
2010-06-30 11:30:00,39.4,39.51,39.39,39.49,46000.0,21.1579,21.2169,21.1525,21.2062,46000.0
2010-06-30 11:40:00,39.49,39.52,39.47,39.48,35100.0,21.2062,21.2223,21.1955,21.2008,35100.0
2010-06-30 11:50:00,39.47,39.49,39.39,39.39,35200.0,21.1955,21.2062,21.1525,21.1525,35200.0
2010-06-30 12:00:00,39.4,39.44,39.38,39.41,35900.0,21.1579,21.1794,21.1471,21.1632,35900.0
2010-06-30 12:10:00,39.41,39.42,39.37,39.41,21500.0,21.1632,21.1686,21.1418,21.1632,21500.0
2010-06-30 12:20:00,39.41,39.42,39.24,39.24,27200.0,21.1632,21.1686,21.072,21.072,27200.0
2010-06-30 12:30:00,39.23,39.27,39.21,39.26,33300.0,21.0666,21.0881,21.0558,21.0827,33300.0
2010-06-30 12:40:00,39.26,39.28,39.15,39.17,35000.0,21.0827,21.0934,21.0236,21.0344,35000.0
2010-06-30 12:50:00,39.18,39.2,39.16,39.17,27300.0,21.0397,21.0505,21.029,21.0344,27300.0
2010-06-30 13:00:00,39.17,39.21,39.15,39.19,40700.0,21.0344,21.0558,21.0236,21.0451,40700.0
2010-06-30 13:10:00,39.18,39.21,39.15,39.16,21900.0,21.0397,21.0558,21.0236,21.029,21900.0
2010-06-30 13:20:00,39.16,39.22,39.15,39.2,51600.0,21.029,21.0612,21.0236,21.0505,51600.0
2010-06-30 13:30:00,39.21,39.23,39.17,39.19,54100.0,21.0558,21.0666,21.0344,21.0451,54100.0
2010-06-30 13:40:00,39.18,39.26,39.18,39.21,34200.0,21.0397,21.0827,21.0397,21.0558,34200.0
2010-06-30 13:50:00,39.2,39.27,39.18,39.24,31900.0,21.0505,21.0881,21.0397,21.072,31900.0
2010-06-30 14:00:00,39.25,39.3,39.16,39.22,78400.0,21.0773,21.1042,21.029,21.0612,78400.0
2010-06-30 14:10:00,39.22,39.24,39.17,39.19,34700.0,21.0612,21.072,21.0344,21.0451,34700.0
2010-06-30 14:20:00,39.19,39.22,39.13,39.13,100600.0,21.0451,21.0612,21.0129,21.0129,100600.0
2010-06-30 14:30:00,39.13,39.17,39.11,39.14,70600.0,21.0129,21.0344,21.0021,21.0183,70600.0
2010-06-30 14:40:00,39.13,39.14,39.07,39.12,65900.0,21.0129,21.0183,20.9807,21.0075,65900.0
2010-06-30 14:50:00,39.11,39.18,39.09,39.15,91400.0,21.0021,21.0397,20.9914,21.0236,91400.0
2010-06-30 15:00:00,39.15,39.17,39.11,39.17,61800.0,21.0236,21.0344,21.0021,21.0344,61800.0
2010-06-30 15:10:00,39.16,39.17,39.03,39.04,191800.0,21.029,21.0344,20.9592,20.9646,191800.0
2010-06-30 15:20:00,39.04,39.06,38.91,38.92,153200.0,20.9646,20.9753,20.8947,20.9001,153200.0
2010-06-30 15:30:00,38.92,38.94,38.77,38.77,228800.0,20.9001,20.9109,20.8196,20.8196,228800.0
2010-06-30 15:40:00,38.77,38.78,38.61,38.75,338400.0,20.8196,20.8249,20.7336,20.8088,338400.0
2010-06-30 15:50:00,38.74,38.83,38.7,38.72,671000.0,20.8035,20.8518,20.782,20.7927,671000.0
2010-07-01 09:30:00,38.93,39.19,38.88,39.09,206600.0,20.9055,21.0451,20.8786,20.9914,206600.0
2010-07-01 09:40:00,39.1,39.21,38.95,39.2,239100.0,20.9968,21.0558,20.9162,21.0505,239100.0
2010-07-01 09:50:00,39.2,39.29,39.16,39.23,190400.0,21.0505,21.0988,21.029,21.0666,190400.0
2010-07-01 10:00:00,39.23,39.25,39.03,39.17,221400.0,21.0666,21.0773,20.9592,21.0344,221400.0
2010-07-01 10:10:00,39.17,39.2,38.95,38.95,279800.0,21.0344,21.0505,20.9162,20.9162,279800.0
2010-07-01 10:20:00,38.96,39.07,38.92,39.03,202000.0,20.9216,20.9807,20.9001,20.9592,202000.0
2010-07-01 10:30:00,39.04,39.05,38.85,38.86,169000.0,20.9646,20.9699,20.8625,20.8679,169000.0
2010-07-01 10:40:00,38.86,38.98,38.81,38.96,151400.0,20.8679,20.9323,20.841,20.9216,151400.0
2010-07-01 10:50:00,38.97,38.98,38.88,38.91,114300.0,20.927,20.9323,20.8786,20.8947,114300.0
2010-07-01 11:00:00,38.91,38.92,38.82,38.86,129700.0,20.8947,20.9001,20.8464,20.8679,129700.0
2010-07-01 11:10:00,38.87,38.98,38.86,38.95,110100.0,20.8733,20.9323,20.8679,20.9162,110100.0
2010-07-01 11:20:00,38.95,38.95,38.86,38.88,63200.0,20.9162,20.9162,20.8679,20.8786,63200.0
2010-07-01 11:30:00,38.87,38.97,38.85,38.96,66300.0,20.8733,20.927,20.8625,20.9216,66300.0
2010-07-01 11:40:00,38.97,39.02,38.96,38.96,60700.0,20.927,20.9538,20.9216,20.9216,60700.0
2010-07-01 11:50:00,38.96,38.98,38.88,38.95,71200.0,20.9216,20.9323,20.8786,20.9162,71200.0
2010-07-01 12:00:00,38.96,38.96,38.84,38.85,83900.0,20.9216,20.9216,20.8572,20.8625,83900.0
2010-07-01 12:10:00,38.85,38.94,38.84,38.88,50400.0,20.8625,20.9109,20.8572,20.8786,50400.0
2010-07-01 12:20:00,38.88,39.01,38.84,39.0,65900.0,20.8786,20.9484,20.8572,20.9431,65900.0
2010-07-01 12:30:00,39.0,39.03,38.98,39.01,53800.0,20.9431,20.9592,20.9323,20.9484,53800.0
2010-07-01 12:40:00,39.01,39.21,39.0,39.21,139700.0,20.9484,21.0558,20.9431,21.0558,139700.0
2010-07-01 12:50:00,39.22,39.26,39.01,39.06,44100.0,21.0612,21.0827,20.9484,20.9753,44100.0
2010-07-01 13:00:00,39.06,39.09,39.01,39.03,32900.0,20.9753,20.9914,20.9484,20.9592,32900.0
2010-07-01 13:10:00,39.03,39.11,39.01,39.1,26200.0,20.9592,21.0021,20.9484,20.9968,26200.0
2010-07-01 13:20:00,39.11,39.14,39.05,39.06,43400.0,21.0021,21.0183,20.9699,20.9753,43400.0
2010-07-01 13:30:00,39.06,39.12,39.01,39.08,101100.0,20.9753,21.0075,20.9484,20.986,101100.0
2010-07-01 13:40:00,39.08,39.08,38.94,38.95,90700.0,20.986,20.986,20.9109,20.9162,90700.0
2010-07-01 13:50:00,38.96,38.98,38.89,38.95,84800.0,20.9216,20.9323,20.884,20.9162,84800.0
2010-07-01 14:00:00,38.95,38.97,38.9,38.92,63800.0,20.9162,20.927,20.8894,20.9001,63800.0
2010-07-01 14:10:00,38.91,39.03,38.88,38.96,75300.0,20.8947,20.9592,20.8786,20.9216,75300.0
2010-07-01 14:20:00,38.95,38.95,38.87,38.9,51900.0,20.9162,20.9162,20.8733,20.8894,51900.0
2010-07-01 14:30:00,38.9,38.94,38.84,38.85,72500.0,20.8894,20.9109,20.8572,20.8625,72500.0
2010-07-01 14:40:00,38.86,38.87,38.78,38.8,98100.0,20.8679,20.8733,20.8249,20.8357,98100.0
2010-07-01 14:50:00,38.79,38.85,38.76,38.83,104000.0,20.8303,20.8625,20.8142,20.8518,104000.0
2010-07-01 15:00:00,38.83,38.95,38.83,38.9,126200.0,20.8518,20.9162,20.8518,20.8894,126200.0
2010-07-01 15:10:00,38.89,38.92,38.85,38.9,138900.0,20.884,20.9001,20.8625,20.8894,138900.0
2010-07-01 15:20:00,38.9,38.93,38.82,38.92,103900.0,20.8894,20.9055,20.8464,20.9001,103900.0
2010-07-01 15:30:00,38.92,39.0,38.88,38.97,118800.0,20.9001,20.9431,20.8786,20.927,118800.0
2010-07-01 15:40:00,38.96,39.03,38.91,38.92,347900.0,20.9216,20.9592,20.8947,20.9001,347900.0
2010-07-01 15:50:00,38.92,39.03,38.87,38.96,403300.0,20.9001,20.9592,20.8733,20.9216,403300.0
2010-07-02 09:30:00,39.14,39.18,38.94,39.08,145200.0,21.0183,21.0397,20.9109,20.986,145200.0
2010-07-02 09:40:00,39.07,39.08,38.98,38.99,173500.0,20.9807,20.986,20.9323,20.9377,173500.0
2010-07-02 09:50:00,38.97,39.08,38.92,39.07,57800.0,20.927,20.986,20.9001,20.9807,57800.0
2010-07-02 10:00:00,39.05,39.07,38.92,38.97,55500.0,20.9699,20.9807,20.9001,20.927,55500.0
2010-07-02 10:10:00,38.98,39.12,38.98,39.11,61800.0,20.9323,21.0075,20.9323,21.0021,61800.0
2010-07-02 10:20:00,39.11,39.17,39.07,39.09,52900.0,21.0021,21.0344,20.9807,20.9914,52900.0
2010-07-02 10:30:00,39.1,39.14,39.07,39.12,147800.0,20.9968,21.0183,20.9807,21.0075,147800.0
2010-07-02 10:40:00,39.12,39.16,39.07,39.09,55200.0,21.0075,21.029,20.9807,20.9914,55200.0
2010-07-02 10:50:00,39.09,39.09,38.99,39.01,78400.0,20.9914,20.9914,20.9377,20.9484,78400.0
2010-07-02 11:00:00,39.01,39.01,38.91,39.0,50500.0,20.9484,20.9484,20.8947,20.9431,50500.0
2010-07-02 11:10:00,39.0,39.03,38.95,38.95,67500.0,20.9431,20.9592,20.9162,20.9162,67500.0
2010-07-02 11:20:00,38.95,39.0,38.91,38.92,67100.0,20.9162,20.9431,20.8947,20.9001,67100.0
2010-07-02 11:30:00,38.92,38.93,38.8,38.82,114600.0,20.9001,20.9055,20.8357,20.8464,114600.0
2010-07-02 11:40:00,38.82,38.87,38.78,38.81,123400.0,20.8464,20.8733,20.8249,20.841,123400.0
2010-07-02 11:50:00,38.81,38.85,38.69,38.7,220100.0,20.841,20.8625,20.7766,20.782,220100.0
2010-07-02 12:00:00,38.7,38.74,38.66,38.73,70200.0,20.782,20.8035,20.7605,20.7981,70200.0
2010-07-02 12:10:00,38.73,38.75,38.68,38.69,79600.0,20.7981,20.8088,20.7712,20.7766,79600.0
2010-07-02 12:20:00,38.7,38.72,38.66,38.72,63100.0,20.782,20.7927,20.7605,20.7927,63100.0
2010-07-02 12:30:00,38.7,38.75,38.66,38.7,37000.0,20.782,20.8088,20.7605,20.782,37000.0
2010-07-02 12:40:00,38.7,38.7,38.62,38.65,42900.0,20.782,20.782,20.739,20.7551,42900.0
2010-07-02 12:50:00,38.66,38.7,38.65,38.68,51700.0,20.7605,20.782,20.7551,20.7712,51700.0
2010-07-02 13:00:00,38.69,38.74,38.62,38.72,72800.0,20.7766,20.8035,20.739,20.7927,72800.0
2010-07-02 13:10:00,38.71,38.72,38.7,38.71,25900.0,20.7873,20.7927,20.782,20.7873,25900.0
2010-07-02 13:20:00,38.7,38.71,38.61,38.62,37100.0,20.782,20.7873,20.7336,20.739,37100.0
2010-07-02 13:30:00,38.62,38.77,38.6,38.73,54700.0,20.739,20.8196,20.7283,20.7981,54700.0
2010-07-02 13:40:00,38.73,38.73,38.67,38.72,53500.0,20.7981,20.7981,20.7659,20.7927,53500.0
2010-07-02 13:50:00,38.71,38.74,38.68,38.69,87500.0,20.7873,20.8035,20.7712,20.7766,87500.0
2010-07-02 14:00:00,38.69,38.7,38.65,38.67,28200.0,20.7766,20.782,20.7551,20.7659,28200.0
2010-07-02 14:10:00,38.66,38.7,38.63,38.7,38500.0,20.7605,20.782,20.7444,20.782,38500.0
2010-07-02 14:20:00,38.69,38.71,38.68,38.69,33700.0,20.7766,20.7873,20.7712,20.7766,33700.0
2010-07-02 14:30:00,38.69,38.71,38.63,38.69,67400.0,20.7766,20.7873,20.7444,20.7766,67400.0
2010-07-02 14:40:00,38.7,38.7,38.64,38.65,51900.0,20.782,20.782,20.7498,20.7551,51900.0
2010-07-02 14:50:00,38.64,38.68,38.59,38.67,59200.0,20.7498,20.7712,20.7229,20.7659,59200.0
2010-07-02 15:00:00,38.66,38.74,38.65,38.74,71000.0,20.7605,20.8035,20.7551,20.8035,71000.0
2010-07-02 15:10:00,38.74,38.76,38.7,38.75,103900.0,20.8035,20.8142,20.782,20.8088,103900.0
2010-07-02 15:20:00,38.76,38.86,38.75,38.81,147700.0,20.8142,20.8679,20.8088,20.841,147700.0
2010-07-02 15:30:00,38.81,38.88,38.77,38.87,111200.0,20.841,20.8786,20.8196,20.8733,111200.0
2010-07-02 15:40:00,38.88,38.96,38.81,38.91,167700.0,20.8786,20.9216,20.841,20.8947,167700.0
2010-07-02 15:50:00,38.91,38.92,38.66,38.66,352000.0,20.8947,20.9001,20.7605,20.7605,352000.0
2010-07-06 09:30:00,38.86,39.05,38.81,38.83,88000.0,20.8679,20.9699,20.841,20.8518,88000.0
2010-07-06 09:40:00,38.85,39.03,38.82,39.03,60400.0,20.8625,20.9592,20.8464,20.9592,60400.0
2010-07-06 09:50:00,39.03,39.11,39.02,39.04,67400.0,20.9592,21.0021,20.9538,20.9646,67400.0
2010-07-06 10:00:00,39.04,39.09,38.94,39.06,121300.0,20.9646,20.9914,20.9109,20.9753,121300.0
2010-07-06 10:10:00,39.03,39.21,39.03,39.2,81900.0,20.9592,21.0558,20.9592,21.0505,81900.0
2010-07-06 10:20:00,39.2,39.21,39.04,39.09,72800.0,21.0505,21.0558,20.9646,20.9914,72800.0
2010-07-06 10:30:00,39.09,39.26,39.07,39.25,80800.0,20.9914,21.0827,20.9807,21.0773,80800.0
2010-07-06 10:40:00,39.25,39.37,39.25,39.37,46900.0,21.0773,21.1418,21.0773,21.1418,46900.0
2010-07-06 10:50:00,39.35,39.37,39.24,39.24,43600.0,21.131,21.1418,21.072,21.072,43600.0
2010-07-06 11:00:00,39.24,39.34,39.24,39.31,59000.0,21.072,21.1257,21.072,21.1095,59000.0
2010-07-06 11:10:00,39.31,39.32,39.18,39.19,39900.0,21.1095,21.1149,21.0397,21.0451,39900.0
2010-07-06 11:20:00,39.19,39.23,39.16,39.22,40500.0,21.0451,21.0666,21.029,21.0612,40500.0
2010-07-06 11:30:00,39.23,39.27,39.15,39.2,116700.0,21.0666,21.0881,21.0236,21.0505,116700.0
2010-07-06 11:40:00,39.19,39.21,39.12,39.19,53600.0,21.0451,21.0558,21.0075,21.0451,53600.0
2010-07-06 11:50:00,39.19,39.27,39.18,39.26,28200.0,21.0451,21.0881,21.0397,21.0827,28200.0
2010-07-06 12:00:00,39.26,39.31,39.25,39.29,23700.0,21.0827,21.1095,21.0773,21.0988,23700.0
2010-07-06 12:10:00,39.29,39.29,39.2,39.26,34000.0,21.0988,21.0988,21.0505,21.0827,34000.0
2010-07-06 12:20:00,39.26,39.26,39.11,39.13,57400.0,21.0827,21.0827,21.0021,21.0129,57400.0
2010-07-06 12:30:00,39.14,39.18,39.13,39.18,25100.0,21.0183,21.0397,21.0129,21.0397,25100.0
2010-07-06 12:40:00,39.18,39.18,39.06,39.1,34500.0,21.0397,21.0397,20.9753,20.9968,34500.0
2010-07-06 12:50:00,39.09,39.1,39.01,39.03,29100.0,20.9914,20.9968,20.9484,20.9592,29100.0
2010-07-06 13:00:00,39.03,39.07,39.02,39.05,22800.0,20.9592,20.9807,20.9538,20.9699,22800.0
2010-07-06 13:10:00,39.05,39.08,38.98,39.0,33200.0,20.9699,20.986,20.9323,20.9431,33200.0
2010-07-06 13:20:00,38.99,39.1,38.95,39.1,38200.0,20.9377,20.9968,20.9162,20.9968,38200.0
2010-07-06 13:30:00,39.1,39.13,38.96,38.96,47800.0,20.9968,21.0129,20.9216,20.9216,47800.0
2010-07-06 13:40:00,38.97,39.0,38.9,38.94,32400.0,20.927,20.9431,20.8894,20.9109,32400.0
2010-07-06 13:50:00,38.93,38.95,38.85,38.87,41600.0,20.9055,20.9162,20.8625,20.8733,41600.0
2010-07-06 14:00:00,38.87,38.95,38.81,38.83,39500.0,20.8733,20.9162,20.841,20.8518,39500.0
2010-07-06 14:10:00,38.83,38.93,38.79,38.93,52800.0,20.8518,20.9055,20.8303,20.9055,52800.0
2010-07-06 14:20:00,38.93,39.0,38.92,38.92,96000.0,20.9055,20.9431,20.9001,20.9001,96000.0
2010-07-06 14:30:00,38.93,39.06,38.9,39.05,40400.0,20.9055,20.9753,20.8894,20.9699,40400.0
2010-07-06 14:40:00,39.05,39.05,38.92,38.94,49000.0,20.9699,20.9699,20.9001,20.9109,49000.0
2010-07-06 14:50:00,38.94,38.99,38.9,38.9,53400.0,20.9109,20.9377,20.8894,20.8894,53400.0
2010-07-06 15:00:00,38.9,38.92,38.82,38.87,59000.0,20.8894,20.9001,20.8464,20.8733,59000.0
2010-07-06 15:10:00,38.86,38.93,38.81,38.86,46600.0,20.8679,20.9055,20.841,20.8679,46600.0
2010-07-06 15:20:00,38.86,38.87,38.77,38.87,78500.0,20.8679,20.8733,20.8196,20.8733,78500.0
2010-07-06 15:30:00,38.88,38.94,38.85,38.92,215500.0,20.8786,20.9109,20.8625,20.9001,215500.0
2010-07-06 15:40:00,38.92,39.12,38.91,39.04,221200.0,20.9001,21.0075,20.8947,20.9646,221200.0
2010-07-06 15:50:00,39.04,39.14,38.96,39.14,291000.0,20.9646,21.0183,20.9216,21.0183,291000.0
2010-07-07 09:30:00,39.12,39.2,38.88,39.04,112400.0,21.0075,21.0505,20.8786,20.9646,112400.0
2010-07-07 09:40:00,39.07,39.27,39.06,39.24,59400.0,20.9807,21.0881,20.9753,21.072,59400.0
2010-07-07 09:50:00,39.25,39.35,39.25,39.35,32900.0,21.0773,21.131,21.0773,21.131,32900.0
2010-07-07 10:00:00,39.35,39.44,39.35,39.4,57600.0,21.131,21.1794,21.131,21.1579,57600.0
2010-07-07 10:10:00,39.42,39.53,39.41,39.48,70800.0,21.1686,21.2277,21.1632,21.2008,70800.0
2010-07-07 10:20:00,39.49,39.55,39.46,39.49,58500.0,21.2062,21.2384,21.1901,21.2062,58500.0
2010-07-07 10:30:00,39.49,39.58,39.49,39.52,74500.0,21.2062,21.2545,21.2062,21.2223,74500.0
2010-07-07 10:40:00,39.53,39.63,39.53,39.62,46900.0,21.2277,21.2814,21.2277,21.276,46900.0
2010-07-07 10:50:00,39.62,39.7,39.6,39.62,123000.0,21.276,21.319,21.2653,21.276,123000.0
2010-07-07 11:00:00,39.64,39.66,39.5,39.5,71200.0,21.2868,21.2975,21.2116,21.2116,71200.0
2010-07-07 11:10:00,39.49,39.65,39.48,39.65,62700.0,21.2062,21.2921,21.2008,21.2921,62700.0
2010-07-07 11:20:00,39.64,39.65,39.59,39.6,55400.0,21.2868,21.2921,21.2599,21.2653,55400.0
2010-07-07 11:30:00,39.6,39.71,39.53,39.7,47000.0,21.2653,21.3243,21.2277,21.319,47000.0
2010-07-07 11:40:00,39.69,39.71,39.52,39.52,41100.0,21.3136,21.3243,21.2223,21.2223,41100.0
2010-07-07 11:50:00,39.51,39.54,39.41,39.5,38800.0,21.2169,21.2331,21.1632,21.2116,38800.0
2010-07-07 12:00:00,39.5,39.56,39.48,39.55,46400.0,21.2116,21.2438,21.2008,21.2384,46400.0
2010-07-07 12:10:00,39.54,39.59,39.5,39.51,52100.0,21.2331,21.2599,21.2116,21.2169,52100.0
2010-07-07 12:20:00,39.5,39.59,39.48,39.59,43100.0,21.2116,21.2599,21.2008,21.2599,43100.0
2010-07-07 12:30:00,39.59,39.63,39.58,39.61,43500.0,21.2599,21.2814,21.2545,21.2706,43500.0
2010-07-07 12:40:00,39.6,39.68,39.56,39.65,33700.0,21.2653,21.3082,21.2438,21.2921,33700.0
2010-07-07 12:50:00,39.64,39.73,39.61,39.72,41600.0,21.2868,21.3351,21.2706,21.3297,41600.0
2010-07-07 13:00:00,39.71,39.75,39.7,39.75,24900.0,21.3243,21.3458,21.319,21.3458,24900.0
2010-07-07 13:10:00,39.75,39.89,39.74,39.88,58900.0,21.3458,21.421,21.3405,21.4156,58900.0
2010-07-07 13:20:00,39.87,39.93,39.83,39.91,37800.0,21.4103,21.4425,21.3888,21.4317,37800.0
2010-07-07 13:30:00,39.91,39.92,39.84,39.87,26400.0,21.4317,21.4371,21.3942,21.4103,26400.0
2010-07-07 13:40:00,39.86,39.88,39.81,39.88,24700.0,21.4049,21.4156,21.378,21.4156,24700.0
2010-07-07 13:50:00,39.88,39.91,39.83,39.88,33800.0,21.4156,21.4317,21.3888,21.4156,33800.0
2010-07-07 14:00:00,39.88,39.94,39.88,39.91,31300.0,21.4156,21.4479,21.4156,21.4317,31300.0
2010-07-07 14:10:00,39.91,39.94,39.89,39.89,27800.0,21.4317,21.4479,21.421,21.421,27800.0
2010-07-07 14:20:00,39.89,39.94,39.87,39.93,22300.0,21.421,21.4479,21.4103,21.4425,22300.0
2010-07-07 14:30:00,39.93,39.95,39.9,39.92,42000.0,21.4425,21.4532,21.4264,21.4371,42000.0
2010-07-07 14:40:00,39.92,39.96,39.91,39.95,41300.0,21.4371,21.4586,21.4317,21.4532,41300.0
2010-07-07 14:50:00,39.94,39.97,39.93,39.97,52000.0,21.4479,21.464,21.4425,21.464,52000.0
2010-07-07 15:00:00,39.97,39.98,39.88,39.89,49400.0,21.464,21.4693,21.4156,21.421,49400.0
2010-07-07 15:10:00,39.9,40.02,39.9,40.0,61900.0,21.4264,21.4908,21.4264,21.4801,61900.0
2010-07-07 15:20:00,39.99,40.04,39.96,40.01,80500.0,21.4747,21.5016,21.4586,21.4854,80500.0
2010-07-07 15:30:00,40.01,40.07,40.01,40.03,132100.0,21.4854,21.5177,21.4854,21.4962,132100.0
2010-07-07 15:40:00,40.03,40.17,40.01,40.16,188000.0,21.4962,21.5714,21.4854,21.566,188000.0
2010-07-07 15:50:00,40.16,40.22,40.12,40.16,280300.0,21.566,21.5982,21.5445,21.566,280300.0
2010-07-08 09:30:00,40.41,40.58,40.4,40.43,164200.0,21.7002,21.7915,21.6949,21.711,164200.0
2010-07-08 09:40:00,40.42,40.45,40.34,40.43,107200.0,21.7056,21.7217,21.6627,21.711,107200.0
2010-07-08 09:50:00,40.43,40.51,40.4,40.46,69600.0,21.711,21.7539,21.6949,21.7271,69600.0
2010-07-08 10:00:00,40.46,40.56,40.46,40.46,73300.0,21.7271,21.7808,21.7271,21.7271,73300.0
2010-07-08 10:10:00,40.45,40.49,40.4,40.48,60600.0,21.7217,21.7432,21.6949,21.7378,60600.0
2010-07-08 10:20:00,40.48,40.49,40.4,40.42,36300.0,21.7378,21.7432,21.6949,21.7056,36300.0
2010-07-08 10:30:00,40.42,40.42,40.37,40.38,39500.0,21.7056,21.7056,21.6788,21.6841,39500.0
2010-07-08 10:40:00,40.38,40.39,40.25,40.29,56800.0,21.6841,21.6895,21.6143,21.6358,56800.0
2010-07-08 10:50:00,40.29,40.39,40.26,40.39,45500.0,21.6358,21.6895,21.6197,21.6895,45500.0
2010-07-08 11:00:00,40.39,40.46,40.36,40.41,74800.0,21.6895,21.7271,21.6734,21.7002,74800.0
2010-07-08 11:10:00,40.41,40.5,40.4,40.5,34700.0,21.7002,21.7486,21.6949,21.7486,34700.0
2010-07-08 11:20:00,40.49,40.49,40.41,40.42,20900.0,21.7432,21.7432,21.7002,21.7056,20900.0
2010-07-08 11:30:00,40.43,40.51,40.41,40.41,48700.0,21.711,21.7539,21.7002,21.7002,48700.0
2010-07-08 11:40:00,40.41,40.49,40.36,40.49,33700.0,21.7002,21.7432,21.6734,21.7432,33700.0
2010-07-08 11:50:00,40.48,40.49,40.35,40.35,51000.0,21.7378,21.7432,21.668,21.668,51000.0
2010-07-08 12:00:00,40.34,40.38,40.31,40.33,35000.0,21.6627,21.6841,21.6465,21.6573,35000.0
2010-07-08 12:10:00,40.33,40.34,40.22,40.25,54100.0,21.6573,21.6627,21.5982,21.6143,54100.0
2010-07-08 12:20:00,40.25,40.25,40.2,40.2,28500.0,21.6143,21.6143,21.5875,21.5875,28500.0
2010-07-08 12:30:00,40.2,40.26,40.19,40.24,38300.0,21.5875,21.6197,21.5821,21.609,38300.0
2010-07-08 12:40:00,40.24,40.24,40.2,40.22,34000.0,21.609,21.609,21.5875,21.5982,34000.0
2010-07-08 12:50:00,40.22,40.26,40.2,40.25,24100.0,21.5982,21.6197,21.5875,21.6143,24100.0
2010-07-08 13:00:00,40.25,40.35,40.23,40.34,30500.0,21.6143,21.668,21.6036,21.6627,30500.0
2010-07-08 13:10:00,40.34,40.4,40.26,40.4,32100.0,21.6627,21.6949,21.6197,21.6949,32100.0
2010-07-08 13:20:00,40.39,40.4,40.35,40.35,22900.0,21.6895,21.6949,21.668,21.668,22900.0
2010-07-08 13:30:00,40.35,40.37,40.31,40.31,20400.0,21.668,21.6788,21.6465,21.6465,20400.0
2010-07-08 13:40:00,40.31,40.38,40.3,40.38,16000.0,21.6465,21.6841,21.6412,21.6841,16000.0
2010-07-08 13:50:00,40.39,40.41,40.34,40.41,75200.0,21.6895,21.7002,21.6627,21.7002,75200.0
2010-07-08 14:00:00,40.41,40.44,40.4,40.42,69700.0,21.7002,21.7164,21.6949,21.7056,69700.0
2010-07-08 14:10:00,40.41,40.41,40.34,40.4,111500.0,21.7002,21.7002,21.6627,21.6949,111500.0
2010-07-08 14:20:00,40.41,40.42,40.37,40.4,67800.0,21.7002,21.7056,21.6788,21.6949,67800.0
2010-07-08 14:30:00,40.4,40.49,40.4,40.49,54300.0,21.6949,21.7432,21.6949,21.7432,54300.0
2010-07-08 14:40:00,40.48,40.52,40.45,40.52,53800.0,21.7378,21.7593,21.7217,21.7593,53800.0
2010-07-08 14:50:00,40.51,40.56,40.49,40.55,80000.0,21.7539,21.7808,21.7432,21.7754,80000.0
2010-07-08 15:00:00,40.54,40.56,40.47,40.48,165600.0,21.7701,21.7808,21.7325,21.7378,165600.0
2010-07-08 15:10:00,40.47,40.5,40.43,40.49,41300.0,21.7325,21.7486,21.711,21.7432,41300.0
2010-07-08 15:20:00,40.5,40.58,40.5,40.58,53600.0,21.7486,21.7915,21.7486,21.7915,53600.0
2010-07-08 15:30:00,40.58,40.69,40.57,40.68,81200.0,21.7915,21.8506,21.7862,21.8452,81200.0
2010-07-08 15:40:00,40.68,40.75,40.64,40.65,187300.0,21.8452,21.8828,21.8238,21.8291,187300.0
2010-07-08 15:50:00,40.64,40.75,40.64,40.74,279800.0,21.8238,21.8828,21.8238,21.8775,279800.0
2010-07-09 09:30:00,40.66,40.83,40.5,40.62,89100.0,21.8345,21.9258,21.7486,21.813,89100.0
2010-07-09 09:40:00,40.62,40.77,40.62,40.65,44600.0,21.813,21.8936,21.813,21.8291,44600.0
2010-07-09 09:50:00,40.66,40.67,40.58,40.6,58500.0,21.8345,21.8399,21.7915,21.8023,58500.0
2010-07-09 10:00:00,40.61,40.68,40.61,40.62,47500.0,21.8076,21.8452,21.8076,21.813,47500.0
2010-07-09 10:10:00,40.62,40.63,40.53,40.56,27300.0,21.813,21.8184,21.7647,21.7808,27300.0
2010-07-09 10:20:00,40.55,40.59,40.5,40.54,60900.0,21.7754,21.7969,21.7486,21.7701,60900.0
2010-07-09 10:30:00,40.54,40.64,40.53,40.59,35200.0,21.7701,21.8238,21.7647,21.7969,35200.0
2010-07-09 10:40:00,40.58,40.61,40.44,40.47,42000.0,21.7915,21.8076,21.7164,21.7325,42000.0
2010-07-09 10:50:00,40.47,40.52,40.45,40.47,43000.0,21.7325,21.7593,21.7217,21.7325,43000.0
2010-07-09 11:00:00,40.47,40.51,40.42,40.44,32700.0,21.7325,21.7539,21.7056,21.7164,32700.0
2010-07-09 11:10:00,40.44,40.51,40.44,40.5,43300.0,21.7164,21.7539,21.7164,21.7486,43300.0
2010-07-09 11:20:00,40.49,40.55,40.49,40.54,25200.0,21.7432,21.7754,21.7432,21.7701,25200.0
2010-07-09 11:30:00,40.54,40.61,40.53,40.61,34900.0,21.7701,21.8076,21.7647,21.8076,34900.0
2010-07-09 11:40:00,40.61,40.68,40.61,40.67,33400.0,21.8076,21.8452,21.8076,21.8399,33400.0
2010-07-09 11:50:00,40.67,40.74,40.65,40.67,31200.0,21.8399,21.8775,21.8291,21.8399,31200.0
2010-07-09 12:00:00,40.68,40.75,40.68,40.74,32500.0,21.8452,21.8828,21.8452,21.8775,32500.0
2010-07-09 12:10:00,40.72,40.77,40.72,40.77,30600.0,21.8667,21.8936,21.8667,21.8936,30600.0
2010-07-09 12:20:00,40.76,40.76,40.7,40.71,41000.0,21.8882,21.8882,21.856,21.8613,41000.0
2010-07-09 12:30:00,40.7,40.72,40.63,40.71,46700.0,21.856,21.8667,21.8184,21.8613,46700.0
2010-07-09 12:40:00,40.71,40.76,40.7,40.75,34100.0,21.8613,21.8882,21.856,21.8828,34100.0
2010-07-09 12:50:00,40.75,40.83,40.74,40.82,18100.0,21.8828,21.9258,21.8775,21.9204,18100.0
2010-07-09 13:00:00,40.82,40.82,40.79,40.81,27600.0,21.9204,21.9204,21.9043,21.915,27600.0
2010-07-09 13:10:00,40.8,40.8,40.73,40.74,29000.0,21.9097,21.9097,21.8721,21.8775,29000.0
2010-07-09 13:20:00,40.74,40.76,40.71,40.76,16400.0,21.8775,21.8882,21.8613,21.8882,16400.0
2010-07-09 13:30:00,40.75,40.79,40.74,40.78,22600.0,21.8828,21.9043,21.8775,21.8989,22600.0
2010-07-09 13:40:00,40.78,40.79,40.72,40.78,19800.0,21.8989,21.9043,21.8667,21.8989,19800.0
2010-07-09 13:50:00,40.77,40.8,40.76,40.79,18900.0,21.8936,21.9097,21.8882,21.9043,18900.0
2010-07-09 14:00:00,40.79,40.83,40.77,40.77,23100.0,21.9043,21.9258,21.8936,21.8936,23100.0
2010-07-09 14:10:00,40.76,40.76,40.71,40.75,22700.0,21.8882,21.8882,21.8613,21.8828,22700.0
2010-07-09 14:20:00,40.75,40.83,40.73,40.8,31900.0,21.8828,21.9258,21.8721,21.9097,31900.0
2010-07-09 14:30:00,40.8,40.83,40.79,40.79,18600.0,21.9097,21.9258,21.9043,21.9043,18600.0
2010-07-09 14:40:00,40.8,40.85,40.8,40.82,25600.0,21.9097,21.9365,21.9097,21.9204,25600.0
2010-07-09 14:50:00,40.82,40.93,40.82,40.91,59600.0,21.9204,21.9795,21.9204,21.9687,59600.0
2010-07-09 15:00:00,40.91,40.93,40.86,40.86,27300.0,21.9687,21.9795,21.9419,21.9419,27300.0
2010-07-09 15:10:00,40.86,40.9,40.8,40.81,68900.0,21.9419,21.9634,21.9097,21.915,68900.0
2010-07-09 15:20:00,40.82,40.85,40.78,40.8,83600.0,21.9204,21.9365,21.8989,21.9097,83600.0
2010-07-09 15:30:00,40.8,40.84,40.78,40.84,81900.0,21.9097,21.9312,21.8989,21.9312,81900.0
2010-07-09 15:40:00,40.84,40.91,40.84,40.91,90200.0,21.9312,21.9687,21.9312,21.9687,90200.0
2010-07-09 15:50:00,40.91,40.96,40.89,40.91,179000.0,21.9687,21.9956,21.958,21.9687,179000.0
2010-07-12 09:30:00,40.73,40.74,40.54,40.73,53700.0,21.8721,21.8775,21.7701,21.8721,53700.0
2010-07-12 09:40:00,40.75,40.83,40.68,40.68,31500.0,21.8828,21.9258,21.8452,21.8452,31500.0
2010-07-12 09:50:00,40.69,40.88,40.68,40.87,25500.0,21.8506,21.9526,21.8452,21.9473,25500.0
2010-07-12 10:00:00,40.86,40.91,40.83,40.9,22700.0,21.9419,21.9687,21.9258,21.9634,22700.0
2010-07-12 10:10:00,40.9,40.94,40.87,40.89,24400.0,21.9634,21.9849,21.9473,21.958,24400.0
2010-07-12 10:20:00,40.9,40.97,40.89,40.95,26300.0,21.9634,22.001,21.958,21.9902,26300.0
2010-07-12 10:30:00,40.95,41.0,40.94,41.0,23300.0,21.9902,22.0171,21.9849,22.0171,23300.0
2010-07-12 10:40:00,41.01,41.02,40.93,40.95,35100.0,22.0225,22.0278,21.9795,21.9902,35100.0
2010-07-12 10:50:00,40.93,40.95,40.83,40.85,19700.0,21.9795,21.9902,21.9258,21.9365,19700.0
2010-07-12 11:00:00,40.85,40.85,40.69,40.7,39800.0,21.9365,21.9365,21.8506,21.856,39800.0
2010-07-12 11:10:00,40.69,40.77,40.69,40.73,38300.0,21.8506,21.8936,21.8506,21.8721,38300.0
2010-07-12 11:20:00,40.73,40.82,40.72,40.82,32500.0,21.8721,21.9204,21.8667,21.9204,32500.0
2010-07-12 11:30:00,40.82,40.87,40.77,40.78,127800.0,21.9204,21.9473,21.8936,21.8989,127800.0
2010-07-12 11:40:00,40.78,40.79,40.77,40.78,159400.0,21.8989,21.9043,21.8936,21.8989,159400.0
2010-07-12 11:50:00,40.79,41.02,40.78,41.02,49200.0,21.9043,22.0278,21.8989,22.0278,49200.0
2010-07-12 12:00:00,41.02,41.09,41.02,41.08,56800.0,22.0278,22.0654,22.0278,22.06,56800.0
2010-07-12 12:10:00,41.08,41.09,41.0,41.01,48800.0,22.06,22.0654,22.0171,22.0225,48800.0
2010-07-12 12:20:00,41.01,41.02,40.93,40.96,34900.0,22.0225,22.0278,21.9795,21.9956,34900.0
2010-07-12 12:30:00,40.95,40.95,40.9,40.92,56900.0,21.9902,21.9902,21.9634,21.9741,56900.0
2010-07-12 12:40:00,40.92,40.94,40.86,40.88,24400.0,21.9741,21.9849,21.9419,21.9526,24400.0
2010-07-12 12:50:00,40.88,40.9,40.79,40.81,81800.0,21.9526,21.9634,21.9043,21.915,81800.0
2010-07-12 13:00:00,40.8,40.84,40.78,40.8,23600.0,21.9097,21.9312,21.8989,21.9097,23600.0
2010-07-12 13:10:00,40.79,40.94,40.76,40.89,61200.0,21.9043,21.9849,21.8882,21.958,61200.0
2010-07-12 13:20:00,40.89,40.9,40.85,40.87,18600.0,21.958,21.9634,21.9365,21.9473,18600.0
2010-07-12 13:30:00,40.87,40.89,40.85,40.88,18600.0,21.9473,21.958,21.9365,21.9526,18600.0
2010-07-12 13:40:00,40.9,40.93,40.85,40.93,27700.0,21.9634,21.9795,21.9365,21.9795,27700.0
2010-07-12 13:50:00,40.93,40.98,40.89,40.9,38600.0,21.9795,22.0063,21.958,21.9634,38600.0
2010-07-12 14:00:00,40.91,40.95,40.9,40.91,110700.0,21.9687,21.9902,21.9634,21.9687,110700.0
2010-07-12 14:10:00,40.92,40.97,40.87,40.87,21800.0,21.9741,22.001,21.9473,21.9473,21800.0
2010-07-12 14:20:00,40.88,40.89,40.85,40.88,24200.0,21.9526,21.958,21.9365,21.9526,24200.0
2010-07-12 14:30:00,40.88,40.92,40.82,40.92,39600.0,21.9526,21.9741,21.9204,21.9741,39600.0
2010-07-12 14:40:00,40.91,41.0,40.9,40.97,35000.0,21.9687,22.0171,21.9634,22.001,35000.0
2010-07-12 14:50:00,40.98,40.98,40.92,40.92,40800.0,22.0063,22.0063,21.9741,21.9741,40800.0
2010-07-12 15:00:00,40.93,40.93,40.84,40.87,33300.0,21.9795,21.9795,21.9312,21.9473,33300.0
2010-07-12 15:10:00,40.86,40.93,40.85,40.92,49100.0,21.9419,21.9795,21.9365,21.9741,49100.0
2010-07-12 15:20:00,40.91,40.96,40.91,40.95,39000.0,21.9687,21.9956,21.9687,21.9902,39000.0
2010-07-12 15:30:00,40.95,40.98,40.9,40.93,39000.0,21.9902,22.0063,21.9634,21.9795,39000.0
2010-07-12 15:40:00,40.93,40.95,40.9,40.91,55300.0,21.9795,21.9902,21.9634,21.9687,55300.0
2010-07-12 15:50:00,40.92,40.99,40.89,40.98,134300.0,21.9741,22.0117,21.958,22.0063,134300.0
2010-07-13 09:30:00,41.23,41.3,41.1,41.3,63400.0,22.1406,22.1782,22.0708,22.1782,63400.0
2010-07-13 09:40:00,41.29,41.3,41.09,41.13,44500.0,22.1728,22.1782,22.0654,22.0869,44500.0
2010-07-13 09:50:00,41.14,41.17,41.11,41.16,33400.0,22.0923,22.1084,22.0762,22.103,33400.0
2010-07-13 10:00:00,41.15,41.32,41.14,41.25,78300.0,22.0976,22.1889,22.0923,22.1513,78300.0
2010-07-13 10:10:00,41.26,41.32,41.19,41.3,28100.0,22.1567,22.1889,22.1191,22.1782,28100.0
2010-07-13 10:20:00,41.3,41.31,41.2,41.2,30200.0,22.1782,22.1836,22.1245,22.1245,30200.0
2010-07-13 10:30:00,41.19,41.19,40.99,40.99,37900.0,22.1191,22.1191,22.0117,22.0117,37900.0
2010-07-13 10:40:00,40.99,41.04,40.95,41.04,44200.0,22.0117,22.0386,21.9902,22.0386,44200.0
2010-07-13 10:50:00,41.03,41.18,41.03,41.14,30800.0,22.0332,22.1137,22.0332,22.0923,30800.0
2010-07-13 11:00:00,41.14,41.14,41.08,41.09,23700.0,22.0923,22.0923,22.06,22.0654,23700.0
2010-07-13 11:10:00,41.09,41.1,41.03,41.07,26000.0,22.0654,22.0708,22.0332,22.0547,26000.0
2010-07-13 11:20:00,41.07,41.09,41.02,41.08,36700.0,22.0547,22.0654,22.0278,22.06,36700.0
2010-07-13 11:30:00,41.08,41.24,41.07,41.24,66500.0,22.06,22.146,22.0547,22.146,66500.0
2010-07-13 11:40:00,41.24,41.27,41.21,41.24,57600.0,22.146,22.1621,22.1299,22.146,57600.0
2010-07-13 11:50:00,41.25,41.28,41.13,41.13,46800.0,22.1513,22.1674,22.0869,22.0869,46800.0
2010-07-13 12:00:00,41.14,41.21,41.13,41.2,58800.0,22.0923,22.1299,22.0869,22.1245,58800.0
2010-07-13 12:10:00,41.2,41.2,41.14,41.15,20000.0,22.1245,22.1245,22.0923,22.0976,20000.0
2010-07-13 12:20:00,41.15,41.19,41.1,41.16,38200.0,22.0976,22.1191,22.0708,22.103,38200.0
2010-07-13 12:30:00,41.16,41.2,41.15,41.19,17900.0,22.103,22.1245,22.0976,22.1191,17900.0
2010-07-13 12:40:00,41.18,41.18,41.06,41.06,36000.0,22.1137,22.1137,22.0493,22.0493,36000.0
2010-07-13 12:50:00,41.05,41.06,40.99,40.99,65300.0,22.0439,22.0493,22.0117,22.0117,65300.0
2010-07-13 13:00:00,41.0,41.07,41.0,41.06,41700.0,22.0171,22.0547,22.0171,22.0493,41700.0
2010-07-13 13:10:00,41.06,41.07,40.92,40.96,37700.0,22.0493,22.0547,21.9741,21.9956,37700.0
2010-07-13 13:20:00,40.95,40.95,40.88,40.91,26600.0,21.9902,21.9902,21.9526,21.9687,26600.0
2010-07-13 13:30:00,40.91,40.96,40.9,40.94,40100.0,21.9687,21.9956,21.9634,21.9849,40100.0
2010-07-13 13:40:00,40.94,40.95,40.84,40.85,44000.0,21.9849,21.9902,21.9312,21.9365,44000.0
2010-07-13 13:50:00,40.86,40.87,40.81,40.81,39800.0,21.9419,21.9473,21.915,21.915,39800.0
2010-07-13 14:00:00,40.81,40.96,40.78,40.93,97200.0,21.915,21.9956,21.8989,21.9795,97200.0
2010-07-13 14:10:00,40.92,40.97,40.88,40.92,31700.0,21.9741,22.001,21.9526,21.9741,31700.0
2010-07-13 14:20:00,40.92,40.95,40.9,40.94,28100.0,21.9741,21.9902,21.9634,21.9849,28100.0
2010-07-13 14:30:00,40.94,41.11,40.94,41.11,69900.0,21.9849,22.0762,21.9849,22.0762,69900.0
2010-07-13 14:40:00,41.11,41.12,41.03,41.04,59100.0,22.0762,22.0815,22.0332,22.0386,59100.0
2010-07-13 14:50:00,41.04,41.15,41.03,41.15,52100.0,22.0386,22.0976,22.0332,22.0976,52100.0
2010-07-13 15:00:00,41.15,41.15,41.0,41.0,60500.0,22.0976,22.0976,22.0171,22.0171,60500.0
2010-07-13 15:10:00,41.0,41.04,40.97,41.0,61800.0,22.0171,22.0386,22.001,22.0171,61800.0
2010-07-13 15:20:00,41.0,41.13,41.0,41.12,81100.0,22.0171,22.0869,22.0171,22.0815,81100.0
2010-07-13 15:30:00,41.13,41.17,41.07,41.17,58600.0,22.0869,22.1084,22.0547,22.1084,58600.0
2010-07-13 15:40:00,41.17,41.23,41.16,41.18,103500.0,22.1084,22.1406,22.103,22.1137,103500.0
2010-07-13 15:50:00,41.18,41.2,41.07,41.09,229200.0,22.1137,22.1245,22.0547,22.0654,229200.0
2010-07-14 09:30:00,40.9,40.95,40.8,40.87,63300.0,21.9634,21.9902,21.9097,21.9473,63300.0
2010-07-14 09:40:00,40.86,40.98,40.86,40.97,46900.0,21.9419,22.0063,21.9419,22.001,46900.0
2010-07-14 09:50:00,40.97,41.09,40.9,40.93,90000.0,22.001,22.0654,21.9634,21.9795,90000.0
2010-07-14 10:00:00,40.93,40.94,40.79,40.83,39100.0,21.9795,21.9849,21.9043,21.9258,39100.0
2010-07-14 10:10:00,40.83,40.88,40.82,40.86,32000.0,21.9258,21.9526,21.9204,21.9419,32000.0
2010-07-14 10:20:00,40.86,40.97,40.85,40.96,46600.0,21.9419,22.001,21.9365,21.9956,46600.0
2010-07-14 10:30:00,40.97,41.06,40.96,41.02,33400.0,22.001,22.0493,21.9956,22.0278,33400.0
2010-07-14 10:40:00,41.01,41.17,40.99,41.15,32000.0,22.0225,22.1084,22.0117,22.0976,32000.0
2010-07-14 10:50:00,41.16,41.16,41.03,41.08,30900.0,22.103,22.103,22.0332,22.06,30900.0
2010-07-14 11:00:00,41.1,41.2,41.08,41.13,27500.0,22.0708,22.1245,22.06,22.0869,27500.0
2010-07-14 11:10:00,41.12,41.24,41.12,41.24,23200.0,22.0815,22.146,22.0815,22.146,23200.0
2010-07-14 11:20:00,41.24,41.27,41.22,41.24,33800.0,22.146,22.1621,22.1352,22.146,33800.0
2010-07-14 11:30:00,41.24,41.26,41.21,41.23,31100.0,22.146,22.1567,22.1299,22.1406,31100.0
2010-07-14 11:40:00,41.22,41.33,41.21,41.3,30900.0,22.1352,22.1943,22.1299,22.1782,30900.0
2010-07-14 11:50:00,41.3,41.32,41.26,41.27,55000.0,22.1782,22.1889,22.1567,22.1621,55000.0
2010-07-14 12:00:00,41.27,41.29,41.22,41.22,55900.0,22.1621,22.1728,22.1352,22.1352,55900.0
2010-07-14 12:10:00,41.23,41.26,41.2,41.26,39600.0,22.1406,22.1567,22.1245,22.1567,39600.0
2010-07-14 12:20:00,41.26,41.37,41.25,41.33,54800.0,22.1567,22.2158,22.1513,22.1943,54800.0
2010-07-14 12:30:00,41.33,41.33,41.25,41.26,42900.0,22.1943,22.1943,22.1513,22.1567,42900.0
2010-07-14 12:40:00,41.26,41.26,41.23,41.24,26900.0,22.1567,22.1567,22.1406,22.146,26900.0
2010-07-14 12:50:00,41.23,41.24,41.16,41.18,37100.0,22.1406,22.146,22.103,22.1137,37100.0
2010-07-14 13:00:00,41.19,41.19,41.12,41.13,21700.0,22.1191,22.1191,22.0815,22.0869,21700.0
2010-07-14 13:10:00,41.14,41.17,41.13,41.17,18200.0,22.0923,22.1084,22.0869,22.1084,18200.0
2010-07-14 13:20:00,41.17,41.23,41.16,41.21,46200.0,22.1084,22.1406,22.103,22.1299,46200.0
2010-07-14 13:30:00,41.22,41.26,41.21,41.24,44500.0,22.1352,22.1567,22.1299,22.146,44500.0
2010-07-14 13:40:00,41.25,41.27,41.23,41.23,62500.0,22.1513,22.1621,22.1406,22.1406,62500.0
2010-07-14 13:50:00,41.23,41.23,41.16,41.16,33000.0,22.1406,22.1406,22.103,22.103,33000.0
2010-07-14 14:00:00,41.16,41.21,41.09,41.12,89700.0,22.103,22.1299,22.0654,22.0815,89700.0
2010-07-14 14:10:00,41.12,41.19,41.09,41.15,75200.0,22.0815,22.1191,22.0654,22.0976,75200.0
2010-07-14 14:20:00,41.16,41.2,41.13,41.19,105800.0,22.103,22.1245,22.0869,22.1191,105800.0
2010-07-14 14:30:00,41.18,41.23,41.17,41.22,89600.0,22.1137,22.1406,22.1084,22.1352,89600.0
2010-07-14 14:40:00,41.23,41.32,41.2,41.31,108400.0,22.1406,22.1889,22.1245,22.1836,108400.0
2010-07-14 14:50:00,41.31,41.34,41.3,41.33,119200.0,22.1836,22.1997,22.1782,22.1943,119200.0
2010-07-14 15:00:00,41.33,41.34,41.3,41.31,73600.0,22.1943,22.1997,22.1782,22.1836,73600.0
2010-07-14 15:10:00,41.32,41.33,41.24,41.31,102300.0,22.1889,22.1943,22.146,22.1836,102300.0
2010-07-14 15:20:00,41.32,41.34,41.28,41.3,104700.0,22.1889,22.1997,22.1674,22.1782,104700.0
2010-07-14 15:30:00,41.31,41.33,41.25,41.25,104600.0,22.1836,22.1943,22.1513,22.1513,104600.0
2010-07-14 15:40:00,41.26,41.3,41.17,41.3,164300.0,22.1567,22.1782,22.1084,22.1782,164300.0
2010-07-14 15:50:00,41.3,41.46,41.28,41.46,167700.0,22.1782,22.2641,22.1674,22.2641,167700.0
2010-07-15 09:30:00,41.44,41.49,41.34,41.41,25400.0,22.2534,22.2802,22.1997,22.2373,25400.0
2010-07-15 09:40:00,41.42,41.48,41.37,41.47,36400.0,22.2426,22.2748,22.2158,22.2695,36400.0
2010-07-15 09:50:00,41.47,41.5,41.34,41.44,41300.0,22.2695,22.2856,22.1997,22.2534,41300.0
2010-07-15 10:00:00,41.43,41.43,41.15,41.2,61300.0,22.248,22.248,22.0976,22.1245,61300.0
2010-07-15 10:10:00,41.21,41.21,41.07,41.07,36500.0,22.1299,22.1299,22.0547,22.0547,36500.0
2010-07-15 10:20:00,41.07,41.13,41.04,41.12,61900.0,22.0547,22.0869,22.0386,22.0815,61900.0
2010-07-15 10:30:00,41.11,41.18,41.11,41.18,37600.0,22.0762,22.1137,22.0762,22.1137,37600.0
2010-07-15 10:40:00,41.17,41.2,41.11,41.12,56200.0,22.1084,22.1245,22.0762,22.0815,56200.0
2010-07-15 10:50:00,41.11,41.17,41.11,41.13,45500.0,22.0762,22.1084,22.0762,22.0869,45500.0
2010-07-15 11:00:00,41.14,41.15,41.1,41.11,32600.0,22.0923,22.0976,22.0708,22.0762,32600.0
2010-07-15 11:10:00,41.12,41.15,41.08,41.09,38700.0,22.0815,22.0976,22.06,22.0654,38700.0
2010-07-15 11:20:00,41.08,41.12,41.06,41.12,31700.0,22.06,22.0815,22.0493,22.0815,31700.0
2010-07-15 11:30:00,41.11,41.14,41.06,41.07,40300.0,22.0762,22.0923,22.0493,22.0547,40300.0
2010-07-15 11:40:00,41.06,41.07,40.98,40.98,33100.0,22.0493,22.0547,22.0063,22.0063,33100.0
2010-07-15 11:50:00,40.98,41.08,40.97,41.0,29300.0,22.0063,22.06,22.001,22.0171,29300.0
2010-07-15 12:00:00,40.99,41.01,40.97,40.99,25300.0,22.0117,22.0225,22.001,22.0117,25300.0
2010-07-15 12:10:00,40.99,41.05,40.99,41.03,15700.0,22.0117,22.0439,22.0117,22.0332,15700.0
2010-07-15 12:20:00,41.03,41.03,40.99,41.0,16400.0,22.0332,22.0332,22.0117,22.0171,16400.0
2010-07-15 12:30:00,40.99,41.07,40.99,41.05,20900.0,22.0117,22.0547,22.0117,22.0439,20900.0
2010-07-15 12:40:00,41.05,41.14,41.04,41.14,22200.0,22.0439,22.0923,22.0386,22.0923,22200.0
2010-07-15 12:50:00,41.14,41.19,41.13,41.18,37300.0,22.0923,22.1191,22.0869,22.1137,37300.0
2010-07-15 13:00:00,41.18,41.23,41.18,41.2,35000.0,22.1137,22.1406,22.1137,22.1245,35000.0
2010-07-15 13:10:00,41.21,41.26,41.2,41.25,24200.0,22.1299,22.1567,22.1245,22.1513,24200.0
2010-07-15 13:20:00,41.26,41.31,41.25,41.31,30100.0,22.1567,22.1836,22.1513,22.1836,30100.0
2010-07-15 13:30:00,41.32,41.33,41.24,41.26,27900.0,22.1889,22.1943,22.146,22.1567,27900.0
2010-07-15 13:40:00,41.26,41.27,41.23,41.25,36600.0,22.1567,22.1621,22.1406,22.1513,36600.0
2010-07-15 13:50:00,41.25,41.25,41.19,41.25,28500.0,22.1513,22.1513,22.1191,22.1513,28500.0
2010-07-15 14:00:00,41.24,41.31,41.22,41.25,35200.0,22.146,22.1836,22.1352,22.1513,35200.0
2010-07-15 14:10:00,41.26,41.27,41.22,41.24,29600.0,22.1567,22.1621,22.1352,22.146,29600.0
2010-07-15 14:20:00,41.25,41.29,41.2,41.28,29400.0,22.1513,22.1728,22.1245,22.1674,29400.0
2010-07-15 14:30:00,41.29,41.31,41.19,41.21,59700.0,22.1728,22.1836,22.1191,22.1299,59700.0
2010-07-15 14:40:00,41.22,41.22,41.11,41.16,51700.0,22.1352,22.1352,22.0762,22.103,51700.0
2010-07-15 14:50:00,41.16,41.19,41.1,41.12,54400.0,22.103,22.1191,22.0708,22.0815,54400.0
2010-07-15 15:00:00,41.12,41.16,41.07,41.08,59600.0,22.0815,22.103,22.0547,22.06,59600.0
2010-07-15 15:10:00,41.08,41.08,40.98,40.99,65900.0,22.06,22.06,22.0063,22.0117,65900.0
2010-07-15 15:20:00,40.98,41.07,40.95,41.07,73100.0,22.0063,22.0547,21.9902,22.0547,73100.0
2010-07-15 15:30:00,41.07,41.25,41.06,41.25,159700.0,22.0547,22.1513,22.0493,22.1513,159700.0
2010-07-15 15:40:00,41.25,41.33,41.2,41.29,167400.0,22.1513,22.1943,22.1245,22.1728,167400.0
2010-07-15 15:50:00,41.3,41.41,41.27,41.28,262700.0,22.1782,22.2373,22.1621,22.1674,262700.0
2010-07-16 09:30:00,40.96,41.19,40.96,41.19,446800.0,21.9956,22.1191,21.9956,22.1191,446800.0
2010-07-16 09:40:00,41.18,41.21,40.97,40.98,28900.0,22.1137,22.1299,22.001,22.0063,28900.0
2010-07-16 09:50:00,40.97,40.99,40.63,40.8,76300.0,22.001,22.0117,21.8184,21.9097,76300.0
2010-07-16 10:00:00,40.78,40.96,40.66,40.66,79600.0,21.8989,21.9956,21.8345,21.8345,79600.0
2010-07-16 10:10:00,40.66,40.88,40.62,40.82,49600.0,21.8345,21.9526,21.813,21.9204,49600.0
2010-07-16 10:20:00,40.81,40.82,40.72,40.76,46700.0,21.915,21.9204,21.8667,21.8882,46700.0
2010-07-16 10:30:00,40.76,40.81,40.75,40.81,44200.0,21.8882,21.915,21.8828,21.915,44200.0
2010-07-16 10:40:00,40.8,40.89,40.78,40.85,35000.0,21.9097,21.958,21.8989,21.9365,35000.0
2010-07-16 10:50:00,40.84,40.92,40.81,40.92,25100.0,21.9312,21.9741,21.915,21.9741,25100.0
2010-07-16 11:00:00,40.92,40.94,40.83,40.84,38300.0,21.9741,21.9849,21.9258,21.9312,38300.0
2010-07-16 11:10:00,40.84,40.9,40.83,40.88,25800.0,21.9312,21.9634,21.9258,21.9526,25800.0
2010-07-16 11:20:00,40.87,40.87,40.69,40.83,56100.0,21.9473,21.9473,21.8506,21.9258,56100.0
2010-07-16 11:30:00,40.83,40.83,40.71,40.78,41100.0,21.9258,21.9258,21.8613,21.8989,41100.0
2010-07-16 11:40:00,40.77,40.87,40.76,40.78,45700.0,21.8936,21.9473,21.8882,21.8989,45700.0
2010-07-16 11:50:00,40.79,40.89,40.79,40.82,31800.0,21.9043,21.958,21.9043,21.9204,31800.0
2010-07-16 12:00:00,40.81,40.82,40.77,40.79,34300.0,21.915,21.9204,21.8936,21.9043,34300.0
2010-07-16 12:10:00,40.78,40.83,40.64,40.66,46500.0,21.8989,21.9258,21.8238,21.8345,46500.0
2010-07-16 12:20:00,40.67,40.71,40.64,40.71,16500.0,21.8399,21.8613,21.8238,21.8613,16500.0
2010-07-16 12:30:00,40.7,40.7,40.57,40.58,23500.0,21.856,21.856,21.7862,21.7915,23500.0
2010-07-16 12:40:00,40.58,40.65,40.58,40.62,17600.0,21.7915,21.8291,21.7915,21.813,17600.0
2010-07-16 12:50:00,40.62,40.62,40.54,40.59,35200.0,21.813,21.813,21.7701,21.7969,35200.0
2010-07-16 13:00:00,40.59,40.69,40.59,40.69,26000.0,21.7969,21.8506,21.7969,21.8506,26000.0
2010-07-16 13:10:00,40.69,40.69,40.66,40.67,19300.0,21.8506,21.8506,21.8345,21.8399,19300.0
2010-07-16 13:20:00,40.66,40.66,40.59,40.6,23800.0,21.8345,21.8345,21.7969,21.8023,23800.0
2010-07-16 13:30:00,40.6,40.69,40.58,40.67,15700.0,21.8023,21.8506,21.7915,21.8399,15700.0
2010-07-16 13:40:00,40.67,40.67,40.56,40.63,29300.0,21.8399,21.8399,21.7808,21.8184,29300.0
2010-07-16 13:50:00,40.62,40.63,40.56,40.61,15000.0,21.813,21.8184,21.7808,21.8076,15000.0
2010-07-16 14:00:00,40.6,40.68,40.58,40.65,17600.0,21.8023,21.8452,21.7915,21.8291,17600.0
2010-07-16 14:10:00,40.66,40.68,40.55,40.55,33100.0,21.8345,21.8452,21.7754,21.7754,33100.0
2010-07-16 14:20:00,40.56,40.59,40.52,40.55,18200.0,21.7808,21.7969,21.7593,21.7754,18200.0
2010-07-16 14:30:00,40.56,40.59,40.5,40.55,26100.0,21.7808,21.7969,21.7486,21.7754,26100.0
2010-07-16 14:40:00,40.55,40.58,40.51,40.54,20800.0,21.7754,21.7915,21.7539,21.7701,20800.0
2010-07-16 14:50:00,40.53,40.54,40.49,40.5,30500.0,21.7647,21.7701,21.7432,21.7486,30500.0
2010-07-16 15:00:00,40.5,40.55,40.5,40.51,42400.0,21.7486,21.7754,21.7486,21.7539,42400.0
2010-07-16 15:10:00,40.5,40.51,40.46,40.48,46700.0,21.7486,21.7539,21.7271,21.7378,46700.0
2010-07-16 15:20:00,40.47,40.49,40.4,40.42,55200.0,21.7325,21.7432,21.6949,21.7056,55200.0
2010-07-16 15:30:00,40.42,40.53,40.41,40.46,58800.0,21.7056,21.7647,21.7002,21.7271,58800.0
2010-07-16 15:40:00,40.46,40.49,40.37,40.39,119200.0,21.7271,21.7432,21.6788,21.6895,119200.0
2010-07-16 15:50:00,40.38,40.53,40.34,40.4,242100.0,21.6841,21.7647,21.6627,21.6949,242100.0
2010-07-19 09:30:00,40.58,40.83,40.58,40.8,52700.0,21.7915,21.9258,21.7915,21.9097,52700.0
2010-07-19 09:40:00,40.82,40.85,40.72,40.8,59500.0,21.9204,21.9365,21.8667,21.9097,59500.0
2010-07-19 09:50:00,40.79,40.88,40.79,40.84,61100.0,21.9043,21.9526,21.9043,21.9312,61100.0
2010-07-19 10:00:00,40.84,40.9,40.78,40.86,73000.0,21.9312,21.9634,21.8989,21.9419,73000.0
2010-07-19 10:10:00,40.85,40.86,40.8,40.82,39200.0,21.9365,21.9419,21.9097,21.9204,39200.0
2010-07-19 10:20:00,40.82,40.87,40.82,40.83,72900.0,21.9204,21.9473,21.9204,21.9258,72900.0
2010-07-19 10:30:00,40.82,40.99,40.82,40.93,99300.0,21.9204,22.0117,21.9204,21.9795,99300.0
2010-07-19 10:40:00,40.93,40.93,40.8,40.83,71300.0,21.9795,21.9795,21.9097,21.9258,71300.0
2010-07-19 10:50:00,40.83,40.93,40.8,40.92,57500.0,21.9258,21.9795,21.9097,21.9741,57500.0
2010-07-19 11:00:00,40.93,41.05,40.93,41.05,30600.0,21.9795,22.0439,21.9795,22.0439,30600.0
2010-07-19 11:10:00,41.05,41.08,41.0,41.08,34800.0,22.0439,22.06,22.0171,22.06,34800.0
2010-07-19 11:20:00,41.08,41.1,41.02,41.02,30900.0,22.06,22.0708,22.0278,22.0278,30900.0
2010-07-19 11:30:00,41.01,41.03,40.96,41.03,38200.0,22.0225,22.0332,21.9956,22.0332,38200.0
2010-07-19 11:40:00,41.03,41.1,41.0,41.1,133500.0,22.0332,22.0708,22.0171,22.0708,133500.0
2010-07-19 11:50:00,41.1,41.11,41.02,41.03,71500.0,22.0708,22.0762,22.0278,22.0332,71500.0
2010-07-19 12:00:00,41.04,41.2,41.03,41.18,88100.0,22.0386,22.1245,22.0332,22.1137,88100.0
2010-07-19 12:10:00,41.19,41.21,41.18,41.21,38400.0,22.1191,22.1299,22.1137,22.1299,38400.0
2010-07-19 12:20:00,41.21,41.32,41.2,41.32,34800.0,22.1299,22.1889,22.1245,22.1889,34800.0
2010-07-19 12:30:00,41.31,41.33,41.3,41.31,38800.0,22.1836,22.1943,22.1782,22.1836,38800.0
2010-07-19 12:40:00,41.31,41.33,41.25,41.31,50300.0,22.1836,22.1943,22.1513,22.1836,50300.0
2010-07-19 12:50:00,41.3,41.33,41.25,41.25,26300.0,22.1782,22.1943,22.1513,22.1513,26300.0
2010-07-19 13:00:00,41.26,41.28,41.25,41.27,35400.0,22.1567,22.1674,22.1513,22.1621,35400.0
2010-07-19 13:10:00,41.27,41.27,41.17,41.2,44900.0,22.1621,22.1621,22.1084,22.1245,44900.0
2010-07-19 13:20:00,41.19,41.22,41.17,41.21,30100.0,22.1191,22.1352,22.1084,22.1299,30100.0
2010-07-19 13:30:00,41.21,41.26,41.19,41.24,32900.0,22.1299,22.1567,22.1191,22.146,32900.0
2010-07-19 13:40:00,41.25,41.29,41.22,41.27,28700.0,22.1513,22.1728,22.1352,22.1621,28700.0
2010-07-19 13:50:00,41.27,41.28,41.23,41.25,28800.0,22.1621,22.1674,22.1406,22.1513,28800.0
2010-07-19 14:00:00,41.26,41.29,41.22,41.27,47200.0,22.1567,22.1728,22.1352,22.1621,47200.0
2010-07-19 14:10:00,41.27,41.37,41.26,41.36,46500.0,22.1621,22.2158,22.1567,22.2104,46500.0
2010-07-19 14:20:00,41.37,41.39,41.33,41.39,42800.0,22.2158,22.2265,22.1943,22.2265,42800.0
2010-07-19 14:30:00,41.39,41.44,41.38,41.44,60100.0,22.2265,22.2534,22.2211,22.2534,60100.0
2010-07-19 14:40:00,41.44,41.5,41.43,41.5,73400.0,22.2534,22.2856,22.248,22.2856,73400.0
2010-07-19 14:50:00,41.5,41.56,41.47,41.47,95600.0,22.2856,22.3178,22.2695,22.2695,95600.0
2010-07-19 15:00:00,41.48,41.56,41.45,41.56,59300.0,22.2748,22.3178,22.2587,22.3178,59300.0
2010-07-19 15:10:00,41.56,41.58,41.51,41.51,77200.0,22.3178,22.3285,22.291,22.291,77200.0
2010-07-19 15:20:00,41.51,41.52,41.4,41.4,66900.0,22.291,22.2963,22.2319,22.2319,66900.0
2010-07-19 15:30:00,41.4,41.41,41.33,41.36,121400.0,22.2319,22.2373,22.1943,22.2104,121400.0
2010-07-19 15:40:00,41.35,41.46,41.34,41.42,136500.0,22.205,22.2641,22.1997,22.2426,136500.0
2010-07-19 15:50:00,41.43,41.48,41.4,41.42,195400.0,22.248,22.2748,22.2319,22.2426,195400.0
2010-07-20 09:30:00,40.86,41.12,40.86,41.09,139000.0,21.9419,22.0815,21.9419,22.0654,139000.0
2010-07-20 09:40:00,41.08,41.19,41.05,41.12,91700.0,22.06,22.1191,22.0439,22.0815,91700.0
2010-07-20 09:50:00,41.12,41.2,41.07,41.08,91900.0,22.0815,22.1245,22.0547,22.06,91900.0
2010-07-20 10:00:00,41.08,41.08,40.9,40.95,92800.0,22.06,22.06,21.9634,21.9902,92800.0
2010-07-20 10:10:00,40.96,41.02,40.92,41.01,70400.0,21.9956,22.0278,21.9741,22.0225,70400.0
2010-07-20 10:20:00,41.01,41.12,41.01,41.1,101700.0,22.0225,22.0815,22.0225,22.0708,101700.0
2010-07-20 10:30:00,41.09,41.17,41.07,41.11,93600.0,22.0654,22.1084,22.0547,22.0762,93600.0
2010-07-20 10:40:00,41.11,41.13,41.01,41.02,109500.0,22.0762,22.0869,22.0225,22.0278,109500.0
2010-07-20 10:50:00,41.02,41.04,40.94,41.04,76800.0,22.0278,22.0386,21.9849,22.0386,76800.0
2010-07-20 11:00:00,41.03,41.16,41.02,41.15,70600.0,22.0332,22.103,22.0278,22.0976,70600.0
2010-07-20 11:10:00,41.15,41.26,41.12,41.24,77200.0,22.0976,22.1567,22.0815,22.146,77200.0
2010-07-20 11:20:00,41.24,41.31,41.21,41.25,39000.0,22.146,22.1836,22.1299,22.1513,39000.0
2010-07-20 11:30:00,41.25,41.28,41.2,41.2,35100.0,22.1513,22.1674,22.1245,22.1245,35100.0
2010-07-20 11:40:00,41.19,41.22,41.15,41.18,89300.0,22.1191,22.1352,22.0976,22.1137,89300.0
2010-07-20 11:50:00,41.18,41.18,41.1,41.12,46100.0,22.1137,22.1137,22.0708,22.0815,46100.0
2010-07-20 12:00:00,41.11,41.2,41.08,41.2,35300.0,22.0762,22.1245,22.06,22.1245,35300.0
2010-07-20 12:10:00,41.21,41.29,41.2,41.23,64400.0,22.1299,22.1728,22.1245,22.1406,64400.0
2010-07-20 12:20:00,41.22,41.22,41.15,41.15,27100.0,22.1352,22.1352,22.0976,22.0976,27100.0
2010-07-20 12:30:00,41.15,41.16,41.09,41.09,32100.0,22.0976,22.103,22.0654,22.0654,32100.0
2010-07-20 12:40:00,41.07,41.21,41.05,41.2,36000.0,22.0547,22.1299,22.0439,22.1245,36000.0
2010-07-20 12:50:00,41.2,41.25,41.18,41.23,40700.0,22.1245,22.1513,22.1137,22.1406,40700.0
2010-07-20 13:00:00,41.24,41.29,41.23,41.29,68700.0,22.146,22.1728,22.1406,22.1728,68700.0
2010-07-20 13:10:00,41.28,41.35,41.23,41.34,47100.0,22.1674,22.205,22.1406,22.1997,47100.0
2010-07-20 13:20:00,41.35,41.4,41.35,41.39,30600.0,22.205,22.2319,22.205,22.2265,30600.0
2010-07-20 13:30:00,41.39,41.5,41.38,41.5,73100.0,22.2265,22.2856,22.2211,22.2856,73100.0
2010-07-20 13:40:00,41.49,41.55,41.44,41.44,80300.0,22.2802,22.3124,22.2534,22.2534,80300.0
2010-07-20 13:50:00,41.44,41.69,41.43,41.68,81400.0,22.2534,22.3876,22.248,22.3822,81400.0
2010-07-20 14:00:00,41.68,41.68,41.59,41.63,99000.0,22.3822,22.3822,22.3339,22.3554,99000.0
2010-07-20 14:10:00,41.62,41.63,41.56,41.62,63700.0,22.35,22.3554,22.3178,22.35,63700.0
2010-07-20 14:20:00,41.63,41.69,41.58,41.66,98100.0,22.3554,22.3876,22.3285,22.3715,98100.0
2010-07-20 14:30:00,41.65,41.69,41.62,41.69,69600.0,22.3661,22.3876,22.35,22.3876,69600.0
2010-07-20 14:40:00,41.69,41.74,41.68,41.74,100400.0,22.3876,22.4145,22.3822,22.4145,100400.0
2010-07-20 14:50:00,41.74,41.76,41.69,41.69,65900.0,22.4145,22.4252,22.3876,22.3876,65900.0
2010-07-20 15:00:00,41.69,41.74,41.65,41.72,75000.0,22.3876,22.4145,22.3661,22.4037,75000.0
2010-07-20 15:10:00,41.72,41.83,41.68,41.82,130200.0,22.4037,22.4628,22.3822,22.4574,130200.0
2010-07-20 15:20:00,41.82,41.93,41.81,41.87,136300.0,22.4574,22.5165,22.4521,22.4843,136300.0
2010-07-20 15:30:00,41.88,41.97,41.86,41.86,148700.0,22.4896,22.538,22.4789,22.4789,148700.0
2010-07-20 15:40:00,41.86,41.9,41.81,41.89,157600.0,22.4789,22.5004,22.4521,22.495,157600.0
2010-07-20 15:50:00,41.9,41.96,41.85,41.95,193500.0,22.5004,22.5326,22.4735,22.5272,193500.0
2010-07-21 09:30:00,41.8,41.99,41.7,41.73,79900.0,22.4467,22.5487,22.393,22.4091,79900.0
2010-07-21 09:40:00,41.73,41.83,41.7,41.81,104200.0,22.4091,22.4628,22.393,22.4521,104200.0
2010-07-21 09:50:00,41.81,41.84,41.68,41.83,65600.0,22.4521,22.4682,22.3822,22.4628,65600.0
2010-07-21 10:00:00,41.83,41.93,41.79,41.79,69900.0,22.4628,22.5165,22.4413,22.4413,69900.0
2010-07-21 10:10:00,41.8,41.81,41.69,41.75,46600.0,22.4467,22.4521,22.3876,22.4198,46600.0
2010-07-21 10:20:00,41.75,41.76,41.64,41.64,38100.0,22.4198,22.4252,22.3608,22.3608,38100.0
2010-07-21 10:30:00,41.64,41.73,41.59,41.72,64500.0,22.3608,22.4091,22.3339,22.4037,64500.0
2010-07-21 10:40:00,41.73,41.8,41.73,41.79,48600.0,22.4091,22.4467,22.4091,22.4413,48600.0
2010-07-21 10:50:00,41.79,41.79,41.55,41.61,43300.0,22.4413,22.4413,22.3124,22.3447,43300.0
2010-07-21 11:00:00,41.62,41.7,41.59,41.6,36500.0,22.35,22.393,22.3339,22.3393,36500.0
2010-07-21 11:10:00,41.59,41.65,41.56,41.59,39000.0,22.3339,22.3661,22.3178,22.3339,39000.0
2010-07-21 11:20:00,41.58,41.66,41.57,41.63,31200.0,22.3285,22.3715,22.3232,22.3554,31200.0
2010-07-21 11:30:00,41.63,41.66,41.59,41.62,56700.0,22.3554,22.3715,22.3339,22.35,56700.0
2010-07-21 11:40:00,41.62,41.64,41.58,41.58,27300.0,22.35,22.3608,22.3285,22.3285,27300.0
2010-07-21 11:50:00,41.59,41.59,41.53,41.55,25900.0,22.3339,22.3339,22.3017,22.3124,25900.0
2010-07-21 12:00:00,41.56,41.63,41.55,41.59,30200.0,22.3178,22.3554,22.3124,22.3339,30200.0
2010-07-21 12:10:00,41.58,41.64,41.58,41.6,29100.0,22.3285,22.3608,22.3285,22.3393,29100.0
2010-07-21 12:20:00,41.6,41.6,41.57,41.6,19200.0,22.3393,22.3393,22.3232,22.3393,19200.0
2010-07-21 12:30:00,41.61,41.62,41.58,41.6,35000.0,22.3447,22.35,22.3285,22.3393,35000.0
2010-07-21 12:40:00,41.6,41.61,41.56,41.6,27700.0,22.3393,22.3447,22.3178,22.3393,27700.0
2010-07-21 12:50:00,41.59,41.6,41.55,41.57,50700.0,22.3339,22.3393,22.3124,22.3232,50700.0
2010-07-21 13:00:00,41.58,41.63,41.58,41.63,47500.0,22.3285,22.3554,22.3285,22.3554,47500.0
2010-07-21 13:10:00,41.62,41.63,41.57,41.58,44200.0,22.35,22.3554,22.3232,22.3285,44200.0
2010-07-21 13:20:00,41.59,41.62,41.57,41.58,30200.0,22.3339,22.35,22.3232,22.3285,30200.0
2010-07-21 13:30:00,41.59,41.65,41.59,41.65,42700.0,22.3339,22.3661,22.3339,22.3661,42700.0
2010-07-21 13:40:00,41.65,41.67,41.6,41.63,51600.0,22.3661,22.3769,22.3393,22.3554,51600.0
2010-07-21 13:50:00,41.64,41.7,41.64,41.64,45800.0,22.3608,22.393,22.3608,22.3608,45800.0
2010-07-21 14:00:00,41.65,41.68,41.51,41.51,98800.0,22.3661,22.3822,22.291,22.291,98800.0
2010-07-21 14:10:00,41.5,41.51,41.32,41.34,84600.0,22.2856,22.291,22.1889,22.1997,84600.0
2010-07-21 14:20:00,41.33,41.37,41.22,41.29,75500.0,22.1943,22.2158,22.1352,22.1728,75500.0
2010-07-21 14:30:00,41.29,41.29,41.17,41.2,77600.0,22.1728,22.1728,22.1084,22.1245,77600.0
2010-07-21 14:40:00,41.21,41.25,41.2,41.22,48800.0,22.1299,22.1513,22.1245,22.1352,48800.0
2010-07-21 14:50:00,41.23,41.23,41.04,41.07,78100.0,22.1406,22.1406,22.0386,22.0547,78100.0
2010-07-21 15:00:00,41.07,41.14,41.03,41.12,46200.0,22.0547,22.0923,22.0332,22.0815,46200.0
2010-07-21 15:10:00,41.12,41.19,41.09,41.1,79800.0,22.0815,22.1191,22.0654,22.0708,79800.0
2010-07-21 15:20:00,41.09,41.21,41.07,41.18,68200.0,22.0654,22.1299,22.0547,22.1137,68200.0
2010-07-21 15:30:00,41.18,41.24,41.13,41.15,113200.0,22.1137,22.146,22.0869,22.0976,113200.0
2010-07-21 15:40:00,41.15,41.25,41.11,41.21,163900.0,22.0976,22.1513,22.0762,22.1299,163900.0
2010-07-21 15:50:00,41.21,41.28,41.17,41.25,264200.0,22.1299,22.1674,22.1084,22.1513,264200.0
2010-07-22 09:30:00,41.61,41.71,41.49,41.7,70300.0,22.3447,22.3984,22.2802,22.393,70300.0
2010-07-22 09:40:00,41.7,41.95,41.69,41.95,69400.0,22.393,22.5272,22.3876,22.5272,69400.0
2010-07-22 09:50:00,41.95,41.99,41.86,41.95,121200.0,22.5272,22.5487,22.4789,22.5272,121200.0
2010-07-22 10:00:00,41.95,42.08,41.93,42.05,168500.0,22.5272,22.597,22.5165,22.5809,168500.0
2010-07-22 10:10:00,42.06,42.09,41.98,42.06,71100.0,22.5863,22.6024,22.5433,22.5863,71100.0
2010-07-22 10:20:00,42.06,42.14,42.06,42.13,57300.0,22.5863,22.6293,22.5863,22.6239,57300.0
2010-07-22 10:30:00,42.12,42.12,41.99,42.06,56300.0,22.6185,22.6185,22.5487,22.5863,56300.0
2010-07-22 10:40:00,42.05,42.12,42.04,42.09,71400.0,22.5809,22.6185,22.5756,22.6024,71400.0
2010-07-22 10:50:00,42.08,42.1,42.03,42.05,57700.0,22.597,22.6078,22.5702,22.5809,57700.0
2010-07-22 11:00:00,42.04,42.06,41.98,41.98,117300.0,22.5756,22.5863,22.5433,22.5433,117300.0
2010-07-22 11:10:00,41.99,42.08,41.99,42.05,70900.0,22.5487,22.597,22.5487,22.5809,70900.0
2010-07-22 11:20:00,42.04,42.08,41.99,42.04,93300.0,22.5756,22.597,22.5487,22.5756,93300.0
2010-07-22 11:30:00,42.04,42.07,41.92,41.92,62800.0,22.5756,22.5917,22.5111,22.5111,62800.0
2010-07-22 11:40:00,41.93,42.0,41.92,42.0,73700.0,22.5165,22.5541,22.5111,22.5541,73700.0
2010-07-22 11:50:00,42.0,42.07,41.99,42.07,39600.0,22.5541,22.5917,22.5487,22.5917,39600.0
2010-07-22 12:00:00,42.07,42.11,42.05,42.07,36900.0,22.5917,22.6132,22.5809,22.5917,36900.0
2010-07-22 12:10:00,42.08,42.14,42.05,42.13,54100.0,22.597,22.6293,22.5809,22.6239,54100.0
2010-07-22 12:20:00,42.13,42.16,42.08,42.14,70100.0,22.6239,22.64,22.597,22.6293,70100.0
2010-07-22 12:30:00,42.14,42.2,42.14,42.19,57400.0,22.6293,22.6615,22.6293,22.6561,57400.0
2010-07-22 12:40:00,42.19,42.21,42.17,42.18,39600.0,22.6561,22.6669,22.6454,22.6507,39600.0
2010-07-22 12:50:00,42.18,42.19,42.14,42.16,15400.0,22.6507,22.6561,22.6293,22.64,15400.0
2010-07-22 13:00:00,42.16,42.18,42.15,42.18,19800.0,22.64,22.6507,22.6346,22.6507,19800.0
2010-07-22 13:10:00,42.18,42.24,42.17,42.22,44000.0,22.6507,22.683,22.6454,22.6722,44000.0
2010-07-22 13:20:00,42.23,42.23,42.19,42.22,31300.0,22.6776,22.6776,22.6561,22.6722,31300.0
2010-07-22 13:30:00,42.22,42.25,42.21,42.25,35800.0,22.6722,22.6883,22.6669,22.6883,35800.0
2010-07-22 13:40:00,42.25,42.3,42.24,42.29,40400.0,22.6883,22.7152,22.683,22.7098,40400.0
2010-07-22 13:50:00,42.3,42.34,42.27,42.27,101800.0,22.7152,22.7367,22.6991,22.6991,101800.0
2010-07-22 14:00:00,42.27,42.35,42.26,42.35,136600.0,22.6991,22.742,22.6937,22.742,136600.0
2010-07-22 14:10:00,42.35,42.4,42.31,42.31,111300.0,22.742,22.7689,22.7206,22.7206,111300.0
2010-07-22 14:20:00,42.32,42.36,42.23,42.36,63800.0,22.7259,22.7474,22.6776,22.7474,63800.0
2010-07-22 14:30:00,42.36,42.36,42.23,42.28,65100.0,22.7474,22.7474,22.6776,22.7044,65100.0
2010-07-22 14:40:00,42.28,42.32,42.24,42.32,59200.0,22.7044,22.7259,22.683,22.7259,59200.0
2010-07-22 14:50:00,42.32,42.37,42.3,42.37,73800.0,22.7259,22.7528,22.7152,22.7528,73800.0
2010-07-22 15:00:00,42.36,42.37,42.28,42.33,120200.0,22.7474,22.7528,22.7044,22.7313,120200.0
2010-07-22 15:10:00,42.33,42.39,42.31,42.39,87500.0,22.7313,22.7635,22.7206,22.7635,87500.0
2010-07-22 15:20:00,42.38,42.4,42.34,42.34,65800.0,22.7581,22.7689,22.7367,22.7367,65800.0
2010-07-22 15:30:00,42.34,42.36,42.06,42.15,203100.0,22.7367,22.7474,22.5863,22.6346,203100.0
2010-07-22 15:40:00,42.15,42.27,42.11,42.22,225800.0,22.6346,22.6991,22.6132,22.6722,225800.0
2010-07-22 15:50:00,42.23,42.25,42.13,42.22,353900.0,22.6776,22.6883,22.6239,22.6722,353900.0
2010-07-23 09:30:00,42.18,42.18,41.89,42.11,55800.0,22.6507,22.6507,22.495,22.6132,55800.0
2010-07-23 09:40:00,42.12,42.28,42.12,42.19,27600.0,22.6185,22.7044,22.6185,22.6561,27600.0
2010-07-23 09:50:00,42.18,42.2,42.08,42.13,42400.0,22.6507,22.6615,22.597,22.6239,42400.0
2010-07-23 10:00:00,42.13,42.15,42.05,42.1,63100.0,22.6239,22.6346,22.5809,22.6078,63100.0
2010-07-23 10:10:00,42.11,42.24,42.1,42.2,59800.0,22.6132,22.683,22.6078,22.6615,59800.0
2010-07-23 10:20:00,42.2,42.22,42.09,42.2,76700.0,22.6615,22.6722,22.6024,22.6615,76700.0
2010-07-23 10:30:00,42.2,42.22,42.16,42.2,86900.0,22.6615,22.6722,22.64,22.6615,86900.0
2010-07-23 10:40:00,42.2,42.2,42.03,42.12,64000.0,22.6615,22.6615,22.5702,22.6185,64000.0
2010-07-23 10:50:00,42.12,42.2,42.09,42.19,44400.0,22.6185,22.6615,22.6024,22.6561,44400.0
2010-07-23 11:00:00,42.19,42.37,42.19,42.34,82400.0,22.6561,22.7528,22.6561,22.7367,82400.0
2010-07-23 11:10:00,42.35,42.41,42.34,42.4,40200.0,22.742,22.7743,22.7367,22.7689,40200.0
2010-07-23 11:20:00,42.4,42.47,42.38,42.46,64400.0,22.7689,22.8065,22.7581,22.8011,64400.0
2010-07-23 11:30:00,42.46,42.46,42.38,42.43,40700.0,22.8011,22.8011,22.7581,22.785,40700.0
2010-07-23 11:40:00,42.42,42.43,42.28,42.36,43400.0,22.7796,22.785,22.7044,22.7474,43400.0
2010-07-23 11:50:00,42.37,42.47,42.34,42.4,40800.0,22.7528,22.8065,22.7367,22.7689,40800.0
2010-07-23 12:00:00,42.41,42.5,42.35,42.36,127800.0,22.7743,22.8226,22.742,22.7474,127800.0
2010-07-23 12:10:00,42.35,42.39,42.28,42.39,73900.0,22.742,22.7635,22.7044,22.7635,73900.0
2010-07-23 12:20:00,42.38,42.39,42.32,42.33,43300.0,22.7581,22.7635,22.7259,22.7313,43300.0
2010-07-23 12:30:00,42.34,42.36,42.21,42.22,61300.0,22.7367,22.7474,22.6669,22.6722,61300.0
2010-07-23 12:40:00,42.22,42.22,42.06,42.09,69000.0,22.6722,22.6722,22.5863,22.6024,69000.0
2010-07-23 12:50:00,42.09,42.09,42.05,42.08,61800.0,22.6024,22.6024,22.5809,22.597,61800.0
2010-07-23 13:00:00,42.09,42.15,42.07,42.07,34300.0,22.6024,22.6346,22.5917,22.5917,34300.0
2010-07-23 13:10:00,42.07,42.19,42.05,42.15,99600.0,22.5917,22.6561,22.5809,22.6346,99600.0
2010-07-23 13:20:00,42.15,42.4,42.14,42.29,161100.0,22.6346,22.7689,22.6293,22.7098,161100.0
2010-07-23 13:30:00,42.29,42.44,42.26,42.31,63900.0,22.7098,22.7904,22.6937,22.7206,63900.0
2010-07-23 13:40:00,42.31,42.37,42.31,42.35,48400.0,22.7206,22.7528,22.7206,22.742,48400.0
2010-07-23 13:50:00,42.35,42.37,42.31,42.34,68000.0,22.742,22.7528,22.7206,22.7367,68000.0
2010-07-23 14:00:00,42.35,42.42,42.33,42.42,67900.0,22.742,22.7796,22.7313,22.7796,67900.0
2010-07-23 14:10:00,42.41,42.41,42.33,42.33,102100.0,22.7743,22.7743,22.7313,22.7313,102100.0
2010-07-23 14:20:00,42.33,42.33,42.26,42.3,41000.0,22.7313,22.7313,22.6937,22.7152,41000.0
2010-07-23 14:30:00,42.3,42.32,42.26,42.29,48900.0,22.7152,22.7259,22.6937,22.7098,48900.0
2010-07-23 14:40:00,42.28,42.32,42.27,42.29,108300.0,22.7044,22.7259,22.6991,22.7098,108300.0
2010-07-23 14:50:00,42.28,42.38,42.28,42.34,73900.0,22.7044,22.7581,22.7044,22.7367,73900.0
2010-07-23 15:00:00,42.34,42.36,42.28,42.33,67600.0,22.7367,22.7474,22.7044,22.7313,67600.0
2010-07-23 15:10:00,42.33,42.36,42.26,42.34,60600.0,22.7313,22.7474,22.6937,22.7367,60600.0
2010-07-23 15:20:00,42.33,42.39,42.33,42.37,128600.0,22.7313,22.7635,22.7313,22.7528,128600.0
2010-07-23 15:30:00,42.37,42.45,42.3,42.3,154200.0,22.7528,22.7957,22.7152,22.7152,154200.0
2010-07-23 15:40:00,42.3,42.36,42.2,42.31,121800.0,22.7152,22.7474,22.6615,22.7206,121800.0
2010-07-23 15:50:00,42.31,42.42,42.28,42.39,212700.0,22.7206,22.7796,22.7044,22.7635,212700.0
2010-07-26 09:30:00,42.26,42.49,42.26,42.49,38100.0,22.6937,22.8172,22.6937,22.8172,38100.0
2010-07-26 09:40:00,42.48,42.5,42.39,42.48,50200.0,22.8118,22.8226,22.7635,22.8118,50200.0
2010-07-26 09:50:00,42.49,42.49,42.35,42.46,52100.0,22.8172,22.8172,22.742,22.8011,52100.0
2010-07-26 10:00:00,42.46,42.62,42.44,42.55,102300.0,22.8011,22.887,22.7904,22.8494,102300.0
2010-07-26 10:10:00,42.55,42.62,42.52,42.61,35800.0,22.8494,22.887,22.8333,22.8817,35800.0
2010-07-26 10:20:00,42.61,42.64,42.51,42.51,27700.0,22.8817,22.8978,22.828,22.828,27700.0
2010-07-26 10:30:00,42.52,42.61,42.46,42.61,36700.0,22.8333,22.8817,22.8011,22.8817,36700.0
2010-07-26 10:40:00,42.62,42.63,42.57,42.61,24200.0,22.887,22.8924,22.8602,22.8817,24200.0
2010-07-26 10:50:00,42.61,42.61,42.52,42.6,19900.0,22.8817,22.8817,22.8333,22.8763,19900.0
2010-07-26 11:00:00,42.61,42.62,42.54,42.58,20300.0,22.8817,22.887,22.8441,22.8655,20300.0
2010-07-26 11:10:00,42.58,42.7,42.57,42.69,52000.0,22.8655,22.93,22.8602,22.9246,52000.0
2010-07-26 11:20:00,42.69,42.72,42.65,42.72,58600.0,22.9246,22.9407,22.9031,22.9407,58600.0
2010-07-26 11:30:00,42.72,42.73,42.6,42.61,57600.0,22.9407,22.9461,22.8763,22.8817,57600.0
2010-07-26 11:40:00,42.61,42.67,42.61,42.67,54500.0,22.8817,22.9139,22.8817,22.9139,54500.0
2010-07-26 11:50:00,42.67,42.68,42.6,42.62,42200.0,22.9139,22.9192,22.8763,22.887,42200.0
2010-07-26 12:00:00,42.62,42.68,42.6,42.67,27500.0,22.887,22.9192,22.8763,22.9139,27500.0
2010-07-26 12:10:00,42.66,42.66,42.57,42.57,26900.0,22.9085,22.9085,22.8602,22.8602,26900.0
2010-07-26 12:20:00,42.57,42.6,42.56,42.6,31600.0,22.8602,22.8763,22.8548,22.8763,31600.0
2010-07-26 12:30:00,42.6,42.6,42.56,42.58,30100.0,22.8763,22.8763,22.8548,22.8655,30100.0
2010-07-26 12:40:00,42.58,42.63,42.57,42.59,30000.0,22.8655,22.8924,22.8602,22.8709,30000.0
2010-07-26 12:50:00,42.59,42.59,42.57,42.58,24000.0,22.8709,22.8709,22.8602,22.8655,24000.0
2010-07-26 13:00:00,42.58,42.6,42.54,42.54,33400.0,22.8655,22.8763,22.8441,22.8441,33400.0
2010-07-26 13:10:00,42.55,42.56,42.51,42.53,35500.0,22.8494,22.8548,22.828,22.8387,35500.0
2010-07-26 13:20:00,42.53,42.58,42.52,42.56,22900.0,22.8387,22.8655,22.8333,22.8548,22900.0
2010-07-26 13:30:00,42.57,42.6,42.54,42.57,28000.0,22.8602,22.8763,22.8441,22.8602,28000.0
2010-07-26 13:40:00,42.57,42.58,42.52,42.52,38500.0,22.8602,22.8655,22.8333,22.8333,38500.0
2010-07-26 13:50:00,42.52,42.6,42.52,42.58,24300.0,22.8333,22.8763,22.8333,22.8655,24300.0
2010-07-26 14:00:00,42.58,42.58,42.56,42.56,12900.0,22.8655,22.8655,22.8548,22.8548,12900.0
2010-07-26 14:10:00,42.57,42.59,42.56,42.57,30700.0,22.8602,22.8709,22.8548,22.8602,30700.0
2010-07-26 14:20:00,42.56,42.56,42.48,42.52,28600.0,22.8548,22.8548,22.8118,22.8333,28600.0
2010-07-26 14:30:00,42.51,42.54,42.5,42.51,24700.0,22.828,22.8441,22.8226,22.828,24700.0
2010-07-26 14:40:00,42.51,42.57,42.51,42.56,26600.0,22.828,22.8602,22.828,22.8548,26600.0
2010-07-26 14:50:00,42.56,42.58,42.53,42.54,48600.0,22.8548,22.8655,22.8387,22.8441,48600.0
2010-07-26 15:00:00,42.55,42.57,42.5,42.52,70200.0,22.8494,22.8602,22.8226,22.8333,70200.0
2010-07-26 15:10:00,42.53,42.58,42.52,42.55,49300.0,22.8387,22.8655,22.8333,22.8494,49300.0
2010-07-26 15:20:00,42.56,42.58,42.51,42.57,76400.0,22.8548,22.8655,22.828,22.8602,76400.0
2010-07-26 15:30:00,42.57,42.58,42.52,42.56,62700.0,22.8602,22.8655,22.8333,22.8548,62700.0
2010-07-26 15:40:00,42.55,42.62,42.52,42.59,110800.0,22.8494,22.887,22.8333,22.8709,110800.0
2010-07-26 15:50:00,42.59,42.62,42.53,42.58,213300.0,22.8709,22.887,22.8387,22.8655,213300.0
2010-07-27 09:30:00,42.77,42.83,42.68,42.83,75800.0,22.9676,22.9998,22.9192,22.9998,75800.0
2010-07-27 09:40:00,42.82,42.85,42.73,42.78,90100.0,22.9944,23.0105,22.9461,22.9729,90100.0
2010-07-27 09:50:00,42.78,43.01,42.76,42.93,173900.0,22.9729,23.0965,22.9622,23.0535,173900.0
2010-07-27 10:00:00,42.92,43.14,42.88,43.06,144700.0,23.0481,23.1663,23.0266,23.1233,144700.0
2010-07-27 10:10:00,43.06,43.15,42.94,43.0,155300.0,23.1233,23.1716,23.0589,23.0911,155300.0
2010-07-27 10:20:00,42.99,43.21,42.99,43.2,56900.0,23.0857,23.2039,23.0857,23.1985,56900.0
2010-07-27 10:30:00,43.21,43.22,43.1,43.17,62100.0,23.2039,23.2092,23.1448,23.1824,62100.0
2010-07-27 10:40:00,43.17,43.26,43.13,43.26,106000.0,23.1824,23.2307,23.1609,23.2307,106000.0
2010-07-27 10:50:00,43.26,43.32,43.25,43.25,80200.0,23.2307,23.2629,23.2253,23.2253,80200.0
2010-07-27 11:00:00,43.25,43.26,43.14,43.19,64500.0,23.2253,23.2307,23.1663,23.1931,64500.0
2010-07-27 11:10:00,43.19,43.22,43.13,43.15,129200.0,23.1931,23.2092,23.1609,23.1716,129200.0
2010-07-27 11:20:00,43.15,43.16,43.07,43.08,75700.0,23.1716,23.177,23.1287,23.134,75700.0
2010-07-27 11:30:00,43.08,43.14,42.99,43.09,207400.0,23.134,23.1663,23.0857,23.1394,207400.0
2010-07-27 11:40:00,43.1,43.25,43.03,43.06,172700.0,23.1448,23.2253,23.1072,23.1233,172700.0
2010-07-27 11:50:00,43.06,43.14,43.03,43.07,86800.0,23.1233,23.1663,23.1072,23.1287,86800.0
2010-07-27 12:00:00,43.07,43.14,43.02,43.12,84700.0,23.1287,23.1663,23.1018,23.1555,84700.0
2010-07-27 12:10:00,43.12,43.13,43.03,43.1,75900.0,23.1555,23.1609,23.1072,23.1448,75900.0
2010-07-27 12:20:00,43.1,43.12,42.97,43.06,69800.0,23.1448,23.1555,23.075,23.1233,69800.0
2010-07-27 12:30:00,43.07,43.08,42.96,42.96,30500.0,23.1287,23.134,23.0696,23.0696,30500.0
2010-07-27 12:40:00,42.96,42.97,42.87,42.91,84200.0,23.0696,23.075,23.0213,23.0428,84200.0
2010-07-27 12:50:00,42.91,42.94,42.76,42.76,92000.0,23.0428,23.0589,22.9622,22.9622,92000.0
2010-07-27 13:00:00,42.77,42.86,42.73,42.81,92300.0,22.9676,23.0159,22.9461,22.9891,92300.0
2010-07-27 13:10:00,42.83,42.87,42.78,42.87,46200.0,22.9998,23.0213,22.9729,23.0213,46200.0
2010-07-27 13:20:00,42.87,43.06,42.83,42.92,100400.0,23.0213,23.1233,22.9998,23.0481,100400.0
2010-07-27 13:30:00,42.92,43.05,42.88,43.05,80300.0,23.0481,23.1179,23.0266,23.1179,80300.0
2010-07-27 13:40:00,43.04,43.05,43.01,43.01,78100.0,23.1126,23.1179,23.0965,23.0965,78100.0
2010-07-27 13:50:00,43.02,43.06,42.96,42.99,117300.0,23.1018,23.1233,23.0696,23.0857,117300.0
2010-07-27 14:00:00,43.0,43.03,42.96,43.02,66400.0,23.0911,23.1072,23.0696,23.1018,66400.0
2010-07-27 14:10:00,43.02,43.07,42.98,43.02,173900.0,23.1018,23.1287,23.0803,23.1018,173900.0
2010-07-27 14:20:00,43.01,43.04,42.99,43.02,95100.0,23.0965,23.1126,23.0857,23.1018,95100.0
2010-07-27 14:30:00,43.02,43.03,43.01,43.02,60100.0,23.1018,23.1072,23.0965,23.1018,60100.0
2010-07-27 14:40:00,43.01,43.03,42.96,42.99,73800.0,23.0965,23.1072,23.0696,23.0857,73800.0
2010-07-27 14:50:00,43.0,43.06,42.99,43.04,259000.0,23.0911,23.1233,23.0857,23.1126,259000.0
2010-07-27 15:00:00,43.05,43.14,43.03,43.12,185300.0,23.1179,23.1663,23.1072,23.1555,185300.0
2010-07-27 15:10:00,43.13,43.15,43.08,43.11,50100.0,23.1609,23.1716,23.134,23.1502,50100.0
2010-07-27 15:20:00,43.12,43.13,43.08,43.13,78000.0,23.1555,23.1609,23.134,23.1609,78000.0
2010-07-27 15:30:00,43.13,43.13,43.03,43.05,87400.0,23.1609,23.1609,23.1072,23.1179,87400.0
2010-07-27 15:40:00,43.05,43.14,43.01,43.12,161300.0,23.1179,23.1663,23.0965,23.1555,161300.0
2010-07-27 15:50:00,43.13,43.33,43.13,43.27,418200.0,23.1609,23.2683,23.1609,23.2361,418200.0
2010-07-28 09:30:00,43.09,43.3,43.0,43.1,132800.0,23.1394,23.2522,23.0911,23.1448,132800.0
2010-07-28 09:40:00,43.12,43.35,42.93,42.94,144300.0,23.1555,23.279,23.0535,23.0589,144300.0
2010-07-28 09:50:00,42.95,42.99,42.78,42.97,103100.0,23.0642,23.0857,22.9729,23.075,103100.0
2010-07-28 10:00:00,42.98,43.25,42.97,43.09,96600.0,23.0803,23.2253,23.075,23.1394,96600.0
2010-07-28 10:10:00,43.08,43.3,43.08,43.29,104800.0,23.134,23.2522,23.134,23.2468,104800.0
2010-07-28 10:20:00,43.27,43.4,43.19,43.4,63500.0,23.2361,23.3059,23.1931,23.3059,63500.0
2010-07-28 10:30:00,43.4,43.41,43.29,43.33,78600.0,23.3059,23.3113,23.2468,23.2683,78600.0
2010-07-28 10:40:00,43.33,43.39,43.29,43.39,47500.0,23.2683,23.3005,23.2468,23.3005,47500.0
2010-07-28 10:50:00,43.38,43.38,43.25,43.29,71700.0,23.2951,23.2951,23.2253,23.2468,71700.0
2010-07-28 11:00:00,43.29,43.34,43.28,43.28,33500.0,23.2468,23.2737,23.2414,23.2414,33500.0
2010-07-28 11:10:00,43.28,43.38,43.2,43.23,38400.0,23.2414,23.2951,23.1985,23.2146,38400.0
2010-07-28 11:20:00,43.24,43.24,43.13,43.13,47500.0,23.22,23.22,23.1609,23.1609,47500.0
2010-07-28 11:30:00,43.12,43.25,43.09,43.19,43300.0,23.1555,23.2253,23.1394,23.1931,43300.0
2010-07-28 11:40:00,43.19,43.3,43.18,43.26,36600.0,23.1931,23.2522,23.1877,23.2307,36600.0
2010-07-28 11:50:00,43.25,43.28,43.13,43.13,25400.0,23.2253,23.2414,23.1609,23.1609,25400.0
2010-07-28 12:00:00,43.13,43.21,43.11,43.11,40800.0,23.1609,23.2039,23.1502,23.1502,40800.0
2010-07-28 12:10:00,43.13,43.13,43.03,43.07,109600.0,23.1609,23.1609,23.1072,23.1287,109600.0
2010-07-28 12:20:00,43.09,43.13,43.05,43.12,40500.0,23.1394,23.1609,23.1179,23.1555,40500.0
2010-07-28 12:30:00,43.13,43.14,43.09,43.13,47200.0,23.1609,23.1663,23.1394,23.1609,47200.0
2010-07-28 12:40:00,43.13,43.17,43.1,43.15,34100.0,23.1609,23.1824,23.1448,23.1716,34100.0
2010-07-28 12:50:00,43.15,43.26,43.15,43.26,54600.0,23.1716,23.2307,23.1716,23.2307,54600.0
2010-07-28 13:00:00,43.26,43.28,43.13,43.22,36200.0,23.2307,23.2414,23.1609,23.2092,36200.0
2010-07-28 13:10:00,43.21,43.21,43.14,43.17,18000.0,23.2039,23.2039,23.1663,23.1824,18000.0
2010-07-28 13:20:00,43.16,43.16,43.09,43.15,41400.0,23.177,23.177,23.1394,23.1716,41400.0
2010-07-28 13:30:00,43.16,43.16,43.1,43.14,23700.0,23.177,23.177,23.1448,23.1663,23700.0
2010-07-28 13:40:00,43.13,43.19,43.1,43.15,33600.0,23.1609,23.1931,23.1448,23.1716,33600.0
2010-07-28 13:50:00,43.15,43.19,43.11,43.16,27500.0,23.1716,23.1931,23.1502,23.177,27500.0
2010-07-28 14:00:00,43.15,43.18,43.1,43.17,40900.0,23.1716,23.1877,23.1448,23.1824,40900.0
2010-07-28 14:10:00,43.17,43.2,43.05,43.08,87500.0,23.1824,23.1985,23.1179,23.134,87500.0
2010-07-28 14:20:00,43.07,43.14,43.0,43.13,39300.0,23.1287,23.1663,23.0911,23.1609,39300.0
2010-07-28 14:30:00,43.13,43.14,43.08,43.1,38700.0,23.1609,23.1663,23.134,23.1448,38700.0
2010-07-28 14:40:00,43.1,43.12,43.01,43.01,28400.0,23.1448,23.1555,23.0965,23.0965,28400.0
2010-07-28 14:50:00,43.01,43.12,43.0,43.02,34900.0,23.0965,23.1555,23.0911,23.1018,34900.0
2010-07-28 15:00:00,43.03,43.04,42.94,42.97,57200.0,23.1072,23.1126,23.0589,23.075,57200.0
2010-07-28 15:10:00,42.96,42.99,42.88,42.92,60000.0,23.0696,23.0857,23.0266,23.0481,60000.0
2010-07-28 15:20:00,42.92,42.96,42.9,42.95,52600.0,23.0481,23.0696,23.0374,23.0642,52600.0
2010-07-28 15:30:00,42.95,43.03,42.94,42.98,105400.0,23.0642,23.1072,23.0589,23.0803,105400.0
2010-07-28 15:40:00,42.98,43.06,42.96,43.0,119300.0,23.0803,23.1233,23.0696,23.0911,119300.0
2010-07-28 15:50:00,43.0,43.06,42.95,43.01,164200.0,23.0911,23.1233,23.0642,23.0965,164200.0
2010-07-29 09:30:00,43.16,43.42,43.16,43.28,68000.0,23.177,23.3166,23.177,23.2414,68000.0
2010-07-29 09:40:00,43.29,43.34,43.15,43.17,51800.0,23.2468,23.2737,23.1716,23.1824,51800.0
2010-07-29 09:50:00,43.18,43.22,43.06,43.08,60000.0,23.1877,23.2092,23.1233,23.134,60000.0
2010-07-29 10:00:00,43.09,43.1,42.96,42.99,66200.0,23.1394,23.1448,23.0696,23.0857,66200.0
2010-07-29 10:10:00,42.99,43.1,42.98,43.1,38200.0,23.0857,23.1448,23.0803,23.1448,38200.0
2010-07-29 10:20:00,43.09,43.1,42.91,42.97,32600.0,23.1394,23.1448,23.0428,23.075,32600.0
2010-07-29 10:30:00,42.97,43.06,42.94,42.98,67300.0,23.075,23.1233,23.0589,23.0803,67300.0
2010-07-29 10:40:00,42.99,43.0,42.89,42.96,35600.0,23.0857,23.0911,23.032,23.0696,35600.0
2010-07-29 10:50:00,42.95,42.97,42.87,42.88,37300.0,23.0642,23.075,23.0213,23.0266,37300.0
2010-07-29 11:00:00,42.89,42.89,42.63,42.63,50400.0,23.032,23.032,22.8924,22.8924,50400.0
2010-07-29 11:10:00,42.66,42.72,42.49,42.52,100600.0,22.9085,22.9407,22.8172,22.8333,100600.0
2010-07-29 11:20:00,42.51,42.62,42.48,42.48,57100.0,22.828,22.887,22.8118,22.8118,57100.0
2010-07-29 11:30:00,42.49,42.5,42.38,42.42,99300.0,22.8172,22.8226,22.7581,22.7796,99300.0
2010-07-29 11:40:00,42.42,42.44,42.36,42.4,69500.0,22.7796,22.7904,22.7474,22.7689,69500.0
2010-07-29 11:50:00,42.41,42.46,42.31,42.31,53000.0,22.7743,22.8011,22.7206,22.7206,53000.0
2010-07-29 12:00:00,42.32,42.42,42.22,42.41,126100.0,22.7259,22.7796,22.6722,22.7743,126100.0
2010-07-29 12:10:00,42.41,42.43,42.3,42.43,69100.0,22.7743,22.785,22.7152,22.785,69100.0
2010-07-29 12:20:00,42.43,42.44,42.39,42.41,26100.0,22.785,22.7904,22.7635,22.7743,26100.0
2010-07-29 12:30:00,42.41,42.42,42.33,42.33,53300.0,22.7743,22.7796,22.7313,22.7313,53300.0
2010-07-29 12:40:00,42.33,42.33,42.2,42.21,44000.0,22.7313,22.7313,22.6615,22.6669,44000.0
2010-07-29 12:50:00,42.21,42.23,42.14,42.15,149300.0,22.6669,22.6776,22.6293,22.6346,149300.0
2010-07-29 13:00:00,42.15,42.27,42.15,42.2,52500.0,22.6346,22.6991,22.6346,22.6615,52500.0
2010-07-29 13:10:00,42.2,42.29,42.2,42.23,29600.0,22.6615,22.7098,22.6615,22.6776,29600.0
2010-07-29 13:20:00,42.23,42.28,42.19,42.24,41400.0,22.6776,22.7044,22.6561,22.683,41400.0
2010-07-29 13:30:00,42.24,42.28,42.19,42.21,108200.0,22.683,22.7044,22.6561,22.6669,108200.0
2010-07-29 13:40:00,42.21,42.28,42.08,42.1,200000.0,22.6669,22.7044,22.597,22.6078,200000.0
2010-07-29 13:50:00,42.11,42.11,41.87,41.89,219900.0,22.6132,22.6132,22.4843,22.495,219900.0
2010-07-29 14:00:00,41.9,41.93,41.7,41.77,230400.0,22.5004,22.5165,22.393,22.4306,230400.0
2010-07-29 14:10:00,41.76,41.89,41.73,41.89,61800.0,22.4252,22.495,22.4091,22.495,61800.0
2010-07-29 14:20:00,41.89,42.06,41.89,42.05,98600.0,22.495,22.5863,22.495,22.5809,98600.0
2010-07-29 14:30:00,42.05,42.1,41.99,42.04,105000.0,22.5809,22.6078,22.5487,22.5756,105000.0
2010-07-29 14:40:00,42.05,42.11,42.01,42.09,100900.0,22.5809,22.6132,22.5595,22.6024,100900.0
2010-07-29 14:50:00,42.09,42.09,42.0,42.03,110700.0,22.6024,22.6024,22.5541,22.5702,110700.0
2010-07-29 15:00:00,42.05,42.05,41.94,42.0,128400.0,22.5809,22.5809,22.5219,22.5541,128400.0
2010-07-29 15:10:00,42.01,42.1,42.0,42.07,117300.0,22.5595,22.6078,22.5541,22.5917,117300.0
2010-07-29 15:20:00,42.07,42.12,41.99,42.03,127700.0,22.5917,22.6185,22.5487,22.5702,127700.0
2010-07-29 15:30:00,42.03,42.05,41.86,41.87,346600.0,22.5702,22.5809,22.4789,22.4843,346600.0
2010-07-29 15:40:00,41.87,41.94,41.78,41.79,421400.0,22.4843,22.5219,22.4359,22.4413,421400.0
2010-07-29 15:50:00,41.79,41.82,41.67,41.7,559000.0,22.4413,22.4574,22.3769,22.393,559000.0
2010-07-30 09:30:00,41.46,41.46,41.24,41.33,163700.0,22.2641,22.2641,22.146,22.1943,163700.0
2010-07-30 09:40:00,41.34,41.68,41.34,41.52,195400.0,22.1997,22.3822,22.1997,22.2963,195400.0
2010-07-30 09:50:00,41.53,41.69,41.48,41.62,108000.0,22.3017,22.3876,22.2748,22.35,108000.0
2010-07-30 10:00:00,41.62,41.86,41.61,41.74,127300.0,22.35,22.4789,22.3447,22.4145,127300.0
2010-07-30 10:10:00,41.74,41.81,41.69,41.69,89900.0,22.4145,22.4521,22.3876,22.3876,89900.0
2010-07-30 10:20:00,41.7,41.81,41.7,41.78,79700.0,22.393,22.4521,22.393,22.4359,79700.0
2010-07-30 10:30:00,41.78,41.9,41.78,41.85,95100.0,22.4359,22.5004,22.4359,22.4735,95100.0
2010-07-30 10:40:00,41.84,42.03,41.84,42.03,110200.0,22.4682,22.5702,22.4682,22.5702,110200.0
2010-07-30 10:50:00,42.03,42.04,41.95,41.97,70900.0,22.5702,22.5756,22.5272,22.538,70900.0
2010-07-30 11:00:00,41.98,42.01,41.94,41.99,56800.0,22.5433,22.5595,22.5219,22.5487,56800.0
2010-07-30 11:10:00,41.98,41.99,41.95,41.96,61100.0,22.5433,22.5487,22.5272,22.5326,61100.0
2010-07-30 11:20:00,41.96,42.0,41.85,41.85,88800.0,22.5326,22.5541,22.4735,22.4735,88800.0
2010-07-30 11:30:00,41.86,41.88,41.77,41.8,72000.0,22.4789,22.4896,22.4306,22.4467,72000.0
2010-07-30 11:40:00,41.8,41.85,41.78,41.8,56000.0,22.4467,22.4735,22.4359,22.4467,56000.0
2010-07-30 11:50:00,41.81,41.88,41.81,41.88,72900.0,22.4521,22.4896,22.4521,22.4896,72900.0
2010-07-30 12:00:00,41.88,41.92,41.87,41.87,58200.0,22.4896,22.5111,22.4843,22.4843,58200.0
2010-07-30 12:10:00,41.88,41.89,41.8,41.89,60600.0,22.4896,22.495,22.4467,22.495,60600.0
2010-07-30 12:20:00,41.88,41.88,41.84,41.87,56600.0,22.4896,22.4896,22.4682,22.4843,56600.0
2010-07-30 12:30:00,41.87,41.89,41.84,41.84,57800.0,22.4843,22.495,22.4682,22.4682,57800.0
2010-07-30 12:40:00,41.85,41.9,41.85,41.88,73100.0,22.4735,22.5004,22.4735,22.4896,73100.0
2010-07-30 12:50:00,41.88,41.94,41.88,41.92,62400.0,22.4896,22.5219,22.4896,22.5111,62400.0
2010-07-30 13:00:00,41.92,41.95,41.89,41.93,20300.0,22.5111,22.5272,22.495,22.5165,20300.0
2010-07-30 13:10:00,41.94,41.94,41.82,41.84,31400.0,22.5219,22.5219,22.4574,22.4682,31400.0
2010-07-30 13:20:00,41.84,41.86,41.79,41.84,38500.0,22.4682,22.4789,22.4413,22.4682,38500.0
2010-07-30 13:30:00,41.85,41.85,41.75,41.77,33600.0,22.4735,22.4735,22.4198,22.4306,33600.0
2010-07-30 13:40:00,41.77,41.81,41.76,41.81,17600.0,22.4306,22.4521,22.4252,22.4521,17600.0
2010-07-30 13:50:00,41.81,41.82,41.74,41.75,87600.0,22.4521,22.4574,22.4145,22.4198,87600.0
2010-07-30 14:00:00,41.75,41.81,41.72,41.77,86000.0,22.4198,22.4521,22.4037,22.4306,86000.0
2010-07-30 14:10:00,41.77,41.96,41.76,41.92,69700.0,22.4306,22.5326,22.4252,22.5111,69700.0
2010-07-30 14:20:00,41.93,41.98,41.92,41.95,47800.0,22.5165,22.5433,22.5111,22.5272,47800.0
2010-07-30 14:30:00,41.95,41.97,41.91,41.91,44500.0,22.5272,22.538,22.5058,22.5058,44500.0
2010-07-30 14:40:00,41.91,41.99,41.91,41.94,55900.0,22.5058,22.5487,22.5058,22.5219,55900.0
2010-07-30 14:50:00,41.93,41.94,41.86,41.88,68000.0,22.5165,22.5219,22.4789,22.4896,68000.0
2010-07-30 15:00:00,41.89,41.99,41.85,41.99,96500.0,22.495,22.5487,22.4735,22.5487,96500.0
2010-07-30 15:10:00,41.99,42.03,41.98,42.03,78900.0,22.5487,22.5702,22.5433,22.5702,78900.0
2010-07-30 15:20:00,42.02,42.16,42.02,42.14,96400.0,22.5648,22.64,22.5648,22.6293,96400.0
2010-07-30 15:30:00,42.14,42.18,42.08,42.09,107100.0,22.6293,22.6507,22.597,22.6024,107100.0
2010-07-30 15:40:00,42.09,42.2,42.05,42.06,108000.0,22.6024,22.6615,22.5809,22.5863,108000.0
2010-07-30 15:50:00,42.06,42.08,41.98,41.98,257100.0,22.5863,22.597,22.5433,22.5433,257100.0
2010-08-02 09:30:00,42.42,42.9,42.42,42.86,112800.0,22.7796,23.0374,22.7796,23.0159,112800.0
2010-08-02 09:40:00,42.85,42.85,42.68,42.7,85100.0,23.0105,23.0105,22.9192,22.93,85100.0
2010-08-02 09:50:00,42.71,42.76,42.55,42.55,63500.0,22.9354,22.9622,22.8494,22.8494,63500.0
2010-08-02 10:00:00,42.53,42.79,42.53,42.6,153300.0,22.8387,22.9783,22.8387,22.8763,153300.0
2010-08-02 10:10:00,42.59,42.72,42.58,42.68,77300.0,22.8709,22.9407,22.8655,22.9192,77300.0
2010-08-02 10:20:00,42.69,42.8,42.67,42.78,59400.0,22.9246,22.9837,22.9139,22.9729,59400.0
2010-08-02 10:30:00,42.78,42.83,42.74,42.83,63000.0,22.9729,22.9998,22.9515,22.9998,63000.0
2010-08-02 10:40:00,42.82,42.92,42.82,42.86,90500.0,22.9944,23.0481,22.9944,23.0159,90500.0
2010-08-02 10:50:00,42.87,42.88,42.81,42.81,73300.0,23.0213,23.0266,22.9891,22.9891,73300.0
2010-08-02 11:00:00,42.82,42.87,42.81,42.87,67900.0,22.9944,23.0213,22.9891,23.0213,67900.0
2010-08-02 11:10:00,42.87,42.87,42.8,42.85,34800.0,23.0213,23.0213,22.9837,23.0105,34800.0
2010-08-02 11:20:00,42.84,42.84,42.77,42.78,75000.0,23.0052,23.0052,22.9676,22.9729,75000.0
2010-08-02 11:30:00,42.79,42.97,42.78,42.94,74100.0,22.9783,23.075,22.9729,23.0589,74100.0
2010-08-02 11:40:00,42.94,42.95,42.89,42.95,27000.0,23.0589,23.0642,23.032,23.0642,27000.0
2010-08-02 11:50:00,42.94,43.06,42.94,43.06,63800.0,23.0589,23.1233,23.0589,23.1233,63800.0
2010-08-02 12:00:00,43.05,43.05,42.96,42.98,36300.0,23.1179,23.1179,23.0696,23.0803,36300.0
2010-08-02 12:10:00,42.99,43.05,42.99,43.04,28400.0,23.0857,23.1179,23.0857,23.1126,28400.0
2010-08-02 12:20:00,43.05,43.06,42.97,42.98,22300.0,23.1179,23.1233,23.075,23.0803,22300.0
2010-08-02 12:30:00,42.97,43.0,42.91,42.91,46700.0,23.075,23.0911,23.0428,23.0428,46700.0
2010-08-02 12:40:00,42.91,42.97,42.89,42.93,31000.0,23.0428,23.075,23.032,23.0535,31000.0
2010-08-02 12:50:00,42.92,43.01,42.92,42.96,34400.0,23.0481,23.0965,23.0481,23.0696,34400.0
2010-08-02 13:00:00,42.97,43.0,42.96,42.99,37500.0,23.075,23.0911,23.0696,23.0857,37500.0
2010-08-02 13:10:00,42.99,43.04,42.99,43.03,37000.0,23.0857,23.1126,23.0857,23.1072,37000.0
2010-08-02 13:20:00,43.02,43.05,42.99,42.99,27900.0,23.1018,23.1179,23.0857,23.0857,27900.0
2010-08-02 13:30:00,42.99,43.01,42.94,43.0,48900.0,23.0857,23.0965,23.0589,23.0911,48900.0
2010-08-02 13:40:00,42.99,43.03,42.93,42.93,81300.0,23.0857,23.1072,23.0535,23.0535,81300.0
2010-08-02 13:50:00,42.92,43.03,42.92,42.99,32500.0,23.0481,23.1072,23.0481,23.0857,32500.0
2010-08-02 14:00:00,42.99,43.01,42.95,43.01,28700.0,23.0857,23.0965,23.0642,23.0965,28700.0
2010-08-02 14:10:00,43.0,43.07,42.97,43.03,77600.0,23.0911,23.1287,23.075,23.1072,77600.0
2010-08-02 14:20:00,43.03,43.07,42.99,43.04,53300.0,23.1072,23.1287,23.0857,23.1126,53300.0
2010-08-02 14:30:00,43.03,43.18,43.03,43.17,83300.0,23.1072,23.1877,23.1072,23.1824,83300.0
2010-08-02 14:40:00,43.16,43.2,43.14,43.17,97500.0,23.177,23.1985,23.1663,23.1824,97500.0
2010-08-02 14:50:00,43.18,43.21,43.15,43.2,96700.0,23.1877,23.2039,23.1716,23.1985,96700.0
2010-08-02 15:00:00,43.21,43.22,43.16,43.21,105500.0,23.2039,23.2092,23.177,23.2039,105500.0
2010-08-02 15:10:00,43.21,43.22,43.16,43.17,133000.0,23.2039,23.2092,23.177,23.1824,133000.0
2010-08-02 15:20:00,43.18,43.22,43.17,43.19,125800.0,23.1877,23.2092,23.1824,23.1931,125800.0
2010-08-02 15:30:00,43.19,43.21,43.12,43.12,116000.0,23.1931,23.2039,23.1555,23.1555,116000.0
2010-08-02 15:40:00,43.13,43.24,43.09,43.18,214700.0,23.1609,23.22,23.1394,23.1877,214700.0
2010-08-02 15:50:00,43.18,43.25,43.15,43.2,275300.0,23.1877,23.2253,23.1716,23.1985,275300.0
2010-08-03 09:30:00,43.08,43.11,42.86,43.1,71300.0,23.134,23.1502,23.0159,23.1448,71300.0
2010-08-03 09:40:00,43.11,43.24,43.11,43.23,54700.0,23.1502,23.22,23.1502,23.2146,54700.0
2010-08-03 09:50:00,43.23,43.46,43.21,43.45,105800.0,23.2146,23.3381,23.2039,23.3327,105800.0
2010-08-03 10:00:00,43.44,43.46,43.25,43.26,133600.0,23.3274,23.3381,23.2253,23.2307,133600.0
2010-08-03 10:10:00,43.25,43.43,43.23,43.32,76300.0,23.2253,23.322,23.2146,23.2629,76300.0
2010-08-03 10:20:00,43.33,43.45,43.32,43.38,56500.0,23.2683,23.3327,23.2629,23.2951,56500.0
2010-08-03 10:30:00,43.38,43.48,43.35,43.47,59700.0,23.2951,23.3488,23.279,23.3435,59700.0
2010-08-03 10:40:00,43.47,43.6,43.46,43.58,81500.0,23.3435,23.4133,23.3381,23.4025,81500.0
2010-08-03 10:50:00,43.57,43.6,43.53,43.53,59000.0,23.3972,23.4133,23.3757,23.3757,59000.0
2010-08-03 11:00:00,43.54,43.58,43.48,43.49,69200.0,23.3811,23.4025,23.3488,23.3542,69200.0
2010-08-03 11:10:00,43.48,43.59,43.46,43.57,74700.0,23.3488,23.4079,23.3381,23.3972,74700.0
2010-08-03 11:20:00,43.57,43.63,43.52,43.53,44200.0,23.3972,23.4294,23.3703,23.3757,44200.0
2010-08-03 11:30:00,43.54,43.61,43.54,43.6,44500.0,23.3811,23.4187,23.3811,23.4133,44500.0
2010-08-03 11:40:00,43.6,43.6,43.45,43.45,97200.0,23.4133,23.4133,23.3327,23.3327,97200.0
2010-08-03 11:50:00,43.44,43.46,43.36,43.36,77000.0,23.3274,23.3381,23.2844,23.2844,77000.0
2010-08-03 12:00:00,43.37,43.37,43.28,43.31,105000.0,23.2898,23.2898,23.2414,23.2576,105000.0
2010-08-03 12:10:00,43.31,43.31,43.22,43.24,89400.0,23.2576,23.2576,23.2092,23.22,89400.0
2010-08-03 12:20:00,43.25,43.3,43.1,43.1,154000.0,23.2253,23.2522,23.1448,23.1448,154000.0
2010-08-03 12:30:00,43.1,43.19,43.1,43.12,45800.0,23.1448,23.1931,23.1448,23.1555,45800.0
2010-08-03 12:40:00,43.12,43.13,43.09,43.11,27900.0,23.1555,23.1609,23.1394,23.1502,27900.0
2010-08-03 12:50:00,43.11,43.21,43.1,43.18,26900.0,23.1502,23.2039,23.1448,23.1877,26900.0
2010-08-03 13:00:00,43.19,43.19,43.11,43.19,39000.0,23.1931,23.1931,23.1502,23.1931,39000.0
2010-08-03 13:10:00,43.17,43.2,43.14,43.17,116700.0,23.1824,23.1985,23.1663,23.1824,116700.0
2010-08-03 13:20:00,43.17,43.19,43.13,43.14,88900.0,23.1824,23.1931,23.1609,23.1663,88900.0
2010-08-03 13:30:00,43.14,43.16,43.1,43.13,83100.0,23.1663,23.177,23.1448,23.1609,83100.0
2010-08-03 13:40:00,43.13,43.14,43.07,43.08,94700.0,23.1609,23.1663,23.1287,23.134,94700.0
2010-08-03 13:50:00,43.08,43.08,43.03,43.06,50000.0,23.134,23.134,23.1072,23.1233,50000.0
2010-08-03 14:00:00,43.05,43.09,43.03,43.08,60600.0,23.1179,23.1394,23.1072,23.134,60600.0
2010-08-03 14:10:00,43.08,43.1,43.06,43.09,38600.0,23.134,23.1448,23.1233,23.1394,38600.0
2010-08-03 14:20:00,43.09,43.16,43.08,43.15,42400.0,23.1394,23.177,23.134,23.1716,42400.0
2010-08-03 14:30:00,43.15,43.17,43.14,43.15,40000.0,23.1716,23.1824,23.1663,23.1716,40000.0
2010-08-03 14:40:00,43.15,43.17,43.14,43.17,31700.0,23.1716,23.1824,23.1663,23.1824,31700.0
2010-08-03 14:50:00,43.17,43.2,43.14,43.2,41900.0,23.1824,23.1985,23.1663,23.1985,41900.0
2010-08-03 15:00:00,43.2,43.2,43.15,43.16,52000.0,23.1985,23.1985,23.1716,23.177,52000.0
2010-08-03 15:10:00,43.17,43.18,43.12,43.13,65800.0,23.1824,23.1877,23.1555,23.1609,65800.0
2010-08-03 15:20:00,43.13,43.15,43.09,43.15,81000.0,23.1609,23.1716,23.1394,23.1716,81000.0
2010-08-03 15:30:00,43.15,43.18,43.09,43.1,66700.0,23.1716,23.1877,23.1394,23.1448,66700.0
2010-08-03 15:40:00,43.11,43.15,43.0,43.05,165200.0,23.1502,23.1716,23.0911,23.1179,165200.0
2010-08-03 15:50:00,43.05,43.12,43.02,43.11,164800.0,23.1179,23.1555,23.1018,23.1502,164800.0
2010-08-04 09:30:00,43.12,43.31,42.91,43.04,82500.0,23.1555,23.2576,23.0428,23.1126,82500.0
2010-08-04 09:40:00,43.04,43.14,42.95,43.03,96700.0,23.1126,23.1663,23.0642,23.1072,96700.0
2010-08-04 09:50:00,43.03,43.07,42.94,43.06,89000.0,23.1072,23.1287,23.0589,23.1233,89000.0
2010-08-04 10:00:00,43.09,43.2,43.09,43.11,167600.0,23.1394,23.1985,23.1394,23.1502,167600.0
2010-08-04 10:10:00,43.11,43.15,43.07,43.07,113000.0,23.1502,23.1716,23.1287,23.1287,113000.0
2010-08-04 10:20:00,43.07,43.14,43.0,43.13,71100.0,23.1287,23.1663,23.0911,23.1609,71100.0
2010-08-04 10:30:00,43.13,43.16,43.06,43.15,126700.0,23.1609,23.177,23.1233,23.1716,126700.0
2010-08-04 10:40:00,43.15,43.22,43.09,43.18,74800.0,23.1716,23.2092,23.1394,23.1877,74800.0
2010-08-04 10:50:00,43.18,43.21,43.13,43.2,81700.0,23.1877,23.2039,23.1609,23.1985,81700.0
2010-08-04 11:00:00,43.2,43.21,43.17,43.18,55600.0,23.1985,23.2039,23.1824,23.1877,55600.0
2010-08-04 11:10:00,43.17,43.17,43.06,43.06,42500.0,23.1824,23.1824,23.1233,23.1233,42500.0
2010-08-04 11:20:00,43.06,43.16,43.05,43.15,59700.0,23.1233,23.177,23.1179,23.1716,59700.0
2010-08-04 11:30:00,43.15,43.19,43.12,43.12,50400.0,23.1716,23.1931,23.1555,23.1555,50400.0
2010-08-04 11:40:00,43.11,43.15,43.08,43.15,40700.0,23.1502,23.1716,23.134,23.1716,40700.0
2010-08-04 11:50:00,43.14,43.21,43.1,43.15,73300.0,23.1663,23.2039,23.1448,23.1716,73300.0
2010-08-04 12:00:00,43.15,43.17,43.12,43.13,51200.0,23.1716,23.1824,23.1555,23.1609,51200.0
2010-08-04 12:10:00,43.13,43.13,43.1,43.1,32700.0,23.1609,23.1609,23.1448,23.1448,32700.0
2010-08-04 12:20:00,43.1,43.15,43.09,43.09,37700.0,23.1448,23.1716,23.1394,23.1394,37700.0
2010-08-04 12:30:00,43.09,43.16,43.09,43.12,35900.0,23.1394,23.177,23.1394,23.1555,35900.0
2010-08-04 12:40:00,43.11,43.15,43.09,43.12,42600.0,23.1502,23.1716,23.1394,23.1555,42600.0
2010-08-04 12:50:00,43.13,43.23,43.12,43.22,34300.0,23.1609,23.2146,23.1555,23.2092,34300.0
2010-08-04 13:00:00,43.22,43.26,43.18,43.2,58400.0,23.2092,23.2307,23.1877,23.1985,58400.0
2010-08-04 13:10:00,43.2,43.23,43.18,43.21,56900.0,23.1985,23.2146,23.1877,23.2039,56900.0
2010-08-04 13:20:00,43.21,43.24,43.16,43.18,68600.0,23.2039,23.22,23.177,23.1877,68600.0
2010-08-04 13:30:00,43.18,43.19,43.12,43.15,101900.0,23.1877,23.1931,23.1555,23.1716,101900.0
2010-08-04 13:40:00,43.16,43.16,43.12,43.13,50200.0,23.177,23.177,23.1555,23.1609,50200.0
2010-08-04 13:50:00,43.13,43.15,43.08,43.11,42400.0,23.1609,23.1716,23.134,23.1502,42400.0
2010-08-04 14:00:00,43.11,43.26,43.1,43.26,48900.0,23.1502,23.2307,23.1448,23.2307,48900.0
2010-08-04 14:10:00,43.26,43.3,43.24,43.24,74500.0,23.2307,23.2522,23.22,23.22,74500.0
2010-08-04 14:20:00,43.24,43.25,43.23,43.24,54400.0,23.22,23.2253,23.2146,23.22,54400.0
2010-08-04 14:30:00,43.24,43.27,43.22,43.26,72700.0,23.22,23.2361,23.2092,23.2307,72700.0
2010-08-04 14:40:00,43.26,43.42,43.26,43.41,53900.0,23.2307,23.3166,23.2307,23.3113,53900.0
2010-08-04 14:50:00,43.42,43.42,43.39,43.41,44500.0,23.3166,23.3166,23.3005,23.3113,44500.0
2010-08-04 15:00:00,43.42,43.45,43.38,43.41,73200.0,23.3166,23.3327,23.2951,23.3113,73200.0
2010-08-04 15:10:00,43.41,43.52,43.41,43.48,71900.0,23.3113,23.3703,23.3113,23.3488,71900.0
2010-08-04 15:20:00,43.47,43.53,43.47,43.51,49700.0,23.3435,23.3757,23.3435,23.365,49700.0
2010-08-04 15:30:00,43.51,43.55,43.48,43.54,65900.0,23.365,23.3864,23.3488,23.3811,65900.0
2010-08-04 15:40:00,43.55,43.61,43.54,43.59,92800.0,23.3864,23.4187,23.3811,23.4079,92800.0
2010-08-04 15:50:00,43.58,43.59,43.49,43.52,188900.0,23.4025,23.4079,23.3542,23.3703,188900.0
2010-08-05 09:30:00,43.24,43.29,43.13,43.16,76400.0,23.22,23.2468,23.1609,23.177,76400.0
2010-08-05 09:40:00,43.15,43.31,43.15,43.28,58600.0,23.1716,23.2576,23.1716,23.2414,58600.0
2010-08-05 09:50:00,43.29,43.37,43.26,43.33,54700.0,23.2468,23.2898,23.2307,23.2683,54700.0
2010-08-05 10:00:00,43.34,43.44,43.34,43.36,39400.0,23.2737,23.3274,23.2737,23.2844,39400.0
2010-08-05 10:10:00,43.36,43.4,43.26,43.28,50900.0,23.2844,23.3059,23.2307,23.2414,50900.0
2010-08-05 10:20:00,43.28,43.44,43.27,43.4,27300.0,23.2414,23.3274,23.2361,23.3059,27300.0
2010-08-05 10:30:00,43.39,43.44,43.31,43.41,46900.0,23.3005,23.3274,23.2576,23.3113,46900.0
2010-08-05 10:40:00,43.42,43.49,43.41,43.48,42900.0,23.3166,23.3542,23.3113,23.3488,42900.0
2010-08-05 10:50:00,43.47,43.49,43.42,43.44,48100.0,23.3435,23.3542,23.3166,23.3274,48100.0
2010-08-05 11:00:00,43.43,43.49,43.4,43.45,55500.0,23.322,23.3542,23.3059,23.3327,55500.0
2010-08-05 11:10:00,43.44,43.5,43.43,43.47,43400.0,23.3274,23.3596,23.322,23.3435,43400.0
2010-08-05 11:20:00,43.47,43.49,43.44,43.46,22600.0,23.3435,23.3542,23.3274,23.3381,22600.0
2010-08-05 11:30:00,43.46,43.48,43.43,43.45,26400.0,23.3381,23.3488,23.322,23.3327,26400.0
2010-08-05 11:40:00,43.45,43.48,43.43,43.46,37100.0,23.3327,23.3488,23.322,23.3381,37100.0
2010-08-05 11:50:00,43.46,43.48,43.38,43.39,33000.0,23.3381,23.3488,23.2951,23.3005,33000.0
2010-08-05 12:00:00,43.39,43.43,43.37,43.4,40000.0,23.3005,23.322,23.2898,23.3059,40000.0
2010-08-05 12:10:00,43.4,43.46,43.39,43.44,25700.0,23.3059,23.3381,23.3005,23.3274,25700.0
2010-08-05 12:20:00,43.44,43.44,43.39,43.4,27300.0,23.3274,23.3274,23.3005,23.3059,27300.0
2010-08-05 12:30:00,43.4,43.41,43.37,43.39,34600.0,23.3059,23.3113,23.2898,23.3005,34600.0
2010-08-05 12:40:00,43.4,43.4,43.38,43.4,17500.0,23.3059,23.3059,23.2951,23.3059,17500.0
2010-08-05 12:50:00,43.4,43.41,43.35,43.36,34700.0,23.3059,23.3113,23.279,23.2844,34700.0
2010-08-05 13:00:00,43.37,43.4,43.29,43.3,53500.0,23.2898,23.3059,23.2468,23.2522,53500.0
2010-08-05 13:10:00,43.3,43.31,43.26,43.3,47200.0,23.2522,23.2576,23.2307,23.2522,47200.0
2010-08-05 13:20:00,43.3,43.36,43.29,43.33,49400.0,23.2522,23.2844,23.2468,23.2683,49400.0
2010-08-05 13:30:00,43.33,43.37,43.32,43.35,16600.0,23.2683,23.2898,23.2629,23.279,16600.0
2010-08-05 13:40:00,43.36,43.4,43.33,43.34,28200.0,23.2844,23.3059,23.2683,23.2737,28200.0
2010-08-05 13:50:00,43.35,43.47,43.34,43.41,37900.0,23.279,23.3435,23.2737,23.3113,37900.0
2010-08-05 14:00:00,43.42,43.42,43.34,43.35,23400.0,23.3166,23.3166,23.2737,23.279,23400.0
2010-08-05 14:10:00,43.36,43.36,43.32,43.33,26400.0,23.2844,23.2844,23.2629,23.2683,26400.0
2010-08-05 14:20:00,43.33,43.37,43.32,43.35,24800.0,23.2683,23.2898,23.2629,23.279,24800.0
2010-08-05 14:30:00,43.34,43.35,43.31,43.31,23200.0,23.2737,23.279,23.2576,23.2576,23200.0
2010-08-05 14:40:00,43.31,43.41,43.31,43.33,63100.0,23.2576,23.3113,23.2576,23.2683,63100.0
2010-08-05 14:50:00,43.34,43.4,43.32,43.4,67400.0,23.2737,23.3059,23.2629,23.3059,67400.0
2010-08-05 15:00:00,43.4,43.41,43.38,43.4,44100.0,23.3059,23.3113,23.2951,23.3059,44100.0
2010-08-05 15:10:00,43.4,43.46,43.37,43.41,45000.0,23.3059,23.3381,23.2898,23.3113,45000.0
2010-08-05 15:20:00,43.42,43.46,43.41,43.46,40500.0,23.3166,23.3381,23.3113,23.3381,40500.0
2010-08-05 15:30:00,43.46,43.48,43.4,43.47,96100.0,23.3381,23.3488,23.3059,23.3435,96100.0
2010-08-05 15:40:00,43.46,43.5,43.43,43.5,80200.0,23.3381,23.3596,23.322,23.3596,80200.0
2010-08-05 15:50:00,43.49,43.55,43.49,43.53,180300.0,23.3542,23.3864,23.3542,23.3757,180300.0
2010-08-06 09:30:00,43.26,43.44,43.09,43.36,81800.0,23.2307,23.3274,23.1394,23.2844,81800.0
2010-08-06 09:40:00,43.37,43.57,43.37,43.52,102100.0,23.2898,23.3972,23.2898,23.3703,102100.0
2010-08-06 09:50:00,43.52,43.61,43.49,43.55,73700.0,23.3703,23.4187,23.3542,23.3864,73700.0
2010-08-06 10:00:00,43.56,43.57,43.46,43.51,69800.0,23.3918,23.3972,23.3381,23.365,69800.0
2010-08-06 10:10:00,43.51,43.51,43.43,43.5,47900.0,23.365,23.365,23.322,23.3596,47900.0
2010-08-06 10:20:00,43.5,43.54,43.43,43.51,57900.0,23.3596,23.3811,23.322,23.365,57900.0
2010-08-06 10:30:00,43.51,43.55,43.49,43.54,42000.0,23.365,23.3864,23.3542,23.3811,42000.0
2010-08-06 10:40:00,43.52,43.53,43.22,43.23,117400.0,23.3703,23.3757,23.2092,23.2146,117400.0
2010-08-06 10:50:00,43.23,43.23,43.06,43.14,75300.0,23.2146,23.2146,23.1233,23.1663,75300.0
2010-08-06 11:00:00,43.13,43.13,42.99,43.04,76300.0,23.1609,23.1609,23.0857,23.1126,76300.0
2010-08-06 11:10:00,43.04,43.13,43.03,43.1,37000.0,23.1126,23.1609,23.1072,23.1448,37000.0
2010-08-06 11:20:00,43.1,43.15,43.03,43.15,33800.0,23.1448,23.1716,23.1072,23.1716,33800.0
2010-08-06 11:30:00,43.15,43.15,43.09,43.09,44100.0,23.1716,23.1716,23.1394,23.1394,44100.0
2010-08-06 11:40:00,43.1,43.18,43.08,43.17,54500.0,23.1448,23.1877,23.134,23.1824,54500.0
2010-08-06 11:50:00,43.17,43.2,43.12,43.13,53100.0,23.1824,23.1985,23.1555,23.1609,53100.0
2010-08-06 12:00:00,43.13,43.24,43.12,43.24,27500.0,23.1609,23.22,23.1555,23.22,27500.0
2010-08-06 12:10:00,43.25,43.33,43.23,43.32,36200.0,23.2253,23.2683,23.2146,23.2629,36200.0
2010-08-06 12:20:00,43.32,43.33,43.26,43.31,42500.0,23.2629,23.2683,23.2307,23.2576,42500.0
2010-08-06 12:30:00,43.31,43.33,43.29,43.31,33700.0,23.2576,23.2683,23.2468,23.2576,33700.0
2010-08-06 12:40:00,43.31,43.33,43.29,43.33,34100.0,23.2576,23.2683,23.2468,23.2683,34100.0
2010-08-06 12:50:00,43.33,43.33,43.24,43.32,38500.0,23.2683,23.2683,23.22,23.2629,38500.0
2010-08-06 13:00:00,43.32,43.32,43.24,43.27,102700.0,23.2629,23.2629,23.22,23.2361,102700.0
2010-08-06 13:10:00,43.26,43.3,43.23,43.25,24500.0,23.2307,23.2522,23.2146,23.2253,24500.0
2010-08-06 13:20:00,43.25,43.3,43.2,43.24,61300.0,23.2253,23.2522,23.1985,23.22,61300.0
2010-08-06 13:30:00,43.25,43.34,43.22,43.3,38100.0,23.2253,23.2737,23.2092,23.2522,38100.0
2010-08-06 13:40:00,43.31,43.41,43.31,43.38,55100.0,23.2576,23.3113,23.2576,23.2951,55100.0
2010-08-06 13:50:00,43.37,43.38,43.34,43.35,22100.0,23.2898,23.2951,23.2737,23.279,22100.0
2010-08-06 14:00:00,43.35,43.42,43.31,43.42,28800.0,23.279,23.3166,23.2576,23.3166,28800.0
2010-08-06 14:10:00,43.41,43.42,43.35,43.36,40900.0,23.3113,23.3166,23.279,23.2844,40900.0
2010-08-06 14:20:00,43.37,43.41,43.32,43.41,30400.0,23.2898,23.3113,23.2629,23.3113,30400.0
2010-08-06 14:30:00,43.4,43.41,43.34,43.36,54600.0,23.3059,23.3113,23.2737,23.2844,54600.0
2010-08-06 14:40:00,43.35,43.52,43.35,43.5,128800.0,23.279,23.3703,23.279,23.3596,128800.0
2010-08-06 14:50:00,43.5,43.61,43.49,43.59,98600.0,23.3596,23.4187,23.3542,23.4079,98600.0
2010-08-06 15:00:00,43.6,43.65,43.53,43.56,117500.0,23.4133,23.4401,23.3757,23.3918,117500.0
2010-08-06 15:10:00,43.57,43.58,43.49,43.55,85500.0,23.3972,23.4025,23.3542,23.3864,85500.0
2010-08-06 15:20:00,43.55,43.62,43.5,43.52,72000.0,23.3864,23.424,23.3596,23.3703,72000.0
2010-08-06 15:30:00,43.52,43.6,43.49,43.59,63200.0,23.3703,23.4133,23.3542,23.4079,63200.0
2010-08-06 15:40:00,43.59,43.62,43.53,43.58,87700.0,23.4079,23.424,23.3757,23.4025,87700.0
2010-08-06 15:50:00,43.58,43.68,43.54,43.64,194400.0,23.4025,23.4562,23.3811,23.4348,194400.0
2010-08-09 09:30:00,43.81,43.9,43.74,43.77,83100.0,23.5261,23.5744,23.4885,23.5046,83100.0
2010-08-09 09:40:00,43.77,43.81,43.71,43.79,50300.0,23.5046,23.5261,23.4724,23.5153,50300.0
2010-08-09 09:50:00,43.79,43.79,43.67,43.67,78900.0,23.5153,23.5153,23.4509,23.4509,78900.0
2010-08-09 10:00:00,43.68,43.74,43.67,43.73,43100.0,23.4562,23.4885,23.4509,23.4831,43100.0
2010-08-09 10:10:00,43.74,43.76,43.68,43.68,62400.0,23.4885,23.4992,23.4562,23.4562,62400.0
2010-08-09 10:20:00,43.69,43.75,43.69,43.7,72400.0,23.4616,23.4938,23.4616,23.467,72400.0
2010-08-09 10:30:00,43.7,43.75,43.67,43.75,86200.0,23.467,23.4938,23.4509,23.4938,86200.0
2010-08-09 10:40:00,43.75,43.79,43.74,43.77,39700.0,23.4938,23.5153,23.4885,23.5046,39700.0
2010-08-09 10:50:00,43.78,43.9,43.78,43.89,53100.0,23.5099,23.5744,23.5099,23.569,53100.0
2010-08-09 11:00:00,43.89,43.9,43.88,43.89,23700.0,23.569,23.5744,23.5636,23.569,23700.0
2010-08-09 11:10:00,43.9,43.92,43.87,43.91,51600.0,23.5744,23.5851,23.5583,23.5798,51600.0
2010-08-09 11:20:00,43.91,43.94,43.9,43.92,42400.0,23.5798,23.5959,23.5744,23.5851,42400.0
2010-08-09 11:30:00,43.92,44.0,43.92,43.98,36500.0,23.5851,23.6281,23.5851,23.6173,36500.0
2010-08-09 11:40:00,43.99,44.0,43.98,43.99,23900.0,23.6227,23.6281,23.6173,23.6227,23900.0
2010-08-09 11:50:00,43.99,44.0,43.93,43.95,32500.0,23.6227,23.6281,23.5905,23.6012,32500.0
2010-08-09 12:00:00,43.96,44.0,43.96,44.0,20800.0,23.6066,23.6281,23.6066,23.6281,20800.0
2010-08-09 12:10:00,44.0,44.06,43.99,44.05,43900.0,23.6281,23.6603,23.6227,23.6549,43900.0
2010-08-09 12:20:00,44.05,44.08,44.03,44.07,27200.0,23.6549,23.671,23.6442,23.6657,27200.0
2010-08-09 12:30:00,44.06,44.08,44.03,44.08,36000.0,23.6603,23.671,23.6442,23.671,36000.0
2010-08-09 12:40:00,44.07,44.09,44.03,44.04,41300.0,23.6657,23.6764,23.6442,23.6496,41300.0
2010-08-09 12:50:00,44.05,44.05,44.0,44.0,9300.0,23.6549,23.6549,23.6281,23.6281,9300.0
2010-08-09 13:00:00,43.99,44.01,43.96,43.96,25500.0,23.6227,23.6335,23.6066,23.6066,25500.0
2010-08-09 13:10:00,43.96,43.99,43.95,43.98,31700.0,23.6066,23.6227,23.6012,23.6173,31700.0
2010-08-09 13:20:00,43.98,43.98,43.92,43.93,21900.0,23.6173,23.6173,23.5851,23.5905,21900.0
2010-08-09 13:30:00,43.92,43.94,43.89,43.91,50500.0,23.5851,23.5959,23.569,23.5798,50500.0
2010-08-09 13:40:00,43.9,43.95,43.89,43.91,24600.0,23.5744,23.6012,23.569,23.5798,24600.0
2010-08-09 13:50:00,43.91,43.93,43.9,43.9,16000.0,23.5798,23.5905,23.5744,23.5744,16000.0
2010-08-09 14:00:00,43.91,43.92,43.87,43.88,22500.0,23.5798,23.5851,23.5583,23.5636,22500.0
2010-08-09 14:10:00,43.89,43.92,43.89,43.91,23400.0,23.569,23.5851,23.569,23.5798,23400.0
2010-08-09 14:20:00,43.91,43.91,43.88,43.88,23500.0,23.5798,23.5798,23.5636,23.5636,23500.0
2010-08-09 14:30:00,43.88,44.0,43.88,43.99,43800.0,23.5636,23.6281,23.5636,23.6227,43800.0
2010-08-09 14:40:00,44.0,44.07,43.99,44.04,51600.0,23.6281,23.6657,23.6227,23.6496,51600.0
2010-08-09 14:50:00,44.03,44.04,43.99,44.01,13300.0,23.6442,23.6496,23.6227,23.6335,13300.0
2010-08-09 15:00:00,44.02,44.02,43.98,43.99,44200.0,23.6388,23.6388,23.6173,23.6227,44200.0
2010-08-09 15:10:00,43.98,43.99,43.94,43.94,38200.0,23.6173,23.6227,23.5959,23.5959,38200.0
2010-08-09 15:20:00,43.94,43.95,43.93,43.94,30600.0,23.5959,23.6012,23.5905,23.5959,30600.0
2010-08-09 15:30:00,43.94,44.0,43.94,43.99,60700.0,23.5959,23.6281,23.5959,23.6227,60700.0
2010-08-09 15:40:00,43.99,44.05,43.99,44.04,117100.0,23.6227,23.6549,23.6227,23.6496,117100.0
2010-08-09 15:50:00,44.05,44.05,43.97,44.01,157800.0,23.6549,23.6549,23.612,23.6335,157800.0
2010-08-10 09:30:00,43.57,43.75,43.53,43.59,69500.0,23.3972,23.4938,23.3757,23.4079,69500.0
2010-08-10 09:40:00,43.57,43.65,43.52,43.57,64300.0,23.3972,23.4401,23.3703,23.3972,64300.0
2010-08-10 09:50:00,43.56,43.57,43.51,43.54,51200.0,23.3918,23.3972,23.365,23.3811,51200.0
2010-08-10 10:00:00,43.54,43.62,43.46,43.62,63900.0,23.3811,23.424,23.3381,23.424,63900.0
2010-08-10 10:10:00,43.62,43.74,43.61,43.74,42500.0,23.424,23.4885,23.4187,23.4885,42500.0
2010-08-10 10:20:00,43.74,43.75,43.64,43.66,99000.0,23.4885,23.4938,23.4348,23.4455,99000.0
2010-08-10 10:30:00,43.65,43.79,43.65,43.76,48300.0,23.4401,23.5153,23.4401,23.4992,48300.0
2010-08-10 10:40:00,43.76,43.81,43.74,43.77,47400.0,23.4992,23.5261,23.4885,23.5046,47400.0
2010-08-10 10:50:00,43.77,43.81,43.73,43.8,113900.0,23.5046,23.5261,23.4831,23.5207,113900.0
2010-08-10 11:00:00,43.8,44.02,43.8,43.99,58700.0,23.5207,23.6388,23.5207,23.6227,58700.0
2010-08-10 11:10:00,43.99,44.02,43.98,44.0,37300.0,23.6227,23.6388,23.6173,23.6281,37300.0
2010-08-10 11:20:00,44.0,44.06,44.0,44.05,52700.0,23.6281,23.6603,23.6281,23.6549,52700.0
2010-08-10 11:30:00,44.05,44.12,44.05,44.1,44900.0,23.6549,23.6925,23.6549,23.6818,44900.0
2010-08-10 11:40:00,44.11,44.13,44.06,44.12,39200.0,23.6872,23.6979,23.6603,23.6925,39200.0
2010-08-10 11:50:00,44.12,44.12,44.06,44.08,35900.0,23.6925,23.6925,23.6603,23.671,35900.0
2010-08-10 12:00:00,44.08,44.13,44.05,44.09,38900.0,23.671,23.6979,23.6549,23.6764,38900.0
2010-08-10 12:10:00,44.09,44.2,44.09,44.2,31500.0,23.6764,23.7355,23.6764,23.7355,31500.0
2010-08-10 12:20:00,44.2,44.24,44.18,44.24,30700.0,23.7355,23.757,23.7247,23.757,30700.0
2010-08-10 12:30:00,44.25,44.25,44.24,44.25,24500.0,23.7623,23.7623,23.757,23.7623,24500.0
2010-08-10 12:40:00,44.24,44.25,44.21,44.21,26800.0,23.757,23.7623,23.7409,23.7409,26800.0
2010-08-10 12:50:00,44.22,44.24,44.21,44.24,131800.0,23.7462,23.757,23.7409,23.757,131800.0
2010-08-10 13:00:00,44.24,44.25,44.2,44.21,85000.0,23.757,23.7623,23.7355,23.7409,85000.0
2010-08-10 13:10:00,44.2,44.24,44.15,44.17,78000.0,23.7355,23.757,23.7086,23.7194,78000.0
2010-08-10 13:20:00,44.17,44.18,44.11,44.12,35100.0,23.7194,23.7247,23.6872,23.6925,35100.0
2010-08-10 13:30:00,44.13,44.2,44.11,44.17,134200.0,23.6979,23.7355,23.6872,23.7194,134200.0
2010-08-10 13:40:00,44.17,44.27,44.17,44.21,41400.0,23.7194,23.7731,23.7194,23.7409,41400.0
2010-08-10 13:50:00,44.22,44.22,44.15,44.19,77000.0,23.7462,23.7462,23.7086,23.7301,77000.0
2010-08-10 14:00:00,44.2,44.25,44.19,44.24,60100.0,23.7355,23.7623,23.7301,23.757,60100.0
2010-08-10 14:10:00,44.24,44.52,44.16,44.4,170000.0,23.757,23.9073,23.714,23.8429,170000.0
2010-08-10 14:20:00,44.39,44.46,44.22,44.43,202700.0,23.8375,23.8751,23.7462,23.859,202700.0
2010-08-10 14:30:00,44.43,44.55,44.4,44.46,126100.0,23.859,23.9234,23.8429,23.8751,126100.0
2010-08-10 14:40:00,44.46,44.57,44.45,44.48,89700.0,23.8751,23.9342,23.8697,23.8858,89700.0
2010-08-10 14:50:00,44.48,44.48,44.33,44.34,61600.0,23.8858,23.8858,23.8053,23.8107,61600.0
2010-08-10 15:00:00,44.35,44.42,44.32,44.38,87100.0,23.816,23.8536,23.7999,23.8321,87100.0
2010-08-10 15:10:00,44.38,44.41,44.14,44.17,69800.0,23.8321,23.8483,23.7033,23.7194,69800.0
2010-08-10 15:20:00,44.17,44.33,44.13,44.31,120100.0,23.7194,23.8053,23.6979,23.7946,120100.0
2010-08-10 15:30:00,44.31,44.4,44.26,44.39,115200.0,23.7946,23.8429,23.7677,23.8375,115200.0
2010-08-10 15:40:00,44.39,44.42,44.32,44.32,158900.0,23.8375,23.8536,23.7999,23.7999,158900.0
2010-08-10 15:50:00,44.32,44.33,44.16,44.19,327400.0,23.7999,23.8053,23.714,23.7301,327400.0
2010-08-11 09:30:00,43.75,43.78,43.51,43.57,101200.0,23.4938,23.5099,23.365,23.3972,101200.0
2010-08-11 09:40:00,43.57,43.66,43.51,43.64,87500.0,23.3972,23.4455,23.365,23.4348,87500.0
2010-08-11 09:50:00,43.65,43.72,43.62,43.71,59900.0,23.4401,23.4777,23.424,23.4724,59900.0
2010-08-11 10:00:00,43.7,43.71,43.63,43.69,85200.0,23.467,23.4724,23.4294,23.4616,85200.0
2010-08-11 10:10:00,43.69,43.77,43.69,43.7,99100.0,23.4616,23.5046,23.4616,23.467,99100.0
2010-08-11 10:20:00,43.7,43.8,43.7,43.76,36100.0,23.467,23.5207,23.467,23.4992,36100.0
2010-08-11 10:30:00,43.76,43.87,43.74,43.87,74900.0,23.4992,23.5583,23.4885,23.5583,74900.0
2010-08-11 10:40:00,43.87,43.87,43.76,43.81,82100.0,23.5583,23.5583,23.4992,23.5261,82100.0
2010-08-11 10:50:00,43.82,43.87,43.78,43.84,119700.0,23.5314,23.5583,23.5099,23.5422,119700.0
2010-08-11 11:00:00,43.84,43.85,43.78,43.8,54100.0,23.5422,23.5475,23.5099,23.5207,54100.0
2010-08-11 11:10:00,43.8,43.85,43.74,43.74,64900.0,23.5207,23.5475,23.4885,23.4885,64900.0
2010-08-11 11:20:00,43.74,43.8,43.68,43.76,50100.0,23.4885,23.5207,23.4562,23.4992,50100.0
2010-08-11 11:30:00,43.76,43.81,43.75,43.81,32900.0,23.4992,23.5261,23.4938,23.5261,32900.0
2010-08-11 11:40:00,43.82,43.83,43.77,43.77,44900.0,23.5314,23.5368,23.5046,23.5046,44900.0
2010-08-11 11:50:00,43.76,43.76,43.71,43.72,63900.0,23.4992,23.4992,23.4724,23.4777,63900.0
2010-08-11 12:00:00,43.71,43.72,43.65,43.65,38900.0,23.4724,23.4777,23.4401,23.4401,38900.0
2010-08-11 12:10:00,43.66,43.66,43.56,43.56,44900.0,23.4455,23.4455,23.3918,23.3918,44900.0
2010-08-11 12:20:00,43.57,43.67,43.57,43.64,20400.0,23.3972,23.4509,23.3972,23.4348,20400.0
2010-08-11 12:30:00,43.64,43.68,43.63,43.67,45800.0,23.4348,23.4562,23.4294,23.4509,45800.0
2010-08-11 12:40:00,43.67,43.67,43.59,43.62,50100.0,23.4509,23.4509,23.4079,23.424,50100.0
2010-08-11 12:50:00,43.61,43.66,43.6,43.66,40200.0,23.4187,23.4455,23.4133,23.4455,40200.0
2010-08-11 13:00:00,43.65,43.7,43.65,43.69,22700.0,23.4401,23.467,23.4401,23.4616,22700.0
2010-08-11 13:10:00,43.69,43.78,43.67,43.78,23400.0,23.4616,23.5099,23.4509,23.5099,23400.0
2010-08-11 13:20:00,43.78,43.79,43.75,43.77,20000.0,23.5099,23.5153,23.4938,23.5046,20000.0
2010-08-11 13:30:00,43.78,43.86,43.78,43.85,44900.0,23.5099,23.5529,23.5099,23.5475,44900.0
2010-08-11 13:40:00,43.86,43.87,43.78,43.78,50400.0,23.5529,23.5583,23.5099,23.5099,50400.0
2010-08-11 13:50:00,43.79,43.8,43.73,43.76,33700.0,23.5153,23.5207,23.4831,23.4992,33700.0
2010-08-11 14:00:00,43.76,43.85,43.76,43.81,48700.0,23.4992,23.5475,23.4992,23.5261,48700.0
2010-08-11 14:10:00,43.81,43.83,43.78,43.82,25100.0,23.5261,23.5368,23.5099,23.5314,25100.0
2010-08-11 14:20:00,43.82,43.89,43.78,43.86,58000.0,23.5314,23.569,23.5099,23.5529,58000.0
2010-08-11 14:30:00,43.85,43.85,43.77,43.78,45100.0,23.5475,23.5475,23.5046,23.5099,45100.0
2010-08-11 14:40:00,43.78,43.79,43.73,43.76,39400.0,23.5099,23.5153,23.4831,23.4992,39400.0
2010-08-11 14:50:00,43.76,43.76,43.63,43.7,72200.0,23.4992,23.4992,23.4294,23.467,72200.0
2010-08-11 15:00:00,43.71,43.79,43.71,43.76,54900.0,23.4724,23.5153,23.4724,23.4992,54900.0
2010-08-11 15:10:00,43.77,43.8,43.72,43.76,75000.0,23.5046,23.5207,23.4777,23.4992,75000.0
2010-08-11 15:20:00,43.77,43.83,43.73,43.8,83800.0,23.5046,23.5368,23.4831,23.5207,83800.0
2010-08-11 15:30:00,43.8,43.86,43.76,43.86,152300.0,23.5207,23.5529,23.4992,23.5529,152300.0
2010-08-11 15:40:00,43.85,43.88,43.75,43.78,220200.0,23.5475,23.5636,23.4938,23.5099,220200.0
2010-08-11 15:50:00,43.79,43.79,43.69,43.73,358400.0,23.5153,23.5153,23.4616,23.4831,358400.0
2010-08-12 09:30:00,43.32,43.5,43.12,43.35,116100.0,23.2629,23.3596,23.1555,23.279,116100.0
2010-08-12 09:40:00,43.34,43.39,43.21,43.35,104000.0,23.2737,23.3005,23.2039,23.279,104000.0
2010-08-12 09:50:00,43.36,43.37,43.24,43.27,86700.0,23.2844,23.2898,23.22,23.2361,86700.0
2010-08-12 10:00:00,43.28,43.33,43.25,43.3,88100.0,23.2414,23.2683,23.2253,23.2522,88100.0
2010-08-12 10:10:00,43.3,43.3,43.2,43.21,79000.0,23.2522,23.2522,23.1985,23.2039,79000.0
2010-08-12 10:20:00,43.22,43.56,43.21,43.42,93600.0,23.2092,23.3918,23.2039,23.3166,93600.0
2010-08-12 10:30:00,43.42,43.6,43.37,43.59,65500.0,23.3166,23.4133,23.2898,23.4079,65500.0
2010-08-12 10:40:00,43.58,43.7,43.58,43.63,78700.0,23.4025,23.467,23.4025,23.4294,78700.0
2010-08-12 10:50:00,43.64,43.64,43.48,43.51,45100.0,23.4348,23.4348,23.3488,23.365,45100.0
2010-08-12 11:00:00,43.51,43.52,43.44,43.45,55900.0,23.365,23.3703,23.3274,23.3327,55900.0
2010-08-12 11:10:00,43.45,43.68,43.44,43.67,47900.0,23.3327,23.4562,23.3274,23.4509,47900.0
2010-08-12 11:20:00,43.67,43.71,43.62,43.66,70700.0,23.4509,23.4724,23.424,23.4455,70700.0
2010-08-12 11:30:00,43.66,43.66,43.53,43.53,39300.0,23.4455,23.4455,23.3757,23.3757,39300.0
2010-08-12 11:40:00,43.54,43.55,43.5,43.53,39300.0,23.3811,23.3864,23.3596,23.3757,39300.0
2010-08-12 11:50:00,43.54,43.59,43.54,43.54,41100.0,23.3811,23.4079,23.3811,23.3811,41100.0
2010-08-12 12:00:00,43.54,43.54,43.48,43.48,63200.0,23.3811,23.3811,23.3488,23.3488,63200.0
2010-08-12 12:10:00,43.49,43.61,43.48,43.61,32000.0,23.3542,23.4187,23.3488,23.4187,32000.0
2010-08-12 12:20:00,43.61,43.63,43.55,43.61,46100.0,23.4187,23.4294,23.3864,23.4187,46100.0
2010-08-12 12:30:00,43.61,43.69,43.6,43.68,25100.0,23.4187,23.4616,23.4133,23.4562,25100.0
2010-08-12 12:40:00,43.69,43.7,43.66,43.66,35500.0,23.4616,23.467,23.4455,23.4455,35500.0
2010-08-12 12:50:00,43.66,43.74,43.63,43.73,52700.0,23.4455,23.4885,23.4294,23.4831,52700.0
2010-08-12 13:00:00,43.74,43.77,43.73,43.73,36100.0,23.4885,23.5046,23.4831,23.4831,36100.0
2010-08-12 13:10:00,43.72,43.74,43.7,43.72,26100.0,23.4777,23.4885,23.467,23.4777,26100.0
2010-08-12 13:20:00,43.72,43.74,43.6,43.6,52800.0,23.4777,23.4885,23.4133,23.4133,52800.0
2010-08-12 13:30:00,43.6,43.65,43.59,43.64,43100.0,23.4133,23.4401,23.4079,23.4348,43100.0
2010-08-12 13:40:00,43.65,43.66,43.57,43.57,34700.0,23.4401,23.4455,23.3972,23.3972,34700.0
2010-08-12 13:50:00,43.58,43.58,43.52,43.55,37600.0,23.4025,23.4025,23.3703,23.3864,37600.0
2010-08-12 14:00:00,43.55,43.63,43.54,43.63,50300.0,23.3864,23.4294,23.3811,23.4294,50300.0
2010-08-12 14:10:00,43.63,43.67,43.58,43.65,102300.0,23.4294,23.4509,23.4025,23.4401,102300.0
2010-08-12 14:20:00,43.65,43.67,43.63,43.65,73900.0,23.4401,23.4509,23.4294,23.4401,73900.0
2010-08-12 14:30:00,43.66,43.66,43.62,43.63,96900.0,23.4455,23.4455,23.424,23.4294,96900.0
2010-08-12 14:40:00,43.63,43.7,43.62,43.69,76000.0,23.4294,23.467,23.424,23.4616,76000.0
2010-08-12 14:50:00,43.69,43.83,43.69,43.78,213800.0,23.4616,23.5368,23.4616,23.5099,213800.0
2010-08-12 15:00:00,43.78,43.93,43.77,43.91,118400.0,23.5099,23.5905,23.5046,23.5798,118400.0
2010-08-12 15:10:00,43.92,43.98,43.84,43.84,108100.0,23.5851,23.6173,23.5422,23.5422,108100.0
2010-08-12 15:20:00,43.85,43.87,43.79,43.85,66600.0,23.5475,23.5583,23.5153,23.5475,66600.0
2010-08-12 15:30:00,43.84,43.94,43.83,43.85,110800.0,23.5422,23.5959,23.5368,23.5475,110800.0
2010-08-12 15:40:00,43.84,43.87,43.71,43.83,179400.0,23.5422,23.5583,23.4724,23.5368,179400.0
2010-08-12 15:50:00,43.84,43.85,43.74,43.75,258600.0,23.5422,23.5475,23.4885,23.4938,258600.0
2010-08-13 09:30:00,43.65,43.92,43.57,43.82,89100.0,23.4401,23.5851,23.3972,23.5314,89100.0
2010-08-13 09:40:00,43.83,43.96,43.73,43.91,83100.0,23.5368,23.6066,23.4831,23.5798,83100.0
2010-08-13 09:50:00,43.9,44.0,43.88,43.97,118500.0,23.5744,23.6281,23.5636,23.612,118500.0
2010-08-13 10:00:00,43.96,43.96,43.87,43.87,84400.0,23.6066,23.6066,23.5583,23.5583,84400.0
2010-08-13 10:10:00,43.87,43.88,43.81,43.81,51100.0,23.5583,23.5636,23.5261,23.5261,51100.0
2010-08-13 10:20:00,43.81,43.83,43.74,43.83,65200.0,23.5261,23.5368,23.4885,23.5368,65200.0
2010-08-13 10:30:00,43.84,43.95,43.84,43.95,45100.0,23.5422,23.6012,23.5422,23.6012,45100.0
2010-08-13 10:40:00,43.96,43.97,43.89,43.89,54900.0,23.6066,23.612,23.569,23.569,54900.0
2010-08-13 10:50:00,43.9,43.92,43.79,43.83,62200.0,23.5744,23.5851,23.5153,23.5368,62200.0
2010-08-13 11:00:00,43.83,43.98,43.83,43.98,36200.0,23.5368,23.6173,23.5368,23.6173,36200.0
2010-08-13 11:10:00,43.96,43.97,43.88,43.89,43100.0,23.6066,23.612,23.5636,23.569,43100.0
2010-08-13 11:20:00,43.89,43.89,43.83,43.84,47500.0,23.569,23.569,23.5368,23.5422,47500.0
2010-08-13 11:30:00,43.84,43.88,43.83,43.85,39100.0,23.5422,23.5636,23.5368,23.5475,39100.0
2010-08-13 11:40:00,43.84,43.97,43.84,43.93,47300.0,23.5422,23.612,23.5422,23.5905,47300.0
2010-08-13 11:50:00,43.94,43.96,43.9,43.95,44500.0,23.5959,23.6066,23.5744,23.6012,44500.0
2010-08-13 12:00:00,43.95,43.96,43.9,43.92,38500.0,23.6012,23.6066,23.5744,23.5851,38500.0
2010-08-13 12:10:00,43.93,44.12,43.92,44.12,34400.0,23.5905,23.6925,23.5851,23.6925,34400.0
2010-08-13 12:20:00,44.12,44.12,44.04,44.1,53900.0,23.6925,23.6925,23.6496,23.6818,53900.0
2010-08-13 12:30:00,44.1,44.1,44.02,44.02,44500.0,23.6818,23.6818,23.6388,23.6388,44500.0
2010-08-13 12:40:00,44.03,44.08,44.03,44.08,15400.0,23.6442,23.671,23.6442,23.671,15400.0
2010-08-13 12:50:00,44.09,44.17,44.06,44.16,43500.0,23.6764,23.7194,23.6603,23.714,43500.0
2010-08-13 13:00:00,44.16,44.18,44.15,44.15,29300.0,23.714,23.7247,23.7086,23.7086,29300.0
2010-08-13 13:10:00,44.15,44.15,44.12,44.12,25000.0,23.7086,23.7086,23.6925,23.6925,25000.0
2010-08-13 13:20:00,44.13,44.13,44.07,44.09,28400.0,23.6979,23.6979,23.6657,23.6764,28400.0
2010-08-13 13:30:00,44.09,44.09,44.05,44.06,17800.0,23.6764,23.6764,23.6549,23.6603,17800.0
2010-08-13 13:40:00,44.06,44.12,44.05,44.12,28800.0,23.6603,23.6925,23.6549,23.6925,28800.0
2010-08-13 13:50:00,44.11,44.12,44.05,44.06,30000.0,23.6872,23.6925,23.6549,23.6603,30000.0
2010-08-13 14:00:00,44.06,44.1,44.02,44.09,31000.0,23.6603,23.6818,23.6388,23.6764,31000.0
2010-08-13 14:10:00,44.1,44.14,44.1,44.14,30100.0,23.6818,23.7033,23.6818,23.7033,30100.0
2010-08-13 14:20:00,44.15,44.15,44.12,44.12,55500.0,23.7086,23.7086,23.6925,23.6925,55500.0
2010-08-13 14:30:00,44.13,44.14,44.11,44.12,46600.0,23.6979,23.7033,23.6872,23.6925,46600.0
2010-08-13 14:40:00,44.13,44.15,44.1,44.1,41400.0,23.6979,23.7086,23.6818,23.6818,41400.0
2010-08-13 14:50:00,44.1,44.14,44.09,44.12,30900.0,23.6818,23.7033,23.6764,23.6925,30900.0
2010-08-13 15:00:00,44.11,44.13,44.08,44.13,52600.0,23.6872,23.6979,23.671,23.6979,52600.0
2010-08-13 15:10:00,44.13,44.13,44.05,44.05,38000.0,23.6979,23.6979,23.6549,23.6549,38000.0
2010-08-13 15:20:00,44.05,44.08,44.01,44.04,57600.0,23.6549,23.671,23.6335,23.6496,57600.0
2010-08-13 15:30:00,44.04,44.05,43.98,43.99,101900.0,23.6496,23.6549,23.6173,23.6227,101900.0
2010-08-13 15:40:00,44.0,44.0,43.87,43.96,226800.0,23.6281,23.6281,23.5583,23.6066,226800.0
2010-08-13 15:50:00,43.96,43.99,43.91,43.92,214600.0,23.6066,23.6227,23.5798,23.5851,214600.0
2010-08-16 09:30:00,43.7,43.72,43.51,43.68,101800.0,23.467,23.4777,23.365,23.4562,101800.0
2010-08-16 09:40:00,43.7,43.75,43.67,43.75,69700.0,23.467,23.4938,23.4509,23.4938,69700.0
2010-08-16 09:50:00,43.75,43.75,43.7,43.71,40500.0,23.4938,23.4938,23.467,23.4724,40500.0
2010-08-16 10:00:00,43.7,43.89,43.66,43.84,68000.0,23.467,23.569,23.4455,23.5422,68000.0
2010-08-16 10:10:00,43.84,43.97,43.83,43.97,66800.0,23.5422,23.612,23.5368,23.612,66800.0
2010-08-16 10:20:00,43.96,43.97,43.79,43.83,67000.0,23.6066,23.612,23.5153,23.5368,67000.0
2010-08-16 10:30:00,43.84,43.85,43.75,43.81,43100.0,23.5422,23.5475,23.4938,23.5261,43100.0
2010-08-16 10:40:00,43.81,43.83,43.79,43.83,53500.0,23.5261,23.5368,23.5153,23.5368,53500.0
2010-08-16 10:50:00,43.82,43.83,43.79,43.82,20800.0,23.5314,23.5368,23.5153,23.5314,20800.0
2010-08-16 11:00:00,43.81,43.82,43.75,43.76,45800.0,23.5261,23.5314,23.4938,23.4992,45800.0
2010-08-16 11:10:00,43.76,43.77,43.69,43.75,54100.0,23.4992,23.5046,23.4616,23.4938,54100.0
2010-08-16 11:20:00,43.76,43.89,43.76,43.83,55200.0,23.4992,23.569,23.4992,23.5368,55200.0
2010-08-16 11:30:00,43.83,43.98,43.82,43.97,90800.0,23.5368,23.6173,23.5314,23.612,90800.0
2010-08-16 11:40:00,43.98,44.02,43.97,44.02,20100.0,23.6173,23.6388,23.612,23.6388,20100.0
2010-08-16 11:50:00,44.02,44.06,44.0,44.05,33800.0,23.6388,23.6603,23.6281,23.6549,33800.0
2010-08-16 12:00:00,44.05,44.05,43.98,43.98,50500.0,23.6549,23.6549,23.6173,23.6173,50500.0
2010-08-16 12:10:00,43.98,43.98,43.85,43.86,101700.0,23.6173,23.6173,23.5475,23.5529,101700.0
2010-08-16 12:20:00,43.87,43.92,43.86,43.9,48400.0,23.5583,23.5851,23.5529,23.5744,48400.0
2010-08-16 12:30:00,43.9,43.93,43.83,43.93,41600.0,23.5744,23.5905,23.5368,23.5905,41600.0
2010-08-16 12:40:00,43.93,43.94,43.89,43.92,21800.0,23.5905,23.5959,23.569,23.5851,21800.0
2010-08-16 12:50:00,43.91,43.93,43.89,43.91,27300.0,23.5798,23.5905,23.569,23.5798,27300.0
2010-08-16 13:00:00,43.9,43.95,43.87,43.95,24000.0,23.5744,23.6012,23.5583,23.6012,24000.0
2010-08-16 13:10:00,43.95,43.96,43.91,43.91,47200.0,23.6012,23.6066,23.5798,23.5798,47200.0
2010-08-16 13:20:00,43.91,43.94,43.9,43.93,19600.0,23.5798,23.5959,23.5744,23.5905,19600.0
2010-08-16 13:30:00,43.93,43.96,43.89,43.94,39400.0,23.5905,23.6066,23.569,23.5959,39400.0
2010-08-16 13:40:00,43.94,43.97,43.93,43.93,37200.0,23.5959,23.612,23.5905,23.5905,37200.0
2010-08-16 13:50:00,43.93,43.95,43.86,43.88,55400.0,23.5905,23.6012,23.5529,23.5636,55400.0
2010-08-16 14:00:00,43.9,43.97,43.89,43.93,60400.0,23.5744,23.612,23.569,23.5905,60400.0
2010-08-16 14:10:00,43.92,43.92,43.85,43.9,216500.0,23.5851,23.5851,23.5475,23.5744,216500.0
2010-08-16 14:20:00,43.88,43.99,43.88,43.97,27700.0,23.5636,23.6227,23.5636,23.612,27700.0
2010-08-16 14:30:00,43.97,44.0,43.94,43.95,45100.0,23.612,23.6281,23.5959,23.6012,45100.0
2010-08-16 14:40:00,43.94,44.03,43.92,44.01,37800.0,23.5959,23.6442,23.5851,23.6335,37800.0
2010-08-16 14:50:00,44.0,44.0,43.88,43.9,100400.0,23.6281,23.6281,23.5636,23.5744,100400.0
2010-08-16 15:00:00,43.91,43.96,43.9,43.93,48600.0,23.5798,23.6066,23.5744,23.5905,48600.0
2010-08-16 15:10:00,43.93,43.94,43.9,43.92,69900.0,23.5905,23.5959,23.5744,23.5851,69900.0
2010-08-16 15:20:00,43.92,43.94,43.85,43.91,51100.0,23.5851,23.5959,23.5475,23.5798,51100.0
2010-08-16 15:30:00,43.92,43.95,43.9,43.93,76900.0,23.5851,23.6012,23.5744,23.5905,76900.0
2010-08-16 15:40:00,43.93,44.05,43.92,44.0,110900.0,23.5905,23.6549,23.5851,23.6281,110900.0
2010-08-16 15:50:00,44.01,44.04,43.99,44.03,166600.0,23.6335,23.6496,23.6227,23.6442,166600.0
2010-08-17 09:30:00,44.32,44.32,44.1,44.23,63300.0,23.7999,23.7999,23.6818,23.7516,63300.0
2010-08-17 09:40:00,44.22,44.27,44.14,44.24,69700.0,23.7462,23.7731,23.7033,23.757,69700.0
2010-08-17 09:50:00,44.24,44.31,44.22,44.22,78200.0,23.757,23.7946,23.7462,23.7462,78200.0
2010-08-17 10:00:00,44.23,44.28,44.11,44.11,87800.0,23.7516,23.7784,23.6872,23.6872,87800.0
2010-08-17 10:10:00,44.11,44.21,44.1,44.2,37400.0,23.6872,23.7409,23.6818,23.7355,37400.0
2010-08-17 10:20:00,44.21,44.27,44.19,44.24,46100.0,23.7409,23.7731,23.7301,23.757,46100.0
2010-08-17 10:30:00,44.25,44.34,44.24,44.34,43700.0,23.7623,23.8107,23.757,23.8107,43700.0
2010-08-17 10:40:00,44.34,44.38,44.33,44.36,66800.0,23.8107,23.8321,23.8053,23.8214,66800.0
2010-08-17 10:50:00,44.37,44.44,44.36,44.43,56700.0,23.8268,23.8644,23.8214,23.859,56700.0
2010-08-17 11:00:00,44.43,44.51,44.43,44.51,68900.0,23.859,23.902,23.859,23.902,68900.0
2010-08-17 11:10:00,44.52,44.63,44.52,44.61,63300.0,23.9073,23.9664,23.9073,23.9557,63300.0
2010-08-17 11:20:00,44.6,44.63,44.57,44.59,64200.0,23.9503,23.9664,23.9342,23.9449,64200.0
2010-08-17 11:30:00,44.59,44.69,44.58,44.67,62600.0,23.9449,23.9986,23.9395,23.9879,62600.0
2010-08-17 11:40:00,44.68,44.69,44.65,44.65,38300.0,23.9932,23.9986,23.9771,23.9771,38300.0
2010-08-17 11:50:00,44.66,44.67,44.63,44.65,36300.0,23.9825,23.9879,23.9664,23.9771,36300.0
2010-08-17 12:00:00,44.65,44.65,44.6,44.62,42200.0,23.9771,23.9771,23.9503,23.961,42200.0
2010-08-17 12:10:00,44.61,44.62,44.59,44.61,22800.0,23.9557,23.961,23.9449,23.9557,22800.0
2010-08-17 12:20:00,44.6,44.62,44.58,44.6,25600.0,23.9503,23.961,23.9395,23.9503,25600.0
2010-08-17 12:30:00,44.6,44.61,44.57,44.57,77800.0,23.9503,23.9557,23.9342,23.9342,77800.0
2010-08-17 12:40:00,44.57,44.59,44.56,44.57,67300.0,23.9342,23.9449,23.9288,23.9342,67300.0
2010-08-17 12:50:00,44.58,44.58,44.51,44.56,36700.0,23.9395,23.9395,23.902,23.9288,36700.0
2010-08-17 13:00:00,44.56,44.6,44.56,44.59,34000.0,23.9288,23.9503,23.9288,23.9449,34000.0
2010-08-17 13:10:00,44.58,44.65,44.58,44.65,53100.0,23.9395,23.9771,23.9395,23.9771,53100.0
2010-08-17 13:20:00,44.65,44.73,44.65,44.72,51300.0,23.9771,24.0201,23.9771,24.0147,51300.0
2010-08-17 13:30:00,44.72,44.79,44.72,44.76,40400.0,24.0147,24.0523,24.0147,24.0362,40400.0
2010-08-17 13:40:00,44.76,44.76,44.68,44.68,54300.0,24.0362,24.0362,23.9932,23.9932,54300.0
2010-08-17 13:50:00,44.68,44.8,44.67,44.78,94900.0,23.9932,24.0577,23.9879,24.0469,94900.0
2010-08-17 14:00:00,44.79,44.81,44.7,44.75,156200.0,24.0523,24.0631,24.004,24.0308,156200.0
2010-08-17 14:10:00,44.74,44.8,44.74,44.79,28100.0,24.0255,24.0577,24.0255,24.0523,28100.0
2010-08-17 14:20:00,44.79,44.84,44.78,44.84,53800.0,24.0523,24.0792,24.0469,24.0792,53800.0
2010-08-17 14:30:00,44.85,44.9,44.83,44.89,288600.0,24.0845,24.1114,24.0738,24.106,288600.0
2010-08-17 14:40:00,44.89,44.94,44.88,44.92,108500.0,24.106,24.1329,24.1006,24.1221,108500.0
2010-08-17 14:50:00,44.92,44.94,44.89,44.91,235600.0,24.1221,24.1329,24.106,24.1168,235600.0
2010-08-17 15:00:00,44.9,44.92,44.85,44.9,138600.0,24.1114,24.1221,24.0845,24.1114,138600.0
2010-08-17 15:10:00,44.91,44.92,44.87,44.9,163600.0,24.1168,24.1221,24.0953,24.1114,163600.0
2010-08-17 15:20:00,44.9,44.91,44.87,44.9,133800.0,24.1114,24.1168,24.0953,24.1114,133800.0
2010-08-17 15:30:00,44.9,44.91,44.86,44.9,99300.0,24.1114,24.1168,24.0899,24.1114,99300.0
2010-08-17 15:40:00,44.9,44.91,44.75,44.77,191900.0,24.1114,24.1168,24.0308,24.0416,191900.0
2010-08-17 15:50:00,44.76,44.78,44.68,44.7,274300.0,24.0362,24.0469,23.9932,24.004,274300.0
2010-08-18 09:30:00,44.65,44.71,44.4,44.47,84000.0,23.9771,24.0094,23.8429,23.8805,84000.0
2010-08-18 09:40:00,44.46,44.48,44.33,44.35,80900.0,23.8751,23.8858,23.8053,23.816,80900.0
2010-08-18 09:50:00,44.35,44.43,44.25,44.34,84900.0,23.816,23.859,23.7623,23.8107,84900.0
2010-08-18 10:00:00,44.34,44.52,44.29,44.46,100700.0,23.8107,23.9073,23.7838,23.8751,100700.0
2010-08-18 10:10:00,44.46,44.5,44.42,44.46,61000.0,23.8751,23.8966,23.8536,23.8751,61000.0
2010-08-18 10:20:00,44.47,44.49,44.31,44.33,47500.0,23.8805,23.8912,23.7946,23.8053,47500.0
2010-08-18 10:30:00,44.34,44.46,44.31,44.44,49800.0,23.8107,23.8751,23.7946,23.8644,49800.0
2010-08-18 10:40:00,44.43,44.51,44.4,44.42,69000.0,23.859,23.902,23.8429,23.8536,69000.0
2010-08-18 10:50:00,44.42,44.42,44.38,44.39,47900.0,23.8536,23.8536,23.8321,23.8375,47900.0
2010-08-18 11:00:00,44.39,44.48,44.37,44.37,75100.0,23.8375,23.8858,23.8268,23.8268,75100.0
2010-08-18 11:10:00,44.37,44.42,44.27,44.3,114400.0,23.8268,23.8536,23.7731,23.7892,114400.0
2010-08-18 11:20:00,44.3,44.3,44.18,44.18,81400.0,23.7892,23.7892,23.7247,23.7247,81400.0
2010-08-18 11:30:00,44.19,44.22,44.13,44.13,111900.0,23.7301,23.7462,23.6979,23.6979,111900.0
2010-08-18 11:40:00,44.13,44.18,44.08,44.18,55100.0,23.6979,23.7247,23.671,23.7247,55100.0
2010-08-18 11:50:00,44.17,44.22,44.09,44.09,56500.0,23.7194,23.7462,23.6764,23.6764,56500.0
2010-08-18 12:00:00,44.09,44.09,43.94,43.97,97000.0,23.6764,23.6764,23.5959,23.612,97000.0
2010-08-18 12:10:00,43.96,44.03,43.88,44.02,74200.0,23.6066,23.6442,23.5636,23.6388,74200.0
2010-08-18 12:20:00,44.03,44.14,44.03,44.05,34300.0,23.6442,23.7033,23.6442,23.6549,34300.0
2010-08-18 12:30:00,44.05,44.26,44.03,44.24,77100.0,23.6549,23.7677,23.6442,23.757,77100.0
2010-08-18 12:40:00,44.25,44.31,44.25,44.29,30700.0,23.7623,23.7946,23.7623,23.7838,30700.0
2010-08-18 12:50:00,44.3,44.3,44.23,44.23,42800.0,23.7892,23.7892,23.7516,23.7516,42800.0
2010-08-18 13:00:00,44.23,44.35,44.18,44.35,55300.0,23.7516,23.816,23.7247,23.816,55300.0
2010-08-18 13:10:00,44.35,44.35,44.24,44.24,84900.0,23.816,23.816,23.757,23.757,84900.0
2010-08-18 13:20:00,44.25,44.28,44.22,44.22,57300.0,23.7623,23.7784,23.7462,23.7462,57300.0
2010-08-18 13:30:00,44.22,44.27,44.01,44.03,144800.0,23.7462,23.7731,23.6335,23.6442,144800.0
2010-08-18 13:40:00,44.03,44.12,43.98,44.12,77800.0,23.6442,23.6925,23.6173,23.6925,77800.0
2010-08-18 13:50:00,44.12,44.19,44.12,44.18,21000.0,23.6925,23.7301,23.6925,23.7247,21000.0
2010-08-18 14:00:00,44.18,44.23,44.12,44.15,104100.0,23.7247,23.7516,23.6925,23.7086,104100.0
2010-08-18 14:10:00,44.15,44.2,44.14,44.16,49700.0,23.7086,23.7355,23.7033,23.714,49700.0
2010-08-18 14:20:00,44.17,44.2,44.16,44.17,39500.0,23.7194,23.7355,23.714,23.7194,39500.0
2010-08-18 14:30:00,44.18,44.18,44.13,44.15,44500.0,23.7247,23.7247,23.6979,23.7086,44500.0
2010-08-18 14:40:00,44.15,44.2,44.15,44.19,69900.0,23.7086,23.7355,23.7086,23.7301,69900.0
2010-08-18 14:50:00,44.19,44.2,44.1,44.15,53300.0,23.7301,23.7355,23.6818,23.7086,53300.0
2010-08-18 15:00:00,44.15,44.24,44.14,44.15,76700.0,23.7086,23.757,23.7033,23.7086,76700.0
2010-08-18 15:10:00,44.15,44.17,44.11,44.15,87400.0,23.7086,23.7194,23.6872,23.7086,87400.0
2010-08-18 15:20:00,44.14,44.21,44.14,44.19,73200.0,23.7033,23.7409,23.7033,23.7301,73200.0
2010-08-18 15:30:00,44.19,44.25,44.17,44.2,138700.0,23.7301,23.7623,23.7194,23.7355,138700.0
2010-08-18 15:40:00,44.2,44.26,44.18,44.2,210900.0,23.7355,23.7677,23.7247,23.7355,210900.0
2010-08-18 15:50:00,44.19,44.2,44.07,44.07,462600.0,23.7301,23.7355,23.6657,23.6657,462600.0
2010-08-19 09:30:00,43.97,43.97,43.58,43.91,163200.0,23.612,23.612,23.4025,23.5798,163200.0
2010-08-19 09:40:00,43.93,44.08,43.88,43.92,193200.0,23.5905,23.671,23.5636,23.5851,193200.0
2010-08-19 09:50:00,43.92,43.94,43.78,43.9,95500.0,23.5851,23.5959,23.5099,23.5744,95500.0
2010-08-19 10:00:00,43.9,43.9,43.55,43.69,257900.0,23.5744,23.5744,23.3864,23.4616,257900.0
2010-08-19 10:10:00,43.69,43.75,43.64,43.75,117200.0,23.4616,23.4938,23.4348,23.4938,117200.0
2010-08-19 10:20:00,43.75,43.75,43.66,43.68,103400.0,23.4938,23.4938,23.4455,23.4562,103400.0
2010-08-19 10:30:00,43.68,43.85,43.65,43.69,154400.0,23.4562,23.5475,23.4401,23.4616,154400.0
2010-08-19 10:40:00,43.7,43.81,43.68,43.78,153200.0,23.467,23.5261,23.4562,23.5099,153200.0
2010-08-19 10:50:00,43.78,43.79,43.67,43.7,90200.0,23.5099,23.5153,23.4509,23.467,90200.0
2010-08-19 11:00:00,43.7,43.7,43.61,43.68,115200.0,23.467,23.467,23.4187,23.4562,115200.0
2010-08-19 11:10:00,43.68,43.73,43.65,43.66,77800.0,23.4562,23.4831,23.4401,23.4455,77800.0
2010-08-19 11:20:00,43.66,43.7,43.64,43.65,54500.0,23.4455,23.467,23.4348,23.4401,54500.0
2010-08-19 11:30:00,43.65,43.67,43.56,43.6,184400.0,23.4401,23.4509,23.3918,23.4133,184400.0
2010-08-19 11:40:00,43.6,43.64,43.58,43.59,170000.0,23.4133,23.4348,23.4025,23.4079,170000.0
2010-08-19 11:50:00,43.59,43.66,43.58,43.63,145300.0,23.4079,23.4455,23.4025,23.4294,145300.0
2010-08-19 12:00:00,43.64,43.73,43.63,43.69,98400.0,23.4348,23.4831,23.4294,23.4616,98400.0
2010-08-19 12:10:00,43.68,43.74,43.65,43.73,82900.0,23.4562,23.4885,23.4401,23.4831,82900.0
2010-08-19 12:20:00,43.73,43.74,43.68,43.68,91700.0,23.4831,23.4885,23.4562,23.4562,91700.0
2010-08-19 12:30:00,43.69,43.7,43.64,43.65,42700.0,23.4616,23.467,23.4348,23.4401,42700.0
2010-08-19 12:40:00,43.64,43.66,43.61,43.65,65400.0,23.4348,23.4455,23.4187,23.4401,65400.0
2010-08-19 12:50:00,43.65,43.66,43.61,43.66,45600.0,23.4401,23.4455,23.4187,23.4455,45600.0
2010-08-19 13:00:00,43.67,43.74,43.67,43.72,46200.0,23.4509,23.4885,23.4509,23.4777,46200.0
2010-08-19 13:10:00,43.72,43.75,43.64,43.72,66100.0,23.4777,23.4938,23.4348,23.4777,66100.0
2010-08-19 13:20:00,43.73,43.77,43.72,43.72,50000.0,23.4831,23.5046,23.4777,23.4777,50000.0
2010-08-19 13:30:00,43.72,43.73,43.65,43.71,54000.0,23.4777,23.4831,23.4401,23.4724,54000.0
2010-08-19 13:40:00,43.7,43.7,43.64,43.66,57700.0,23.467,23.467,23.4348,23.4455,57700.0
2010-08-19 13:50:00,43.66,43.67,43.6,43.61,123200.0,23.4455,23.4509,23.4133,23.4187,123200.0
2010-08-19 14:00:00,43.6,43.62,43.55,43.6,129900.0,23.4133,23.424,23.3864,23.4133,129900.0
2010-08-19 14:10:00,43.6,43.63,43.6,43.62,43300.0,23.4133,23.4294,23.4133,23.424,43300.0
2010-08-19 14:20:00,43.62,43.7,43.62,43.65,80300.0,23.424,23.467,23.424,23.4401,80300.0
2010-08-19 14:30:00,43.64,43.71,43.63,43.63,105800.0,23.4348,23.4724,23.4294,23.4294,105800.0
2010-08-19 14:40:00,43.63,43.64,43.58,43.61,134300.0,23.4294,23.4348,23.4025,23.4187,134300.0
2010-08-19 14:50:00,43.62,43.67,43.61,43.62,140800.0,23.424,23.4509,23.4187,23.424,140800.0
2010-08-19 15:00:00,43.62,43.65,43.59,43.63,144700.0,23.424,23.4401,23.4079,23.4294,144700.0
2010-08-19 15:10:00,43.64,43.77,43.62,43.74,118800.0,23.4348,23.5046,23.424,23.4885,118800.0
2010-08-19 15:20:00,43.74,43.78,43.68,43.68,143000.0,23.4885,23.5099,23.4562,23.4562,143000.0
2010-08-19 15:30:00,43.68,43.74,43.63,43.65,130100.0,23.4562,23.4885,23.4294,23.4401,130100.0
2010-08-19 15:40:00,43.66,43.71,43.63,43.68,216700.0,23.4455,23.4724,23.4294,23.4562,216700.0
2010-08-19 15:50:00,43.68,43.77,43.65,43.66,247500.0,23.4562,23.5046,23.4401,23.4455,247500.0
2010-08-20 09:30:00,43.35,43.85,43.35,43.64,596300.0,23.279,23.5475,23.279,23.4348,596300.0
2010-08-20 09:40:00,43.65,43.72,43.5,43.5,206900.0,23.4401,23.4777,23.3596,23.3596,206900.0
2010-08-20 09:50:00,43.52,43.62,43.47,43.59,78800.0,23.3703,23.424,23.3435,23.4079,78800.0
2010-08-20 10:00:00,43.59,43.72,43.56,43.59,88600.0,23.4079,23.4777,23.3918,23.4079,88600.0
2010-08-20 10:10:00,43.59,43.62,43.41,43.59,90500.0,23.4079,23.424,23.3113,23.4079,90500.0
2010-08-20 10:20:00,43.59,43.76,43.58,43.6,68700.0,23.4079,23.4992,23.4025,23.4133,68700.0
2010-08-20 10:30:00,43.6,43.78,43.55,43.68,71400.0,23.4133,23.5099,23.3864,23.4562,71400.0
2010-08-20 10:40:00,43.69,43.69,43.55,43.6,87400.0,23.4616,23.4616,23.3864,23.4133,87400.0
2010-08-20 10:50:00,43.59,43.63,43.56,43.6,51500.0,23.4079,23.4294,23.3918,23.4133,51500.0
2010-08-20 11:00:00,43.6,43.78,43.58,43.74,47300.0,23.4133,23.5099,23.4025,23.4885,47300.0
2010-08-20 11:10:00,43.76,43.76,43.64,43.71,41000.0,23.4992,23.4992,23.4348,23.4724,41000.0
2010-08-20 11:20:00,43.7,43.78,43.64,43.75,71400.0,23.467,23.5099,23.4348,23.4938,71400.0
2010-08-20 11:30:00,43.76,43.8,43.68,43.74,223200.0,23.4992,23.5207,23.4562,23.4885,223200.0
2010-08-20 11:40:00,43.75,43.91,43.72,43.73,172400.0,23.4938,23.5798,23.4777,23.4831,172400.0
2010-08-20 11:50:00,43.72,43.77,43.68,43.68,71400.0,23.4777,23.5046,23.4562,23.4562,71400.0
2010-08-20 12:00:00,43.68,43.73,43.66,43.72,26700.0,23.4562,23.4831,23.4455,23.4777,26700.0
2010-08-20 12:10:00,43.7,43.71,43.63,43.68,30900.0,23.467,23.4724,23.4294,23.4562,30900.0
2010-08-20 12:20:00,43.67,43.83,43.67,43.81,43300.0,23.4509,23.5368,23.4509,23.5261,43300.0
2010-08-20 12:30:00,43.8,43.81,43.76,43.79,30100.0,23.5207,23.5261,23.4992,23.5153,30100.0
2010-08-20 12:40:00,43.78,43.79,43.74,43.75,31300.0,23.5099,23.5153,23.4885,23.4938,31300.0
2010-08-20 12:50:00,43.75,43.79,43.74,43.78,51000.0,23.4938,23.5153,23.4885,23.5099,51000.0
2010-08-20 13:00:00,43.78,43.87,43.78,43.87,41300.0,23.5099,23.5583,23.5099,23.5583,41300.0
2010-08-20 13:10:00,43.86,43.86,43.8,43.8,56200.0,23.5529,23.5529,23.5207,23.5207,56200.0
2010-08-20 13:20:00,43.8,43.81,43.74,43.74,29900.0,23.5207,23.5261,23.4885,23.4885,29900.0
2010-08-20 13:30:00,43.74,43.74,43.69,43.73,28400.0,23.4885,23.4885,23.4616,23.4831,28400.0
2010-08-20 13:40:00,43.73,43.78,43.71,43.76,41600.0,23.4831,23.5099,23.4724,23.4992,41600.0
2010-08-20 13:50:00,43.77,43.78,43.68,43.71,107300.0,23.5046,23.5099,23.4562,23.4724,107300.0
2010-08-20 14:00:00,43.71,43.79,43.71,43.78,45500.0,23.4724,23.5153,23.4724,23.5099,45500.0
2010-08-20 14:10:00,43.79,43.89,43.79,43.82,41400.0,23.5153,23.569,23.5153,23.5314,41400.0
2010-08-20 14:20:00,43.83,43.87,43.82,43.84,35400.0,23.5368,23.5583,23.5314,23.5422,35400.0
2010-08-20 14:30:00,43.84,43.91,43.84,43.86,52000.0,23.5422,23.5798,23.5422,23.5529,52000.0
2010-08-20 14:40:00,43.87,43.93,43.82,43.87,62100.0,23.5583,23.5905,23.5314,23.5583,62100.0
2010-08-20 14:50:00,43.86,43.96,43.85,43.87,45700.0,23.5529,23.6066,23.5475,23.5583,45700.0
2010-08-20 15:00:00,43.87,43.89,43.83,43.86,45300.0,23.5583,23.569,23.5368,23.5529,45300.0
2010-08-20 15:10:00,43.86,43.94,43.85,43.91,55900.0,23.5529,23.5959,23.5475,23.5798,55900.0
2010-08-20 15:20:00,43.9,43.91,43.85,43.9,85700.0,23.5744,23.5798,23.5475,23.5744,85700.0
2010-08-20 15:30:00,43.9,43.97,43.85,43.88,78800.0,23.5744,23.612,23.5475,23.5636,78800.0
2010-08-20 15:40:00,43.88,44.0,43.87,43.91,109200.0,23.5636,23.6281,23.5583,23.5798,109200.0
2010-08-20 15:50:00,43.92,44.02,43.89,43.92,277500.0,23.5851,23.6388,23.569,23.5851,277500.0
2010-08-23 09:30:00,44.05,44.35,44.03,44.33,64100.0,23.6549,23.816,23.6442,23.8053,64100.0
2010-08-23 09:40:00,44.34,44.41,44.3,44.4,96500.0,23.8107,23.8483,23.7892,23.8429,96500.0
2010-08-23 09:50:00,44.41,44.58,44.4,44.58,81900.0,23.8483,23.9395,23.8429,23.9395,81900.0
2010-08-23 10:00:00,44.58,44.66,44.56,44.62,86100.0,23.9395,23.9825,23.9288,23.961,86100.0
2010-08-23 10:10:00,44.62,44.66,44.59,44.65,68300.0,23.961,23.9825,23.9449,23.9771,68300.0
2010-08-23 10:20:00,44.64,44.65,44.53,44.61,66500.0,23.9718,23.9771,23.9127,23.9557,66500.0
2010-08-23 10:30:00,44.61,44.65,44.6,44.61,81600.0,23.9557,23.9771,23.9503,23.9557,81600.0
2010-08-23 10:40:00,44.61,44.64,44.49,44.5,65200.0,23.9557,23.9718,23.8912,23.8966,65200.0
2010-08-23 10:50:00,44.5,44.53,44.46,44.52,51400.0,23.8966,23.9127,23.8751,23.9073,51400.0
2010-08-23 11:00:00,44.52,44.53,44.35,44.48,49200.0,23.9073,23.9127,23.816,23.8858,49200.0
2010-08-23 11:10:00,44.47,44.5,44.42,44.49,84400.0,23.8805,23.8966,23.8536,23.8912,84400.0
2010-08-23 11:20:00,44.49,44.51,44.41,44.43,69700.0,23.8912,23.902,23.8483,23.859,69700.0
2010-08-23 11:30:00,44.42,44.49,44.42,44.43,40300.0,23.8536,23.8912,23.8536,23.859,40300.0
2010-08-23 11:40:00,44.43,44.49,44.4,44.47,54700.0,23.859,23.8912,23.8429,23.8805,54700.0
2010-08-23 11:50:00,44.47,44.49,44.46,44.46,52400.0,23.8805,23.8912,23.8751,23.8751,52400.0
2010-08-23 12:00:00,44.46,44.47,44.43,44.47,48000.0,23.8751,23.8805,23.859,23.8805,48000.0
2010-08-23 12:10:00,44.46,44.59,44.45,44.58,132000.0,23.8751,23.9449,23.8697,23.9395,132000.0
2010-08-23 12:20:00,44.59,44.61,44.59,44.6,17100.0,23.9449,23.9557,23.9449,23.9503,17100.0
2010-08-23 12:30:00,44.6,44.61,44.56,44.6,30200.0,23.9503,23.9557,23.9288,23.9503,30200.0
2010-08-23 12:40:00,44.6,44.61,44.54,44.59,63900.0,23.9503,23.9557,23.9181,23.9449,63900.0
2010-08-23 12:50:00,44.59,44.6,44.57,44.57,33300.0,23.9449,23.9503,23.9342,23.9342,33300.0
2010-08-23 13:00:00,44.57,44.57,44.44,44.45,76400.0,23.9342,23.9342,23.8644,23.8697,76400.0
2010-08-23 13:10:00,44.45,44.48,44.42,44.47,70400.0,23.8697,23.8858,23.8536,23.8805,70400.0
2010-08-23 13:20:00,44.48,44.49,44.44,44.45,39200.0,23.8858,23.8912,23.8644,23.8697,39200.0
2010-08-23 13:30:00,44.46,44.46,44.4,44.4,29400.0,23.8751,23.8751,23.8429,23.8429,29400.0
2010-08-23 13:40:00,44.4,44.41,44.34,44.39,53300.0,23.8429,23.8483,23.8107,23.8375,53300.0
2010-08-23 13:50:00,44.39,44.43,44.37,44.42,25300.0,23.8375,23.859,23.8268,23.8536,25300.0
2010-08-23 14:00:00,44.42,44.48,44.39,44.47,34300.0,23.8536,23.8858,23.8375,23.8805,34300.0
2010-08-23 14:10:00,44.47,44.49,44.44,44.48,54000.0,23.8805,23.8912,23.8644,23.8858,54000.0
2010-08-23 14:20:00,44.49,44.53,44.46,44.51,47400.0,23.8912,23.9127,23.8751,23.902,47400.0
2010-08-23 14:30:00,44.5,44.58,44.5,44.57,31600.0,23.8966,23.9395,23.8966,23.9342,31600.0
2010-08-23 14:40:00,44.58,44.6,44.54,44.59,40000.0,23.9395,23.9503,23.9181,23.9449,40000.0
2010-08-23 14:50:00,44.6,44.6,44.57,44.59,31600.0,23.9503,23.9503,23.9342,23.9449,31600.0
2010-08-23 15:00:00,44.6,44.6,44.57,44.58,45900.0,23.9503,23.9503,23.9342,23.9395,45900.0
2010-08-23 15:10:00,44.59,44.6,44.55,44.55,56700.0,23.9449,23.9503,23.9234,23.9234,56700.0
2010-08-23 15:20:00,44.54,44.56,44.4,44.43,64600.0,23.9181,23.9288,23.8429,23.859,64600.0
2010-08-23 15:30:00,44.42,44.46,44.35,44.4,132700.0,23.8536,23.8751,23.816,23.8429,132700.0
2010-08-23 15:40:00,44.4,44.43,44.31,44.39,134400.0,23.8429,23.859,23.7946,23.8375,134400.0
2010-08-23 15:50:00,44.39,44.39,44.3,44.34,259700.0,23.8375,23.8375,23.7892,23.8107,259700.0
2010-08-24 09:30:00,43.99,44.44,43.99,44.28,80300.0,23.6227,23.8644,23.6227,23.7784,80300.0
2010-08-24 09:40:00,44.27,44.29,44.11,44.24,135500.0,23.7731,23.7838,23.6872,23.757,135500.0
2010-08-24 09:50:00,44.24,44.37,44.19,44.26,118200.0,23.757,23.8268,23.7301,23.7677,118200.0
2010-08-24 10:00:00,44.26,44.39,43.94,44.24,206700.0,23.7677,23.8375,23.5959,23.757,206700.0
2010-08-24 10:10:00,44.25,44.36,44.22,44.33,137500.0,23.7623,23.8214,23.7462,23.8053,137500.0
2010-08-24 10:20:00,44.31,44.4,44.24,44.25,106500.0,23.7946,23.8429,23.757,23.7623,106500.0
2010-08-24 10:30:00,44.27,44.35,44.23,44.33,52400.0,23.7731,23.816,23.7516,23.8053,52400.0
2010-08-24 10:40:00,44.33,44.39,44.28,44.32,80400.0,23.8053,23.8375,23.7784,23.7999,80400.0
2010-08-24 10:50:00,44.33,44.41,44.3,44.41,90300.0,23.8053,23.8483,23.7892,23.8483,90300.0
2010-08-24 11:00:00,44.41,44.42,44.33,44.33,139100.0,23.8483,23.8536,23.8053,23.8053,139100.0
2010-08-24 11:10:00,44.33,44.4,44.23,44.32,87400.0,23.8053,23.8429,23.7516,23.7999,87400.0
2010-08-24 11:20:00,44.32,44.42,44.3,44.39,66600.0,23.7999,23.8536,23.7892,23.8375,66600.0
2010-08-24 11:30:00,44.4,44.4,44.32,44.36,108800.0,23.8429,23.8429,23.7999,23.8214,108800.0
2010-08-24 11:40:00,44.37,44.42,44.35,44.38,125000.0,23.8268,23.8536,23.816,23.8321,125000.0
2010-08-24 11:50:00,44.38,44.42,44.37,44.4,52000.0,23.8321,23.8536,23.8268,23.8429,52000.0
2010-08-24 12:00:00,44.41,44.48,44.4,44.47,67500.0,23.8483,23.8858,23.8429,23.8805,67500.0
2010-08-24 12:10:00,44.47,44.51,44.43,44.46,48400.0,23.8805,23.902,23.859,23.8751,48400.0
2010-08-24 12:20:00,44.46,44.47,44.4,44.42,76200.0,23.8751,23.8805,23.8429,23.8536,76200.0
2010-08-24 12:30:00,44.43,44.49,44.43,44.49,40300.0,23.859,23.8912,23.859,23.8912,40300.0
2010-08-24 12:40:00,44.48,44.49,44.43,44.43,37800.0,23.8858,23.8912,23.859,23.859,37800.0
2010-08-24 12:50:00,44.43,44.46,44.4,44.43,33000.0,23.859,23.8751,23.8429,23.859,33000.0
2010-08-24 13:00:00,44.43,44.43,44.4,44.42,29500.0,23.859,23.859,23.8429,23.8536,29500.0
2010-08-24 13:10:00,44.43,44.49,44.42,44.49,65700.0,23.859,23.8912,23.8536,23.8912,65700.0
2010-08-24 13:20:00,44.48,44.59,44.46,44.58,71000.0,23.8858,23.9449,23.8751,23.9395,71000.0
2010-08-24 13:30:00,44.58,44.59,44.51,44.57,96200.0,23.9395,23.9449,23.902,23.9342,96200.0
2010-08-24 13:40:00,44.57,44.59,44.43,44.44,117800.0,23.9342,23.9449,23.859,23.8644,117800.0
2010-08-24 13:50:00,44.46,44.47,44.39,44.41,49100.0,23.8751,23.8805,23.8375,23.8483,49100.0
2010-08-24 14:00:00,44.42,44.51,44.41,44.48,89800.0,23.8536,23.902,23.8483,23.8858,89800.0
2010-08-24 14:10:00,44.48,44.6,44.45,44.57,64000.0,23.8858,23.9503,23.8697,23.9342,64000.0
2010-08-24 14:20:00,44.57,44.59,44.51,44.52,79600.0,23.9342,23.9449,23.902,23.9073,79600.0
2010-08-24 14:30:00,44.52,44.54,44.43,44.54,112000.0,23.9073,23.9181,23.859,23.9181,112000.0
2010-08-24 14:40:00,44.54,44.6,44.53,44.58,122900.0,23.9181,23.9503,23.9127,23.9395,122900.0
2010-08-24 14:50:00,44.58,44.6,44.55,44.58,102600.0,23.9395,23.9503,23.9234,23.9395,102600.0
2010-08-24 15:00:00,44.59,44.69,44.55,44.67,146000.0,23.9449,23.9986,23.9234,23.9879,146000.0
2010-08-24 15:10:00,44.68,44.68,44.6,44.6,97900.0,23.9932,23.9932,23.9503,23.9503,97900.0
2010-08-24 15:20:00,44.6,44.69,44.53,44.57,144600.0,23.9503,23.9986,23.9127,23.9342,144600.0
2010-08-24 15:30:00,44.56,44.58,44.45,44.47,113100.0,23.9288,23.9395,23.8697,23.8805,113100.0
2010-08-24 15:40:00,44.47,44.5,44.4,44.49,146000.0,23.8805,23.8966,23.8429,23.8912,146000.0
2010-08-24 15:50:00,44.49,44.49,44.34,44.41,396000.0,23.8912,23.8912,23.8107,23.8483,396000.0
2010-08-25 09:30:00,43.24,43.48,43.09,43.4,319800.0,23.4662,23.5964,23.3848,23.553,319800.0
2010-08-25 09:40:00,43.4,43.46,43.13,43.15,240200.0,23.553,23.5855,23.4065,23.4173,240200.0
2010-08-25 09:50:00,43.16,43.17,42.88,42.92,257100.0,23.4227,23.4282,23.2708,23.2925,257100.0
2010-08-25 10:00:00,42.92,43.02,42.76,43.01,286700.0,23.2925,23.3468,23.2057,23.3413,286700.0
2010-08-25 10:10:00,43.02,43.04,42.74,42.77,252000.0,23.3468,23.3576,23.1948,23.2111,252000.0
2010-08-25 10:20:00,42.76,42.78,42.63,42.72,200500.0,23.2057,23.2165,23.1351,23.184,200500.0
2010-08-25 10:30:00,42.72,42.81,42.7,42.75,258300.0,23.184,23.2328,23.1731,23.2002,258300.0
2010-08-25 10:40:00,42.75,42.84,42.75,42.84,131700.0,23.2002,23.2491,23.2002,23.2491,131700.0
2010-08-25 10:50:00,42.84,42.9,42.78,42.84,108500.0,23.2491,23.2816,23.2165,23.2491,108500.0
2010-08-25 11:00:00,42.83,43.08,42.83,43.07,133800.0,23.2437,23.3793,23.2437,23.3739,133800.0
2010-08-25 11:10:00,43.06,43.13,42.94,43.1,187500.0,23.3685,23.4065,23.3033,23.3902,187500.0
2010-08-25 11:20:00,43.11,43.14,43.03,43.09,150400.0,23.3956,23.4119,23.3522,23.3848,150400.0
2010-08-25 11:30:00,43.09,43.12,43.01,43.01,83800.0,23.3848,23.401,23.3413,23.3413,83800.0
2010-08-25 11:40:00,43.01,43.03,42.9,42.91,106300.0,23.3413,23.3522,23.2816,23.2871,106300.0
2010-08-25 11:50:00,42.91,42.99,42.9,42.91,101500.0,23.2871,23.3305,23.2816,23.2871,101500.0
2010-08-25 12:00:00,42.91,42.99,42.91,42.96,68700.0,23.2871,23.3305,23.2871,23.3142,68700.0
2010-08-25 12:10:00,42.95,42.97,42.86,42.9,79100.0,23.3088,23.3196,23.2599,23.2816,79100.0
2010-08-25 12:20:00,42.9,42.97,42.9,42.95,46400.0,23.2816,23.3196,23.2816,23.3088,46400.0
2010-08-25 12:30:00,42.96,43.01,42.94,42.94,82000.0,23.3142,23.3413,23.3033,23.3033,82000.0
2010-08-25 12:40:00,42.94,42.95,42.89,42.91,123500.0,23.3033,23.3088,23.2762,23.2871,123500.0
2010-08-25 12:50:00,42.91,42.92,42.88,42.9,79800.0,23.2871,23.2925,23.2708,23.2816,79800.0
2010-08-25 13:00:00,42.9,42.9,42.85,42.88,63400.0,23.2816,23.2816,23.2545,23.2708,63400.0
2010-08-25 13:10:00,42.9,42.99,42.89,42.98,101800.0,23.2816,23.3305,23.2762,23.3251,101800.0
2010-08-25 13:20:00,42.98,43.01,42.95,42.95,60800.0,23.3251,23.3413,23.3088,23.3088,60800.0
2010-08-25 13:30:00,42.95,43.06,42.92,43.06,63000.0,23.3088,23.3685,23.2925,23.3685,63000.0
2010-08-25 13:40:00,43.05,43.13,43.04,43.1,73600.0,23.363,23.4065,23.3576,23.3902,73600.0
2010-08-25 13:50:00,43.11,43.17,43.09,43.16,64800.0,23.3956,23.4282,23.3848,23.4227,64800.0
2010-08-25 14:00:00,43.16,43.29,43.15,43.26,90200.0,23.4227,23.4933,23.4173,23.477,90200.0
2010-08-25 14:10:00,43.26,43.27,43.2,43.23,121000.0,23.477,23.4824,23.4444,23.4607,121000.0
2010-08-25 14:20:00,43.24,43.26,43.2,43.24,79600.0,23.4662,23.477,23.4444,23.4662,79600.0
2010-08-25 14:30:00,43.24,43.35,43.19,43.25,249100.0,23.4662,23.5259,23.439,23.4716,249100.0
2010-08-25 14:40:00,43.26,43.31,43.23,43.23,150200.0,23.477,23.5041,23.4607,23.4607,150200.0
2010-08-25 14:50:00,43.25,43.3,43.22,43.29,137700.0,23.4716,23.4987,23.4553,23.4933,137700.0
2010-08-25 15:00:00,43.3,43.3,43.16,43.16,191600.0,23.4987,23.4987,23.4227,23.4227,191600.0
2010-08-25 15:10:00,43.17,43.21,43.11,43.13,164900.0,23.4282,23.4499,23.3956,23.4065,164900.0
2010-08-25 15:20:00,43.13,43.2,43.1,43.14,147200.0,23.4065,23.4444,23.3902,23.4119,147200.0
2010-08-25 15:30:00,43.14,43.3,43.13,43.25,237400.0,23.4119,23.4987,23.4065,23.4716,237400.0
2010-08-25 15:40:00,43.24,43.33,43.2,43.25,357700.0,23.4662,23.515,23.4444,23.4716,357700.0
2010-08-25 15:50:00,43.26,43.28,43.13,43.18,426300.0,23.477,23.4879,23.4065,23.4336,426300.0
2010-08-26 09:30:00,43.15,43.18,42.98,43.02,134100.0,23.4173,23.4336,23.3251,23.3468,134100.0
2010-08-26 09:40:00,43.01,43.04,42.91,42.92,136500.0,23.3413,23.3576,23.2871,23.2925,136500.0
2010-08-26 09:50:00,42.92,43.01,42.86,42.99,85800.0,23.2925,23.3413,23.2599,23.3305,85800.0
2010-08-26 10:00:00,42.99,43.13,42.98,43.1,143600.0,23.3305,23.4065,23.3251,23.3902,143600.0
2010-08-26 10:10:00,43.1,43.16,42.99,43.04,111100.0,23.3902,23.4227,23.3305,23.3576,111100.0
2010-08-26 10:20:00,43.03,43.06,42.98,43.03,88000.0,23.3522,23.3685,23.3251,23.3522,88000.0
2010-08-26 10:30:00,43.04,43.06,43.01,43.03,103000.0,23.3576,23.3685,23.3413,23.3522,103000.0
2010-08-26 10:40:00,43.04,43.08,43.0,43.04,91500.0,23.3576,23.3793,23.3359,23.3576,91500.0
2010-08-26 10:50:00,43.05,43.05,42.97,43.02,71300.0,23.363,23.363,23.3196,23.3468,71300.0
2010-08-26 11:00:00,43.02,43.02,42.81,42.82,108200.0,23.3468,23.3468,23.2328,23.2382,108200.0
2010-08-26 11:10:00,42.81,42.89,42.77,42.87,74700.0,23.2328,23.2762,23.2111,23.2654,74700.0
2010-08-26 11:20:00,42.87,42.87,42.74,42.8,87400.0,23.2654,23.2654,23.1948,23.2274,87400.0
2010-08-26 11:30:00,42.81,42.82,42.76,42.78,59500.0,23.2328,23.2382,23.2057,23.2165,59500.0
2010-08-26 11:40:00,42.79,42.8,42.73,42.74,75200.0,23.2219,23.2274,23.1894,23.1948,75200.0
2010-08-26 11:50:00,42.75,42.93,42.68,42.89,108200.0,23.2002,23.2979,23.1622,23.2762,108200.0
2010-08-26 12:00:00,42.89,42.92,42.88,42.89,78200.0,23.2762,23.2925,23.2708,23.2762,78200.0
2010-08-26 12:10:00,42.89,42.92,42.86,42.9,38900.0,23.2762,23.2925,23.2599,23.2816,38900.0
2010-08-26 12:20:00,42.91,42.99,42.91,42.98,30800.0,23.2871,23.3305,23.2871,23.3251,30800.0
2010-08-26 12:30:00,42.98,42.98,42.9,42.92,37200.0,23.3251,23.3251,23.2816,23.2925,37200.0
2010-08-26 12:40:00,42.92,42.92,42.88,42.89,48300.0,23.2925,23.2925,23.2708,23.2762,48300.0
2010-08-26 12:50:00,42.89,42.93,42.84,42.93,66800.0,23.2762,23.2979,23.2491,23.2979,66800.0
2010-08-26 13:00:00,42.94,42.94,42.8,42.82,63100.0,23.3033,23.3033,23.2274,23.2382,63100.0
2010-08-26 13:10:00,42.83,42.91,42.81,42.9,36200.0,23.2437,23.2871,23.2328,23.2816,36200.0
2010-08-26 13:20:00,42.89,42.92,42.87,42.91,52600.0,23.2762,23.2925,23.2654,23.2871,52600.0
2010-08-26 13:30:00,42.9,42.96,42.89,42.91,39300.0,23.2816,23.3142,23.2762,23.2871,39300.0
2010-08-26 13:40:00,42.91,42.93,42.9,42.91,32400.0,23.2871,23.2979,23.2816,23.2871,32400.0
2010-08-26 13:50:00,42.91,42.93,42.85,42.85,55100.0,23.2871,23.2979,23.2545,23.2545,55100.0
2010-08-26 14:00:00,42.85,42.9,42.8,42.82,71900.0,23.2545,23.2816,23.2274,23.2382,71900.0
2010-08-26 14:10:00,42.81,42.81,42.72,42.76,63300.0,23.2328,23.2328,23.184,23.2057,63300.0
2010-08-26 14:20:00,42.77,42.88,42.76,42.85,79500.0,23.2111,23.2708,23.2057,23.2545,79500.0
2010-08-26 14:30:00,42.85,42.85,42.75,42.85,92600.0,23.2545,23.2545,23.2002,23.2545,92600.0
2010-08-26 14:40:00,42.84,42.88,42.77,42.79,83700.0,23.2491,23.2708,23.2111,23.2219,83700.0
2010-08-26 14:50:00,42.78,42.84,42.7,42.72,82300.0,23.2165,23.2491,23.1731,23.184,82300.0
2010-08-26 15:00:00,42.73,42.8,42.73,42.77,142600.0,23.1894,23.2274,23.1894,23.2111,142600.0
2010-08-26 15:10:00,42.78,42.83,42.76,42.81,163800.0,23.2165,23.2437,23.2057,23.2328,163800.0
2010-08-26 15:20:00,42.81,42.85,42.77,42.82,120700.0,23.2328,23.2545,23.2111,23.2382,120700.0
2010-08-26 15:30:00,42.82,42.84,42.78,42.83,215400.0,23.2382,23.2491,23.2165,23.2437,215400.0
2010-08-26 15:40:00,42.83,42.96,42.81,42.86,358000.0,23.2437,23.3142,23.2328,23.2599,358000.0
2010-08-26 15:50:00,42.85,42.89,42.71,42.77,498500.0,23.2545,23.2762,23.1785,23.2111,498500.0
2010-08-27 09:30:00,42.98,43.0,42.9,42.9,86800.0,23.3251,23.3359,23.2816,23.2816,86800.0
2010-08-27 09:40:00,42.88,42.95,42.79,42.84,94600.0,23.2708,23.3088,23.2219,23.2491,94600.0
2010-08-27 09:50:00,42.84,42.98,42.81,42.86,109800.0,23.2491,23.3251,23.2328,23.2599,109800.0
2010-08-27 10:00:00,42.86,42.93,42.56,42.63,221600.0,23.2599,23.2979,23.0971,23.1351,221600.0
2010-08-27 10:10:00,42.64,42.87,42.64,42.73,129000.0,23.1405,23.2654,23.1405,23.1894,129000.0
2010-08-27 10:20:00,42.72,42.85,42.64,42.79,109100.0,23.184,23.2545,23.1405,23.2219,109100.0
2010-08-27 10:30:00,42.8,42.98,42.75,42.96,92700.0,23.2274,23.3251,23.2002,23.3142,92700.0
2010-08-27 10:40:00,42.96,43.0,42.91,42.97,75700.0,23.3142,23.3359,23.2871,23.3196,75700.0
2010-08-27 10:50:00,42.97,43.06,42.95,43.05,50000.0,23.3196,23.3685,23.3088,23.363,50000.0
2010-08-27 11:00:00,43.06,43.24,43.06,43.14,115500.0,23.3685,23.4662,23.3685,23.4119,115500.0
2010-08-27 11:10:00,43.15,43.32,43.13,43.2,57500.0,23.4173,23.5096,23.4065,23.4444,57500.0
2010-08-27 11:20:00,43.2,43.29,43.17,43.27,44100.0,23.4444,23.4933,23.4282,23.4824,44100.0
2010-08-27 11:30:00,43.28,43.3,43.19,43.23,38700.0,23.4879,23.4987,23.439,23.4607,38700.0
2010-08-27 11:40:00,43.23,43.34,43.22,43.34,48600.0,23.4607,23.5204,23.4553,23.5204,48600.0
2010-08-27 11:50:00,43.35,43.37,43.29,43.35,43600.0,23.5259,23.5367,23.4933,23.5259,43600.0
2010-08-27 12:00:00,43.35,43.36,43.32,43.33,39800.0,23.5259,23.5313,23.5096,23.515,39800.0
2010-08-27 12:10:00,43.34,43.4,43.33,43.39,31800.0,23.5204,23.553,23.515,23.5476,31800.0
2010-08-27 12:20:00,43.4,43.41,43.37,43.41,52600.0,23.553,23.5584,23.5367,23.5584,52600.0
2010-08-27 12:30:00,43.4,43.42,43.29,43.31,109400.0,23.553,23.5638,23.4933,23.5041,109400.0
2010-08-27 12:40:00,43.31,43.31,43.28,43.28,39000.0,23.5041,23.5041,23.4879,23.4879,39000.0
2010-08-27 12:50:00,43.29,43.29,43.22,43.22,95000.0,23.4933,23.4933,23.4553,23.4553,95000.0
2010-08-27 13:00:00,43.24,43.25,43.2,43.23,34700.0,23.4662,23.4716,23.4444,23.4607,34700.0
2010-08-27 13:10:00,43.24,43.28,43.22,43.26,76400.0,23.4662,23.4879,23.4553,23.477,76400.0
2010-08-27 13:20:00,43.26,43.34,43.25,43.33,69800.0,23.477,23.5204,23.4716,23.515,69800.0
2010-08-27 13:30:00,43.34,43.44,43.33,43.36,96300.0,23.5204,23.5747,23.515,23.5313,96300.0
2010-08-27 13:40:00,43.36,43.38,43.26,43.27,57200.0,23.5313,23.5421,23.477,23.4824,57200.0
2010-08-27 13:50:00,43.27,43.37,43.24,43.37,76600.0,23.4824,23.5367,23.4662,23.5367,76600.0
2010-08-27 14:00:00,43.37,43.4,43.26,43.31,62500.0,23.5367,23.553,23.477,23.5041,62500.0
2010-08-27 14:10:00,43.32,43.33,43.29,43.32,70500.0,23.5096,23.515,23.4933,23.5096,70500.0
2010-08-27 14:20:00,43.33,43.35,43.28,43.33,75000.0,23.515,23.5259,23.4879,23.515,75000.0
2010-08-27 14:30:00,43.34,43.41,43.34,43.41,53500.0,23.5204,23.5584,23.5204,23.5584,53500.0
2010-08-27 14:40:00,43.42,43.51,43.42,43.42,63200.0,23.5638,23.6127,23.5638,23.5638,63200.0
2010-08-27 14:50:00,43.42,43.46,43.4,43.45,45700.0,23.5638,23.5855,23.553,23.5801,45700.0
2010-08-27 15:00:00,43.46,43.47,43.4,43.41,61800.0,23.5855,23.591,23.553,23.5584,61800.0
2010-08-27 15:10:00,43.41,43.42,43.29,43.32,113700.0,23.5584,23.5638,23.4933,23.5096,113700.0
2010-08-27 15:20:00,43.32,43.44,43.3,43.42,89900.0,23.5096,23.5747,23.4987,23.5638,89900.0
2010-08-27 15:30:00,43.41,43.43,43.32,43.34,176700.0,23.5584,23.5693,23.5096,23.5204,176700.0
2010-08-27 15:40:00,43.33,43.48,43.31,43.44,155200.0,23.515,23.5964,23.5041,23.5747,155200.0
2010-08-27 15:50:00,43.45,43.5,43.42,43.43,236300.0,23.5801,23.6073,23.5638,23.5693,236300.0
2010-08-30 09:30:00,43.38,43.45,43.24,43.39,48300.0,23.5421,23.5801,23.4662,23.5476,48300.0
2010-08-30 09:40:00,43.43,43.51,43.39,43.44,39900.0,23.5693,23.6127,23.5476,23.5747,39900.0
2010-08-30 09:50:00,43.44,43.5,43.37,43.5,30000.0,23.5747,23.6073,23.5367,23.6073,30000.0
2010-08-30 10:00:00,43.49,43.55,43.47,43.51,43700.0,23.6018,23.6344,23.591,23.6127,43700.0
2010-08-30 10:10:00,43.52,43.56,43.35,43.41,26600.0,23.6181,23.6398,23.5259,23.5584,26600.0
2010-08-30 10:20:00,43.42,43.47,43.31,43.39,39500.0,23.5638,23.591,23.5041,23.5476,39500.0
2010-08-30 10:30:00,43.39,43.4,43.31,43.35,27900.0,23.5476,23.553,23.5041,23.5259,27900.0
2010-08-30 10:40:00,43.34,43.36,43.29,43.35,26000.0,23.5204,23.5313,23.4933,23.5259,26000.0
2010-08-30 10:50:00,43.35,43.36,43.31,43.33,9900.0,23.5259,23.5313,23.5041,23.515,9900.0
2010-08-30 11:00:00,43.32,43.33,43.22,43.23,22100.0,23.5096,23.515,23.4553,23.4607,22100.0
2010-08-30 11:10:00,43.22,43.25,43.2,43.24,34200.0,23.4553,23.4716,23.4444,23.4662,34200.0
2010-08-30 11:20:00,43.24,43.3,43.19,43.27,27000.0,23.4662,23.4987,23.439,23.4824,27000.0
2010-08-30 11:30:00,43.26,43.27,43.17,43.17,21000.0,23.477,23.4824,23.4282,23.4282,21000.0
2010-08-30 11:40:00,43.17,43.18,43.09,43.13,37000.0,23.4282,23.4336,23.3848,23.4065,37000.0
2010-08-30 11:50:00,43.13,43.14,43.06,43.08,46800.0,23.4065,23.4119,23.3685,23.3793,46800.0
2010-08-30 12:00:00,43.07,43.1,43.05,43.09,34000.0,23.3739,23.3902,23.363,23.3848,34000.0
2010-08-30 12:10:00,43.09,43.09,43.07,43.08,19300.0,23.3848,23.3848,23.3739,23.3793,19300.0
2010-08-30 12:20:00,43.08,43.08,43.07,43.08,11200.0,23.3793,23.3793,23.3739,23.3793,11200.0
2010-08-30 12:30:00,43.08,43.08,43.05,43.08,14400.0,23.3793,23.3793,23.363,23.3793,14400.0
2010-08-30 12:40:00,43.08,43.11,43.07,43.09,26000.0,23.3793,23.3956,23.3739,23.3848,26000.0
2010-08-30 12:50:00,43.09,43.1,43.05,43.05,18400.0,23.3848,23.3902,23.363,23.363,18400.0
2010-08-30 13:00:00,43.05,43.08,43.03,43.03,13900.0,23.363,23.3793,23.3522,23.3522,13900.0
2010-08-30 13:10:00,43.04,43.06,42.97,43.06,29700.0,23.3576,23.3685,23.3196,23.3685,29700.0
2010-08-30 13:20:00,43.04,43.04,42.88,42.9,23200.0,23.3576,23.3576,23.2708,23.2816,23200.0
2010-08-30 13:30:00,42.9,42.99,42.9,42.92,27800.0,23.2816,23.3305,23.2816,23.2925,27800.0
2010-08-30 13:40:00,42.91,43.0,42.9,43.0,20100.0,23.2871,23.3359,23.2816,23.3359,20100.0
2010-08-30 13:50:00,42.99,43.0,42.93,42.95,14900.0,23.3305,23.3359,23.2979,23.3088,14900.0
2010-08-30 14:00:00,42.94,42.95,42.86,42.87,26800.0,23.3033,23.3088,23.2599,23.2654,26800.0
2010-08-30 14:10:00,42.87,42.9,42.83,42.87,27100.0,23.2654,23.2816,23.2437,23.2654,27100.0
2010-08-30 14:20:00,42.87,42.92,42.84,42.91,34900.0,23.2654,23.2925,23.2491,23.2871,34900.0
2010-08-30 14:30:00,42.9,42.94,42.88,42.9,42800.0,23.2816,23.3033,23.2708,23.2816,42800.0
2010-08-30 14:40:00,42.9,42.94,42.89,42.89,50200.0,23.2816,23.3033,23.2762,23.2762,50200.0
2010-08-30 14:50:00,42.89,42.94,42.86,42.91,27500.0,23.2762,23.3033,23.2599,23.2871,27500.0
2010-08-30 15:00:00,42.91,42.95,42.89,42.9,34400.0,23.2871,23.3088,23.2762,23.2816,34400.0
2010-08-30 15:10:00,42.9,42.93,42.83,42.89,37700.0,23.2816,23.2979,23.2437,23.2762,37700.0
2010-08-30 15:20:00,42.88,42.91,42.82,42.85,50700.0,23.2708,23.2871,23.2382,23.2545,50700.0
2010-08-30 15:30:00,42.85,42.96,42.8,42.94,99400.0,23.2545,23.3142,23.2274,23.3033,99400.0
2010-08-30 15:40:00,42.95,42.95,42.78,42.81,117800.0,23.3088,23.3088,23.2165,23.2328,117800.0
2010-08-30 15:50:00,42.8,42.86,42.69,42.69,258400.0,23.2274,23.2599,23.1677,23.1677,258400.0
2010-08-31 09:30:00,42.62,42.63,42.3,42.34,57400.0,23.1297,23.1351,22.956,22.9777,57400.0
2010-08-31 09:40:00,42.34,42.49,42.2,42.43,145000.0,22.9777,23.0591,22.9018,23.0266,145000.0
2010-08-31 09:50:00,42.44,42.48,42.34,42.41,49900.0,23.032,23.0537,22.9777,23.0157,49900.0
2010-08-31 10:00:00,42.41,42.64,42.41,42.63,89100.0,23.0157,23.1405,23.0157,23.1351,89100.0
2010-08-31 10:10:00,42.64,42.75,42.62,42.67,78500.0,23.1405,23.2002,23.1297,23.1568,78500.0
2010-08-31 10:20:00,42.67,42.71,42.53,42.62,89200.0,23.1568,23.1785,23.0808,23.1297,89200.0
2010-08-31 10:30:00,42.64,42.75,42.62,42.67,111500.0,23.1405,23.2002,23.1297,23.1568,111500.0
2010-08-31 10:40:00,42.68,42.72,42.59,42.63,67300.0,23.1622,23.184,23.1134,23.1351,67300.0
2010-08-31 10:50:00,42.64,42.85,42.64,42.83,53300.0,23.1405,23.2545,23.1405,23.2437,53300.0
2010-08-31 11:00:00,42.83,42.86,42.66,42.68,35300.0,23.2437,23.2599,23.1514,23.1622,35300.0
2010-08-31 11:10:00,42.68,42.83,42.66,42.8,53800.0,23.1622,23.2437,23.1514,23.2274,53800.0
2010-08-31 11:20:00,42.8,42.92,42.79,42.88,50000.0,23.2274,23.2925,23.2219,23.2708,50000.0
2010-08-31 11:30:00,42.87,42.96,42.84,42.87,40100.0,23.2654,23.3142,23.2491,23.2654,40100.0
2010-08-31 11:40:00,42.88,42.92,42.83,42.9,35200.0,23.2708,23.2925,23.2437,23.2816,35200.0
2010-08-31 11:50:00,42.9,43.02,42.89,42.9,38600.0,23.2816,23.3468,23.2762,23.2816,38600.0
2010-08-31 12:00:00,42.9,42.93,42.89,42.9,33600.0,23.2816,23.2979,23.2762,23.2816,33600.0
2010-08-31 12:10:00,42.89,42.89,42.74,42.74,50100.0,23.2762,23.2762,23.1948,23.1948,50100.0
2010-08-31 12:20:00,42.74,42.75,42.68,42.73,58700.0,23.1948,23.2002,23.1622,23.1894,58700.0
2010-08-31 12:30:00,42.74,42.74,42.66,42.68,46300.0,23.1948,23.1948,23.1514,23.1622,46300.0
2010-08-31 12:40:00,42.67,42.67,42.57,42.62,56900.0,23.1568,23.1568,23.1025,23.1297,56900.0
2010-08-31 12:50:00,42.62,42.62,42.51,42.56,49100.0,23.1297,23.1297,23.07,23.0971,49100.0
2010-08-31 13:00:00,42.57,42.62,42.56,42.61,52900.0,23.1025,23.1297,23.0971,23.1243,52900.0
2010-08-31 13:10:00,42.62,42.69,42.61,42.69,50900.0,23.1297,23.1677,23.1243,23.1677,50900.0
2010-08-31 13:20:00,42.69,42.77,42.68,42.77,35000.0,23.1677,23.2111,23.1622,23.2111,35000.0
2010-08-31 13:30:00,42.77,42.89,42.77,42.84,45600.0,23.2111,23.2762,23.2111,23.2491,45600.0
2010-08-31 13:40:00,42.84,42.87,42.82,42.84,22600.0,23.2491,23.2654,23.2382,23.2491,22600.0
2010-08-31 13:50:00,42.84,42.91,42.84,42.86,60100.0,23.2491,23.2871,23.2491,23.2599,60100.0
2010-08-31 14:00:00,42.86,42.97,42.77,42.91,65800.0,23.2599,23.3196,23.2111,23.2871,65800.0
2010-08-31 14:10:00,42.92,42.96,42.78,42.81,46000.0,23.2925,23.3142,23.2165,23.2328,46000.0
2010-08-31 14:20:00,42.81,42.83,42.73,42.82,103000.0,23.2328,23.2437,23.1894,23.2382,103000.0
2010-08-31 14:30:00,42.83,42.86,42.68,42.72,52800.0,23.2437,23.2599,23.1622,23.184,52800.0
2010-08-31 14:40:00,42.71,42.74,42.63,42.65,74600.0,23.1785,23.1948,23.1351,23.146,74600.0
2010-08-31 14:50:00,42.66,42.71,42.63,42.63,58100.0,23.1514,23.1785,23.1351,23.1351,58100.0
2010-08-31 15:00:00,42.62,42.69,42.61,42.66,75600.0,23.1297,23.1677,23.1243,23.1514,75600.0
2010-08-31 15:10:00,42.65,42.66,42.57,42.65,57700.0,23.146,23.1514,23.1025,23.146,57700.0
2010-08-31 15:20:00,42.66,42.67,42.6,42.65,49300.0,23.1514,23.1568,23.1188,23.146,49300.0
2010-08-31 15:30:00,42.65,42.68,42.52,42.58,111400.0,23.146,23.1622,23.0754,23.108,111400.0
2010-08-31 15:40:00,42.58,42.87,42.58,42.8,168500.0,23.108,23.2654,23.108,23.2274,168500.0
2010-08-31 15:50:00,42.8,42.84,42.68,42.72,293000.0,23.2274,23.2491,23.1622,23.184,293000.0
2010-09-01 09:30:00,43.17,43.22,43.01,43.03,108400.0,23.4282,23.4553,23.3413,23.3522,108400.0
2010-09-01 09:40:00,43.04,43.13,42.97,43.0,75300.0,23.3576,23.4065,23.3196,23.3359,75300.0
2010-09-01 09:50:00,43.0,43.28,42.99,43.24,74300.0,23.3359,23.4879,23.3305,23.4662,74300.0
2010-09-01 10:00:00,43.23,43.57,43.22,43.52,177800.0,23.4607,23.6452,23.4553,23.6181,177800.0
2010-09-01 10:10:00,43.52,43.6,43.51,43.54,101900.0,23.6181,23.6615,23.6127,23.629,101900.0
2010-09-01 10:20:00,43.54,43.59,43.4,43.44,113600.0,23.629,23.6561,23.553,23.5747,113600.0
2010-09-01 10:30:00,43.44,43.54,43.39,43.42,230600.0,23.5747,23.629,23.5476,23.5638,230600.0
2010-09-01 10:40:00,43.42,43.51,43.39,43.49,61700.0,23.5638,23.6127,23.5476,23.6018,61700.0
2010-09-01 10:50:00,43.48,43.57,43.46,43.54,58200.0,23.5964,23.6452,23.5855,23.629,58200.0
2010-09-01 11:00:00,43.55,43.58,43.48,43.48,78500.0,23.6344,23.6507,23.5964,23.5964,78500.0
2010-09-01 11:10:00,43.48,43.63,43.47,43.63,40300.0,23.5964,23.6778,23.591,23.6778,40300.0
2010-09-01 11:20:00,43.62,43.64,43.54,43.64,40000.0,23.6724,23.6832,23.629,23.6832,40000.0
2010-09-01 11:30:00,43.64,43.7,43.64,43.69,37900.0,23.6832,23.7158,23.6832,23.7104,37900.0
2010-09-01 11:40:00,43.69,43.78,43.68,43.76,36700.0,23.7104,23.7592,23.7049,23.7484,36700.0
2010-09-01 11:50:00,43.77,43.85,43.76,43.77,75300.0,23.7538,23.7972,23.7484,23.7538,75300.0
2010-09-01 12:00:00,43.76,43.85,43.74,43.84,47600.0,23.7484,23.7972,23.7375,23.7918,47600.0
2010-09-01 12:10:00,43.84,43.85,43.82,43.83,24100.0,23.7918,23.7972,23.7809,23.7863,24100.0
2010-09-01 12:20:00,43.83,43.85,43.77,43.77,36500.0,23.7863,23.7972,23.7538,23.7538,36500.0
2010-09-01 12:30:00,43.78,43.81,43.77,43.79,43700.0,23.7592,23.7755,23.7538,23.7646,43700.0
2010-09-01 12:40:00,43.79,43.81,43.78,43.78,18600.0,23.7646,23.7755,23.7592,23.7592,18600.0
2010-09-01 12:50:00,43.77,43.84,43.76,43.84,32200.0,23.7538,23.7918,23.7484,23.7918,32200.0
2010-09-01 13:00:00,43.83,43.91,43.83,43.9,50500.0,23.7863,23.8298,23.7863,23.8243,50500.0
2010-09-01 13:10:00,43.89,43.9,43.85,43.88,53700.0,23.8189,23.8243,23.7972,23.8135,53700.0
2010-09-01 13:20:00,43.88,43.93,43.88,43.92,31700.0,23.8135,23.8406,23.8135,23.8352,31700.0
2010-09-01 13:30:00,43.92,43.95,43.91,43.93,29300.0,23.8352,23.8515,23.8298,23.8406,29300.0
2010-09-01 13:40:00,43.93,43.96,43.91,43.96,34400.0,23.8406,23.8569,23.8298,23.8569,34400.0
2010-09-01 13:50:00,43.96,43.99,43.92,43.98,45800.0,23.8569,23.8732,23.8352,23.8678,45800.0
2010-09-01 14:00:00,43.97,44.0,43.91,43.95,41300.0,23.8623,23.8786,23.8298,23.8515,41300.0
2010-09-01 14:10:00,43.94,43.94,43.84,43.85,58100.0,23.846,23.846,23.7918,23.7972,58100.0
2010-09-01 14:20:00,43.85,43.94,43.84,43.87,35500.0,23.7972,23.846,23.7918,23.8081,35500.0
2010-09-01 14:30:00,43.86,43.91,43.83,43.83,58900.0,23.8026,23.8298,23.7863,23.7863,58900.0
2010-09-01 14:40:00,43.84,43.87,43.81,43.82,85800.0,23.7918,23.8081,23.7755,23.7809,85800.0
2010-09-01 14:50:00,43.81,43.82,43.74,43.77,64000.0,23.7755,23.7809,23.7375,23.7538,64000.0
2010-09-01 15:00:00,43.77,43.83,43.71,43.8,46200.0,23.7538,23.7863,23.7212,23.7701,46200.0
2010-09-01 15:10:00,43.81,43.82,43.76,43.76,39800.0,23.7755,23.7809,23.7484,23.7484,39800.0
2010-09-01 15:20:00,43.77,43.79,43.66,43.71,65100.0,23.7538,23.7646,23.6941,23.7212,65100.0
2010-09-01 15:30:00,43.71,43.85,43.68,43.76,96300.0,23.7212,23.7972,23.7049,23.7484,96300.0
2010-09-01 15:40:00,43.76,43.93,43.76,43.8,119200.0,23.7484,23.8406,23.7484,23.7701,119200.0
2010-09-01 15:50:00,43.8,43.86,43.74,43.85,234400.0,23.7701,23.8026,23.7375,23.7972,234400.0
2010-09-02 09:30:00,43.88,43.98,43.7,43.78,102000.0,23.8135,23.8678,23.7158,23.7592,102000.0
2010-09-02 09:40:00,43.78,43.84,43.66,43.79,116000.0,23.7592,23.7918,23.6941,23.7646,116000.0
2010-09-02 09:50:00,43.79,43.83,43.72,43.74,51100.0,23.7646,23.7863,23.7266,23.7375,51100.0
2010-09-02 10:00:00,43.74,43.85,43.65,43.84,91300.0,23.7375,23.7972,23.6887,23.7918,91300.0
2010-09-02 10:10:00,43.85,43.86,43.6,43.67,45200.0,23.7972,23.8026,23.6615,23.6995,45200.0
2010-09-02 10:20:00,43.66,43.66,43.43,43.44,54700.0,23.6941,23.6941,23.5693,23.5747,54700.0
2010-09-02 10:30:00,43.45,43.5,43.36,43.45,59200.0,23.5801,23.6073,23.5313,23.5801,59200.0
2010-09-02 10:40:00,43.45,43.49,43.36,43.39,47600.0,23.5801,23.6018,23.5313,23.5476,47600.0
2010-09-02 10:50:00,43.39,43.43,43.37,43.4,37900.0,23.5476,23.5693,23.5367,23.553,37900.0
2010-09-02 11:00:00,43.4,43.43,43.3,43.31,44200.0,23.553,23.5693,23.4987,23.5041,44200.0
2010-09-02 11:10:00,43.31,43.32,43.27,43.29,36000.0,23.5041,23.5096,23.4824,23.4933,36000.0
2010-09-02 11:20:00,43.3,43.32,43.26,43.31,29400.0,23.4987,23.5096,23.477,23.5041,29400.0
2010-09-02 11:30:00,43.31,43.34,43.2,43.22,40100.0,23.5041,23.5204,23.4444,23.4553,40100.0
2010-09-02 11:40:00,43.22,43.33,43.22,43.29,23700.0,23.4553,23.515,23.4553,23.4933,23700.0
2010-09-02 11:50:00,43.29,43.32,43.27,43.27,29400.0,23.4933,23.5096,23.4824,23.4824,29400.0
2010-09-02 12:00:00,43.28,43.28,43.23,43.23,20300.0,23.4879,23.4879,23.4607,23.4607,20300.0
2010-09-02 12:10:00,43.23,43.32,43.22,43.3,35500.0,23.4607,23.5096,23.4553,23.4987,35500.0
2010-09-02 12:20:00,43.3,43.33,43.29,43.32,26400.0,23.4987,23.515,23.4933,23.5096,26400.0
2010-09-02 12:30:00,43.31,43.4,43.31,43.39,13400.0,23.5041,23.553,23.5041,23.5476,13400.0
2010-09-02 12:40:00,43.38,43.42,43.38,43.38,18900.0,23.5421,23.5638,23.5421,23.5421,18900.0
2010-09-02 12:50:00,43.37,43.38,43.34,43.35,15200.0,23.5367,23.5421,23.5204,23.5259,15200.0
2010-09-02 13:00:00,43.33,43.37,43.3,43.37,28400.0,23.515,23.5367,23.4987,23.5367,28400.0
2010-09-02 13:10:00,43.36,43.42,43.35,43.4,21600.0,23.5313,23.5638,23.5259,23.553,21600.0
2010-09-02 13:20:00,43.41,43.41,43.32,43.33,13300.0,23.5584,23.5584,23.5096,23.515,13300.0
2010-09-02 13:30:00,43.32,43.41,43.31,43.38,21500.0,23.5096,23.5584,23.5041,23.5421,21500.0
2010-09-02 13:40:00,43.38,43.38,43.33,43.35,23000.0,23.5421,23.5421,23.515,23.5259,23000.0
2010-09-02 13:50:00,43.35,43.45,43.33,43.42,28700.0,23.5259,23.5801,23.515,23.5638,28700.0
2010-09-02 14:00:00,43.42,43.47,43.41,43.47,18900.0,23.5638,23.591,23.5584,23.591,18900.0
2010-09-02 14:10:00,43.47,43.49,43.43,43.47,34500.0,23.591,23.6018,23.5693,23.591,34500.0
2010-09-02 14:20:00,43.46,43.47,43.42,43.42,22100.0,23.5855,23.591,23.5638,23.5638,22100.0
2010-09-02 14:30:00,43.43,43.43,43.42,43.42,20700.0,23.5693,23.5693,23.5638,23.5638,20700.0
2010-09-02 14:40:00,43.43,43.43,43.39,43.4,34000.0,23.5693,23.5693,23.5476,23.553,34000.0
2010-09-02 14:50:00,43.41,43.42,43.4,43.42,22100.0,23.5584,23.5638,23.553,23.5638,22100.0
2010-09-02 15:00:00,43.42,43.42,43.39,43.42,42100.0,23.5638,23.5638,23.5476,23.5638,42100.0
2010-09-02 15:10:00,43.41,43.42,43.38,43.4,64100.0,23.5584,23.5638,23.5421,23.553,64100.0
2010-09-02 15:20:00,43.4,43.45,43.39,43.44,51100.0,23.553,23.5801,23.5476,23.5747,51100.0
2010-09-02 15:30:00,43.44,43.52,43.44,43.51,90000.0,23.5747,23.6181,23.5747,23.6127,90000.0
2010-09-02 15:40:00,43.51,43.57,43.45,43.54,104100.0,23.6127,23.6452,23.5801,23.629,104100.0
2010-09-02 15:50:00,43.55,43.57,43.51,43.56,257000.0,23.6344,23.6452,23.6127,23.6398,257000.0
2010-09-03 09:30:00,43.86,43.93,43.72,43.72,79000.0,23.8026,23.8406,23.7266,23.7266,79000.0
2010-09-03 09:40:00,43.72,43.85,43.68,43.7,85500.0,23.7266,23.7972,23.7049,23.7158,85500.0
2010-09-03 09:50:00,43.71,43.76,43.61,43.62,73600.0,23.7212,23.7484,23.667,23.6724,73600.0
2010-09-03 10:00:00,43.61,43.68,43.5,43.58,71900.0,23.667,23.7049,23.6073,23.6507,71900.0
2010-09-03 10:10:00,43.59,43.66,43.55,43.57,64100.0,23.6561,23.6941,23.6344,23.6452,64100.0
2010-09-03 10:20:00,43.56,43.66,43.56,43.62,37600.0,23.6398,23.6941,23.6398,23.6724,37600.0
2010-09-03 10:30:00,43.63,43.65,43.5,43.58,58600.0,23.6778,23.6887,23.6073,23.6507,58600.0
2010-09-03 10:40:00,43.57,43.6,43.51,43.57,44400.0,23.6452,23.6615,23.6127,23.6452,44400.0
2010-09-03 10:50:00,43.58,43.59,43.51,43.55,62800.0,23.6507,23.6561,23.6127,23.6344,62800.0
2010-09-03 11:00:00,43.54,43.66,43.52,43.66,37800.0,23.629,23.6941,23.6181,23.6941,37800.0
2010-09-03 11:10:00,43.65,43.67,43.57,43.66,35200.0,23.6887,23.6995,23.6452,23.6941,35200.0
2010-09-03 11:20:00,43.66,43.66,43.51,43.55,40200.0,23.6941,23.6941,23.6127,23.6344,40200.0
2010-09-03 11:30:00,43.55,43.58,43.53,43.54,26700.0,23.6344,23.6507,23.6235,23.629,26700.0
2010-09-03 11:40:00,43.55,43.62,43.54,43.58,26500.0,23.6344,23.6724,23.629,23.6507,26500.0
2010-09-03 11:50:00,43.58,43.62,43.51,43.55,56300.0,23.6507,23.6724,23.6127,23.6344,56300.0
2010-09-03 12:00:00,43.55,43.62,43.55,43.56,23700.0,23.6344,23.6724,23.6344,23.6398,23700.0
2010-09-03 12:10:00,43.56,43.56,43.52,43.53,22200.0,23.6398,23.6398,23.6181,23.6235,22200.0
2010-09-03 12:20:00,43.53,43.59,43.52,43.59,31400.0,23.6235,23.6561,23.6181,23.6561,31400.0
2010-09-03 12:30:00,43.58,43.74,43.58,43.74,58500.0,23.6507,23.7375,23.6507,23.7375,58500.0
2010-09-03 12:40:00,43.73,43.75,43.7,43.72,33100.0,23.7321,23.7429,23.7158,23.7266,33100.0
2010-09-03 12:50:00,43.71,43.8,43.71,43.72,37500.0,23.7212,23.7701,23.7212,23.7266,37500.0
2010-09-03 13:00:00,43.71,43.8,43.71,43.75,34700.0,23.7212,23.7701,23.7212,23.7429,34700.0
2010-09-03 13:10:00,43.75,43.77,43.73,43.73,23600.0,23.7429,23.7538,23.7321,23.7321,23600.0
2010-09-03 13:20:00,43.73,43.82,43.73,43.8,28900.0,23.7321,23.7809,23.7321,23.7701,28900.0
2010-09-03 13:30:00,43.79,43.87,43.79,43.86,68200.0,23.7646,23.8081,23.7646,23.8026,68200.0
2010-09-03 13:40:00,43.87,43.88,43.81,43.83,30800.0,23.8081,23.8135,23.7755,23.7863,30800.0
2010-09-03 13:50:00,43.83,43.89,43.83,43.86,31200.0,23.7863,23.8189,23.7863,23.8026,31200.0
2010-09-03 14:00:00,43.85,43.88,43.85,43.86,29700.0,23.7972,23.8135,23.7972,23.8026,29700.0
2010-09-03 14:10:00,43.86,43.89,43.83,43.88,41500.0,23.8026,23.8189,23.7863,23.8135,41500.0
2010-09-03 14:20:00,43.88,43.91,43.86,43.87,19900.0,23.8135,23.8298,23.8026,23.8081,19900.0
2010-09-03 14:30:00,43.87,43.91,43.86,43.88,37900.0,23.8081,23.8298,23.8026,23.8135,37900.0
2010-09-03 14:40:00,43.87,43.89,43.84,43.84,29800.0,23.8081,23.8189,23.7918,23.7918,29800.0
2010-09-03 14:50:00,43.84,43.86,43.8,43.81,34500.0,23.7918,23.8026,23.7701,23.7755,34500.0
2010-09-03 15:00:00,43.8,43.88,43.8,43.87,49900.0,23.7701,23.8135,23.7701,23.8081,49900.0
2010-09-03 15:10:00,43.86,43.9,43.86,43.89,51800.0,23.8026,23.8243,23.8026,23.8189,51800.0
2010-09-03 15:20:00,43.88,43.92,43.86,43.91,59100.0,23.8135,23.8352,23.8026,23.8298,59100.0
2010-09-03 15:30:00,43.91,43.95,43.82,43.85,85700.0,23.8298,23.8515,23.7809,23.7972,85700.0
2010-09-03 15:40:00,43.86,43.94,43.86,43.89,161000.0,23.8026,23.846,23.8026,23.8189,161000.0
2010-09-03 15:50:00,43.89,44.0,43.85,43.99,308200.0,23.8189,23.8786,23.7972,23.8732,308200.0
2010-09-07 09:30:00,43.81,43.94,43.77,43.93,46400.0,23.7755,23.846,23.7538,23.8406,46400.0
2010-09-07 09:40:00,43.91,43.94,43.83,43.83,64800.0,23.8298,23.846,23.7863,23.7863,64800.0
2010-09-07 09:50:00,43.83,43.88,43.77,43.77,61200.0,23.7863,23.8135,23.7538,23.7538,61200.0
2010-09-07 10:00:00,43.77,43.84,43.73,43.84,54300.0,23.7538,23.7918,23.7321,23.7918,54300.0
2010-09-07 10:10:00,43.83,43.93,43.81,43.9,47100.0,23.7863,23.8406,23.7755,23.8243,47100.0
2010-09-07 10:20:00,43.9,43.99,43.86,43.98,38800.0,23.8243,23.8732,23.8026,23.8678,38800.0
2010-09-07 10:30:00,43.98,43.99,43.95,43.99,34600.0,23.8678,23.8732,23.8515,23.8732,34600.0
2010-09-07 10:40:00,43.99,43.99,43.97,43.99,29300.0,23.8732,23.8732,23.8623,23.8732,29300.0
2010-09-07 10:50:00,43.98,44.0,43.96,43.99,24000.0,23.8678,23.8786,23.8569,23.8732,24000.0
2010-09-07 11:00:00,43.98,44.0,43.9,43.94,20300.0,23.8678,23.8786,23.8243,23.846,20300.0
2010-09-07 11:10:00,43.93,43.97,43.89,43.95,30100.0,23.8406,23.8623,23.8189,23.8515,30100.0
2010-09-07 11:20:00,43.95,44.02,43.95,44.02,52100.0,23.8515,23.8895,23.8515,23.8895,52100.0
2010-09-07 11:30:00,44.01,44.01,43.96,44.01,19600.0,23.884,23.884,23.8569,23.884,19600.0
2010-09-07 11:40:00,44.0,44.0,43.96,43.99,15600.0,23.8786,23.8786,23.8569,23.8732,15600.0
2010-09-07 11:50:00,43.99,44.12,43.94,44.09,41400.0,23.8732,23.9437,23.846,23.9274,41400.0
2010-09-07 12:00:00,44.09,44.12,44.05,44.09,28900.0,23.9274,23.9437,23.9057,23.9274,28900.0
2010-09-07 12:10:00,44.09,44.12,44.06,44.07,14600.0,23.9274,23.9437,23.9112,23.9166,14600.0
2010-09-07 12:20:00,44.07,44.11,44.05,44.08,20400.0,23.9166,23.9383,23.9057,23.922,20400.0
2010-09-07 12:30:00,44.08,44.08,44.02,44.03,28800.0,23.922,23.922,23.8895,23.8949,28800.0
2010-09-07 12:40:00,44.03,44.04,43.96,43.96,29900.0,23.8949,23.9003,23.8569,23.8569,29900.0
2010-09-07 12:50:00,43.98,43.98,43.93,43.98,13800.0,23.8678,23.8678,23.8406,23.8678,13800.0
2010-09-07 13:00:00,43.98,43.99,43.92,43.94,16100.0,23.8678,23.8732,23.8352,23.846,16100.0
2010-09-07 13:10:00,43.95,43.95,43.92,43.94,15200.0,23.8515,23.8515,23.8352,23.846,15200.0
2010-09-07 13:20:00,43.93,43.95,43.91,43.94,36400.0,23.8406,23.8515,23.8298,23.846,36400.0
2010-09-07 13:30:00,43.93,43.95,43.92,43.94,26000.0,23.8406,23.8515,23.8352,23.846,26000.0
2010-09-07 13:40:00,43.94,43.98,43.93,43.97,28500.0,23.846,23.8678,23.8406,23.8623,28500.0
2010-09-07 13:50:00,43.97,44.08,43.97,44.08,22100.0,23.8623,23.922,23.8623,23.922,22100.0
2010-09-07 14:00:00,44.07,44.08,44.05,44.06,19600.0,23.9166,23.922,23.9057,23.9112,19600.0
2010-09-07 14:10:00,44.05,44.08,44.04,44.04,31200.0,23.9057,23.922,23.9003,23.9003,31200.0
2010-09-07 14:20:00,44.02,44.05,44.0,44.03,18100.0,23.8895,23.9057,23.8786,23.8949,18100.0
2010-09-07 14:30:00,44.02,44.03,43.94,43.94,24100.0,23.8895,23.8949,23.846,23.846,24100.0
2010-09-07 14:40:00,43.93,43.94,43.93,43.94,21200.0,23.8406,23.846,23.8406,23.846,21200.0
2010-09-07 14:50:00,43.93,43.95,43.85,43.9,42800.0,23.8406,23.8515,23.7972,23.8243,42800.0
2010-09-07 15:00:00,43.9,44.0,43.85,43.93,61200.0,23.8243,23.8786,23.7972,23.8406,61200.0
2010-09-07 15:10:00,43.93,43.97,43.9,43.92,32300.0,23.8406,23.8623,23.8243,23.8352,32300.0
2010-09-07 15:20:00,43.91,43.93,43.85,43.87,36600.0,23.8298,23.8406,23.7972,23.8081,36600.0
2010-09-07 15:30:00,43.87,43.93,43.85,43.9,121700.0,23.8081,23.8406,23.7972,23.8243,121700.0
2010-09-07 15:40:00,43.9,43.91,43.85,43.86,63300.0,23.8243,23.8298,23.7972,23.8026,63300.0
2010-09-07 15:50:00,43.86,43.86,43.77,43.78,138000.0,23.8026,23.8026,23.7538,23.7592,138000.0
2010-09-08 09:30:00,43.9,43.93,43.81,43.84,37000.0,23.8243,23.8406,23.7755,23.7918,37000.0
2010-09-08 09:40:00,43.82,43.91,43.77,43.88,46100.0,23.7809,23.8298,23.7538,23.8135,46100.0
2010-09-08 09:50:00,43.87,43.91,43.81,43.87,20100.0,23.8081,23.8298,23.7755,23.8081,20100.0
2010-09-08 10:00:00,43.86,43.95,43.84,43.91,40400.0,23.8026,23.8515,23.7918,23.8298,40400.0
2010-09-08 10:10:00,43.9,44.07,43.9,44.03,76100.0,23.8243,23.9166,23.8243,23.8949,76100.0
2010-09-08 10:20:00,44.03,44.06,43.96,43.96,141600.0,23.8949,23.9112,23.8569,23.8569,141600.0
2010-09-08 10:30:00,43.96,44.08,43.93,44.02,45600.0,23.8569,23.922,23.8406,23.8895,45600.0
2010-09-08 10:40:00,44.01,44.01,43.86,43.87,46000.0,23.884,23.884,23.8026,23.8081,46000.0
2010-09-08 10:50:00,43.87,43.92,43.87,43.9,13900.0,23.8081,23.8352,23.8081,23.8243,13900.0
2010-09-08 11:00:00,43.89,44.02,43.88,44.02,33400.0,23.8189,23.8895,23.8135,23.8895,33400.0
2010-09-08 11:10:00,44.02,44.02,43.97,43.97,16500.0,23.8895,23.8895,23.8623,23.8623,16500.0
2010-09-08 11:20:00,43.98,43.99,43.93,43.96,17400.0,23.8678,23.8732,23.8406,23.8569,17400.0
2010-09-08 11:30:00,43.96,43.99,43.9,43.91,19500.0,23.8569,23.8732,23.8243,23.8298,19500.0
2010-09-08 11:40:00,43.9,43.99,43.87,43.97,22500.0,23.8243,23.8732,23.8081,23.8623,22500.0
2010-09-08 11:50:00,43.98,44.0,43.97,44.0,16900.0,23.8678,23.8786,23.8623,23.8786,16900.0
2010-09-08 12:00:00,43.99,43.99,43.93,43.96,17200.0,23.8732,23.8732,23.8406,23.8569,17200.0
2010-09-08 12:10:00,43.96,43.97,43.94,43.97,16400.0,23.8569,23.8623,23.846,23.8623,16400.0
2010-09-08 12:20:00,43.96,43.97,43.89,43.9,56200.0,23.8569,23.8623,23.8189,23.8243,56200.0
2010-09-08 12:30:00,43.89,43.9,43.87,43.89,23500.0,23.8189,23.8243,23.8081,23.8189,23500.0
2010-09-08 12:40:00,43.88,43.97,43.87,43.96,54600.0,23.8135,23.8623,23.8081,23.8569,54600.0
2010-09-08 12:50:00,43.96,43.99,43.93,43.94,51200.0,23.8569,23.8732,23.8406,23.846,51200.0
2010-09-08 13:00:00,43.94,43.95,43.77,43.87,74800.0,23.846,23.8515,23.7538,23.8081,74800.0
2010-09-08 13:10:00,43.86,43.9,43.82,43.84,23000.0,23.8026,23.8243,23.7809,23.7918,23000.0
2010-09-08 13:20:00,43.84,43.94,43.83,43.91,31200.0,23.7918,23.846,23.7863,23.8298,31200.0
2010-09-08 13:30:00,43.92,43.98,43.91,43.92,15900.0,23.8352,23.8678,23.8298,23.8352,15900.0
2010-09-08 13:40:00,43.91,43.91,43.79,43.85,30400.0,23.8298,23.8298,23.7646,23.7972,30400.0
2010-09-08 13:50:00,43.84,43.84,43.78,43.82,25500.0,23.7918,23.7918,23.7592,23.7809,25500.0
2010-09-08 14:00:00,43.82,43.83,43.72,43.76,78400.0,23.7809,23.7863,23.7266,23.7484,78400.0
2010-09-08 14:10:00,43.75,43.82,43.72,43.81,35400.0,23.7429,23.7809,23.7266,23.7755,35400.0
2010-09-08 14:20:00,43.81,43.85,43.8,43.8,17900.0,23.7755,23.7972,23.7701,23.7701,17900.0
2010-09-08 14:30:00,43.8,43.85,43.78,43.85,25400.0,23.7701,23.7972,23.7592,23.7972,25400.0
2010-09-08 14:40:00,43.85,43.9,43.85,43.85,42000.0,23.7972,23.8243,23.7972,23.7972,42000.0
2010-09-08 14:50:00,43.84,43.84,43.76,43.76,21900.0,23.7918,23.7918,23.7484,23.7484,21900.0
2010-09-08 15:00:00,43.76,43.87,43.76,43.81,30700.0,23.7484,23.8081,23.7484,23.7755,30700.0
2010-09-08 15:10:00,43.81,43.81,43.76,43.76,22800.0,23.7755,23.7755,23.7484,23.7484,22800.0
2010-09-08 15:20:00,43.76,43.8,43.72,43.73,35600.0,23.7484,23.7701,23.7266,23.7321,35600.0
2010-09-08 15:30:00,43.73,43.83,43.73,43.76,77200.0,23.7321,23.7863,23.7321,23.7484,77200.0
2010-09-08 15:40:00,43.76,43.77,43.63,43.65,85200.0,23.7484,23.7538,23.6778,23.6887,85200.0
2010-09-08 15:50:00,43.66,43.74,43.64,43.74,141300.0,23.6941,23.7375,23.6832,23.7375,141300.0
2010-09-09 09:30:00,44.01,44.12,43.94,44.06,51100.0,23.884,23.9437,23.846,23.9112,51100.0
2010-09-09 09:40:00,44.06,44.09,43.94,44.0,55600.0,23.9112,23.9274,23.846,23.8786,55600.0
2010-09-09 09:50:00,43.99,44.08,43.94,44.08,27200.0,23.8732,23.922,23.846,23.922,27200.0
2010-09-09 10:00:00,44.07,44.09,44.06,44.07,83600.0,23.9166,23.9274,23.9112,23.9166,83600.0
2010-09-09 10:10:00,44.06,44.08,43.99,44.07,73400.0,23.9112,23.922,23.8732,23.9166,73400.0
2010-09-09 10:20:00,44.06,44.06,43.91,43.94,47000.0,23.9112,23.9112,23.8298,23.846,47000.0
2010-09-09 10:30:00,43.95,44.04,43.87,44.04,33400.0,23.8515,23.9003,23.8081,23.9003,33400.0
2010-09-09 10:40:00,44.05,44.12,44.04,44.11,23500.0,23.9057,23.9437,23.9003,23.9383,23500.0
2010-09-09 10:50:00,44.11,44.16,44.03,44.03,44100.0,23.9383,23.9654,23.8949,23.8949,44100.0
2010-09-09 11:00:00,44.03,44.13,44.03,44.08,37000.0,23.8949,23.9492,23.8949,23.922,37000.0
2010-09-09 11:10:00,44.08,44.15,44.05,44.05,37100.0,23.922,23.96,23.9057,23.9057,37100.0
2010-09-09 11:20:00,44.04,44.05,43.99,44.04,24500.0,23.9003,23.9057,23.8732,23.9003,24500.0
2010-09-09 11:30:00,44.05,44.07,43.99,43.99,28600.0,23.9057,23.9166,23.8732,23.8732,28600.0
2010-09-09 11:40:00,43.99,44.0,43.96,43.96,24100.0,23.8732,23.8786,23.8569,23.8569,24100.0
2010-09-09 11:50:00,43.97,43.98,43.94,43.94,21300.0,23.8623,23.8678,23.846,23.846,21300.0
2010-09-09 12:00:00,43.94,43.96,43.93,43.95,15000.0,23.846,23.8569,23.8406,23.8515,15000.0
2010-09-09 12:10:00,43.94,43.99,43.94,43.97,13900.0,23.846,23.8732,23.846,23.8623,13900.0
2010-09-09 12:20:00,43.97,44.0,43.97,44.0,13400.0,23.8623,23.8786,23.8623,23.8786,13400.0
2010-09-09 12:30:00,43.99,44.0,43.96,43.97,17700.0,23.8732,23.8786,23.8569,23.8623,17700.0
2010-09-09 12:40:00,43.97,43.98,43.91,43.94,27500.0,23.8623,23.8678,23.8298,23.846,27500.0
2010-09-09 12:50:00,43.94,43.96,43.88,43.88,21200.0,23.846,23.8569,23.8135,23.8135,21200.0
2010-09-09 13:00:00,43.88,43.92,43.85,43.86,37000.0,23.8135,23.8352,23.7972,23.8026,37000.0
2010-09-09 13:10:00,43.86,43.9,43.83,43.88,27300.0,23.8026,23.8243,23.7863,23.8135,27300.0
2010-09-09 13:20:00,43.88,43.88,43.81,43.81,13100.0,23.8135,23.8135,23.7755,23.7755,13100.0
2010-09-09 13:30:00,43.81,43.89,43.8,43.88,24300.0,23.7755,23.8189,23.7701,23.8135,24300.0
2010-09-09 13:40:00,43.88,43.88,43.79,43.85,20900.0,23.8135,23.8135,23.7646,23.7972,20900.0
2010-09-09 13:50:00,43.86,43.87,43.76,43.82,17400.0,23.8026,23.8081,23.7484,23.7809,17400.0
2010-09-09 14:00:00,43.83,43.88,43.83,43.85,14000.0,23.7863,23.8135,23.7863,23.7972,14000.0
2010-09-09 14:10:00,43.85,43.87,43.79,43.86,19000.0,23.7972,23.8081,23.7646,23.8026,19000.0
2010-09-09 14:20:00,43.86,43.87,43.81,43.82,38400.0,23.8026,23.8081,23.7755,23.7809,38400.0
2010-09-09 14:30:00,43.82,43.92,43.81,43.87,22600.0,23.7809,23.8352,23.7755,23.8081,22600.0
2010-09-09 14:40:00,43.88,43.9,43.87,43.9,17200.0,23.8135,23.8243,23.8081,23.8243,17200.0
2010-09-09 14:50:00,43.9,43.91,43.86,43.91,20200.0,23.8243,23.8298,23.8026,23.8298,20200.0
2010-09-09 15:00:00,43.9,43.97,43.9,43.93,41300.0,23.8243,23.8623,23.8243,23.8406,41300.0
2010-09-09 15:10:00,43.93,43.97,43.92,43.95,43500.0,23.8406,23.8623,23.8352,23.8515,43500.0
2010-09-09 15:20:00,43.94,44.01,43.94,44.01,55600.0,23.846,23.884,23.846,23.884,55600.0
2010-09-09 15:30:00,44.0,44.04,43.98,44.04,58000.0,23.8786,23.9003,23.8678,23.9003,58000.0
2010-09-09 15:40:00,44.04,44.05,43.95,44.0,133400.0,23.9003,23.9057,23.8515,23.8786,133400.0
2010-09-09 15:50:00,44.0,44.02,43.93,43.95,129600.0,23.8786,23.8895,23.8406,23.8515,129600.0
2010-09-10 09:30:00,43.75,43.86,43.36,43.47,139800.0,23.7429,23.8026,23.5313,23.591,139800.0
2010-09-10 09:40:00,43.48,43.57,43.48,43.53,94800.0,23.5964,23.6452,23.5964,23.6235,94800.0
2010-09-10 09:50:00,43.54,43.71,43.5,43.66,236400.0,23.629,23.7212,23.6073,23.6941,236400.0
2010-09-10 10:00:00,43.67,43.75,43.65,43.69,181200.0,23.6995,23.7429,23.6887,23.7104,181200.0
2010-09-10 10:10:00,43.68,43.69,43.57,43.64,60900.0,23.7049,23.7104,23.6452,23.6832,60900.0
2010-09-10 10:20:00,43.64,43.7,43.63,43.67,22200.0,23.6832,23.7158,23.6778,23.6995,22200.0
2010-09-10 10:30:00,43.67,43.7,43.63,43.63,28800.0,23.6995,23.7158,23.6778,23.6778,28800.0
2010-09-10 10:40:00,43.63,43.63,43.57,43.61,29700.0,23.6778,23.6778,23.6452,23.667,29700.0
2010-09-10 10:50:00,43.61,43.61,43.56,43.56,32000.0,23.667,23.667,23.6398,23.6398,32000.0
2010-09-10 11:00:00,43.57,43.57,43.51,43.53,40100.0,23.6452,23.6452,23.6127,23.6235,40100.0
2010-09-10 11:10:00,43.53,43.54,43.47,43.49,33600.0,23.6235,23.629,23.591,23.6018,33600.0
2010-09-10 11:20:00,43.49,43.5,43.42,43.45,32500.0,23.6018,23.6073,23.5638,23.5801,32500.0
2010-09-10 11:30:00,43.45,43.46,43.34,43.39,52500.0,23.5801,23.5855,23.5204,23.5476,52500.0
2010-09-10 11:40:00,43.39,43.44,43.38,43.39,53100.0,23.5476,23.5747,23.5421,23.5476,53100.0
2010-09-10 11:50:00,43.39,43.39,43.3,43.31,143500.0,23.5476,23.5476,23.4987,23.5041,143500.0
2010-09-10 12:00:00,43.31,43.35,43.3,43.35,83800.0,23.5041,23.5259,23.4987,23.5259,83800.0
2010-09-10 12:10:00,43.35,43.38,43.32,43.33,66300.0,23.5259,23.5421,23.5096,23.515,66300.0
2010-09-10 12:20:00,43.34,43.35,43.32,43.35,35400.0,23.5204,23.5259,23.5096,23.5259,35400.0
2010-09-10 12:30:00,43.35,43.36,43.32,43.34,48100.0,23.5259,23.5313,23.5096,23.5204,48100.0
2010-09-10 12:40:00,43.34,43.35,43.33,43.35,58000.0,23.5204,23.5259,23.515,23.5259,58000.0
2010-09-10 12:50:00,43.35,43.36,43.35,43.36,30900.0,23.5259,23.5313,23.5259,23.5313,30900.0
2010-09-10 13:00:00,43.35,43.4,43.35,43.4,45900.0,23.5259,23.553,23.5259,23.553,45900.0
2010-09-10 13:10:00,43.4,43.42,43.38,43.38,23000.0,23.553,23.5638,23.5421,23.5421,23000.0
2010-09-10 13:20:00,43.39,43.39,43.35,43.37,21500.0,23.5476,23.5476,23.5259,23.5367,21500.0
2010-09-10 13:30:00,43.37,43.41,43.37,43.4,24800.0,23.5367,23.5584,23.5367,23.553,24800.0
2010-09-10 13:40:00,43.4,43.41,43.3,43.32,71200.0,23.553,23.5584,23.4987,23.5096,71200.0
2010-09-10 13:50:00,43.33,43.36,43.3,43.35,71300.0,23.515,23.5313,23.4987,23.5259,71300.0
2010-09-10 14:00:00,43.35,43.41,43.35,43.39,67000.0,23.5259,23.5584,23.5259,23.5476,67000.0
2010-09-10 14:10:00,43.38,43.41,43.38,43.39,28100.0,23.5421,23.5584,23.5421,23.5476,28100.0
2010-09-10 14:20:00,43.39,43.41,43.39,43.4,78500.0,23.5476,23.5584,23.5476,23.553,78500.0
2010-09-10 14:30:00,43.4,43.42,43.37,43.4,54400.0,23.553,23.5638,23.5367,23.553,54400.0
2010-09-10 14:40:00,43.4,43.42,43.38,43.38,63400.0,23.553,23.5638,23.5421,23.5421,63400.0
2010-09-10 14:50:00,43.38,43.39,43.34,43.36,63300.0,23.5421,23.5476,23.5204,23.5313,63300.0
2010-09-10 15:00:00,43.36,43.39,43.34,43.36,93100.0,23.5313,23.5476,23.5204,23.5313,93100.0
2010-09-10 15:10:00,43.37,43.39,43.34,43.37,71100.0,23.5367,23.5476,23.5204,23.5367,71100.0
2010-09-10 15:20:00,43.37,43.39,43.32,43.33,127100.0,23.5367,23.5476,23.5096,23.515,127100.0
2010-09-10 15:30:00,43.33,43.36,43.33,43.34,164100.0,23.515,23.5313,23.515,23.5204,164100.0
2010-09-10 15:40:00,43.35,43.36,43.25,43.28,243300.0,23.5259,23.5313,23.4716,23.4879,243300.0
2010-09-10 15:50:00,43.28,43.36,43.28,43.33,431800.0,23.4879,23.5313,23.4879,23.515,431800.0
2010-09-13 09:30:00,43.66,43.75,43.47,43.56,71000.0,23.6941,23.7429,23.591,23.6398,71000.0
2010-09-13 09:40:00,43.56,43.58,43.47,43.52,57400.0,23.6398,23.6507,23.591,23.6181,57400.0
2010-09-13 09:50:00,43.52,43.62,43.45,43.6,42200.0,23.6181,23.6724,23.5801,23.6615,42200.0
2010-09-13 10:00:00,43.6,43.7,43.58,43.66,54800.0,23.6615,23.7158,23.6507,23.6941,54800.0
2010-09-13 10:10:00,43.66,43.7,43.56,43.6,110000.0,23.6941,23.7158,23.6398,23.6615,110000.0
2010-09-13 10:20:00,43.6,43.64,43.56,43.63,38800.0,23.6615,23.6832,23.6398,23.6778,38800.0
2010-09-13 10:30:00,43.64,43.72,43.64,43.71,78100.0,23.6832,23.7266,23.6832,23.7212,78100.0
2010-09-13 10:40:00,43.7,43.74,43.7,43.74,58500.0,23.7158,23.7375,23.7158,23.7375,58500.0
2010-09-13 10:50:00,43.74,43.9,43.72,43.89,107700.0,23.7375,23.8243,23.7266,23.8189,107700.0
2010-09-13 11:00:00,43.89,43.92,43.88,43.9,48600.0,23.8189,23.8352,23.8135,23.8243,48600.0
2010-09-13 11:10:00,43.9,43.94,43.89,43.93,71900.0,23.8243,23.846,23.8189,23.8406,71900.0
2010-09-13 11:20:00,43.94,43.99,43.93,43.96,59100.0,23.846,23.8732,23.8406,23.8569,59100.0
2010-09-13 11:30:00,43.96,43.97,43.9,43.91,37500.0,23.8569,23.8623,23.8243,23.8298,37500.0
2010-09-13 11:40:00,43.91,43.93,43.86,43.93,33200.0,23.8298,23.8406,23.8026,23.8406,33200.0
2010-09-13 11:50:00,43.92,43.97,43.92,43.95,21600.0,23.8352,23.8623,23.8352,23.8515,21600.0
2010-09-13 12:00:00,43.95,43.97,43.91,43.96,63900.0,23.8515,23.8623,23.8298,23.8569,63900.0
2010-09-13 12:10:00,43.96,43.97,43.91,43.94,38500.0,23.8569,23.8623,23.8298,23.846,38500.0
2010-09-13 12:20:00,43.93,43.94,43.85,43.88,40300.0,23.8406,23.846,23.7972,23.8135,40300.0
2010-09-13 12:30:00,43.88,43.95,43.87,43.93,39600.0,23.8135,23.8515,23.8081,23.8406,39600.0
2010-09-13 12:40:00,43.93,43.95,43.88,43.92,46800.0,23.8406,23.8515,23.8135,23.8352,46800.0
2010-09-13 12:50:00,43.91,43.91,43.83,43.83,35200.0,23.8298,23.8298,23.7863,23.7863,35200.0
2010-09-13 13:00:00,43.82,43.86,43.78,43.8,32800.0,23.7809,23.8026,23.7592,23.7701,32800.0
2010-09-13 13:10:00,43.81,43.81,43.76,43.77,32000.0,23.7755,23.7755,23.7484,23.7538,32000.0
2010-09-13 13:20:00,43.77,43.84,43.77,43.82,34000.0,23.7538,23.7918,23.7538,23.7809,34000.0
2010-09-13 13:30:00,43.81,43.83,43.78,43.81,37300.0,23.7755,23.7863,23.7592,23.7755,37300.0
2010-09-13 13:40:00,43.81,43.82,43.78,43.81,17700.0,23.7755,23.7809,23.7592,23.7755,17700.0
2010-09-13 13:50:00,43.81,43.83,43.78,43.78,23900.0,23.7755,23.7863,23.7592,23.7592,23900.0
2010-09-13 14:00:00,43.79,43.82,43.76,43.78,40500.0,23.7646,23.7809,23.7484,23.7592,40500.0
2010-09-13 14:10:00,43.77,43.81,43.75,43.8,46800.0,23.7538,23.7755,23.7429,23.7701,46800.0
2010-09-13 14:20:00,43.79,43.85,43.76,43.85,101100.0,23.7646,23.7972,23.7484,23.7972,101100.0
2010-09-13 14:30:00,43.85,43.88,43.83,43.83,56800.0,23.7972,23.8135,23.7863,23.7863,56800.0
2010-09-13 14:40:00,43.82,43.86,43.81,43.84,37100.0,23.7809,23.8026,23.7755,23.7918,37100.0
2010-09-13 14:50:00,43.84,43.87,43.83,43.84,26000.0,23.7918,23.8081,23.7863,23.7918,26000.0
2010-09-13 15:00:00,43.84,43.88,43.83,43.88,70400.0,23.7918,23.8135,23.7863,23.8135,70400.0
2010-09-13 15:10:00,43.88,43.92,43.87,43.91,85900.0,23.8135,23.8352,23.8081,23.8298,85900.0
2010-09-13 15:20:00,43.92,43.94,43.88,43.92,73200.0,23.8352,23.846,23.8135,23.8352,73200.0
2010-09-13 15:30:00,43.91,43.94,43.88,43.93,91000.0,23.8298,23.846,23.8135,23.8406,91000.0
2010-09-13 15:40:00,43.93,43.94,43.85,43.87,275700.0,23.8406,23.846,23.7972,23.8081,275700.0
2010-09-13 15:50:00,43.87,43.94,43.87,43.92,299400.0,23.8081,23.846,23.8081,23.8352,299400.0
2010-09-14 09:30:00,43.79,43.88,43.69,43.86,78800.0,23.7646,23.8135,23.7104,23.8026,78800.0
2010-09-14 09:40:00,43.85,43.87,43.74,43.8,91300.0,23.7972,23.8081,23.7375,23.7701,91300.0
2010-09-14 09:50:00,43.8,43.94,43.78,43.94,170700.0,23.7701,23.846,23.7592,23.846,170700.0
2010-09-14 10:00:00,43.94,44.04,43.9,43.9,159600.0,23.846,23.9003,23.8243,23.8243,159600.0
2010-09-14 10:10:00,43.9,43.94,43.82,43.87,121900.0,23.8243,23.846,23.7809,23.8081,121900.0
2010-09-14 10:20:00,43.88,43.92,43.85,43.91,67900.0,23.8135,23.8352,23.7972,23.8298,67900.0
2010-09-14 10:30:00,43.91,44.01,43.91,43.99,82800.0,23.8298,23.884,23.8298,23.8732,82800.0
2010-09-14 10:40:00,43.99,44.0,43.92,43.95,81100.0,23.8732,23.8786,23.8352,23.8515,81100.0
2010-09-14 10:50:00,43.94,44.03,43.94,44.02,51700.0,23.846,23.8949,23.846,23.8895,51700.0
2010-09-14 11:00:00,44.02,44.08,44.01,44.08,75700.0,23.8895,23.922,23.884,23.922,75700.0
2010-09-14 11:10:00,44.07,44.1,44.02,44.06,71200.0,23.9166,23.9329,23.8895,23.9112,71200.0
2010-09-14 11:20:00,44.05,44.06,44.03,44.06,65000.0,23.9057,23.9112,23.8949,23.9112,65000.0
2010-09-14 11:30:00,44.06,44.1,44.05,44.07,78700.0,23.9112,23.9329,23.9057,23.9166,78700.0
2010-09-14 11:40:00,44.08,44.13,44.02,44.08,68000.0,23.922,23.9492,23.8895,23.922,68000.0
2010-09-14 11:50:00,44.09,44.11,44.03,44.1,79100.0,23.9274,23.9383,23.8949,23.9329,79100.0
2010-09-14 12:00:00,44.1,44.12,44.06,44.09,68400.0,23.9329,23.9437,23.9112,23.9274,68400.0
2010-09-14 12:10:00,44.1,44.11,44.02,44.1,50500.0,23.9329,23.9383,23.8895,23.9329,50500.0
2010-09-14 12:20:00,44.1,44.14,44.07,44.11,53100.0,23.9329,23.9546,23.9166,23.9383,53100.0
2010-09-14 12:30:00,44.11,44.16,44.11,44.14,37600.0,23.9383,23.9654,23.9383,23.9546,37600.0
2010-09-14 12:40:00,44.14,44.16,44.1,44.15,46900.0,23.9546,23.9654,23.9329,23.96,46900.0
2010-09-14 12:50:00,44.15,44.17,44.09,44.14,208600.0,23.96,23.9709,23.9274,23.9546,208600.0
2010-09-14 13:00:00,44.14,44.21,44.14,44.2,54400.0,23.9546,23.9926,23.9546,23.9871,54400.0
2010-09-14 13:10:00,44.2,44.25,44.2,44.24,99300.0,23.9871,24.0143,23.9871,24.0089,99300.0
2010-09-14 13:20:00,44.25,44.26,44.19,44.21,80100.0,24.0143,24.0197,23.9817,23.9926,80100.0
2010-09-14 13:30:00,44.21,44.22,44.09,44.1,122200.0,23.9926,23.998,23.9274,23.9329,122200.0
2010-09-14 13:40:00,44.1,44.15,44.07,44.09,67800.0,23.9329,23.96,23.9166,23.9274,67800.0
2010-09-14 13:50:00,44.1,44.16,44.08,44.15,68800.0,23.9329,23.9654,23.922,23.96,68800.0
2010-09-14 14:00:00,44.15,44.17,44.13,44.15,101700.0,23.96,23.9709,23.9492,23.96,101700.0
2010-09-14 14:10:00,44.16,44.16,44.09,44.12,56600.0,23.9654,23.9654,23.9274,23.9437,56600.0
2010-09-14 14:20:00,44.13,44.17,44.11,44.11,85800.0,23.9492,23.9709,23.9383,23.9383,85800.0
2010-09-14 14:30:00,44.11,44.15,44.08,44.14,63400.0,23.9383,23.96,23.922,23.9546,63400.0
2010-09-14 14:40:00,44.14,44.14,44.08,44.09,162500.0,23.9546,23.9546,23.922,23.9274,162500.0
2010-09-14 14:50:00,44.09,44.14,44.05,44.07,200600.0,23.9274,23.9546,23.9057,23.9166,200600.0
2010-09-14 15:00:00,44.07,44.12,44.05,44.06,273500.0,23.9166,23.9437,23.9057,23.9112,273500.0
2010-09-14 15:10:00,44.06,44.06,43.97,44.02,205600.0,23.9112,23.9112,23.8623,23.8895,205600.0
2010-09-14 15:20:00,44.02,44.1,44.0,44.05,223200.0,23.8895,23.9329,23.8786,23.9057,223200.0
2010-09-14 15:30:00,44.06,44.11,44.04,44.1,187100.0,23.9112,23.9383,23.9003,23.9329,187100.0
2010-09-14 15:40:00,44.1,44.11,43.98,44.05,382100.0,23.9329,23.9383,23.8678,23.9057,382100.0
2010-09-14 15:50:00,44.05,44.08,44.0,44.01,404700.0,23.9057,23.922,23.8786,23.884,404700.0
2010-09-15 09:30:00,43.99,44.08,43.83,43.9,147200.0,23.8732,23.922,23.7863,23.8243,147200.0
2010-09-15 09:40:00,43.89,43.89,43.68,43.72,106400.0,23.8189,23.8189,23.7049,23.7266,106400.0
2010-09-15 09:50:00,43.72,43.81,43.69,43.76,92300.0,23.7266,23.7755,23.7104,23.7484,92300.0
2010-09-15 10:00:00,43.76,43.86,43.73,43.86,86300.0,23.7484,23.8026,23.7321,23.8026,86300.0
2010-09-15 10:10:00,43.86,43.99,43.86,43.94,147500.0,23.8026,23.8732,23.8026,23.846,147500.0
2010-09-15 10:20:00,43.94,44.01,43.84,43.91,106600.0,23.846,23.884,23.7918,23.8298,106600.0
2010-09-15 10:30:00,43.91,43.93,43.84,43.85,118500.0,23.8298,23.8406,23.7918,23.7972,118500.0
2010-09-15 10:40:00,43.85,43.86,43.8,43.81,97500.0,23.7972,23.8026,23.7701,23.7755,97500.0
2010-09-15 10:50:00,43.81,43.84,43.79,43.84,90500.0,23.7755,23.7918,23.7646,23.7918,90500.0
2010-09-15 11:00:00,43.84,43.85,43.77,43.78,33400.0,23.7918,23.7972,23.7538,23.7592,33400.0
2010-09-15 11:10:00,43.78,43.79,43.74,43.78,83000.0,23.7592,23.7646,23.7375,23.7592,83000.0
2010-09-15 11:20:00,43.78,43.82,43.76,43.76,72500.0,23.7592,23.7809,23.7484,23.7484,72500.0
2010-09-15 11:30:00,43.75,43.76,43.71,43.73,64400.0,23.7429,23.7484,23.7212,23.7321,64400.0
2010-09-15 11:40:00,43.73,43.76,43.73,43.74,65300.0,23.7321,23.7484,23.7321,23.7375,65300.0
2010-09-15 11:50:00,43.74,43.81,43.73,43.73,65900.0,23.7375,23.7755,23.7321,23.7321,65900.0
2010-09-15 12:00:00,43.73,43.74,43.7,43.71,55500.0,23.7321,23.7375,23.7158,23.7212,55500.0
2010-09-15 12:10:00,43.72,43.72,43.67,43.68,39800.0,23.7266,23.7266,23.6995,23.7049,39800.0
2010-09-15 12:20:00,43.68,43.69,43.64,43.64,25500.0,23.7049,23.7104,23.6832,23.6832,25500.0
2010-09-15 12:30:00,43.65,43.65,43.63,43.63,46400.0,23.6887,23.6887,23.6778,23.6778,46400.0
2010-09-15 12:40:00,43.64,43.64,43.59,43.6,102900.0,23.6832,23.6832,23.6561,23.6615,102900.0
2010-09-15 12:50:00,43.6,43.6,43.58,43.59,32200.0,23.6615,23.6615,23.6507,23.6561,32200.0
2010-09-15 13:00:00,43.59,43.6,43.58,43.58,86300.0,23.6561,23.6615,23.6507,23.6507,86300.0
2010-09-15 13:10:00,43.59,43.6,43.57,43.59,118300.0,23.6561,23.6615,23.6452,23.6561,118300.0
2010-09-15 13:20:00,43.59,43.61,43.54,43.54,62600.0,23.6561,23.667,23.629,23.629,62600.0
2010-09-15 13:30:00,43.55,43.56,43.54,43.56,72500.0,23.6344,23.6398,23.629,23.6398,72500.0
2010-09-15 13:40:00,43.55,43.56,43.53,43.53,45400.0,23.6344,23.6398,23.6235,23.6235,45400.0
2010-09-15 13:50:00,43.53,43.54,43.52,43.54,77100.0,23.6235,23.629,23.6181,23.629,77100.0
2010-09-15 14:00:00,43.54,43.54,43.52,43.53,56000.0,23.629,23.629,23.6181,23.6235,56000.0
2010-09-15 14:10:00,43.52,43.54,43.5,43.5,106000.0,23.6181,23.629,23.6073,23.6073,106000.0
2010-09-15 14:20:00,43.5,43.51,43.46,43.46,70700.0,23.6073,23.6127,23.5855,23.5855,70700.0
2010-09-15 14:30:00,43.46,43.46,43.41,43.42,59100.0,23.5855,23.5855,23.5584,23.5638,59100.0
2010-09-15 14:40:00,43.42,43.42,43.4,43.41,78700.0,23.5638,23.5638,23.553,23.5584,78700.0
2010-09-15 14:50:00,43.41,43.41,43.39,43.4,53700.0,23.5584,23.5584,23.5476,23.553,53700.0
2010-09-15 15:00:00,43.4,43.44,43.39,43.43,104300.0,23.553,23.5747,23.5476,23.5693,104300.0
2010-09-15 15:10:00,43.44,43.44,43.4,43.41,98900.0,23.5747,23.5747,23.553,23.5584,98900.0
2010-09-15 15:20:00,43.41,43.51,43.37,43.51,214600.0,23.5584,23.6127,23.5367,23.6127,214600.0
2010-09-15 15:30:00,43.51,43.54,43.48,43.51,188700.0,23.6127,23.629,23.5964,23.6127,188700.0
2010-09-15 15:40:00,43.51,43.54,43.49,43.52,245700.0,23.6127,23.629,23.6018,23.6181,245700.0
2010-09-15 15:50:00,43.53,43.53,43.43,43.47,546900.0,23.6235,23.6235,23.5693,23.591,546900.0
2010-09-16 09:30:00,43.2,43.32,42.95,43.21,142200.0,23.4444,23.5096,23.3088,23.4499,142200.0
2010-09-16 09:40:00,43.24,43.24,43.12,43.24,78600.0,23.4662,23.4662,23.401,23.4662,78600.0
2010-09-16 09:50:00,43.25,43.35,43.22,43.35,50300.0,23.4716,23.5259,23.4553,23.5259,50300.0
2010-09-16 10:00:00,43.34,43.53,43.26,43.53,195400.0,23.5204,23.6235,23.477,23.6235,195400.0
2010-09-16 10:10:00,43.53,43.56,43.48,43.54,268000.0,23.6235,23.6398,23.5964,23.629,268000.0
2010-09-16 10:20:00,43.53,43.72,43.53,43.71,262200.0,23.6235,23.7266,23.6235,23.7212,262200.0
2010-09-16 10:30:00,43.71,43.73,43.67,43.68,228800.0,23.7212,23.7321,23.6995,23.7049,228800.0
2010-09-16 10:40:00,43.69,43.82,43.68,43.82,192200.0,23.7104,23.7809,23.7049,23.7809,192200.0
2010-09-16 10:50:00,43.82,43.82,43.73,43.74,79400.0,23.7809,23.7809,23.7321,23.7375,79400.0
2010-09-16 11:00:00,43.74,43.75,43.68,43.69,136200.0,23.7375,23.7429,23.7049,23.7104,136200.0
2010-09-16 11:10:00,43.69,43.77,43.66,43.76,58600.0,23.7104,23.7538,23.6941,23.7484,58600.0
2010-09-16 11:20:00,43.76,43.87,43.75,43.78,181800.0,23.7484,23.8081,23.7429,23.7592,181800.0
2010-09-16 11:30:00,43.77,43.84,43.76,43.84,68900.0,23.7538,23.7918,23.7484,23.7918,68900.0
2010-09-16 11:40:00,43.84,43.91,43.82,43.88,83200.0,23.7918,23.8298,23.7809,23.8135,83200.0
2010-09-16 11:50:00,43.88,43.89,43.82,43.84,137800.0,23.8135,23.8189,23.7809,23.7918,137800.0
2010-09-16 12:00:00,43.83,43.9,43.83,43.9,83900.0,23.7863,23.8243,23.7863,23.8243,83900.0
2010-09-16 12:10:00,43.89,43.9,43.86,43.89,102700.0,23.8189,23.8243,23.8026,23.8189,102700.0
2010-09-16 12:20:00,43.89,43.98,43.88,43.97,73400.0,23.8189,23.8678,23.8135,23.8623,73400.0
2010-09-16 12:30:00,43.97,44.11,43.97,44.1,286900.0,23.8623,23.9383,23.8623,23.9329,286900.0
2010-09-16 12:40:00,44.09,44.1,43.96,44.0,241200.0,23.9274,23.9329,23.8569,23.8786,241200.0
2010-09-16 12:50:00,43.99,44.0,43.95,43.97,30100.0,23.8732,23.8786,23.8515,23.8623,30100.0
2010-09-16 13:00:00,43.97,43.97,43.9,43.91,22800.0,23.8623,23.8623,23.8243,23.8298,22800.0
2010-09-16 13:10:00,43.92,43.92,43.39,43.78,901500.0,23.8352,23.8352,23.5476,23.7592,901500.0
2010-09-16 13:20:00,43.78,43.96,43.76,43.79,283700.0,23.7592,23.8569,23.7484,23.7646,283700.0
2010-09-16 13:30:00,43.79,43.8,43.62,43.63,260900.0,23.7646,23.7701,23.6724,23.6778,260900.0
2010-09-16 13:40:00,43.63,43.75,43.57,43.7,161600.0,23.6778,23.7429,23.6452,23.7158,161600.0
2010-09-16 13:50:00,43.7,43.71,43.66,43.7,58800.0,23.7158,23.7212,23.6941,23.7158,58800.0
2010-09-16 14:00:00,43.7,43.79,43.69,43.74,26000.0,23.7158,23.7646,23.7104,23.7375,26000.0
2010-09-16 14:10:00,43.74,43.76,43.58,43.58,60200.0,23.7375,23.7484,23.6507,23.6507,60200.0
2010-09-16 14:20:00,43.58,43.69,43.57,43.67,40000.0,23.6507,23.7104,23.6452,23.6995,40000.0
2010-09-16 14:30:00,43.67,43.67,43.6,43.61,50800.0,23.6995,23.6995,23.6615,23.667,50800.0
2010-09-16 14:40:00,43.61,43.61,43.53,43.55,72100.0,23.667,23.667,23.6235,23.6344,72100.0
2010-09-16 14:50:00,43.56,43.59,43.53,43.54,69600.0,23.6398,23.6561,23.6235,23.629,69600.0
2010-09-16 15:00:00,43.55,43.58,43.49,43.57,101900.0,23.6344,23.6507,23.6018,23.6452,101900.0
2010-09-16 15:10:00,43.58,43.61,43.56,43.61,43600.0,23.6507,23.667,23.6398,23.667,43600.0
2010-09-16 15:20:00,43.61,43.62,43.55,43.57,48500.0,23.667,23.6724,23.6344,23.6452,48500.0
2010-09-16 15:30:00,43.57,43.61,43.54,43.56,70700.0,23.6452,23.667,23.629,23.6398,70700.0
2010-09-16 15:40:00,43.57,43.59,43.5,43.55,146500.0,23.6452,23.6561,23.6073,23.6344,146500.0
2010-09-16 15:50:00,43.55,43.61,43.52,43.61,194300.0,23.6344,23.667,23.6181,23.667,194300.0
2010-09-17 09:30:00,43.87,43.89,43.66,43.73,747300.0,23.8081,23.8189,23.6941,23.7321,747300.0
2010-09-17 09:40:00,43.73,43.73,43.62,43.65,39700.0,23.7321,23.7321,23.6724,23.6887,39700.0
2010-09-17 09:50:00,43.65,43.67,43.38,43.4,71300.0,23.6887,23.6995,23.5421,23.553,71300.0
2010-09-17 10:00:00,43.41,43.45,43.34,43.36,64000.0,23.5584,23.5801,23.5204,23.5313,64000.0
2010-09-17 10:10:00,43.36,43.42,43.33,43.36,60900.0,23.5313,23.5638,23.515,23.5313,60900.0
2010-09-17 10:20:00,43.36,43.39,43.32,43.35,71600.0,23.5313,23.5476,23.5096,23.5259,71600.0
2010-09-17 10:30:00,43.35,43.37,43.28,43.36,60000.0,23.5259,23.5367,23.4879,23.5313,60000.0
2010-09-17 10:40:00,43.37,43.4,43.35,43.38,73700.0,23.5367,23.553,23.5259,23.5421,73700.0
2010-09-17 10:50:00,43.38,43.46,43.37,43.44,65500.0,23.5421,23.5855,23.5367,23.5747,65500.0
2010-09-17 11:00:00,43.44,43.57,43.43,43.54,32700.0,23.5747,23.6452,23.5693,23.629,32700.0
2010-09-17 11:10:00,43.55,43.59,43.52,43.52,25000.0,23.6344,23.6561,23.6181,23.6181,25000.0
2010-09-17 11:20:00,43.52,43.53,43.44,43.46,54400.0,23.6181,23.6235,23.5747,23.5855,54400.0
2010-09-17 11:30:00,43.46,43.46,43.4,43.4,52400.0,23.5855,23.5855,23.553,23.553,52400.0
2010-09-17 11:40:00,43.41,43.41,43.31,43.32,33300.0,23.5584,23.5584,23.5041,23.5096,33300.0
2010-09-17 11:50:00,43.33,43.33,43.3,43.31,42700.0,23.515,23.515,23.4987,23.5041,42700.0
2010-09-17 12:00:00,43.31,43.33,43.29,43.31,35500.0,23.5041,23.515,23.4933,23.5041,35500.0
2010-09-17 12:10:00,43.32,43.32,43.26,43.26,28000.0,23.5096,23.5096,23.477,23.477,28000.0
2010-09-17 12:20:00,43.27,43.27,43.17,43.17,52600.0,23.4824,23.4824,23.4282,23.4282,52600.0
2010-09-17 12:30:00,43.18,43.29,43.17,43.27,71300.0,23.4336,23.4933,23.4282,23.4824,71300.0
2010-09-17 12:40:00,43.27,43.28,43.2,43.22,31500.0,23.4824,23.4879,23.4444,23.4553,31500.0
2010-09-17 12:50:00,43.22,43.23,43.17,43.2,37900.0,23.4553,23.4607,23.4282,23.4444,37900.0
2010-09-17 13:00:00,43.2,43.22,43.19,43.21,29400.0,23.4444,23.4553,23.439,23.4499,29400.0
2010-09-17 13:10:00,43.21,43.23,43.16,43.16,34200.0,23.4499,23.4607,23.4227,23.4227,34200.0
2010-09-17 13:20:00,43.17,43.23,43.16,43.23,27600.0,23.4282,23.4607,23.4227,23.4607,27600.0
2010-09-17 13:30:00,43.23,43.26,43.22,43.25,33600.0,23.4607,23.477,23.4553,23.4716,33600.0
2010-09-17 13:40:00,43.25,43.29,43.24,43.25,67500.0,23.4716,23.4933,23.4662,23.4716,67500.0
2010-09-17 13:50:00,43.26,43.27,43.24,43.26,44500.0,23.477,23.4824,23.4662,23.477,44500.0
2010-09-17 14:00:00,43.25,43.29,43.25,43.27,19700.0,23.4716,23.4933,23.4716,23.4824,19700.0
2010-09-17 14:10:00,43.27,43.31,43.26,43.29,20800.0,23.4824,23.5041,23.477,23.4933,20800.0
2010-09-17 14:20:00,43.29,43.31,43.27,43.31,38300.0,23.4933,23.5041,23.4824,23.5041,38300.0
2010-09-17 14:30:00,43.3,43.37,43.28,43.34,41900.0,23.4987,23.5367,23.4879,23.5204,41900.0
2010-09-17 14:40:00,43.33,43.35,43.31,43.35,28000.0,23.515,23.5259,23.5041,23.5259,28000.0
2010-09-17 14:50:00,43.34,43.39,43.32,43.34,44600.0,23.5204,23.5476,23.5096,23.5204,44600.0
2010-09-17 15:00:00,43.33,43.38,43.33,43.33,32500.0,23.515,23.5421,23.515,23.515,32500.0
2010-09-17 15:10:00,43.34,43.35,43.3,43.35,35900.0,23.5204,23.5259,23.4987,23.5259,35900.0
2010-09-17 15:20:00,43.34,43.37,43.32,43.32,39100.0,23.5204,23.5367,23.5096,23.5096,39100.0
2010-09-17 15:30:00,43.32,43.37,43.31,43.33,91300.0,23.5096,23.5367,23.5041,23.515,91300.0
2010-09-17 15:40:00,43.34,43.45,43.33,43.45,200400.0,23.5204,23.5801,23.515,23.5801,200400.0
2010-09-17 15:50:00,43.45,43.45,43.39,43.41,269800.0,23.5801,23.5801,23.5476,23.5584,269800.0
2010-09-20 09:30:00,43.67,43.8,43.6,43.78,124300.0,23.6995,23.7701,23.6615,23.7592,124300.0
2010-09-20 09:40:00,43.77,43.77,43.59,43.65,59300.0,23.7538,23.7538,23.6561,23.6887,59300.0
2010-09-20 09:50:00,43.65,43.71,43.49,43.66,146200.0,23.6887,23.7212,23.6018,23.6941,146200.0
2010-09-20 10:00:00,43.66,43.97,43.65,43.96,130100.0,23.6941,23.8623,23.6887,23.8569,130100.0
2010-09-20 10:10:00,43.97,44.0,43.93,44.0,130300.0,23.8623,23.8786,23.8406,23.8786,130300.0
2010-09-20 10:20:00,44.0,44.03,43.96,43.97,114800.0,23.8786,23.8949,23.8569,23.8623,114800.0
2010-09-20 10:30:00,43.97,44.0,43.93,44.0,93800.0,23.8623,23.8786,23.8406,23.8786,93800.0
2010-09-20 10:40:00,44.0,44.05,43.97,44.02,70600.0,23.8786,23.9057,23.8623,23.8895,70600.0
2010-09-20 10:50:00,44.02,44.07,44.0,44.06,48200.0,23.8895,23.9166,23.8786,23.9112,48200.0
2010-09-20 11:00:00,44.06,44.11,44.02,44.05,74700.0,23.9112,23.9383,23.8895,23.9057,74700.0
2010-09-20 11:10:00,44.04,44.07,43.97,44.01,95900.0,23.9003,23.9166,23.8623,23.884,95900.0
2010-09-20 11:20:00,44.01,44.03,43.99,43.99,56800.0,23.884,23.8949,23.8732,23.8732,56800.0
2010-09-20 11:30:00,43.99,44.02,43.97,44.0,56800.0,23.8732,23.8895,23.8623,23.8786,56800.0
2010-09-20 11:40:00,44.0,44.03,43.94,43.98,69300.0,23.8786,23.8949,23.846,23.8678,69300.0
2010-09-20 11:50:00,43.98,44.02,43.98,44.0,47000.0,23.8678,23.8895,23.8678,23.8786,47000.0
2010-09-20 12:00:00,44.0,44.01,43.95,43.98,37200.0,23.8786,23.884,23.8515,23.8678,37200.0
2010-09-20 12:10:00,43.99,44.01,43.98,44.0,24000.0,23.8732,23.884,23.8678,23.8786,24000.0
2010-09-20 12:20:00,44.0,44.01,43.98,43.99,21100.0,23.8786,23.884,23.8678,23.8732,21100.0
2010-09-20 12:30:00,43.98,44.02,43.97,44.0,47300.0,23.8678,23.8895,23.8623,23.8786,47300.0
2010-09-20 12:40:00,44.0,44.04,43.99,44.02,34500.0,23.8786,23.9003,23.8732,23.8895,34500.0
2010-09-20 12:50:00,44.02,44.04,43.98,44.03,47700.0,23.8895,23.9003,23.8678,23.8949,47700.0
2010-09-20 13:00:00,44.03,44.03,43.99,44.0,42700.0,23.8949,23.8949,23.8732,23.8786,42700.0
2010-09-20 13:10:00,44.0,44.07,43.97,44.05,47100.0,23.8786,23.9166,23.8623,23.9057,47100.0
2010-09-20 13:20:00,44.05,44.13,44.03,44.13,41800.0,23.9057,23.9492,23.8949,23.9492,41800.0
2010-09-20 13:30:00,44.12,44.16,44.11,44.16,38600.0,23.9437,23.9654,23.9383,23.9654,38600.0
2010-09-20 13:40:00,44.16,44.19,44.14,44.18,51500.0,23.9654,23.9817,23.9546,23.9763,51500.0
2010-09-20 13:50:00,44.18,44.25,44.17,44.22,93500.0,23.9763,24.0143,23.9709,23.998,93500.0
2010-09-20 14:00:00,44.22,44.25,44.22,44.23,46700.0,23.998,24.0143,23.998,24.0034,46700.0
2010-09-20 14:10:00,44.23,44.28,44.22,44.27,59000.0,24.0034,24.0306,23.998,24.0251,59000.0
2010-09-20 14:20:00,44.28,44.34,44.27,44.3,93100.0,24.0306,24.0631,24.0251,24.0414,93100.0
2010-09-20 14:30:00,44.3,44.32,44.26,44.29,65100.0,24.0414,24.0523,24.0197,24.036,65100.0
2010-09-20 14:40:00,44.32,44.32,44.23,44.24,63400.0,24.0523,24.0523,24.0034,24.0089,63400.0
2010-09-20 14:50:00,44.24,44.32,44.24,44.27,64500.0,24.0089,24.0523,24.0089,24.0251,64500.0
2010-09-20 15:00:00,44.27,44.31,44.24,44.26,116000.0,24.0251,24.0468,24.0089,24.0197,116000.0
2010-09-20 15:10:00,44.26,44.35,44.26,44.32,85100.0,24.0197,24.0685,24.0197,24.0523,85100.0
2010-09-20 15:20:00,44.32,44.35,44.25,44.26,112900.0,24.0523,24.0685,24.0143,24.0197,112900.0
2010-09-20 15:30:00,44.26,44.34,44.26,44.34,143300.0,24.0197,24.0631,24.0197,24.0631,143300.0
2010-09-20 15:40:00,44.33,44.37,44.3,44.32,168000.0,24.0577,24.0794,24.0414,24.0523,168000.0
2010-09-20 15:50:00,44.31,44.38,44.3,44.3,320600.0,24.0468,24.0848,24.0414,24.0414,320600.0
2010-09-21 09:30:00,44.33,44.33,44.05,44.22,118200.0,24.0577,24.0577,23.9057,23.998,118200.0
2010-09-21 09:40:00,44.19,44.24,44.12,44.14,63100.0,23.9817,24.0089,23.9437,23.9546,63100.0
2010-09-21 09:50:00,44.14,44.15,44.07,44.12,49400.0,23.9546,23.96,23.9166,23.9437,49400.0
2010-09-21 10:00:00,44.12,44.2,44.1,44.15,93200.0,23.9437,23.9871,23.9329,23.96,93200.0
2010-09-21 10:10:00,44.15,44.21,44.13,44.15,39900.0,23.96,23.9926,23.9492,23.96,39900.0
2010-09-21 10:20:00,44.15,44.24,44.15,44.23,33800.0,23.96,24.0089,23.96,24.0034,33800.0
2010-09-21 10:30:00,44.23,44.24,44.15,44.17,39600.0,24.0034,24.0089,23.96,23.9709,39600.0
2010-09-21 10:40:00,44.18,44.22,44.16,44.21,37200.0,23.9763,23.998,23.9654,23.9926,37200.0
2010-09-21 10:50:00,44.2,44.33,44.2,44.33,28500.0,23.9871,24.0577,23.9871,24.0577,28500.0
2010-09-21 11:00:00,44.33,44.34,44.27,44.28,47800.0,24.0577,24.0631,24.0251,24.0306,47800.0
2010-09-21 11:10:00,44.29,44.3,44.22,44.25,38900.0,24.036,24.0414,23.998,24.0143,38900.0
2010-09-21 11:20:00,44.26,44.29,44.23,44.29,40500.0,24.0197,24.036,24.0034,24.036,40500.0
2010-09-21 11:30:00,44.28,44.3,44.23,44.24,70600.0,24.0306,24.0414,24.0034,24.0089,70600.0
2010-09-21 11:40:00,44.24,44.24,44.19,44.23,52200.0,24.0089,24.0089,23.9817,24.0034,52200.0
2010-09-21 11:50:00,44.22,44.32,44.22,44.31,34100.0,23.998,24.0523,23.998,24.0468,34100.0
2010-09-21 12:00:00,44.31,44.35,44.31,44.34,48400.0,24.0468,24.0685,24.0468,24.0631,48400.0
2010-09-21 12:10:00,44.35,44.35,44.32,44.34,38000.0,24.0685,24.0685,24.0523,24.0631,38000.0
2010-09-21 12:20:00,44.35,44.36,44.3,44.32,38700.0,24.0685,24.074,24.0414,24.0523,38700.0
2010-09-21 12:30:00,44.32,44.36,44.31,44.34,45100.0,24.0523,24.074,24.0468,24.0631,45100.0
2010-09-21 12:40:00,44.34,44.36,44.32,44.32,18900.0,24.0631,24.074,24.0523,24.0523,18900.0
2010-09-21 12:50:00,44.32,44.35,44.3,44.34,25400.0,24.0523,24.0685,24.0414,24.0631,25400.0
2010-09-21 13:00:00,44.34,44.35,44.22,44.26,65500.0,24.0631,24.0685,23.998,24.0197,65500.0
2010-09-21 13:10:00,44.26,44.28,44.2,44.21,69700.0,24.0197,24.0306,23.9871,23.9926,69700.0
2010-09-21 13:20:00,44.21,44.22,44.17,44.2,32400.0,23.9926,23.998,23.9709,23.9871,32400.0
2010-09-21 13:30:00,44.2,44.21,44.17,44.19,18300.0,23.9871,23.9926,23.9709,23.9817,18300.0
2010-09-21 13:40:00,44.2,44.21,44.16,44.18,51500.0,23.9871,23.9926,23.9654,23.9763,51500.0
2010-09-21 13:50:00,44.17,44.18,44.12,44.12,54300.0,23.9709,23.9763,23.9437,23.9437,54300.0
2010-09-21 14:00:00,44.13,44.14,44.09,44.13,115000.0,23.9492,23.9546,23.9274,23.9492,115000.0
2010-09-21 14:10:00,44.13,44.41,44.0,44.37,176400.0,23.9492,24.1011,23.8786,24.0794,176400.0
2010-09-21 14:20:00,44.33,44.4,44.24,44.37,134400.0,24.0577,24.0957,24.0089,24.0794,134400.0
2010-09-21 14:30:00,44.37,44.46,44.32,44.42,203200.0,24.0794,24.1282,24.0523,24.1065,203200.0
2010-09-21 14:40:00,44.44,44.44,44.31,44.4,106100.0,24.1174,24.1174,24.0468,24.0957,106100.0
2010-09-21 14:50:00,44.4,44.41,44.27,44.4,79500.0,24.0957,24.1011,24.0251,24.0957,79500.0
2010-09-21 15:00:00,44.4,44.41,44.35,44.38,86400.0,24.0957,24.1011,24.0685,24.0848,86400.0
2010-09-21 15:10:00,44.39,44.4,44.32,44.38,65700.0,24.0903,24.0957,24.0523,24.0848,65700.0
2010-09-21 15:20:00,44.38,44.41,44.31,44.41,94400.0,24.0848,24.1011,24.0468,24.1011,94400.0
2010-09-21 15:30:00,44.42,44.42,44.1,44.17,285900.0,24.1065,24.1065,23.9329,23.9709,285900.0
2010-09-21 15:40:00,44.19,44.24,44.05,44.07,180800.0,23.9817,24.0089,23.9057,23.9166,180800.0
2010-09-21 15:50:00,44.08,44.15,44.06,44.11,182600.0,23.922,23.96,23.9112,23.9383,182600.0
2010-09-22 09:30:00,44.15,44.47,44.11,44.41,68600.0,23.96,24.1337,23.9383,24.1011,68600.0
2010-09-22 09:40:00,44.42,44.59,44.4,44.59,52300.0,24.1065,24.1988,24.0957,24.1988,52300.0
2010-09-22 09:50:00,44.58,44.67,44.54,44.61,86100.0,24.1934,24.2422,24.1717,24.2096,86100.0
2010-09-22 10:00:00,44.6,44.6,44.5,44.55,78700.0,24.2042,24.2042,24.15,24.1771,78700.0
2010-09-22 10:10:00,44.55,44.57,44.51,44.54,92800.0,24.1771,24.1879,24.1554,24.1717,92800.0
2010-09-22 10:20:00,44.54,44.57,44.45,44.49,83000.0,24.1717,24.1879,24.1228,24.1445,83000.0
2010-09-22 10:30:00,44.49,44.52,44.44,44.46,58100.0,24.1445,24.1608,24.1174,24.1282,58100.0
2010-09-22 10:40:00,44.45,44.47,44.36,44.37,66700.0,24.1228,24.1337,24.074,24.0794,66700.0
2010-09-22 10:50:00,44.37,44.38,44.32,44.36,41100.0,24.0794,24.0848,24.0523,24.074,41100.0
2010-09-22 11:00:00,44.36,44.39,44.31,44.34,61900.0,24.074,24.0903,24.0468,24.0631,61900.0
2010-09-22 11:10:00,44.33,44.33,44.23,44.3,35900.0,24.0577,24.0577,24.0034,24.0414,35900.0
2010-09-22 11:20:00,44.29,44.31,44.22,44.31,40000.0,24.036,24.0468,23.998,24.0468,40000.0
2010-09-22 11:30:00,44.31,44.37,44.26,44.29,53000.0,24.0468,24.0794,24.0197,24.036,53000.0
2010-09-22 11:40:00,44.29,44.38,44.29,44.33,42400.0,24.036,24.0848,24.036,24.0577,42400.0
2010-09-22 11:50:00,44.33,44.35,44.3,44.32,61700.0,24.0577,24.0685,24.0414,24.0523,61700.0
2010-09-22 12:00:00,44.33,44.37,44.3,44.36,53600.0,24.0577,24.0794,24.0414,24.074,53600.0
2010-09-22 12:10:00,44.36,44.38,44.33,44.34,26800.0,24.074,24.0848,24.0577,24.0631,26800.0
2010-09-22 12:20:00,44.34,44.35,44.28,44.3,21500.0,24.0631,24.0685,24.0306,24.0414,21500.0
2010-09-22 12:30:00,44.3,44.33,44.29,44.33,24900.0,24.0414,24.0577,24.036,24.0577,24900.0
2010-09-22 12:40:00,44.33,44.41,44.33,44.39,26000.0,24.0577,24.1011,24.0577,24.0903,26000.0
2010-09-22 12:50:00,44.4,44.42,44.39,44.4,19000.0,24.0957,24.1065,24.0903,24.0957,19000.0
2010-09-22 13:00:00,44.39,44.4,44.37,44.39,95100.0,24.0903,24.0957,24.0794,24.0903,95100.0
2010-09-22 13:10:00,44.39,44.39,44.3,44.35,41700.0,24.0903,24.0903,24.0414,24.0685,41700.0
2010-09-22 13:20:00,44.35,44.4,44.35,44.39,21600.0,24.0685,24.0957,24.0685,24.0903,21600.0
2010-09-22 13:30:00,44.4,44.45,44.4,44.42,74300.0,24.0957,24.1228,24.0957,24.1065,74300.0
2010-09-22 13:40:00,44.42,44.43,44.4,44.42,30100.0,24.1065,24.112,24.0957,24.1065,30100.0
2010-09-22 13:50:00,44.42,44.43,44.39,44.42,17600.0,24.1065,24.112,24.0903,24.1065,17600.0
2010-09-22 14:00:00,44.43,44.43,44.39,44.4,41300.0,24.112,24.112,24.0903,24.0957,41300.0
2010-09-22 14:10:00,44.39,44.42,44.35,44.37,27200.0,24.0903,24.1065,24.0685,24.0794,27200.0
2010-09-22 14:20:00,44.37,44.37,44.34,44.35,41800.0,24.0794,24.0794,24.0631,24.0685,41800.0
2010-09-22 14:30:00,44.36,44.47,44.35,44.45,38300.0,24.074,24.1337,24.0685,24.1228,38300.0
2010-09-22 14:40:00,44.45,44.48,44.41,44.41,31700.0,24.1228,24.1391,24.1011,24.1011,31700.0
2010-09-22 14:50:00,44.42,44.46,44.4,44.46,47900.0,24.1065,24.1282,24.0957,24.1282,47900.0
2010-09-22 15:00:00,44.47,44.48,44.38,44.38,31500.0,24.1337,24.1391,24.0848,24.0848,31500.0
2010-09-22 15:10:00,44.38,44.39,44.29,44.29,58900.0,24.0848,24.0903,24.036,24.036,58900.0
2010-09-22 15:20:00,44.29,44.34,44.27,44.3,45800.0,24.036,24.0631,24.0251,24.0414,45800.0
2010-09-22 15:30:00,44.3,44.42,44.28,44.4,55000.0,24.0414,24.1065,24.0306,24.0957,55000.0
2010-09-22 15:40:00,44.4,44.42,44.25,44.25,127400.0,24.0957,24.1065,24.0143,24.0143,127400.0
2010-09-22 15:50:00,44.25,44.26,44.18,44.24,191200.0,24.0143,24.0197,23.9763,24.0089,191200.0
2010-09-23 09:30:00,44.07,44.07,43.87,43.9,89300.0,23.9166,23.9166,23.8081,23.8243,89300.0
2010-09-23 09:40:00,43.92,43.92,43.78,43.9,78800.0,23.8352,23.8352,23.7592,23.8243,78800.0
2010-09-23 09:50:00,43.9,43.96,43.81,43.82,63700.0,23.8243,23.8569,23.7755,23.7809,63700.0
2010-09-23 10:00:00,43.84,44.05,43.84,44.04,53800.0,23.7918,23.9057,23.7918,23.9003,53800.0
2010-09-23 10:10:00,44.06,44.09,43.98,44.0,58400.0,23.9112,23.9274,23.8678,23.8786,58400.0
2010-09-23 10:20:00,43.98,44.21,43.98,44.21,49700.0,23.8678,23.9926,23.8678,23.9926,49700.0
2010-09-23 10:30:00,44.21,44.25,44.16,44.17,49700.0,23.9926,24.0143,23.9654,23.9709,49700.0
2010-09-23 10:40:00,44.17,44.19,44.03,44.03,133300.0,23.9709,23.9817,23.8949,23.8949,133300.0
2010-09-23 10:50:00,44.03,44.05,43.91,43.92,39500.0,23.8949,23.9057,23.8298,23.8352,39500.0
2010-09-23 11:00:00,43.93,43.96,43.89,43.96,22100.0,23.8406,23.8569,23.8189,23.8569,22100.0
2010-09-23 11:10:00,43.95,43.97,43.91,43.96,62400.0,23.8515,23.8623,23.8298,23.8569,62400.0
2010-09-23 11:20:00,43.96,43.96,43.9,43.92,26400.0,23.8569,23.8569,23.8243,23.8352,26400.0
2010-09-23 11:30:00,43.93,44.01,43.86,43.94,83900.0,23.8406,23.884,23.8026,23.846,83900.0
2010-09-23 11:40:00,43.95,43.95,43.83,43.86,34600.0,23.8515,23.8515,23.7863,23.8026,34600.0
2010-09-23 11:50:00,43.86,43.93,43.84,43.87,17700.0,23.8026,23.8406,23.7918,23.8081,17700.0
2010-09-23 12:00:00,43.87,43.89,43.83,43.88,24100.0,23.8081,23.8189,23.7863,23.8135,24100.0
2010-09-23 12:10:00,43.9,43.92,43.8,43.81,52500.0,23.8243,23.8352,23.7701,23.7755,52500.0
2010-09-23 12:20:00,43.81,43.83,43.8,43.8,61400.0,23.7755,23.7863,23.7701,23.7701,61400.0
2010-09-23 12:30:00,43.81,43.81,43.7,43.71,63300.0,23.7755,23.7755,23.7158,23.7212,63300.0
2010-09-23 12:40:00,43.72,43.73,43.68,43.69,176900.0,23.7266,23.7321,23.7049,23.7104,176900.0
2010-09-23 12:50:00,43.7,43.71,43.67,43.68,46100.0,23.7158,23.7212,23.6995,23.7049,46100.0
2010-09-23 13:00:00,43.68,43.71,43.68,43.69,16900.0,23.7049,23.7212,23.7049,23.7104,16900.0
2010-09-23 13:10:00,43.69,43.7,43.64,43.65,27100.0,23.7104,23.7158,23.6832,23.6887,27100.0
2010-09-23 13:20:00,43.65,43.7,43.65,43.69,21400.0,23.6887,23.7158,23.6887,23.7104,21400.0
2010-09-23 13:30:00,43.7,43.71,43.68,43.68,26500.0,23.7158,23.7212,23.7049,23.7049,26500.0
2010-09-23 13:40:00,43.69,43.72,43.66,43.72,41500.0,23.7104,23.7266,23.6941,23.7266,41500.0
2010-09-23 13:50:00,43.73,43.74,43.66,43.69,60100.0,23.7321,23.7375,23.6941,23.7104,60100.0
2010-09-23 14:00:00,43.7,43.73,43.68,43.69,45900.0,23.7158,23.7321,23.7049,23.7104,45900.0
2010-09-23 14:10:00,43.68,43.71,43.68,43.69,15900.0,23.7049,23.7212,23.7049,23.7104,15900.0
2010-09-23 14:20:00,43.69,43.72,43.66,43.67,40500.0,23.7104,23.7266,23.6941,23.6995,40500.0
2010-09-23 14:30:00,43.67,43.67,43.62,43.62,37600.0,23.6995,23.6995,23.6724,23.6724,37600.0
2010-09-23 14:40:00,43.63,43.65,43.58,43.58,58300.0,23.6778,23.6887,23.6507,23.6507,58300.0
2010-09-23 14:50:00,43.59,43.61,43.5,43.53,77000.0,23.6561,23.667,23.6073,23.6235,77000.0
2010-09-23 15:00:00,43.53,43.57,43.44,43.47,385200.0,23.6235,23.6452,23.5747,23.591,385200.0
2010-09-23 15:10:00,43.46,43.5,43.44,43.5,56300.0,23.5855,23.6073,23.5747,23.6073,56300.0
2010-09-23 15:20:00,43.5,43.55,43.44,43.45,114600.0,23.6073,23.6344,23.5747,23.5801,114600.0
2010-09-23 15:30:00,43.46,43.51,43.44,43.47,83000.0,23.5855,23.6127,23.5747,23.591,83000.0
2010-09-23 15:40:00,43.46,43.47,43.36,43.38,130000.0,23.5855,23.591,23.5313,23.5421,130000.0
2010-09-23 15:50:00,43.39,43.46,43.38,43.45,198300.0,23.5476,23.5855,23.5421,23.5801,198300.0
2010-09-24 09:30:00,43.76,43.9,43.76,43.8,85500.0,23.7484,23.8243,23.7484,23.7701,85500.0
2010-09-24 09:40:00,43.8,43.85,43.73,43.79,103600.0,23.7701,23.7972,23.7321,23.7646,103600.0
2010-09-24 09:50:00,43.79,43.87,43.76,43.79,72200.0,23.7646,23.8081,23.7484,23.7646,72200.0
2010-09-24 10:00:00,43.8,43.94,43.74,43.92,139300.0,23.7701,23.846,23.7375,23.8352,139300.0
2010-09-24 10:10:00,43.93,43.96,43.83,43.87,80100.0,23.8406,23.8569,23.7863,23.8081,80100.0
2010-09-24 10:20:00,43.87,44.0,43.87,43.89,118500.0,23.8081,23.8786,23.8081,23.8189,118500.0
2010-09-24 10:30:00,43.9,43.92,43.86,43.92,57500.0,23.8243,23.8352,23.8026,23.8352,57500.0
2010-09-24 10:40:00,43.92,43.98,43.9,43.92,61900.0,23.8352,23.8678,23.8243,23.8352,61900.0
2010-09-24 10:50:00,43.92,43.94,43.76,43.83,81200.0,23.8352,23.846,23.7484,23.7863,81200.0
2010-09-24 11:00:00,43.83,43.88,43.79,43.83,55000.0,23.7863,23.8135,23.7646,23.7863,55000.0
2010-09-24 11:10:00,43.84,43.95,43.84,43.95,57500.0,23.7918,23.8515,23.7918,23.8515,57500.0
2010-09-24 11:20:00,43.95,44.0,43.92,44.0,55900.0,23.8515,23.8786,23.8352,23.8786,55900.0
2010-09-24 11:30:00,44.0,44.04,43.99,44.04,41200.0,23.8786,23.9003,23.8732,23.9003,41200.0
2010-09-24 11:40:00,44.02,44.05,43.98,44.05,36000.0,23.8895,23.9057,23.8678,23.9057,36000.0
2010-09-24 11:50:00,44.05,44.08,44.0,44.0,64300.0,23.9057,23.922,23.8786,23.8786,64300.0
2010-09-24 12:00:00,44.0,44.06,43.97,44.05,48100.0,23.8786,23.9112,23.8623,23.9057,48100.0
2010-09-24 12:10:00,44.04,44.11,44.04,44.11,39100.0,23.9003,23.9383,23.9003,23.9383,39100.0
2010-09-24 12:20:00,44.1,44.1,44.05,44.08,23800.0,23.9329,23.9329,23.9057,23.922,23800.0
2010-09-24 12:30:00,44.09,44.13,44.07,44.08,26900.0,23.9274,23.9492,23.9166,23.922,26900.0
2010-09-24 12:40:00,44.08,44.13,44.07,44.09,34000.0,23.922,23.9492,23.9166,23.9274,34000.0
2010-09-24 12:50:00,44.09,44.12,44.06,44.09,21300.0,23.9274,23.9437,23.9112,23.9274,21300.0
2010-09-24 13:00:00,44.08,44.12,44.07,44.1,21300.0,23.922,23.9437,23.9166,23.9329,21300.0
2010-09-24 13:10:00,44.1,44.12,44.09,44.11,25600.0,23.9329,23.9437,23.9274,23.9383,25600.0
2010-09-24 13:20:00,44.1,44.13,44.09,44.13,24000.0,23.9329,23.9492,23.9274,23.9492,24000.0
2010-09-24 13:30:00,44.12,44.18,44.1,44.16,37200.0,23.9437,23.9763,23.9329,23.9654,37200.0
2010-09-24 13:40:00,44.15,44.19,44.12,44.13,33600.0,23.96,23.9817,23.9437,23.9492,33600.0
2010-09-24 13:50:00,44.13,44.16,44.11,44.11,17800.0,23.9492,23.9654,23.9383,23.9383,17800.0
2010-09-24 14:00:00,44.11,44.13,44.09,44.09,30500.0,23.9383,23.9492,23.9274,23.9274,30500.0
2010-09-24 14:10:00,44.09,44.13,44.06,44.06,44500.0,23.9274,23.9492,23.9112,23.9112,44500.0
2010-09-24 14:20:00,44.05,44.09,44.03,44.07,37300.0,23.9057,23.9274,23.8949,23.9166,37300.0
2010-09-24 14:30:00,44.07,44.15,44.06,44.14,50200.0,23.9166,23.96,23.9112,23.9546,50200.0
2010-09-24 14:40:00,44.13,44.15,44.12,44.14,32900.0,23.9492,23.96,23.9437,23.9546,32900.0
2010-09-24 14:50:00,44.13,44.16,44.11,44.15,49800.0,23.9492,23.9654,23.9383,23.96,49800.0
2010-09-24 15:00:00,44.15,44.16,44.1,44.14,51400.0,23.96,23.9654,23.9329,23.9546,51400.0
2010-09-24 15:10:00,44.14,44.17,44.11,44.12,49200.0,23.9546,23.9709,23.9383,23.9437,49200.0
2010-09-24 15:20:00,44.12,44.13,44.09,44.11,49800.0,23.9437,23.9492,23.9274,23.9383,49800.0
2010-09-24 15:30:00,44.1,44.19,44.09,44.17,121700.0,23.9329,23.9817,23.9274,23.9709,121700.0
2010-09-24 15:40:00,44.16,44.22,44.13,44.14,135000.0,23.9654,23.998,23.9492,23.9546,135000.0
2010-09-24 15:50:00,44.14,44.21,44.14,44.2,137600.0,23.9546,23.9926,23.9546,23.9871,137600.0
2010-09-27 09:30:00,44.16,44.35,44.13,44.33,69300.0,23.9654,24.0685,23.9492,24.0577,69300.0
2010-09-27 09:40:00,44.33,44.33,44.16,44.21,108600.0,24.0577,24.0577,23.9654,23.9926,108600.0
2010-09-27 09:50:00,44.21,44.28,44.14,44.14,68100.0,23.9926,24.0306,23.9546,23.9546,68100.0
2010-09-27 10:00:00,44.14,44.28,44.1,44.28,70400.0,23.9546,24.0306,23.9329,24.0306,70400.0
2010-09-27 10:10:00,44.29,44.31,44.22,44.24,42500.0,24.036,24.0468,23.998,24.0089,42500.0
2010-09-27 10:20:00,44.24,44.37,44.23,44.37,42300.0,24.0089,24.0794,24.0034,24.0794,42300.0
2010-09-27 10:30:00,44.36,44.37,44.28,44.31,63100.0,24.074,24.0794,24.0306,24.0468,63100.0
2010-09-27 10:40:00,44.31,44.31,44.24,44.27,112600.0,24.0468,24.0468,24.0089,24.0251,112600.0
2010-09-27 10:50:00,44.27,44.3,44.23,44.28,23000.0,24.0251,24.0414,24.0034,24.0306,23000.0
2010-09-27 11:00:00,44.28,44.3,44.2,44.2,26300.0,24.0306,24.0414,23.9871,23.9871,26300.0
2010-09-27 11:10:00,44.2,44.25,44.19,44.19,43500.0,23.9871,24.0143,23.9817,23.9817,43500.0
2010-09-27 11:20:00,44.21,44.25,44.19,44.25,29500.0,23.9926,24.0143,23.9817,24.0143,29500.0
2010-09-27 11:30:00,44.25,44.26,44.19,44.19,48500.0,24.0143,24.0197,23.9817,23.9817,48500.0
2010-09-27 11:40:00,44.19,44.26,44.19,44.23,149300.0,23.9817,24.0197,23.9817,24.0034,149300.0
2010-09-27 11:50:00,44.23,44.27,44.21,44.25,67700.0,24.0034,24.0251,23.9926,24.0143,67700.0
2010-09-27 12:00:00,44.24,44.29,44.24,44.28,30800.0,24.0089,24.036,24.0089,24.0306,30800.0
2010-09-27 12:10:00,44.27,44.3,44.26,44.3,23900.0,24.0251,24.0414,24.0197,24.0414,23900.0
2010-09-27 12:20:00,44.29,44.33,44.26,44.33,23900.0,24.036,24.0577,24.0197,24.0577,23900.0
2010-09-27 12:30:00,44.32,44.33,44.3,44.33,68700.0,24.0523,24.0577,24.0414,24.0577,68700.0
2010-09-27 12:40:00,44.32,44.33,44.27,44.32,28900.0,24.0523,24.0577,24.0251,24.0523,28900.0
2010-09-27 12:50:00,44.31,44.31,44.2,44.26,47600.0,24.0468,24.0468,23.9871,24.0197,47600.0
2010-09-27 13:00:00,44.26,44.33,44.18,44.3,75900.0,24.0197,24.0577,23.9763,24.0414,75900.0
2010-09-27 13:10:00,44.3,44.32,44.28,44.32,26200.0,24.0414,24.0523,24.0306,24.0523,26200.0
2010-09-27 13:20:00,44.31,44.33,44.26,44.33,164500.0,24.0468,24.0577,24.0197,24.0577,164500.0
2010-09-27 13:30:00,44.32,44.33,44.29,44.3,41700.0,24.0523,24.0577,24.036,24.0414,41700.0
2010-09-27 13:40:00,44.3,44.32,44.28,44.29,54400.0,24.0414,24.0523,24.0306,24.036,54400.0
2010-09-27 13:50:00,44.3,44.35,44.29,44.35,24000.0,24.0414,24.0685,24.036,24.0685,24000.0
2010-09-27 14:00:00,44.34,44.36,44.32,44.32,12800.0,24.0631,24.074,24.0523,24.0523,12800.0
2010-09-27 14:10:00,44.32,44.35,44.31,44.33,13600.0,24.0523,24.0685,24.0468,24.0577,13600.0
2010-09-27 14:20:00,44.34,44.36,44.32,44.33,12600.0,24.0631,24.074,24.0523,24.0577,12600.0
2010-09-27 14:30:00,44.34,44.36,44.33,44.36,26300.0,24.0631,24.074,24.0577,24.074,26300.0
2010-09-27 14:40:00,44.36,44.36,44.33,44.34,52500.0,24.074,24.074,24.0577,24.0631,52500.0
2010-09-27 14:50:00,44.34,44.41,44.34,44.39,57600.0,24.0631,24.1011,24.0631,24.0903,57600.0
2010-09-27 15:00:00,44.39,44.44,44.37,44.4,75200.0,24.0903,24.1174,24.0794,24.0957,75200.0
2010-09-27 15:10:00,44.4,44.43,44.37,44.41,192400.0,24.0957,24.112,24.0794,24.1011,192400.0
2010-09-27 15:20:00,44.41,44.45,44.37,44.38,70300.0,24.1011,24.1228,24.0794,24.0848,70300.0
2010-09-27 15:30:00,44.39,44.4,44.33,44.33,77600.0,24.0903,24.0957,24.0577,24.0577,77600.0
2010-09-27 15:40:00,44.34,44.36,44.31,44.35,164000.0,24.0631,24.074,24.0468,24.0685,164000.0
2010-09-27 15:50:00,44.34,44.34,44.23,44.28,233000.0,24.0631,24.0631,24.0034,24.0306,233000.0
2010-09-28 09:30:00,44.42,44.42,44.06,44.2,84700.0,24.1065,24.1065,23.9112,23.9871,84700.0
2010-09-28 09:40:00,44.15,44.23,44.12,44.12,81700.0,23.96,24.0034,23.9437,23.9437,81700.0
2010-09-28 09:50:00,44.12,44.14,44.05,44.08,32900.0,23.9437,23.9546,23.9057,23.922,32900.0
2010-09-28 10:00:00,44.07,44.1,43.9,44.1,77300.0,23.9166,23.9329,23.8243,23.9329,77300.0
2010-09-28 10:10:00,44.09,44.15,44.05,44.11,32200.0,23.9274,23.96,23.9057,23.9383,32200.0
2010-09-28 10:20:00,44.11,44.24,44.07,44.23,36700.0,23.9383,24.0089,23.9166,24.0034,36700.0
2010-09-28 10:30:00,44.24,44.25,44.16,44.21,42100.0,24.0089,24.0143,23.9654,23.9926,42100.0
2010-09-28 10:40:00,44.21,44.29,44.19,44.22,31900.0,23.9926,24.036,23.9817,23.998,31900.0
2010-09-28 10:50:00,44.22,44.27,44.18,44.19,46500.0,23.998,24.0251,23.9763,23.9817,46500.0
2010-09-28 11:00:00,44.19,44.22,44.18,44.19,47000.0,23.9817,23.998,23.9763,23.9817,47000.0
2010-09-28 11:10:00,44.19,44.29,44.19,44.26,56300.0,23.9817,24.036,23.9817,24.0197,56300.0
2010-09-28 11:20:00,44.27,44.36,44.25,44.33,40900.0,24.0251,24.074,24.0143,24.0577,40900.0
2010-09-28 11:30:00,44.34,44.46,44.33,44.45,60700.0,24.0631,24.1282,24.0577,24.1228,60700.0
2010-09-28 11:40:00,44.45,44.49,44.44,44.49,37300.0,24.1228,24.1445,24.1174,24.1445,37300.0
2010-09-28 11:50:00,44.49,44.49,44.43,44.47,45800.0,24.1445,24.1445,24.112,24.1337,45800.0
2010-09-28 12:00:00,44.47,44.5,44.46,44.5,28100.0,24.1337,24.15,24.1282,24.15,28100.0
2010-09-28 12:10:00,44.5,44.53,44.48,44.51,34900.0,24.15,24.1662,24.1391,24.1554,34900.0
2010-09-28 12:20:00,44.52,44.56,44.44,44.44,49400.0,24.1608,24.1825,24.1174,24.1174,49400.0
2010-09-28 12:30:00,44.45,44.48,44.41,44.41,44900.0,24.1228,24.1391,24.1011,24.1011,44900.0
2010-09-28 12:40:00,44.42,44.43,44.4,44.4,12800.0,24.1065,24.112,24.0957,24.0957,12800.0
2010-09-28 12:50:00,44.4,44.41,44.38,44.4,113700.0,24.0957,24.1011,24.0848,24.0957,113700.0
2010-09-28 13:00:00,44.4,44.4,44.24,44.27,49100.0,24.0957,24.0957,24.0089,24.0251,49100.0
2010-09-28 13:10:00,44.27,44.28,44.24,44.25,15900.0,24.0251,24.0306,24.0089,24.0143,15900.0
2010-09-28 13:20:00,44.25,44.29,44.24,44.26,14100.0,24.0143,24.036,24.0089,24.0197,14100.0
2010-09-28 13:30:00,44.27,44.36,44.27,44.34,21400.0,24.0251,24.074,24.0251,24.0631,21400.0
2010-09-28 13:40:00,44.34,44.36,44.32,44.35,17300.0,24.0631,24.074,24.0523,24.0685,17300.0
2010-09-28 13:50:00,44.35,44.42,44.35,44.38,51200.0,24.0685,24.1065,24.0685,24.0848,51200.0
2010-09-28 14:00:00,44.38,44.38,44.3,44.31,34100.0,24.0848,24.0848,24.0414,24.0468,34100.0
2010-09-28 14:10:00,44.32,44.33,44.27,44.28,42500.0,24.0523,24.0577,24.0251,24.0306,42500.0
2010-09-28 14:20:00,44.28,44.28,44.2,44.2,46400.0,24.0306,24.0306,23.9871,23.9871,46400.0
2010-09-28 14:30:00,44.21,44.22,44.11,44.14,75600.0,23.9926,23.998,23.9383,23.9546,75600.0
2010-09-28 14:40:00,44.14,44.15,44.07,44.08,63700.0,23.9546,23.96,23.9166,23.922,63700.0
2010-09-28 14:50:00,44.08,44.08,44.02,44.04,55500.0,23.922,23.922,23.8895,23.9003,55500.0
2010-09-28 15:00:00,44.05,44.1,44.03,44.1,62900.0,23.9057,23.9329,23.8949,23.9329,62900.0
2010-09-28 15:10:00,44.1,44.17,44.1,44.15,68900.0,23.9329,23.9709,23.9329,23.96,68900.0
2010-09-28 15:20:00,44.15,44.15,44.11,44.12,59100.0,23.96,23.96,23.9383,23.9437,59100.0
2010-09-28 15:30:00,44.13,44.18,44.1,44.14,286600.0,23.9492,23.9763,23.9329,23.9546,286600.0
2010-09-28 15:40:00,44.14,44.21,44.08,44.21,218200.0,23.9546,23.9926,23.922,23.9926,218200.0
2010-09-28 15:50:00,44.21,44.29,44.17,44.17,215400.0,23.9926,24.036,23.9709,23.9709,215400.0
2010-09-29 09:30:00,43.93,44.08,43.78,43.8,100700.0,23.8406,23.922,23.7592,23.7701,100700.0
2010-09-29 09:40:00,43.79,43.84,43.76,43.84,115800.0,23.7646,23.7918,23.7484,23.7918,115800.0
2010-09-29 09:50:00,43.85,43.88,43.75,43.8,86700.0,23.7972,23.8135,23.7429,23.7701,86700.0
2010-09-29 10:00:00,43.81,43.94,43.79,43.91,63100.0,23.7755,23.846,23.7646,23.8298,63100.0
2010-09-29 10:10:00,43.9,43.9,43.66,43.71,78700.0,23.8243,23.8243,23.6941,23.7212,78700.0
2010-09-29 10:20:00,43.7,43.73,43.63,43.64,56300.0,23.7158,23.7321,23.6778,23.6832,56300.0
2010-09-29 10:30:00,43.65,43.76,43.62,43.72,55600.0,23.6887,23.7484,23.6724,23.7266,55600.0
2010-09-29 10:40:00,43.71,43.79,43.67,43.78,41600.0,23.7212,23.7646,23.6995,23.7592,41600.0
2010-09-29 10:50:00,43.77,43.79,43.71,43.77,39200.0,23.7538,23.7646,23.7212,23.7538,39200.0
2010-09-29 11:00:00,43.76,43.84,43.74,43.74,84400.0,23.7484,23.7918,23.7375,23.7375,84400.0
2010-09-29 11:10:00,43.74,43.78,43.72,43.76,27400.0,23.7375,23.7592,23.7266,23.7484,27400.0
2010-09-29 11:20:00,43.76,43.81,43.76,43.77,40200.0,23.7484,23.7755,23.7484,23.7538,40200.0
2010-09-29 11:30:00,43.78,43.84,43.73,43.84,51500.0,23.7592,23.7918,23.7321,23.7918,51500.0
2010-09-29 11:40:00,43.84,43.85,43.75,43.75,21900.0,23.7918,23.7972,23.7429,23.7429,21900.0
2010-09-29 11:50:00,43.76,43.78,43.74,43.78,64400.0,23.7484,23.7592,23.7375,23.7592,64400.0
2010-09-29 12:00:00,43.78,43.81,43.77,43.79,37800.0,23.7592,23.7755,23.7538,23.7646,37800.0
2010-09-29 12:10:00,43.78,43.78,43.75,43.76,55500.0,23.7592,23.7592,23.7429,23.7484,55500.0
2010-09-29 12:20:00,43.76,43.77,43.73,43.74,74400.0,23.7484,23.7538,23.7321,23.7375,74400.0
2010-09-29 12:30:00,43.74,43.78,43.69,43.78,65600.0,23.7375,23.7592,23.7104,23.7592,65600.0
2010-09-29 12:40:00,43.79,43.83,43.77,43.8,24100.0,23.7646,23.7863,23.7538,23.7701,24100.0
2010-09-29 12:50:00,43.79,43.91,43.79,43.9,112700.0,23.7646,23.8298,23.7646,23.8243,112700.0
2010-09-29 13:00:00,43.9,43.97,43.89,43.96,68700.0,23.8243,23.8623,23.8189,23.8569,68700.0
2010-09-29 13:10:00,43.95,44.01,43.94,44.01,67000.0,23.8515,23.884,23.846,23.884,67000.0
2010-09-29 13:20:00,43.97,44.03,43.96,44.03,40400.0,23.8623,23.8949,23.8569,23.8949,40400.0
2010-09-29 13:30:00,44.03,44.03,43.99,44.0,37300.0,23.8949,23.8949,23.8732,23.8786,37300.0
2010-09-29 13:40:00,43.99,44.09,43.97,44.06,46000.0,23.8732,23.9274,23.8623,23.9112,46000.0
2010-09-29 13:50:00,44.06,44.1,44.06,44.08,48500.0,23.9112,23.9329,23.9112,23.922,48500.0
2010-09-29 14:00:00,44.07,44.11,44.05,44.05,19600.0,23.9166,23.9383,23.9057,23.9057,19600.0
2010-09-29 14:10:00,44.05,44.1,44.05,44.07,25400.0,23.9057,23.9329,23.9057,23.9166,25400.0
2010-09-29 14:20:00,44.07,44.07,44.04,44.05,49300.0,23.9166,23.9166,23.9003,23.9057,49300.0
2010-09-29 14:30:00,44.05,44.1,44.05,44.08,31400.0,23.9057,23.9329,23.9057,23.922,31400.0
2010-09-29 14:40:00,44.09,44.12,44.07,44.08,36600.0,23.9274,23.9437,23.9166,23.922,36600.0
2010-09-29 14:50:00,44.07,44.1,44.06,44.1,28400.0,23.9166,23.9329,23.9112,23.9329,28400.0
2010-09-29 15:00:00,44.1,44.11,44.0,44.02,82500.0,23.9329,23.9383,23.8786,23.8895,82500.0
2010-09-29 15:10:00,44.02,44.04,43.9,43.94,72800.0,23.8895,23.9003,23.8243,23.846,72800.0
2010-09-29 15:20:00,43.93,43.96,43.91,43.93,36000.0,23.8406,23.8569,23.8298,23.8406,36000.0
2010-09-29 15:30:00,43.92,43.92,43.82,43.9,71200.0,23.8352,23.8352,23.7809,23.8243,71200.0
2010-09-29 15:40:00,43.9,43.91,43.82,43.91,110100.0,23.8243,23.8298,23.7809,23.8298,110100.0
2010-09-29 15:50:00,43.91,43.93,43.88,43.91,181700.0,23.8298,23.8406,23.8135,23.8298,181700.0
2010-09-30 09:30:00,44.01,44.08,43.92,43.99,94500.0,23.884,23.922,23.8352,23.8732,94500.0
2010-09-30 09:40:00,43.99,44.2,43.94,44.09,136400.0,23.8732,23.9871,23.846,23.9274,136400.0
2010-09-30 09:50:00,44.09,44.19,44.03,44.19,76800.0,23.9274,23.9817,23.8949,23.9817,76800.0
2010-09-30 10:00:00,44.19,44.19,44.09,44.11,89500.0,23.9817,23.9817,23.9274,23.9383,89500.0
2010-09-30 10:10:00,44.11,44.12,44.03,44.03,83600.0,23.9383,23.9437,23.8949,23.8949,83600.0
2010-09-30 10:20:00,44.02,44.09,43.99,44.06,58000.0,23.8895,23.9274,23.8732,23.9112,58000.0
2010-09-30 10:30:00,44.06,44.12,44.04,44.05,37900.0,23.9112,23.9437,23.9003,23.9057,37900.0
2010-09-30 10:40:00,44.06,44.13,43.97,44.02,39400.0,23.9112,23.9492,23.8623,23.8895,39400.0
2010-09-30 10:50:00,44.02,44.07,43.97,44.0,25900.0,23.8895,23.9166,23.8623,23.8786,25900.0
2010-09-30 11:00:00,43.99,44.06,43.96,43.96,37300.0,23.8732,23.9112,23.8569,23.8569,37300.0
2010-09-30 11:10:00,43.96,44.02,43.88,43.91,81100.0,23.8569,23.8895,23.8135,23.8298,81100.0
2010-09-30 11:20:00,43.91,43.96,43.79,43.82,135500.0,23.8298,23.8569,23.7646,23.7809,135500.0
2010-09-30 11:30:00,43.83,43.84,43.75,43.82,49500.0,23.7863,23.7918,23.7429,23.7809,49500.0
2010-09-30 11:40:00,43.83,43.84,43.73,43.74,49500.0,23.7863,23.7918,23.7321,23.7375,49500.0
2010-09-30 11:50:00,43.74,43.76,43.69,43.73,106200.0,23.7375,23.7484,23.7104,23.7321,106200.0
2010-09-30 12:00:00,43.73,43.74,43.59,43.67,63000.0,23.7321,23.7375,23.6561,23.6995,63000.0
2010-09-30 12:10:00,43.66,43.74,43.65,43.73,35900.0,23.6941,23.7375,23.6887,23.7321,35900.0
2010-09-30 12:20:00,43.72,43.74,43.69,43.71,30900.0,23.7266,23.7375,23.7104,23.7212,30900.0
2010-09-30 12:30:00,43.7,43.79,43.69,43.78,37900.0,23.7158,23.7646,23.7104,23.7592,37900.0
2010-09-30 12:40:00,43.78,43.82,43.74,43.75,44000.0,23.7592,23.7809,23.7375,23.7429,44000.0
2010-09-30 12:50:00,43.76,43.83,43.76,43.8,42800.0,23.7484,23.7863,23.7484,23.7701,42800.0
2010-09-30 13:00:00,43.8,43.85,43.79,43.84,14000.0,23.7701,23.7972,23.7646,23.7918,14000.0
2010-09-30 13:10:00,43.83,43.84,43.77,43.78,21400.0,23.7863,23.7918,23.7538,23.7592,21400.0
2010-09-30 13:20:00,43.77,43.78,43.73,43.76,29900.0,23.7538,23.7592,23.7321,23.7484,29900.0
2010-09-30 13:30:00,43.77,43.77,43.74,43.75,13300.0,23.7538,23.7538,23.7375,23.7429,13300.0
2010-09-30 13:40:00,43.74,43.74,43.7,43.71,22400.0,23.7375,23.7375,23.7158,23.7212,22400.0
2010-09-30 13:50:00,43.71,43.75,43.7,43.75,29100.0,23.7212,23.7429,23.7158,23.7429,29100.0
2010-09-30 14:00:00,43.75,43.79,43.75,43.79,17900.0,23.7429,23.7646,23.7429,23.7646,17900.0
2010-09-30 14:10:00,43.79,43.79,43.66,43.7,48000.0,23.7646,23.7646,23.6941,23.7158,48000.0
2010-09-30 14:20:00,43.71,43.74,43.68,43.72,42400.0,23.7212,23.7375,23.7049,23.7266,42400.0
2010-09-30 14:30:00,43.72,43.8,43.72,43.76,33100.0,23.7266,23.7701,23.7266,23.7484,33100.0
2010-09-30 14:40:00,43.76,43.82,43.76,43.77,42300.0,23.7484,23.7809,23.7484,23.7538,42300.0
2010-09-30 14:50:00,43.77,43.78,43.72,43.72,42100.0,23.7538,23.7592,23.7266,23.7266,42100.0
2010-09-30 15:00:00,43.73,43.76,43.71,43.75,42400.0,23.7321,23.7484,23.7212,23.7429,42400.0
2010-09-30 15:10:00,43.75,43.77,43.7,43.71,83100.0,23.7429,23.7538,23.7158,23.7212,83100.0
2010-09-30 15:20:00,43.71,43.8,43.71,43.79,68700.0,23.7212,23.7701,23.7212,23.7646,68700.0
2010-09-30 15:30:00,43.8,43.82,43.75,43.77,80600.0,23.7701,23.7809,23.7429,23.7538,80600.0
2010-09-30 15:40:00,43.77,43.81,43.68,43.74,69600.0,23.7538,23.7755,23.7049,23.7375,69600.0
2010-09-30 15:50:00,43.75,43.79,43.67,43.68,167900.0,23.7429,23.7646,23.6995,23.7049,167900.0
2010-10-01 09:30:00,43.94,43.94,43.66,43.68,87000.0,23.846,23.846,23.6941,23.7049,87000.0
2010-10-01 09:40:00,43.69,43.85,43.67,43.76,91600.0,23.7104,23.7972,23.6995,23.7484,91600.0
2010-10-01 09:50:00,43.76,43.8,43.67,43.7,117100.0,23.7484,23.7701,23.6995,23.7158,117100.0
2010-10-01 10:00:00,43.69,43.76,43.56,43.75,176900.0,23.7104,23.7484,23.6398,23.7429,176900.0
2010-10-01 10:10:00,43.74,43.89,43.74,43.87,103100.0,23.7375,23.8189,23.7375,23.8081,103100.0
2010-10-01 10:20:00,43.87,43.88,43.69,43.75,74000.0,23.8081,23.8135,23.7104,23.7429,74000.0
2010-10-01 10:30:00,43.74,43.83,43.69,43.8,80400.0,23.7375,23.7863,23.7104,23.7701,80400.0
2010-10-01 10:40:00,43.8,43.85,43.7,43.83,87400.0,23.7701,23.7972,23.7158,23.7863,87400.0
2010-10-01 10:50:00,43.81,43.84,43.76,43.81,52200.0,23.7755,23.7918,23.7484,23.7755,52200.0
2010-10-01 11:00:00,43.82,43.82,43.73,43.78,63500.0,23.7809,23.7809,23.7321,23.7592,63500.0
2010-10-01 11:10:00,43.77,43.85,43.76,43.79,80400.0,23.7538,23.7972,23.7484,23.7646,80400.0
2010-10-01 11:20:00,43.8,43.94,43.8,43.89,58500.0,23.7701,23.846,23.7701,23.8189,58500.0
2010-10-01 11:30:00,43.88,43.98,43.88,43.96,54500.0,23.8135,23.8678,23.8135,23.8569,54500.0
2010-10-01 11:40:00,43.97,44.05,43.97,44.04,27400.0,23.8623,23.9057,23.8623,23.9003,27400.0
2010-10-01 11:50:00,44.04,44.07,44.01,44.06,47700.0,23.9003,23.9166,23.884,23.9112,47700.0
2010-10-01 12:00:00,44.06,44.09,44.03,44.09,41800.0,23.9112,23.9274,23.8949,23.9274,41800.0
2010-10-01 12:10:00,44.09,44.14,44.06,44.06,47000.0,23.9274,23.9546,23.9112,23.9112,47000.0
2010-10-01 12:20:00,44.06,44.1,43.98,44.01,45600.0,23.9112,23.9329,23.8678,23.884,45600.0
2010-10-01 12:30:00,43.99,44.01,43.98,44.0,27600.0,23.8732,23.884,23.8678,23.8786,27600.0
2010-10-01 12:40:00,43.99,44.0,43.94,43.94,34800.0,23.8732,23.8786,23.846,23.846,34800.0
2010-10-01 12:50:00,43.95,43.97,43.93,43.95,48600.0,23.8515,23.8623,23.8406,23.8515,48600.0
2010-10-01 13:00:00,43.95,43.97,43.93,43.96,23100.0,23.8515,23.8623,23.8406,23.8569,23100.0
2010-10-01 13:10:00,43.96,44.02,43.96,43.99,27900.0,23.8569,23.8895,23.8569,23.8732,27900.0
2010-10-01 13:20:00,43.99,44.01,43.95,43.96,27400.0,23.8732,23.884,23.8515,23.8569,27400.0
2010-10-01 13:30:00,43.95,43.98,43.94,43.94,17500.0,23.8515,23.8678,23.846,23.846,17500.0
2010-10-01 13:40:00,43.94,43.94,43.88,43.88,42400.0,23.846,23.846,23.8135,23.8135,42400.0
2010-10-01 13:50:00,43.89,43.95,43.88,43.89,34300.0,23.8189,23.8515,23.8135,23.8189,34300.0
2010-10-01 14:00:00,43.89,43.96,43.89,43.96,30800.0,23.8189,23.8569,23.8189,23.8569,30800.0
2010-10-01 14:10:00,43.95,43.98,43.95,43.97,27800.0,23.8515,23.8678,23.8515,23.8623,27800.0
2010-10-01 14:20:00,43.96,43.99,43.96,43.98,50100.0,23.8569,23.8732,23.8569,23.8678,50100.0
2010-10-01 14:30:00,43.98,44.03,43.97,44.02,28200.0,23.8678,23.8949,23.8623,23.8895,28200.0
2010-10-01 14:40:00,44.02,44.03,44.0,44.03,26000.0,23.8895,23.8949,23.8786,23.8949,26000.0
2010-10-01 14:50:00,44.03,44.03,43.99,44.01,36400.0,23.8949,23.8949,23.8732,23.884,36400.0
2010-10-01 15:00:00,44.01,44.06,43.98,44.03,209800.0,23.884,23.9112,23.8678,23.8949,209800.0
2010-10-01 15:10:00,44.03,44.06,43.96,44.02,53400.0,23.8949,23.9112,23.8569,23.8895,53400.0
2010-10-01 15:20:00,44.02,44.08,43.99,44.0,77300.0,23.8895,23.922,23.8732,23.8786,77300.0
2010-10-01 15:30:00,44.0,44.03,43.98,44.01,66700.0,23.8786,23.8949,23.8678,23.884,66700.0
2010-10-01 15:40:00,44.01,44.03,43.97,44.02,66200.0,23.884,23.8949,23.8623,23.8895,66200.0
2010-10-01 15:50:00,44.01,44.05,43.97,44.01,270300.0,23.884,23.9057,23.8623,23.884,270300.0
2010-10-04 09:30:00,44.0,44.09,43.93,44.03,81400.0,23.8786,23.9274,23.8406,23.8949,81400.0
2010-10-04 09:40:00,44.04,44.09,43.99,44.01,54900.0,23.9003,23.9274,23.8732,23.884,54900.0
2010-10-04 09:50:00,44.02,44.08,43.99,44.06,78700.0,23.8895,23.922,23.8732,23.9112,78700.0
2010-10-04 10:00:00,44.06,44.17,44.0,44.14,156100.0,23.9112,23.9709,23.8786,23.9546,156100.0
2010-10-04 10:10:00,44.15,44.18,44.07,44.12,57200.0,23.96,23.9763,23.9166,23.9437,57200.0
2010-10-04 10:20:00,44.12,44.12,44.03,44.06,44500.0,23.9437,23.9437,23.8949,23.9112,44500.0
2010-10-04 10:30:00,44.06,44.12,44.04,44.1,38600.0,23.9112,23.9437,23.9003,23.9329,38600.0
2010-10-04 10:40:00,44.09,44.09,43.99,44.0,70800.0,23.9274,23.9274,23.8732,23.8786,70800.0
2010-10-04 10:50:00,44.01,44.1,44.0,44.03,47000.0,23.884,23.9329,23.8786,23.8949,47000.0
2010-10-04 11:00:00,44.03,44.07,44.01,44.02,37600.0,23.8949,23.9166,23.884,23.8895,37600.0
2010-10-04 11:10:00,44.03,44.05,43.97,44.0,42300.0,23.8949,23.9057,23.8623,23.8786,42300.0
2010-10-04 11:20:00,44.0,44.01,43.95,43.96,45900.0,23.8786,23.884,23.8515,23.8569,45900.0
2010-10-04 11:30:00,43.95,43.97,43.94,43.95,39200.0,23.8515,23.8623,23.846,23.8515,39200.0
2010-10-04 11:40:00,43.96,43.97,43.92,43.95,36000.0,23.8569,23.8623,23.8352,23.8515,36000.0
2010-10-04 11:50:00,43.95,43.95,43.76,43.77,42900.0,23.8515,23.8515,23.7484,23.7538,42900.0
2010-10-04 12:00:00,43.76,43.83,43.69,43.75,50200.0,23.7484,23.7863,23.7104,23.7429,50200.0
2010-10-04 12:10:00,43.76,43.78,43.7,43.71,22300.0,23.7484,23.7592,23.7158,23.7212,22300.0
2010-10-04 12:20:00,43.71,43.71,43.65,43.7,25800.0,23.7212,23.7212,23.6887,23.7158,25800.0
2010-10-04 12:30:00,43.71,43.71,43.66,43.68,20800.0,23.7212,23.7212,23.6941,23.7049,20800.0
2010-10-04 12:40:00,43.69,43.73,43.65,43.72,27000.0,23.7104,23.7321,23.6887,23.7266,27000.0
2010-10-04 12:50:00,43.72,43.75,43.71,43.73,12400.0,23.7266,23.7429,23.7212,23.7321,12400.0
2010-10-04 13:00:00,43.74,43.75,43.68,43.75,32400.0,23.7375,23.7429,23.7049,23.7429,32400.0
2010-10-04 13:10:00,43.74,43.75,43.71,43.73,19800.0,23.7375,23.7429,23.7212,23.7321,19800.0
2010-10-04 13:20:00,43.73,43.75,43.67,43.68,24500.0,23.7321,23.7429,23.6995,23.7049,24500.0
2010-10-04 13:30:00,43.68,43.71,43.65,43.69,30400.0,23.7049,23.7212,23.6887,23.7104,30400.0
2010-10-04 13:40:00,43.68,43.76,43.68,43.76,31500.0,23.7049,23.7484,23.7049,23.7484,31500.0
2010-10-04 13:50:00,43.76,43.8,43.76,43.79,14500.0,23.7484,23.7701,23.7484,23.7646,14500.0
2010-10-04 14:00:00,43.78,43.79,43.7,43.72,44000.0,23.7592,23.7646,23.7158,23.7266,44000.0
2010-10-04 14:10:00,43.72,43.76,43.7,43.71,36300.0,23.7266,23.7484,23.7158,23.7212,36300.0
2010-10-04 14:20:00,43.71,43.74,43.68,43.72,40100.0,23.7212,23.7375,23.7049,23.7266,40100.0
2010-10-04 14:30:00,43.71,43.82,43.69,43.82,43500.0,23.7212,23.7809,23.7104,23.7809,43500.0
2010-10-04 14:40:00,43.81,43.82,43.68,43.69,43600.0,23.7755,23.7809,23.7049,23.7104,43600.0
2010-10-04 14:50:00,43.7,43.75,43.68,43.7,39700.0,23.7158,23.7429,23.7049,23.7158,39700.0
2010-10-04 15:00:00,43.7,43.79,43.69,43.76,43700.0,23.7158,23.7646,23.7104,23.7484,43700.0
2010-10-04 15:10:00,43.76,43.8,43.73,43.8,85800.0,23.7484,23.7701,23.7321,23.7701,85800.0
2010-10-04 15:20:00,43.79,43.88,43.78,43.86,72700.0,23.7646,23.8135,23.7592,23.8026,72700.0
2010-10-04 15:30:00,43.86,43.87,43.76,43.79,76600.0,23.8026,23.8081,23.7484,23.7646,76600.0
2010-10-04 15:40:00,43.79,43.85,43.78,43.83,80000.0,23.7646,23.7972,23.7592,23.7863,80000.0
2010-10-04 15:50:00,43.83,43.91,43.82,43.91,162100.0,23.7863,23.8298,23.7809,23.8298,162100.0
2010-10-05 09:30:00,44.15,44.24,44.05,44.15,106800.0,23.96,24.0089,23.9057,23.96,106800.0
2010-10-05 09:40:00,44.15,44.31,44.15,44.29,125000.0,23.96,24.0468,23.96,24.036,125000.0
2010-10-05 09:50:00,44.29,44.5,44.28,44.48,180500.0,24.036,24.15,24.0306,24.1391,180500.0
2010-10-05 10:00:00,44.48,44.48,44.3,44.4,148300.0,24.1391,24.1391,24.0414,24.0957,148300.0
2010-10-05 10:10:00,44.4,44.47,44.4,44.46,118900.0,24.0957,24.1337,24.0957,24.1282,118900.0
2010-10-05 10:20:00,44.46,44.54,44.45,44.54,63100.0,24.1282,24.1717,24.1228,24.1717,63100.0
2010-10-05 10:30:00,44.54,44.59,44.5,44.56,81100.0,24.1717,24.1988,24.15,24.1825,81100.0
2010-10-05 10:40:00,44.56,44.6,44.55,44.58,33700.0,24.1825,24.2042,24.1771,24.1934,33700.0
2010-10-05 10:50:00,44.57,44.63,44.52,44.52,56100.0,24.1879,24.2205,24.1608,24.1608,56100.0
2010-10-05 11:00:00,44.52,44.57,44.52,44.55,54800.0,24.1608,24.1879,24.1608,24.1771,54800.0
2010-10-05 11:10:00,44.55,44.56,44.49,44.49,78500.0,24.1771,24.1825,24.1445,24.1445,78500.0
2010-10-05 11:20:00,44.49,44.52,44.46,44.49,36500.0,24.1445,24.1608,24.1282,24.1445,36500.0
2010-10-05 11:30:00,44.48,44.59,44.46,44.59,58500.0,24.1391,24.1988,24.1282,24.1988,58500.0
2010-10-05 11:40:00,44.58,44.63,44.58,44.6,26100.0,24.1934,24.2205,24.1934,24.2042,26100.0
2010-10-05 11:50:00,44.59,44.61,44.56,44.57,25700.0,24.1988,24.2096,24.1825,24.1879,25700.0
2010-10-05 12:00:00,44.56,44.59,44.54,44.56,21700.0,24.1825,24.1988,24.1717,24.1825,21700.0
2010-10-05 12:10:00,44.56,44.56,44.52,44.52,27100.0,24.1825,24.1825,24.1608,24.1608,27100.0
2010-10-05 12:20:00,44.52,44.52,44.49,44.5,33300.0,24.1608,24.1608,24.1445,24.15,33300.0
2010-10-05 12:30:00,44.5,44.52,44.49,44.5,30900.0,24.15,24.1608,24.1445,24.15,30900.0
2010-10-05 12:40:00,44.5,44.52,44.49,44.52,29000.0,24.15,24.1608,24.1445,24.1608,29000.0
2010-10-05 12:50:00,44.52,44.54,44.49,44.52,45500.0,24.1608,24.1717,24.1445,24.1608,45500.0
2010-10-05 13:00:00,44.51,44.56,44.5,44.53,26600.0,24.1554,24.1825,24.15,24.1662,26600.0
2010-10-05 13:10:00,44.54,44.57,44.53,44.54,22700.0,24.1717,24.1879,24.1662,24.1717,22700.0
2010-10-05 13:20:00,44.54,44.57,44.54,44.57,26500.0,24.1717,24.1879,24.1717,24.1879,26500.0
2010-10-05 13:30:00,44.56,44.57,44.52,44.54,38700.0,24.1825,24.1879,24.1608,24.1717,38700.0
2010-10-05 13:40:00,44.54,44.56,44.53,44.56,38300.0,24.1717,24.1825,24.1662,24.1825,38300.0
2010-10-05 13:50:00,44.56,44.57,44.54,44.55,38900.0,24.1825,24.1879,24.1717,24.1771,38900.0
2010-10-05 14:00:00,44.55,44.56,44.53,44.56,39400.0,24.1771,24.1825,24.1662,24.1825,39400.0
2010-10-05 14:10:00,44.56,44.57,44.52,44.55,39100.0,24.1825,24.1879,24.1608,24.1771,39100.0
2010-10-05 14:20:00,44.55,44.57,44.53,44.56,71800.0,24.1771,24.1879,24.1662,24.1825,71800.0
2010-10-05 14:30:00,44.56,44.62,44.54,44.54,69100.0,24.1825,24.2151,24.1717,24.1717,69100.0
2010-10-05 14:40:00,44.55,44.59,44.54,44.58,24800.0,24.1771,24.1988,24.1717,24.1934,24800.0
2010-10-05 14:50:00,44.58,44.62,44.58,44.61,37500.0,24.1934,24.2151,24.1934,24.2096,37500.0
2010-10-05 15:00:00,44.6,44.62,44.57,44.58,37700.0,24.2042,24.2151,24.1879,24.1934,37700.0
2010-10-05 15:10:00,44.58,44.63,44.57,44.61,47400.0,24.1934,24.2205,24.1879,24.2096,47400.0
2010-10-05 15:20:00,44.6,44.63,44.58,44.61,60400.0,24.2042,24.2205,24.1934,24.2096,60400.0
2010-10-05 15:30:00,44.61,44.62,44.56,44.56,62000.0,24.2096,24.2151,24.1825,24.1825,62000.0
2010-10-05 15:40:00,44.56,44.64,44.55,44.59,134900.0,24.1825,24.2259,24.1771,24.1988,134900.0
2010-10-05 15:50:00,44.6,44.61,44.55,44.58,205700.0,24.2042,24.2096,24.1771,24.1934,205700.0
2010-10-06 09:30:00,44.58,44.69,44.55,44.67,31500.0,24.1934,24.2531,24.1771,24.2422,31500.0
2010-10-06 09:40:00,44.67,44.69,44.57,44.63,102900.0,24.2422,24.2531,24.1879,24.2205,102900.0
2010-10-06 09:50:00,44.63,44.64,44.47,44.49,102200.0,24.2205,24.2259,24.1337,24.1445,102200.0
2010-10-06 10:00:00,44.5,44.55,44.46,44.49,77600.0,24.15,24.1771,24.1282,24.1445,77600.0
2010-10-06 10:10:00,44.49,44.5,44.44,44.49,44000.0,24.1445,24.15,24.1174,24.1445,44000.0
2010-10-06 10:20:00,44.49,44.58,44.48,44.57,72100.0,24.1445,24.1934,24.1391,24.1879,72100.0
2010-10-06 10:30:00,44.57,44.57,44.49,44.5,49200.0,24.1879,24.1879,24.1445,24.15,49200.0
2010-10-06 10:40:00,44.51,44.56,44.5,44.51,40300.0,24.1554,24.1825,24.15,24.1554,40300.0
2010-10-06 10:50:00,44.52,44.55,44.49,44.53,28100.0,24.1608,24.1771,24.1445,24.1662,28100.0
2010-10-06 11:00:00,44.53,44.56,44.5,44.54,40400.0,24.1662,24.1825,24.15,24.1717,40400.0
2010-10-06 11:10:00,44.54,44.54,44.45,44.45,30600.0,24.1717,24.1717,24.1228,24.1228,30600.0
2010-10-06 11:20:00,44.46,44.56,44.45,44.55,99500.0,24.1282,24.1825,24.1228,24.1771,99500.0
2010-10-06 11:30:00,44.55,44.61,44.52,44.59,77900.0,24.1771,24.2096,24.1608,24.1988,77900.0
2010-10-06 11:40:00,44.6,44.6,44.5,44.51,27300.0,24.2042,24.2042,24.15,24.1554,27300.0
2010-10-06 11:50:00,44.52,44.52,44.49,44.5,18300.0,24.1608,24.1608,24.1445,24.15,18300.0
2010-10-06 12:00:00,44.5,44.51,44.47,44.47,28600.0,24.15,24.1554,24.1337,24.1337,28600.0
2010-10-06 12:10:00,44.47,44.47,44.37,44.37,31900.0,24.1337,24.1337,24.0794,24.0794,31900.0
2010-10-06 12:20:00,44.37,44.42,44.31,44.42,56500.0,24.0794,24.1065,24.0468,24.1065,56500.0
2010-10-06 12:30:00,44.42,44.45,44.4,44.44,22500.0,24.1065,24.1228,24.0957,24.1174,22500.0
2010-10-06 12:40:00,44.44,44.53,44.43,44.51,68400.0,24.1174,24.1662,24.112,24.1554,68400.0
2010-10-06 12:50:00,44.5,44.52,44.47,44.47,54900.0,24.15,24.1608,24.1337,24.1337,54900.0
2010-10-06 13:00:00,44.47,44.51,44.46,44.5,29200.0,24.1337,24.1554,24.1282,24.15,29200.0
2010-10-06 13:10:00,44.5,44.51,44.49,44.5,24600.0,24.15,24.1554,24.1445,24.15,24600.0
2010-10-06 13:20:00,44.5,44.54,44.49,44.53,225200.0,24.15,24.1717,24.1445,24.1662,225200.0
2010-10-06 13:30:00,44.53,44.53,44.5,44.52,12900.0,24.1662,24.1662,24.15,24.1608,12900.0
2010-10-06 13:40:00,44.52,44.53,44.51,44.51,15000.0,24.1608,24.1662,24.1554,24.1554,15000.0
2010-10-06 13:50:00,44.51,44.52,44.47,44.48,64900.0,24.1554,24.1608,24.1337,24.1391,64900.0
2010-10-06 14:00:00,44.48,44.5,44.48,44.49,27400.0,24.1391,24.15,24.1391,24.1445,27400.0
2010-10-06 14:10:00,44.48,44.51,44.46,44.48,78800.0,24.1391,24.1554,24.1282,24.1391,78800.0
2010-10-06 14:20:00,44.46,44.48,44.44,44.46,49400.0,24.1282,24.1391,24.1174,24.1282,49400.0
2010-10-06 14:30:00,44.46,44.51,44.46,44.51,33900.0,24.1282,24.1554,24.1282,24.1554,33900.0
2010-10-06 14:40:00,44.51,44.53,44.49,44.53,51000.0,24.1554,24.1662,24.1445,24.1662,51000.0
2010-10-06 14:50:00,44.53,44.56,44.51,44.56,55500.0,24.1662,24.1825,24.1554,24.1825,55500.0
2010-10-06 15:00:00,44.56,44.56,44.51,44.53,68300.0,24.1825,24.1825,24.1554,24.1662,68300.0
2010-10-06 15:10:00,44.53,44.56,44.51,44.54,69400.0,24.1662,24.1825,24.1554,24.1717,69400.0
2010-10-06 15:20:00,44.54,44.55,44.52,44.52,42400.0,24.1717,24.1771,24.1608,24.1608,42400.0
2010-10-06 15:30:00,44.52,44.53,44.45,44.49,98900.0,24.1608,24.1662,24.1228,24.1445,98900.0
2010-10-06 15:40:00,44.49,44.55,44.46,44.52,156700.0,24.1445,24.1771,24.1282,24.1608,156700.0
2010-10-06 15:50:00,44.52,44.52,44.46,44.48,140100.0,24.1608,24.1608,24.1282,24.1391,140100.0
2010-10-07 09:30:00,44.58,44.83,44.58,44.82,53000.0,24.1934,24.329,24.1934,24.3236,53000.0
2010-10-07 09:40:00,44.82,44.86,44.69,44.7,76400.0,24.3236,24.3453,24.2531,24.2585,76400.0
2010-10-07 09:50:00,44.68,44.78,44.63,44.67,31400.0,24.2476,24.3019,24.2205,24.2422,31400.0
2010-10-07 10:00:00,44.67,44.78,44.63,44.75,51200.0,24.2422,24.3019,24.2205,24.2856,51200.0
2010-10-07 10:10:00,44.75,44.75,44.66,44.67,61300.0,24.2856,24.2856,24.2368,24.2422,61300.0
2010-10-07 10:20:00,44.68,44.7,44.6,44.68,32200.0,24.2476,24.2585,24.2042,24.2476,32200.0
2010-10-07 10:30:00,44.69,44.7,44.64,44.64,69700.0,24.2531,24.2585,24.2259,24.2259,69700.0
2010-10-07 10:40:00,44.65,44.65,44.55,44.59,30400.0,24.2314,24.2314,24.1771,24.1988,30400.0
2010-10-07 10:50:00,44.59,44.62,44.58,44.58,24700.0,24.1988,24.2151,24.1934,24.1934,24700.0
2010-10-07 11:00:00,44.58,44.61,44.56,44.58,35000.0,24.1934,24.2096,24.1825,24.1934,35000.0
2010-10-07 11:10:00,44.58,44.6,44.57,44.58,28600.0,24.1934,24.2042,24.1879,24.1934,28600.0
2010-10-07 11:20:00,44.57,44.62,44.57,44.6,54200.0,24.1879,24.2151,24.1879,24.2042,54200.0
2010-10-07 11:30:00,44.59,44.64,44.59,44.59,45700.0,24.1988,24.2259,24.1988,24.1988,45700.0
2010-10-07 11:40:00,44.6,44.6,44.53,44.53,47600.0,24.2042,24.2042,24.1662,24.1662,47600.0
2010-10-07 11:50:00,44.54,44.56,44.51,44.54,21500.0,24.1717,24.1825,24.1554,24.1717,21500.0
2010-10-07 12:00:00,44.53,44.53,44.48,44.51,24800.0,24.1662,24.1662,24.1391,24.1554,24800.0
2010-10-07 12:10:00,44.52,44.53,44.47,44.47,22100.0,24.1608,24.1662,24.1337,24.1337,22100.0
2010-10-07 12:20:00,44.47,44.5,44.45,44.48,74100.0,24.1337,24.15,24.1228,24.1391,74100.0
2010-10-07 12:30:00,44.47,44.48,44.41,44.42,70200.0,24.1337,24.1391,24.1011,24.1065,70200.0
2010-10-07 12:40:00,44.42,44.45,44.38,44.41,49800.0,24.1065,24.1228,24.0848,24.1011,49800.0
2010-10-07 12:50:00,44.41,44.42,44.37,44.37,29700.0,24.1011,24.1065,24.0794,24.0794,29700.0
2010-10-07 13:00:00,44.38,44.39,44.36,44.38,47700.0,24.0848,24.0903,24.074,24.0848,47700.0
2010-10-07 13:10:00,44.39,44.4,44.38,44.39,29400.0,24.0903,24.0957,24.0848,24.0903,29400.0
2010-10-07 13:20:00,44.39,44.4,44.37,44.39,12100.0,24.0903,24.0957,24.0794,24.0903,12100.0
2010-10-07 13:30:00,44.4,44.4,44.36,44.38,20000.0,24.0957,24.0957,24.074,24.0848,20000.0
2010-10-07 13:40:00,44.39,44.41,44.38,44.4,18900.0,24.0903,24.1011,24.0848,24.0957,18900.0
2010-10-07 13:50:00,44.41,44.48,44.4,44.48,50900.0,24.1011,24.1391,24.0957,24.1391,50900.0
2010-10-07 14:00:00,44.48,44.49,44.45,44.47,26000.0,24.1391,24.1445,24.1228,24.1337,26000.0
2010-10-07 14:10:00,44.48,44.5,44.45,44.47,21600.0,24.1391,24.15,24.1228,24.1337,21600.0
2010-10-07 14:20:00,44.48,44.52,44.47,44.48,16200.0,24.1391,24.1608,24.1337,24.1391,16200.0
2010-10-07 14:30:00,44.48,44.49,44.45,44.49,17300.0,24.1391,24.1445,24.1228,24.1445,17300.0
2010-10-07 14:40:00,44.49,44.52,44.49,44.5,18700.0,24.1445,24.1608,24.1445,24.15,18700.0
2010-10-07 14:50:00,44.5,44.55,44.49,44.54,29500.0,24.15,24.1771,24.1445,24.1717,29500.0
2010-10-07 15:00:00,44.54,44.57,44.51,44.55,34000.0,24.1717,24.1879,24.1554,24.1771,34000.0
2010-10-07 15:10:00,44.56,44.57,44.52,44.53,36600.0,24.1825,24.1879,24.1608,24.1662,36600.0
2010-10-07 15:20:00,44.52,44.55,44.5,44.5,20300.0,24.1608,24.1771,24.15,24.15,20300.0
2010-10-07 15:30:00,44.51,44.51,44.48,44.5,58300.0,24.1554,24.1554,24.1391,24.15,58300.0
2010-10-07 15:40:00,44.5,44.52,44.46,44.47,104400.0,24.15,24.1608,24.1282,24.1337,104400.0
2010-10-07 15:50:00,44.48,44.51,44.48,44.49,114000.0,24.1391,24.1554,24.1391,24.1445,114000.0
2010-10-08 09:30:00,44.66,44.69,44.46,44.52,43400.0,24.2368,24.2531,24.1282,24.1608,43400.0
2010-10-08 09:40:00,44.5,44.65,44.49,44.65,56700.0,24.15,24.2314,24.1445,24.2314,56700.0
2010-10-08 09:50:00,44.64,44.71,44.53,44.61,51600.0,24.2259,24.2639,24.1662,24.2096,51600.0
2010-10-08 10:00:00,44.61,44.61,44.42,44.43,42500.0,24.2096,24.2096,24.1065,24.112,42500.0
2010-10-08 10:10:00,44.44,44.48,44.42,44.46,30800.0,24.1174,24.1391,24.1065,24.1282,30800.0
2010-10-08 10:20:00,44.46,44.46,44.38,44.39,32300.0,24.1282,24.1282,24.0848,24.0903,32300.0
2010-10-08 10:30:00,44.38,44.45,44.38,44.42,17900.0,24.0848,24.1228,24.0848,24.1065,17900.0
2010-10-08 10:40:00,44.42,44.43,44.4,44.41,29100.0,24.1065,24.112,24.0957,24.1011,29100.0
2010-10-08 10:50:00,44.41,44.45,44.4,44.45,22100.0,24.1011,24.1228,24.0957,24.1228,22100.0
2010-10-08 11:00:00,44.45,44.48,44.44,44.45,28800.0,24.1228,24.1391,24.1174,24.1228,28800.0
2010-10-08 11:10:00,44.45,44.5,44.44,44.46,25300.0,24.1228,24.15,24.1174,24.1282,25300.0
2010-10-08 11:20:00,44.47,44.54,44.45,44.53,15200.0,24.1337,24.1717,24.1228,24.1662,15200.0
2010-10-08 11:30:00,44.53,44.56,44.48,44.51,31100.0,24.1662,24.1825,24.1391,24.1554,31100.0
2010-10-08 11:40:00,44.51,44.56,44.49,44.56,17600.0,24.1554,24.1825,24.1445,24.1825,17600.0
2010-10-08 11:50:00,44.55,44.6,44.55,44.59,18800.0,24.1771,24.2042,24.1771,24.1988,18800.0
2010-10-08 12:00:00,44.59,44.6,44.55,44.56,24500.0,24.1988,24.2042,24.1771,24.1825,24500.0
2010-10-08 12:10:00,44.56,44.57,44.55,44.56,20500.0,24.1825,24.1879,24.1771,24.1825,20500.0
2010-10-08 12:20:00,44.57,44.59,44.56,44.58,8500.0,24.1879,24.1988,24.1825,24.1934,8500.0
2010-10-08 12:30:00,44.58,44.63,44.58,44.62,19100.0,24.1934,24.2205,24.1934,24.2151,19100.0
2010-10-08 12:40:00,44.63,44.69,44.61,44.67,40200.0,24.2205,24.2531,24.2096,24.2422,40200.0
2010-10-08 12:50:00,44.66,44.7,44.65,44.69,22200.0,24.2368,24.2585,24.2314,24.2531,22200.0
2010-10-08 13:00:00,44.69,44.71,44.69,44.7,11200.0,24.2531,24.2639,24.2531,24.2585,11200.0
2010-10-08 13:10:00,44.7,44.76,44.7,44.76,15400.0,24.2585,24.2911,24.2585,24.2911,15400.0
2010-10-08 13:20:00,44.76,44.76,44.72,44.73,22000.0,24.2911,24.2911,24.2693,24.2748,22000.0
2010-10-08 13:30:00,44.72,44.74,44.71,44.74,8500.0,24.2693,24.2802,24.2639,24.2802,8500.0
2010-10-08 13:40:00,44.73,44.74,44.69,44.7,19200.0,24.2748,24.2802,24.2531,24.2585,19200.0
2010-10-08 13:50:00,44.7,44.72,44.69,44.71,21700.0,24.2585,24.2693,24.2531,24.2639,21700.0
2010-10-08 14:00:00,44.72,44.72,44.66,44.69,19700.0,24.2693,24.2693,24.2368,24.2531,19700.0
2010-10-08 14:10:00,44.69,44.7,44.65,44.66,15400.0,24.2531,24.2585,24.2314,24.2368,15400.0
2010-10-08 14:20:00,44.66,44.72,44.66,44.71,24400.0,24.2368,24.2693,24.2368,24.2639,24400.0
2010-10-08 14:30:00,44.7,44.72,44.69,44.72,17100.0,24.2585,24.2693,24.2531,24.2693,17100.0
2010-10-08 14:40:00,44.72,44.73,44.7,44.7,20500.0,24.2693,24.2748,24.2585,24.2585,20500.0
2010-10-08 14:50:00,44.7,44.7,44.64,44.66,56400.0,24.2585,24.2585,24.2259,24.2368,56400.0
2010-10-08 15:00:00,44.66,44.73,44.66,44.73,28700.0,24.2368,24.2748,24.2368,24.2748,28700.0
2010-10-08 15:10:00,44.73,44.74,44.72,44.73,23100.0,24.2748,24.2802,24.2693,24.2748,23100.0
2010-10-08 15:20:00,44.72,44.73,44.66,44.67,33400.0,24.2693,24.2748,24.2368,24.2422,33400.0
2010-10-08 15:30:00,44.68,44.74,44.67,44.69,73900.0,24.2476,24.2802,24.2422,24.2531,73900.0
2010-10-08 15:40:00,44.69,44.72,44.68,44.69,106400.0,24.2531,24.2693,24.2476,24.2531,106400.0
2010-10-08 15:50:00,44.69,44.72,44.65,44.67,201200.0,24.2531,24.2693,24.2314,24.2422,201200.0
2010-10-11 09:30:00,44.66,44.73,44.63,44.71,28900.0,24.2368,24.2748,24.2205,24.2639,28900.0
2010-10-11 09:40:00,44.7,44.77,44.67,44.74,24700.0,24.2585,24.2965,24.2422,24.2802,24700.0
2010-10-11 09:50:00,44.72,44.78,44.66,44.76,35500.0,24.2693,24.3019,24.2368,24.2911,35500.0
2010-10-11 10:00:00,44.76,44.85,44.74,44.83,36400.0,24.2911,24.3399,24.2802,24.329,36400.0
2010-10-11 10:10:00,44.82,44.84,44.8,44.81,29200.0,24.3236,24.3345,24.3128,24.3182,29200.0
2010-10-11 10:20:00,44.8,44.91,44.8,44.91,35500.0,24.3128,24.3725,24.3128,24.3725,35500.0
2010-10-11 10:30:00,44.9,44.93,44.85,44.88,28900.0,24.367,24.3833,24.3399,24.3562,28900.0
2010-10-11 10:40:00,44.87,44.92,44.87,44.88,68400.0,24.3507,24.3779,24.3507,24.3562,68400.0
2010-10-11 10:50:00,44.88,44.9,44.85,44.86,22300.0,24.3562,24.367,24.3399,24.3453,22300.0
2010-10-11 11:00:00,44.86,44.9,44.86,44.89,20300.0,24.3453,24.367,24.3453,24.3616,20300.0
2010-10-11 11:10:00,44.89,44.9,44.88,44.89,14900.0,24.3616,24.367,24.3562,24.3616,14900.0
2010-10-11 11:20:00,44.89,44.92,44.87,44.9,18000.0,24.3616,24.3779,24.3507,24.367,18000.0
2010-10-11 11:30:00,44.91,44.94,44.9,44.92,28400.0,24.3725,24.3887,24.367,24.3779,28400.0
2010-10-11 11:40:00,44.94,44.95,44.92,44.94,14900.0,24.3887,24.3942,24.3779,24.3887,14900.0
2010-10-11 11:50:00,44.93,44.95,44.92,44.93,10200.0,24.3833,24.3942,24.3779,24.3833,10200.0
2010-10-11 12:00:00,44.93,44.95,44.93,44.94,12900.0,24.3833,24.3942,24.3833,24.3887,12900.0
2010-10-11 12:10:00,44.93,44.94,44.92,44.93,14300.0,24.3833,24.3887,24.3779,24.3833,14300.0
2010-10-11 12:20:00,44.94,44.94,44.89,44.93,16500.0,24.3887,24.3887,24.3616,24.3833,16500.0
2010-10-11 12:30:00,44.93,44.94,44.9,44.93,18700.0,24.3833,24.3887,24.367,24.3833,18700.0
2010-10-11 12:40:00,44.92,44.93,44.91,44.93,10000.0,24.3779,24.3833,24.3725,24.3833,10000.0
2010-10-11 12:50:00,44.92,44.92,44.9,44.9,9800.0,24.3779,24.3779,24.367,24.367,9800.0
2010-10-11 13:00:00,44.91,44.93,44.9,44.92,12800.0,24.3725,24.3833,24.367,24.3779,12800.0
2010-10-11 13:10:00,44.93,44.94,44.92,44.94,9700.0,24.3833,24.3887,24.3779,24.3887,9700.0
2010-10-11 13:20:00,44.94,44.94,44.93,44.94,12400.0,24.3887,24.3887,24.3833,24.3887,12400.0
2010-10-11 13:30:00,44.93,44.94,44.9,44.92,125900.0,24.3833,24.3887,24.367,24.3779,125900.0
2010-10-11 13:40:00,44.92,44.93,44.9,44.9,16900.0,24.3779,24.3833,24.367,24.367,16900.0
2010-10-11 13:50:00,44.9,44.91,44.89,44.89,8700.0,24.367,24.3725,24.3616,24.3616,8700.0
2010-10-11 14:00:00,44.89,44.91,44.82,44.83,45300.0,24.3616,24.3725,24.3236,24.329,45300.0
2010-10-11 14:10:00,44.83,44.83,44.81,44.82,11300.0,24.329,24.329,24.3182,24.3236,11300.0
2010-10-11 14:20:00,44.82,44.83,44.79,44.79,22000.0,24.3236,24.329,24.3073,24.3073,22000.0
2010-10-11 14:30:00,44.8,44.8,44.78,44.79,14000.0,24.3128,24.3128,24.3019,24.3073,14000.0
2010-10-11 14:40:00,44.78,44.79,44.74,44.74,40500.0,24.3019,24.3073,24.2802,24.2802,40500.0
2010-10-11 14:50:00,44.74,44.76,44.73,44.76,47300.0,24.2802,24.2911,24.2748,24.2911,47300.0
2010-10-11 15:00:00,44.76,44.76,44.74,44.75,18900.0,24.2911,24.2911,24.2802,24.2856,18900.0
2010-10-11 15:10:00,44.75,44.75,44.69,44.7,27300.0,24.2856,24.2856,24.2531,24.2585,27300.0
2010-10-11 15:20:00,44.7,44.7,44.67,44.68,26600.0,24.2585,24.2585,24.2422,24.2476,26600.0
2010-10-11 15:30:00,44.68,44.68,44.61,44.61,50500.0,24.2476,24.2476,24.2096,24.2096,50500.0
2010-10-11 15:40:00,44.62,44.65,44.59,44.65,56500.0,24.2151,24.2314,24.1988,24.2314,56500.0
2010-10-11 15:50:00,44.65,44.72,44.64,44.72,132100.0,24.2314,24.2693,24.2259,24.2693,132100.0
2010-10-12 09:30:00,44.66,44.68,44.45,44.52,40100.0,24.2368,24.2476,24.1228,24.1608,40100.0
2010-10-12 09:40:00,44.52,44.53,44.43,44.48,41300.0,24.1608,24.1662,24.112,24.1391,41300.0
2010-10-12 09:50:00,44.47,44.53,44.42,44.43,28000.0,24.1337,24.1662,24.1065,24.112,28000.0
2010-10-12 10:00:00,44.43,44.43,44.25,44.25,43900.0,24.112,24.112,24.0143,24.0143,43900.0
2010-10-12 10:10:00,44.25,44.29,44.21,44.24,41200.0,24.0143,24.036,23.9926,24.0089,41200.0
2010-10-12 10:20:00,44.25,44.26,44.21,44.24,32000.0,24.0143,24.0197,23.9926,24.0089,32000.0
2010-10-12 10:30:00,44.25,44.28,44.25,44.27,31100.0,24.0143,24.0306,24.0143,24.0251,31100.0
2010-10-12 10:40:00,44.27,44.35,44.27,44.32,57100.0,24.0251,24.0685,24.0251,24.0523,57100.0
2010-10-12 10:50:00,44.32,44.37,44.28,44.28,47800.0,24.0523,24.0794,24.0306,24.0306,47800.0
2010-10-12 11:00:00,44.28,44.31,44.27,44.27,27200.0,24.0306,24.0468,24.0251,24.0251,27200.0
2010-10-12 11:10:00,44.27,44.31,44.26,44.3,32700.0,24.0251,24.0468,24.0197,24.0414,32700.0
2010-10-12 11:20:00,44.3,44.36,44.3,44.36,27900.0,24.0414,24.074,24.0414,24.074,27900.0
2010-10-12 11:30:00,44.36,44.39,44.34,44.35,28100.0,24.074,24.0903,24.0631,24.0685,28100.0
2010-10-12 11:40:00,44.35,44.36,44.29,44.29,26300.0,24.0685,24.074,24.036,24.036,26300.0
2010-10-12 11:50:00,44.29,44.29,44.25,44.27,30400.0,24.036,24.036,24.0143,24.0251,30400.0
2010-10-12 12:00:00,44.27,44.34,44.27,44.29,33400.0,24.0251,24.0631,24.0251,24.036,33400.0
2010-10-12 12:10:00,44.29,44.29,44.24,44.29,26900.0,24.036,24.036,24.0089,24.036,26900.0
2010-10-12 12:20:00,44.29,44.31,44.24,44.25,30700.0,24.036,24.0468,24.0089,24.0143,30700.0
2010-10-12 12:30:00,44.25,44.26,44.22,44.23,20800.0,24.0143,24.0197,23.998,24.0034,20800.0
2010-10-12 12:40:00,44.22,44.25,44.22,44.24,18100.0,23.998,24.0143,23.998,24.0089,18100.0
2010-10-12 12:50:00,44.24,44.24,44.2,44.22,19000.0,24.0089,24.0089,23.9871,23.998,19000.0
2010-10-12 13:00:00,44.22,44.26,44.22,44.26,10200.0,23.998,24.0197,23.998,24.0197,10200.0
2010-10-12 13:10:00,44.26,44.26,44.21,44.24,20200.0,24.0197,24.0197,23.9926,24.0089,20200.0
2010-10-12 13:20:00,44.24,44.26,44.22,44.23,18200.0,24.0089,24.0197,23.998,24.0034,18200.0
2010-10-12 13:30:00,44.24,44.25,44.23,44.23,9800.0,24.0089,24.0143,24.0034,24.0034,9800.0
2010-10-12 13:40:00,44.23,44.24,44.23,44.24,14500.0,24.0034,24.0089,24.0034,24.0089,14500.0
2010-10-12 13:50:00,44.24,44.25,44.2,44.22,17100.0,24.0089,24.0143,23.9871,23.998,17100.0
2010-10-12 14:00:00,44.23,44.26,44.17,44.24,108400.0,24.0034,24.0197,23.9709,24.0089,108400.0
2010-10-12 14:10:00,44.24,44.31,44.24,44.28,79900.0,24.0089,24.0468,24.0089,24.0306,79900.0
2010-10-12 14:20:00,44.28,44.29,44.21,44.26,39700.0,24.0306,24.036,23.9926,24.0197,39700.0
2010-10-12 14:30:00,44.26,44.28,44.2,44.24,41700.0,24.0197,24.0306,23.9871,24.0089,41700.0
2010-10-12 14:40:00,44.25,44.32,44.24,44.29,42300.0,24.0143,24.0523,24.0089,24.036,42300.0
2010-10-12 14:50:00,44.29,44.32,44.28,44.29,39200.0,24.036,24.0523,24.0306,24.036,39200.0
2010-10-12 15:00:00,44.29,44.29,44.23,44.26,66100.0,24.036,24.036,24.0034,24.0197,66100.0
2010-10-12 15:10:00,44.27,44.32,44.26,44.3,67600.0,24.0251,24.0523,24.0197,24.0414,67600.0
2010-10-12 15:20:00,44.29,44.46,44.28,44.45,128600.0,24.036,24.1282,24.0306,24.1228,128600.0
2010-10-12 15:30:00,44.45,44.45,44.38,44.4,58300.0,24.1228,24.1228,24.0848,24.0957,58300.0
2010-10-12 15:40:00,44.39,44.42,44.37,44.4,92100.0,24.0903,24.1065,24.0794,24.0957,92100.0
2010-10-12 15:50:00,44.41,44.41,44.31,44.31,168100.0,24.1011,24.1011,24.0468,24.0468,168100.0
2010-10-13 09:30:00,44.51,44.56,44.34,44.39,50700.0,24.1554,24.1825,24.0631,24.0903,50700.0
2010-10-13 09:40:00,44.39,44.51,44.35,44.51,52200.0,24.0903,24.1554,24.0685,24.1554,52200.0
2010-10-13 09:50:00,44.51,44.54,44.44,44.49,59900.0,24.1554,24.1717,24.1174,24.1445,59900.0
2010-10-13 10:00:00,44.5,44.54,44.44,44.47,49400.0,24.15,24.1717,24.1174,24.1337,49400.0
2010-10-13 10:10:00,44.46,44.54,44.44,44.48,97600.0,24.1282,24.1717,24.1174,24.1391,97600.0
2010-10-13 10:20:00,44.48,44.54,44.44,44.49,43900.0,24.1391,24.1717,24.1174,24.1445,43900.0
2010-10-13 10:30:00,44.5,44.57,44.5,44.54,53600.0,24.15,24.1879,24.15,24.1717,53600.0
2010-10-13 10:40:00,44.54,44.57,44.49,44.5,31700.0,24.1717,24.1879,24.1445,24.15,31700.0
2010-10-13 10:50:00,44.49,44.54,44.49,44.53,31000.0,24.1445,24.1717,24.1445,24.1662,31000.0
2010-10-13 11:00:00,44.54,44.6,44.49,44.56,39200.0,24.1717,24.2042,24.1445,24.1825,39200.0
2010-10-13 11:10:00,44.56,44.6,44.56,44.58,65500.0,24.1825,24.2042,24.1825,24.1934,65500.0
2010-10-13 11:20:00,44.59,44.6,44.53,44.55,32200.0,24.1988,24.2042,24.1662,24.1771,32200.0
2010-10-13 11:30:00,44.55,44.56,44.51,44.51,44500.0,24.1771,24.1825,24.1554,24.1554,44500.0
2010-10-13 11:40:00,44.51,44.58,44.49,44.58,24400.0,24.1554,24.1934,24.1445,24.1934,24400.0
2010-10-13 11:50:00,44.57,44.57,44.54,44.54,12800.0,24.1879,24.1879,24.1717,24.1717,12800.0
2010-10-13 12:00:00,44.55,44.6,44.54,44.59,27400.0,24.1771,24.2042,24.1717,24.1988,27400.0
2010-10-13 12:10:00,44.59,44.63,44.59,44.62,56700.0,24.1988,24.2205,24.1988,24.2151,56700.0
2010-10-13 12:20:00,44.62,44.62,44.59,44.59,26300.0,24.2151,24.2151,24.1988,24.1988,26300.0
2010-10-13 12:30:00,44.6,44.63,44.58,44.6,40100.0,24.2042,24.2205,24.1934,24.2042,40100.0
2010-10-13 12:40:00,44.61,44.63,44.59,44.62,21900.0,24.2096,24.2205,24.1988,24.2151,21900.0
2010-10-13 12:50:00,44.62,44.63,44.6,44.63,19000.0,24.2151,24.2205,24.2042,24.2205,19000.0
2010-10-13 13:00:00,44.62,44.64,44.6,44.6,43100.0,24.2151,24.2259,24.2042,24.2042,43100.0
2010-10-13 13:10:00,44.61,44.63,44.59,44.6,71600.0,24.2096,24.2205,24.1988,24.2042,71600.0
2010-10-13 13:20:00,44.6,44.61,44.55,44.56,50000.0,24.2042,24.2096,24.1771,24.1825,50000.0
2010-10-13 13:30:00,44.57,44.59,44.54,44.54,61400.0,24.1879,24.1988,24.1717,24.1717,61400.0
2010-10-13 13:40:00,44.55,44.61,44.54,44.58,80800.0,24.1771,24.2096,24.1717,24.1934,80800.0
2010-10-13 13:50:00,44.59,44.62,44.58,44.61,26100.0,24.1988,24.2151,24.1934,24.2096,26100.0
2010-10-13 14:00:00,44.6,44.66,44.6,44.6,77900.0,24.2042,24.2368,24.2042,24.2042,77900.0
2010-10-13 14:10:00,44.59,44.65,44.59,44.62,44100.0,24.1988,24.2314,24.1988,24.2151,44100.0
2010-10-13 14:20:00,44.62,44.63,44.56,44.59,48100.0,24.2151,24.2205,24.1825,24.1988,48100.0
2010-10-13 14:30:00,44.59,44.62,44.57,44.59,73800.0,24.1988,24.2151,24.1879,24.1988,73800.0
2010-10-13 14:40:00,44.58,44.63,44.58,44.59,47700.0,24.1934,24.2205,24.1934,24.1988,47700.0
2010-10-13 14:50:00,44.6,44.61,44.58,44.6,44900.0,24.2042,24.2096,24.1934,24.2042,44900.0
2010-10-13 15:00:00,44.61,44.61,44.55,44.56,74800.0,24.2096,24.2096,24.1771,24.1825,74800.0
2010-10-13 15:10:00,44.56,44.58,44.54,44.57,82000.0,24.1825,24.1934,24.1717,24.1879,82000.0
2010-10-13 15:20:00,44.58,44.63,44.56,44.56,59200.0,24.1934,24.2205,24.1825,24.1825,59200.0
2010-10-13 15:30:00,44.57,44.63,44.55,44.61,65100.0,24.1879,24.2205,24.1771,24.2096,65100.0
2010-10-13 15:40:00,44.6,44.63,44.58,44.59,109800.0,24.2042,24.2205,24.1934,24.1988,109800.0
2010-10-13 15:50:00,44.6,44.63,44.55,44.55,177900.0,24.2042,24.2205,24.1771,24.1771,177900.0
2010-10-14 09:30:00,44.55,44.78,44.53,44.69,82300.0,24.1771,24.3019,24.1662,24.2531,82300.0
2010-10-14 09:40:00,44.67,44.8,44.67,44.68,59000.0,24.2422,24.3128,24.2422,24.2476,59000.0
2010-10-14 09:50:00,44.68,44.7,44.53,44.55,56500.0,24.2476,24.2585,24.1662,24.1771,56500.0
2010-10-14 10:00:00,44.55,44.67,44.54,44.63,45100.0,24.1771,24.2422,24.1717,24.2205,45100.0
2010-10-14 10:10:00,44.63,44.64,44.54,44.62,34000.0,24.2205,24.2259,24.1717,24.2151,34000.0
2010-10-14 10:20:00,44.63,44.72,44.62,44.72,27000.0,24.2205,24.2693,24.2151,24.2693,27000.0
2010-10-14 10:30:00,44.72,44.75,44.7,44.72,29300.0,24.2693,24.2856,24.2585,24.2693,29300.0
2010-10-14 10:40:00,44.72,44.75,44.7,44.73,17800.0,24.2693,24.2856,24.2585,24.2748,17800.0
2010-10-14 10:50:00,44.73,44.78,44.69,44.74,35700.0,24.2748,24.3019,24.2531,24.2802,35700.0
2010-10-14 11:00:00,44.74,44.75,44.7,44.74,22200.0,24.2802,24.2856,24.2585,24.2802,22200.0
2010-10-14 11:10:00,44.73,44.74,44.7,44.72,24700.0,24.2748,24.2802,24.2585,24.2693,24700.0
2010-10-14 11:20:00,44.73,44.73,44.66,44.7,41200.0,24.2748,24.2748,24.2368,24.2585,41200.0
2010-10-14 11:30:00,44.7,44.71,44.62,44.62,45500.0,24.2585,24.2639,24.2151,24.2151,45500.0
2010-10-14 11:40:00,44.63,44.65,44.51,44.51,34400.0,24.2205,24.2314,24.1554,24.1554,34400.0
2010-10-14 11:50:00,44.51,44.61,44.51,44.6,35700.0,24.1554,24.2096,24.1554,24.2042,35700.0
2010-10-14 12:00:00,44.6,44.66,44.6,44.66,28600.0,24.2042,24.2368,24.2042,24.2368,28600.0
2010-10-14 12:10:00,44.66,44.66,44.57,44.57,35300.0,24.2368,24.2368,24.1879,24.1879,35300.0
2010-10-14 12:20:00,44.58,44.61,44.56,44.6,46400.0,24.1934,24.2096,24.1825,24.2042,46400.0
2010-10-14 12:30:00,44.6,44.61,44.56,44.57,30200.0,24.2042,24.2096,24.1825,24.1879,30200.0
2010-10-14 12:40:00,44.58,44.58,44.53,44.53,14100.0,24.1934,24.1934,24.1662,24.1662,14100.0
2010-10-14 12:50:00,44.53,44.55,44.52,44.52,20500.0,24.1662,24.1771,24.1608,24.1608,20500.0
2010-10-14 13:00:00,44.52,44.53,44.43,44.48,52200.0,24.1608,24.1662,24.112,24.1391,52200.0
2010-10-14 13:10:00,44.49,44.51,44.45,44.47,23300.0,24.1445,24.1554,24.1228,24.1337,23300.0
2010-10-14 13:20:00,44.46,44.5,44.45,44.5,19300.0,24.1282,24.15,24.1228,24.15,19300.0
2010-10-14 13:30:00,44.5,44.53,44.48,44.52,18300.0,24.15,24.1662,24.1391,24.1608,18300.0
2010-10-14 13:40:00,44.53,44.53,44.48,44.5,25800.0,24.1662,24.1662,24.1391,24.15,25800.0
2010-10-14 13:50:00,44.49,44.56,44.48,44.54,20500.0,24.1445,24.1825,24.1391,24.1717,20500.0
2010-10-14 14:00:00,44.54,44.55,44.49,44.5,21100.0,24.1717,24.1771,24.1445,24.15,21100.0
2010-10-14 14:10:00,44.5,44.52,44.47,44.51,29700.0,24.15,24.1608,24.1337,24.1554,29700.0
2010-10-14 14:20:00,44.5,44.51,44.46,44.46,24300.0,24.15,24.1554,24.1282,24.1282,24300.0
2010-10-14 14:30:00,44.47,44.48,44.42,44.46,32400.0,24.1337,24.1391,24.1065,24.1282,32400.0
2010-10-14 14:40:00,44.46,44.47,44.39,44.42,34500.0,24.1282,24.1337,24.0903,24.1065,34500.0
2010-10-14 14:50:00,44.43,44.46,44.38,44.39,27500.0,24.112,24.1282,24.0848,24.0903,27500.0
2010-10-14 15:00:00,44.39,44.46,44.36,44.46,40900.0,24.0903,24.1282,24.074,24.1282,40900.0
2010-10-14 15:10:00,44.46,44.5,44.45,44.48,37600.0,24.1282,24.15,24.1228,24.1391,37600.0
2010-10-14 15:20:00,44.48,44.51,44.46,44.46,75100.0,24.1391,24.1554,24.1282,24.1282,75100.0
2010-10-14 15:30:00,44.46,44.51,44.43,44.48,80600.0,24.1282,24.1554,24.112,24.1391,80600.0
2010-10-14 15:40:00,44.48,44.55,44.47,44.54,118900.0,24.1391,24.1771,24.1337,24.1717,118900.0
2010-10-14 15:50:00,44.54,44.63,44.53,44.62,186200.0,24.1717,24.2205,24.1662,24.2151,186200.0
2010-10-15 09:30:00,44.84,44.99,44.79,44.82,371600.0,24.3345,24.4159,24.3073,24.3236,371600.0
2010-10-15 09:40:00,44.82,44.86,44.77,44.78,49200.0,24.3236,24.3453,24.2965,24.3019,49200.0
2010-10-15 09:50:00,44.77,44.87,44.74,44.75,70300.0,24.2965,24.3507,24.2802,24.2856,70300.0
2010-10-15 10:00:00,44.77,44.86,44.66,44.69,84200.0,24.2965,24.3453,24.2368,24.2531,84200.0
2010-10-15 10:10:00,44.69,44.71,44.55,44.57,50400.0,24.2531,24.2639,24.1771,24.1879,50400.0
2010-10-15 10:20:00,44.56,44.61,44.44,44.54,88500.0,24.1825,24.2096,24.1174,24.1717,88500.0
2010-10-15 10:30:00,44.54,44.61,44.5,44.55,104600.0,24.1717,24.2096,24.15,24.1771,104600.0
2010-10-15 10:40:00,44.55,44.62,44.5,44.54,93900.0,24.1771,24.2151,24.15,24.1717,93900.0
2010-10-15 10:50:00,44.53,44.6,44.5,44.52,36400.0,24.1662,24.2042,24.15,24.1608,36400.0
2010-10-15 11:00:00,44.53,44.61,44.53,44.59,45400.0,24.1662,24.2096,24.1662,24.1988,45400.0
2010-10-15 11:10:00,44.59,44.59,44.48,44.49,60000.0,24.1988,24.1988,24.1391,24.1445,60000.0
2010-10-15 11:20:00,44.48,44.58,44.48,44.56,30200.0,24.1391,24.1934,24.1391,24.1825,30200.0
2010-10-15 11:30:00,44.56,44.6,44.54,44.57,45200.0,24.1825,24.2042,24.1717,24.1879,45200.0
2010-10-15 11:40:00,44.57,44.58,44.48,44.49,80700.0,24.1879,24.1934,24.1391,24.1445,80700.0
2010-10-15 11:50:00,44.49,44.5,44.32,44.35,92400.0,24.1445,24.15,24.0523,24.0685,92400.0
2010-10-15 12:00:00,44.35,44.42,44.32,44.34,86400.0,24.0685,24.1065,24.0523,24.0631,86400.0
2010-10-15 12:10:00,44.34,44.47,44.34,44.46,23800.0,24.0631,24.1337,24.0631,24.1282,23800.0
2010-10-15 12:20:00,44.47,44.58,44.47,44.56,46200.0,24.1337,24.1934,24.1337,24.1825,46200.0
2010-10-15 12:30:00,44.56,44.6,44.55,44.6,50100.0,24.1825,24.2042,24.1771,24.2042,50100.0
2010-10-15 12:40:00,44.6,44.62,44.58,44.6,30700.0,24.2042,24.2151,24.1934,24.2042,30700.0
2010-10-15 12:50:00,44.6,44.61,44.56,44.57,26700.0,24.2042,24.2096,24.1825,24.1879,26700.0
2010-10-15 13:00:00,44.58,44.61,44.56,44.59,39300.0,24.1934,24.2096,24.1825,24.1988,39300.0
2010-10-15 13:10:00,44.6,44.6,44.54,44.55,15800.0,24.2042,24.2042,24.1717,24.1771,15800.0
2010-10-15 13:20:00,44.55,44.59,44.53,44.56,38900.0,24.1771,24.1988,24.1662,24.1825,38900.0
2010-10-15 13:30:00,44.56,44.6,44.56,44.56,51800.0,24.1825,24.2042,24.1825,24.1825,51800.0
2010-10-15 13:40:00,44.55,44.55,44.42,44.47,32300.0,24.1771,24.1771,24.1065,24.1337,32300.0
2010-10-15 13:50:00,44.48,44.54,44.45,44.47,47500.0,24.1391,24.1717,24.1228,24.1337,47500.0
2010-10-15 14:00:00,44.47,44.51,44.42,44.47,45100.0,24.1337,24.1554,24.1065,24.1337,45100.0
2010-10-15 14:10:00,44.48,44.55,44.45,44.51,39200.0,24.1391,24.1771,24.1228,24.1554,39200.0
2010-10-15 14:20:00,44.51,44.56,44.47,44.56,31000.0,24.1554,24.1825,24.1337,24.1825,31000.0
2010-10-15 14:30:00,44.56,44.62,44.56,44.6,78600.0,24.1825,24.2151,24.1825,24.2042,78600.0
2010-10-15 14:40:00,44.61,44.62,44.53,44.59,55600.0,24.2096,24.2151,24.1662,24.1988,55600.0
2010-10-15 14:50:00,44.58,44.6,44.54,44.59,42300.0,24.1934,24.2042,24.1717,24.1988,42300.0
2010-10-15 15:00:00,44.59,44.6,44.54,44.59,75500.0,24.1988,24.2042,24.1717,24.1988,75500.0
2010-10-15 15:10:00,44.58,44.6,44.53,44.56,106300.0,24.1934,24.2042,24.1662,24.1825,106300.0
2010-10-15 15:20:00,44.56,44.6,44.55,44.56,57700.0,24.1825,24.2042,24.1771,24.1825,57700.0
2010-10-15 15:30:00,44.55,44.57,44.52,44.57,92700.0,24.1771,24.1879,24.1608,24.1879,92700.0
2010-10-15 15:40:00,44.56,44.6,44.54,44.6,92800.0,24.1825,24.2042,24.1717,24.2042,92800.0
2010-10-15 15:50:00,44.6,44.6,44.49,44.55,437300.0,24.2042,24.2042,24.1445,24.1771,437300.0
2010-10-18 09:30:00,44.57,44.79,44.57,44.77,72900.0,24.1879,24.3073,24.1879,24.2965,72900.0
2010-10-18 09:40:00,44.76,44.91,44.75,44.91,80600.0,24.2911,24.3725,24.2856,24.3725,80600.0
2010-10-18 09:50:00,44.9,44.96,44.89,44.94,75000.0,24.367,24.3996,24.3616,24.3887,75000.0
2010-10-18 10:00:00,44.94,44.98,44.93,44.97,107900.0,24.3887,24.4104,24.3833,24.405,107900.0
2010-10-18 10:10:00,44.96,45.0,44.96,44.98,244900.0,24.3996,24.4213,24.3996,24.4104,244900.0
2010-10-18 10:20:00,44.99,45.12,44.99,45.06,260800.0,24.4159,24.4864,24.4159,24.4539,260800.0
2010-10-18 10:30:00,45.05,45.08,45.0,45.06,81000.0,24.4484,24.4647,24.4213,24.4539,81000.0
2010-10-18 10:40:00,45.06,45.06,44.94,44.97,73500.0,24.4539,24.4539,24.3887,24.405,73500.0
2010-10-18 10:50:00,44.97,45.04,44.92,44.93,97600.0,24.405,24.443,24.3779,24.3833,97600.0
2010-10-18 11:00:00,44.94,44.94,44.75,44.78,104100.0,24.3887,24.3887,24.2856,24.3019,104100.0
2010-10-18 11:10:00,44.78,44.78,44.72,44.76,83200.0,24.3019,24.3019,24.2693,24.2911,83200.0
2010-10-18 11:20:00,44.76,44.81,44.75,44.78,106300.0,24.2911,24.3182,24.2856,24.3019,106300.0
2010-10-18 11:30:00,44.79,44.79,44.74,44.77,101000.0,24.3073,24.3073,24.2802,24.2965,101000.0
2010-10-18 11:40:00,44.76,44.78,44.76,44.77,36900.0,24.2911,24.3019,24.2911,24.2965,36900.0
2010-10-18 11:50:00,44.77,44.79,44.73,44.76,79500.0,24.2965,24.3073,24.2748,24.2911,79500.0
2010-10-18 12:00:00,44.73,44.79,44.73,44.76,70700.0,24.2748,24.3073,24.2748,24.2911,70700.0
2010-10-18 12:10:00,44.77,44.79,44.76,44.79,52000.0,24.2965,24.3073,24.2911,24.3073,52000.0
2010-10-18 12:20:00,44.79,44.88,44.79,44.88,38300.0,24.3073,24.3562,24.3073,24.3562,38300.0
2010-10-18 12:30:00,44.88,44.92,44.87,44.92,25200.0,24.3562,24.3779,24.3507,24.3779,25200.0
2010-10-18 12:40:00,44.92,44.96,44.92,44.96,25100.0,24.3779,24.3996,24.3779,24.3996,25100.0
2010-10-18 12:50:00,44.96,44.96,44.91,44.91,46300.0,24.3996,24.3996,24.3725,24.3725,46300.0
2010-10-18 13:00:00,44.92,44.96,44.9,44.95,27600.0,24.3779,24.3996,24.367,24.3942,27600.0
2010-10-18 13:10:00,44.95,45.0,44.95,44.99,22800.0,24.3942,24.4213,24.3942,24.4159,22800.0
2010-10-18 13:20:00,44.98,45.0,44.95,44.96,21600.0,24.4104,24.4213,24.3942,24.3996,21600.0
2010-10-18 13:30:00,44.95,44.99,44.95,44.98,16000.0,24.3942,24.4159,24.3942,24.4104,16000.0
2010-10-18 13:40:00,44.98,44.99,44.96,44.99,26500.0,24.4104,24.4159,24.3996,24.4159,26500.0
2010-10-18 13:50:00,44.99,44.99,44.96,44.97,20300.0,24.4159,24.4159,24.3996,24.405,20300.0
2010-10-18 14:00:00,44.97,44.98,44.91,44.94,54600.0,24.405,24.4104,24.3725,24.3887,54600.0
2010-10-18 14:10:00,44.94,44.98,44.93,44.98,15400.0,24.3887,24.4104,24.3833,24.4104,15400.0
2010-10-18 14:20:00,44.98,45.03,44.97,45.03,44200.0,24.4104,24.4376,24.405,24.4376,44200.0
2010-10-18 14:30:00,45.02,45.03,45.0,45.02,35300.0,24.4322,24.4376,24.4213,24.4322,35300.0
2010-10-18 14:40:00,45.02,45.04,44.99,45.0,105200.0,24.4322,24.443,24.4159,24.4213,105200.0
2010-10-18 14:50:00,44.99,44.99,44.96,44.97,25900.0,24.4159,24.4159,24.3996,24.405,25900.0
2010-10-18 15:00:00,44.97,45.05,44.97,45.04,103300.0,24.405,24.4484,24.405,24.443,103300.0
2010-10-18 15:10:00,45.04,45.04,44.98,44.99,43300.0,24.443,24.443,24.4104,24.4159,43300.0
2010-10-18 15:20:00,44.98,45.01,44.96,45.01,53400.0,24.4104,24.4267,24.3996,24.4267,53400.0
2010-10-18 15:30:00,45.01,45.03,44.98,44.99,127000.0,24.4267,24.4376,24.4104,24.4159,127000.0
2010-10-18 15:40:00,44.98,44.99,44.95,44.96,83800.0,24.4104,24.4159,24.3942,24.3996,83800.0
2010-10-18 15:50:00,44.96,44.97,44.89,44.9,245800.0,24.3996,24.405,24.3616,24.367,245800.0
2010-10-19 09:30:00,44.51,44.82,44.51,44.61,75800.0,24.1554,24.3236,24.1554,24.2096,75800.0
2010-10-19 09:40:00,44.6,44.83,44.53,44.77,69800.0,24.2042,24.329,24.1662,24.2965,69800.0
2010-10-19 09:50:00,44.77,44.83,44.71,44.73,71000.0,24.2965,24.329,24.2639,24.2748,71000.0
2010-10-19 10:00:00,44.73,44.82,44.71,44.74,100200.0,24.2748,24.3236,24.2639,24.2802,100200.0
2010-10-19 10:10:00,44.74,44.84,44.74,44.78,75900.0,24.2802,24.3345,24.2802,24.3019,75900.0
2010-10-19 10:20:00,44.77,44.79,44.71,44.73,66900.0,24.2965,24.3073,24.2639,24.2748,66900.0
2010-10-19 10:30:00,44.72,44.81,44.72,44.79,122500.0,24.2693,24.3182,24.2693,24.3073,122500.0
2010-10-19 10:40:00,44.78,44.8,44.73,44.77,57400.0,24.3019,24.3128,24.2748,24.2965,57400.0
2010-10-19 10:50:00,44.77,44.77,44.64,44.65,63600.0,24.2965,24.2965,24.2259,24.2314,63600.0
2010-10-19 11:00:00,44.65,44.75,44.63,44.74,78600.0,24.2314,24.2856,24.2205,24.2802,78600.0
2010-10-19 11:10:00,44.74,44.78,44.68,44.75,87600.0,24.2802,24.3019,24.2476,24.2856,87600.0
2010-10-19 11:20:00,44.75,44.77,44.67,44.76,75900.0,24.2856,24.2965,24.2422,24.2911,75900.0
2010-10-19 11:30:00,44.77,44.84,44.76,44.79,47300.0,24.2965,24.3345,24.2911,24.3073,47300.0
2010-10-19 11:40:00,44.79,44.85,44.79,44.81,45400.0,24.3073,24.3399,24.3073,24.3182,45400.0
2010-10-19 11:50:00,44.81,44.85,44.8,44.81,41300.0,24.3182,24.3399,24.3128,24.3182,41300.0
2010-10-19 12:00:00,44.81,44.83,44.77,44.78,34500.0,24.3182,24.329,24.2965,24.3019,34500.0
2010-10-19 12:10:00,44.78,44.86,44.78,44.84,40300.0,24.3019,24.3453,24.3019,24.3345,40300.0
2010-10-19 12:20:00,44.83,44.84,44.77,44.81,26800.0,24.329,24.3345,24.2965,24.3182,26800.0
2010-10-19 12:30:00,44.81,44.83,44.73,44.77,37200.0,24.3182,24.329,24.2748,24.2965,37200.0
2010-10-19 12:40:00,44.77,44.82,44.77,44.81,13800.0,24.2965,24.3236,24.2965,24.3182,13800.0
2010-10-19 12:50:00,44.81,44.81,44.76,44.8,37700.0,24.3182,24.3182,24.2911,24.3128,37700.0
2010-10-19 13:00:00,44.8,44.82,44.78,44.78,25200.0,24.3128,24.3236,24.3019,24.3019,25200.0
2010-10-19 13:10:00,44.78,44.79,44.71,44.79,56600.0,24.3019,24.3073,24.2639,24.3073,56600.0
2010-10-19 13:20:00,44.79,44.82,44.75,44.76,26100.0,24.3073,24.3236,24.2856,24.2911,26100.0
2010-10-19 13:30:00,44.76,44.8,44.76,44.79,47200.0,24.2911,24.3128,24.2911,24.3073,47200.0
2010-10-19 13:40:00,44.79,44.81,44.76,44.79,42900.0,24.3073,24.3182,24.2911,24.3073,42900.0
2010-10-19 13:50:00,44.79,44.79,44.65,44.67,75400.0,24.3073,24.3073,24.2314,24.2422,75400.0
2010-10-19 14:00:00,44.66,44.66,44.49,44.51,163100.0,24.2368,24.2368,24.1445,24.1554,163100.0
2010-10-19 14:10:00,44.52,44.59,44.47,44.54,120300.0,24.1608,24.1988,24.1337,24.1717,120300.0
2010-10-19 14:20:00,44.54,44.54,44.39,44.45,102900.0,24.1717,24.1717,24.0903,24.1228,102900.0
2010-10-19 14:30:00,44.45,44.49,44.41,44.41,82100.0,24.1228,24.1445,24.1011,24.1011,82100.0
2010-10-19 14:40:00,44.42,44.46,44.41,44.44,43700.0,24.1065,24.1282,24.1011,24.1174,43700.0
2010-10-19 14:50:00,44.45,44.5,44.43,44.46,93700.0,24.1228,24.15,24.112,24.1282,93700.0
2010-10-19 15:00:00,44.46,44.51,44.45,44.45,97200.0,24.1282,24.1554,24.1228,24.1228,97200.0
2010-10-19 15:10:00,44.44,44.51,44.4,44.48,86100.0,24.1174,24.1554,24.0957,24.1391,86100.0
2010-10-19 15:20:00,44.48,44.49,44.37,44.39,84800.0,24.1391,24.1445,24.0794,24.0903,84800.0
2010-10-19 15:30:00,44.39,44.5,44.37,44.47,94600.0,24.0903,24.15,24.0794,24.1337,94600.0
2010-10-19 15:40:00,44.47,44.55,44.45,44.49,159500.0,24.1337,24.1771,24.1228,24.1445,159500.0
2010-10-19 15:50:00,44.49,44.55,44.45,44.51,261300.0,24.1445,24.1771,24.1228,24.1554,261300.0
2010-10-20 09:30:00,44.57,44.75,44.57,44.69,39100.0,24.1879,24.2856,24.1879,24.2531,39100.0
2010-10-20 09:40:00,44.7,44.96,44.7,44.91,73800.0,24.2585,24.3996,24.2585,24.3725,73800.0
2010-10-20 09:50:00,44.92,45.0,44.89,44.89,50900.0,24.3779,24.4213,24.3616,24.3616,50900.0
2010-10-20 10:00:00,44.89,44.89,44.83,44.86,65200.0,24.3616,24.3616,24.329,24.3453,65200.0
2010-10-20 10:10:00,44.87,44.9,44.84,44.85,100300.0,24.3507,24.367,24.3345,24.3399,100300.0
2010-10-20 10:20:00,44.84,44.91,44.79,44.91,51100.0,24.3345,24.3725,24.3073,24.3725,51100.0
2010-10-20 10:30:00,44.91,44.99,44.87,44.98,100400.0,24.3725,24.4159,24.3507,24.4104,100400.0
2010-10-20 10:40:00,44.99,45.07,44.98,45.07,65900.0,24.4159,24.4593,24.4104,24.4593,65900.0
2010-10-20 10:50:00,45.07,45.1,44.98,44.99,31900.0,24.4593,24.4756,24.4104,24.4159,31900.0
2010-10-20 11:00:00,44.99,45.04,44.94,45.03,34600.0,24.4159,24.443,24.3887,24.4376,34600.0
2010-10-20 11:10:00,45.04,45.05,44.96,44.99,60200.0,24.443,24.4484,24.3996,24.4159,60200.0
2010-10-20 11:20:00,44.99,45.02,44.95,44.99,38200.0,24.4159,24.4322,24.3942,24.4159,38200.0
2010-10-20 11:30:00,44.99,45.01,44.96,44.96,30500.0,24.4159,24.4267,24.3996,24.3996,30500.0
2010-10-20 11:40:00,44.97,45.0,44.95,44.99,22700.0,24.405,24.4213,24.3942,24.4159,22700.0
2010-10-20 11:50:00,44.98,45.01,44.97,44.97,24500.0,24.4104,24.4267,24.405,24.405,24500.0
2010-10-20 12:00:00,44.98,45.01,44.96,45.01,98200.0,24.4104,24.4267,24.3996,24.4267,98200.0
2010-10-20 12:10:00,45.0,45.01,44.94,45.01,124100.0,24.4213,24.4267,24.3887,24.4267,124100.0
2010-10-20 12:20:00,45.01,45.06,45.0,45.03,52800.0,24.4267,24.4539,24.4213,24.4376,52800.0
2010-10-20 12:30:00,45.04,45.09,45.01,45.02,64900.0,24.443,24.4701,24.4267,24.4322,64900.0
2010-10-20 12:40:00,45.02,45.08,45.01,45.06,46300.0,24.4322,24.4647,24.4267,24.4539,46300.0
2010-10-20 12:50:00,45.07,45.11,45.02,45.03,33900.0,24.4593,24.481,24.4322,24.4376,33900.0
2010-10-20 13:00:00,45.04,45.06,45.0,45.05,31800.0,24.443,24.4539,24.4213,24.4484,31800.0
2010-10-20 13:10:00,45.06,45.09,45.01,45.05,31800.0,24.4539,24.4701,24.4267,24.4484,31800.0
2010-10-20 13:20:00,45.06,45.08,44.99,44.99,30500.0,24.4539,24.4647,24.4159,24.4159,30500.0
2010-10-20 13:30:00,44.98,45.0,44.92,44.92,52200.0,24.4104,24.4213,24.3779,24.3779,52200.0
2010-10-20 13:40:00,44.93,44.94,44.82,44.84,52300.0,24.3833,24.3887,24.3236,24.3345,52300.0
2010-10-20 13:50:00,44.84,44.92,44.84,44.9,18200.0,24.3345,24.3779,24.3345,24.367,18200.0
2010-10-20 14:00:00,44.91,44.94,44.8,44.81,65500.0,24.3725,24.3887,24.3128,24.3182,65500.0
2010-10-20 14:10:00,44.81,44.91,44.8,44.9,58200.0,24.3182,24.3725,24.3128,24.367,58200.0
2010-10-20 14:20:00,44.9,44.92,44.78,44.8,66400.0,24.367,24.3779,24.3019,24.3128,66400.0
2010-10-20 14:30:00,44.8,44.92,44.8,44.83,76400.0,24.3128,24.3779,24.3128,24.329,76400.0
2010-10-20 14:40:00,44.83,44.86,44.79,44.79,49600.0,24.329,24.3453,24.3073,24.3073,49600.0
2010-10-20 14:50:00,44.79,44.8,44.75,44.78,47400.0,24.3073,24.3128,24.2856,24.3019,47400.0
2010-10-20 15:00:00,44.79,44.8,44.72,44.77,114600.0,24.3073,24.3128,24.2693,24.2965,114600.0
2010-10-20 15:10:00,44.77,44.81,44.74,44.8,51800.0,24.2965,24.3182,24.2802,24.3128,51800.0
2010-10-20 15:20:00,44.8,44.83,44.75,44.8,92000.0,24.3128,24.329,24.2856,24.3128,92000.0
2010-10-20 15:30:00,44.8,44.8,44.62,44.66,250500.0,24.3128,24.3128,24.2151,24.2368,250500.0
2010-10-20 15:40:00,44.66,44.73,44.64,44.72,242000.0,24.2368,24.2748,24.2259,24.2693,242000.0
2010-10-20 15:50:00,44.72,44.76,44.65,44.68,208100.0,24.2693,24.2911,24.2314,24.2476,208100.0
2010-10-21 09:30:00,44.92,44.94,44.48,44.93,59300.0,24.3779,24.3887,24.1391,24.3833,59300.0
2010-10-21 09:40:00,44.92,44.98,44.79,44.83,41300.0,24.3779,24.4104,24.3073,24.329,41300.0
2010-10-21 09:50:00,44.83,44.91,44.81,44.85,43700.0,24.329,24.3725,24.3182,24.3399,43700.0
2010-10-21 10:00:00,44.85,45.03,44.81,45.03,83800.0,24.3399,24.4376,24.3182,24.4376,83800.0
2010-10-21 10:10:00,45.03,45.04,44.89,44.95,44900.0,24.4376,24.443,24.3616,24.3942,44900.0
2010-10-21 10:20:00,44.94,44.97,44.88,44.95,37100.0,24.3887,24.405,24.3562,24.3942,37100.0
2010-10-21 10:30:00,44.95,45.01,44.92,45.0,34700.0,24.3942,24.4267,24.3779,24.4213,34700.0
2010-10-21 10:40:00,44.99,45.03,44.92,45.02,88100.0,24.4159,24.4376,24.3779,24.4322,88100.0
2010-10-21 10:50:00,45.03,45.04,44.93,44.99,65200.0,24.4376,24.443,24.3833,24.4159,65200.0
2010-10-21 11:00:00,45.0,45.02,44.92,44.95,33300.0,24.4213,24.4322,24.3779,24.3942,33300.0
2010-10-21 11:10:00,44.94,44.94,44.85,44.87,60300.0,24.3887,24.3887,24.3399,24.3507,60300.0
2010-10-21 11:20:00,44.87,44.92,44.81,44.88,79200.0,24.3507,24.3779,24.3182,24.3562,79200.0
2010-10-21 11:30:00,44.87,44.9,44.78,44.8,47900.0,24.3507,24.367,24.3019,24.3128,47900.0
2010-10-21 11:40:00,44.79,44.81,44.68,44.7,154000.0,24.3073,24.3182,24.2476,24.2585,154000.0
2010-10-21 11:50:00,44.7,44.76,44.67,44.76,50800.0,24.2585,24.2911,24.2422,24.2911,50800.0
2010-10-21 12:00:00,44.75,44.76,44.7,44.72,44100.0,24.2856,24.2911,24.2585,24.2693,44100.0
2010-10-21 12:10:00,44.71,44.76,44.65,44.7,90500.0,24.2639,24.2911,24.2314,24.2585,90500.0
2010-10-21 12:20:00,44.7,44.7,44.66,44.7,42600.0,24.2585,24.2585,24.2368,24.2585,42600.0
2010-10-21 12:30:00,44.7,44.71,44.54,44.62,103200.0,24.2585,24.2639,24.1717,24.2151,103200.0
2010-10-21 12:40:00,44.61,44.64,44.53,44.57,73900.0,24.2096,24.2259,24.1662,24.1879,73900.0
2010-10-21 12:50:00,44.57,44.6,44.54,44.59,42400.0,24.1879,24.2042,24.1717,24.1988,42400.0
2010-10-21 13:00:00,44.58,44.64,44.57,44.59,48600.0,24.1934,24.2259,24.1879,24.1988,48600.0
2010-10-21 13:10:00,44.6,44.62,44.56,44.6,46500.0,24.2042,24.2151,24.1825,24.2042,46500.0
2010-10-21 13:20:00,44.59,44.6,44.53,44.6,36000.0,24.1988,24.2042,24.1662,24.2042,36000.0
2010-10-21 13:30:00,44.6,44.6,44.55,44.58,67900.0,24.2042,24.2042,24.1771,24.1934,67900.0
2010-10-21 13:40:00,44.58,44.59,44.53,44.53,94600.0,24.1934,24.1988,24.1662,24.1662,94600.0
2010-10-21 13:50:00,44.53,44.56,44.4,44.42,109700.0,24.1662,24.1825,24.0957,24.1065,109700.0
2010-10-21 14:00:00,44.42,44.45,44.38,44.44,85500.0,24.1065,24.1228,24.0848,24.1174,85500.0
2010-10-21 14:10:00,44.44,44.45,44.41,44.45,70900.0,24.1174,24.1228,24.1011,24.1228,70900.0
2010-10-21 14:20:00,44.45,44.45,44.43,44.43,41800.0,24.1228,24.1228,24.112,24.112,41800.0
2010-10-21 14:30:00,44.44,44.48,44.43,44.47,64800.0,24.1174,24.1391,24.112,24.1337,64800.0
2010-10-21 14:40:00,44.47,44.51,44.46,44.48,51200.0,24.1337,24.1554,24.1282,24.1391,51200.0
2010-10-21 14:50:00,44.48,44.57,44.48,44.56,74300.0,24.1391,24.1879,24.1391,24.1825,74300.0
2010-10-21 15:00:00,44.56,44.6,44.55,44.55,60600.0,24.1825,24.2042,24.1771,24.1771,60600.0
2010-10-21 15:10:00,44.55,44.7,44.54,44.68,122100.0,24.1771,24.2585,24.1717,24.2476,122100.0
2010-10-21 15:20:00,44.68,44.72,44.67,44.72,128800.0,24.2476,24.2693,24.2422,24.2693,128800.0
2010-10-21 15:30:00,44.71,44.72,44.65,44.69,110800.0,24.2639,24.2693,24.2314,24.2531,110800.0
2010-10-21 15:40:00,44.69,44.73,44.66,44.71,235900.0,24.2531,24.2748,24.2368,24.2639,235900.0
2010-10-21 15:50:00,44.71,44.75,44.67,44.73,352500.0,24.2639,24.2856,24.2422,24.2748,352500.0
2010-10-22 09:30:00,44.72,44.86,44.72,44.81,91200.0,24.2693,24.3453,24.2693,24.3182,91200.0
2010-10-22 09:40:00,44.82,44.85,44.64,44.68,220200.0,24.3236,24.3399,24.2259,24.2476,220200.0
2010-10-22 09:50:00,44.68,44.73,44.6,44.6,160300.0,24.2476,24.2748,24.2042,24.2042,160300.0
2010-10-22 10:00:00,44.6,44.65,44.56,44.62,169700.0,24.2042,24.2314,24.1825,24.2151,169700.0
2010-10-22 10:10:00,44.63,44.71,44.61,44.69,150100.0,24.2205,24.2639,24.2096,24.2531,150100.0
2010-10-22 10:20:00,44.69,44.71,44.64,44.71,60400.0,24.2531,24.2639,24.2259,24.2639,60400.0
2010-10-22 10:30:00,44.7,44.71,44.57,44.6,43900.0,24.2585,24.2639,24.1879,24.2042,43900.0
2010-10-22 10:40:00,44.61,44.61,44.43,44.46,62700.0,24.2096,24.2096,24.112,24.1282,62700.0
2010-10-22 10:50:00,44.47,44.54,44.45,44.51,101300.0,24.1337,24.1717,24.1228,24.1554,101300.0
2010-10-22 11:00:00,44.5,44.51,44.37,44.37,57700.0,24.15,24.1554,24.0794,24.0794,57700.0
2010-10-22 11:10:00,44.36,44.36,44.22,44.25,103100.0,24.074,24.074,23.998,24.0143,103100.0
2010-10-22 11:20:00,44.26,44.3,44.2,44.22,77500.0,24.0197,24.0414,23.9871,23.998,77500.0
2010-10-22 11:30:00,44.22,44.32,44.21,44.31,86500.0,23.998,24.0523,23.9926,24.0468,86500.0
2010-10-22 11:40:00,44.31,44.32,44.26,44.26,73600.0,24.0468,24.0523,24.0197,24.0197,73600.0
2010-10-22 11:50:00,44.25,44.27,44.2,44.22,32000.0,24.0143,24.0251,23.9871,23.998,32000.0
2010-10-22 12:00:00,44.22,44.33,44.22,44.31,77000.0,23.998,24.0577,23.998,24.0468,77000.0
2010-10-22 12:10:00,44.31,44.36,44.31,44.36,20900.0,24.0468,24.074,24.0468,24.074,20900.0
2010-10-22 12:20:00,44.36,44.42,44.35,44.39,66900.0,24.074,24.1065,24.0685,24.0903,66900.0
2010-10-22 12:30:00,44.39,44.42,44.38,44.4,22000.0,24.0903,24.1065,24.0848,24.0957,22000.0
2010-10-22 12:40:00,44.39,44.42,44.37,44.41,38800.0,24.0903,24.1065,24.0794,24.1011,38800.0
2010-10-22 12:50:00,44.4,44.44,44.34,44.42,55500.0,24.0957,24.1174,24.0631,24.1065,55500.0
2010-10-22 13:00:00,44.43,44.45,44.42,44.45,51300.0,24.112,24.1228,24.1065,24.1228,51300.0
2010-10-22 13:10:00,44.44,44.46,44.43,44.44,35900.0,24.1174,24.1282,24.112,24.1174,35900.0
2010-10-22 13:20:00,44.44,44.47,44.44,44.47,42000.0,24.1174,24.1337,24.1174,24.1337,42000.0
2010-10-22 13:30:00,44.46,44.49,44.44,44.48,62400.0,24.1282,24.1445,24.1174,24.1391,62400.0
2010-10-22 13:40:00,44.48,44.49,44.48,44.49,8200.0,24.1391,24.1445,24.1391,24.1445,8200.0
2010-10-22 13:50:00,44.48,44.49,44.47,44.48,47600.0,24.1391,24.1445,24.1337,24.1391,47600.0
2010-10-22 14:00:00,44.48,44.49,44.47,44.48,67200.0,24.1391,24.1445,24.1337,24.1391,67200.0
2010-10-22 14:10:00,44.49,44.52,44.47,44.5,95900.0,24.1445,24.1608,24.1337,24.15,95900.0
2010-10-22 14:20:00,44.5,44.51,44.45,44.45,107900.0,24.15,24.1554,24.1228,24.1228,107900.0
2010-10-22 14:30:00,44.45,44.47,44.4,44.45,69000.0,24.1228,24.1337,24.0957,24.1228,69000.0
2010-10-22 14:40:00,44.45,44.47,44.44,44.46,67500.0,24.1228,24.1337,24.1174,24.1282,67500.0
2010-10-22 14:50:00,44.45,44.47,44.45,44.45,79900.0,24.1228,24.1337,24.1228,24.1228,79900.0
2010-10-22 15:00:00,44.45,44.47,44.4,44.41,67400.0,24.1228,24.1337,24.0957,24.1011,67400.0
2010-10-22 15:10:00,44.41,44.43,44.36,44.37,80700.0,24.1011,24.112,24.074,24.0794,80700.0
2010-10-22 15:20:00,44.37,44.4,44.37,44.37,88100.0,24.0794,24.0957,24.0794,24.0794,88100.0
2010-10-22 15:30:00,44.37,44.4,44.37,44.37,66200.0,24.0794,24.0957,24.0794,24.0794,66200.0
2010-10-22 15:40:00,44.37,44.46,44.37,44.46,166100.0,24.0794,24.1282,24.0794,24.1282,166100.0
2010-10-22 15:50:00,44.46,44.5,44.45,44.49,207300.0,24.1282,24.15,24.1228,24.1445,207300.0
2010-10-25 09:30:00,44.71,44.81,44.6,44.75,57500.0,24.2639,24.3182,24.2042,24.2856,57500.0
2010-10-25 09:40:00,44.75,44.81,44.73,44.8,29800.0,24.2856,24.3182,24.2748,24.3128,29800.0
2010-10-25 09:50:00,44.8,44.81,44.72,44.76,93600.0,24.3128,24.3182,24.2693,24.2911,93600.0
2010-10-25 10:00:00,44.77,44.78,44.71,44.74,100600.0,24.2965,24.3019,24.2639,24.2802,100600.0
2010-10-25 10:10:00,44.74,44.78,44.7,44.75,29800.0,24.2802,24.3019,24.2585,24.2856,29800.0
2010-10-25 10:20:00,44.76,44.81,44.71,44.78,41900.0,24.2911,24.3182,24.2639,24.3019,41900.0
2010-10-25 10:30:00,44.79,44.82,44.58,44.66,65900.0,24.3073,24.3236,24.1934,24.2368,65900.0
2010-10-25 10:40:00,44.66,44.67,44.56,44.64,50900.0,24.2368,24.2422,24.1825,24.2259,50900.0
2010-10-25 10:50:00,44.63,44.66,44.56,44.59,41100.0,24.2205,24.2368,24.1825,24.1988,41100.0
2010-10-25 11:00:00,44.58,44.64,44.5,44.62,65300.0,24.1934,24.2259,24.15,24.2151,65300.0
2010-10-25 11:10:00,44.61,44.65,44.57,44.59,26100.0,24.2096,24.2314,24.1879,24.1988,26100.0
2010-10-25 11:20:00,44.59,44.62,44.57,44.59,17500.0,24.1988,24.2151,24.1879,24.1988,17500.0
2010-10-25 11:30:00,44.59,44.61,44.53,44.53,18400.0,24.1988,24.2096,24.1662,24.1662,18400.0
2010-10-25 11:40:00,44.54,44.54,44.49,44.51,22700.0,24.1717,24.1717,24.1445,24.1554,22700.0
2010-10-25 11:50:00,44.51,44.52,44.47,44.49,12500.0,24.1554,24.1608,24.1337,24.1445,12500.0
2010-10-25 12:00:00,44.48,44.49,44.42,44.47,34800.0,24.1391,24.1445,24.1065,24.1337,34800.0
2010-10-25 12:10:00,44.46,44.55,44.46,44.48,24500.0,24.1282,24.1771,24.1282,24.1391,24500.0
2010-10-25 12:20:00,44.47,44.48,44.4,44.47,36100.0,24.1337,24.1391,24.0957,24.1337,36100.0
2010-10-25 12:30:00,44.47,44.5,44.47,44.49,10900.0,24.1337,24.15,24.1337,24.1445,10900.0
2010-10-25 12:40:00,44.5,44.6,44.5,44.6,69400.0,24.15,24.2042,24.15,24.2042,69400.0
2010-10-25 12:50:00,44.59,44.61,44.54,44.58,23600.0,24.1988,24.2096,24.1717,24.1934,23600.0
2010-10-25 13:00:00,44.57,44.61,44.54,44.56,35900.0,24.1879,24.2096,24.1717,24.1825,35900.0
2010-10-25 13:10:00,44.56,44.56,44.48,44.5,24900.0,24.1825,24.1825,24.1391,24.15,24900.0
2010-10-25 13:20:00,44.49,44.61,44.49,44.58,37300.0,24.1445,24.2096,24.1445,24.1934,37300.0
2010-10-25 13:30:00,44.58,44.6,44.5,44.51,56500.0,24.1934,24.2042,24.15,24.1554,56500.0
2010-10-25 13:40:00,44.52,44.54,44.51,44.54,36800.0,24.1608,24.1717,24.1554,24.1717,36800.0
2010-10-25 13:50:00,44.53,44.61,44.53,44.55,73100.0,24.1662,24.2096,24.1662,24.1771,73100.0
2010-10-25 14:00:00,44.55,44.55,44.5,44.53,39000.0,24.1771,24.1771,24.15,24.1662,39000.0
2010-10-25 14:10:00,44.53,44.56,44.52,44.53,32100.0,24.1662,24.1825,24.1608,24.1662,32100.0
2010-10-25 14:20:00,44.53,44.56,44.53,44.54,24200.0,24.1662,24.1825,24.1662,24.1717,24200.0
2010-10-25 14:30:00,44.55,44.59,44.46,44.5,49400.0,24.1771,24.1988,24.1282,24.15,49400.0
2010-10-25 14:40:00,44.49,44.49,44.43,44.43,49200.0,24.1445,24.1445,24.112,24.112,49200.0
2010-10-25 14:50:00,44.43,44.5,44.43,44.46,33000.0,24.112,24.15,24.112,24.1282,33000.0
2010-10-25 15:00:00,44.46,44.52,44.45,44.5,62000.0,24.1282,24.1608,24.1228,24.15,62000.0
2010-10-25 15:10:00,44.5,44.51,44.48,44.48,49300.0,24.15,24.1554,24.1391,24.1391,49300.0
2010-10-25 15:20:00,44.48,44.58,44.48,44.55,109900.0,24.1391,24.1934,24.1391,24.1771,109900.0
2010-10-25 15:30:00,44.55,44.57,44.5,44.5,71600.0,24.1771,24.1879,24.15,24.15,71600.0
2010-10-25 15:40:00,44.5,44.51,44.37,44.41,129100.0,24.15,24.1554,24.0794,24.1011,129100.0
2010-10-25 15:50:00,44.41,44.48,44.38,44.48,199600.0,24.1011,24.1391,24.0848,24.1391,199600.0
2010-10-26 09:30:00,44.14,44.29,43.68,44.03,225500.0,23.9546,24.036,23.7049,23.8949,225500.0
2010-10-26 09:40:00,44.03,44.18,43.98,44.14,88800.0,23.8949,23.9763,23.8678,23.9546,88800.0
2010-10-26 09:50:00,44.15,44.19,44.12,44.15,61400.0,23.96,23.9817,23.9437,23.96,61400.0
2010-10-26 10:00:00,44.15,44.22,44.12,44.14,78200.0,23.96,23.998,23.9437,23.9546,78200.0
2010-10-26 10:10:00,44.14,44.27,44.13,44.26,79300.0,23.9546,24.0251,23.9492,24.0197,79300.0
2010-10-26 10:20:00,44.26,44.28,44.22,44.28,54200.0,24.0197,24.0306,23.998,24.0306,54200.0
2010-10-26 10:30:00,44.28,44.3,44.21,44.23,38700.0,24.0306,24.0414,23.9926,24.0034,38700.0
2010-10-26 10:40:00,44.23,44.23,44.12,44.12,41000.0,24.0034,24.0034,23.9437,23.9437,41000.0
2010-10-26 10:50:00,44.12,44.15,44.06,44.14,80600.0,23.9437,23.96,23.9112,23.9546,80600.0
2010-10-26 11:00:00,44.14,44.16,44.05,44.09,67200.0,23.9546,23.9654,23.9057,23.9274,67200.0
2010-10-26 11:10:00,44.09,44.13,44.05,44.11,45400.0,23.9274,23.9492,23.9057,23.9383,45400.0
2010-10-26 11:20:00,44.11,44.23,44.11,44.17,50400.0,23.9383,24.0034,23.9383,23.9709,50400.0
2010-10-26 11:30:00,44.16,44.32,44.13,44.28,78200.0,23.9654,24.0523,23.9492,24.0306,78200.0
2010-10-26 11:40:00,44.27,44.3,44.22,44.24,47400.0,24.0251,24.0414,23.998,24.0089,47400.0
2010-10-26 11:50:00,44.23,44.24,44.16,44.19,61400.0,24.0034,24.0089,23.9654,23.9817,61400.0
2010-10-26 12:00:00,44.2,44.21,44.1,44.11,43000.0,23.9871,23.9926,23.9329,23.9383,43000.0
2010-10-26 12:10:00,44.11,44.16,44.11,44.12,85900.0,23.9383,23.9654,23.9383,23.9437,85900.0
2010-10-26 12:20:00,44.12,44.13,44.08,44.1,31400.0,23.9437,23.9492,23.922,23.9329,31400.0
2010-10-26 12:30:00,44.1,44.13,44.08,44.1,92700.0,23.9329,23.9492,23.922,23.9329,92700.0
2010-10-26 12:40:00,44.1,44.11,44.03,44.08,95500.0,23.9329,23.9383,23.8949,23.922,95500.0
2010-10-26 12:50:00,44.08,44.08,44.04,44.05,37500.0,23.922,23.922,23.9003,23.9057,37500.0
2010-10-26 13:00:00,44.06,44.07,44.03,44.06,70700.0,23.9112,23.9166,23.8949,23.9112,70700.0
2010-10-26 13:10:00,44.07,44.16,44.07,44.13,98300.0,23.9166,23.9654,23.9166,23.9492,98300.0
2010-10-26 13:20:00,44.13,44.14,44.04,44.04,58100.0,23.9492,23.9546,23.9003,23.9003,58100.0
2010-10-26 13:30:00,44.04,44.04,43.94,43.95,109400.0,23.9003,23.9003,23.846,23.8515,109400.0
2010-10-26 13:40:00,43.95,44.02,43.95,44.02,19000.0,23.8515,23.8895,23.8515,23.8895,19000.0
2010-10-26 13:50:00,44.01,44.03,44.0,44.01,33000.0,23.884,23.8949,23.8786,23.884,33000.0
2010-10-26 14:00:00,44.01,44.06,43.99,44.0,82800.0,23.884,23.9112,23.8732,23.8786,82800.0
2010-10-26 14:10:00,44.0,44.02,43.97,44.02,58000.0,23.8786,23.8895,23.8623,23.8895,58000.0
2010-10-26 14:20:00,44.02,44.06,44.02,44.05,31400.0,23.8895,23.9112,23.8895,23.9057,31400.0
2010-10-26 14:30:00,44.06,44.06,44.0,44.04,29300.0,23.9112,23.9112,23.8786,23.9003,29300.0
2010-10-26 14:40:00,44.05,44.05,44.0,44.03,41900.0,23.9057,23.9057,23.8786,23.8949,41900.0
2010-10-26 14:50:00,44.03,44.04,44.01,44.01,67700.0,23.8949,23.9003,23.884,23.884,67700.0
2010-10-26 15:00:00,44.02,44.07,44.01,44.04,58800.0,23.8895,23.9166,23.884,23.9003,58800.0
2010-10-26 15:10:00,44.04,44.06,43.99,44.03,62100.0,23.9003,23.9112,23.8732,23.8949,62100.0
2010-10-26 15:20:00,44.03,44.05,43.99,44.0,77100.0,23.8949,23.9057,23.8732,23.8786,77100.0
2010-10-26 15:30:00,44.0,44.02,43.97,43.99,93700.0,23.8786,23.8895,23.8623,23.8732,93700.0
2010-10-26 15:40:00,43.98,44.02,43.97,43.99,160600.0,23.8678,23.8895,23.8623,23.8732,160600.0
2010-10-26 15:50:00,44.0,44.04,43.97,44.03,343600.0,23.8786,23.9003,23.8623,23.8949,343600.0
2010-10-27 09:30:00,43.66,43.85,43.51,43.64,141300.0,23.6941,23.7972,23.6127,23.6832,141300.0
2010-10-27 09:40:00,43.65,43.69,43.6,43.62,84500.0,23.6887,23.7104,23.6615,23.6724,84500.0
2010-10-27 09:50:00,43.62,43.64,43.53,43.54,79400.0,23.6724,23.6832,23.6235,23.629,79400.0
2010-10-27 10:00:00,43.56,43.59,43.46,43.49,84800.0,23.6398,23.6561,23.5855,23.6018,84800.0
2010-10-27 10:10:00,43.48,43.56,43.37,43.43,182800.0,23.5964,23.6398,23.5367,23.5693,182800.0
2010-10-27 10:20:00,43.44,43.48,43.34,43.36,110100.0,23.5747,23.5964,23.5204,23.5313,110100.0
2010-10-27 10:30:00,43.36,43.37,43.27,43.29,101400.0,23.5313,23.5367,23.4824,23.4933,101400.0
2010-10-27 10:40:00,43.3,43.32,43.25,43.26,83000.0,23.4987,23.5096,23.4716,23.477,83000.0
2010-10-27 10:50:00,43.27,43.36,43.25,43.31,84500.0,23.4824,23.5313,23.4716,23.5041,84500.0
2010-10-27 11:00:00,43.31,43.37,43.29,43.31,71300.0,23.5041,23.5367,23.4933,23.5041,71300.0
2010-10-27 11:10:00,43.3,43.43,43.28,43.42,60900.0,23.4987,23.5693,23.4879,23.5638,60900.0
2010-10-27 11:20:00,43.43,43.46,43.34,43.39,61500.0,23.5693,23.5855,23.5204,23.5476,61500.0
2010-10-27 11:30:00,43.4,43.44,43.32,43.41,84000.0,23.553,23.5747,23.5096,23.5584,84000.0
2010-10-27 11:40:00,43.41,43.44,43.4,43.43,27100.0,23.5584,23.5747,23.553,23.5693,27100.0
2010-10-27 11:50:00,43.43,43.44,43.35,43.35,42700.0,23.5693,23.5747,23.5259,23.5259,42700.0
2010-10-27 12:00:00,43.36,43.38,43.32,43.33,33900.0,23.5313,23.5421,23.5096,23.515,33900.0
2010-10-27 12:10:00,43.32,43.37,43.32,43.34,31400.0,23.5096,23.5367,23.5096,23.5204,31400.0
2010-10-27 12:20:00,43.34,43.34,43.28,43.28,39100.0,23.5204,23.5204,23.4879,23.4879,39100.0
2010-10-27 12:30:00,43.29,43.35,43.28,43.35,40400.0,23.4933,23.5259,23.4879,23.5259,40400.0
2010-10-27 12:40:00,43.35,43.35,43.33,43.35,25900.0,23.5259,23.5259,23.515,23.5259,25900.0
2010-10-27 12:50:00,43.35,43.41,43.34,43.4,45800.0,23.5259,23.5584,23.5204,23.553,45800.0
2010-10-27 13:00:00,43.41,43.53,43.41,43.52,59000.0,23.5584,23.6235,23.5584,23.6181,59000.0
2010-10-27 13:10:00,43.53,43.53,43.32,43.33,37900.0,23.6235,23.6235,23.5096,23.515,37900.0
2010-10-27 13:20:00,43.33,43.39,43.3,43.39,28800.0,23.515,23.5476,23.4987,23.5476,28800.0
2010-10-27 13:30:00,43.39,43.42,43.36,43.37,27600.0,23.5476,23.5638,23.5313,23.5367,27600.0
2010-10-27 13:40:00,43.37,43.42,43.34,43.4,33100.0,23.5367,23.5638,23.5204,23.553,33100.0
2010-10-27 13:50:00,43.41,43.45,43.38,43.45,15000.0,23.5584,23.5801,23.5421,23.5801,15000.0
2010-10-27 14:00:00,43.46,43.61,43.46,43.61,32500.0,23.5855,23.667,23.5855,23.667,32500.0
2010-10-27 14:10:00,43.61,43.64,43.6,43.61,35900.0,23.667,23.6832,23.6615,23.667,35900.0
2010-10-27 14:20:00,43.61,43.63,43.58,43.59,52400.0,23.667,23.6778,23.6507,23.6561,52400.0
2010-10-27 14:30:00,43.59,43.6,43.53,43.59,46200.0,23.6561,23.6615,23.6235,23.6561,46200.0
2010-10-27 14:40:00,43.6,43.65,43.57,43.57,41200.0,23.6615,23.6887,23.6452,23.6452,41200.0
2010-10-27 14:50:00,43.57,43.61,43.54,43.55,60600.0,23.6452,23.667,23.629,23.6344,60600.0
2010-10-27 15:00:00,43.54,43.58,43.54,43.57,45600.0,23.629,23.6507,23.629,23.6452,45600.0
2010-10-27 15:10:00,43.57,43.57,43.52,43.55,51800.0,23.6452,23.6452,23.6181,23.6344,51800.0
2010-10-27 15:20:00,43.56,43.68,43.53,43.66,72000.0,23.6398,23.7049,23.6235,23.6941,72000.0
2010-10-27 15:30:00,43.66,43.76,43.66,43.74,86500.0,23.6941,23.7484,23.6941,23.7375,86500.0
2010-10-27 15:40:00,43.74,43.9,43.74,43.79,230800.0,23.7375,23.8243,23.7375,23.7646,230800.0
2010-10-27 15:50:00,43.8,43.88,43.78,43.81,232200.0,23.7701,23.8135,23.7592,23.7755,232200.0
2010-10-28 09:30:00,43.93,44.1,43.93,44.06,114500.0,23.8406,23.9329,23.8406,23.9112,114500.0
2010-10-28 09:40:00,44.06,44.11,44.01,44.06,76100.0,23.9112,23.9383,23.884,23.9112,76100.0
2010-10-28 09:50:00,44.07,44.1,44.02,44.07,52900.0,23.9166,23.9329,23.8895,23.9166,52900.0
2010-10-28 10:00:00,44.07,44.17,44.07,44.07,103300.0,23.9166,23.9709,23.9166,23.9166,103300.0
2010-10-28 10:10:00,44.06,44.07,43.96,43.97,66700.0,23.9112,23.9166,23.8569,23.8623,66700.0
2010-10-28 10:20:00,43.96,43.96,43.83,43.83,48200.0,23.8569,23.8569,23.7863,23.7863,48200.0
2010-10-28 10:30:00,43.83,43.86,43.77,43.83,67800.0,23.7863,23.8026,23.7538,23.7863,67800.0
2010-10-28 10:40:00,43.84,43.86,43.75,43.8,48000.0,23.7918,23.8026,23.7429,23.7701,48000.0
2010-10-28 10:50:00,43.8,43.83,43.79,43.82,35800.0,23.7701,23.7863,23.7646,23.7809,35800.0
2010-10-28 11:00:00,43.82,43.82,43.76,43.8,56900.0,23.7809,23.7809,23.7484,23.7701,56900.0
2010-10-28 11:10:00,43.8,43.83,43.78,43.78,88000.0,23.7701,23.7863,23.7592,23.7592,88000.0
2010-10-28 11:20:00,43.78,43.8,43.75,43.75,22400.0,23.7592,23.7701,23.7429,23.7429,22400.0
2010-10-28 11:30:00,43.75,43.79,43.72,43.79,22700.0,23.7429,23.7646,23.7266,23.7646,22700.0
2010-10-28 11:40:00,43.79,43.82,43.76,43.8,73900.0,23.7646,23.7809,23.7484,23.7701,73900.0
2010-10-28 11:50:00,43.8,43.85,43.8,43.81,61200.0,23.7701,23.7972,23.7701,23.7755,61200.0
2010-10-28 12:00:00,43.8,43.83,43.72,43.81,68200.0,23.7701,23.7863,23.7266,23.7755,68200.0
2010-10-28 12:10:00,43.81,43.87,43.77,43.87,59100.0,23.7755,23.8081,23.7538,23.8081,59100.0
2010-10-28 12:20:00,43.88,43.9,43.84,43.87,91200.0,23.8135,23.8243,23.7918,23.8081,91200.0
2010-10-28 12:30:00,43.86,43.88,43.84,43.85,18400.0,23.8026,23.8135,23.7918,23.7972,18400.0
2010-10-28 12:40:00,43.84,43.85,43.78,43.81,20800.0,23.7918,23.7972,23.7592,23.7755,20800.0
2010-10-28 12:50:00,43.81,43.81,43.77,43.79,68500.0,23.7755,23.7755,23.7538,23.7646,68500.0
2010-10-28 13:00:00,43.79,43.84,43.77,43.82,27400.0,23.7646,23.7918,23.7538,23.7809,27400.0
2010-10-28 13:10:00,43.82,43.9,43.81,43.88,50800.0,23.7809,23.8243,23.7755,23.8135,50800.0
2010-10-28 13:20:00,43.87,43.87,43.76,43.81,34700.0,23.8081,23.8081,23.7484,23.7755,34700.0
2010-10-28 13:30:00,43.82,43.84,43.8,43.82,49300.0,23.7809,23.7918,23.7701,23.7809,49300.0
2010-10-28 13:40:00,43.82,43.83,43.79,43.82,26600.0,23.7809,23.7863,23.7646,23.7809,26600.0
2010-10-28 13:50:00,43.81,43.87,43.81,43.85,21300.0,23.7755,23.8081,23.7755,23.7972,21300.0
2010-10-28 14:00:00,43.85,43.89,43.83,43.89,30300.0,23.7972,23.8189,23.7863,23.8189,30300.0
2010-10-28 14:10:00,43.88,43.91,43.83,43.84,26000.0,23.8135,23.8298,23.7863,23.7918,26000.0
2010-10-28 14:20:00,43.83,43.91,43.8,43.89,69400.0,23.7863,23.8298,23.7701,23.8189,69400.0
2010-10-28 14:30:00,43.89,43.94,43.85,43.92,59500.0,23.8189,23.846,23.7972,23.8352,59500.0
2010-10-28 14:40:00,43.92,43.94,43.88,43.94,36200.0,23.8352,23.846,23.8135,23.846,36200.0
2010-10-28 14:50:00,43.93,43.96,43.9,43.94,34500.0,23.8406,23.8569,23.8243,23.846,34500.0
2010-10-28 15:00:00,43.93,44.0,43.92,43.96,62100.0,23.8406,23.8786,23.8352,23.8569,62100.0
2010-10-28 15:10:00,43.96,44.0,43.95,43.98,107200.0,23.8569,23.8786,23.8515,23.8678,107200.0
2010-10-28 15:20:00,43.99,44.0,43.92,43.98,81000.0,23.8732,23.8786,23.8352,23.8678,81000.0
2010-10-28 15:30:00,43.99,44.07,43.98,44.05,87500.0,23.8732,23.9166,23.8678,23.9057,87500.0
2010-10-28 15:40:00,44.04,44.1,44.01,44.1,124600.0,23.9003,23.9329,23.884,23.9329,124600.0
2010-10-28 15:50:00,44.1,44.12,43.9,43.94,371500.0,23.9329,23.9437,23.8243,23.846,371500.0
2010-10-29 09:30:00,43.97,43.97,43.44,43.47,130900.0,23.8623,23.8623,23.5747,23.591,130900.0
2010-10-29 09:40:00,43.47,43.5,43.2,43.32,175900.0,23.591,23.6073,23.4444,23.5096,175900.0
2010-10-29 09:50:00,43.33,43.68,43.33,43.63,104000.0,23.515,23.7049,23.515,23.6778,104000.0
2010-10-29 10:00:00,43.65,43.69,43.55,43.62,71600.0,23.6887,23.7104,23.6344,23.6724,71600.0
2010-10-29 10:10:00,43.63,43.65,43.51,43.52,59100.0,23.6778,23.6887,23.6127,23.6181,59100.0
2010-10-29 10:20:00,43.52,43.56,43.49,43.51,63900.0,23.6181,23.6398,23.6018,23.6127,63900.0
2010-10-29 10:30:00,43.52,43.54,43.49,43.5,90200.0,23.6181,23.629,23.6018,23.6073,90200.0
2010-10-29 10:40:00,43.5,43.51,43.43,43.46,95300.0,23.6073,23.6127,23.5693,23.5855,95300.0
2010-10-29 10:50:00,43.47,43.47,43.35,43.35,57800.0,23.591,23.591,23.5259,23.5259,57800.0
2010-10-29 11:00:00,43.36,43.36,43.35,43.35,68100.0,23.5313,23.5313,23.5259,23.5259,68100.0
2010-10-29 11:10:00,43.36,43.36,43.32,43.34,77900.0,23.5313,23.5313,23.5096,23.5204,77900.0
2010-10-29 11:20:00,43.34,43.4,43.31,43.35,81100.0,23.5204,23.553,23.5041,23.5259,81100.0
2010-10-29 11:30:00,43.35,43.37,43.28,43.36,100700.0,23.5259,23.5367,23.4879,23.5313,100700.0
2010-10-29 11:40:00,43.36,43.39,43.29,43.38,91600.0,23.5313,23.5476,23.4933,23.5421,91600.0
2010-10-29 11:50:00,43.38,43.46,43.34,43.42,28700.0,23.5421,23.5855,23.5204,23.5638,28700.0
2010-10-29 12:00:00,43.42,43.44,43.36,43.36,43400.0,23.5638,23.5747,23.5313,23.5313,43400.0
2010-10-29 12:10:00,43.37,43.42,43.31,43.4,48800.0,23.5367,23.5638,23.5041,23.553,48800.0
2010-10-29 12:20:00,43.39,43.5,43.39,43.49,58900.0,23.5476,23.6073,23.5476,23.6018,58900.0
2010-10-29 12:30:00,43.49,43.49,43.42,43.46,60100.0,23.6018,23.6018,23.5638,23.5855,60100.0
2010-10-29 12:40:00,43.47,43.52,43.45,43.45,70500.0,23.591,23.6181,23.5801,23.5801,70500.0
2010-10-29 12:50:00,43.45,43.46,43.45,43.45,19100.0,23.5801,23.5855,23.5801,23.5801,19100.0
2010-10-29 13:00:00,43.46,43.46,43.44,43.44,13300.0,23.5855,23.5855,23.5747,23.5747,13300.0
2010-10-29 13:10:00,43.44,43.45,43.4,43.42,24600.0,23.5747,23.5801,23.553,23.5638,24600.0
2010-10-29 13:20:00,43.42,43.48,43.42,43.46,15400.0,23.5638,23.5964,23.5638,23.5855,15400.0
2010-10-29 13:30:00,43.47,43.47,43.45,43.46,21500.0,23.591,23.591,23.5801,23.5855,21500.0
2010-10-29 13:40:00,43.45,43.52,43.43,43.5,30700.0,23.5801,23.6181,23.5693,23.6073,30700.0
2010-10-29 13:50:00,43.49,43.54,43.49,43.54,36900.0,23.6018,23.629,23.6018,23.629,36900.0
2010-10-29 14:00:00,43.53,43.67,43.53,43.66,81000.0,23.6235,23.6995,23.6235,23.6941,81000.0
2010-10-29 14:10:00,43.66,43.67,43.53,43.55,45800.0,23.6941,23.6995,23.6235,23.6344,45800.0
2010-10-29 14:20:00,43.55,43.59,43.54,43.58,51200.0,23.6344,23.6561,23.629,23.6507,51200.0
2010-10-29 14:30:00,43.58,43.62,43.58,43.6,48200.0,23.6507,23.6724,23.6507,23.6615,48200.0
2010-10-29 14:40:00,43.59,43.65,43.59,43.65,56000.0,23.6561,23.6887,23.6561,23.6887,56000.0
2010-10-29 14:50:00,43.65,43.65,43.63,43.64,81900.0,23.6887,23.6887,23.6778,23.6832,81900.0
2010-10-29 15:00:00,43.64,43.65,43.61,43.61,96800.0,23.6832,23.6887,23.667,23.667,96800.0
2010-10-29 15:10:00,43.6,43.62,43.6,43.6,34700.0,23.6615,23.6724,23.6615,23.6615,34700.0
2010-10-29 15:20:00,43.6,43.65,43.6,43.64,78700.0,23.6615,23.6887,23.6615,23.6832,78700.0
2010-10-29 15:30:00,43.64,43.65,43.58,43.64,95000.0,23.6832,23.6887,23.6507,23.6832,95000.0
2010-10-29 15:40:00,43.65,43.66,43.58,43.58,105200.0,23.6887,23.6941,23.6507,23.6507,105200.0
2010-10-29 15:50:00,43.58,43.62,43.41,43.48,504300.0,23.6507,23.6724,23.5584,23.5964,504300.0
2010-11-01 09:30:00,43.67,43.67,43.07,43.07,145600.0,23.6995,23.6995,23.3739,23.3739,145600.0
2010-11-01 09:40:00,43.07,43.09,42.54,42.66,282800.0,23.3739,23.3848,23.0863,23.1514,282800.0
2010-11-01 09:50:00,42.66,42.97,42.63,42.96,256200.0,23.1514,23.3196,23.1351,23.3142,256200.0
2010-11-01 10:00:00,42.97,43.28,42.93,43.1,223800.0,23.3196,23.4879,23.2979,23.3902,223800.0
2010-11-01 10:10:00,43.1,43.22,43.09,43.19,83600.0,23.3902,23.4553,23.3848,23.439,83600.0
2010-11-01 10:20:00,43.2,43.22,43.07,43.13,155400.0,23.4444,23.4553,23.3739,23.4065,155400.0
2010-11-01 10:30:00,43.12,43.15,43.1,43.14,93600.0,23.401,23.4173,23.3902,23.4119,93600.0
2010-11-01 10:40:00,43.14,43.2,43.14,43.15,84400.0,23.4119,23.4444,23.4119,23.4173,84400.0
2010-11-01 10:50:00,43.16,43.18,43.14,43.17,48000.0,23.4227,23.4336,23.4119,23.4282,48000.0
2010-11-01 11:00:00,43.17,43.18,43.1,43.15,67000.0,23.4282,23.4336,23.3902,23.4173,67000.0
2010-11-01 11:10:00,43.15,43.16,43.04,43.04,64000.0,23.4173,23.4227,23.3576,23.3576,64000.0
2010-11-01 11:20:00,43.05,43.05,42.84,42.84,232600.0,23.363,23.363,23.2491,23.2491,232600.0
2010-11-01 11:30:00,42.84,42.93,42.83,42.93,111900.0,23.2491,23.2979,23.2437,23.2979,111900.0
2010-11-01 11:40:00,42.93,43.0,42.89,43.0,58000.0,23.2979,23.3359,23.2762,23.3359,58000.0
2010-11-01 11:50:00,43.0,43.0,42.94,43.0,38500.0,23.3359,23.3359,23.3033,23.3359,38500.0
2010-11-01 12:00:00,43.0,43.02,42.97,42.97,42000.0,23.3359,23.3468,23.3196,23.3196,42000.0
2010-11-01 12:10:00,42.97,43.04,42.94,43.0,43900.0,23.3196,23.3576,23.3033,23.3359,43900.0
2010-11-01 12:20:00,43.0,43.01,42.97,42.98,45000.0,23.3359,23.3413,23.3196,23.3251,45000.0
2010-11-01 12:30:00,42.98,43.0,42.97,43.0,21900.0,23.3251,23.3359,23.3196,23.3359,21900.0
2010-11-01 12:40:00,42.99,43.0,42.88,42.88,59000.0,23.3305,23.3359,23.2708,23.2708,59000.0
2010-11-01 12:50:00,42.88,42.88,42.78,42.83,103200.0,23.2708,23.2708,23.2165,23.2437,103200.0
2010-11-01 13:00:00,42.83,42.85,42.78,42.79,48000.0,23.2437,23.2545,23.2165,23.2219,48000.0
2010-11-01 13:10:00,42.8,42.82,42.75,42.77,97300.0,23.2274,23.2382,23.2002,23.2111,97300.0
2010-11-01 13:20:00,42.77,42.77,42.6,42.62,92400.0,23.2111,23.2111,23.1188,23.1297,92400.0
2010-11-01 13:30:00,42.62,42.65,42.56,42.62,80800.0,23.1297,23.146,23.0971,23.1297,80800.0
2010-11-01 13:40:00,42.62,42.67,42.6,42.65,50000.0,23.1297,23.1568,23.1188,23.146,50000.0
2010-11-01 13:50:00,42.66,42.66,42.52,42.52,65500.0,23.1514,23.1514,23.0754,23.0754,65500.0
2010-11-01 14:00:00,42.53,42.54,42.52,42.53,56000.0,23.0808,23.0863,23.0754,23.0808,56000.0
2010-11-01 14:10:00,42.53,42.53,42.41,42.43,147300.0,23.0808,23.0808,23.0157,23.0266,147300.0
2010-11-01 14:20:00,42.42,42.43,42.28,42.35,257200.0,23.0211,23.0266,22.9452,22.9832,257200.0
2010-11-01 14:30:00,42.36,42.47,42.35,42.36,92300.0,22.9886,23.0483,22.9832,22.9886,92300.0
2010-11-01 14:40:00,42.35,42.39,42.3,42.3,80800.0,22.9832,23.0049,22.956,22.956,80800.0
2010-11-01 14:50:00,42.3,42.35,42.24,42.26,155300.0,22.956,22.9832,22.9235,22.9343,155300.0
2010-11-01 15:00:00,42.27,42.28,42.11,42.15,163200.0,22.9397,22.9452,22.8529,22.8746,163200.0
2010-11-01 15:10:00,42.15,42.15,42.04,42.06,195400.0,22.8746,22.8746,22.8149,22.8258,195400.0
2010-11-01 15:20:00,42.06,42.19,42.05,42.14,204800.0,22.8258,22.8963,22.8203,22.8692,204800.0
2010-11-01 15:30:00,42.14,42.31,42.13,42.31,169700.0,22.8692,22.9614,22.8638,22.9614,169700.0
2010-11-01 15:40:00,42.31,42.46,42.3,42.46,237800.0,22.9614,23.0429,22.956,23.0429,237800.0
2010-11-01 15:50:00,42.46,42.51,42.43,42.48,465100.0,23.0429,23.07,23.0266,23.0537,465100.0
2010-11-02 09:30:00,42.65,43.11,42.59,42.9,147500.0,23.146,23.3956,23.1134,23.2816,147500.0
2010-11-02 09:40:00,42.89,43.14,42.88,43.09,137000.0,23.2762,23.4119,23.2708,23.3848,137000.0
2010-11-02 09:50:00,43.1,43.1,42.93,42.94,102800.0,23.3902,23.3902,23.2979,23.3033,102800.0
2010-11-02 10:00:00,42.94,42.97,42.9,42.94,38400.0,23.3033,23.3196,23.2816,23.3033,38400.0
2010-11-02 10:10:00,42.93,42.95,42.9,42.95,36400.0,23.2979,23.3088,23.2816,23.3088,36400.0
2010-11-02 10:20:00,42.94,42.95,42.88,42.89,34000.0,23.3033,23.3088,23.2708,23.2762,34000.0
2010-11-02 10:30:00,42.89,42.93,42.83,42.9,58700.0,23.2762,23.2979,23.2437,23.2816,58700.0
2010-11-02 10:40:00,42.9,42.91,42.85,42.85,36400.0,23.2816,23.2871,23.2545,23.2545,36400.0
2010-11-02 10:50:00,42.85,42.87,42.82,42.87,38500.0,23.2545,23.2654,23.2382,23.2654,38500.0
2010-11-02 11:00:00,42.86,42.89,42.82,42.88,31900.0,23.2599,23.2762,23.2382,23.2708,31900.0
2010-11-02 11:10:00,42.89,42.93,42.87,42.9,53200.0,23.2762,23.2979,23.2654,23.2816,53200.0
2010-11-02 11:20:00,42.9,42.92,42.87,42.87,45900.0,23.2816,23.2925,23.2654,23.2654,45900.0
2010-11-02 11:30:00,42.87,42.93,42.87,42.88,32900.0,23.2654,23.2979,23.2654,23.2708,32900.0
2010-11-02 11:40:00,42.88,42.89,42.88,42.89,11500.0,23.2708,23.2762,23.2708,23.2762,11500.0
2010-11-02 11:50:00,42.89,42.93,42.88,42.88,20500.0,23.2762,23.2979,23.2708,23.2708,20500.0
2010-11-02 12:00:00,42.88,42.92,42.88,42.9,20200.0,23.2708,23.2925,23.2708,23.2816,20200.0
2010-11-02 12:10:00,42.9,42.91,42.86,42.91,29500.0,23.2816,23.2871,23.2599,23.2871,29500.0
2010-11-02 12:20:00,42.9,42.91,42.84,42.84,24400.0,23.2816,23.2871,23.2491,23.2491,24400.0
2010-11-02 12:30:00,42.85,42.86,42.83,42.86,15200.0,23.2545,23.2599,23.2437,23.2599,15200.0
2010-11-02 12:40:00,42.85,42.89,42.85,42.89,21300.0,23.2545,23.2762,23.2545,23.2762,21300.0
2010-11-02 12:50:00,42.89,42.91,42.88,42.9,19100.0,23.2762,23.2871,23.2708,23.2816,19100.0
2010-11-02 13:00:00,42.9,42.92,42.89,42.91,45300.0,23.2816,23.2925,23.2762,23.2871,45300.0
2010-11-02 13:10:00,42.91,42.92,42.89,42.9,12600.0,23.2871,23.2925,23.2762,23.2816,12600.0
2010-11-02 13:20:00,42.9,42.92,42.89,42.91,18100.0,23.2816,23.2925,23.2762,23.2871,18100.0
2010-11-02 13:30:00,42.92,42.92,42.88,42.89,29400.0,23.2925,23.2925,23.2708,23.2762,29400.0
2010-11-02 13:40:00,42.88,42.92,42.88,42.9,30400.0,23.2708,23.2925,23.2708,23.2816,30400.0
2010-11-02 13:50:00,42.9,42.9,42.88,42.89,22600.0,23.2816,23.2816,23.2708,23.2762,22600.0
2010-11-02 14:00:00,42.89,42.9,42.87,42.88,23200.0,23.2762,23.2816,23.2654,23.2708,23200.0
2010-11-02 14:10:00,42.88,42.89,42.87,42.87,23900.0,23.2708,23.2762,23.2654,23.2654,23900.0
2010-11-02 14:20:00,42.88,42.9,42.87,42.9,17700.0,23.2708,23.2816,23.2654,23.2816,17700.0
2010-11-02 14:30:00,42.9,42.9,42.87,42.87,55200.0,23.2816,23.2816,23.2654,23.2654,55200.0
2010-11-02 14:40:00,42.88,42.88,42.82,42.82,33900.0,23.2708,23.2708,23.2382,23.2382,33900.0
2010-11-02 14:50:00,42.82,42.84,42.82,42.82,55400.0,23.2382,23.2491,23.2382,23.2382,55400.0
2010-11-02 15:00:00,42.82,42.83,42.78,42.8,55900.0,23.2382,23.2437,23.2165,23.2274,55900.0
2010-11-02 15:10:00,42.79,42.81,42.78,42.8,41700.0,23.2219,23.2328,23.2165,23.2274,41700.0
2010-11-02 15:20:00,42.81,42.81,42.75,42.75,38900.0,23.2328,23.2328,23.2002,23.2002,38900.0
2010-11-02 15:30:00,42.75,42.81,42.67,42.8,157500.0,23.2002,23.2328,23.1568,23.2274,157500.0
2010-11-02 15:40:00,42.8,42.82,42.77,42.78,120100.0,23.2274,23.2382,23.2111,23.2165,120100.0
2010-11-02 15:50:00,42.77,42.81,42.77,42.79,157100.0,23.2111,23.2328,23.2111,23.2219,157100.0
2010-11-03 09:30:00,42.92,43.03,42.81,43.0,86300.0,23.2925,23.3522,23.2328,23.3359,86300.0
2010-11-03 09:40:00,43.01,43.02,42.82,42.85,56600.0,23.3413,23.3468,23.2382,23.2545,56600.0
2010-11-03 09:50:00,42.84,42.94,42.84,42.92,47800.0,23.2491,23.3033,23.2491,23.2925,47800.0
2010-11-03 10:00:00,42.93,42.98,42.93,42.96,46600.0,23.2979,23.3251,23.2979,23.3142,46600.0
2010-11-03 10:10:00,42.95,42.96,42.91,42.91,26700.0,23.3088,23.3142,23.2871,23.2871,26700.0
2010-11-03 10:20:00,42.91,42.94,42.87,42.89,28700.0,23.2871,23.3033,23.2654,23.2762,28700.0
2010-11-03 10:30:00,42.9,42.92,42.87,42.9,20900.0,23.2816,23.2925,23.2654,23.2816,20900.0
2010-11-03 10:40:00,42.89,42.9,42.83,42.84,21400.0,23.2762,23.2816,23.2437,23.2491,21400.0
2010-11-03 10:50:00,42.84,42.85,42.82,42.84,22000.0,23.2491,23.2545,23.2382,23.2491,22000.0
2010-11-03 11:00:00,42.84,42.85,42.79,42.79,32600.0,23.2491,23.2545,23.2219,23.2219,32600.0
2010-11-03 11:10:00,42.79,42.79,42.7,42.74,32100.0,23.2219,23.2219,23.1731,23.1948,32100.0
2010-11-03 11:20:00,42.75,42.8,42.75,42.79,46400.0,23.2002,23.2274,23.2002,23.2219,46400.0
2010-11-03 11:30:00,42.8,42.8,42.76,42.77,21200.0,23.2274,23.2274,23.2057,23.2111,21200.0
2010-11-03 11:40:00,42.77,42.81,42.74,42.79,89900.0,23.2111,23.2328,23.1948,23.2219,89900.0
2010-11-03 11:50:00,42.79,42.85,42.79,42.85,41300.0,23.2219,23.2545,23.2219,23.2545,41300.0
2010-11-03 12:00:00,42.85,42.85,42.79,42.8,38700.0,23.2545,23.2545,23.2219,23.2274,38700.0
2010-11-03 12:10:00,42.79,42.82,42.78,42.8,16900.0,23.2219,23.2382,23.2165,23.2274,16900.0
2010-11-03 12:20:00,42.8,42.81,42.74,42.74,13700.0,23.2274,23.2328,23.1948,23.1948,13700.0
2010-11-03 12:30:00,42.75,42.85,42.75,42.78,18400.0,23.2002,23.2545,23.2002,23.2165,18400.0
2010-11-03 12:40:00,42.77,42.77,42.73,42.73,15100.0,23.2111,23.2111,23.1894,23.1894,15100.0
2010-11-03 12:50:00,42.74,42.74,42.71,42.71,17500.0,23.1948,23.1948,23.1785,23.1785,17500.0
2010-11-03 13:00:00,42.71,42.76,42.71,42.71,20600.0,23.1785,23.2057,23.1785,23.1785,20600.0
2010-11-03 13:10:00,42.71,42.72,42.69,42.71,12000.0,23.1785,23.184,23.1677,23.1785,12000.0
2010-11-03 13:20:00,42.71,42.72,42.7,42.7,14000.0,23.1785,23.184,23.1731,23.1731,14000.0
2010-11-03 13:30:00,42.7,42.72,42.68,42.7,17000.0,23.1731,23.184,23.1622,23.1731,17000.0
2010-11-03 13:40:00,42.69,42.72,42.67,42.72,12600.0,23.1677,23.184,23.1568,23.184,12600.0
2010-11-03 13:50:00,42.73,42.73,42.71,42.72,13600.0,23.1894,23.1894,23.1785,23.184,13600.0
2010-11-03 14:00:00,42.72,42.8,42.71,42.72,32600.0,23.184,23.2274,23.1785,23.184,32600.0
2010-11-03 14:10:00,42.72,42.89,42.54,42.76,108200.0,23.184,23.2762,23.0863,23.2057,108200.0
2010-11-03 14:20:00,42.75,42.95,42.47,42.52,164500.0,23.2002,23.3088,23.0483,23.0754,164500.0
2010-11-03 14:30:00,42.52,42.59,42.43,42.56,81300.0,23.0754,23.1134,23.0266,23.0971,81300.0
2010-11-03 14:40:00,42.55,42.65,42.51,42.56,71000.0,23.0917,23.146,23.07,23.0971,71000.0
2010-11-03 14:50:00,42.56,42.69,42.56,42.66,50900.0,23.0971,23.1677,23.0971,23.1514,50900.0
2010-11-03 15:00:00,42.66,42.78,42.63,42.78,72800.0,23.1514,23.2165,23.1351,23.2165,72800.0
2010-11-03 15:10:00,42.78,42.84,42.77,42.79,43100.0,23.2165,23.2491,23.2111,23.2219,43100.0
2010-11-03 15:20:00,42.8,42.8,42.7,42.72,53200.0,23.2274,23.2274,23.1731,23.184,53200.0
2010-11-03 15:30:00,42.71,42.73,42.6,42.7,74300.0,23.1785,23.1894,23.1188,23.1731,74300.0
2010-11-03 15:40:00,42.71,42.82,42.68,42.82,114100.0,23.1785,23.2382,23.1622,23.2382,114100.0
2010-11-03 15:50:00,42.82,42.88,42.78,42.88,188600.0,23.2382,23.2708,23.2165,23.2708,188600.0
2010-11-04 09:30:00,43.24,43.35,43.11,43.35,166100.0,23.4662,23.5259,23.3956,23.5259,166100.0
2010-11-04 09:40:00,43.36,43.37,43.18,43.29,87200.0,23.5313,23.5367,23.4336,23.4933,87200.0
2010-11-04 09:50:00,43.29,43.32,43.26,43.29,37500.0,23.4933,23.5096,23.477,23.4933,37500.0
2010-11-04 10:00:00,43.3,43.41,43.29,43.41,82400.0,23.4987,23.5584,23.4933,23.5584,82400.0
2010-11-04 10:10:00,43.4,43.43,43.36,43.39,65600.0,23.553,23.5693,23.5313,23.5476,65600.0
2010-11-04 10:20:00,43.38,43.47,43.36,43.45,66800.0,23.5421,23.591,23.5313,23.5801,66800.0
2010-11-04 10:30:00,43.44,43.44,43.39,43.39,47400.0,23.5747,23.5747,23.5476,23.5476,47400.0
2010-11-04 10:40:00,43.39,43.44,43.39,43.41,61600.0,23.5476,23.5747,23.5476,23.5584,61600.0
2010-11-04 10:50:00,43.41,43.43,43.4,43.43,66000.0,23.5584,23.5693,23.553,23.5693,66000.0
2010-11-04 11:00:00,43.43,43.5,43.42,43.49,43600.0,23.5693,23.6073,23.5638,23.6018,43600.0
2010-11-04 11:10:00,43.49,43.49,43.41,43.43,34800.0,23.6018,23.6018,23.5584,23.5693,34800.0
2010-11-04 11:20:00,43.44,43.5,43.44,43.49,25800.0,23.5747,23.6073,23.5747,23.6018,25800.0
2010-11-04 11:30:00,43.49,43.53,43.48,43.48,45400.0,23.6018,23.6235,23.5964,23.5964,45400.0
2010-11-04 11:40:00,43.48,43.49,43.46,43.47,15600.0,23.5964,23.6018,23.5855,23.591,15600.0
2010-11-04 11:50:00,43.47,43.47,43.36,43.37,49500.0,23.591,23.591,23.5313,23.5367,49500.0
2010-11-04 12:00:00,43.36,43.37,43.27,43.28,54800.0,23.5313,23.5367,23.4824,23.4879,54800.0
2010-11-04 12:10:00,43.28,43.32,43.27,43.31,40700.0,23.4879,23.5096,23.4824,23.5041,40700.0
2010-11-04 12:20:00,43.31,43.33,43.26,43.29,67800.0,23.5041,23.515,23.477,23.4933,67800.0
2010-11-04 12:30:00,43.28,43.34,43.27,43.33,50200.0,23.4879,23.5204,23.4824,23.515,50200.0
2010-11-04 12:40:00,43.34,43.35,43.23,43.25,37400.0,23.5204,23.5259,23.4607,23.4716,37400.0
2010-11-04 12:50:00,43.25,43.28,43.22,43.28,54100.0,23.4716,23.4879,23.4553,23.4879,54100.0
2010-11-04 13:00:00,43.28,43.31,43.27,43.3,30000.0,23.4879,23.5041,23.4824,23.4987,30000.0
2010-11-04 13:10:00,43.31,43.31,43.28,43.31,41100.0,23.5041,23.5041,23.4879,23.5041,41100.0
2010-11-04 13:20:00,43.31,43.32,43.28,43.32,36500.0,23.5041,23.5096,23.4879,23.5096,36500.0
2010-11-04 13:30:00,43.32,43.32,43.28,43.31,35500.0,23.5096,23.5096,23.4879,23.5041,35500.0
2010-11-04 13:40:00,43.31,43.34,43.3,43.34,27900.0,23.5041,23.5204,23.4987,23.5204,27900.0
2010-11-04 13:50:00,43.34,43.34,43.29,43.3,37400.0,23.5204,23.5204,23.4933,23.4987,37400.0
2010-11-04 14:00:00,43.29,43.33,43.29,43.33,33800.0,23.4933,23.515,23.4933,23.515,33800.0
2010-11-04 14:10:00,43.33,43.34,43.29,43.29,62400.0,23.515,23.5204,23.4933,23.4933,62400.0
2010-11-04 14:20:00,43.29,43.3,43.27,43.29,52700.0,23.4933,23.4987,23.4824,23.4933,52700.0
2010-11-04 14:30:00,43.29,43.34,43.28,43.34,45200.0,23.4933,23.5204,23.4879,23.5204,45200.0
2010-11-04 14:40:00,43.34,43.34,43.31,43.34,50000.0,23.5204,23.5204,23.5041,23.5204,50000.0
2010-11-04 14:50:00,43.34,43.34,43.29,43.31,44700.0,23.5204,23.5204,23.4933,23.5041,44700.0
2010-11-04 15:00:00,43.31,43.4,43.31,43.4,59300.0,23.5041,23.553,23.5041,23.553,59300.0
2010-11-04 15:10:00,43.4,43.43,43.37,43.37,89300.0,23.553,23.5693,23.5367,23.5367,89300.0
2010-11-04 15:20:00,43.37,43.47,43.35,43.47,84300.0,23.5367,23.591,23.5259,23.591,84300.0
2010-11-04 15:30:00,43.46,43.47,43.42,43.43,78800.0,23.5855,23.591,23.5638,23.5693,78800.0
2010-11-04 15:40:00,43.43,43.47,43.4,43.46,157100.0,23.5693,23.591,23.553,23.5855,157100.0
2010-11-04 15:50:00,43.45,43.53,43.44,43.53,256000.0,23.5801,23.6235,23.5747,23.6235,256000.0
2010-11-05 09:30:00,43.44,43.55,43.44,43.55,58800.0,23.5747,23.6344,23.5747,23.6344,58800.0
2010-11-05 09:40:00,43.55,43.58,43.39,43.45,108200.0,23.6344,23.6507,23.5476,23.5801,108200.0
2010-11-05 09:50:00,43.46,43.47,43.21,43.21,146800.0,23.5855,23.591,23.4499,23.4499,146800.0
2010-11-05 10:00:00,43.21,43.34,43.21,43.33,50600.0,23.4499,23.5204,23.4499,23.515,50600.0
2010-11-05 10:10:00,43.34,43.37,43.27,43.27,52600.0,23.5204,23.5367,23.4824,23.4824,52600.0
2010-11-05 10:20:00,43.27,43.38,43.26,43.31,51100.0,23.4824,23.5421,23.477,23.5041,51100.0
2010-11-05 10:30:00,43.31,43.36,43.3,43.31,34000.0,23.5041,23.5313,23.4987,23.5041,34000.0
2010-11-05 10:40:00,43.31,43.31,43.25,43.26,60400.0,23.5041,23.5041,23.4716,23.477,60400.0
2010-11-05 10:50:00,43.27,43.32,43.25,43.27,38000.0,23.4824,23.5096,23.4716,23.4824,38000.0
2010-11-05 11:00:00,43.28,43.32,43.27,43.28,58200.0,23.4879,23.5096,23.4824,23.4879,58200.0
2010-11-05 11:10:00,43.28,43.29,43.21,43.21,101300.0,23.4879,23.4933,23.4499,23.4499,101300.0
2010-11-05 11:20:00,43.22,43.25,43.2,43.24,43200.0,23.4553,23.4716,23.4444,23.4662,43200.0
2010-11-05 11:30:00,43.24,43.26,43.23,43.24,29700.0,23.4662,23.477,23.4607,23.4662,29700.0
2010-11-05 11:40:00,43.23,43.25,43.2,43.21,60200.0,23.4607,23.4716,23.4444,23.4499,60200.0
2010-11-05 11:50:00,43.23,43.26,43.2,43.21,50600.0,23.4607,23.477,23.4444,23.4499,50600.0
2010-11-05 12:00:00,43.21,43.28,43.2,43.26,26700.0,23.4499,23.4879,23.4444,23.477,26700.0
2010-11-05 12:10:00,43.26,43.28,43.22,43.23,19400.0,23.477,23.4879,23.4553,23.4607,19400.0
2010-11-05 12:20:00,43.23,43.23,43.2,43.22,31600.0,23.4607,23.4607,23.4444,23.4553,31600.0
2010-11-05 12:30:00,43.22,43.26,43.2,43.26,35500.0,23.4553,23.477,23.4444,23.477,35500.0
2010-11-05 12:40:00,43.25,43.26,43.25,43.25,11000.0,23.4716,23.477,23.4716,23.4716,11000.0
2010-11-05 12:50:00,43.26,43.27,43.22,43.24,50300.0,23.477,23.4824,23.4553,23.4662,50300.0
2010-11-05 13:00:00,43.25,43.29,43.24,43.29,50600.0,23.4716,23.4933,23.4662,23.4933,50600.0
2010-11-05 13:10:00,43.29,43.32,43.29,43.32,35100.0,23.4933,23.5096,23.4933,23.5096,35100.0
2010-11-05 13:20:00,43.32,43.32,43.3,43.32,31800.0,23.5096,23.5096,23.4987,23.5096,31800.0
2010-11-05 13:30:00,43.32,43.33,43.3,43.3,21500.0,23.5096,23.515,23.4987,23.4987,21500.0
2010-11-05 13:40:00,43.3,43.32,43.3,43.31,21100.0,23.4987,23.5096,23.4987,23.5041,21100.0
2010-11-05 13:50:00,43.31,43.33,43.28,43.31,64900.0,23.5041,23.515,23.4879,23.5041,64900.0
2010-11-05 14:00:00,43.32,43.33,43.31,43.32,25100.0,23.5096,23.515,23.5041,23.5096,25100.0
2010-11-05 14:10:00,43.33,43.33,43.31,43.31,36900.0,23.515,23.515,23.5041,23.5041,36900.0
2010-11-05 14:20:00,43.31,43.33,43.31,43.33,47500.0,23.5041,23.515,23.5041,23.515,47500.0
2010-11-05 14:30:00,43.33,43.36,43.31,43.36,53800.0,23.515,23.5313,23.5041,23.5313,53800.0
2010-11-05 14:40:00,43.35,43.37,43.32,43.33,67300.0,23.5259,23.5367,23.5096,23.515,67300.0
2010-11-05 14:50:00,43.32,43.33,43.3,43.33,57500.0,23.5096,23.515,23.4987,23.515,57500.0
2010-11-05 15:00:00,43.32,43.33,43.28,43.28,59800.0,23.5096,23.515,23.4879,23.4879,59800.0
2010-11-05 15:10:00,43.28,43.3,43.26,43.27,114300.0,23.4879,23.4987,23.477,23.4824,114300.0
2010-11-05 15:20:00,43.26,43.29,43.26,43.28,44900.0,23.477,23.4933,23.477,23.4879,44900.0
2010-11-05 15:30:00,43.28,43.34,43.27,43.3,67000.0,23.4879,23.5204,23.4824,23.4987,67000.0
2010-11-05 15:40:00,43.31,43.45,43.3,43.45,101100.0,23.5041,23.5801,23.4987,23.5801,101100.0
2010-11-05 15:50:00,43.45,43.54,43.44,43.49,167300.0,23.5801,23.629,23.5747,23.6018,167300.0
2010-11-08 09:30:00,43.34,43.46,43.33,43.38,61400.0,23.5204,23.5855,23.515,23.5421,61400.0
2010-11-08 09:40:00,43.39,43.43,43.24,43.27,36600.0,23.5476,23.5693,23.4662,23.4824,36600.0
2010-11-08 09:50:00,43.26,43.35,43.25,43.29,39600.0,23.477,23.5259,23.4716,23.4933,39600.0
2010-11-08 10:00:00,43.29,43.3,43.15,43.16,63700.0,23.4933,23.4987,23.4173,23.4227,63700.0
2010-11-08 10:10:00,43.16,43.17,43.05,43.05,60900.0,23.4227,23.4282,23.363,23.363,60900.0
2010-11-08 10:20:00,43.05,43.05,43.0,43.03,39900.0,23.363,23.363,23.3359,23.3522,39900.0
2010-11-08 10:30:00,43.03,43.13,43.01,43.12,52200.0,23.3522,23.4065,23.3413,23.401,52200.0
2010-11-08 10:40:00,43.12,43.14,43.04,43.1,97000.0,23.401,23.4119,23.3576,23.3902,97000.0
2010-11-08 10:50:00,43.1,43.11,42.98,42.98,51300.0,23.3902,23.3956,23.3251,23.3251,51300.0
2010-11-08 11:00:00,42.98,42.99,42.94,42.96,30600.0,23.3251,23.3305,23.3033,23.3142,30600.0
2010-11-08 11:10:00,42.96,43.05,42.96,43.04,45000.0,23.3142,23.363,23.3142,23.3576,45000.0
2010-11-08 11:20:00,43.03,43.04,42.98,42.99,29400.0,23.3522,23.3576,23.3251,23.3305,29400.0
2010-11-08 11:30:00,42.99,43.03,42.99,43.03,22500.0,23.3305,23.3522,23.3305,23.3522,22500.0
2010-11-08 11:40:00,43.02,43.05,43.01,43.01,15000.0,23.3468,23.363,23.3413,23.3413,15000.0
2010-11-08 11:50:00,43.02,43.05,42.99,43.05,24400.0,23.3468,23.363,23.3305,23.363,24400.0
2010-11-08 12:00:00,43.04,43.05,43.0,43.03,35100.0,23.3576,23.363,23.3359,23.3522,35100.0
2010-11-08 12:10:00,43.03,43.05,43.02,43.03,17600.0,23.3522,23.363,23.3468,23.3522,17600.0
2010-11-08 12:20:00,43.03,43.05,42.97,42.97,38600.0,23.3522,23.363,23.3196,23.3196,38600.0
2010-11-08 12:30:00,42.97,42.98,42.89,42.89,35200.0,23.3196,23.3251,23.2762,23.2762,35200.0
2010-11-08 12:40:00,42.9,42.9,42.8,42.81,77400.0,23.2816,23.2816,23.2274,23.2328,77400.0
2010-11-08 12:50:00,42.81,42.89,42.81,42.86,29200.0,23.2328,23.2762,23.2328,23.2599,29200.0
2010-11-08 13:00:00,42.86,42.92,42.86,42.9,15100.0,23.2599,23.2925,23.2599,23.2816,15100.0
2010-11-08 13:10:00,42.91,42.99,42.91,42.96,38200.0,23.2871,23.3305,23.2871,23.3142,38200.0
2010-11-08 13:20:00,42.96,43.02,42.96,43.0,24600.0,23.3142,23.3468,23.3142,23.3359,24600.0
2010-11-08 13:30:00,43.0,43.0,42.96,42.98,21400.0,23.3359,23.3359,23.3142,23.3251,21400.0
2010-11-08 13:40:00,42.98,42.99,42.95,42.99,18200.0,23.3251,23.3305,23.3088,23.3305,18200.0
2010-11-08 13:50:00,42.99,43.05,42.98,43.05,48400.0,23.3305,23.363,23.3251,23.363,48400.0
2010-11-08 14:00:00,43.05,43.05,43.0,43.01,45100.0,23.363,23.363,23.3359,23.3413,45100.0
2010-11-08 14:10:00,43.01,43.02,42.98,43.0,18600.0,23.3413,23.3468,23.3251,23.3359,18600.0
2010-11-08 14:20:00,43.0,43.01,43.0,43.01,13200.0,23.3359,23.3413,23.3359,23.3413,13200.0
2010-11-08 14:30:00,43.0,43.01,42.93,42.97,38700.0,23.3359,23.3413,23.2979,23.3196,38700.0
2010-11-08 14:40:00,42.98,43.06,42.98,43.06,66200.0,23.3251,23.3685,23.3251,23.3685,66200.0
2010-11-08 14:50:00,43.05,43.07,43.05,43.05,32100.0,23.363,23.3739,23.363,23.363,32100.0
2010-11-08 15:00:00,43.06,43.06,43.04,43.05,50900.0,23.3685,23.3685,23.3576,23.363,50900.0
2010-11-08 15:10:00,43.05,43.07,43.04,43.07,33700.0,23.363,23.3739,23.3576,23.3739,33700.0
2010-11-08 15:20:00,43.06,43.1,43.06,43.09,28400.0,23.3685,23.3902,23.3685,23.3848,28400.0
2010-11-08 15:30:00,43.09,43.13,43.07,43.07,58800.0,23.3848,23.4065,23.3739,23.3739,58800.0
2010-11-08 15:40:00,43.07,43.14,43.07,43.08,73800.0,23.3739,23.4119,23.3739,23.3793,73800.0
2010-11-08 15:50:00,43.08,43.09,43.02,43.06,240400.0,23.3793,23.3848,23.3468,23.3685,240400.0
2010-11-09 09:30:00,43.25,43.25,42.95,43.09,76000.0,23.4716,23.4716,23.3088,23.3848,76000.0
2010-11-09 09:40:00,43.08,43.24,43.05,43.22,72700.0,23.3793,23.4662,23.363,23.4553,72700.0
2010-11-09 09:50:00,43.22,43.25,43.17,43.23,45200.0,23.4553,23.4716,23.4282,23.4607,45200.0
2010-11-09 10:00:00,43.24,43.34,43.21,43.33,47700.0,23.4662,23.5204,23.4499,23.515,47700.0
2010-11-09 10:10:00,43.34,43.46,43.33,43.37,47300.0,23.5204,23.5855,23.515,23.5367,47300.0
2010-11-09 10:20:00,43.37,43.37,43.3,43.31,34700.0,23.5367,23.5367,23.4987,23.5041,34700.0
2010-11-09 10:30:00,43.31,43.32,43.22,43.27,26000.0,23.5041,23.5096,23.4553,23.4824,26000.0
2010-11-09 10:40:00,43.26,43.27,43.14,43.17,24600.0,23.477,23.4824,23.4119,23.4282,24600.0
2010-11-09 10:50:00,43.16,43.3,43.16,43.3,32600.0,23.4227,23.4987,23.4227,23.4987,32600.0
2010-11-09 11:00:00,43.29,43.3,43.17,43.17,25100.0,23.4933,23.4987,23.4282,23.4282,25100.0
2010-11-09 11:10:00,43.17,43.23,43.17,43.22,19900.0,23.4282,23.4607,23.4282,23.4553,19900.0
2010-11-09 11:20:00,43.23,43.31,43.23,43.31,24400.0,23.4607,23.5041,23.4607,23.5041,24400.0
2010-11-09 11:30:00,43.3,43.3,43.23,43.25,18100.0,23.4987,23.4987,23.4607,23.4716,18100.0
2010-11-09 11:40:00,43.26,43.26,43.25,43.26,8400.0,23.477,23.477,23.4716,23.477,8400.0
2010-11-09 11:50:00,43.25,43.26,43.12,43.13,44700.0,23.4716,23.477,23.401,23.4065,44700.0
2010-11-09 12:00:00,43.12,43.21,43.12,43.21,27800.0,23.401,23.4499,23.401,23.4499,27800.0
2010-11-09 12:10:00,43.2,43.22,43.18,43.21,21900.0,23.4444,23.4553,23.4336,23.4499,21900.0
2010-11-09 12:20:00,43.21,43.22,43.14,43.14,20900.0,23.4499,23.4553,23.4119,23.4119,20900.0
2010-11-09 12:30:00,43.15,43.17,43.13,43.15,19400.0,23.4173,23.4282,23.4065,23.4173,19400.0
2010-11-09 12:40:00,43.15,43.16,43.11,43.11,20800.0,23.4173,23.4227,23.3956,23.3956,20800.0
2010-11-09 12:50:00,43.11,43.17,43.1,43.12,58900.0,23.3956,23.4282,23.3902,23.401,58900.0
2010-11-09 13:00:00,43.12,43.14,43.12,43.13,15200.0,23.401,23.4119,23.401,23.4065,15200.0
2010-11-09 13:10:00,43.13,43.16,43.11,43.11,29900.0,23.4065,23.4227,23.3956,23.3956,29900.0
2010-11-09 13:20:00,43.1,43.1,43.03,43.05,40200.0,23.3902,23.3902,23.3522,23.363,40200.0
2010-11-09 13:30:00,43.04,43.08,42.98,42.98,40800.0,23.3576,23.3793,23.3251,23.3251,40800.0
2010-11-09 13:40:00,42.97,42.99,42.96,42.97,32400.0,23.3196,23.3305,23.3142,23.3196,32400.0
2010-11-09 13:50:00,42.97,43.05,42.96,43.04,47000.0,23.3196,23.363,23.3142,23.3576,47000.0
2010-11-09 14:00:00,43.04,43.07,43.04,43.06,24300.0,23.3576,23.3739,23.3576,23.3685,24300.0
2010-11-09 14:10:00,43.07,43.17,43.07,43.07,55600.0,23.3739,23.4282,23.3739,23.3739,55600.0
2010-11-09 14:20:00,43.07,43.09,43.04,43.08,23100.0,23.3739,23.3848,23.3576,23.3793,23100.0
2010-11-09 14:30:00,43.09,43.2,43.09,43.19,39800.0,23.3848,23.4444,23.3848,23.439,39800.0
2010-11-09 14:40:00,43.19,43.24,43.17,43.23,39600.0,23.439,23.4662,23.4282,23.4607,39600.0
2010-11-09 14:50:00,43.22,43.23,43.15,43.17,28000.0,23.4553,23.4607,23.4173,23.4282,28000.0
2010-11-09 15:00:00,43.16,43.17,43.09,43.09,32000.0,23.4227,23.4282,23.3848,23.3848,32000.0
2010-11-09 15:10:00,43.09,43.13,43.05,43.12,45000.0,23.3848,23.4065,23.363,23.401,45000.0
2010-11-09 15:20:00,43.11,43.12,43.03,43.05,63700.0,23.3956,23.401,23.3522,23.363,63700.0
2010-11-09 15:30:00,43.06,43.06,42.99,43.01,54300.0,23.3685,23.3685,23.3305,23.3413,54300.0
2010-11-09 15:40:00,43.0,43.01,42.9,42.94,110300.0,23.3359,23.3413,23.2816,23.3033,110300.0
2010-11-09 15:50:00,42.95,43.07,42.94,43.05,253500.0,23.3088,23.3739,23.3033,23.363,253500.0
2010-11-10 09:30:00,43.08,43.08,42.79,42.79,69900.0,23.3793,23.3793,23.2219,23.2219,69900.0
2010-11-10 09:40:00,42.8,42.9,42.78,42.78,74200.0,23.2274,23.2816,23.2165,23.2165,74200.0
2010-11-10 09:50:00,42.77,42.78,42.58,42.63,107400.0,23.2111,23.2165,23.108,23.1351,107400.0
2010-11-10 10:00:00,42.63,42.71,42.63,42.69,46800.0,23.1351,23.1785,23.1351,23.1677,46800.0
2010-11-10 10:10:00,42.68,42.76,42.63,42.65,46600.0,23.1622,23.2057,23.1351,23.146,46600.0
2010-11-10 10:20:00,42.64,42.74,42.59,42.71,38200.0,23.1405,23.1948,23.1134,23.1785,38200.0
2010-11-10 10:30:00,42.71,42.77,42.69,42.7,30200.0,23.1785,23.2111,23.1677,23.1731,30200.0
2010-11-10 10:40:00,42.7,42.72,42.6,42.61,41300.0,23.1731,23.184,23.1188,23.1243,41300.0
2010-11-10 10:50:00,42.61,42.68,42.58,42.67,27200.0,23.1243,23.1622,23.108,23.1568,27200.0
2010-11-10 11:00:00,42.66,42.71,42.64,42.69,45000.0,23.1514,23.1785,23.1405,23.1677,45000.0
2010-11-10 11:10:00,42.69,42.71,42.67,42.69,20500.0,23.1677,23.1785,23.1568,23.1677,20500.0
2010-11-10 11:20:00,42.68,42.77,42.68,42.76,83100.0,23.1622,23.2111,23.1622,23.2057,83100.0
2010-11-10 11:30:00,42.76,42.76,42.7,42.75,32100.0,23.2057,23.2057,23.1731,23.2002,32100.0
2010-11-10 11:40:00,42.74,42.82,42.74,42.82,17600.0,23.1948,23.2382,23.1948,23.2382,17600.0
2010-11-10 11:50:00,42.83,42.92,42.82,42.9,32100.0,23.2437,23.2925,23.2382,23.2816,32100.0
2010-11-10 12:00:00,42.89,42.94,42.86,42.87,23300.0,23.2762,23.3033,23.2599,23.2654,23300.0
2010-11-10 12:10:00,42.86,42.87,42.83,42.83,18200.0,23.2599,23.2654,23.2437,23.2437,18200.0
2010-11-10 12:20:00,42.84,42.84,42.8,42.81,17200.0,23.2491,23.2491,23.2274,23.2328,17200.0
2010-11-10 12:30:00,42.82,42.84,42.82,42.83,15500.0,23.2382,23.2491,23.2382,23.2437,15500.0
2010-11-10 12:40:00,42.82,42.83,42.81,42.82,15700.0,23.2382,23.2437,23.2328,23.2382,15700.0
2010-11-10 12:50:00,42.81,42.82,42.81,42.81,18500.0,23.2328,23.2382,23.2328,23.2328,18500.0
2010-11-10 13:00:00,42.8,42.82,42.72,42.81,42400.0,23.2274,23.2382,23.184,23.2328,42400.0
2010-11-10 13:10:00,42.82,42.83,42.74,42.82,41400.0,23.2382,23.2437,23.1948,23.2382,41400.0
2010-11-10 13:20:00,42.82,42.89,42.77,42.82,60400.0,23.2382,23.2762,23.2111,23.2382,60400.0
2010-11-10 13:30:00,42.83,42.87,42.8,42.84,21500.0,23.2437,23.2654,23.2274,23.2491,21500.0
2010-11-10 13:40:00,42.83,42.84,42.8,42.83,25200.0,23.2437,23.2491,23.2274,23.2437,25200.0
2010-11-10 13:50:00,42.83,42.88,42.81,42.88,27500.0,23.2437,23.2708,23.2328,23.2708,27500.0
2010-11-10 14:00:00,42.87,42.95,42.87,42.94,46400.0,23.2654,23.3088,23.2654,23.3033,46400.0
2010-11-10 14:10:00,42.95,42.95,42.93,42.94,21900.0,23.3088,23.3088,23.2979,23.3033,21900.0
2010-11-10 14:20:00,42.94,42.94,42.79,42.83,45300.0,23.3033,23.3033,23.2219,23.2437,45300.0
2010-11-10 14:30:00,42.83,42.83,42.81,42.83,18400.0,23.2437,23.2437,23.2328,23.2437,18400.0
2010-11-10 14:40:00,42.82,42.88,42.82,42.86,46100.0,23.2382,23.2708,23.2382,23.2599,46100.0
2010-11-10 14:50:00,42.86,42.87,42.84,42.85,28700.0,23.2599,23.2654,23.2491,23.2545,28700.0
2010-11-10 15:00:00,42.85,42.86,42.81,42.81,33300.0,23.2545,23.2599,23.2328,23.2328,33300.0
2010-11-10 15:10:00,42.82,42.9,42.81,42.9,102900.0,23.2382,23.2816,23.2328,23.2816,102900.0
2010-11-10 15:20:00,42.9,42.94,42.87,42.88,78600.0,23.2816,23.3033,23.2654,23.2708,78600.0
2010-11-10 15:30:00,42.88,42.91,42.87,42.87,78500.0,23.2708,23.2871,23.2654,23.2654,78500.0
2010-11-10 15:40:00,42.88,42.92,42.85,42.91,67800.0,23.2708,23.2925,23.2545,23.2871,67800.0
2010-11-10 15:50:00,42.92,42.96,42.91,42.95,153100.0,23.2925,23.3142,23.2871,23.3088,153100.0
2010-11-11 09:30:00,42.79,43.02,42.73,43.02,64000.0,23.2219,23.3468,23.1894,23.3468,64000.0
2010-11-11 09:40:00,43.01,43.01,42.78,42.82,46500.0,23.3413,23.3413,23.2165,23.2382,46500.0
2010-11-11 09:50:00,42.82,42.85,42.76,42.76,31600.0,23.2382,23.2545,23.2057,23.2057,31600.0
2010-11-11 10:00:00,42.75,42.82,42.67,42.82,47600.0,23.2002,23.2382,23.1568,23.2382,47600.0
2010-11-11 10:10:00,42.83,42.89,42.81,42.88,88600.0,23.2437,23.2762,23.2328,23.2708,88600.0
2010-11-11 10:20:00,42.87,42.91,42.86,42.89,44500.0,23.2654,23.2871,23.2599,23.2762,44500.0
2010-11-11 10:30:00,42.89,42.92,42.88,42.9,50700.0,23.2762,23.2925,23.2708,23.2816,50700.0
2010-11-11 10:40:00,42.89,42.92,42.84,42.88,50700.0,23.2762,23.2925,23.2491,23.2708,50700.0
2010-11-11 10:50:00,42.88,42.94,42.87,42.89,32900.0,23.2708,23.3033,23.2654,23.2762,32900.0
2010-11-11 11:00:00,42.9,42.9,42.7,42.71,38900.0,23.2816,23.2816,23.1731,23.1785,38900.0
2010-11-11 11:10:00,42.71,42.75,42.7,42.74,29400.0,23.1785,23.2002,23.1731,23.1948,29400.0
2010-11-11 11:20:00,42.73,42.75,42.69,42.72,22300.0,23.1894,23.2002,23.1677,23.184,22300.0
2010-11-11 11:30:00,42.71,42.82,42.71,42.8,16700.0,23.1785,23.2382,23.1785,23.2274,16700.0
2010-11-11 11:40:00,42.79,42.84,42.76,42.83,15800.0,23.2219,23.2491,23.2057,23.2437,15800.0
2010-11-11 11:50:00,42.83,42.85,42.8,42.82,18300.0,23.2437,23.2545,23.2274,23.2382,18300.0
2010-11-11 12:00:00,42.81,42.84,42.8,42.8,18400.0,23.2328,23.2491,23.2274,23.2274,18400.0
2010-11-11 12:10:00,42.81,42.81,42.74,42.75,45600.0,23.2328,23.2328,23.1948,23.2002,45600.0
2010-11-11 12:20:00,42.75,42.75,42.67,42.68,38100.0,23.2002,23.2002,23.1568,23.1622,38100.0
2010-11-11 12:30:00,42.68,42.7,42.65,42.65,33700.0,23.1622,23.1731,23.146,23.146,33700.0
2010-11-11 12:40:00,42.66,42.7,42.65,42.7,16800.0,23.1514,23.1731,23.146,23.1731,16800.0
2010-11-11 12:50:00,42.7,42.71,42.65,42.71,26400.0,23.1731,23.1785,23.146,23.1785,26400.0
2010-11-11 13:00:00,42.71,42.73,42.67,42.73,35300.0,23.1785,23.1894,23.1568,23.1894,35300.0
2010-11-11 13:10:00,42.72,42.75,42.65,42.65,46400.0,23.184,23.2002,23.146,23.146,46400.0
2010-11-11 13:20:00,42.65,42.67,42.62,42.63,31300.0,23.146,23.1568,23.1297,23.1351,31300.0
2010-11-11 13:30:00,42.62,42.64,42.6,42.63,32900.0,23.1297,23.1405,23.1188,23.1351,32900.0
2010-11-11 13:40:00,42.63,42.67,42.63,42.63,26200.0,23.1351,23.1568,23.1351,23.1351,26200.0
2010-11-11 13:50:00,42.63,42.64,42.6,42.64,35500.0,23.1351,23.1405,23.1188,23.1405,35500.0
2010-11-11 14:00:00,42.63,42.67,42.63,42.66,42500.0,23.1351,23.1568,23.1351,23.1514,42500.0
2010-11-11 14:10:00,42.65,42.68,42.64,42.68,61100.0,23.146,23.1622,23.1405,23.1622,61100.0
2010-11-11 14:20:00,42.68,42.71,42.67,42.7,15400.0,23.1622,23.1785,23.1568,23.1731,15400.0
2010-11-11 14:30:00,42.71,42.76,42.7,42.76,22500.0,23.1785,23.2057,23.1731,23.2057,22500.0
2010-11-11 14:40:00,42.76,42.76,42.71,42.72,16400.0,23.2057,23.2057,23.1785,23.184,16400.0
2010-11-11 14:50:00,42.72,42.73,42.69,42.71,35300.0,23.184,23.1894,23.1677,23.1785,35300.0
2010-11-11 15:00:00,42.72,42.74,42.71,42.73,18200.0,23.184,23.1948,23.1785,23.1894,18200.0
2010-11-11 15:10:00,42.73,42.74,42.71,42.73,18600.0,23.1894,23.1948,23.1785,23.1894,18600.0
2010-11-11 15:20:00,42.72,42.73,42.68,42.71,23000.0,23.184,23.1894,23.1622,23.1785,23000.0
2010-11-11 15:30:00,42.71,42.77,42.7,42.76,85700.0,23.1785,23.2111,23.1731,23.2057,85700.0
2010-11-11 15:40:00,42.76,42.81,42.71,42.79,81900.0,23.2057,23.2328,23.1785,23.2219,81900.0
2010-11-11 15:50:00,42.79,42.88,42.77,42.87,137300.0,23.2219,23.2708,23.2111,23.2654,137300.0
2010-11-12 09:30:00,42.68,42.68,42.45,42.45,60000.0,23.1622,23.1622,23.0374,23.0374,60000.0
2010-11-12 09:40:00,42.45,42.65,42.44,42.56,69900.0,23.0374,23.146,23.032,23.0971,69900.0
2010-11-12 09:50:00,42.56,42.69,42.55,42.65,42800.0,23.0971,23.1677,23.0917,23.146,42800.0
2010-11-12 10:00:00,42.65,42.67,42.62,42.64,38000.0,23.146,23.1568,23.1297,23.1405,38000.0
2010-11-12 10:10:00,42.64,42.75,42.62,42.63,46400.0,23.1405,23.2002,23.1297,23.1351,46400.0
2010-11-12 10:20:00,42.63,42.65,42.55,42.55,74800.0,23.1351,23.146,23.0917,23.0917,74800.0
2010-11-12 10:30:00,42.53,42.57,42.42,42.53,53600.0,23.0808,23.1025,23.0211,23.0808,53600.0
2010-11-12 10:40:00,42.55,42.63,42.47,42.52,40000.0,23.0917,23.1351,23.0483,23.0754,40000.0
2010-11-12 10:50:00,42.53,42.65,42.51,42.62,59100.0,23.0808,23.146,23.07,23.1297,59100.0
2010-11-12 11:00:00,42.6,42.62,42.48,42.54,48400.0,23.1188,23.1297,23.0537,23.0863,48400.0
2010-11-12 11:10:00,42.54,42.6,42.52,42.56,22400.0,23.0863,23.1188,23.0754,23.0971,22400.0
2010-11-12 11:20:00,42.55,42.6,42.49,42.58,24800.0,23.0917,23.1188,23.0591,23.108,24800.0
2010-11-12 11:30:00,42.58,42.6,42.57,42.58,31200.0,23.108,23.1188,23.1025,23.108,31200.0
2010-11-12 11:40:00,42.58,42.62,42.58,42.59,45700.0,23.108,23.1297,23.108,23.1134,45700.0
2010-11-12 11:50:00,42.59,42.6,42.48,42.6,25700.0,23.1134,23.1188,23.0537,23.1188,25700.0
2010-11-12 12:00:00,42.6,42.67,42.56,42.64,30200.0,23.1188,23.1568,23.0971,23.1405,30200.0
2010-11-12 12:10:00,42.65,42.68,42.61,42.67,41300.0,23.146,23.1622,23.1243,23.1568,41300.0
2010-11-12 12:20:00,42.66,42.69,42.65,42.66,38100.0,23.1514,23.1677,23.146,23.1514,38100.0
2010-11-12 12:30:00,42.65,42.74,42.65,42.73,60100.0,23.146,23.1948,23.146,23.1894,60100.0
2010-11-12 12:40:00,42.72,42.73,42.65,42.66,32500.0,23.184,23.1894,23.146,23.1514,32500.0
2010-11-12 12:50:00,42.66,42.66,42.61,42.65,35600.0,23.1514,23.1514,23.1243,23.146,35600.0
2010-11-12 13:00:00,42.66,42.71,42.61,42.63,25700.0,23.1514,23.1785,23.1243,23.1351,25700.0
2010-11-12 13:10:00,42.64,42.71,42.63,42.67,18300.0,23.1405,23.1785,23.1351,23.1568,18300.0
2010-11-12 13:20:00,42.66,42.72,42.64,42.69,24000.0,23.1514,23.184,23.1405,23.1677,24000.0
2010-11-12 13:30:00,42.69,42.72,42.69,42.72,18100.0,23.1677,23.184,23.1677,23.184,18100.0
2010-11-12 13:40:00,42.72,42.75,42.71,42.74,43200.0,23.184,23.2002,23.1785,23.1948,43200.0
2010-11-12 13:50:00,42.73,42.77,42.73,42.76,37800.0,23.1894,23.2111,23.1894,23.2057,37800.0
2010-11-12 14:00:00,42.75,42.77,42.74,42.75,38400.0,23.2002,23.2111,23.1948,23.2002,38400.0
2010-11-12 14:10:00,42.76,42.82,42.75,42.8,55500.0,23.2057,23.2382,23.2002,23.2274,55500.0
2010-11-12 14:20:00,42.81,42.82,42.79,42.82,48000.0,23.2328,23.2382,23.2219,23.2382,48000.0
2010-11-12 14:30:00,42.81,42.83,42.76,42.81,66400.0,23.2328,23.2437,23.2057,23.2328,66400.0
2010-11-12 14:40:00,42.81,42.81,42.78,42.81,32000.0,23.2328,23.2328,23.2165,23.2328,32000.0
2010-11-12 14:50:00,42.81,42.88,42.81,42.84,50400.0,23.2328,23.2708,23.2328,23.2491,50400.0
2010-11-12 15:00:00,42.84,42.96,42.82,42.92,108700.0,23.2491,23.3142,23.2382,23.2925,108700.0
2010-11-12 15:10:00,42.92,42.93,42.85,42.89,100500.0,23.2925,23.2979,23.2545,23.2762,100500.0
2010-11-12 15:20:00,42.89,42.93,42.83,42.86,58800.0,23.2762,23.2979,23.2437,23.2599,58800.0
2010-11-12 15:30:00,42.86,42.9,42.8,42.83,75200.0,23.2599,23.2816,23.2274,23.2437,75200.0
2010-11-12 15:40:00,42.83,42.87,42.77,42.85,75900.0,23.2437,23.2654,23.2111,23.2545,75900.0
2010-11-12 15:50:00,42.85,42.86,42.76,42.86,178600.0,23.2545,23.2599,23.2057,23.2599,178600.0
2010-11-15 09:30:00,42.9,42.99,42.87,42.94,54500.0,23.2816,23.3305,23.2654,23.3033,54500.0
2010-11-15 09:40:00,42.93,43.05,42.93,42.98,79900.0,23.2979,23.363,23.2979,23.3251,79900.0
2010-11-15 09:50:00,42.99,43.0,42.91,42.94,81700.0,23.3305,23.3359,23.2871,23.3033,81700.0
2010-11-15 10:00:00,42.93,42.94,42.86,42.92,41800.0,23.2979,23.3033,23.2599,23.2925,41800.0
2010-11-15 10:10:00,42.92,42.92,42.85,42.91,43900.0,23.2925,23.2925,23.2545,23.2871,43900.0
2010-11-15 10:20:00,42.91,42.94,42.9,42.92,19400.0,23.2871,23.3033,23.2816,23.2925,19400.0
2010-11-15 10:30:00,42.92,42.93,42.86,42.91,24000.0,23.2925,23.2979,23.2599,23.2871,24000.0
2010-11-15 10:40:00,42.92,42.94,42.88,42.94,28300.0,23.2925,23.3033,23.2708,23.3033,28300.0
2010-11-15 10:50:00,42.94,42.94,42.89,42.94,31500.0,23.3033,23.3033,23.2762,23.3033,31500.0
2010-11-15 11:00:00,42.93,42.97,42.9,42.96,48600.0,23.2979,23.3196,23.2816,23.3142,48600.0
2010-11-15 11:10:00,42.97,43.05,42.96,43.05,138200.0,23.3196,23.363,23.3142,23.363,138200.0
2010-11-15 11:20:00,43.05,43.09,43.04,43.08,33000.0,23.363,23.3848,23.3576,23.3793,33000.0
2010-11-15 11:30:00,43.08,43.19,43.05,43.15,95400.0,23.3793,23.439,23.363,23.4173,95400.0
2010-11-15 11:40:00,43.15,43.26,43.13,43.23,43200.0,23.4173,23.477,23.4065,23.4607,43200.0
2010-11-15 11:50:00,43.22,43.23,43.16,43.19,33000.0,23.4553,23.4607,23.4227,23.439,33000.0
2010-11-15 12:00:00,43.19,43.2,43.15,43.16,11200.0,23.439,23.4444,23.4173,23.4227,11200.0
2010-11-15 12:10:00,43.16,43.16,43.09,43.1,20200.0,23.4227,23.4227,23.3848,23.3902,20200.0
2010-11-15 12:20:00,43.11,43.14,43.1,43.13,17800.0,23.3956,23.4119,23.3902,23.4065,17800.0
2010-11-15 12:30:00,43.14,43.19,43.13,43.18,20800.0,23.4119,23.439,23.4065,23.4336,20800.0
2010-11-15 12:40:00,43.18,43.21,43.17,43.17,22200.0,23.4336,23.4499,23.4282,23.4282,22200.0
2010-11-15 12:50:00,43.18,43.19,43.14,43.19,18300.0,23.4336,23.439,23.4119,23.439,18300.0
2010-11-15 13:00:00,43.19,43.19,43.14,43.16,25100.0,23.439,23.439,23.4119,23.4227,25100.0
2010-11-15 13:10:00,43.16,43.21,43.16,43.21,23100.0,23.4227,23.4499,23.4227,23.4499,23100.0
2010-11-15 13:20:00,43.21,43.24,43.21,43.22,23100.0,23.4499,23.4662,23.4499,23.4553,23100.0
2010-11-15 13:30:00,43.22,43.26,43.22,43.24,40700.0,23.4553,23.477,23.4553,23.4662,40700.0
2010-11-15 13:40:00,43.24,43.3,43.24,43.28,56100.0,23.4662,23.4987,23.4662,23.4879,56100.0
2010-11-15 13:50:00,43.28,43.28,43.25,43.27,20500.0,23.4879,23.4879,23.4716,23.4824,20500.0
2010-11-15 14:00:00,43.26,43.29,43.26,43.26,35400.0,23.477,23.4933,23.477,23.477,35400.0
2010-11-15 14:10:00,43.26,43.3,43.25,43.25,46300.0,23.477,23.4987,23.4716,23.4716,46300.0
2010-11-15 14:20:00,43.25,43.26,43.16,43.18,59400.0,23.4716,23.477,23.4227,23.4336,59400.0
2010-11-15 14:30:00,43.18,43.19,43.12,43.14,31500.0,23.4336,23.439,23.401,23.4119,31500.0
2010-11-15 14:40:00,43.14,43.24,43.13,43.23,36100.0,23.4119,23.4662,23.4065,23.4607,36100.0
2010-11-15 14:50:00,43.22,43.26,43.21,43.24,40500.0,23.4553,23.477,23.4499,23.4662,40500.0
2010-11-15 15:00:00,43.24,43.25,43.2,43.22,49700.0,23.4662,23.4716,23.4444,23.4553,49700.0
2010-11-15 15:10:00,43.22,43.22,43.1,43.15,115900.0,23.4553,23.4553,23.3902,23.4173,115900.0
2010-11-15 15:20:00,43.14,43.16,43.12,43.16,57300.0,23.4119,23.4227,23.401,23.4227,57300.0
2010-11-15 15:30:00,43.15,43.16,43.1,43.12,62300.0,23.4173,23.4227,23.3902,23.401,62300.0
2010-11-15 15:40:00,43.12,43.15,43.08,43.12,132200.0,23.401,23.4173,23.3793,23.401,132200.0
2010-11-15 15:50:00,43.12,43.13,43.07,43.1,345100.0,23.401,23.4065,23.3739,23.3902,345100.0
2010-11-16 09:30:00,42.96,43.37,42.95,43.05,225300.0,23.3142,23.5367,23.3088,23.363,225300.0
2010-11-16 09:40:00,43.05,43.07,42.91,42.93,127300.0,23.363,23.3739,23.2871,23.2979,127300.0
2010-11-16 09:50:00,42.92,42.99,42.79,42.97,123100.0,23.2925,23.3305,23.2219,23.3196,123100.0
2010-11-16 10:00:00,42.97,43.15,42.89,43.09,122500.0,23.3196,23.4173,23.2762,23.3848,122500.0
2010-11-16 10:10:00,43.09,43.09,42.9,42.91,73000.0,23.3848,23.3848,23.2816,23.2871,73000.0
2010-11-16 10:20:00,42.91,42.97,42.84,42.96,97200.0,23.2871,23.3196,23.2491,23.3142,97200.0
2010-11-16 10:30:00,42.96,42.96,42.86,42.94,150500.0,23.3142,23.3142,23.2599,23.3033,150500.0
2010-11-16 10:40:00,42.94,42.98,42.91,42.98,75200.0,23.3033,23.3251,23.2871,23.3251,75200.0
2010-11-16 10:50:00,42.97,43.06,42.93,43.03,146700.0,23.3196,23.3685,23.2979,23.3522,146700.0
2010-11-16 11:00:00,43.02,43.05,42.93,42.94,118500.0,23.3468,23.363,23.2979,23.3033,118500.0
2010-11-16 11:10:00,42.94,43.02,42.91,42.94,75700.0,23.3033,23.3468,23.2871,23.3033,75700.0
2010-11-16 11:20:00,42.94,42.95,42.9,42.93,51700.0,23.3033,23.3088,23.2816,23.2979,51700.0
2010-11-16 11:30:00,42.92,42.92,42.83,42.88,69600.0,23.2925,23.2925,23.2437,23.2708,69600.0
2010-11-16 11:40:00,42.87,42.88,42.7,42.73,66100.0,23.2654,23.2708,23.1731,23.1894,66100.0
2010-11-16 11:50:00,42.72,42.78,42.7,42.78,74100.0,23.184,23.2165,23.1731,23.2165,74100.0
2010-11-16 12:00:00,42.77,42.83,42.73,42.76,71100.0,23.2111,23.2437,23.1894,23.2057,71100.0
2010-11-16 12:10:00,42.75,42.77,42.7,42.71,58500.0,23.2002,23.2111,23.1731,23.1785,58500.0
2010-11-16 12:20:00,42.71,42.74,42.67,42.72,47600.0,23.1785,23.1948,23.1568,23.184,47600.0
2010-11-16 12:30:00,42.72,42.73,42.66,42.67,54400.0,23.184,23.1894,23.1514,23.1568,54400.0
2010-11-16 12:40:00,42.67,42.68,42.6,42.61,39200.0,23.1568,23.1622,23.1188,23.1243,39200.0
2010-11-16 12:50:00,42.62,42.72,42.59,42.72,50000.0,23.1297,23.184,23.1134,23.184,50000.0
2010-11-16 13:00:00,42.72,42.75,42.7,42.7,57700.0,23.184,23.2002,23.1731,23.1731,57700.0
2010-11-16 13:10:00,42.69,42.69,42.6,42.65,34200.0,23.1677,23.1677,23.1188,23.146,34200.0
2010-11-16 13:20:00,42.65,42.68,42.63,42.67,19400.0,23.146,23.1622,23.1351,23.1568,19400.0
2010-11-16 13:30:00,42.67,42.68,42.64,42.66,39000.0,23.1568,23.1622,23.1405,23.1514,39000.0
2010-11-16 13:40:00,42.66,42.69,42.6,42.63,49900.0,23.1514,23.1677,23.1188,23.1351,49900.0
2010-11-16 13:50:00,42.62,42.72,42.62,42.7,56600.0,23.1297,23.184,23.1297,23.1731,56600.0
2010-11-16 14:00:00,42.7,42.71,42.65,42.68,62500.0,23.1731,23.1785,23.146,23.1622,62500.0
2010-11-16 14:10:00,42.68,42.72,42.67,42.7,55700.0,23.1622,23.184,23.1568,23.1731,55700.0
2010-11-16 14:20:00,42.69,42.71,42.59,42.62,73900.0,23.1677,23.1785,23.1134,23.1297,73900.0
2010-11-16 14:30:00,42.62,42.62,42.51,42.51,48200.0,23.1297,23.1297,23.07,23.07,48200.0
2010-11-16 14:40:00,42.51,42.58,42.47,42.56,57700.0,23.07,23.108,23.0483,23.0971,57700.0
2010-11-16 14:50:00,42.57,42.63,42.56,42.61,51800.0,23.1025,23.1351,23.0971,23.1243,51800.0
2010-11-16 15:00:00,42.6,42.65,42.6,42.63,71700.0,23.1188,23.146,23.1188,23.1351,71700.0
2010-11-16 15:10:00,42.63,42.64,42.54,42.62,54800.0,23.1351,23.1405,23.0863,23.1297,54800.0
2010-11-16 15:20:00,42.61,42.7,42.59,42.68,107900.0,23.1243,23.1731,23.1134,23.1622,107900.0
2010-11-16 15:30:00,42.68,42.72,42.64,42.67,139600.0,23.1622,23.184,23.1405,23.1568,139600.0
2010-11-16 15:40:00,42.67,42.77,42.66,42.76,179600.0,23.1568,23.2111,23.1514,23.2057,179600.0
2010-11-16 15:50:00,42.75,42.81,42.73,42.77,325100.0,23.2002,23.2328,23.1894,23.2111,325100.0
2010-11-17 09:30:00,42.86,42.96,42.71,42.86,105600.0,23.2599,23.3142,23.1785,23.2599,105600.0
2010-11-17 09:40:00,42.86,42.96,42.72,42.77,84700.0,23.2599,23.3142,23.184,23.2111,84700.0
2010-11-17 09:50:00,42.77,42.81,42.61,42.66,49700.0,23.2111,23.2328,23.1243,23.1514,49700.0
2010-11-17 10:00:00,42.67,42.73,42.65,42.67,41000.0,23.1568,23.1894,23.146,23.1568,41000.0
2010-11-17 10:10:00,42.67,42.69,42.62,42.65,52500.0,23.1568,23.1677,23.1297,23.146,52500.0
2010-11-17 10:20:00,42.65,42.67,42.63,42.65,41100.0,23.146,23.1568,23.1351,23.146,41100.0
2010-11-17 10:30:00,42.66,42.69,42.6,42.62,83300.0,23.1514,23.1677,23.1188,23.1297,83300.0
2010-11-17 10:40:00,42.63,42.65,42.57,42.61,62100.0,23.1351,23.146,23.1025,23.1243,62100.0
2010-11-17 10:50:00,42.62,42.67,42.53,42.54,71600.0,23.1297,23.1568,23.0808,23.0863,71600.0
2010-11-17 11:00:00,42.53,42.57,42.52,42.53,42100.0,23.0808,23.1025,23.0754,23.0808,42100.0
2010-11-17 11:10:00,42.54,42.62,42.53,42.61,55300.0,23.0863,23.1297,23.0808,23.1243,55300.0
2010-11-17 11:20:00,42.61,42.68,42.61,42.66,39000.0,23.1243,23.1622,23.1243,23.1514,39000.0
2010-11-17 11:30:00,42.67,42.67,42.62,42.65,78300.0,23.1568,23.1568,23.1297,23.146,78300.0
2010-11-17 11:40:00,42.66,42.67,42.62,42.64,75700.0,23.1514,23.1568,23.1297,23.1405,75700.0
2010-11-17 11:50:00,42.63,42.67,42.63,42.64,58400.0,23.1351,23.1568,23.1351,23.1405,58400.0
2010-11-17 12:00:00,42.64,42.66,42.6,42.61,43300.0,23.1405,23.1514,23.1188,23.1243,43300.0
2010-11-17 12:10:00,42.61,42.64,42.59,42.59,45100.0,23.1243,23.1405,23.1134,23.1134,45100.0
2010-11-17 12:20:00,42.59,42.61,42.56,42.6,55300.0,23.1134,23.1243,23.0971,23.1188,55300.0
2010-11-17 12:30:00,42.6,42.61,42.57,42.57,42300.0,23.1188,23.1243,23.1025,23.1025,42300.0
2010-11-17 12:40:00,42.57,42.61,42.56,42.59,62900.0,23.1025,23.1243,23.0971,23.1134,62900.0
2010-11-17 12:50:00,42.59,42.61,42.55,42.55,23900.0,23.1134,23.1243,23.0917,23.0917,23900.0
2010-11-17 13:00:00,42.55,42.58,42.54,42.56,39700.0,23.0917,23.108,23.0863,23.0971,39700.0
2010-11-17 13:10:00,42.55,42.59,42.55,42.57,28800.0,23.0917,23.1134,23.0917,23.1025,28800.0
2010-11-17 13:20:00,42.57,42.57,42.54,42.55,19000.0,23.1025,23.1025,23.0863,23.0917,19000.0
2010-11-17 13:30:00,42.56,42.58,42.56,42.58,25400.0,23.0971,23.108,23.0971,23.108,25400.0
2010-11-17 13:40:00,42.57,42.57,42.51,42.52,80100.0,23.1025,23.1025,23.07,23.0754,80100.0
2010-11-17 13:50:00,42.53,42.56,42.51,42.53,31800.0,23.0808,23.0971,23.07,23.0808,31800.0
2010-11-17 14:00:00,42.54,42.56,42.51,42.51,39500.0,23.0863,23.0971,23.07,23.07,39500.0
2010-11-17 14:10:00,42.51,42.55,42.51,42.53,41700.0,23.07,23.0917,23.07,23.0808,41700.0
2010-11-17 14:20:00,42.53,42.55,42.52,42.54,46700.0,23.0808,23.0917,23.0754,23.0863,46700.0
2010-11-17 14:30:00,42.54,42.57,42.54,42.57,42200.0,23.0863,23.1025,23.0863,23.1025,42200.0
2010-11-17 14:40:00,42.56,42.57,42.54,42.54,50000.0,23.0971,23.1025,23.0863,23.0863,50000.0
2010-11-17 14:50:00,42.54,42.56,42.52,42.54,33700.0,23.0863,23.0971,23.0754,23.0863,33700.0
2010-11-17 15:00:00,42.55,42.56,42.5,42.5,107200.0,23.0917,23.0971,23.0646,23.0646,107200.0
2010-11-17 15:10:00,42.5,42.52,42.47,42.52,72400.0,23.0646,23.0754,23.0483,23.0754,72400.0
2010-11-17 15:20:00,42.52,42.53,42.42,42.43,162000.0,23.0754,23.0808,23.0211,23.0266,162000.0
2010-11-17 15:30:00,42.44,42.47,42.44,42.45,87600.0,23.032,23.0483,23.032,23.0374,87600.0
2010-11-17 15:40:00,42.46,42.49,42.42,42.48,102100.0,23.0429,23.0591,23.0211,23.0537,102100.0
2010-11-17 15:50:00,42.48,42.48,42.44,42.44,175200.0,23.0537,23.0537,23.032,23.032,175200.0
2010-11-18 09:30:00,42.85,42.85,42.63,42.73,64400.0,23.2545,23.2545,23.1351,23.1894,64400.0
2010-11-18 09:40:00,42.75,42.81,42.65,42.67,70500.0,23.2002,23.2328,23.146,23.1568,70500.0
2010-11-18 09:50:00,42.67,42.67,42.48,42.51,49800.0,23.1568,23.1568,23.0537,23.07,49800.0
2010-11-18 10:00:00,42.51,42.61,42.44,42.46,135600.0,23.07,23.1243,23.032,23.0429,135600.0
2010-11-18 10:10:00,42.47,42.57,42.47,42.55,65300.0,23.0483,23.1025,23.0483,23.0917,65300.0
2010-11-18 10:20:00,42.55,42.61,42.53,42.57,58000.0,23.0917,23.1243,23.0808,23.1025,58000.0
2010-11-18 10:30:00,42.57,42.58,42.53,42.54,45900.0,23.1025,23.108,23.0808,23.0863,45900.0
2010-11-18 10:40:00,42.54,42.59,42.52,42.58,54100.0,23.0863,23.1134,23.0754,23.108,54100.0
2010-11-18 10:50:00,42.58,42.59,42.55,42.55,39500.0,23.108,23.1134,23.0917,23.0917,39500.0
2010-11-18 11:00:00,42.56,42.57,42.5,42.52,43700.0,23.0971,23.1025,23.0646,23.0754,43700.0
2010-11-18 11:10:00,42.52,42.52,42.47,42.51,43200.0,23.0754,23.0754,23.0483,23.07,43200.0
2010-11-18 11:20:00,42.5,42.52,42.49,42.52,19100.0,23.0646,23.0754,23.0591,23.0754,19100.0
2010-11-18 11:30:00,42.52,42.57,42.52,42.54,44700.0,23.0754,23.1025,23.0754,23.0863,44700.0
2010-11-18 11:40:00,42.53,42.56,42.52,42.55,15600.0,23.0808,23.0971,23.0754,23.0917,15600.0
2010-11-18 11:50:00,42.55,42.55,42.52,42.53,23100.0,23.0917,23.0917,23.0754,23.0808,23100.0
2010-11-18 12:00:00,42.54,42.59,42.53,42.58,25800.0,23.0863,23.1134,23.0808,23.108,25800.0
2010-11-18 12:10:00,42.58,42.6,42.54,42.59,54600.0,23.108,23.1188,23.0863,23.1134,54600.0
2010-11-18 12:20:00,42.58,42.6,42.58,42.6,13800.0,23.108,23.1188,23.108,23.1188,13800.0
2010-11-18 12:30:00,42.6,42.61,42.59,42.6,17500.0,23.1188,23.1243,23.1134,23.1188,17500.0
2010-11-18 12:40:00,42.6,42.63,42.6,42.62,31500.0,23.1188,23.1351,23.1188,23.1297,31500.0
2010-11-18 12:50:00,42.61,42.65,42.6,42.61,36500.0,23.1243,23.146,23.1188,23.1243,36500.0
2010-11-18 13:00:00,42.62,42.69,42.62,42.66,48800.0,23.1297,23.1677,23.1297,23.1514,48800.0
2010-11-18 13:10:00,42.67,42.71,42.65,42.71,29000.0,23.1568,23.1785,23.146,23.1785,29000.0
2010-11-18 13:20:00,42.71,42.75,42.7,42.75,32800.0,23.1785,23.2002,23.1731,23.2002,32800.0
2010-11-18 13:30:00,42.75,42.76,42.72,42.73,25200.0,23.2002,23.2057,23.184,23.1894,25200.0
2010-11-18 13:40:00,42.73,42.74,42.72,42.74,22100.0,23.1894,23.1948,23.184,23.1948,22100.0
2010-11-18 13:50:00,42.74,42.75,42.72,42.72,31500.0,23.1948,23.2002,23.184,23.184,31500.0
2010-11-18 14:00:00,42.73,42.75,42.73,42.75,21500.0,23.1894,23.2002,23.1894,23.2002,21500.0
2010-11-18 14:10:00,42.74,42.75,42.72,42.73,18500.0,23.1948,23.2002,23.184,23.1894,18500.0
2010-11-18 14:20:00,42.73,42.76,42.72,42.74,143600.0,23.1894,23.2057,23.184,23.1948,143600.0
2010-11-18 14:30:00,42.74,42.78,42.73,42.77,71800.0,23.1948,23.2165,23.1894,23.2111,71800.0
2010-11-18 14:40:00,42.76,42.81,42.75,42.79,34200.0,23.2057,23.2328,23.2002,23.2219,34200.0
2010-11-18 14:50:00,42.79,42.82,42.78,42.8,25300.0,23.2219,23.2382,23.2165,23.2274,25300.0
2010-11-18 15:00:00,42.8,42.82,42.79,42.8,27100.0,23.2274,23.2382,23.2219,23.2274,27100.0
2010-11-18 15:10:00,42.81,42.81,42.77,42.78,24800.0,23.2328,23.2328,23.2111,23.2165,24800.0
2010-11-18 15:20:00,42.78,42.78,42.74,42.77,56600.0,23.2165,23.2165,23.1948,23.2111,56600.0
2010-11-18 15:30:00,42.76,42.8,42.73,42.75,82500.0,23.2057,23.2274,23.1894,23.2002,82500.0
2010-11-18 15:40:00,42.75,42.82,42.74,42.78,123300.0,23.2002,23.2382,23.1948,23.2165,123300.0
2010-11-18 15:50:00,42.78,42.82,42.77,42.78,153600.0,23.2165,23.2382,23.2111,23.2165,153600.0
2010-11-19 09:30:00,42.68,42.87,42.57,42.6,445400.0,23.1622,23.2654,23.1025,23.1188,445400.0
2010-11-19 09:40:00,42.59,42.74,42.47,42.67,94700.0,23.1134,23.1948,23.0483,23.1568,94700.0
2010-11-19 09:50:00,42.67,42.75,42.59,42.6,55600.0,23.1568,23.2002,23.1134,23.1188,55600.0
2010-11-19 10:00:00,42.59,42.61,42.51,42.6,74500.0,23.1134,23.1243,23.07,23.1188,74500.0
2010-11-19 10:10:00,42.61,42.62,42.58,42.59,48700.0,23.1243,23.1297,23.108,23.1134,48700.0
2010-11-19 10:20:00,42.59,42.59,42.46,42.47,66500.0,23.1134,23.1134,23.0429,23.0483,66500.0
2010-11-19 10:30:00,42.47,42.6,42.46,42.56,49700.0,23.0483,23.1188,23.0429,23.0971,49700.0
2010-11-19 10:40:00,42.56,42.61,42.54,42.56,48300.0,23.0971,23.1243,23.0863,23.0971,48300.0
2010-11-19 10:50:00,42.58,42.61,42.52,42.55,28300.0,23.108,23.1243,23.0754,23.0917,28300.0
2010-11-19 11:00:00,42.55,42.66,42.55,42.63,54600.0,23.0917,23.1514,23.0917,23.1351,54600.0
2010-11-19 11:10:00,42.63,42.64,42.55,42.62,38400.0,23.1351,23.1405,23.0917,23.1297,38400.0
2010-11-19 11:20:00,42.62,42.63,42.58,42.62,24200.0,23.1297,23.1351,23.108,23.1297,24200.0
2010-11-19 11:30:00,42.62,42.64,42.6,42.63,19200.0,23.1297,23.1405,23.1188,23.1351,19200.0
2010-11-19 11:40:00,42.62,42.65,42.61,42.61,33400.0,23.1297,23.146,23.1243,23.1243,33400.0
2010-11-19 11:50:00,42.62,42.64,42.61,42.62,12500.0,23.1297,23.1405,23.1243,23.1297,12500.0
2010-11-19 12:00:00,42.62,42.71,42.62,42.7,27700.0,23.1297,23.1785,23.1297,23.1731,27700.0
2010-11-19 12:10:00,42.71,42.72,42.68,42.69,20100.0,23.1785,23.184,23.1622,23.1677,20100.0
2010-11-19 12:20:00,42.69,42.74,42.69,42.72,14700.0,23.1677,23.1948,23.1677,23.184,14700.0
2010-11-19 12:30:00,42.71,42.75,42.69,42.74,30700.0,23.1785,23.2002,23.1677,23.1948,30700.0
2010-11-19 12:40:00,42.74,42.78,42.74,42.77,42300.0,23.1948,23.2165,23.1948,23.2111,42300.0
2010-11-19 12:50:00,42.78,42.8,42.76,42.79,17900.0,23.2165,23.2274,23.2057,23.2219,17900.0
2010-11-19 13:00:00,42.79,42.82,42.78,42.78,24000.0,23.2219,23.2382,23.2165,23.2165,24000.0
2010-11-19 13:10:00,42.79,42.79,42.67,42.67,41200.0,23.2219,23.2219,23.1568,23.1568,41200.0
2010-11-19 13:20:00,42.67,42.67,42.64,42.66,33900.0,23.1568,23.1568,23.1405,23.1514,33900.0
2010-11-19 13:30:00,42.66,42.73,42.66,42.73,34900.0,23.1514,23.1894,23.1514,23.1894,34900.0
2010-11-19 13:40:00,42.72,42.73,42.7,42.71,19300.0,23.184,23.1894,23.1731,23.1785,19300.0
2010-11-19 13:50:00,42.7,42.71,42.67,42.68,25500.0,23.1731,23.1785,23.1568,23.1622,25500.0
2010-11-19 14:00:00,42.68,42.71,42.66,42.7,26700.0,23.1622,23.1785,23.1514,23.1731,26700.0
2010-11-19 14:10:00,42.7,42.74,42.7,42.73,17600.0,23.1731,23.1948,23.1731,23.1894,17600.0
2010-11-19 14:20:00,42.73,42.73,42.71,42.73,11100.0,23.1894,23.1894,23.1785,23.1894,11100.0
2010-11-19 14:30:00,42.72,42.73,42.71,42.72,25600.0,23.184,23.1894,23.1785,23.184,25600.0
2010-11-19 14:40:00,42.72,42.76,42.7,42.76,24300.0,23.184,23.2057,23.1731,23.2057,24300.0
2010-11-19 14:50:00,42.75,42.76,42.72,42.73,19200.0,23.2002,23.2057,23.184,23.1894,19200.0
2010-11-19 15:00:00,42.72,42.77,42.72,42.76,36600.0,23.184,23.2111,23.184,23.2057,36600.0
2010-11-19 15:10:00,42.76,42.79,42.75,42.76,38300.0,23.2057,23.2219,23.2002,23.2057,38300.0
2010-11-19 15:20:00,42.75,42.76,42.73,42.73,37200.0,23.2002,23.2057,23.1894,23.1894,37200.0
2010-11-19 15:30:00,42.74,42.74,42.72,42.73,23100.0,23.1948,23.1948,23.184,23.1894,23100.0
2010-11-19 15:40:00,42.73,42.78,42.72,42.74,64400.0,23.1894,23.2165,23.184,23.1948,64400.0
2010-11-19 15:50:00,42.75,42.8,42.73,42.77,165500.0,23.2002,23.2274,23.1894,23.2111,165500.0
2010-11-22 09:30:00,42.73,42.8,42.65,42.78,69300.0,23.1894,23.2274,23.146,23.2165,69300.0
2010-11-22 09:40:00,42.78,42.84,42.76,42.78,50600.0,23.2165,23.2491,23.2057,23.2165,50600.0
2010-11-22 09:50:00,42.78,42.88,42.77,42.88,64900.0,23.2165,23.2708,23.2111,23.2708,64900.0
2010-11-22 10:00:00,42.88,42.92,42.84,42.84,64100.0,23.2708,23.2925,23.2491,23.2491,64100.0
2010-11-22 10:10:00,42.85,42.85,42.79,42.8,52400.0,23.2545,23.2545,23.2219,23.2274,52400.0
2010-11-22 10:20:00,42.79,42.8,42.75,42.78,63300.0,23.2219,23.2274,23.2002,23.2165,63300.0
2010-11-22 10:30:00,42.77,42.78,42.68,42.72,110300.0,23.2111,23.2165,23.1622,23.184,110300.0
2010-11-22 10:40:00,42.72,42.75,42.63,42.68,63700.0,23.184,23.2002,23.1351,23.1622,63700.0
2010-11-22 10:50:00,42.67,42.76,42.67,42.7,54900.0,23.1568,23.2057,23.1568,23.1731,54900.0
2010-11-22 11:00:00,42.7,42.72,42.63,42.72,39500.0,23.1731,23.184,23.1351,23.184,39500.0
2010-11-22 11:10:00,42.71,42.75,42.7,42.75,31200.0,23.1785,23.2002,23.1731,23.2002,31200.0
2010-11-22 11:20:00,42.74,42.76,42.72,42.75,25900.0,23.1948,23.2057,23.184,23.2002,25900.0
2010-11-22 11:30:00,42.75,42.78,42.75,42.78,32100.0,23.2002,23.2165,23.2002,23.2165,32100.0
2010-11-22 11:40:00,42.78,42.82,42.78,42.81,25700.0,23.2165,23.2382,23.2165,23.2328,25700.0
2010-11-22 11:50:00,42.81,42.82,42.76,42.82,20500.0,23.2328,23.2382,23.2057,23.2382,20500.0
2010-11-22 12:00:00,42.81,42.81,42.76,42.8,49000.0,23.2328,23.2328,23.2057,23.2274,49000.0
2010-11-22 12:10:00,42.81,42.82,42.79,42.82,17600.0,23.2328,23.2382,23.2219,23.2382,17600.0
2010-11-22 12:20:00,42.81,42.82,42.72,42.72,59500.0,23.2328,23.2382,23.184,23.184,59500.0
2010-11-22 12:30:00,42.72,42.72,42.65,42.67,40600.0,23.184,23.184,23.146,23.1568,40600.0
2010-11-22 12:40:00,42.67,42.68,42.62,42.66,33500.0,23.1568,23.1622,23.1297,23.1514,33500.0
2010-11-22 12:50:00,42.66,42.7,42.66,42.7,18200.0,23.1514,23.1731,23.1514,23.1731,18200.0
2010-11-22 13:00:00,42.7,42.7,42.67,42.69,15500.0,23.1731,23.1731,23.1568,23.1677,15500.0
2010-11-22 13:10:00,42.69,42.72,42.67,42.67,23800.0,23.1677,23.184,23.1568,23.1568,23800.0
2010-11-22 13:20:00,42.67,42.69,42.66,42.69,25200.0,23.1568,23.1677,23.1514,23.1677,25200.0
2010-11-22 13:30:00,42.69,42.74,42.69,42.72,24500.0,23.1677,23.1948,23.1677,23.184,24500.0
2010-11-22 13:40:00,42.72,42.73,42.72,42.73,16900.0,23.184,23.1894,23.184,23.1894,16900.0
2010-11-22 13:50:00,42.72,42.77,42.72,42.77,33200.0,23.184,23.2111,23.184,23.2111,33200.0
2010-11-22 14:00:00,42.77,42.81,42.76,42.78,36100.0,23.2111,23.2328,23.2057,23.2165,36100.0
2010-11-22 14:10:00,42.79,42.89,42.78,42.87,60200.0,23.2219,23.2762,23.2165,23.2654,60200.0
2010-11-22 14:20:00,42.87,42.89,42.84,42.84,22500.0,23.2654,23.2762,23.2491,23.2491,22500.0
2010-11-22 14:30:00,42.83,42.84,42.81,42.84,21900.0,23.2437,23.2491,23.2328,23.2491,21900.0
2010-11-22 14:40:00,42.83,42.91,42.83,42.9,44400.0,23.2437,23.2871,23.2437,23.2816,44400.0
2010-11-22 14:50:00,42.9,42.91,42.89,42.9,30500.0,23.2816,23.2871,23.2762,23.2816,30500.0
2010-11-22 15:00:00,42.9,42.91,42.88,42.9,63400.0,23.2816,23.2871,23.2708,23.2816,63400.0
2010-11-22 15:10:00,42.9,42.91,42.87,42.91,43700.0,23.2816,23.2871,23.2654,23.2871,43700.0
2010-11-22 15:20:00,42.91,42.94,42.89,42.9,63800.0,23.2871,23.3033,23.2762,23.2816,63800.0
2010-11-22 15:30:00,42.9,42.96,42.89,42.96,38900.0,23.2816,23.3142,23.2762,23.3142,38900.0
2010-11-22 15:40:00,42.96,43.0,42.94,42.99,96000.0,23.3142,23.3359,23.3033,23.3305,96000.0
2010-11-22 15:50:00,42.99,43.03,42.97,42.99,118400.0,23.3305,23.3522,23.3196,23.3305,118400.0
2010-11-23 09:30:00,42.76,42.82,42.51,42.57,130200.0,23.2057,23.2382,23.07,23.1025,130200.0
2010-11-23 09:40:00,42.57,42.59,42.45,42.46,70200.0,23.1025,23.1134,23.0374,23.0429,70200.0
2010-11-23 09:50:00,42.46,42.48,42.41,42.46,73600.0,23.0429,23.0537,23.0157,23.0429,73600.0
2010-11-23 10:00:00,42.45,42.56,42.42,42.44,61100.0,23.0374,23.0971,23.0211,23.032,61100.0
2010-11-23 10:10:00,42.43,42.58,42.4,42.48,60900.0,23.0266,23.108,23.0103,23.0537,60900.0
2010-11-23 10:20:00,42.48,42.49,42.42,42.44,49700.0,23.0537,23.0591,23.0211,23.032,49700.0
2010-11-23 10:30:00,42.43,42.49,42.4,42.47,93500.0,23.0266,23.0591,23.0103,23.0483,93500.0
2010-11-23 10:40:00,42.48,42.52,42.45,42.48,47800.0,23.0537,23.0754,23.0374,23.0537,47800.0
2010-11-23 10:50:00,42.48,42.52,42.44,42.51,44500.0,23.0537,23.0754,23.032,23.07,44500.0
2010-11-23 11:00:00,42.51,42.51,42.47,42.49,51700.0,23.07,23.07,23.0483,23.0591,51700.0
2010-11-23 11:10:00,42.48,42.56,42.48,42.53,33000.0,23.0537,23.0971,23.0537,23.0808,33000.0
2010-11-23 11:20:00,42.52,42.53,42.44,42.46,53600.0,23.0754,23.0808,23.032,23.0429,53600.0
2010-11-23 11:30:00,42.45,42.5,42.44,42.49,48000.0,23.0374,23.0646,23.032,23.0591,48000.0
2010-11-23 11:40:00,42.48,42.56,42.48,42.56,27800.0,23.0537,23.0971,23.0537,23.0971,27800.0
2010-11-23 11:50:00,42.55,42.61,42.52,42.58,29300.0,23.0917,23.1243,23.0754,23.108,29300.0
2010-11-23 12:00:00,42.58,42.58,42.53,42.58,43000.0,23.108,23.108,23.0808,23.108,43000.0
2010-11-23 12:10:00,42.59,42.61,42.58,42.59,27200.0,23.1134,23.1243,23.108,23.1134,27200.0
2010-11-23 12:20:00,42.58,42.59,42.55,42.56,36800.0,23.108,23.1134,23.0917,23.0971,36800.0
2010-11-23 12:30:00,42.57,42.6,42.51,42.56,53000.0,23.1025,23.1188,23.07,23.0971,53000.0
2010-11-23 12:40:00,42.56,42.61,42.55,42.6,27300.0,23.0971,23.1243,23.0917,23.1188,27300.0
2010-11-23 12:50:00,42.61,42.62,42.6,42.6,16500.0,23.1243,23.1297,23.1188,23.1188,16500.0
2010-11-23 13:00:00,42.61,42.62,42.56,42.56,38400.0,23.1243,23.1297,23.0971,23.0971,38400.0
2010-11-23 13:10:00,42.56,42.58,42.54,42.54,21900.0,23.0971,23.108,23.0863,23.0863,21900.0
2010-11-23 13:20:00,42.53,42.61,42.52,42.61,22000.0,23.0808,23.1243,23.0754,23.1243,22000.0
2010-11-23 13:30:00,42.61,42.62,42.56,42.56,15800.0,23.1243,23.1297,23.0971,23.0971,15800.0
2010-11-23 13:40:00,42.56,42.58,42.51,42.53,40800.0,23.0971,23.108,23.07,23.0808,40800.0
2010-11-23 13:50:00,42.53,42.56,42.51,42.54,34000.0,23.0808,23.0971,23.07,23.0863,34000.0
2010-11-23 14:00:00,42.54,42.6,42.5,42.53,77900.0,23.0863,23.1188,23.0646,23.0808,77900.0
2010-11-23 14:10:00,42.54,42.55,42.5,42.51,79900.0,23.0863,23.0917,23.0646,23.07,79900.0
2010-11-23 14:20:00,42.5,42.51,42.4,42.41,65200.0,23.0646,23.07,23.0103,23.0157,65200.0
2010-11-23 14:30:00,42.41,42.42,42.37,42.41,58300.0,23.0157,23.0211,22.994,23.0157,58300.0
2010-11-23 14:40:00,42.41,42.46,42.38,42.45,86500.0,23.0157,23.0429,22.9994,23.0374,86500.0
2010-11-23 14:50:00,42.44,42.52,42.44,42.5,32600.0,23.032,23.0754,23.032,23.0646,32600.0
2010-11-23 15:00:00,42.49,42.52,42.46,42.5,46600.0,23.0591,23.0754,23.0429,23.0646,46600.0
2010-11-23 15:10:00,42.5,42.55,42.46,42.5,59600.0,23.0646,23.0917,23.0429,23.0646,59600.0
2010-11-23 15:20:00,42.49,42.52,42.47,42.52,41800.0,23.0591,23.0754,23.0483,23.0754,41800.0
2010-11-23 15:30:00,42.52,42.55,42.5,42.53,76200.0,23.0754,23.0917,23.0646,23.0808,76200.0
2010-11-23 15:40:00,42.54,42.54,42.46,42.48,172900.0,23.0863,23.0863,23.0429,23.0537,172900.0
2010-11-23 15:50:00,42.47,42.49,42.44,42.47,199000.0,23.0483,23.0591,23.032,23.0483,199000.0
2010-11-24 09:30:00,42.2,42.2,41.9,41.95,198100.0,23.151,23.151,22.9865,23.0139,198100.0
2010-11-24 09:40:00,41.95,42.07,41.95,41.99,107200.0,23.0139,23.0797,23.0139,23.0358,107200.0
2010-11-24 09:50:00,42.0,42.06,41.98,42.02,49900.0,23.0413,23.0742,23.0303,23.0523,49900.0
2010-11-24 10:00:00,42.02,42.05,41.97,41.98,63400.0,23.0523,23.0687,23.0249,23.0303,63400.0
2010-11-24 10:10:00,41.99,41.99,41.94,41.99,117200.0,23.0358,23.0358,23.0084,23.0358,117200.0
2010-11-24 10:20:00,41.99,42.01,41.94,41.94,127200.0,23.0358,23.0468,23.0084,23.0084,127200.0
2010-11-24 10:30:00,41.94,42.0,41.9,41.99,73000.0,23.0084,23.0413,22.9865,23.0358,73000.0
2010-11-24 10:40:00,41.99,42.06,41.99,42.0,71100.0,23.0358,23.0742,23.0358,23.0413,71100.0
2010-11-24 10:50:00,42.0,42.02,41.99,42.01,51300.0,23.0413,23.0523,23.0358,23.0468,51300.0
2010-11-24 11:00:00,42.01,42.06,41.99,42.04,36300.0,23.0468,23.0742,23.0358,23.0633,36300.0
2010-11-24 11:10:00,42.04,42.05,41.99,42.0,33300.0,23.0633,23.0687,23.0358,23.0413,33300.0
2010-11-24 11:20:00,42.0,42.0,41.93,41.94,45400.0,23.0413,23.0413,23.0029,23.0084,45400.0
2010-11-24 11:30:00,41.94,41.94,41.93,41.93,45400.0,23.0084,23.0084,23.0029,23.0029,45400.0
2010-11-24 11:40:00,41.93,41.94,41.9,41.9,21900.0,23.0029,23.0084,22.9865,22.9865,21900.0
2010-11-24 11:50:00,41.9,41.94,41.87,41.94,61600.0,22.9865,23.0084,22.97,23.0084,61600.0
2010-11-24 12:00:00,41.93,41.99,41.93,41.94,88600.0,23.0029,23.0358,23.0029,23.0084,88600.0
2010-11-24 12:10:00,41.95,41.95,41.91,41.93,31100.0,23.0139,23.0139,22.9919,23.0029,31100.0
2010-11-24 12:20:00,41.93,41.94,41.9,41.91,24500.0,23.0029,23.0084,22.9865,22.9919,24500.0
2010-11-24 12:30:00,41.91,41.95,41.9,41.95,14500.0,22.9919,23.0139,22.9865,23.0139,14500.0
2010-11-24 12:40:00,41.95,41.95,41.92,41.92,11000.0,23.0139,23.0139,22.9974,22.9974,11000.0
2010-11-24 12:50:00,41.92,41.95,41.92,41.95,16900.0,22.9974,23.0139,22.9974,23.0139,16900.0
2010-11-24 13:00:00,41.94,41.95,41.91,41.91,13800.0,23.0084,23.0139,22.9919,22.9919,13800.0
2010-11-24 13:10:00,41.92,41.93,41.9,41.91,32400.0,22.9974,23.0029,22.9865,22.9919,32400.0
2010-11-24 13:20:00,41.92,41.94,41.91,41.92,39300.0,22.9974,23.0084,22.9919,22.9974,39300.0
2010-11-24 13:30:00,41.92,41.94,41.92,41.93,55000.0,22.9974,23.0084,22.9974,23.0029,55000.0
2010-11-24 13:40:00,41.93,41.95,41.88,41.92,119200.0,23.0029,23.0139,22.9755,22.9974,119200.0
2010-11-24 13:50:00,41.93,41.96,41.93,41.95,95800.0,23.0029,23.0194,23.0029,23.0139,95800.0
2010-11-24 14:00:00,41.94,41.98,41.94,41.97,16400.0,23.0084,23.0303,23.0084,23.0249,16400.0
2010-11-24 14:10:00,41.97,41.98,41.95,41.97,16000.0,23.0249,23.0303,23.0139,23.0249,16000.0
2010-11-24 14:20:00,41.96,41.98,41.96,41.98,9600.0,23.0194,23.0303,23.0194,23.0303,9600.0
2010-11-24 14:30:00,41.98,42.02,41.98,42.01,22100.0,23.0303,23.0523,23.0303,23.0468,22100.0
2010-11-24 14:40:00,42.02,42.03,42.01,42.03,16400.0,23.0523,23.0578,23.0468,23.0578,16400.0
2010-11-24 14:50:00,42.03,42.04,42.02,42.03,15200.0,23.0578,23.0633,23.0523,23.0578,15200.0
2010-11-24 15:00:00,42.04,42.07,42.02,42.06,38100.0,23.0633,23.0797,23.0523,23.0742,38100.0
2010-11-24 15:10:00,42.06,42.07,42.03,42.04,16600.0,23.0742,23.0797,23.0578,23.0633,16600.0
2010-11-24 15:20:00,42.03,42.07,42.03,42.04,36100.0,23.0578,23.0797,23.0578,23.0633,36100.0
2010-11-24 15:30:00,42.04,42.05,42.01,42.01,29500.0,23.0633,23.0687,23.0468,23.0468,29500.0
2010-11-24 15:40:00,42.02,42.04,41.99,42.01,64200.0,23.0523,23.0633,23.0358,23.0468,64200.0
2010-11-24 15:50:00,42.01,42.09,42.01,42.05,262400.0,23.0468,23.0907,23.0468,23.0687,262400.0
2010-11-26 09:30:00,41.83,41.9,41.7,41.73,73900.0,22.9481,22.9865,22.8767,22.8932,73900.0
2010-11-26 09:40:00,41.72,41.84,41.7,41.8,58800.0,22.8877,22.9535,22.8767,22.9316,58800.0
2010-11-26 09:50:00,41.8,42.07,41.8,42.07,47300.0,22.9316,23.0797,22.9316,23.0797,47300.0
2010-11-26 10:00:00,42.06,42.1,41.96,42.04,40400.0,23.0742,23.0962,23.0194,23.0633,40400.0
2010-11-26 10:10:00,42.05,42.18,42.04,42.14,34100.0,23.0687,23.1401,23.0633,23.1181,34100.0
2010-11-26 10:20:00,42.14,42.17,41.97,41.98,33800.0,23.1181,23.1346,23.0249,23.0303,33800.0
2010-11-26 10:30:00,41.98,42.07,41.98,42.06,35600.0,23.0303,23.0797,23.0303,23.0742,35600.0
2010-11-26 10:40:00,42.07,42.09,42.05,42.06,37400.0,23.0797,23.0907,23.0687,23.0742,37400.0
2010-11-26 10:50:00,42.05,42.05,41.97,41.98,23800.0,23.0687,23.0687,23.0249,23.0303,23800.0
2010-11-26 11:00:00,41.98,41.99,41.95,41.97,18000.0,23.0303,23.0358,23.0139,23.0249,18000.0
2010-11-26 11:10:00,41.97,41.98,41.89,41.89,19100.0,23.0249,23.0303,22.981,22.981,19100.0
2010-11-26 11:20:00,41.89,41.9,41.82,41.83,26200.0,22.981,22.9865,22.9426,22.9481,26200.0
2010-11-26 11:30:00,41.84,41.86,41.78,41.78,27900.0,22.9535,22.9645,22.9206,22.9206,27900.0
2010-11-26 11:40:00,41.78,41.82,41.75,41.82,14200.0,22.9206,22.9426,22.9042,22.9426,14200.0
2010-11-26 11:50:00,41.81,41.84,41.8,41.81,15100.0,22.9371,22.9535,22.9316,22.9371,15100.0
2010-11-26 12:00:00,41.82,41.83,41.74,41.76,41100.0,22.9426,22.9481,22.8987,22.9097,41100.0
2010-11-26 12:10:00,41.76,41.76,41.71,41.71,18500.0,22.9097,22.9097,22.8822,22.8822,18500.0
2010-11-26 12:20:00,41.71,41.74,41.66,41.66,21700.0,22.8822,22.8987,22.8548,22.8548,21700.0
2010-11-26 12:30:00,41.66,41.74,41.66,41.74,24600.0,22.8548,22.8987,22.8548,22.8987,24600.0
2010-11-26 12:40:00,41.74,41.84,41.74,41.82,71500.0,22.8987,22.9535,22.8987,22.9426,71500.0
2010-11-26 12:50:00,41.83,41.85,41.81,41.81,78400.0,22.9481,22.959,22.9371,22.9371,78400.0
2010-11-29 09:30:00,41.6,41.64,41.4,41.46,95500.0,22.8219,22.8438,22.7122,22.7451,95500.0
2010-11-29 09:40:00,41.46,41.46,41.3,41.3,84100.0,22.7451,22.7451,22.6573,22.6573,84100.0
2010-11-29 09:50:00,41.3,41.35,41.18,41.22,79400.0,22.6573,22.6847,22.5915,22.6134,79400.0
2010-11-29 10:00:00,41.21,41.31,41.13,41.31,79000.0,22.6079,22.6628,22.564,22.6628,79000.0
2010-11-29 10:10:00,41.31,41.32,41.23,41.26,55600.0,22.6628,22.6683,22.6189,22.6354,55600.0
2010-11-29 10:20:00,41.26,41.29,41.21,41.27,55500.0,22.6354,22.6518,22.6079,22.6408,55500.0
2010-11-29 10:30:00,41.27,41.47,41.26,41.47,59500.0,22.6408,22.7506,22.6354,22.7506,59500.0
2010-11-29 10:40:00,41.46,41.5,41.37,41.37,46800.0,22.7451,22.767,22.6957,22.6957,46800.0
2010-11-29 10:50:00,41.37,41.43,41.3,41.32,34600.0,22.6957,22.7286,22.6573,22.6683,34600.0
2010-11-29 11:00:00,41.32,41.34,41.26,41.27,57100.0,22.6683,22.6792,22.6354,22.6408,57100.0
2010-11-29 11:10:00,41.27,41.41,41.27,41.39,55300.0,22.6408,22.7176,22.6408,22.7067,55300.0
2010-11-29 11:20:00,41.39,41.41,41.31,41.38,25000.0,22.7067,22.7176,22.6628,22.7012,25000.0
2010-11-29 11:30:00,41.38,41.39,41.3,41.32,40100.0,22.7012,22.7067,22.6573,22.6683,40100.0
2010-11-29 11:40:00,41.32,41.35,41.3,41.34,32800.0,22.6683,22.6847,22.6573,22.6792,32800.0
2010-11-29 11:50:00,41.34,41.35,41.25,41.32,101100.0,22.6792,22.6847,22.6299,22.6683,101100.0
2010-11-29 12:00:00,41.32,41.39,41.31,41.39,26200.0,22.6683,22.7067,22.6628,22.7067,26200.0
2010-11-29 12:10:00,41.38,41.41,41.34,41.36,27300.0,22.7012,22.7176,22.6792,22.6902,27300.0
2010-11-29 12:20:00,41.37,41.43,41.36,41.42,37800.0,22.6957,22.7286,22.6902,22.7231,37800.0
2010-11-29 12:30:00,41.42,41.46,41.42,41.44,45700.0,22.7231,22.7451,22.7231,22.7341,45700.0
2010-11-29 12:40:00,41.44,41.46,41.37,41.37,42900.0,22.7341,22.7451,22.6957,22.6957,42900.0
2010-11-29 12:50:00,41.37,41.39,41.36,41.37,30000.0,22.6957,22.7067,22.6902,22.6957,30000.0
2010-11-29 13:00:00,41.37,41.39,41.32,41.32,21200.0,22.6957,22.7067,22.6683,22.6683,21200.0
2010-11-29 13:10:00,41.33,41.37,41.32,41.37,22000.0,22.6738,22.6957,22.6683,22.6957,22000.0
2010-11-29 13:20:00,41.37,41.39,41.32,41.34,14400.0,22.6957,22.7067,22.6683,22.6792,14400.0
2010-11-29 13:30:00,41.33,41.37,41.32,41.37,22100.0,22.6738,22.6957,22.6683,22.6957,22100.0
2010-11-29 13:40:00,41.36,41.44,41.36,41.43,17400.0,22.6902,22.7341,22.6902,22.7286,17400.0
2010-11-29 13:50:00,41.43,41.45,41.42,41.43,12500.0,22.7286,22.7396,22.7231,22.7286,12500.0
2010-11-29 14:00:00,41.44,41.44,41.37,41.39,36200.0,22.7341,22.7341,22.6957,22.7067,36200.0
2010-11-29 14:10:00,41.39,41.39,41.32,41.35,29100.0,22.7067,22.7067,22.6683,22.6847,29100.0
2010-11-29 14:20:00,41.35,41.43,41.32,41.43,33900.0,22.6847,22.7286,22.6683,22.7286,33900.0
2010-11-29 14:30:00,41.43,41.51,41.42,41.5,35500.0,22.7286,22.7725,22.7231,22.767,35500.0
2010-11-29 14:40:00,41.5,41.56,41.5,41.55,26000.0,22.767,22.7999,22.767,22.7944,26000.0
2010-11-29 14:50:00,41.54,41.58,41.5,41.57,51000.0,22.789,22.8109,22.767,22.8054,51000.0
2010-11-29 15:00:00,41.57,41.65,41.57,41.65,43300.0,22.8054,22.8493,22.8054,22.8493,43300.0
2010-11-29 15:10:00,41.64,41.67,41.62,41.67,33400.0,22.8438,22.8603,22.8328,22.8603,33400.0
2010-11-29 15:20:00,41.67,41.67,41.57,41.64,46400.0,22.8603,22.8603,22.8054,22.8438,46400.0
2010-11-29 15:30:00,41.65,41.65,41.6,41.61,33800.0,22.8493,22.8493,22.8219,22.8274,33800.0
2010-11-29 15:40:00,41.61,41.72,41.6,41.72,91300.0,22.8274,22.8877,22.8219,22.8877,91300.0
2010-11-29 15:50:00,41.71,41.72,41.59,41.61,167100.0,22.8822,22.8877,22.8164,22.8274,167100.0
2010-11-30 09:30:00,41.3,41.48,41.19,41.47,156700.0,22.6573,22.756,22.597,22.7506,156700.0
2010-11-30 09:40:00,41.47,41.59,41.37,41.39,147000.0,22.7506,22.8164,22.6957,22.7067,147000.0
2010-11-30 09:50:00,41.39,41.4,41.3,41.37,85800.0,22.7067,22.7122,22.6573,22.6957,85800.0
2010-11-30 10:00:00,41.38,41.48,41.33,41.35,80500.0,22.7012,22.756,22.6738,22.6847,80500.0
2010-11-30 10:10:00,41.35,41.39,41.33,41.33,54400.0,22.6847,22.7067,22.6738,22.6738,54400.0
2010-11-30 10:20:00,41.33,41.47,41.3,41.47,59700.0,22.6738,22.7506,22.6573,22.7506,59700.0
2010-11-30 10:30:00,41.47,41.49,41.41,41.42,59500.0,22.7506,22.7615,22.7176,22.7231,59500.0
2010-11-30 10:40:00,41.41,41.42,41.34,41.41,35200.0,22.7176,22.7231,22.6792,22.7176,35200.0
2010-11-30 10:50:00,41.41,41.43,41.33,41.43,28900.0,22.7176,22.7286,22.6738,22.7286,28900.0
2010-11-30 11:00:00,41.43,41.46,41.38,41.38,27300.0,22.7286,22.7451,22.7012,22.7012,27300.0
2010-11-30 11:10:00,41.39,41.44,41.34,41.43,31800.0,22.7067,22.7341,22.6792,22.7286,31800.0
2010-11-30 11:20:00,41.43,41.46,41.4,41.42,30300.0,22.7286,22.7451,22.7122,22.7231,30300.0
2010-11-30 11:30:00,41.42,41.5,41.4,41.5,17800.0,22.7231,22.767,22.7122,22.767,17800.0
2010-11-30 11:40:00,41.49,41.54,41.49,41.54,34400.0,22.7615,22.789,22.7615,22.789,34400.0
2010-11-30 11:50:00,41.54,41.63,41.53,41.62,42100.0,22.789,22.8383,22.7835,22.8328,42100.0
2010-11-30 12:00:00,41.61,41.61,41.55,41.58,50000.0,22.8274,22.8274,22.7944,22.8109,50000.0
2010-11-30 12:10:00,41.59,41.61,41.56,41.56,45100.0,22.8164,22.8274,22.7999,22.7999,45100.0
2010-11-30 12:20:00,41.56,41.58,41.53,41.58,42000.0,22.7999,22.8109,22.7835,22.8109,42000.0
2010-11-30 12:30:00,41.58,41.59,41.54,41.54,37000.0,22.8109,22.8164,22.789,22.789,37000.0
2010-11-30 12:40:00,41.54,41.6,41.53,41.58,31700.0,22.789,22.8219,22.7835,22.8109,31700.0
2010-11-30 12:50:00,41.57,41.64,41.57,41.64,19900.0,22.8054,22.8438,22.8054,22.8438,19900.0
2010-11-30 13:00:00,41.64,41.75,41.63,41.72,66000.0,22.8438,22.9042,22.8383,22.8877,66000.0
2010-11-30 13:10:00,41.71,41.75,41.71,41.73,23100.0,22.8822,22.9042,22.8822,22.8932,23100.0
2010-11-30 13:20:00,41.74,41.79,41.74,41.75,29400.0,22.8987,22.9261,22.8987,22.9042,29400.0
2010-11-30 13:30:00,41.76,41.81,41.76,41.79,44300.0,22.9097,22.9371,22.9097,22.9261,44300.0
2010-11-30 13:40:00,41.78,41.79,41.74,41.75,24800.0,22.9206,22.9261,22.8987,22.9042,24800.0
2010-11-30 13:50:00,41.76,41.78,41.74,41.75,26600.0,22.9097,22.9206,22.8987,22.9042,26600.0
2010-11-30 14:00:00,41.76,41.81,41.75,41.79,31200.0,22.9097,22.9371,22.9042,22.9261,31200.0
2010-11-30 14:10:00,41.79,41.8,41.7,41.71,46500.0,22.9261,22.9316,22.8767,22.8822,46500.0
2010-11-30 14:20:00,41.7,41.71,41.6,41.62,59600.0,22.8767,22.8822,22.8219,22.8328,59600.0
2010-11-30 14:30:00,41.62,41.66,41.61,41.61,67300.0,22.8328,22.8548,22.8274,22.8274,67300.0
2010-11-30 14:40:00,41.61,41.64,41.58,41.62,59400.0,22.8274,22.8438,22.8109,22.8328,59400.0
2010-11-30 14:50:00,41.63,41.7,41.61,41.68,47200.0,22.8383,22.8767,22.8274,22.8658,47200.0
2010-11-30 15:00:00,41.68,41.72,41.68,41.72,37900.0,22.8658,22.8877,22.8658,22.8877,37900.0
2010-11-30 15:10:00,41.71,41.74,41.69,41.74,50300.0,22.8822,22.8987,22.8713,22.8987,50300.0
2010-11-30 15:20:00,41.74,41.77,41.72,41.74,47900.0,22.8987,22.9151,22.8877,22.8987,47900.0
2010-11-30 15:30:00,41.74,41.77,41.67,41.67,62000.0,22.8987,22.9151,22.8603,22.8603,62000.0
2010-11-30 15:40:00,41.67,41.67,41.57,41.6,196300.0,22.8603,22.8603,22.8054,22.8219,196300.0
2010-11-30 15:50:00,41.59,41.6,41.5,41.5,274800.0,22.8164,22.8219,22.767,22.767,274800.0
2010-12-01 09:30:00,41.93,42.04,41.92,41.93,73800.0,23.0029,23.0633,22.9974,23.0029,73800.0
2010-12-01 09:40:00,41.93,41.94,41.83,41.89,71500.0,23.0029,23.0084,22.9481,22.981,71500.0
2010-12-01 09:50:00,41.9,42.02,41.9,41.99,35600.0,22.9865,23.0523,22.9865,23.0358,35600.0
2010-12-01 10:00:00,41.99,42.0,41.89,41.93,49800.0,23.0358,23.0413,22.981,23.0029,49800.0
2010-12-01 10:10:00,41.93,41.94,41.85,41.86,44900.0,23.0029,23.0084,22.959,22.9645,44900.0
2010-12-01 10:20:00,41.87,41.9,41.82,41.88,32400.0,22.97,22.9865,22.9426,22.9755,32400.0
2010-12-01 10:30:00,41.89,41.93,41.89,41.92,33000.0,22.981,23.0029,22.981,22.9974,33000.0
2010-12-01 10:40:00,41.93,41.93,41.85,41.86,40400.0,23.0029,23.0029,22.959,22.9645,40400.0
2010-12-01 10:50:00,41.87,41.87,41.78,41.78,31300.0,22.97,22.97,22.9206,22.9206,31300.0
2010-12-01 11:00:00,41.78,41.78,41.7,41.7,41900.0,22.9206,22.9206,22.8767,22.8767,41900.0
2010-12-01 11:10:00,41.7,41.71,41.66,41.66,44900.0,22.8767,22.8822,22.8548,22.8548,44900.0
2010-12-01 11:20:00,41.67,41.69,41.64,41.64,68700.0,22.8603,22.8713,22.8438,22.8438,68700.0
2010-12-01 11:30:00,41.65,41.69,41.64,41.67,47200.0,22.8493,22.8713,22.8438,22.8603,47200.0
2010-12-01 11:40:00,41.67,41.68,41.64,41.64,26000.0,22.8603,22.8658,22.8438,22.8438,26000.0
2010-12-01 11:50:00,41.64,41.9,41.64,41.85,92100.0,22.8438,22.9865,22.8438,22.959,92100.0
2010-12-01 12:00:00,41.85,41.94,41.83,41.84,49200.0,22.959,23.0084,22.9481,22.9535,49200.0
2010-12-01 12:10:00,41.84,41.89,41.84,41.88,60000.0,22.9535,22.981,22.9535,22.9755,60000.0
2010-12-01 12:20:00,41.88,41.89,41.86,41.87,14900.0,22.9755,22.981,22.9645,22.97,14900.0
2010-12-01 12:30:00,41.88,41.9,41.88,41.89,14300.0,22.9755,22.9865,22.9755,22.981,14300.0
2010-12-01 12:40:00,41.89,41.93,41.88,41.93,8900.0,22.981,23.0029,22.9755,23.0029,8900.0
2010-12-01 12:50:00,41.93,41.97,41.93,41.94,18100.0,23.0029,23.0249,23.0029,23.0084,18100.0
2010-12-01 13:00:00,41.93,42.0,41.93,41.99,34200.0,23.0029,23.0413,23.0029,23.0358,34200.0
2010-12-01 13:10:00,41.99,42.01,41.93,41.93,41000.0,23.0358,23.0468,23.0029,23.0029,41000.0
2010-12-01 13:20:00,41.93,42.01,41.93,41.99,40800.0,23.0029,23.0468,23.0029,23.0358,40800.0
2010-12-01 13:30:00,41.99,42.02,41.96,41.98,37600.0,23.0358,23.0523,23.0194,23.0303,37600.0
2010-12-01 13:40:00,41.99,42.01,41.97,41.99,28300.0,23.0358,23.0468,23.0249,23.0358,28300.0
2010-12-01 13:50:00,41.99,42.0,41.95,41.95,23300.0,23.0358,23.0413,23.0139,23.0139,23300.0
2010-12-01 14:00:00,41.96,41.98,41.95,41.96,24000.0,23.0194,23.0303,23.0139,23.0194,24000.0
2010-12-01 14:10:00,41.97,42.04,41.97,42.04,31100.0,23.0249,23.0633,23.0249,23.0633,31100.0
2010-12-01 14:20:00,42.03,42.05,42.01,42.02,33100.0,23.0578,23.0687,23.0468,23.0523,33100.0
2010-12-01 14:30:00,42.03,42.06,42.02,42.06,23700.0,23.0578,23.0742,23.0523,23.0742,23700.0
2010-12-01 14:40:00,42.05,42.07,42.02,42.03,35100.0,23.0687,23.0797,23.0523,23.0578,35100.0
2010-12-01 14:50:00,42.03,42.08,42.03,42.05,19400.0,23.0578,23.0852,23.0578,23.0687,19400.0
2010-12-01 15:00:00,42.06,42.06,42.0,42.01,29700.0,23.0742,23.0742,23.0413,23.0468,29700.0
2010-12-01 15:10:00,42.01,42.02,41.94,41.97,38200.0,23.0468,23.0523,23.0084,23.0249,38200.0
2010-12-01 15:20:00,41.97,42.04,41.96,42.03,49000.0,23.0249,23.0633,23.0194,23.0578,49000.0
2010-12-01 15:30:00,42.02,42.06,42.02,42.03,40800.0,23.0523,23.0742,23.0523,23.0578,40800.0
2010-12-01 15:40:00,42.04,42.07,42.02,42.03,100100.0,23.0633,23.0797,23.0523,23.0578,100100.0
2010-12-01 15:50:00,42.03,42.06,42.01,42.05,163700.0,23.0578,23.0742,23.0468,23.0687,163700.0
2010-12-02 09:30:00,42.04,42.1,41.85,41.86,67400.0,23.0633,23.0962,22.959,22.9645,67400.0
2010-12-02 09:40:00,41.86,41.98,41.8,41.85,50500.0,22.9645,23.0303,22.9316,22.959,50500.0
2010-12-02 09:50:00,41.85,41.92,41.8,41.85,68700.0,22.959,22.9974,22.9316,22.959,68700.0
2010-12-02 10:00:00,41.86,41.94,41.83,41.9,52400.0,22.9645,23.0084,22.9481,22.9865,52400.0
2010-12-02 10:10:00,41.91,41.94,41.84,41.85,96200.0,22.9919,23.0084,22.9535,22.959,96200.0
2010-12-02 10:20:00,41.84,41.89,41.84,41.86,32100.0,22.9535,22.981,22.9535,22.9645,32100.0
2010-12-02 10:30:00,41.86,41.95,41.86,41.95,24000.0,22.9645,23.0139,22.9645,23.0139,24000.0
2010-12-02 10:40:00,41.95,41.99,41.92,41.94,34600.0,23.0139,23.0358,22.9974,23.0084,34600.0
2010-12-02 10:50:00,41.93,41.99,41.93,41.99,21700.0,23.0029,23.0358,23.0029,23.0358,21700.0
2010-12-02 11:00:00,41.99,41.99,41.91,41.91,21300.0,23.0358,23.0358,22.9919,22.9919,21300.0
2010-12-02 11:10:00,41.92,41.96,41.87,41.96,29200.0,22.9974,23.0194,22.97,23.0194,29200.0
2010-12-02 11:20:00,41.97,42.03,41.94,41.98,38700.0,23.0249,23.0578,23.0084,23.0303,38700.0
2010-12-02 11:30:00,41.97,41.98,41.9,41.91,14700.0,23.0249,23.0303,22.9865,22.9919,14700.0
2010-12-02 11:40:00,41.91,41.92,41.89,41.9,19500.0,22.9919,22.9974,22.981,22.9865,19500.0
2010-12-02 11:50:00,41.9,41.92,41.85,41.86,24300.0,22.9865,22.9974,22.959,22.9645,24300.0
2010-12-02 12:00:00,41.86,41.87,41.79,41.85,52400.0,22.9645,22.97,22.9261,22.959,52400.0
2010-12-02 12:10:00,41.85,41.85,41.82,41.85,21800.0,22.959,22.959,22.9426,22.959,21800.0
2010-12-02 12:20:00,41.85,41.86,41.81,41.82,23000.0,22.959,22.9645,22.9371,22.9426,23000.0
2010-12-02 12:30:00,41.83,41.93,41.82,41.93,28400.0,22.9481,23.0029,22.9426,23.0029,28400.0
2010-12-02 12:40:00,41.94,41.96,41.92,41.96,27000.0,23.0084,23.0194,22.9974,23.0194,27000.0
2010-12-02 12:50:00,41.96,41.97,41.89,41.89,15300.0,23.0194,23.0249,22.981,22.981,15300.0
2010-12-02 13:00:00,41.89,41.89,41.87,41.87,13200.0,22.981,22.981,22.97,22.97,13200.0
2010-12-02 13:10:00,41.87,41.88,41.86,41.87,16100.0,22.97,22.9755,22.9645,22.97,16100.0
2010-12-02 13:20:00,41.87,41.87,41.79,41.79,30100.0,22.97,22.97,22.9261,22.9261,30100.0
2010-12-02 13:30:00,41.8,41.85,41.79,41.82,20900.0,22.9316,22.959,22.9261,22.9426,20900.0
2010-12-02 13:40:00,41.82,41.82,41.79,41.82,17700.0,22.9426,22.9426,22.9261,22.9426,17700.0
2010-12-02 13:50:00,41.81,41.82,41.79,41.8,13900.0,22.9371,22.9426,22.9261,22.9316,13900.0
2010-12-02 14:00:00,41.8,41.8,41.76,41.8,46200.0,22.9316,22.9316,22.9097,22.9316,46200.0
2010-12-02 14:10:00,41.8,41.85,41.8,41.85,28600.0,22.9316,22.959,22.9316,22.959,28600.0
2010-12-02 14:20:00,41.85,42.04,41.85,41.97,76200.0,22.959,23.0633,22.959,23.0249,76200.0
2010-12-02 14:30:00,41.96,41.99,41.92,41.99,32300.0,23.0194,23.0358,22.9974,23.0358,32300.0
2010-12-02 14:40:00,41.99,42.0,41.98,42.0,22100.0,23.0358,23.0413,23.0303,23.0413,22100.0
2010-12-02 14:50:00,42.0,42.01,41.98,41.99,21200.0,23.0413,23.0468,23.0303,23.0358,21200.0
2010-12-02 15:00:00,41.99,42.01,41.94,41.97,49600.0,23.0358,23.0468,23.0084,23.0249,49600.0
2010-12-02 15:10:00,41.96,41.99,41.96,41.99,31100.0,23.0194,23.0358,23.0194,23.0358,31100.0
2010-12-02 15:20:00,41.99,42.02,41.98,41.99,43500.0,23.0358,23.0523,23.0303,23.0358,43500.0
2010-12-02 15:30:00,41.99,42.04,41.98,42.04,51100.0,23.0358,23.0633,23.0303,23.0633,51100.0
2010-12-02 15:40:00,42.04,42.06,42.02,42.04,53700.0,23.0633,23.0742,23.0523,23.0633,53700.0
2010-12-02 15:50:00,42.03,42.09,42.03,42.09,181600.0,23.0578,23.0907,23.0578,23.0907,181600.0
2010-12-03 09:30:00,42.09,42.15,42.0,42.1,98600.0,23.0907,23.1236,23.0413,23.0962,98600.0
2010-12-03 09:40:00,42.09,42.13,42.03,42.05,69300.0,23.0907,23.1126,23.0578,23.0687,69300.0
2010-12-03 09:50:00,42.05,42.1,42.02,42.08,60000.0,23.0687,23.0962,23.0523,23.0852,60000.0
2010-12-03 10:00:00,42.08,42.15,42.06,42.13,90600.0,23.0852,23.1236,23.0742,23.1126,90600.0
2010-12-03 10:10:00,42.14,42.15,42.07,42.15,66800.0,23.1181,23.1236,23.0797,23.1236,66800.0
2010-12-03 10:20:00,42.15,42.15,42.09,42.1,31800.0,23.1236,23.1236,23.0907,23.0962,31800.0
2010-12-03 10:30:00,42.11,42.13,42.09,42.09,42000.0,23.1017,23.1126,23.0907,23.0907,42000.0
2010-12-03 10:40:00,42.1,42.1,42.0,42.02,54600.0,23.0962,23.0962,23.0413,23.0523,54600.0
2010-12-03 10:50:00,42.02,42.02,41.91,41.99,45700.0,23.0523,23.0523,22.9919,23.0358,45700.0
2010-12-03 11:00:00,41.98,42.04,41.97,42.03,45000.0,23.0303,23.0633,23.0249,23.0578,45000.0
2010-12-03 11:10:00,42.02,42.02,41.98,42.0,43100.0,23.0523,23.0523,23.0303,23.0413,43100.0
2010-12-03 11:20:00,42.01,42.06,42.0,42.05,42400.0,23.0468,23.0742,23.0413,23.0687,42400.0
2010-12-03 11:30:00,42.05,42.06,41.97,42.0,90600.0,23.0687,23.0742,23.0249,23.0413,90600.0
2010-12-03 11:40:00,42.0,42.06,41.99,42.05,54800.0,23.0413,23.0742,23.0358,23.0687,54800.0
2010-12-03 11:50:00,42.05,42.06,42.04,42.05,43300.0,23.0687,23.0742,23.0633,23.0687,43300.0
2010-12-03 12:00:00,42.05,42.17,42.05,42.17,38100.0,23.0687,23.1346,23.0687,23.1346,38100.0
2010-12-03 12:10:00,42.17,42.19,42.16,42.17,32900.0,23.1346,23.1456,23.1291,23.1346,32900.0
2010-12-03 12:20:00,42.17,42.17,42.14,42.14,31200.0,23.1346,23.1346,23.1181,23.1181,31200.0
2010-12-03 12:30:00,42.15,42.15,42.11,42.12,26500.0,23.1236,23.1236,23.1017,23.1072,26500.0
2010-12-03 12:40:00,42.12,42.13,42.11,42.11,26800.0,23.1072,23.1126,23.1017,23.1017,26800.0
2010-12-03 12:50:00,42.12,42.13,42.11,42.12,18000.0,23.1072,23.1126,23.1017,23.1072,18000.0
2010-12-03 13:00:00,42.13,42.19,42.12,42.18,24800.0,23.1126,23.1456,23.1072,23.1401,24800.0
2010-12-03 13:10:00,42.19,42.19,42.18,42.19,17700.0,23.1456,23.1456,23.1401,23.1456,17700.0
2010-12-03 13:20:00,42.19,42.21,42.18,42.2,31900.0,23.1456,23.1565,23.1401,23.151,31900.0
2010-12-03 13:30:00,42.2,42.21,42.17,42.2,40200.0,23.151,23.1565,23.1346,23.151,40200.0
2010-12-03 13:40:00,42.19,42.2,42.19,42.19,20100.0,23.1456,23.151,23.1456,23.1456,20100.0
2010-12-03 13:50:00,42.19,42.22,42.19,42.21,21700.0,23.1456,23.162,23.1456,23.1565,21700.0
2010-12-03 14:00:00,42.22,42.31,42.22,42.27,123900.0,23.162,23.2114,23.162,23.1894,123900.0
2010-12-03 14:10:00,42.27,42.27,42.26,42.26,17600.0,23.1894,23.1894,23.184,23.184,17600.0
2010-12-03 14:20:00,42.26,42.28,42.26,42.28,37000.0,23.184,23.1949,23.184,23.1949,37000.0
2010-12-03 14:30:00,42.27,42.33,42.27,42.32,52900.0,23.1894,23.2224,23.1894,23.2169,52900.0
2010-12-03 14:40:00,42.33,42.37,42.32,42.37,52800.0,23.2224,23.2443,23.2169,23.2443,52800.0
2010-12-03 14:50:00,42.36,42.43,42.36,42.41,92800.0,23.2388,23.2772,23.2388,23.2662,92800.0
2010-12-03 15:00:00,42.43,42.44,42.42,42.42,37500.0,23.2772,23.2827,23.2717,23.2717,37500.0
2010-12-03 15:10:00,42.42,42.42,42.32,42.32,42100.0,23.2717,23.2717,23.2169,23.2169,42100.0
2010-12-03 15:20:00,42.33,42.33,42.29,42.32,86700.0,23.2224,23.2224,23.2004,23.2169,86700.0
2010-12-03 15:30:00,42.33,42.36,42.31,42.32,68400.0,23.2224,23.2388,23.2114,23.2169,68400.0
2010-12-03 15:40:00,42.32,42.44,42.32,42.44,119700.0,23.2169,23.2827,23.2169,23.2827,119700.0
2010-12-03 15:50:00,42.43,42.44,42.38,42.38,173600.0,23.2772,23.2827,23.2498,23.2498,173600.0
2010-12-06 09:30:00,42.25,42.34,42.22,42.3,64400.0,23.1785,23.2278,23.162,23.2059,64400.0
2010-12-06 09:40:00,42.29,42.31,42.22,42.29,64000.0,23.2004,23.2114,23.162,23.2004,64000.0
2010-12-06 09:50:00,42.29,42.37,42.29,42.36,36900.0,23.2004,23.2443,23.2004,23.2388,36900.0
2010-12-06 10:00:00,42.37,42.43,42.31,42.41,52600.0,23.2443,23.2772,23.2114,23.2662,52600.0
2010-12-06 10:10:00,42.41,42.44,42.38,42.39,39000.0,23.2662,23.2827,23.2498,23.2553,39000.0
2010-12-06 10:20:00,42.39,42.46,42.38,42.44,32400.0,23.2553,23.2937,23.2498,23.2827,32400.0
2010-12-06 10:30:00,42.44,42.45,42.3,42.3,84400.0,23.2827,23.2882,23.2059,23.2059,84400.0
2010-12-06 10:40:00,42.31,42.32,42.26,42.31,34500.0,23.2114,23.2169,23.184,23.2114,34500.0
2010-12-06 10:50:00,42.31,42.31,42.2,42.21,60100.0,23.2114,23.2114,23.151,23.1565,60100.0
2010-12-06 11:00:00,42.21,42.24,42.17,42.23,26400.0,23.1565,23.173,23.1346,23.1675,26400.0
2010-12-06 11:10:00,42.23,42.24,42.16,42.17,156400.0,23.1675,23.173,23.1291,23.1346,156400.0
2010-12-06 11:20:00,42.16,42.17,42.11,42.12,29200.0,23.1291,23.1346,23.1017,23.1072,29200.0
2010-12-06 11:30:00,42.13,42.16,42.13,42.15,16000.0,23.1126,23.1291,23.1126,23.1236,16000.0
2010-12-06 11:40:00,42.15,42.16,42.13,42.13,38200.0,23.1236,23.1291,23.1126,23.1126,38200.0
2010-12-06 11:50:00,42.13,42.14,42.1,42.12,34500.0,23.1126,23.1181,23.0962,23.1072,34500.0
2010-12-06 12:00:00,42.12,42.13,42.08,42.09,38100.0,23.1072,23.1126,23.0852,23.0907,38100.0
2010-12-06 12:10:00,42.09,42.11,42.08,42.1,14100.0,23.0907,23.1017,23.0852,23.0962,14100.0
2010-12-06 12:20:00,42.1,42.12,42.05,42.07,33400.0,23.0962,23.1072,23.0687,23.0797,33400.0
2010-12-06 12:30:00,42.07,42.11,42.07,42.08,31200.0,23.0797,23.1017,23.0797,23.0852,31200.0
2010-12-06 12:40:00,42.08,42.09,42.0,42.0,58400.0,23.0852,23.0907,23.0413,23.0413,58400.0
2010-12-06 12:50:00,41.99,42.0,41.97,41.99,42700.0,23.0358,23.0413,23.0249,23.0358,42700.0
2010-12-06 13:00:00,41.99,42.1,41.99,42.09,57200.0,23.0358,23.0962,23.0358,23.0907,57200.0
2010-12-06 13:10:00,42.09,42.12,42.07,42.07,28800.0,23.0907,23.1072,23.0797,23.0797,28800.0
2010-12-06 13:20:00,42.07,42.08,42.03,42.06,48000.0,23.0797,23.0852,23.0578,23.0742,48000.0
2010-12-06 13:30:00,42.07,42.08,42.05,42.05,25300.0,23.0797,23.0852,23.0687,23.0687,25300.0
2010-12-06 13:40:00,42.06,42.09,42.06,42.07,26400.0,23.0742,23.0907,23.0742,23.0797,26400.0
2010-12-06 13:50:00,42.07,42.07,42.05,42.05,12000.0,23.0797,23.0797,23.0687,23.0687,12000.0
2010-12-06 14:00:00,42.06,42.06,42.03,42.04,15200.0,23.0742,23.0742,23.0578,23.0633,15200.0
2010-12-06 14:10:00,42.05,42.05,42.02,42.03,18300.0,23.0687,23.0687,23.0523,23.0578,18300.0
2010-12-06 14:20:00,42.03,42.05,42.02,42.03,21900.0,23.0578,23.0687,23.0523,23.0578,21900.0
2010-12-06 14:30:00,42.03,42.05,42.02,42.04,20500.0,23.0578,23.0687,23.0523,23.0633,20500.0
2010-12-06 14:40:00,42.05,42.05,42.03,42.03,26800.0,23.0687,23.0687,23.0578,23.0578,26800.0
2010-12-06 14:50:00,42.04,42.04,42.02,42.02,38600.0,23.0633,23.0633,23.0523,23.0523,38600.0
2010-12-06 15:00:00,42.03,42.09,42.02,42.09,39700.0,23.0578,23.0907,23.0523,23.0907,39700.0
2010-12-06 15:10:00,42.09,42.1,42.07,42.09,26900.0,23.0907,23.0962,23.0797,23.0907,26900.0
2010-12-06 15:20:00,42.09,42.09,42.07,42.07,36600.0,23.0907,23.0907,23.0797,23.0797,36600.0
2010-12-06 15:30:00,42.07,42.08,42.06,42.07,33100.0,23.0797,23.0852,23.0742,23.0797,33100.0
2010-12-06 15:40:00,42.07,42.09,42.04,42.08,66200.0,23.0797,23.0907,23.0633,23.0852,66200.0
2010-12-06 15:50:00,42.07,42.08,42.02,42.05,179800.0,23.0797,23.0852,23.0523,23.0687,179800.0
2010-12-07 09:30:00,42.38,42.38,42.17,42.3,87200.0,23.2498,23.2498,23.1346,23.2059,87200.0
2010-12-07 09:40:00,42.3,42.35,42.23,42.29,31500.0,23.2059,23.2333,23.1675,23.2004,31500.0
2010-12-07 09:50:00,42.29,42.42,42.27,42.4,48100.0,23.2004,23.2717,23.1894,23.2608,48100.0
2010-12-07 10:00:00,42.4,42.42,42.38,42.4,42600.0,23.2608,23.2717,23.2498,23.2608,42600.0
2010-12-07 10:10:00,42.39,42.42,42.35,42.35,41300.0,23.2553,23.2717,23.2333,23.2333,41300.0
2010-12-07 10:20:00,42.35,42.35,42.27,42.29,39000.0,23.2333,23.2333,23.1894,23.2004,39000.0
2010-12-07 10:30:00,42.28,42.38,42.26,42.34,41800.0,23.1949,23.2498,23.184,23.2278,41800.0
2010-12-07 10:40:00,42.35,42.36,42.29,42.29,36100.0,23.2333,23.2388,23.2004,23.2004,36100.0
2010-12-07 10:50:00,42.29,42.32,42.24,42.25,34900.0,23.2004,23.2169,23.173,23.1785,34900.0
2010-12-07 11:00:00,42.26,42.26,42.16,42.19,49700.0,23.184,23.184,23.1291,23.1456,49700.0
2010-12-07 11:10:00,42.19,42.19,42.13,42.13,16600.0,23.1456,23.1456,23.1126,23.1126,16600.0
2010-12-07 11:20:00,42.13,42.14,42.08,42.11,29300.0,23.1126,23.1181,23.0852,23.1017,29300.0
2010-12-07 11:30:00,42.1,42.11,42.09,42.1,23100.0,23.0962,23.1017,23.0907,23.0962,23100.0
2010-12-07 11:40:00,42.1,42.11,42.02,42.02,30300.0,23.0962,23.1017,23.0523,23.0523,30300.0
2010-12-07 11:50:00,42.02,42.05,42.01,42.03,17700.0,23.0523,23.0687,23.0468,23.0578,17700.0
2010-12-07 12:00:00,42.02,42.03,41.91,41.95,58000.0,23.0523,23.0578,22.9919,23.0139,58000.0
2010-12-07 12:10:00,41.95,42.03,41.95,42.01,153100.0,23.0139,23.0578,23.0139,23.0468,153100.0
2010-12-07 12:20:00,42.01,42.08,42.01,42.08,31900.0,23.0468,23.0852,23.0468,23.0852,31900.0
2010-12-07 12:30:00,42.09,42.11,42.05,42.09,55000.0,23.0907,23.1017,23.0687,23.0907,55000.0
2010-12-07 12:40:00,42.09,42.1,42.09,42.09,16300.0,23.0907,23.0962,23.0907,23.0907,16300.0
2010-12-07 12:50:00,42.09,42.1,42.03,42.09,27000.0,23.0907,23.0962,23.0578,23.0907,27000.0
2010-12-07 13:00:00,42.08,42.14,42.08,42.13,31400.0,23.0852,23.1181,23.0852,23.1126,31400.0
2010-12-07 13:10:00,42.13,42.14,42.09,42.09,33900.0,23.1126,23.1181,23.0907,23.0907,33900.0
2010-12-07 13:20:00,42.1,42.2,42.1,42.17,44400.0,23.0962,23.151,23.0962,23.1346,44400.0
2010-12-07 13:30:00,42.16,42.17,42.08,42.1,37400.0,23.1291,23.1346,23.0852,23.0962,37400.0
2010-12-07 13:40:00,42.09,42.19,42.07,42.19,69900.0,23.0907,23.1456,23.0797,23.1456,69900.0
2010-12-07 13:50:00,42.19,42.2,42.18,42.19,36700.0,23.1456,23.151,23.1401,23.1456,36700.0
2010-12-07 14:00:00,42.19,42.22,42.13,42.14,40600.0,23.1456,23.162,23.1126,23.1181,40600.0
2010-12-07 14:10:00,42.14,42.16,42.09,42.16,48500.0,23.1181,23.1291,23.0907,23.1291,48500.0
2010-12-07 14:20:00,42.15,42.29,42.15,42.29,72700.0,23.1236,23.2004,23.1236,23.2004,72700.0
2010-12-07 14:30:00,42.28,42.32,42.26,42.3,52700.0,23.1949,23.2169,23.184,23.2059,52700.0
2010-12-07 14:40:00,42.29,42.32,42.22,42.22,51400.0,23.2004,23.2169,23.162,23.162,51400.0
2010-12-07 14:50:00,42.23,42.23,42.04,42.05,95600.0,23.1675,23.1675,23.0633,23.0687,95600.0
2010-12-07 15:00:00,42.06,42.1,42.0,42.03,111900.0,23.0742,23.0962,23.0413,23.0578,111900.0
2010-12-07 15:10:00,42.03,42.04,41.95,41.97,53000.0,23.0578,23.0633,23.0139,23.0249,53000.0
2010-12-07 15:20:00,41.97,42.01,41.91,41.94,109200.0,23.0249,23.0468,22.9919,23.0084,109200.0
2010-12-07 15:30:00,41.93,41.98,41.88,41.98,66000.0,23.0029,23.0303,22.9755,23.0303,66000.0
2010-12-07 15:40:00,41.99,42.0,41.88,41.94,82700.0,23.0358,23.0413,22.9755,23.0084,82700.0
2010-12-07 15:50:00,41.95,41.98,41.91,41.92,167100.0,23.0139,23.0303,22.9919,22.9974,167100.0
2010-12-08 09:30:00,42.06,42.31,42.05,42.3,139000.0,23.0742,23.2114,23.0687,23.2059,139000.0
2010-12-08 09:40:00,42.3,42.35,42.14,42.15,75500.0,23.2059,23.2333,23.1181,23.1236,75500.0
2010-12-08 09:50:00,42.14,42.17,42.04,42.07,63200.0,23.1181,23.1346,23.0633,23.0797,63200.0
2010-12-08 10:00:00,42.09,42.14,42.05,42.09,75900.0,23.0907,23.1181,23.0687,23.0907,75900.0
2010-12-08 10:10:00,42.1,42.1,41.98,41.98,73900.0,23.0962,23.0962,23.0303,23.0303,73900.0
2010-12-08 10:20:00,41.98,41.99,41.91,41.97,54200.0,23.0303,23.0358,22.9919,23.0249,54200.0
2010-12-08 10:30:00,41.97,41.99,41.87,41.9,50600.0,23.0249,23.0358,22.97,22.9865,50600.0
2010-12-08 10:40:00,41.9,41.97,41.88,41.91,41900.0,22.9865,23.0249,22.9755,22.9919,41900.0
2010-12-08 10:50:00,41.91,41.92,41.86,41.86,49000.0,22.9919,22.9974,22.9645,22.9645,49000.0
2010-12-08 11:00:00,41.86,41.9,41.86,41.86,33500.0,22.9645,22.9865,22.9645,22.9645,33500.0
2010-12-08 11:10:00,41.86,41.88,41.78,41.78,45300.0,22.9645,22.9755,22.9206,22.9206,45300.0
2010-12-08 11:20:00,41.78,41.82,41.78,41.79,26600.0,22.9206,22.9426,22.9206,22.9261,26600.0
2010-12-08 11:30:00,41.79,41.82,41.77,41.77,45900.0,22.9261,22.9426,22.9151,22.9151,45900.0
2010-12-08 11:40:00,41.78,41.87,41.78,41.86,26500.0,22.9206,22.97,22.9206,22.9645,26500.0
2010-12-08 11:50:00,41.86,41.9,41.85,41.87,18300.0,22.9645,22.9865,22.959,22.97,18300.0
2010-12-08 12:00:00,41.86,41.87,41.75,41.75,42800.0,22.9645,22.97,22.9042,22.9042,42800.0
2010-12-08 12:10:00,41.76,41.78,41.75,41.76,46900.0,22.9097,22.9206,22.9042,22.9097,46900.0
2010-12-08 12:20:00,41.75,41.78,41.75,41.78,14000.0,22.9042,22.9206,22.9042,22.9206,14000.0
2010-12-08 12:30:00,41.77,41.78,41.75,41.75,17100.0,22.9151,22.9206,22.9042,22.9042,17100.0
2010-12-08 12:40:00,41.75,41.77,41.74,41.75,24900.0,22.9042,22.9151,22.8987,22.9042,24900.0
2010-12-08 12:50:00,41.75,41.76,41.74,41.75,16100.0,22.9042,22.9097,22.8987,22.9042,16100.0
2010-12-08 13:00:00,41.75,41.81,41.75,41.78,27200.0,22.9042,22.9371,22.9042,22.9206,27200.0
2010-12-08 13:10:00,41.79,41.84,41.78,41.8,20200.0,22.9261,22.9535,22.9206,22.9316,20200.0
2010-12-08 13:20:00,41.79,41.81,41.77,41.8,15000.0,22.9261,22.9371,22.9151,22.9316,15000.0
2010-12-08 13:30:00,41.8,41.86,41.78,41.86,31500.0,22.9316,22.9645,22.9206,22.9645,31500.0
2010-12-08 13:40:00,41.86,41.9,41.85,41.85,36400.0,22.9645,22.9865,22.959,22.959,36400.0
2010-12-08 13:50:00,41.87,41.87,41.82,41.82,22700.0,22.97,22.97,22.9426,22.9426,22700.0
2010-12-08 14:00:00,41.83,41.83,41.76,41.8,45400.0,22.9481,22.9481,22.9097,22.9316,45400.0
2010-12-08 14:10:00,41.8,41.84,41.79,41.82,29100.0,22.9316,22.9535,22.9261,22.9426,29100.0
2010-12-08 14:20:00,41.83,41.84,41.76,41.76,26400.0,22.9481,22.9535,22.9097,22.9097,26400.0
2010-12-08 14:30:00,41.76,41.85,41.76,41.83,43000.0,22.9097,22.959,22.9097,22.9481,43000.0
2010-12-08 14:40:00,41.83,41.9,41.83,41.83,46000.0,22.9481,22.9865,22.9481,22.9481,46000.0
2010-12-08 14:50:00,41.85,41.86,41.79,41.79,43100.0,22.959,22.9645,22.9261,22.9261,43100.0
2010-12-08 15:00:00,41.79,41.82,41.76,41.81,51900.0,22.9261,22.9426,22.9097,22.9371,51900.0
2010-12-08 15:10:00,41.81,41.81,41.77,41.78,27300.0,22.9371,22.9371,22.9151,22.9206,27300.0
2010-12-08 15:20:00,41.78,41.81,41.76,41.79,28500.0,22.9206,22.9371,22.9097,22.9261,28500.0
2010-12-08 15:30:00,41.79,41.84,41.78,41.82,50000.0,22.9261,22.9535,22.9206,22.9426,50000.0
2010-12-08 15:40:00,41.82,41.85,41.79,41.84,64000.0,22.9426,22.959,22.9261,22.9535,64000.0
2010-12-08 15:50:00,41.85,41.89,41.83,41.83,146800.0,22.959,22.981,22.9481,22.9481,146800.0
2010-12-09 09:30:00,41.96,42.0,41.61,41.61,157200.0,23.0194,23.0413,22.8274,22.8274,157200.0
2010-12-09 09:40:00,41.6,41.76,41.54,41.7,97700.0,22.8219,22.9097,22.789,22.8767,97700.0
2010-12-09 09:50:00,41.71,41.78,41.69,41.77,70500.0,22.8822,22.9206,22.8713,22.9151,70500.0
2010-12-09 10:00:00,41.77,41.81,41.73,41.73,59900.0,22.9151,22.9371,22.8932,22.8932,59900.0
2010-12-09 10:10:00,41.74,41.74,41.66,41.7,91000.0,22.8987,22.8987,22.8548,22.8767,91000.0
2010-12-09 10:20:00,41.7,41.74,41.64,41.68,76100.0,22.8767,22.8987,22.8438,22.8658,76100.0
2010-12-09 10:30:00,41.68,41.76,41.65,41.75,50500.0,22.8658,22.9097,22.8493,22.9042,50500.0
2010-12-09 10:40:00,41.74,41.84,41.72,41.77,60300.0,22.8987,22.9535,22.8877,22.9151,60300.0
2010-12-09 10:50:00,41.77,41.84,41.73,41.84,35600.0,22.9151,22.9535,22.8932,22.9535,35600.0
2010-12-09 11:00:00,41.83,41.88,41.79,41.86,59300.0,22.9481,22.9755,22.9261,22.9645,59300.0
2010-12-09 11:10:00,41.86,41.92,41.86,41.89,68800.0,22.9645,22.9974,22.9645,22.981,68800.0
2010-12-09 11:20:00,41.9,41.92,41.83,41.84,94300.0,22.9865,22.9974,22.9481,22.9535,94300.0
2010-12-09 11:30:00,41.84,41.87,41.75,41.79,90700.0,22.9535,22.97,22.9042,22.9261,90700.0
2010-12-09 11:40:00,41.8,41.81,41.59,41.6,86500.0,22.9316,22.9371,22.8164,22.8219,86500.0
2010-12-09 11:50:00,41.59,41.72,41.59,41.69,29100.0,22.8164,22.8877,22.8164,22.8713,29100.0
2010-12-09 12:00:00,41.7,41.73,41.69,41.73,11600.0,22.8767,22.8932,22.8713,22.8932,11600.0
2010-12-09 12:10:00,41.73,41.75,41.71,41.71,20100.0,22.8932,22.9042,22.8822,22.8822,20100.0
2010-12-09 12:20:00,41.71,41.74,41.65,41.65,31000.0,22.8822,22.8987,22.8493,22.8493,31000.0
2010-12-09 12:30:00,41.65,41.69,41.65,41.66,17900.0,22.8493,22.8713,22.8493,22.8548,17900.0
2010-12-09 12:40:00,41.66,41.69,41.65,41.67,21500.0,22.8548,22.8713,22.8493,22.8603,21500.0
2010-12-09 12:50:00,41.67,41.72,41.66,41.7,42500.0,22.8603,22.8877,22.8548,22.8767,42500.0
2010-12-09 13:00:00,41.71,41.75,41.65,41.75,77600.0,22.8822,22.9042,22.8493,22.9042,77600.0
2010-12-09 13:10:00,41.74,41.79,41.72,41.72,42100.0,22.8987,22.9261,22.8877,22.8877,42100.0
2010-12-09 13:20:00,41.72,41.76,41.69,41.76,29800.0,22.8877,22.9097,22.8713,22.9097,29800.0
2010-12-09 13:30:00,41.76,41.77,41.65,41.65,44200.0,22.9097,22.9151,22.8493,22.8493,44200.0
2010-12-09 13:40:00,41.66,41.72,41.65,41.7,34700.0,22.8548,22.8877,22.8493,22.8767,34700.0
2010-12-09 13:50:00,41.7,41.71,41.67,41.68,23900.0,22.8767,22.8822,22.8603,22.8658,23900.0
2010-12-09 14:00:00,41.69,41.69,41.6,41.6,24000.0,22.8713,22.8713,22.8219,22.8219,24000.0
2010-12-09 14:10:00,41.6,41.64,41.57,41.64,33400.0,22.8219,22.8438,22.8054,22.8438,33400.0
2010-12-09 14:20:00,41.63,41.67,41.62,41.66,53100.0,22.8383,22.8603,22.8328,22.8548,53100.0
2010-12-09 14:30:00,41.65,41.66,41.59,41.66,91000.0,22.8493,22.8548,22.8164,22.8548,91000.0
2010-12-09 14:40:00,41.65,41.73,41.65,41.69,36900.0,22.8493,22.8932,22.8493,22.8713,36900.0
2010-12-09 14:50:00,41.69,41.74,41.69,41.72,66200.0,22.8713,22.8987,22.8713,22.8877,66200.0
2010-12-09 15:00:00,41.72,41.74,41.69,41.7,34100.0,22.8877,22.8987,22.8713,22.8767,34100.0
2010-12-09 15:10:00,41.71,41.74,41.7,41.74,47300.0,22.8822,22.8987,22.8767,22.8987,47300.0
2010-12-09 15:20:00,41.74,41.74,41.73,41.73,84300.0,22.8987,22.8987,22.8932,22.8932,84300.0
2010-12-09 15:30:00,41.74,41.74,41.7,41.73,94400.0,22.8987,22.8987,22.8767,22.8932,94400.0
2010-12-09 15:40:00,41.73,41.8,41.71,41.76,200500.0,22.8932,22.9316,22.8822,22.9097,200500.0
2010-12-09 15:50:00,41.77,41.78,41.73,41.77,212200.0,22.9151,22.9206,22.8932,22.9151,212200.0
2010-12-10 09:30:00,41.87,42.04,41.83,41.92,60600.0,22.97,23.0633,22.9481,22.9974,60600.0
2010-12-10 09:40:00,41.93,41.99,41.87,41.88,57000.0,23.0029,23.0358,22.97,22.9755,57000.0
2010-12-10 09:50:00,41.88,41.96,41.78,41.85,65600.0,22.9755,23.0194,22.9206,22.959,65600.0
2010-12-10 10:00:00,41.85,41.85,41.76,41.77,88300.0,22.959,22.959,22.9097,22.9151,88300.0
2010-12-10 10:10:00,41.76,41.78,41.67,41.69,100500.0,22.9097,22.9206,22.8603,22.8713,100500.0
2010-12-10 10:20:00,41.68,41.73,41.6,41.64,81600.0,22.8658,22.8932,22.8219,22.8438,81600.0
2010-12-10 10:30:00,41.63,41.66,41.57,41.57,65600.0,22.8383,22.8548,22.8054,22.8054,65600.0
2010-12-10 10:40:00,41.57,41.6,41.56,41.57,51900.0,22.8054,22.8219,22.7999,22.8054,51900.0
2010-12-10 10:50:00,41.57,41.58,41.52,41.52,60000.0,22.8054,22.8109,22.778,22.778,60000.0
2010-12-10 11:00:00,41.53,41.56,41.51,41.55,67700.0,22.7835,22.7999,22.7725,22.7944,67700.0
2010-12-10 11:10:00,41.56,41.58,41.54,41.56,66400.0,22.7999,22.8109,22.789,22.7999,66400.0
2010-12-10 11:20:00,41.56,41.56,41.5,41.5,57600.0,22.7999,22.7999,22.767,22.767,57600.0
2010-12-10 11:30:00,41.51,41.51,41.45,41.46,152700.0,22.7725,22.7725,22.7396,22.7451,152700.0
2010-12-10 11:40:00,41.46,41.52,41.44,41.52,88900.0,22.7451,22.778,22.7341,22.778,88900.0
2010-12-10 11:50:00,41.52,41.57,41.52,41.55,77700.0,22.778,22.8054,22.778,22.7944,77700.0
2010-12-10 12:00:00,41.54,41.55,41.45,41.45,78000.0,22.789,22.7944,22.7396,22.7396,78000.0
2010-12-10 12:10:00,41.45,41.46,41.4,41.41,69900.0,22.7396,22.7451,22.7122,22.7176,69900.0
2010-12-10 12:20:00,41.41,41.42,41.4,41.41,42200.0,22.7176,22.7231,22.7122,22.7176,42200.0
2010-12-10 12:30:00,41.41,41.44,41.41,41.42,48300.0,22.7176,22.7341,22.7176,22.7231,48300.0
2010-12-10 12:40:00,41.42,41.43,41.4,41.43,67000.0,22.7231,22.7286,22.7122,22.7286,67000.0
2010-12-10 12:50:00,41.42,41.42,41.35,41.36,61800.0,22.7231,22.7231,22.6847,22.6902,61800.0
2010-12-10 13:00:00,41.35,41.37,41.32,41.34,68700.0,22.6847,22.6957,22.6683,22.6792,68700.0
2010-12-10 13:10:00,41.35,41.4,41.32,41.4,79800.0,22.6847,22.7122,22.6683,22.7122,79800.0
2010-12-10 13:20:00,41.4,41.46,41.37,41.46,115800.0,22.7122,22.7451,22.6957,22.7451,115800.0
2010-12-10 13:30:00,41.46,41.5,41.45,41.5,93300.0,22.7451,22.767,22.7396,22.767,93300.0
2010-12-10 13:40:00,41.5,41.52,41.46,41.52,81300.0,22.767,22.778,22.7451,22.778,81300.0
2010-12-10 13:50:00,41.52,41.53,41.49,41.5,47700.0,22.778,22.7835,22.7615,22.767,47700.0
2010-12-10 14:00:00,41.5,41.51,41.45,41.51,42700.0,22.767,22.7725,22.7396,22.7725,42700.0
2010-12-10 14:10:00,41.51,41.51,41.47,41.48,35800.0,22.7725,22.7725,22.7506,22.756,35800.0
2010-12-10 14:20:00,41.47,41.51,41.47,41.5,46600.0,22.7506,22.7725,22.7506,22.767,46600.0
2010-12-10 14:30:00,41.5,41.52,41.49,41.5,41500.0,22.767,22.778,22.7615,22.767,41500.0
2010-12-10 14:40:00,41.5,41.5,41.44,41.44,58900.0,22.767,22.767,22.7341,22.7341,58900.0
2010-12-10 14:50:00,41.44,41.46,41.44,41.46,52700.0,22.7341,22.7451,22.7341,22.7451,52700.0
2010-12-10 15:00:00,41.46,41.49,41.45,41.48,105500.0,22.7451,22.7615,22.7396,22.756,105500.0
2010-12-10 15:10:00,41.48,41.53,41.48,41.52,102300.0,22.756,22.7835,22.756,22.778,102300.0
2010-12-10 15:20:00,41.53,41.56,41.52,41.56,117800.0,22.7835,22.7999,22.778,22.7999,117800.0
2010-12-10 15:30:00,41.56,41.58,41.55,41.55,92000.0,22.7999,22.8109,22.7944,22.7944,92000.0
2010-12-10 15:40:00,41.56,41.63,41.55,41.6,170300.0,22.7999,22.8383,22.7944,22.8219,170300.0
2010-12-10 15:50:00,41.61,41.64,41.6,41.61,311700.0,22.8274,22.8438,22.8219,22.8274,311700.0
2010-12-13 09:30:00,41.63,41.82,41.63,41.78,110900.0,22.8383,22.9426,22.8383,22.9206,110900.0
2010-12-13 09:40:00,41.79,41.79,41.73,41.75,104200.0,22.9261,22.9261,22.8932,22.9042,104200.0
2010-12-13 09:50:00,41.76,41.78,41.55,41.57,87700.0,22.9097,22.9206,22.7944,22.8054,87700.0
2010-12-13 10:00:00,41.56,41.67,41.56,41.61,79000.0,22.7999,22.8603,22.7999,22.8274,79000.0
2010-12-13 10:10:00,41.61,41.66,41.6,41.65,130400.0,22.8274,22.8548,22.8219,22.8493,130400.0
2010-12-13 10:20:00,41.65,41.71,41.63,41.65,123600.0,22.8493,22.8822,22.8383,22.8493,123600.0
2010-12-13 10:30:00,41.64,41.66,41.57,41.57,58800.0,22.8438,22.8548,22.8054,22.8054,58800.0
2010-12-13 10:40:00,41.57,41.72,41.52,41.69,123700.0,22.8054,22.8877,22.778,22.8713,123700.0
2010-12-13 10:50:00,41.7,41.78,41.68,41.75,49000.0,22.8767,22.9206,22.8658,22.9042,49000.0
2010-12-13 11:00:00,41.75,41.76,41.71,41.73,41400.0,22.9042,22.9097,22.8822,22.8932,41400.0
2010-12-13 11:10:00,41.74,41.77,41.74,41.74,21300.0,22.8987,22.9151,22.8987,22.8987,21300.0
2010-12-13 11:20:00,41.74,41.76,41.66,41.68,31200.0,22.8987,22.9097,22.8548,22.8658,31200.0
2010-12-13 11:30:00,41.68,41.77,41.67,41.76,48500.0,22.8658,22.9151,22.8603,22.9097,48500.0
2010-12-13 11:40:00,41.77,41.8,41.76,41.79,17000.0,22.9151,22.9316,22.9097,22.9261,17000.0
2010-12-13 11:50:00,41.8,41.83,41.8,41.83,24800.0,22.9316,22.9481,22.9316,22.9481,24800.0
2010-12-13 12:00:00,41.82,41.83,41.73,41.81,53100.0,22.9426,22.9481,22.8932,22.9371,53100.0
2010-12-13 12:10:00,41.8,41.88,41.8,41.85,41800.0,22.9316,22.9755,22.9316,22.959,41800.0
2010-12-13 12:20:00,41.86,41.87,41.85,41.87,12900.0,22.9645,22.97,22.959,22.97,12900.0
2010-12-13 12:30:00,41.86,41.89,41.86,41.88,25100.0,22.9645,22.981,22.9645,22.9755,25100.0
2010-12-13 12:40:00,41.88,41.89,41.88,41.88,11500.0,22.9755,22.981,22.9755,22.9755,11500.0
2010-12-13 12:50:00,41.88,41.89,41.85,41.85,26800.0,22.9755,22.981,22.959,22.959,26800.0
2010-12-13 13:00:00,41.85,41.88,41.85,41.86,27400.0,22.959,22.9755,22.959,22.9645,27400.0
2010-12-13 13:10:00,41.85,41.87,41.84,41.87,37000.0,22.959,22.97,22.9535,22.97,37000.0
2010-12-13 13:20:00,41.86,41.9,41.86,41.9,54100.0,22.9645,22.9865,22.9645,22.9865,54100.0
2010-12-13 13:30:00,41.9,41.96,41.9,41.96,42200.0,22.9865,23.0194,22.9865,23.0194,42200.0
2010-12-13 13:40:00,41.96,41.99,41.95,41.98,18000.0,23.0194,23.0358,23.0139,23.0303,18000.0
2010-12-13 13:50:00,41.99,42.04,41.98,42.03,30800.0,23.0358,23.0633,23.0303,23.0578,30800.0
2010-12-13 14:00:00,42.03,42.05,41.97,42.0,80700.0,23.0578,23.0687,23.0249,23.0413,80700.0
2010-12-13 14:10:00,42.0,42.01,41.96,41.96,31300.0,23.0413,23.0468,23.0194,23.0194,31300.0
2010-12-13 14:20:00,41.97,41.98,41.95,41.97,29200.0,23.0249,23.0303,23.0139,23.0249,29200.0
2010-12-13 14:30:00,41.98,42.01,41.97,42.01,21400.0,23.0303,23.0468,23.0249,23.0468,21400.0
2010-12-13 14:40:00,42.01,42.04,42.0,42.04,21000.0,23.0468,23.0633,23.0413,23.0633,21000.0
2010-12-13 14:50:00,42.03,42.04,41.99,42.01,44000.0,23.0578,23.0633,23.0358,23.0468,44000.0
2010-12-13 15:00:00,42.01,42.04,42.0,42.03,92200.0,23.0468,23.0633,23.0413,23.0578,92200.0
2010-12-13 15:10:00,42.04,42.07,42.03,42.05,74500.0,23.0633,23.0797,23.0578,23.0687,74500.0
2010-12-13 15:20:00,42.05,42.11,42.04,42.11,62100.0,23.0687,23.1017,23.0633,23.1017,62100.0
2010-12-13 15:30:00,42.1,42.14,42.08,42.14,98600.0,23.0962,23.1181,23.0852,23.1181,98600.0
2010-12-13 15:40:00,42.14,42.14,42.1,42.13,119700.0,23.1181,23.1181,23.0962,23.1126,119700.0
2010-12-13 15:50:00,42.12,42.16,42.05,42.05,227600.0,23.1072,23.1291,23.0687,23.0687,227600.0
2010-12-14 09:30:00,41.87,42.23,41.87,42.2,86700.0,22.97,23.1675,22.97,23.151,86700.0
2010-12-14 09:40:00,42.2,42.27,42.17,42.19,60100.0,23.151,23.1894,23.1346,23.1456,60100.0
2010-12-14 09:50:00,42.19,42.21,42.17,42.18,41900.0,23.1456,23.1565,23.1346,23.1401,41900.0
2010-12-14 10:00:00,42.18,42.19,42.16,42.19,93400.0,23.1401,23.1456,23.1291,23.1456,93400.0
2010-12-14 10:10:00,42.19,42.2,42.15,42.19,46000.0,23.1456,23.151,23.1236,23.1456,46000.0
2010-12-14 10:20:00,42.19,42.22,42.17,42.18,37900.0,23.1456,23.162,23.1346,23.1401,37900.0
2010-12-14 10:30:00,42.18,42.18,42.11,42.12,21000.0,23.1401,23.1401,23.1017,23.1072,21000.0
2010-12-14 10:40:00,42.11,42.12,42.08,42.1,38000.0,23.1017,23.1072,23.0852,23.0962,38000.0
2010-12-14 10:50:00,42.11,42.19,42.07,42.08,47800.0,23.1017,23.1456,23.0797,23.0852,47800.0
2010-12-14 11:00:00,42.08,42.15,42.08,42.1,25700.0,23.0852,23.1236,23.0852,23.0962,25700.0
2010-12-14 11:10:00,42.1,42.14,42.07,42.09,37200.0,23.0962,23.1181,23.0797,23.0907,37200.0
2010-12-14 11:20:00,42.09,42.11,42.08,42.1,17700.0,23.0907,23.1017,23.0852,23.0962,17700.0
2010-12-14 11:30:00,42.1,42.14,42.09,42.14,18200.0,23.0962,23.1181,23.0907,23.1181,18200.0
2010-12-14 11:40:00,42.14,42.14,42.13,42.14,8100.0,23.1181,23.1181,23.1126,23.1181,8100.0
2010-12-14 11:50:00,42.14,42.15,42.13,42.14,15600.0,23.1181,23.1236,23.1126,23.1181,15600.0
2010-12-14 12:00:00,42.14,42.18,42.13,42.17,24300.0,23.1181,23.1401,23.1126,23.1346,24300.0
2010-12-14 12:10:00,42.17,42.19,42.16,42.18,14600.0,23.1346,23.1456,23.1291,23.1401,14600.0
2010-12-14 12:20:00,42.18,42.18,42.12,42.14,39300.0,23.1401,23.1401,23.1072,23.1181,39300.0
2010-12-14 12:30:00,42.13,42.14,42.13,42.14,7400.0,23.1126,23.1181,23.1126,23.1181,7400.0
2010-12-14 12:40:00,42.13,42.21,42.13,42.2,26300.0,23.1126,23.1565,23.1126,23.151,26300.0
2010-12-14 12:50:00,42.19,42.22,42.19,42.21,17400.0,23.1456,23.162,23.1456,23.1565,17400.0
2010-12-14 13:00:00,42.21,42.24,42.18,42.18,22800.0,23.1565,23.173,23.1401,23.1401,22800.0
2010-12-14 13:10:00,42.18,42.18,42.02,42.02,89700.0,23.1401,23.1401,23.0523,23.0523,89700.0
2010-12-14 13:20:00,42.02,42.08,42.0,42.06,73000.0,23.0523,23.0852,23.0413,23.0742,73000.0
2010-12-14 13:30:00,42.06,42.12,42.06,42.1,33700.0,23.0742,23.1072,23.0742,23.0962,33700.0
2010-12-14 13:40:00,42.1,42.12,42.08,42.08,29400.0,23.0962,23.1072,23.0852,23.0852,29400.0
2010-12-14 13:50:00,42.08,42.09,42.03,42.04,95900.0,23.0852,23.0907,23.0578,23.0633,95900.0
2010-12-14 14:00:00,42.05,42.05,42.02,42.03,20500.0,23.0687,23.0687,23.0523,23.0578,20500.0
2010-12-14 14:10:00,42.03,42.12,42.01,42.06,55500.0,23.0578,23.1072,23.0468,23.0742,55500.0
2010-12-14 14:20:00,42.07,42.12,42.01,42.06,43500.0,23.0797,23.1072,23.0468,23.0742,43500.0
2010-12-14 14:30:00,42.06,42.11,42.03,42.06,30200.0,23.0742,23.1017,23.0578,23.0742,30200.0
2010-12-14 14:40:00,42.07,42.1,42.01,42.02,49800.0,23.0797,23.0962,23.0468,23.0523,49800.0
2010-12-14 14:50:00,42.01,42.06,42.01,42.05,32500.0,23.0468,23.0742,23.0468,23.0687,32500.0
2010-12-14 15:00:00,42.05,42.05,41.97,41.97,142300.0,23.0687,23.0687,23.0249,23.0249,142300.0
2010-12-14 15:10:00,41.97,42.0,41.89,41.9,119800.0,23.0249,23.0413,22.981,22.9865,119800.0
2010-12-14 15:20:00,41.9,41.91,41.84,41.87,148900.0,22.9865,22.9919,22.9535,22.97,148900.0
2010-12-14 15:30:00,41.88,41.93,41.85,41.87,100600.0,22.9755,23.0029,22.959,22.97,100600.0
2010-12-14 15:40:00,41.88,41.94,41.85,41.92,72900.0,22.9755,23.0084,22.959,22.9974,72900.0
2010-12-14 15:50:00,41.92,41.99,41.9,41.98,169500.0,22.9974,23.0358,22.9865,23.0303,169500.0
2010-12-15 09:30:00,41.99,42.02,41.9,41.95,54700.0,23.0358,23.0523,22.9865,23.0139,54700.0
2010-12-15 09:40:00,41.95,42.07,41.84,41.88,40700.0,23.0139,23.0797,22.9535,22.9755,40700.0
2010-12-15 09:50:00,41.88,41.91,41.79,41.82,79100.0,22.9755,22.9919,22.9261,22.9426,79100.0
2010-12-15 10:00:00,41.82,41.84,41.78,41.83,24900.0,22.9426,22.9535,22.9206,22.9481,24900.0
2010-12-15 10:10:00,41.83,41.89,41.8,41.83,86900.0,22.9481,22.981,22.9316,22.9481,86900.0
2010-12-15 10:20:00,41.82,41.91,41.82,41.91,19300.0,22.9426,22.9919,22.9426,22.9919,19300.0
2010-12-15 10:30:00,41.91,41.93,41.89,41.92,37300.0,22.9919,23.0029,22.981,22.9974,37300.0
2010-12-15 10:40:00,41.91,41.98,41.91,41.98,94300.0,22.9919,23.0303,22.9919,23.0303,94300.0
2010-12-15 10:50:00,41.98,41.98,41.93,41.95,95300.0,23.0303,23.0303,23.0029,23.0139,95300.0
2010-12-15 11:00:00,41.95,41.98,41.94,41.97,49800.0,23.0139,23.0303,23.0084,23.0249,49800.0
2010-12-15 11:10:00,41.96,42.0,41.96,41.99,77200.0,23.0194,23.0413,23.0194,23.0358,77200.0
2010-12-15 11:20:00,42.0,42.0,41.99,41.99,21000.0,23.0413,23.0413,23.0358,23.0358,21000.0
2010-12-15 11:30:00,41.99,42.03,41.98,42.02,25600.0,23.0358,23.0578,23.0303,23.0523,25600.0
2010-12-15 11:40:00,42.02,42.04,42.01,42.04,25400.0,23.0523,23.0633,23.0468,23.0633,25400.0
2010-12-15 11:50:00,42.04,42.04,42.0,42.01,21700.0,23.0633,23.0633,23.0413,23.0468,21700.0
2010-12-15 12:00:00,42.01,42.01,41.96,41.97,47700.0,23.0468,23.0468,23.0194,23.0249,47700.0
2010-12-15 12:10:00,41.97,42.02,41.96,42.01,27100.0,23.0249,23.0523,23.0194,23.0468,27100.0
2010-12-15 12:20:00,42.01,42.06,42.0,42.06,15600.0,23.0468,23.0742,23.0413,23.0742,15600.0
2010-12-15 12:30:00,42.05,42.06,42.02,42.03,19000.0,23.0687,23.0742,23.0523,23.0578,19000.0
2010-12-15 12:40:00,42.02,42.03,41.96,41.99,23600.0,23.0523,23.0578,23.0194,23.0358,23600.0
2010-12-15 12:50:00,41.98,41.98,41.94,41.97,20200.0,23.0303,23.0303,23.0084,23.0249,20200.0
2010-12-15 13:00:00,41.98,41.98,41.94,41.96,16100.0,23.0303,23.0303,23.0084,23.0194,16100.0
2010-12-15 13:10:00,41.96,41.96,41.95,41.96,9500.0,23.0194,23.0194,23.0139,23.0194,9500.0
2010-12-15 13:20:00,41.96,42.02,41.95,42.01,29400.0,23.0194,23.0523,23.0139,23.0468,29400.0
2010-12-15 13:30:00,42.01,42.01,41.97,41.97,21100.0,23.0468,23.0468,23.0249,23.0249,21100.0
2010-12-15 13:40:00,41.97,41.98,41.93,41.95,16900.0,23.0249,23.0303,23.0029,23.0139,16900.0
2010-12-15 13:50:00,41.94,42.02,41.94,42.02,20100.0,23.0084,23.0523,23.0084,23.0523,20100.0
2010-12-15 14:00:00,42.02,42.02,42.0,42.0,17100.0,23.0523,23.0523,23.0413,23.0413,17100.0
2010-12-15 14:10:00,42.0,42.01,41.95,41.95,19100.0,23.0413,23.0468,23.0139,23.0139,19100.0
2010-12-15 14:20:00,41.95,41.95,41.92,41.92,22600.0,23.0139,23.0139,22.9974,22.9974,22600.0
2010-12-15 14:30:00,41.92,41.92,41.86,41.88,36800.0,22.9974,22.9974,22.9645,22.9755,36800.0
2010-12-15 14:40:00,41.88,41.9,41.88,41.88,35800.0,22.9755,22.9865,22.9755,22.9755,35800.0
2010-12-15 14:50:00,41.88,41.89,41.8,41.82,50000.0,22.9755,22.981,22.9316,22.9426,50000.0
2010-12-15 15:00:00,41.83,41.87,41.81,41.84,36600.0,22.9481,22.97,22.9371,22.9535,36600.0
2010-12-15 15:10:00,41.85,41.85,41.82,41.82,39700.0,22.959,22.959,22.9426,22.9426,39700.0
2010-12-15 15:20:00,41.82,41.88,41.79,41.83,65700.0,22.9426,22.9755,22.9261,22.9481,65700.0
2010-12-15 15:30:00,41.83,41.85,41.79,41.85,77700.0,22.9481,22.959,22.9261,22.959,77700.0
2010-12-15 15:40:00,41.84,41.85,41.73,41.76,97400.0,22.9535,22.959,22.8932,22.9097,97400.0
2010-12-15 15:50:00,41.77,41.79,41.7,41.73,133700.0,22.9151,22.9261,22.8767,22.8932,133700.0
2010-12-16 09:30:00,41.82,41.91,41.74,41.76,42800.0,22.9426,22.9919,22.8987,22.9097,42800.0
2010-12-16 09:40:00,41.76,41.86,41.68,41.68,80200.0,22.9097,22.9645,22.8658,22.8658,80200.0
2010-12-16 09:50:00,41.68,41.78,41.68,41.69,119700.0,22.8658,22.9206,22.8658,22.8713,119700.0
2010-12-16 10:00:00,41.7,41.9,41.69,41.74,86000.0,22.8767,22.9865,22.8713,22.8987,86000.0
2010-12-16 10:10:00,41.74,41.8,41.72,41.8,35400.0,22.8987,22.9316,22.8877,22.9316,35400.0
2010-12-16 10:20:00,41.82,41.87,41.77,41.81,110500.0,22.9426,22.97,22.9151,22.9371,110500.0
2010-12-16 10:30:00,41.82,41.92,41.81,41.92,47400.0,22.9426,22.9974,22.9371,22.9974,47400.0
2010-12-16 10:40:00,41.92,42.03,41.92,42.01,48400.0,22.9974,23.0578,22.9974,23.0468,48400.0
2010-12-16 10:50:00,42.02,42.1,41.99,42.09,43500.0,23.0523,23.0962,23.0358,23.0907,43500.0
2010-12-16 11:00:00,42.1,42.17,42.06,42.17,31800.0,23.0962,23.1346,23.0742,23.1346,31800.0
2010-12-16 11:10:00,42.16,42.27,42.16,42.26,66900.0,23.1291,23.1894,23.1291,23.184,66900.0
2010-12-16 11:20:00,42.25,42.26,42.14,42.14,82400.0,23.1785,23.184,23.1181,23.1181,82400.0
2010-12-16 11:30:00,42.15,42.15,42.08,42.08,41200.0,23.1236,23.1236,23.0852,23.0852,41200.0
2010-12-16 11:40:00,42.08,42.19,42.08,42.19,36700.0,23.0852,23.1456,23.0852,23.1456,36700.0
2010-12-16 11:50:00,42.18,42.24,42.18,42.24,27700.0,23.1401,23.173,23.1401,23.173,27700.0
2010-12-16 12:00:00,42.23,42.25,42.09,42.12,49500.0,23.1675,23.1785,23.0907,23.1072,49500.0
2010-12-16 12:10:00,42.12,42.13,42.1,42.13,25200.0,23.1072,23.1126,23.0962,23.1126,25200.0
2010-12-16 12:20:00,42.13,42.15,42.11,42.12,16400.0,23.1126,23.1236,23.1017,23.1072,16400.0
2010-12-16 12:30:00,42.11,42.2,42.11,42.19,33700.0,23.1017,23.151,23.1017,23.1456,33700.0
2010-12-16 12:40:00,42.19,42.2,42.17,42.19,20700.0,23.1456,23.151,23.1346,23.1456,20700.0
2010-12-16 12:50:00,42.18,42.24,42.18,42.24,38700.0,23.1401,23.173,23.1401,23.173,38700.0
2010-12-16 13:00:00,42.23,42.27,42.23,42.26,34300.0,23.1675,23.1894,23.1675,23.184,34300.0
2010-12-16 13:10:00,42.26,42.27,42.25,42.27,18800.0,23.184,23.1894,23.1785,23.1894,18800.0
2010-12-16 13:20:00,42.26,42.27,42.2,42.21,33400.0,23.184,23.1894,23.151,23.1565,33400.0
2010-12-16 13:30:00,42.21,42.22,42.18,42.22,31800.0,23.1565,23.162,23.1401,23.162,31800.0
2010-12-16 13:40:00,42.22,42.24,42.2,42.22,26500.0,23.162,23.173,23.151,23.162,26500.0
2010-12-16 13:50:00,42.22,42.24,42.21,42.23,53900.0,23.162,23.173,23.1565,23.1675,53900.0
2010-12-16 14:00:00,42.23,42.23,42.19,42.19,37300.0,23.1675,23.1675,23.1456,23.1456,37300.0
2010-12-16 14:10:00,42.2,42.2,42.16,42.18,27300.0,23.151,23.151,23.1291,23.1401,27300.0
2010-12-16 14:20:00,42.18,42.25,42.18,42.22,44400.0,23.1401,23.1785,23.1401,23.162,44400.0
2010-12-16 14:30:00,42.22,42.27,42.21,42.26,32100.0,23.162,23.1894,23.1565,23.184,32100.0
2010-12-16 14:40:00,42.27,42.29,42.26,42.27,28800.0,23.1894,23.2004,23.184,23.1894,28800.0
2010-12-16 14:50:00,42.26,42.32,42.25,42.32,38200.0,23.184,23.2169,23.1785,23.2169,38200.0
2010-12-16 15:00:00,42.32,42.36,42.3,42.32,71200.0,23.2169,23.2388,23.2059,23.2169,71200.0
2010-12-16 15:10:00,42.32,42.33,42.3,42.3,39000.0,23.2169,23.2224,23.2059,23.2059,39000.0
2010-12-16 15:20:00,42.3,42.31,42.23,42.26,69200.0,23.2059,23.2114,23.1675,23.184,69200.0
2010-12-16 15:30:00,42.26,42.29,42.25,42.25,90600.0,23.184,23.2004,23.1785,23.1785,90600.0
2010-12-16 15:40:00,42.25,42.26,42.22,42.22,89100.0,23.1785,23.184,23.162,23.162,89100.0
2010-12-16 15:50:00,42.22,42.35,42.22,42.31,266600.0,23.162,23.2333,23.162,23.2114,266600.0
2010-12-17 09:30:00,42.25,42.34,42.2,42.29,632700.0,23.1785,23.2278,23.151,23.2004,632700.0
2010-12-17 09:40:00,42.28,42.34,42.23,42.33,64700.0,23.1949,23.2278,23.1675,23.2224,64700.0
2010-12-17 09:50:00,42.34,42.34,42.22,42.26,46200.0,23.2278,23.2278,23.162,23.184,46200.0
2010-12-17 10:00:00,42.26,42.36,42.23,42.32,75100.0,23.184,23.2388,23.1675,23.2169,75100.0
2010-12-17 10:10:00,42.33,42.4,42.32,42.38,73500.0,23.2224,23.2608,23.2169,23.2498,73500.0
2010-12-17 10:20:00,42.38,42.4,42.27,42.34,111200.0,23.2498,23.2608,23.1894,23.2278,111200.0
2010-12-17 10:30:00,42.33,42.34,42.17,42.19,71100.0,23.2224,23.2278,23.1346,23.1456,71100.0
2010-12-17 10:40:00,42.19,42.19,42.13,42.13,38000.0,23.1456,23.1456,23.1126,23.1126,38000.0
2010-12-17 10:50:00,42.13,42.14,42.07,42.09,57900.0,23.1126,23.1181,23.0797,23.0907,57900.0
2010-12-17 11:00:00,42.08,42.11,42.04,42.04,53300.0,23.0852,23.1017,23.0633,23.0633,53300.0
2010-12-17 11:10:00,42.05,42.1,42.03,42.1,40400.0,23.0687,23.0962,23.0578,23.0962,40400.0
2010-12-17 11:20:00,42.09,42.1,41.97,41.99,66000.0,23.0907,23.0962,23.0249,23.0358,66000.0
2010-12-17 11:30:00,41.99,42.02,41.98,42.02,23700.0,23.0358,23.0523,23.0303,23.0523,23700.0
2010-12-17 11:40:00,42.02,42.16,42.01,42.12,84400.0,23.0523,23.1291,23.0468,23.1072,84400.0
2010-12-17 11:50:00,42.12,42.17,42.11,42.15,87500.0,23.1072,23.1346,23.1017,23.1236,87500.0
2010-12-17 12:00:00,42.15,42.21,42.14,42.21,46100.0,23.1236,23.1565,23.1181,23.1565,46100.0
2010-12-17 12:10:00,42.21,42.24,42.2,42.23,44300.0,23.1565,23.173,23.151,23.1675,44300.0
2010-12-17 12:20:00,42.23,42.23,42.18,42.2,29800.0,23.1675,23.1675,23.1401,23.151,29800.0
2010-12-17 12:30:00,42.2,42.23,42.19,42.23,19800.0,23.151,23.1675,23.1456,23.1675,19800.0
2010-12-17 12:40:00,42.23,42.24,42.19,42.2,23600.0,23.1675,23.173,23.1456,23.151,23600.0
2010-12-17 12:50:00,42.19,42.24,42.19,42.22,39400.0,23.1456,23.173,23.1456,23.162,39400.0
2010-12-17 13:00:00,42.23,42.28,42.22,42.27,80900.0,23.1675,23.1949,23.162,23.1894,80900.0
2010-12-17 13:10:00,42.27,42.29,42.27,42.28,17400.0,23.1894,23.2004,23.1894,23.1949,17400.0
2010-12-17 13:20:00,42.29,42.31,42.28,42.3,65400.0,23.2004,23.2114,23.1949,23.2059,65400.0
2010-12-17 13:30:00,42.3,42.42,42.29,42.41,197500.0,23.2059,23.2717,23.2004,23.2662,197500.0
2010-12-17 13:40:00,42.4,42.42,42.35,42.41,52500.0,23.2608,23.2717,23.2333,23.2662,52500.0
2010-12-17 13:50:00,42.41,42.45,42.41,42.45,31900.0,23.2662,23.2882,23.2662,23.2882,31900.0
2010-12-17 14:00:00,42.45,42.48,42.44,42.48,51700.0,23.2882,23.3046,23.2827,23.3046,51700.0
2010-12-17 14:10:00,42.48,42.53,42.47,42.52,70700.0,23.3046,23.3321,23.2992,23.3266,70700.0
2010-12-17 14:20:00,42.53,42.53,42.51,42.52,26300.0,23.3321,23.3321,23.3211,23.3266,26300.0
2010-12-17 14:30:00,42.51,42.52,42.45,42.46,38900.0,23.3211,23.3266,23.2882,23.2937,38900.0
2010-12-17 14:40:00,42.45,42.49,42.45,42.49,51400.0,23.2882,23.3101,23.2882,23.3101,51400.0
2010-12-17 14:50:00,42.49,42.51,42.47,42.5,52800.0,23.3101,23.3211,23.2992,23.3156,52800.0
2010-12-17 15:00:00,42.51,42.52,42.49,42.51,97700.0,23.3211,23.3266,23.3101,23.3211,97700.0
2010-12-17 15:10:00,42.51,42.53,42.49,42.53,82700.0,23.3211,23.3321,23.3101,23.3321,82700.0
2010-12-17 15:20:00,42.53,42.56,42.51,42.54,113000.0,23.3321,23.3485,23.3211,23.3376,113000.0
2010-12-17 15:30:00,42.54,42.57,42.52,42.53,181100.0,23.3376,23.354,23.3266,23.3321,181100.0
2010-12-17 15:40:00,42.53,42.55,42.48,42.54,377600.0,23.3321,23.3431,23.3046,23.3376,377600.0
2010-12-17 15:50:00,42.54,42.62,42.51,42.59,777700.0,23.3376,23.3815,23.3211,23.365,777700.0
2010-12-20 09:30:00,42.9,45.0,42.79,43.12,606100.0,23.5351,24.6871,23.4747,23.6558,606100.0
2010-12-20 09:40:00,43.13,43.2,42.83,42.84,152600.0,23.6612,23.6996,23.4967,23.5021,152600.0
2010-12-20 09:50:00,42.83,42.94,42.81,42.87,87600.0,23.4967,23.557,23.4857,23.5186,87600.0
2010-12-20 10:00:00,42.88,42.9,42.82,42.87,71400.0,23.5241,23.5351,23.4912,23.5186,71400.0
2010-12-20 10:10:00,42.86,42.9,42.74,42.89,120600.0,23.5131,23.5351,23.4473,23.5296,120600.0
2010-12-20 10:20:00,42.89,42.96,42.86,42.93,110300.0,23.5296,23.568,23.5131,23.5515,110300.0
2010-12-20 10:30:00,42.94,42.99,42.92,42.97,53500.0,23.557,23.5844,23.546,23.5735,53500.0
2010-12-20 10:40:00,42.97,43.0,42.93,42.97,75700.0,23.5735,23.5899,23.5515,23.5735,75700.0
2010-12-20 10:50:00,42.97,42.98,42.83,42.84,60400.0,23.5735,23.5789,23.4967,23.5021,60400.0
2010-12-20 11:00:00,42.85,42.93,42.85,42.91,59400.0,23.5076,23.5515,23.5076,23.5405,59400.0
2010-12-20 11:10:00,42.91,42.92,42.83,42.86,52400.0,23.5405,23.546,23.4967,23.5131,52400.0
2010-12-20 11:20:00,42.87,42.88,42.83,42.85,32800.0,23.5186,23.5241,23.4967,23.5076,32800.0
2010-12-20 11:30:00,42.86,42.87,42.82,42.85,62500.0,23.5131,23.5186,23.4912,23.5076,62500.0
2010-12-20 11:40:00,42.86,42.88,42.85,42.86,26700.0,23.5131,23.5241,23.5076,23.5131,26700.0
2010-12-20 11:50:00,42.87,42.87,42.84,42.84,26000.0,23.5186,23.5186,23.5021,23.5021,26000.0
2010-12-20 12:00:00,42.84,42.85,42.78,42.79,72200.0,23.5021,23.5076,23.4692,23.4747,72200.0
2010-12-20 12:10:00,42.8,42.81,42.77,42.8,28800.0,23.4802,23.4857,23.4637,23.4802,28800.0
2010-12-20 12:20:00,42.81,42.85,42.77,42.83,51100.0,23.4857,23.5076,23.4637,23.4967,51100.0
2010-12-20 12:30:00,42.83,42.9,42.81,42.86,61800.0,23.4967,23.5351,23.4857,23.5131,61800.0
2010-12-20 12:40:00,42.87,42.93,42.86,42.89,76900.0,23.5186,23.5515,23.5131,23.5296,76900.0
2010-12-20 12:50:00,42.9,42.96,42.9,42.95,49000.0,23.5351,23.568,23.5351,23.5625,49000.0
2010-12-20 13:00:00,42.95,42.95,42.87,42.88,44700.0,23.5625,23.5625,23.5186,23.5241,44700.0
2010-12-20 13:10:00,42.89,42.91,42.88,42.88,29700.0,23.5296,23.5405,23.5241,23.5241,29700.0
2010-12-20 13:20:00,42.89,42.9,42.83,42.84,37700.0,23.5296,23.5351,23.4967,23.5021,37700.0
2010-12-20 13:30:00,42.83,42.91,42.82,42.91,76900.0,23.4967,23.5405,23.4912,23.5405,76900.0
2010-12-20 13:40:00,42.9,42.93,42.89,42.93,33300.0,23.5351,23.5515,23.5296,23.5515,33300.0
2010-12-20 13:50:00,42.93,42.93,42.9,42.92,62300.0,23.5515,23.5515,23.5351,23.546,62300.0
2010-12-20 14:00:00,42.91,42.95,42.89,42.95,112900.0,23.5405,23.5625,23.5296,23.5625,112900.0
2010-12-20 14:10:00,42.94,43.0,42.94,42.97,98200.0,23.557,23.5899,23.557,23.5735,98200.0
2010-12-20 14:20:00,42.98,43.03,42.97,43.0,38800.0,23.5789,23.6064,23.5735,23.5899,38800.0
2010-12-20 14:30:00,43.01,43.03,42.98,43.01,44800.0,23.5954,23.6064,23.5789,23.5954,44800.0
2010-12-20 14:40:00,43.01,43.02,42.98,43.01,33700.0,23.5954,23.6009,23.5789,23.5954,33700.0
2010-12-20 14:50:00,43.01,43.03,42.98,43.0,79500.0,23.5954,23.6064,23.5789,23.5899,79500.0
2010-12-20 15:00:00,43.0,43.04,43.0,43.01,157300.0,23.5899,23.6119,23.5899,23.5954,157300.0
2010-12-20 15:10:00,43.01,43.01,42.92,42.93,79200.0,23.5954,23.5954,23.546,23.5515,79200.0
2010-12-20 15:20:00,42.94,42.97,42.89,42.89,96600.0,23.557,23.5735,23.5296,23.5296,96600.0
2010-12-20 15:30:00,42.89,42.95,42.88,42.91,100100.0,23.5296,23.5625,23.5241,23.5405,100100.0
2010-12-20 15:40:00,42.91,42.93,42.88,42.91,118900.0,23.5405,23.5515,23.5241,23.5405,118900.0
2010-12-20 15:50:00,42.92,42.95,42.91,42.93,148700.0,23.546,23.5625,23.5405,23.5515,148700.0
2010-12-21 09:30:00,43.05,43.19,42.99,43.07,143600.0,23.6174,23.6942,23.5844,23.6283,143600.0
2010-12-21 09:40:00,43.07,43.15,43.06,43.1,83800.0,23.6283,23.6722,23.6228,23.6448,83800.0
2010-12-21 09:50:00,43.1,43.13,43.05,43.12,64700.0,23.6448,23.6612,23.6174,23.6558,64700.0
2010-12-21 10:00:00,43.12,43.15,42.84,42.85,156600.0,23.6558,23.6722,23.5021,23.5076,156600.0
2010-12-21 10:10:00,42.86,42.86,42.78,42.84,71700.0,23.5131,23.5131,23.4692,23.5021,71700.0
2010-12-21 10:20:00,42.83,42.91,42.83,42.9,68500.0,23.4967,23.5405,23.4967,23.5351,68500.0
2010-12-21 10:30:00,42.91,42.91,42.85,42.88,50500.0,23.5405,23.5405,23.5076,23.5241,50500.0
2010-12-21 10:40:00,42.88,42.88,42.78,42.82,39800.0,23.5241,23.5241,23.4692,23.4912,39800.0
2010-12-21 10:50:00,42.81,42.89,42.79,42.88,28200.0,23.4857,23.5296,23.4747,23.5241,28200.0
2010-12-21 11:00:00,42.89,42.9,42.86,42.9,41200.0,23.5296,23.5351,23.5131,23.5351,41200.0
2010-12-21 11:10:00,42.89,42.94,42.89,42.89,30300.0,23.5296,23.557,23.5296,23.5296,30300.0
2010-12-21 11:20:00,42.9,42.94,42.88,42.88,52300.0,23.5351,23.557,23.5241,23.5241,52300.0
2010-12-21 11:30:00,42.88,42.98,42.87,42.98,58300.0,23.5241,23.5789,23.5186,23.5789,58300.0
2010-12-21 11:40:00,42.98,43.0,42.96,42.97,31800.0,23.5789,23.5899,23.568,23.5735,31800.0
2010-12-21 11:50:00,42.98,43.0,42.97,42.98,22300.0,23.5789,23.5899,23.5735,23.5789,22300.0
2010-12-21 12:00:00,42.99,43.02,42.97,43.0,51300.0,23.5844,23.6009,23.5735,23.5899,51300.0
2010-12-21 12:10:00,42.99,42.99,42.96,42.96,18200.0,23.5844,23.5844,23.568,23.568,18200.0
2010-12-21 12:20:00,42.96,42.97,42.94,42.94,20900.0,23.568,23.5735,23.557,23.557,20900.0
2010-12-21 12:30:00,42.95,42.96,42.94,42.95,24300.0,23.5625,23.568,23.557,23.5625,24300.0
2010-12-21 12:40:00,42.95,42.98,42.95,42.95,37700.0,23.5625,23.5789,23.5625,23.5625,37700.0
2010-12-21 12:50:00,42.95,42.97,42.93,42.94,24200.0,23.5625,23.5735,23.5515,23.557,24200.0
2010-12-21 13:00:00,42.94,42.95,42.93,42.94,19500.0,23.557,23.5625,23.5515,23.557,19500.0
2010-12-21 13:10:00,42.94,42.96,42.94,42.95,51400.0,23.557,23.568,23.557,23.5625,51400.0
2010-12-21 13:20:00,42.94,42.95,42.91,42.92,26300.0,23.557,23.5625,23.5405,23.546,26300.0
2010-12-21 13:30:00,42.92,42.95,42.91,42.94,30500.0,23.546,23.5625,23.5405,23.557,30500.0
2010-12-21 13:40:00,42.95,42.96,42.94,42.94,16400.0,23.5625,23.568,23.557,23.557,16400.0
2010-12-21 13:50:00,42.94,42.95,42.94,42.95,20000.0,23.557,23.5625,23.557,23.5625,20000.0
2010-12-21 14:00:00,42.95,42.96,42.94,42.95,26700.0,23.5625,23.568,23.557,23.5625,26700.0
2010-12-21 14:10:00,42.95,42.96,42.95,42.95,15400.0,23.5625,23.568,23.5625,23.5625,15400.0
2010-12-21 14:20:00,42.95,42.96,42.95,42.95,24700.0,23.5625,23.568,23.5625,23.5625,24700.0
2010-12-21 14:30:00,42.96,42.99,42.95,42.98,34500.0,23.568,23.5844,23.5625,23.5789,34500.0
2010-12-21 14:40:00,42.99,42.99,42.98,42.98,23100.0,23.5844,23.5844,23.5789,23.5789,23100.0
2010-12-21 14:50:00,42.98,43.01,42.98,42.99,83500.0,23.5789,23.5954,23.5789,23.5844,83500.0
2010-12-21 15:00:00,42.99,42.99,42.95,42.95,49500.0,23.5844,23.5844,23.5625,23.5625,49500.0
2010-12-21 15:10:00,42.96,42.96,42.94,42.95,47900.0,23.568,23.568,23.557,23.5625,47900.0
2010-12-21 15:20:00,42.95,42.99,42.95,42.96,74300.0,23.5625,23.5844,23.5625,23.568,74300.0
2010-12-21 15:30:00,42.96,42.98,42.94,42.97,81500.0,23.568,23.5789,23.557,23.5735,81500.0
2010-12-21 15:40:00,42.97,42.97,42.94,42.94,52900.0,23.5735,23.5735,23.557,23.557,52900.0
2010-12-21 15:50:00,42.95,43.01,42.94,43.0,254200.0,23.5625,23.5954,23.557,23.5899,254200.0
2010-12-22 09:30:00,42.99,42.99,42.9,42.97,34300.0,23.5844,23.5844,23.5351,23.5735,34300.0
2010-12-22 09:40:00,42.97,43.02,42.87,42.88,63200.0,23.5735,23.6009,23.5186,23.5241,63200.0
2010-12-22 09:50:00,42.89,42.9,42.83,42.89,21400.0,23.5296,23.5351,23.4967,23.5296,21400.0
2010-12-22 10:00:00,42.88,42.89,42.78,42.87,41400.0,23.5241,23.5296,23.4692,23.5186,41400.0
2010-12-22 10:10:00,42.86,42.87,42.81,42.84,41500.0,23.5131,23.5186,23.4857,23.5021,41500.0
2010-12-22 10:20:00,42.85,42.94,42.85,42.92,45800.0,23.5076,23.557,23.5076,23.546,45800.0
2010-12-22 10:30:00,42.92,42.93,42.9,42.91,31900.0,23.546,23.5515,23.5351,23.5405,31900.0
2010-12-22 10:40:00,42.92,42.94,42.89,42.93,61000.0,23.546,23.557,23.5296,23.5515,61000.0
2010-12-22 10:50:00,42.94,42.96,42.93,42.94,28600.0,23.557,23.568,23.5515,23.557,28600.0
2010-12-22 11:00:00,42.93,42.93,42.9,42.91,21500.0,23.5515,23.5515,23.5351,23.5405,21500.0
2010-12-22 11:10:00,42.91,42.92,42.9,42.92,16700.0,23.5405,23.546,23.5351,23.546,16700.0
2010-12-22 11:20:00,42.92,42.92,42.9,42.91,20000.0,23.546,23.546,23.5351,23.5405,20000.0
2010-12-22 11:30:00,42.91,42.93,42.9,42.93,19400.0,23.5405,23.5515,23.5351,23.5515,19400.0
2010-12-22 11:40:00,42.93,42.97,42.92,42.97,19800.0,23.5515,23.5735,23.546,23.5735,19800.0
2010-12-22 11:50:00,42.97,42.98,42.97,42.98,11400.0,23.5735,23.5789,23.5735,23.5789,11400.0
2010-12-22 12:00:00,42.98,42.98,42.97,42.97,26100.0,23.5789,23.5789,23.5735,23.5735,26100.0
2010-12-22 12:10:00,42.97,42.99,42.97,42.98,18000.0,23.5735,23.5844,23.5735,23.5789,18000.0
2010-12-22 12:20:00,42.98,43.0,42.97,43.0,19100.0,23.5789,23.5899,23.5735,23.5899,19100.0
2010-12-22 12:30:00,42.99,43.0,42.98,42.99,26900.0,23.5844,23.5899,23.5789,23.5844,26900.0
2010-12-22 12:40:00,42.99,42.99,42.97,42.98,12900.0,23.5844,23.5844,23.5735,23.5789,12900.0
2010-12-22 12:50:00,42.99,43.0,42.97,42.99,24600.0,23.5844,23.5899,23.5735,23.5844,24600.0
2010-12-22 13:00:00,42.99,43.0,42.99,42.99,23900.0,23.5844,23.5899,23.5844,23.5844,23900.0
2010-12-22 13:10:00,42.99,43.01,42.98,42.98,23700.0,23.5844,23.5954,23.5789,23.5789,23700.0
2010-12-22 13:20:00,42.98,43.0,42.98,43.0,6800.0,23.5789,23.5899,23.5789,23.5899,6800.0
2010-12-22 13:30:00,43.0,43.0,42.97,42.98,37800.0,23.5899,23.5899,23.5735,23.5789,37800.0
2010-12-22 13:40:00,42.98,42.99,42.95,42.95,15200.0,23.5789,23.5844,23.5625,23.5625,15200.0
2010-12-22 13:50:00,42.95,42.98,42.92,42.93,21500.0,23.5625,23.5789,23.546,23.5515,21500.0
2010-12-22 14:00:00,42.93,42.94,42.9,42.9,40400.0,23.5515,23.557,23.5351,23.5351,40400.0
2010-12-22 14:10:00,42.9,42.91,42.88,42.9,15200.0,23.5351,23.5405,23.5241,23.5351,15200.0
2010-12-22 14:20:00,42.89,42.9,42.88,42.88,16600.0,23.5296,23.5351,23.5241,23.5241,16600.0
2010-12-22 14:30:00,42.89,42.9,42.87,42.88,31000.0,23.5296,23.5351,23.5186,23.5241,31000.0
2010-12-22 14:40:00,42.88,42.89,42.87,42.88,14900.0,23.5241,23.5296,23.5186,23.5241,14900.0
2010-12-22 14:50:00,42.88,42.96,42.88,42.95,21400.0,23.5241,23.568,23.5241,23.5625,21400.0
2010-12-22 15:00:00,42.95,42.98,42.95,42.97,17400.0,23.5625,23.5789,23.5625,23.5735,17400.0
2010-12-22 15:10:00,42.97,42.98,42.94,42.94,20500.0,23.5735,23.5789,23.557,23.557,20500.0
2010-12-22 15:20:00,42.94,42.97,42.92,42.92,33400.0,23.557,23.5735,23.546,23.546,33400.0
2010-12-22 15:30:00,42.92,42.93,42.9,42.92,31700.0,23.546,23.5515,23.5351,23.546,31700.0
2010-12-22 15:40:00,42.93,42.99,42.92,42.97,86600.0,23.5515,23.5844,23.546,23.5735,86600.0
2010-12-22 15:50:00,42.98,42.98,42.9,42.93,212900.0,23.5789,23.5789,23.5351,23.5515,212900.0
2010-12-23 09:30:00,42.92,42.99,42.87,42.88,27000.0,23.546,23.5844,23.5186,23.5241,27000.0
2010-12-23 09:40:00,42.88,42.91,42.82,42.89,31600.0,23.5241,23.5405,23.4912,23.5296,31600.0
2010-12-23 09:50:00,42.89,42.92,42.85,42.85,19500.0,23.5296,23.546,23.5076,23.5076,19500.0
2010-12-23 10:00:00,42.85,42.92,42.83,42.92,20700.0,23.5076,23.546,23.4967,23.546,20700.0
2010-12-23 10:10:00,42.92,42.96,42.9,42.94,26700.0,23.546,23.568,23.5351,23.557,26700.0
2010-12-23 10:20:00,42.93,42.96,42.88,42.9,32400.0,23.5515,23.568,23.5241,23.5351,32400.0
2010-12-23 10:30:00,42.9,42.96,42.89,42.95,21800.0,23.5351,23.568,23.5296,23.5625,21800.0
2010-12-23 10:40:00,42.95,42.99,42.94,42.97,11700.0,23.5625,23.5844,23.557,23.5735,11700.0
2010-12-23 10:50:00,42.97,43.0,42.95,43.0,17100.0,23.5735,23.5899,23.5625,23.5899,17100.0
2010-12-23 11:00:00,42.99,43.0,42.99,43.0,9000.0,23.5844,23.5899,23.5844,23.5899,9000.0
2010-12-23 11:10:00,42.99,43.07,42.99,43.07,22200.0,23.5844,23.6283,23.5844,23.6283,22200.0
2010-12-23 11:20:00,43.06,43.1,43.06,43.07,20600.0,23.6228,23.6448,23.6228,23.6283,20600.0
2010-12-23 11:30:00,43.08,43.08,43.0,43.01,32600.0,23.6338,23.6338,23.5899,23.5954,32600.0
2010-12-23 11:40:00,43.0,43.06,42.98,43.04,25900.0,23.5899,23.6228,23.5789,23.6119,25900.0
2010-12-23 11:50:00,43.03,43.09,43.01,43.09,34400.0,23.6064,23.6393,23.5954,23.6393,34400.0
2010-12-23 12:00:00,43.09,43.1,43.07,43.08,30200.0,23.6393,23.6448,23.6283,23.6338,30200.0
2010-12-23 12:10:00,43.07,43.07,43.0,43.03,44200.0,23.6283,23.6283,23.5899,23.6064,44200.0
2010-12-23 12:20:00,43.03,43.05,43.01,43.02,18000.0,23.6064,23.6174,23.5954,23.6009,18000.0
2010-12-23 12:30:00,43.02,43.04,43.02,43.04,11700.0,23.6009,23.6119,23.6009,23.6119,11700.0
2010-12-23 12:40:00,43.04,43.05,43.03,43.04,24000.0,23.6119,23.6174,23.6064,23.6119,24000.0
2010-12-23 12:50:00,43.04,43.05,43.0,43.0,20100.0,23.6119,23.6174,23.5899,23.5899,20100.0
2010-12-23 13:00:00,43.0,43.03,43.0,43.02,13400.0,23.5899,23.6064,23.5899,23.6009,13400.0
2010-12-23 13:10:00,43.03,43.03,43.02,43.02,4600.0,23.6064,23.6064,23.6009,23.6009,4600.0
2010-12-23 13:20:00,43.02,43.06,43.02,43.04,23700.0,23.6009,23.6228,23.6009,23.6119,23700.0
2010-12-23 13:30:00,43.04,43.05,43.01,43.02,13700.0,23.6119,23.6174,23.5954,23.6009,13700.0
2010-12-23 13:40:00,43.02,43.04,42.98,42.98,21400.0,23.6009,23.6119,23.5789,23.5789,21400.0
2010-12-23 13:50:00,42.98,42.99,42.97,42.98,9600.0,23.5789,23.5844,23.5735,23.5789,9600.0
2010-12-23 14:00:00,42.97,43.02,42.97,43.01,24100.0,23.5735,23.6009,23.5735,23.5954,24100.0
2010-12-23 14:10:00,43.01,43.05,43.01,43.02,35900.0,23.5954,23.6174,23.5954,23.6009,35900.0
2010-12-23 14:20:00,43.0,43.04,42.97,42.99,31000.0,23.5899,23.6119,23.5735,23.5844,31000.0
2010-12-23 14:30:00,42.99,43.0,42.97,42.99,15700.0,23.5844,23.5899,23.5735,23.5844,15700.0
2010-12-23 14:40:00,42.99,42.99,42.97,42.98,14800.0,23.5844,23.5844,23.5735,23.5789,14800.0
2010-12-23 14:50:00,42.99,43.0,42.98,42.99,18600.0,23.5844,23.5899,23.5789,23.5844,18600.0
2010-12-23 15:00:00,42.98,43.0,42.96,42.98,26800.0,23.5789,23.5899,23.568,23.5789,26800.0
2010-12-23 15:10:00,42.99,42.99,42.98,42.98,8000.0,23.5844,23.5844,23.5789,23.5789,8000.0
2010-12-23 15:20:00,42.98,42.99,42.96,42.97,47700.0,23.5789,23.5844,23.568,23.5735,47700.0
2010-12-23 15:30:00,42.98,42.98,42.93,42.93,53300.0,23.5789,23.5789,23.5515,23.5515,53300.0
2010-12-23 15:40:00,42.93,42.94,42.88,42.88,66100.0,23.5515,23.557,23.5241,23.5241,66100.0
2010-12-23 15:50:00,42.88,42.98,42.87,42.97,69100.0,23.5241,23.5789,23.5186,23.5735,69100.0
2010-12-27 09:30:00,42.85,42.9,42.79,42.87,53500.0,23.5076,23.5351,23.4747,23.5186,53500.0
2010-12-27 09:40:00,42.88,42.91,42.78,42.79,40500.0,23.5241,23.5405,23.4692,23.4747,40500.0
2010-12-27 09:50:00,42.79,42.94,42.75,42.94,48600.0,23.4747,23.557,23.4528,23.557,48600.0
2010-12-27 10:00:00,42.95,43.05,42.89,43.05,32400.0,23.5625,23.6174,23.5296,23.6174,32400.0
2010-12-27 10:10:00,43.04,43.07,43.01,43.06,40500.0,23.6119,23.6283,23.5954,23.6228,40500.0
2010-12-27 10:20:00,43.06,43.14,43.04,43.13,57500.0,23.6228,23.6667,23.6119,23.6612,57500.0
2010-12-27 10:30:00,43.13,43.15,43.08,43.13,43000.0,23.6612,23.6722,23.6338,23.6612,43000.0
2010-12-27 10:40:00,43.13,43.13,43.1,43.1,19900.0,23.6612,23.6612,23.6448,23.6448,19900.0
2010-12-27 10:50:00,43.11,43.15,43.1,43.15,29200.0,23.6503,23.6722,23.6448,23.6722,29200.0
2010-12-27 11:00:00,43.15,43.18,43.11,43.11,28900.0,23.6722,23.6887,23.6503,23.6503,28900.0
2010-12-27 11:10:00,43.12,43.12,43.08,43.09,18900.0,23.6558,23.6558,23.6338,23.6393,18900.0
2010-12-27 11:20:00,43.09,43.1,43.09,43.1,11800.0,23.6393,23.6448,23.6393,23.6448,11800.0
2010-12-27 11:30:00,43.09,43.12,43.07,43.12,24100.0,23.6393,23.6558,23.6283,23.6558,24100.0
2010-12-27 11:40:00,43.11,43.13,43.09,43.1,26000.0,23.6503,23.6612,23.6393,23.6448,26000.0
2010-12-27 11:50:00,43.09,43.1,43.09,43.09,9600.0,23.6393,23.6448,23.6393,23.6393,9600.0
2010-12-27 12:00:00,43.09,43.1,43.09,43.1,23500.0,23.6393,23.6448,23.6393,23.6448,23500.0
2010-12-27 12:10:00,43.1,43.1,43.07,43.07,20000.0,23.6448,23.6448,23.6283,23.6283,20000.0
2010-12-27 12:20:00,43.07,43.11,43.07,43.11,15300.0,23.6283,23.6503,23.6283,23.6503,15300.0
2010-12-27 12:30:00,43.1,43.11,43.08,43.08,9300.0,23.6448,23.6503,23.6338,23.6338,9300.0
2010-12-27 12:40:00,43.07,43.08,43.07,43.08,4200.0,23.6283,23.6338,23.6283,23.6338,4200.0
2010-12-27 12:50:00,43.07,43.1,43.07,43.09,9300.0,23.6283,23.6448,23.6283,23.6393,9300.0
2010-12-27 13:00:00,43.09,43.1,43.09,43.1,3500.0,23.6393,23.6448,23.6393,23.6448,3500.0
2010-12-27 13:10:00,43.09,43.09,43.02,43.02,13700.0,23.6393,23.6393,23.6009,23.6009,13700.0
2010-12-27 13:20:00,43.03,43.06,43.0,43.03,16900.0,23.6064,23.6228,23.5899,23.6064,16900.0
2010-12-27 13:30:00,43.04,43.05,43.02,43.02,6500.0,23.6119,23.6174,23.6009,23.6009,6500.0
2010-12-27 13:40:00,43.03,43.03,43.0,43.01,7200.0,23.6064,23.6064,23.5899,23.5954,7200.0
2010-12-27 13:50:00,43.01,43.01,42.99,42.99,5600.0,23.5954,23.5954,23.5844,23.5844,5600.0
2010-12-27 14:00:00,43.0,43.0,42.96,42.96,10000.0,23.5899,23.5899,23.568,23.568,10000.0
2010-12-27 14:10:00,42.96,42.99,42.94,42.97,21600.0,23.568,23.5844,23.557,23.5735,21600.0
2010-12-27 14:20:00,42.98,42.98,42.94,42.95,15300.0,23.5789,23.5789,23.557,23.5625,15300.0
2010-12-27 14:30:00,42.94,42.95,42.94,42.95,4400.0,23.557,23.5625,23.557,23.5625,4400.0
2010-12-27 14:40:00,42.94,42.96,42.92,42.93,13500.0,23.557,23.568,23.546,23.5515,13500.0
2010-12-27 14:50:00,42.92,42.93,42.92,42.93,12000.0,23.546,23.5515,23.546,23.5515,12000.0
2010-12-27 15:00:00,42.93,42.94,42.91,42.91,19100.0,23.5515,23.557,23.5405,23.5405,19100.0
2010-12-27 15:10:00,42.91,42.93,42.9,42.92,18500.0,23.5405,23.5515,23.5351,23.546,18500.0
2010-12-27 15:20:00,42.92,42.93,42.9,42.9,14400.0,23.546,23.5515,23.5351,23.5351,14400.0
2010-12-27 15:30:00,42.91,42.92,42.9,42.92,22200.0,23.5405,23.546,23.5351,23.546,22200.0
2010-12-27 15:40:00,42.91,42.94,42.9,42.91,38900.0,23.5405,23.557,23.5351,23.5405,38900.0
2010-12-27 15:50:00,42.91,42.94,42.9,42.9,40700.0,23.5405,23.557,23.5351,23.5351,40700.0
2010-12-28 09:30:00,42.84,43.0,42.83,42.85,65000.0,23.5021,23.5899,23.4967,23.5076,65000.0
2010-12-28 09:40:00,42.86,42.86,42.72,42.77,66900.0,23.5131,23.5131,23.4363,23.4637,66900.0
2010-12-28 09:50:00,42.78,42.79,42.73,42.79,19000.0,23.4692,23.4747,23.4418,23.4747,19000.0
2010-12-28 10:00:00,42.76,42.82,42.73,42.75,22500.0,23.4583,23.4912,23.4418,23.4528,22500.0
2010-12-28 10:10:00,42.76,42.81,42.73,42.77,28700.0,23.4583,23.4857,23.4418,23.4637,28700.0
2010-12-28 10:20:00,42.77,42.78,42.74,42.76,17500.0,23.4637,23.4692,23.4473,23.4583,17500.0
2010-12-28 10:30:00,42.76,42.8,42.75,42.75,13300.0,23.4583,23.4802,23.4528,23.4528,13300.0
2010-12-28 10:40:00,42.75,42.78,42.74,42.78,20200.0,23.4528,23.4692,23.4473,23.4692,20200.0
2010-12-28 10:50:00,42.77,42.8,42.75,42.76,19100.0,23.4637,23.4802,23.4528,23.4583,19100.0
2010-12-28 11:00:00,42.75,42.76,42.73,42.74,20000.0,23.4528,23.4583,23.4418,23.4473,20000.0
2010-12-28 11:10:00,42.73,42.74,42.68,42.69,33200.0,23.4418,23.4473,23.4144,23.4199,33200.0
2010-12-28 11:20:00,42.7,42.78,42.7,42.77,34000.0,23.4253,23.4692,23.4253,23.4637,34000.0
2010-12-28 11:30:00,42.78,42.81,42.78,42.81,28800.0,23.4692,23.4857,23.4692,23.4857,28800.0
2010-12-28 11:40:00,42.81,42.81,42.74,42.75,20800.0,23.4857,23.4857,23.4473,23.4528,20800.0
2010-12-28 11:50:00,42.75,42.82,42.75,42.81,14400.0,23.4528,23.4912,23.4528,23.4857,14400.0
2010-12-28 12:00:00,42.81,42.86,42.81,42.86,33200.0,23.4857,23.5131,23.4857,23.5131,33200.0
2010-12-28 12:10:00,42.85,42.9,42.85,42.88,45000.0,23.5076,23.5351,23.5076,23.5241,45000.0
2010-12-28 12:20:00,42.88,42.88,42.8,42.81,27600.0,23.5241,23.5241,23.4802,23.4857,27600.0
2010-12-28 12:30:00,42.81,42.82,42.81,42.82,9900.0,23.4857,23.4912,23.4857,23.4912,9900.0
2010-12-28 12:40:00,42.82,42.86,42.82,42.83,40300.0,23.4912,23.5131,23.4912,23.4967,40300.0
2010-12-28 12:50:00,42.83,42.88,42.83,42.86,43500.0,23.4967,23.5241,23.4967,23.5131,43500.0
2010-12-28 13:00:00,42.86,42.87,42.85,42.85,12200.0,23.5131,23.5186,23.5076,23.5076,12200.0
2010-12-28 13:10:00,42.86,42.87,42.84,42.84,56300.0,23.5131,23.5186,23.5021,23.5021,56300.0
2010-12-28 13:20:00,42.85,42.86,42.84,42.84,39800.0,23.5076,23.5131,23.5021,23.5021,39800.0
2010-12-28 13:30:00,42.84,42.85,42.82,42.83,16200.0,23.5021,23.5076,23.4912,23.4967,16200.0
2010-12-28 13:40:00,42.83,42.84,42.82,42.84,14200.0,23.4967,23.5021,23.4912,23.5021,14200.0
2010-12-28 13:50:00,42.85,42.88,42.84,42.87,13400.0,23.5076,23.5241,23.5021,23.5186,13400.0
2010-12-28 14:00:00,42.88,42.88,42.87,42.88,5000.0,23.5241,23.5241,23.5186,23.5241,5000.0
2010-12-28 14:10:00,42.88,42.89,42.85,42.85,67200.0,23.5241,23.5296,23.5076,23.5076,67200.0
2010-12-28 14:20:00,42.85,42.86,42.84,42.85,29100.0,23.5076,23.5131,23.5021,23.5076,29100.0
2010-12-28 14:30:00,42.86,42.89,42.85,42.89,14100.0,23.5131,23.5296,23.5076,23.5296,14100.0
2010-12-28 14:40:00,42.89,42.91,42.88,42.91,7600.0,23.5296,23.5405,23.5241,23.5405,7600.0
2010-12-28 14:50:00,42.91,42.95,42.91,42.95,22100.0,23.5405,23.5625,23.5405,23.5625,22100.0
2010-12-28 15:00:00,42.95,42.95,42.93,42.93,36300.0,23.5625,23.5625,23.5515,23.5515,36300.0
2010-12-28 15:10:00,42.94,42.94,42.91,42.93,32500.0,23.557,23.557,23.5405,23.5515,32500.0
2010-12-28 15:20:00,42.92,42.93,42.87,42.9,72800.0,23.546,23.5515,23.5186,23.5351,72800.0
2010-12-28 15:30:00,42.9,42.91,42.89,42.91,38600.0,23.5351,23.5405,23.5296,23.5405,38600.0
2010-12-28 15:40:00,42.9,42.92,42.89,42.9,93300.0,23.5351,23.546,23.5296,23.5351,93300.0
2010-12-28 15:50:00,42.89,42.91,42.89,42.91,122100.0,23.5296,23.5405,23.5296,23.5405,122100.0
2010-12-29 09:30:00,42.93,42.98,42.81,42.83,46100.0,23.5515,23.5789,23.4857,23.4967,46100.0
2010-12-29 09:40:00,42.84,42.88,42.8,42.84,23200.0,23.5021,23.5241,23.4802,23.5021,23200.0
2010-12-29 09:50:00,42.84,42.84,42.79,42.8,43600.0,23.5021,23.5021,23.4747,23.4802,43600.0
2010-12-29 10:00:00,42.8,42.81,42.76,42.78,35100.0,23.4802,23.4857,23.4583,23.4692,35100.0
2010-12-29 10:10:00,42.78,42.8,42.77,42.8,12000.0,23.4692,23.4802,23.4637,23.4802,12000.0
2010-12-29 10:20:00,42.8,42.85,42.79,42.85,34400.0,23.4802,23.5076,23.4747,23.5076,34400.0
2010-12-29 10:30:00,42.85,42.86,42.83,42.84,30100.0,23.5076,23.5131,23.4967,23.5021,30100.0
2010-12-29 10:40:00,42.83,42.86,42.81,42.83,24500.0,23.4967,23.5131,23.4857,23.4967,24500.0
2010-12-29 10:50:00,42.83,42.83,42.79,42.83,23400.0,23.4967,23.4967,23.4747,23.4967,23400.0
2010-12-29 11:00:00,42.82,42.86,42.8,42.86,22700.0,23.4912,23.5131,23.4802,23.5131,22700.0
2010-12-29 11:10:00,42.86,42.86,42.85,42.86,9200.0,23.5131,23.5131,23.5076,23.5131,9200.0
2010-12-29 11:20:00,42.86,42.94,42.86,42.93,61200.0,23.5131,23.557,23.5131,23.5515,61200.0
2010-12-29 11:30:00,42.93,42.96,42.88,42.94,31200.0,23.5515,23.568,23.5241,23.557,31200.0
2010-12-29 11:40:00,42.95,42.96,42.93,42.93,16300.0,23.5625,23.568,23.5515,23.5515,16300.0
2010-12-29 11:50:00,42.92,42.98,42.92,42.96,17700.0,23.546,23.5789,23.546,23.568,17700.0
2010-12-29 12:00:00,42.97,42.98,42.96,42.97,12900.0,23.5735,23.5789,23.568,23.5735,12900.0
2010-12-29 12:10:00,42.98,42.98,42.97,42.98,8500.0,23.5789,23.5789,23.5735,23.5789,8500.0
2010-12-29 12:20:00,42.97,43.03,42.97,43.02,44800.0,23.5735,23.6064,23.5735,23.6009,44800.0
2010-12-29 12:30:00,43.02,43.04,43.02,43.04,14900.0,23.6009,23.6119,23.6009,23.6119,14900.0
2010-12-29 12:40:00,43.03,43.04,43.03,43.03,4900.0,23.6064,23.6119,23.6064,23.6064,4900.0
2010-12-29 12:50:00,43.04,43.06,43.03,43.05,24600.0,23.6119,23.6228,23.6064,23.6174,24600.0
2010-12-29 13:00:00,43.04,43.07,43.04,43.06,12000.0,23.6119,23.6283,23.6119,23.6228,12000.0
2010-12-29 13:10:00,43.05,43.06,43.02,43.03,10500.0,23.6174,23.6228,23.6009,23.6064,10500.0
2010-12-29 13:20:00,43.03,43.04,43.02,43.02,10400.0,23.6064,23.6119,23.6009,23.6009,10400.0
2010-12-29 13:30:00,43.02,43.02,43.0,43.01,16200.0,23.6009,23.6009,23.5899,23.5954,16200.0
2010-12-29 13:40:00,43.0,43.04,43.0,43.03,21800.0,23.5899,23.6119,23.5899,23.6064,21800.0
2010-12-29 13:50:00,43.03,43.03,43.02,43.02,9500.0,23.6064,23.6064,23.6009,23.6009,9500.0
2010-12-29 14:00:00,43.02,43.03,43.01,43.01,22600.0,23.6009,23.6064,23.5954,23.5954,22600.0
2010-12-29 14:10:00,43.01,43.02,43.01,43.02,7100.0,23.5954,23.6009,23.5954,23.6009,7100.0
2010-12-29 14:20:00,43.02,43.02,43.01,43.01,8500.0,23.6009,23.6009,23.5954,23.5954,8500.0
2010-12-29 14:30:00,43.02,43.03,43.01,43.01,20200.0,23.6009,23.6064,23.5954,23.5954,20200.0
2010-12-29 14:40:00,43.01,43.02,43.0,43.0,15300.0,23.5954,23.6009,23.5899,23.5899,15300.0
2010-12-29 14:50:00,42.99,43.0,42.99,42.99,9300.0,23.5844,23.5899,23.5844,23.5844,9300.0
2010-12-29 15:00:00,42.99,43.01,42.99,43.01,25800.0,23.5844,23.5954,23.5844,23.5954,25800.0
2010-12-29 15:10:00,43.01,43.01,42.99,43.01,18700.0,23.5954,23.5954,23.5844,23.5954,18700.0
2010-12-29 15:20:00,43.0,43.01,42.99,43.01,20200.0,23.5899,23.5954,23.5844,23.5954,20200.0
2010-12-29 15:30:00,43.0,43.02,42.99,43.0,35400.0,23.5899,23.6009,23.5844,23.5899,35400.0
2010-12-29 15:40:00,43.01,43.01,42.95,42.96,65800.0,23.5954,23.5954,23.5625,23.568,65800.0
2010-12-29 15:50:00,42.95,43.0,42.94,42.94,104000.0,23.5625,23.5899,23.557,23.557,104000.0
2010-12-30 09:30:00,42.9,42.97,42.81,42.92,55100.0,23.5351,23.5735,23.4857,23.546,55100.0
2010-12-30 09:40:00,42.91,43.02,42.9,42.95,23700.0,23.5405,23.6009,23.5351,23.5625,23700.0
2010-12-30 09:50:00,42.95,42.99,42.91,42.99,31700.0,23.5625,23.5844,23.5405,23.5844,31700.0
2010-12-30 10:00:00,42.97,42.97,42.8,42.8,40600.0,23.5735,23.5735,23.4802,23.4802,40600.0
2010-12-30 10:10:00,42.8,42.8,42.74,42.78,27700.0,23.4802,23.4802,23.4473,23.4692,27700.0
2010-12-30 10:20:00,42.77,42.78,42.75,42.78,18600.0,23.4637,23.4692,23.4528,23.4692,18600.0
2010-12-30 10:30:00,42.77,42.83,42.77,42.83,17000.0,23.4637,23.4967,23.4637,23.4967,17000.0
2010-12-30 10:40:00,42.83,42.84,42.76,42.76,19800.0,23.4967,23.5021,23.4583,23.4583,19800.0
2010-12-30 10:50:00,42.76,42.83,42.76,42.81,17200.0,23.4583,23.4967,23.4583,23.4857,17200.0
2010-12-30 11:00:00,42.81,42.81,42.79,42.8,8100.0,23.4857,23.4857,23.4747,23.4802,8100.0
2010-12-30 11:10:00,42.8,42.81,42.76,42.81,32600.0,23.4802,23.4857,23.4583,23.4857,32600.0
2010-12-30 11:20:00,42.81,42.9,42.81,42.9,22700.0,23.4857,23.5351,23.4857,23.5351,22700.0
2010-12-30 11:30:00,42.88,42.89,42.83,42.86,33000.0,23.5241,23.5296,23.4967,23.5131,33000.0
2010-12-30 11:40:00,42.86,42.88,42.85,42.86,13500.0,23.5131,23.5241,23.5076,23.5131,13500.0
2010-12-30 11:50:00,42.87,42.9,42.85,42.9,18900.0,23.5186,23.5351,23.5076,23.5351,18900.0
2010-12-30 12:00:00,42.9,42.94,42.9,42.91,22000.0,23.5351,23.557,23.5351,23.5405,22000.0
2010-12-30 12:10:00,42.91,42.92,42.91,42.92,4000.0,23.5405,23.546,23.5405,23.546,4000.0
2010-12-30 12:20:00,42.92,42.92,42.91,42.91,8800.0,23.546,23.546,23.5405,23.5405,8800.0
2010-12-30 12:30:00,42.92,42.92,42.91,42.92,10700.0,23.546,23.546,23.5405,23.546,10700.0
2010-12-30 12:40:00,42.92,42.94,42.91,42.93,16600.0,23.546,23.557,23.5405,23.5515,16600.0
2010-12-30 12:50:00,42.93,42.94,42.92,42.92,14100.0,23.5515,23.557,23.546,23.546,14100.0
2010-12-30 13:00:00,42.93,42.93,42.86,42.87,25000.0,23.5515,23.5515,23.5131,23.5186,25000.0
2010-12-30 13:10:00,42.86,42.88,42.86,42.87,10600.0,23.5131,23.5241,23.5131,23.5186,10600.0
2010-12-30 13:20:00,42.88,42.92,42.87,42.87,14300.0,23.5241,23.546,23.5186,23.5186,14300.0
2010-12-30 13:30:00,42.86,42.87,42.86,42.86,2800.0,23.5131,23.5186,23.5131,23.5131,2800.0
2010-12-30 13:40:00,42.86,42.87,42.84,42.85,29600.0,23.5131,23.5186,23.5021,23.5076,29600.0
2010-12-30 13:50:00,42.84,42.86,42.84,42.86,5100.0,23.5021,23.5131,23.5021,23.5131,5100.0
2010-12-30 14:00:00,42.86,42.87,42.83,42.84,16900.0,23.5131,23.5186,23.4967,23.5021,16900.0
2010-12-30 14:10:00,42.84,42.88,42.84,42.87,15100.0,23.5021,23.5241,23.5021,23.5186,15100.0
2010-12-30 14:20:00,42.87,42.92,42.87,42.91,13200.0,23.5186,23.546,23.5186,23.5405,13200.0
2010-12-30 14:30:00,42.92,42.94,42.9,42.9,18800.0,23.546,23.557,23.5351,23.5351,18800.0
2010-12-30 14:40:00,42.91,42.93,42.9,42.92,14600.0,23.5405,23.5515,23.5351,23.546,14600.0
2010-12-30 14:50:00,42.92,42.93,42.92,42.93,14900.0,23.546,23.5515,23.546,23.5515,14900.0
2010-12-30 15:00:00,42.93,42.93,42.92,42.92,17300.0,23.5515,23.5515,23.546,23.546,17300.0
2010-12-30 15:10:00,42.93,42.93,42.87,42.89,94000.0,23.5515,23.5515,23.5186,23.5296,94000.0
2010-12-30 15:20:00,42.89,42.92,42.88,42.92,24200.0,23.5296,23.546,23.5241,23.546,24200.0
2010-12-30 15:30:00,42.92,42.94,42.88,42.94,53000.0,23.546,23.557,23.5241,23.557,53000.0
2010-12-30 15:40:00,42.94,42.95,42.91,42.95,65100.0,23.557,23.5625,23.5405,23.5625,65100.0
2010-12-30 15:50:00,42.95,42.95,42.91,42.91,167400.0,23.5625,23.5625,23.5405,23.5405,167400.0
2010-12-31 09:30:00,42.82,42.92,42.78,42.8,29300.0,23.4912,23.546,23.4692,23.4802,29300.0
2010-12-31 09:40:00,42.81,42.9,42.79,42.86,53500.0,23.4857,23.5351,23.4747,23.5131,53500.0
2010-12-31 09:50:00,42.86,42.89,42.8,42.81,13500.0,23.5131,23.5296,23.4802,23.4857,13500.0
2010-12-31 10:00:00,42.81,42.85,42.8,42.82,36200.0,23.4857,23.5076,23.4802,23.4912,36200.0
2010-12-31 10:10:00,42.83,42.87,42.8,42.8,17600.0,23.4967,23.5186,23.4802,23.4802,17600.0
2010-12-31 10:20:00,42.81,42.92,42.81,42.92,16600.0,23.4857,23.546,23.4857,23.546,16600.0
2010-12-31 10:30:00,42.93,42.95,42.9,42.91,14200.0,23.5515,23.5625,23.5351,23.5405,14200.0
2010-12-31 10:40:00,42.91,43.02,42.91,43.01,40800.0,23.5405,23.6009,23.5405,23.5954,40800.0
2010-12-31 10:50:00,43.01,43.01,42.98,42.99,21300.0,23.5954,23.5954,23.5789,23.5844,21300.0
2010-12-31 11:00:00,43.0,43.01,42.96,42.98,18100.0,23.5899,23.5954,23.568,23.5789,18100.0
2010-12-31 11:10:00,42.98,42.98,42.93,42.94,17900.0,23.5789,23.5789,23.5515,23.557,17900.0
2010-12-31 11:20:00,42.94,42.95,42.94,42.95,11900.0,23.557,23.5625,23.557,23.5625,11900.0
2010-12-31 11:30:00,42.95,42.95,42.94,42.95,9400.0,23.5625,23.5625,23.557,23.5625,9400.0
2010-12-31 11:40:00,42.94,42.95,42.94,42.95,13200.0,23.557,23.5625,23.557,23.5625,13200.0
2010-12-31 11:50:00,42.95,42.95,42.94,42.95,11800.0,23.5625,23.5625,23.557,23.5625,11800.0
2010-12-31 12:00:00,42.95,42.95,42.94,42.94,11700.0,23.5625,23.5625,23.557,23.557,11700.0
2010-12-31 12:10:00,42.95,42.95,42.94,42.95,5400.0,23.5625,23.5625,23.557,23.5625,5400.0
2010-12-31 12:20:00,42.95,42.95,42.92,42.93,42000.0,23.5625,23.5625,23.546,23.5515,42000.0
2010-12-31 12:30:00,42.93,42.93,42.87,42.88,36000.0,23.5515,23.5515,23.5186,23.5241,36000.0
2010-12-31 12:40:00,42.88,42.88,42.81,42.83,25300.0,23.5241,23.5241,23.4857,23.4967,25300.0
2010-12-31 12:50:00,42.82,42.86,42.82,42.86,6500.0,23.4912,23.5131,23.4912,23.5131,6500.0
2010-12-31 13:00:00,42.86,42.89,42.86,42.89,5500.0,23.5131,23.5296,23.5131,23.5296,5500.0
2010-12-31 13:10:00,42.88,42.91,42.88,42.91,6300.0,23.5241,23.5405,23.5241,23.5405,6300.0
2010-12-31 13:20:00,42.9,42.92,42.9,42.92,4900.0,23.5351,23.546,23.5351,23.546,4900.0
2010-12-31 13:30:00,42.91,42.92,42.88,42.89,8900.0,23.5405,23.546,23.5241,23.5296,8900.0
2010-12-31 13:40:00,42.88,42.89,42.87,42.87,7500.0,23.5241,23.5296,23.5186,23.5186,7500.0
2010-12-31 13:50:00,42.87,42.9,42.86,42.89,12400.0,23.5186,23.5351,23.5131,23.5296,12400.0
2010-12-31 14:00:00,42.9,42.9,42.88,42.89,23600.0,23.5351,23.5351,23.5241,23.5296,23600.0
2010-12-31 14:10:00,42.89,42.89,42.88,42.89,3800.0,23.5296,23.5296,23.5241,23.5296,3800.0
2010-12-31 14:20:00,42.89,42.89,42.84,42.85,33300.0,23.5296,23.5296,23.5021,23.5076,33300.0
2010-12-31 14:30:00,42.85,42.86,42.84,42.85,8000.0,23.5076,23.5131,23.5021,23.5076,8000.0
2010-12-31 14:40:00,42.84,42.85,42.84,42.84,7700.0,23.5021,23.5076,23.5021,23.5021,7700.0
2010-12-31 14:50:00,42.85,42.85,42.83,42.84,13100.0,23.5076,23.5076,23.4967,23.5021,13100.0
2010-12-31 15:00:00,42.84,42.84,42.83,42.83,7300.0,23.5021,23.5021,23.4967,23.4967,7300.0
2010-12-31 15:10:00,42.84,42.85,42.83,42.85,22200.0,23.5021,23.5076,23.4967,23.5076,22200.0
2010-12-31 15:20:00,42.84,42.85,42.78,42.81,71800.0,23.5021,23.5076,23.4692,23.4857,71800.0
2010-12-31 15:30:00,42.81,42.81,42.78,42.78,43800.0,23.4857,23.4857,23.4692,23.4692,43800.0
2010-12-31 15:40:00,42.78,42.79,42.68,42.68,99800.0,23.4692,23.4747,23.4144,23.4144,99800.0
2010-12-31 15:50:00,42.68,42.73,42.67,42.73,145000.0,23.4144,23.4418,23.4089,23.4418,145000.0
2011-01-03 09:30:00,42.93,42.94,42.65,42.7,67500.0,23.5515,23.557,23.3979,23.4253,67500.0
2011-01-03 09:40:00,42.71,42.85,42.6,42.85,51700.0,23.4308,23.5076,23.3705,23.5076,51700.0
2011-01-03 09:50:00,42.85,42.85,42.77,42.78,49100.0,23.5076,23.5076,23.4637,23.4692,49100.0
2011-01-03 10:00:00,42.78,42.81,42.73,42.8,24200.0,23.4692,23.4857,23.4418,23.4802,24200.0
2011-01-03 10:10:00,42.8,42.82,42.76,42.78,35300.0,23.4802,23.4912,23.4583,23.4692,35300.0
2011-01-03 10:20:00,42.78,42.8,42.77,42.78,26500.0,23.4692,23.4802,23.4637,23.4692,26500.0
2011-01-03 10:30:00,42.77,42.78,42.74,42.75,23000.0,23.4637,23.4692,23.4473,23.4528,23000.0
2011-01-03 10:40:00,42.74,42.76,42.7,42.72,27500.0,23.4473,23.4583,23.4253,23.4363,27500.0
2011-01-03 10:50:00,42.72,42.77,42.72,42.77,31500.0,23.4363,23.4637,23.4363,23.4637,31500.0
2011-01-03 11:00:00,42.77,42.77,42.74,42.76,19300.0,23.4637,23.4637,23.4473,23.4583,19300.0
2011-01-03 11:10:00,42.76,42.81,42.75,42.8,20200.0,23.4583,23.4857,23.4528,23.4802,20200.0
2011-01-03 11:20:00,42.81,42.82,42.76,42.77,33300.0,23.4857,23.4912,23.4583,23.4637,33300.0
2011-01-03 11:30:00,42.78,42.84,42.76,42.84,40600.0,23.4692,23.5021,23.4583,23.5021,40600.0
2011-01-03 11:40:00,42.83,42.84,42.82,42.83,25300.0,23.4967,23.5021,23.4912,23.4967,25300.0
2011-01-03 11:50:00,42.83,42.84,42.81,42.82,29500.0,23.4967,23.5021,23.4857,23.4912,29500.0
2011-01-03 12:00:00,42.82,42.83,42.79,42.79,44000.0,23.4912,23.4967,23.4747,23.4747,44000.0
2011-01-03 12:10:00,42.8,42.81,42.79,42.79,22600.0,23.4802,23.4857,23.4747,23.4747,22600.0
2011-01-03 12:20:00,42.79,42.8,42.77,42.79,24700.0,23.4747,23.4802,23.4637,23.4747,24700.0
2011-01-03 12:30:00,42.79,42.79,42.78,42.78,13000.0,23.4747,23.4747,23.4692,23.4692,13000.0
2011-01-03 12:40:00,42.79,42.79,42.75,42.75,29500.0,23.4747,23.4747,23.4528,23.4528,29500.0
2011-01-03 12:50:00,42.76,42.76,42.7,42.74,46300.0,23.4583,23.4583,23.4253,23.4473,46300.0
2011-01-03 13:00:00,42.74,42.75,42.7,42.71,53400.0,23.4473,23.4528,23.4253,23.4308,53400.0
2011-01-03 13:10:00,42.72,42.75,42.69,42.72,42800.0,23.4363,23.4528,23.4199,23.4363,42800.0
2011-01-03 13:20:00,42.71,42.73,42.69,42.72,29800.0,23.4308,23.4418,23.4199,23.4363,29800.0
2011-01-03 13:30:00,42.72,42.73,42.69,42.71,23100.0,23.4363,23.4418,23.4199,23.4308,23100.0
2011-01-03 13:40:00,42.71,42.76,42.7,42.76,41600.0,23.4308,23.4583,23.4253,23.4583,41600.0
2011-01-03 13:50:00,42.76,42.78,42.75,42.78,19600.0,23.4583,23.4692,23.4528,23.4692,19600.0
2011-01-03 14:00:00,42.78,42.78,42.73,42.75,26800.0,23.4692,23.4692,23.4418,23.4528,26800.0
2011-01-03 14:10:00,42.75,42.76,42.73,42.74,13700.0,23.4528,23.4583,23.4418,23.4473,13700.0
2011-01-03 14:20:00,42.73,42.74,42.73,42.74,14400.0,23.4418,23.4473,23.4418,23.4473,14400.0
2011-01-03 14:30:00,42.73,42.77,42.73,42.76,18300.0,23.4418,23.4637,23.4418,23.4583,18300.0
2011-01-03 14:40:00,42.76,42.79,42.76,42.78,33700.0,23.4583,23.4747,23.4583,23.4692,33700.0
2011-01-03 14:50:00,42.78,42.79,42.77,42.79,21800.0,23.4692,23.4747,23.4637,23.4747,21800.0
2011-01-03 15:00:00,42.79,42.79,42.77,42.78,27400.0,23.4747,23.4747,23.4637,23.4692,27400.0
2011-01-03 15:10:00,42.79,42.79,42.75,42.78,68500.0,23.4747,23.4747,23.4528,23.4692,68500.0
2011-01-03 15:20:00,42.78,42.79,42.77,42.79,43100.0,23.4692,23.4747,23.4637,23.4747,43100.0
2011-01-03 15:30:00,42.78,42.81,42.77,42.77,66000.0,23.4692,23.4857,23.4637,23.4637,66000.0
2011-01-03 15:40:00,42.77,42.81,42.75,42.79,100100.0,23.4637,23.4857,23.4528,23.4747,100100.0
2011-01-03 15:50:00,42.8,42.83,42.72,42.72,185300.0,23.4802,23.4967,23.4363,23.4363,185300.0
2011-01-04 09:30:00,42.69,42.8,42.43,42.48,87500.0,23.4199,23.4802,23.2772,23.3046,87500.0
2011-01-04 09:40:00,42.48,42.48,42.36,42.43,57100.0,23.3046,23.3046,23.2388,23.2772,57100.0
2011-01-04 09:50:00,42.44,42.5,42.4,42.43,52000.0,23.2827,23.3156,23.2608,23.2772,52000.0
2011-01-04 10:00:00,42.42,42.59,42.4,42.58,50000.0,23.2717,23.365,23.2608,23.3595,50000.0
2011-01-04 10:10:00,42.59,42.59,42.48,42.54,47200.0,23.365,23.365,23.3046,23.3376,47200.0
2011-01-04 10:20:00,42.55,42.56,42.39,42.49,42500.0,23.3431,23.3485,23.2553,23.3101,42500.0
2011-01-04 10:30:00,42.49,42.5,42.44,42.5,22000.0,23.3101,23.3156,23.2827,23.3156,22000.0
2011-01-04 10:40:00,42.51,42.6,42.51,42.57,42600.0,23.3211,23.3705,23.3211,23.354,42600.0
2011-01-04 10:50:00,42.56,42.66,42.55,42.62,46900.0,23.3485,23.4034,23.3431,23.3815,46900.0
2011-01-04 11:00:00,42.63,42.74,42.63,42.71,43300.0,23.3869,23.4473,23.3869,23.4308,43300.0
2011-01-04 11:10:00,42.72,42.84,42.72,42.84,45400.0,23.4363,23.5021,23.4363,23.5021,45400.0
2011-01-04 11:20:00,42.84,42.9,42.83,42.89,34300.0,23.5021,23.5351,23.4967,23.5296,34300.0
2011-01-04 11:30:00,42.89,42.96,42.87,42.96,40600.0,23.5296,23.568,23.5186,23.568,40600.0
2011-01-04 11:40:00,42.96,43.04,42.96,43.04,91400.0,23.568,23.6119,23.568,23.6119,91400.0
2011-01-04 11:50:00,43.04,43.06,42.97,42.97,45600.0,23.6119,23.6228,23.5735,23.5735,45600.0
2011-01-04 12:00:00,42.97,42.98,42.89,42.94,102600.0,23.5735,23.5789,23.5296,23.557,102600.0
2011-01-04 12:10:00,42.94,42.98,42.9,42.96,26900.0,23.557,23.5789,23.5351,23.568,26900.0
2011-01-04 12:20:00,42.96,42.99,42.93,42.99,47200.0,23.568,23.5844,23.5515,23.5844,47200.0
2011-01-04 12:30:00,42.99,43.01,42.96,43.01,67800.0,23.5844,23.5954,23.568,23.5954,67800.0
2011-01-04 12:40:00,43.0,43.04,42.99,43.03,41200.0,23.5899,23.6119,23.5844,23.6064,41200.0
2011-01-04 12:50:00,43.04,43.07,43.03,43.07,33800.0,23.6119,23.6283,23.6064,23.6283,33800.0
2011-01-04 13:00:00,43.07,43.09,43.02,43.04,33700.0,23.6283,23.6393,23.6009,23.6119,33700.0
2011-01-04 13:10:00,43.04,43.07,43.01,43.06,27500.0,23.6119,23.6283,23.5954,23.6228,27500.0
2011-01-04 13:20:00,43.06,43.07,43.02,43.05,31500.0,23.6228,23.6283,23.6009,23.6174,31500.0
2011-01-04 13:30:00,43.05,43.05,42.97,43.01,48400.0,23.6174,23.6174,23.5735,23.5954,48400.0
2011-01-04 13:40:00,43.01,43.06,42.99,43.05,22900.0,23.5954,23.6228,23.5844,23.6174,22900.0
2011-01-04 13:50:00,43.06,43.06,43.0,43.01,23200.0,23.6228,23.6228,23.5899,23.5954,23200.0
2011-01-04 14:00:00,43.0,43.07,43.0,43.06,41100.0,23.5899,23.6283,23.5899,23.6228,41100.0
2011-01-04 14:10:00,43.06,43.08,43.05,43.07,18500.0,23.6228,23.6338,23.6174,23.6283,18500.0
2011-01-04 14:20:00,43.08,43.1,43.06,43.09,36900.0,23.6338,23.6448,23.6228,23.6393,36900.0
2011-01-04 14:30:00,43.1,43.14,43.09,43.11,29500.0,23.6448,23.6667,23.6393,23.6503,29500.0
2011-01-04 14:40:00,43.12,43.15,43.12,43.15,29300.0,23.6558,23.6722,23.6558,23.6722,29300.0
2011-01-04 14:50:00,43.15,43.15,43.14,43.14,26500.0,23.6722,23.6722,23.6667,23.6667,26500.0
2011-01-04 15:00:00,43.14,43.15,43.12,43.14,38500.0,23.6667,23.6722,23.6558,23.6667,38500.0
2011-01-04 15:10:00,43.14,43.15,43.12,43.13,28500.0,23.6667,23.6722,23.6558,23.6612,28500.0
2011-01-04 15:20:00,43.13,43.18,43.12,43.14,37000.0,23.6612,23.6887,23.6558,23.6667,37000.0
2011-01-04 15:30:00,43.14,43.15,43.08,43.11,79700.0,23.6667,23.6722,23.6338,23.6503,79700.0
2011-01-04 15:40:00,43.1,43.17,43.09,43.14,166300.0,23.6448,23.6832,23.6393,23.6667,166300.0
2011-01-04 15:50:00,43.14,43.17,43.11,43.12,238600.0,23.6667,23.6832,23.6503,23.6558,238600.0
2011-01-05 09:30:00,42.92,43.03,42.82,42.95,57800.0,23.546,23.6064,23.4912,23.5625,57800.0
2011-01-05 09:40:00,42.96,42.99,42.9,42.91,51600.0,23.568,23.5844,23.5351,23.5405,51600.0
2011-01-05 09:50:00,42.91,42.96,42.86,42.9,43100.0,23.5405,23.568,23.5131,23.5351,43100.0
2011-01-05 10:00:00,42.92,42.95,42.86,42.89,58000.0,23.546,23.5625,23.5131,23.5296,58000.0
2011-01-05 10:10:00,42.89,42.9,42.79,42.88,47300.0,23.5296,23.5351,23.4747,23.5241,47300.0
2011-01-05 10:20:00,42.88,42.88,42.76,42.81,60300.0,23.5241,23.5241,23.4583,23.4857,60300.0
2011-01-05 10:30:00,42.81,42.84,42.77,42.83,45800.0,23.4857,23.5021,23.4637,23.4967,45800.0
2011-01-05 10:40:00,42.83,42.89,42.81,42.88,68000.0,23.4967,23.5296,23.4857,23.5241,68000.0
2011-01-05 10:50:00,42.88,42.9,42.82,42.83,30800.0,23.5241,23.5351,23.4912,23.4967,30800.0
2011-01-05 11:00:00,42.83,42.85,42.8,42.83,32100.0,23.4967,23.5076,23.4802,23.4967,32100.0
2011-01-05 11:10:00,42.82,42.91,42.81,42.9,55700.0,23.4912,23.5405,23.4857,23.5351,55700.0
2011-01-05 11:20:00,42.89,42.95,42.89,42.92,59200.0,23.5296,23.5625,23.5296,23.546,59200.0
2011-01-05 11:30:00,42.92,43.02,42.92,43.02,38700.0,23.546,23.6009,23.546,23.6009,38700.0
2011-01-05 11:40:00,43.01,43.01,42.98,42.99,43000.0,23.5954,23.5954,23.5789,23.5844,43000.0
2011-01-05 11:50:00,42.99,43.07,42.99,43.06,31600.0,23.5844,23.6283,23.5844,23.6228,31600.0
2011-01-05 12:00:00,43.06,43.15,43.06,43.15,37400.0,23.6228,23.6722,23.6228,23.6722,37400.0
2011-01-05 12:10:00,43.15,43.15,43.07,43.1,25100.0,23.6722,23.6722,23.6283,23.6448,25100.0
2011-01-05 12:20:00,43.1,43.17,43.09,43.15,38900.0,23.6448,23.6832,23.6393,23.6722,38900.0
2011-01-05 12:30:00,43.14,43.18,43.11,43.14,36700.0,23.6667,23.6887,23.6503,23.6667,36700.0
2011-01-05 12:40:00,43.13,43.13,43.1,43.11,19900.0,23.6612,23.6612,23.6448,23.6503,19900.0
2011-01-05 12:50:00,43.12,43.12,43.07,43.07,18100.0,23.6558,23.6558,23.6283,23.6283,18100.0
2011-01-05 13:00:00,43.07,43.11,43.03,43.06,35800.0,23.6283,23.6503,23.6064,23.6228,35800.0
2011-01-05 13:10:00,43.05,43.05,43.02,43.03,10300.0,23.6174,23.6174,23.6009,23.6064,10300.0
2011-01-05 13:20:00,43.02,43.08,43.02,43.06,27200.0,23.6009,23.6338,23.6009,23.6228,27200.0
2011-01-05 13:30:00,43.05,43.09,43.03,43.08,27400.0,23.6174,23.6393,23.6064,23.6338,27400.0
2011-01-05 13:40:00,43.08,43.1,43.08,43.08,18900.0,23.6338,23.6448,23.6338,23.6338,18900.0
2011-01-05 13:50:00,43.08,43.08,43.05,43.07,14700.0,23.6338,23.6338,23.6174,23.6283,14700.0
2011-01-05 14:00:00,43.06,43.09,43.05,43.07,22300.0,23.6228,23.6393,23.6174,23.6283,22300.0
2011-01-05 14:10:00,43.08,43.09,43.05,43.06,18100.0,23.6338,23.6393,23.6174,23.6228,18100.0
2011-01-05 14:20:00,43.06,43.07,43.0,43.0,25700.0,23.6228,23.6283,23.5899,23.5899,25700.0
2011-01-05 14:30:00,43.0,43.02,42.97,42.97,21700.0,23.5899,23.6009,23.5735,23.5735,21700.0
2011-01-05 14:40:00,42.97,42.97,42.95,42.97,17400.0,23.5735,23.5735,23.5625,23.5735,17400.0
2011-01-05 14:50:00,42.96,42.97,42.92,42.97,27700.0,23.568,23.5735,23.546,23.5735,27700.0
2011-01-05 15:00:00,42.97,43.05,42.96,43.04,48300.0,23.5735,23.6174,23.568,23.6119,48300.0
2011-01-05 15:10:00,43.05,43.07,43.04,43.05,61000.0,23.6174,23.6283,23.6119,23.6174,61000.0
2011-01-05 15:20:00,43.04,43.05,42.97,42.97,27400.0,23.6119,23.6174,23.5735,23.5735,27400.0
2011-01-05 15:30:00,42.97,43.02,42.97,43.01,36800.0,23.5735,23.6009,23.5735,23.5954,36800.0
2011-01-05 15:40:00,43.02,43.04,42.97,43.04,62400.0,23.6009,23.6119,23.5735,23.6119,62400.0
2011-01-05 15:50:00,43.03,43.04,42.98,43.02,103600.0,23.6064,23.6119,23.5789,23.6009,103600.0
2011-01-06 09:30:00,42.95,43.08,42.91,43.0,46700.0,23.5625,23.6338,23.5405,23.5899,46700.0
2011-01-06 09:40:00,42.97,43.03,42.94,42.98,58600.0,23.5735,23.6064,23.557,23.5789,58600.0
2011-01-06 09:50:00,42.98,42.99,42.91,42.91,29500.0,23.5789,23.5844,23.5405,23.5405,29500.0
2011-01-06 10:00:00,42.9,42.93,42.88,42.91,23900.0,23.5351,23.5515,23.5241,23.5405,23900.0
2011-01-06 10:10:00,42.92,42.92,42.82,42.85,33100.0,23.546,23.546,23.4912,23.5076,33100.0
2011-01-06 10:20:00,42.86,42.96,42.86,42.9,22100.0,23.5131,23.568,23.5131,23.5351,22100.0
2011-01-06 10:30:00,42.9,42.92,42.85,42.88,35800.0,23.5351,23.546,23.5076,23.5241,35800.0
2011-01-06 10:40:00,42.89,42.92,42.84,42.89,50400.0,23.5296,23.546,23.5021,23.5296,50400.0
2011-01-06 10:50:00,42.9,43.0,42.83,43.0,66200.0,23.5351,23.5899,23.4967,23.5899,66200.0
2011-01-06 11:00:00,43.0,43.05,42.88,42.91,70900.0,23.5899,23.6174,23.5241,23.5405,70900.0
2011-01-06 11:10:00,42.91,42.97,42.86,42.93,45300.0,23.5405,23.5735,23.5131,23.5515,45300.0
2011-01-06 11:20:00,42.92,42.96,42.89,42.95,28400.0,23.546,23.568,23.5296,23.5625,28400.0
2011-01-06 11:30:00,42.95,42.97,42.89,42.9,38400.0,23.5625,23.5735,23.5296,23.5351,38400.0
2011-01-06 11:40:00,42.9,42.96,42.88,42.96,25800.0,23.5351,23.568,23.5241,23.568,25800.0
2011-01-06 11:50:00,42.96,42.97,42.84,42.84,34900.0,23.568,23.5735,23.5021,23.5021,34900.0
2011-01-06 12:00:00,42.83,42.85,42.78,42.82,35700.0,23.4967,23.5076,23.4692,23.4912,35700.0
2011-01-06 12:10:00,42.81,42.84,42.78,42.84,19500.0,23.4857,23.5021,23.4692,23.5021,19500.0
2011-01-06 12:20:00,42.83,42.9,42.83,42.87,19600.0,23.4967,23.5351,23.4967,23.5186,19600.0
2011-01-06 12:30:00,42.86,42.9,42.83,42.9,26100.0,23.5131,23.5351,23.4967,23.5351,26100.0
2011-01-06 12:40:00,42.9,42.96,42.88,42.91,37600.0,23.5351,23.568,23.5241,23.5405,37600.0
2011-01-06 12:50:00,42.91,42.94,42.9,42.92,14100.0,23.5405,23.557,23.5351,23.546,14100.0
2011-01-06 13:00:00,42.92,42.94,42.89,42.9,32200.0,23.546,23.557,23.5296,23.5351,32200.0
2011-01-06 13:10:00,42.9,42.93,42.86,42.92,19400.0,23.5351,23.5515,23.5131,23.546,19400.0
2011-01-06 13:20:00,42.92,42.92,42.87,42.91,17000.0,23.546,23.546,23.5186,23.5405,17000.0
2011-01-06 13:30:00,42.92,42.94,42.91,42.94,20800.0,23.546,23.557,23.5405,23.557,20800.0
2011-01-06 13:40:00,42.94,43.04,42.94,43.03,49900.0,23.557,23.6119,23.557,23.6064,49900.0
2011-01-06 13:50:00,43.03,43.12,43.03,43.11,36500.0,23.6064,23.6558,23.6064,23.6503,36500.0
2011-01-06 14:00:00,43.12,43.14,43.06,43.06,31800.0,23.6558,23.6667,23.6228,23.6228,31800.0
2011-01-06 14:10:00,43.06,43.07,43.04,43.05,17800.0,23.6228,23.6283,23.6119,23.6174,17800.0
2011-01-06 14:20:00,43.04,43.07,43.02,43.02,32800.0,23.6119,23.6283,23.6009,23.6009,32800.0
2011-01-06 14:30:00,43.02,43.05,43.02,43.04,17900.0,23.6009,23.6174,23.6009,23.6119,17900.0
2011-01-06 14:40:00,43.03,43.04,43.0,43.03,37300.0,23.6064,23.6119,23.5899,23.6064,37300.0
2011-01-06 14:50:00,43.02,43.03,43.0,43.01,33800.0,23.6009,23.6064,23.5899,23.5954,33800.0
2011-01-06 15:00:00,43.01,43.08,43.01,43.06,50300.0,23.5954,23.6338,23.5954,23.6228,50300.0
2011-01-06 15:10:00,43.06,43.09,43.03,43.07,33900.0,23.6228,23.6393,23.6064,23.6283,33900.0
2011-01-06 15:20:00,43.07,43.08,43.0,43.05,71000.0,23.6283,23.6338,23.5899,23.6174,71000.0
2011-01-06 15:30:00,43.05,43.12,43.03,43.08,83700.0,23.6174,23.6558,23.6064,23.6338,83700.0
2011-01-06 15:40:00,43.08,43.21,43.08,43.14,159500.0,23.6338,23.7051,23.6338,23.6667,159500.0
2011-01-06 15:50:00,43.14,43.2,43.13,43.18,121400.0,23.6667,23.6996,23.6612,23.6887,121400.0
2011-01-07 09:30:00,43.29,43.34,43.22,43.27,57900.0,23.749,23.7764,23.7106,23.738,57900.0
2011-01-07 09:40:00,43.27,43.31,43.17,43.2,79600.0,23.738,23.76,23.6832,23.6996,79600.0
2011-01-07 09:50:00,43.19,43.2,43.07,43.14,55700.0,23.6942,23.6996,23.6283,23.6667,55700.0
2011-01-07 10:00:00,43.13,43.14,43.06,43.09,118700.0,23.6612,23.6667,23.6228,23.6393,118700.0
2011-01-07 10:10:00,43.09,43.19,43.05,43.16,54900.0,23.6393,23.6942,23.6174,23.6777,54900.0
2011-01-07 10:20:00,43.16,43.17,43.04,43.08,81900.0,23.6777,23.6832,23.6119,23.6338,81900.0
2011-01-07 10:30:00,43.1,43.1,43.03,43.04,68800.0,23.6448,23.6448,23.6064,23.6119,68800.0
2011-01-07 10:40:00,43.04,43.08,43.0,43.01,48100.0,23.6119,23.6338,23.5899,23.5954,48100.0
2011-01-07 10:50:00,43.01,43.03,42.93,42.93,77100.0,23.5954,23.6064,23.5515,23.5515,77100.0
2011-01-07 11:00:00,42.94,43.01,42.89,42.94,76500.0,23.557,23.5954,23.5296,23.557,76500.0
2011-01-07 11:10:00,42.93,42.96,42.88,42.96,75700.0,23.5515,23.568,23.5241,23.568,75700.0
2011-01-07 11:20:00,42.95,42.95,42.86,42.9,61700.0,23.5625,23.5625,23.5131,23.5351,61700.0
2011-01-07 11:30:00,42.89,42.89,42.8,42.83,58100.0,23.5296,23.5296,23.4802,23.4967,58100.0
2011-01-07 11:40:00,42.83,42.94,42.8,42.92,37200.0,23.4967,23.557,23.4802,23.546,37200.0
2011-01-07 11:50:00,42.91,42.96,42.9,42.96,34800.0,23.5405,23.568,23.5351,23.568,34800.0
2011-01-07 12:00:00,42.95,43.0,42.92,42.99,19400.0,23.5625,23.5899,23.546,23.5844,19400.0
2011-01-07 12:10:00,42.99,43.01,42.95,42.99,43600.0,23.5844,23.5954,23.5625,23.5844,43600.0
2011-01-07 12:20:00,43.0,43.03,42.95,42.95,44300.0,23.5899,23.6064,23.5625,23.5625,44300.0
2011-01-07 12:30:00,42.96,43.02,42.91,43.01,40900.0,23.568,23.6009,23.5405,23.5954,40900.0
2011-01-07 12:40:00,43.02,43.02,42.95,42.97,40600.0,23.6009,23.6009,23.5625,23.5735,40600.0
2011-01-07 12:50:00,42.97,42.97,42.91,42.96,35700.0,23.5735,23.5735,23.5405,23.568,35700.0
2011-01-07 13:00:00,42.97,42.98,42.95,42.95,18900.0,23.5735,23.5789,23.5625,23.5625,18900.0
2011-01-07 13:10:00,42.94,42.98,42.94,42.97,18900.0,23.557,23.5789,23.557,23.5735,18900.0
2011-01-07 13:20:00,42.97,42.99,42.93,42.94,15800.0,23.5735,23.5844,23.5515,23.557,15800.0
2011-01-07 13:30:00,42.94,42.99,42.93,42.99,17700.0,23.557,23.5844,23.5515,23.5844,17700.0
2011-01-07 13:40:00,42.99,43.0,42.98,42.98,13400.0,23.5844,23.5899,23.5789,23.5789,13400.0
2011-01-07 13:50:00,42.98,43.0,42.93,43.0,24900.0,23.5789,23.5899,23.5515,23.5899,24900.0
2011-01-07 14:00:00,42.99,43.0,42.96,42.97,18400.0,23.5844,23.5899,23.568,23.5735,18400.0
2011-01-07 14:10:00,42.98,43.04,42.97,43.04,13600.0,23.5789,23.6119,23.5735,23.6119,13600.0
2011-01-07 14:20:00,43.04,43.06,43.02,43.05,14900.0,23.6119,23.6228,23.6009,23.6174,14900.0
2011-01-07 14:30:00,43.05,43.07,43.02,43.04,37000.0,23.6174,23.6283,23.6009,23.6119,37000.0
2011-01-07 14:40:00,43.03,43.1,43.02,43.05,70400.0,23.6064,23.6448,23.6009,23.6174,70400.0
2011-01-07 14:50:00,43.06,43.09,43.04,43.06,15100.0,23.6228,23.6393,23.6119,23.6228,15100.0
2011-01-07 15:00:00,43.05,43.08,43.04,43.07,26600.0,23.6174,23.6338,23.6119,23.6283,26600.0
2011-01-07 15:10:00,43.08,43.1,43.04,43.1,23800.0,23.6338,23.6448,23.6119,23.6448,23800.0
2011-01-07 15:20:00,43.09,43.1,43.05,43.05,27100.0,23.6393,23.6448,23.6174,23.6174,27100.0
2011-01-07 15:30:00,43.06,43.1,43.05,43.1,38900.0,23.6228,23.6448,23.6174,23.6448,38900.0
2011-01-07 15:40:00,43.1,43.15,43.09,43.12,81600.0,23.6448,23.6722,23.6393,23.6558,81600.0
2011-01-07 15:50:00,43.13,43.23,43.13,43.22,103200.0,23.6612,23.7161,23.6612,23.7106,103200.0
2011-01-10 09:30:00,42.94,43.0,42.81,42.81,76300.0,23.557,23.5899,23.4857,23.4857,76300.0
2011-01-10 09:40:00,42.8,42.82,42.71,42.74,62100.0,23.4802,23.4912,23.4308,23.4473,62100.0
2011-01-10 09:50:00,42.74,42.79,42.7,42.74,62000.0,23.4473,23.4747,23.4253,23.4473,62000.0
2011-01-10 10:00:00,42.72,42.77,42.7,42.73,46700.0,23.4363,23.4637,23.4253,23.4418,46700.0
2011-01-10 10:10:00,42.73,42.78,42.71,42.75,71700.0,23.4418,23.4692,23.4308,23.4528,71700.0
2011-01-10 10:20:00,42.75,42.78,42.69,42.74,55400.0,23.4528,23.4692,23.4199,23.4473,55400.0
2011-01-10 10:30:00,42.74,42.86,42.74,42.82,94000.0,23.4473,23.5131,23.4473,23.4912,94000.0
2011-01-10 10:40:00,42.82,42.84,42.74,42.77,87800.0,23.4912,23.5021,23.4473,23.4637,87800.0
2011-01-10 10:50:00,42.76,42.77,42.7,42.75,70300.0,23.4583,23.4637,23.4253,23.4528,70300.0
2011-01-10 11:00:00,42.75,42.78,42.72,42.75,56600.0,23.4528,23.4692,23.4363,23.4528,56600.0
2011-01-10 11:10:00,42.75,42.75,42.68,42.69,45500.0,23.4528,23.4528,23.4144,23.4199,45500.0
2011-01-10 11:20:00,42.7,42.75,42.68,42.73,50300.0,23.4253,23.4528,23.4144,23.4418,50300.0
2011-01-10 11:30:00,42.73,42.74,42.68,42.74,45400.0,23.4418,23.4473,23.4144,23.4473,45400.0
2011-01-10 11:40:00,42.73,42.77,42.7,42.75,48500.0,23.4418,23.4637,23.4253,23.4528,48500.0
2011-01-10 11:50:00,42.75,42.77,42.73,42.75,32600.0,23.4528,23.4637,23.4418,23.4528,32600.0
2011-01-10 12:00:00,42.75,42.76,42.74,42.74,42500.0,23.4528,23.4583,23.4473,23.4473,42500.0
2011-01-10 12:10:00,42.74,42.75,42.71,42.74,34500.0,23.4473,23.4528,23.4308,23.4473,34500.0
2011-01-10 12:20:00,42.74,42.76,42.74,42.74,52800.0,23.4473,23.4583,23.4473,23.4473,52800.0
2011-01-10 12:30:00,42.74,42.76,42.72,42.76,47800.0,23.4473,23.4583,23.4363,23.4583,47800.0
2011-01-10 12:40:00,42.76,42.9,42.75,42.88,72300.0,23.4583,23.5351,23.4528,23.5241,72300.0
2011-01-10 12:50:00,42.88,42.91,42.81,42.81,41900.0,23.5241,23.5405,23.4857,23.4857,41900.0
2011-01-10 13:00:00,42.81,42.9,42.81,42.83,47000.0,23.4857,23.5351,23.4857,23.4967,47000.0
2011-01-10 13:10:00,42.82,42.84,42.8,42.81,44700.0,23.4912,23.5021,23.4802,23.4857,44700.0
2011-01-10 13:20:00,42.81,42.84,42.8,42.81,24100.0,23.4857,23.5021,23.4802,23.4857,24100.0
2011-01-10 13:30:00,42.8,42.83,42.78,42.8,32900.0,23.4802,23.4967,23.4692,23.4802,32900.0
2011-01-10 13:40:00,42.79,42.81,42.79,42.81,20900.0,23.4747,23.4857,23.4747,23.4857,20900.0
2011-01-10 13:50:00,42.81,42.81,42.78,42.8,20700.0,23.4857,23.4857,23.4692,23.4802,20700.0
2011-01-10 14:00:00,42.8,42.82,42.78,42.78,30600.0,23.4802,23.4912,23.4692,23.4692,30600.0
2011-01-10 14:10:00,42.79,42.81,42.76,42.77,49600.0,23.4747,23.4857,23.4583,23.4637,49600.0
2011-01-10 14:20:00,42.78,42.8,42.78,42.79,14800.0,23.4692,23.4802,23.4692,23.4747,14800.0
2011-01-10 14:30:00,42.79,42.81,42.79,42.8,22000.0,23.4747,23.4857,23.4747,23.4802,22000.0
2011-01-10 14:40:00,42.8,42.8,42.78,42.79,19900.0,23.4802,23.4802,23.4692,23.4747,19900.0
2011-01-10 14:50:00,42.79,42.84,42.78,42.83,30200.0,23.4747,23.5021,23.4692,23.4967,30200.0
2011-01-10 15:00:00,42.83,42.88,42.79,42.87,44700.0,23.4967,23.5241,23.4747,23.5186,44700.0
2011-01-10 15:10:00,42.86,42.95,42.81,42.86,274700.0,23.5131,23.5625,23.4857,23.5131,274700.0
2011-01-10 15:20:00,42.87,42.89,42.69,42.69,233700.0,23.5186,23.5296,23.4199,23.4199,233700.0
2011-01-10 15:30:00,42.7,42.73,42.61,42.62,249700.0,23.4253,23.4418,23.376,23.3815,249700.0
2011-01-10 15:40:00,42.62,42.62,42.45,42.5,419800.0,23.3815,23.3815,23.2882,23.3156,419800.0
2011-01-10 15:50:00,42.51,42.55,42.43,42.44,526500.0,23.3211,23.3431,23.2772,23.2827,526500.0
2011-01-11 09:30:00,42.61,42.61,42.36,42.38,145900.0,23.376,23.376,23.2388,23.2498,145900.0
2011-01-11 09:40:00,42.37,42.44,42.32,42.32,83400.0,23.2443,23.2827,23.2169,23.2169,83400.0
2011-01-11 09:50:00,42.32,42.34,42.26,42.26,65100.0,23.2169,23.2278,23.184,23.184,65100.0
2011-01-11 10:00:00,42.26,42.33,42.26,42.29,61600.0,23.184,23.2224,23.184,23.2004,61600.0
2011-01-11 10:10:00,42.28,42.37,42.28,42.33,61000.0,23.1949,23.2443,23.1949,23.2224,61000.0
2011-01-11 10:20:00,42.33,42.33,42.28,42.31,30600.0,23.2224,23.2224,23.1949,23.2114,30600.0
2011-01-11 10:30:00,42.31,42.35,42.3,42.34,29900.0,23.2114,23.2333,23.2059,23.2278,29900.0
2011-01-11 10:40:00,42.34,42.36,42.32,42.32,40400.0,23.2278,23.2388,23.2169,23.2169,40400.0
2011-01-11 10:50:00,42.32,42.36,42.31,42.35,35700.0,23.2169,23.2388,23.2114,23.2333,35700.0
2011-01-11 11:00:00,42.34,42.37,42.32,42.35,47200.0,23.2278,23.2443,23.2169,23.2333,47200.0
2011-01-11 11:10:00,42.35,42.39,42.34,42.36,31500.0,23.2333,23.2553,23.2278,23.2388,31500.0
2011-01-11 11:20:00,42.37,42.38,42.35,42.38,24200.0,23.2443,23.2498,23.2333,23.2498,24200.0
2011-01-11 11:30:00,42.38,42.43,42.38,42.42,30100.0,23.2498,23.2772,23.2498,23.2717,30100.0
2011-01-11 11:40:00,42.42,42.46,42.37,42.39,25100.0,23.2717,23.2937,23.2443,23.2553,25100.0
2011-01-11 11:50:00,42.39,42.41,42.36,42.37,26200.0,23.2553,23.2662,23.2388,23.2443,26200.0
2011-01-11 12:00:00,42.38,42.46,42.38,42.44,18300.0,23.2498,23.2937,23.2498,23.2827,18300.0
2011-01-11 12:10:00,42.45,42.45,42.41,42.42,9100.0,23.2882,23.2882,23.2662,23.2717,9100.0
2011-01-11 12:20:00,42.41,42.43,42.34,42.34,65600.0,23.2662,23.2772,23.2278,23.2278,65600.0
2011-01-11 12:30:00,42.35,42.35,42.32,42.33,27800.0,23.2333,23.2333,23.2169,23.2224,27800.0
2011-01-11 12:40:00,42.32,42.35,42.32,42.35,17600.0,23.2169,23.2333,23.2169,23.2333,17600.0
2011-01-11 12:50:00,42.35,42.35,42.34,42.34,8200.0,23.2333,23.2333,23.2278,23.2278,8200.0
2011-01-11 13:00:00,42.34,42.35,42.28,42.3,35500.0,23.2278,23.2333,23.1949,23.2059,35500.0
2011-01-11 13:10:00,42.3,42.3,42.25,42.26,59500.0,23.2059,23.2059,23.1785,23.184,59500.0
2011-01-11 13:20:00,42.26,42.3,42.25,42.29,11200.0,23.184,23.2059,23.1785,23.2004,11200.0
2011-01-11 13:30:00,42.29,42.33,42.29,42.32,20100.0,23.2004,23.2224,23.2004,23.2169,20100.0
2011-01-11 13:40:00,42.31,42.31,42.25,42.3,26200.0,23.2114,23.2114,23.1785,23.2059,26200.0
2011-01-11 13:50:00,42.3,42.3,42.26,42.26,21000.0,23.2059,23.2059,23.184,23.184,21000.0
2011-01-11 14:00:00,42.26,42.27,42.25,42.27,30200.0,23.184,23.1894,23.1785,23.1894,30200.0
2011-01-11 14:10:00,42.27,42.27,42.21,42.23,66700.0,23.1894,23.1894,23.1565,23.1675,66700.0
2011-01-11 14:20:00,42.23,42.25,42.19,42.2,80700.0,23.1675,23.1785,23.1456,23.151,80700.0
2011-01-11 14:30:00,42.2,42.2,42.19,42.2,37600.0,23.151,23.151,23.1456,23.151,37600.0
2011-01-11 14:40:00,42.2,42.22,42.19,42.22,31800.0,23.151,23.162,23.1456,23.162,31800.0
2011-01-11 14:50:00,42.21,42.24,42.21,42.22,27600.0,23.1565,23.173,23.1565,23.162,27600.0
2011-01-11 15:00:00,42.23,42.25,42.23,42.24,42900.0,23.1675,23.1785,23.1675,23.173,42900.0
2011-01-11 15:10:00,42.25,42.28,42.24,42.28,38700.0,23.1785,23.1949,23.173,23.1949,38700.0
2011-01-11 15:20:00,42.28,42.28,42.23,42.25,60600.0,23.1949,23.1949,23.1675,23.1785,60600.0
2011-01-11 15:30:00,42.26,42.3,42.25,42.3,35400.0,23.184,23.2059,23.1785,23.2059,35400.0
2011-01-11 15:40:00,42.3,42.33,42.27,42.31,72600.0,23.2059,23.2224,23.1894,23.2114,72600.0
2011-01-11 15:50:00,42.31,42.32,42.25,42.31,221300.0,23.2114,23.2169,23.1785,23.2114,221300.0
2011-01-12 09:30:00,42.56,42.56,42.36,42.48,40200.0,23.3485,23.3485,23.2388,23.3046,40200.0
2011-01-12 09:40:00,42.49,42.53,42.44,42.48,32000.0,23.3101,23.3321,23.2827,23.3046,32000.0
2011-01-12 09:50:00,42.48,42.51,42.48,42.49,24500.0,23.3046,23.3211,23.3046,23.3101,24500.0
2011-01-12 10:00:00,42.5,42.52,42.48,42.5,44600.0,23.3156,23.3266,23.3046,23.3156,44600.0
2011-01-12 10:10:00,42.5,42.52,42.49,42.51,32800.0,23.3156,23.3266,23.3101,23.3211,32800.0
2011-01-12 10:20:00,42.51,42.52,42.49,42.49,41900.0,23.3211,23.3266,23.3101,23.3101,41900.0
2011-01-12 10:30:00,42.49,42.51,42.48,42.5,50700.0,23.3101,23.3211,23.3046,23.3156,50700.0
2011-01-12 10:40:00,42.49,42.51,42.47,42.5,25700.0,23.3101,23.3211,23.2992,23.3156,25700.0
2011-01-12 10:50:00,42.49,42.51,42.47,42.51,40500.0,23.3101,23.3211,23.2992,23.3211,40500.0
2011-01-12 11:00:00,42.5,42.53,42.49,42.53,34900.0,23.3156,23.3321,23.3101,23.3321,34900.0
2011-01-12 11:10:00,42.53,42.6,42.52,42.55,106800.0,23.3321,23.3705,23.3266,23.3431,106800.0
2011-01-12 11:20:00,42.55,42.56,42.49,42.51,29100.0,23.3431,23.3485,23.3101,23.3211,29100.0
2011-01-12 11:30:00,42.5,42.5,42.47,42.48,18800.0,23.3156,23.3156,23.2992,23.3046,18800.0
2011-01-12 11:40:00,42.49,42.49,42.48,42.48,6900.0,23.3101,23.3101,23.3046,23.3046,6900.0
2011-01-12 11:50:00,42.49,42.49,42.39,42.4,30700.0,23.3101,23.3101,23.2553,23.2608,30700.0
2011-01-12 12:00:00,42.39,42.41,42.38,42.41,12100.0,23.2553,23.2662,23.2498,23.2662,12100.0
2011-01-12 12:10:00,42.41,42.44,42.36,42.42,39500.0,23.2662,23.2827,23.2388,23.2717,39500.0
2011-01-12 12:20:00,42.41,42.43,42.38,42.41,29300.0,23.2662,23.2772,23.2498,23.2662,29300.0
2011-01-12 12:30:00,42.41,42.42,42.39,42.39,17900.0,23.2662,23.2717,23.2553,23.2553,17900.0
2011-01-12 12:40:00,42.39,42.42,42.39,42.41,22200.0,23.2553,23.2717,23.2553,23.2662,22200.0
2011-01-12 12:50:00,42.42,42.43,42.37,42.39,27700.0,23.2717,23.2772,23.2443,23.2553,27700.0
2011-01-12 13:00:00,42.38,42.4,42.34,42.35,29800.0,23.2498,23.2608,23.2278,23.2333,29800.0
2011-01-12 13:10:00,42.35,42.39,42.34,42.38,19200.0,23.2333,23.2553,23.2278,23.2498,19200.0
2011-01-12 13:20:00,42.39,42.4,42.38,42.39,10100.0,23.2553,23.2608,23.2498,23.2553,10100.0
2011-01-12 13:30:00,42.4,42.4,42.34,42.35,17700.0,23.2608,23.2608,23.2278,23.2333,17700.0
2011-01-12 13:40:00,42.35,42.36,42.34,42.35,18600.0,23.2333,23.2388,23.2278,23.2333,18600.0
2011-01-12 13:50:00,42.35,42.36,42.32,42.33,18400.0,23.2333,23.2388,23.2169,23.2224,18400.0
2011-01-12 14:00:00,42.33,42.33,42.29,42.29,40000.0,23.2224,23.2224,23.2004,23.2004,40000.0
2011-01-12 14:10:00,42.29,42.3,42.29,42.29,21300.0,23.2004,23.2059,23.2004,23.2004,21300.0
2011-01-12 14:20:00,42.29,42.3,42.21,42.22,53500.0,23.2004,23.2059,23.1565,23.162,53500.0
2011-01-12 14:30:00,42.22,42.24,42.22,42.23,48500.0,23.162,23.173,23.162,23.1675,48500.0
2011-01-12 14:40:00,42.23,42.23,42.17,42.17,58000.0,23.1675,23.1675,23.1346,23.1346,58000.0
2011-01-12 14:50:00,42.17,42.18,42.16,42.17,37300.0,23.1346,23.1401,23.1291,23.1346,37300.0
2011-01-12 15:00:00,42.18,42.18,42.1,42.12,89900.0,23.1401,23.1401,23.0962,23.1072,89900.0
2011-01-12 15:10:00,42.12,42.13,42.07,42.07,45800.0,23.1072,23.1126,23.0797,23.0797,45800.0
2011-01-12 15:20:00,42.07,42.11,42.07,42.09,71000.0,23.0797,23.1017,23.0797,23.0907,71000.0
2011-01-12 15:30:00,42.08,42.1,42.06,42.08,74800.0,23.0852,23.0962,23.0742,23.0852,74800.0
2011-01-12 15:40:00,42.08,42.16,42.06,42.16,114500.0,23.0852,23.1291,23.0742,23.1291,114500.0
2011-01-12 15:50:00,42.16,42.25,42.16,42.25,194000.0,23.1291,23.1785,23.1291,23.1785,194000.0
2011-01-13 09:30:00,42.27,42.29,42.16,42.24,48300.0,23.1894,23.2004,23.1291,23.173,48300.0
2011-01-13 09:40:00,42.25,42.38,42.23,42.28,59800.0,23.1785,23.2498,23.1675,23.1949,59800.0
2011-01-13 09:50:00,42.28,42.36,42.28,42.3,39300.0,23.1949,23.2388,23.1949,23.2059,39300.0
2011-01-13 10:00:00,42.31,42.33,42.27,42.29,253500.0,23.2114,23.2224,23.1894,23.2004,253500.0
2011-01-13 10:10:00,42.3,42.3,42.26,42.29,18800.0,23.2059,23.2059,23.184,23.2004,18800.0
2011-01-13 10:20:00,42.29,42.3,42.24,42.24,31800.0,23.2004,23.2059,23.173,23.173,31800.0
2011-01-13 10:30:00,42.23,42.28,42.21,42.28,39900.0,23.1675,23.1949,23.1565,23.1949,39900.0
2011-01-13 10:40:00,42.27,42.28,42.26,42.28,25400.0,23.1894,23.1949,23.184,23.1949,25400.0
2011-01-13 10:50:00,42.28,42.36,42.27,42.35,19900.0,23.1949,23.2388,23.1894,23.2333,19900.0
2011-01-13 11:00:00,42.35,42.37,42.29,42.32,29500.0,23.2333,23.2443,23.2004,23.2169,29500.0
2011-01-13 11:10:00,42.33,42.36,42.32,42.35,31300.0,23.2224,23.2388,23.2169,23.2333,31300.0
2011-01-13 11:20:00,42.36,42.39,42.36,42.39,13400.0,23.2388,23.2553,23.2388,23.2553,13400.0
2011-01-13 11:30:00,42.38,42.43,42.38,42.42,20400.0,23.2498,23.2772,23.2498,23.2717,20400.0
2011-01-13 11:40:00,42.41,42.42,42.37,42.4,33500.0,23.2662,23.2717,23.2443,23.2608,33500.0
2011-01-13 11:50:00,42.4,42.43,42.38,42.42,13300.0,23.2608,23.2772,23.2498,23.2717,13300.0
2011-01-13 12:00:00,42.41,42.42,42.4,42.41,6300.0,23.2662,23.2717,23.2608,23.2662,6300.0
2011-01-13 12:10:00,42.4,42.47,42.39,42.45,22800.0,23.2608,23.2992,23.2553,23.2882,22800.0
2011-01-13 12:20:00,42.45,42.47,42.41,42.42,10600.0,23.2882,23.2992,23.2662,23.2717,10600.0
2011-01-13 12:30:00,42.42,42.47,42.42,42.47,23700.0,23.2717,23.2992,23.2717,23.2992,23700.0
2011-01-13 12:40:00,42.47,42.51,42.43,42.44,21600.0,23.2992,23.3211,23.2772,23.2827,21600.0
2011-01-13 12:50:00,42.44,42.47,42.44,42.45,5900.0,23.2827,23.2992,23.2827,23.2882,5900.0
2011-01-13 13:00:00,42.44,42.46,42.41,42.45,23700.0,23.2827,23.2937,23.2662,23.2882,23700.0
2011-01-13 13:10:00,42.45,42.48,42.43,42.47,20600.0,23.2882,23.3046,23.2772,23.2992,20600.0
2011-01-13 13:20:00,42.48,42.48,42.44,42.44,10200.0,23.3046,23.3046,23.2827,23.2827,10200.0
2011-01-13 13:30:00,42.44,42.48,42.42,42.47,49300.0,23.2827,23.3046,23.2717,23.2992,49300.0
2011-01-13 13:40:00,42.47,42.48,42.45,42.48,27300.0,23.2992,23.3046,23.2882,23.3046,27300.0
2011-01-13 13:50:00,42.48,42.52,42.47,42.52,63500.0,23.3046,23.3266,23.2992,23.3266,63500.0
2011-01-13 14:00:00,42.51,42.59,42.51,42.57,78800.0,23.3211,23.365,23.3211,23.354,78800.0
2011-01-13 14:10:00,42.58,42.6,42.53,42.56,72400.0,23.3595,23.3705,23.3321,23.3485,72400.0
2011-01-13 14:20:00,42.56,42.57,42.53,42.53,24700.0,23.3485,23.354,23.3321,23.3321,24700.0
2011-01-13 14:30:00,42.54,42.6,42.54,42.57,42500.0,23.3376,23.3705,23.3376,23.354,42500.0
2011-01-13 14:40:00,42.58,42.59,42.57,42.58,23500.0,23.3595,23.365,23.354,23.3595,23500.0
2011-01-13 14:50:00,42.58,42.59,42.55,42.59,39400.0,23.3595,23.365,23.3431,23.365,39400.0
2011-01-13 15:00:00,42.59,42.61,42.58,42.61,36400.0,23.365,23.376,23.3595,23.376,36400.0
2011-01-13 15:10:00,42.61,42.64,42.6,42.61,29700.0,23.376,23.3924,23.3705,23.376,29700.0
2011-01-13 15:20:00,42.62,42.62,42.58,42.58,33800.0,23.3815,23.3815,23.3595,23.3595,33800.0
2011-01-13 15:30:00,42.58,42.62,42.54,42.61,69100.0,23.3595,23.3815,23.3376,23.376,69100.0
2011-01-13 15:40:00,42.61,42.64,42.59,42.63,106600.0,23.376,23.3924,23.365,23.3869,106600.0
2011-01-13 15:50:00,42.62,42.64,42.6,42.62,177200.0,23.3815,23.3924,23.3705,23.3815,177200.0
2011-01-14 09:30:00,42.9,43.09,42.66,43.02,223600.0,23.5351,23.6393,23.4034,23.6009,223600.0
2011-01-14 09:40:00,43.02,43.18,43.02,43.18,138300.0,23.6009,23.6887,23.6009,23.6887,138300.0
2011-01-14 09:50:00,43.18,43.35,43.17,43.33,165300.0,23.6887,23.7819,23.6832,23.771,165300.0
2011-01-14 10:00:00,43.34,43.37,43.28,43.34,193200.0,23.7764,23.7929,23.7435,23.7764,193200.0
2011-01-14 10:10:00,43.34,43.37,43.34,43.36,64600.0,23.7764,23.7929,23.7764,23.7874,64600.0
2011-01-14 10:20:00,43.36,43.41,43.18,43.2,102700.0,23.7874,23.8148,23.6887,23.6996,102700.0
2011-01-14 10:30:00,43.21,43.24,43.16,43.23,44900.0,23.7051,23.7216,23.6777,23.7161,44900.0
2011-01-14 10:40:00,43.23,43.24,43.13,43.14,103400.0,23.7161,23.7216,23.6612,23.6667,103400.0
2011-01-14 10:50:00,43.14,43.19,43.11,43.14,54600.0,23.6667,23.6942,23.6503,23.6667,54600.0
2011-01-14 11:00:00,43.13,43.21,43.12,43.19,106400.0,23.6612,23.7051,23.6558,23.6942,106400.0
2011-01-14 11:10:00,43.2,43.2,43.13,43.15,117900.0,23.6996,23.6996,23.6612,23.6722,117900.0
2011-01-14 11:20:00,43.14,43.16,43.12,43.14,34900.0,23.6667,23.6777,23.6558,23.6667,34900.0
2011-01-14 11:30:00,43.14,43.17,43.14,43.16,87700.0,23.6667,23.6832,23.6667,23.6777,87700.0
2011-01-14 11:40:00,43.17,43.2,43.14,43.19,32800.0,23.6832,23.6996,23.6667,23.6942,32800.0
2011-01-14 11:50:00,43.2,43.2,43.14,43.16,27600.0,23.6996,23.6996,23.6667,23.6777,27600.0
2011-01-14 12:00:00,43.15,43.19,43.15,43.15,43600.0,23.6722,23.6942,23.6722,23.6722,43600.0
2011-01-14 12:10:00,43.15,43.21,43.15,43.21,28100.0,23.6722,23.7051,23.6722,23.7051,28100.0
2011-01-14 12:20:00,43.2,43.21,43.17,43.18,17300.0,23.6996,23.7051,23.6832,23.6887,17300.0
2011-01-14 12:30:00,43.18,43.21,43.17,43.2,12800.0,23.6887,23.7051,23.6832,23.6996,12800.0
2011-01-14 12:40:00,43.2,43.21,43.15,43.17,47700.0,23.6996,23.7051,23.6722,23.6832,47700.0
2011-01-14 12:50:00,43.17,43.18,43.13,43.15,137300.0,23.6832,23.6887,23.6612,23.6722,137300.0
2011-01-14 13:00:00,43.14,43.19,43.13,43.14,50300.0,23.6667,23.6942,23.6612,23.6667,50300.0
2011-01-14 13:10:00,43.14,43.15,43.09,43.1,43700.0,23.6667,23.6722,23.6393,23.6448,43700.0
2011-01-14 13:20:00,43.11,43.15,43.1,43.14,17000.0,23.6503,23.6722,23.6448,23.6667,17000.0
2011-01-14 13:30:00,43.14,43.17,43.12,43.14,39700.0,23.6667,23.6832,23.6558,23.6667,39700.0
2011-01-14 13:40:00,43.14,43.14,43.1,43.11,22000.0,23.6667,23.6667,23.6448,23.6503,22000.0
2011-01-14 13:50:00,43.12,43.15,43.05,43.14,66900.0,23.6558,23.6722,23.6174,23.6667,66900.0
2011-01-14 14:00:00,43.14,43.15,43.13,43.15,31000.0,23.6667,23.6722,23.6612,23.6722,31000.0
2011-01-14 14:10:00,43.15,43.15,43.14,43.15,24000.0,23.6722,23.6722,23.6667,23.6722,24000.0
2011-01-14 14:20:00,43.14,43.15,43.06,43.07,54100.0,23.6667,23.6722,23.6228,23.6283,54100.0
2011-01-14 14:30:00,43.07,43.08,42.91,42.92,190900.0,23.6283,23.6338,23.5405,23.546,190900.0
2011-01-14 14:40:00,42.91,42.92,42.59,42.75,435300.0,23.5405,23.546,23.365,23.4528,435300.0
2011-01-14 14:50:00,42.75,42.88,42.72,42.85,73700.0,23.4528,23.5241,23.4363,23.5076,73700.0
2011-01-14 15:00:00,42.85,42.95,42.84,42.95,50800.0,23.5076,23.5625,23.5021,23.5625,50800.0
2011-01-14 15:10:00,42.95,43.03,42.95,43.02,151100.0,23.5625,23.6064,23.5625,23.6009,151100.0
2011-01-14 15:20:00,43.01,43.04,42.99,43.03,43500.0,23.5954,23.6119,23.5844,23.6064,43500.0
2011-01-14 15:30:00,43.03,43.03,42.99,42.99,82300.0,23.6064,23.6064,23.5844,23.5844,82300.0
2011-01-14 15:40:00,43.0,43.0,42.97,43.0,119100.0,23.5899,23.5899,23.5735,23.5899,119100.0
2011-01-14 15:50:00,43.0,43.0,42.97,43.0,203700.0,23.5899,23.5899,23.5735,23.5899,203700.0
2011-01-18 09:30:00,42.92,43.02,42.86,42.98,75400.0,23.546,23.6009,23.5131,23.5789,75400.0
2011-01-18 09:40:00,43.0,43.0,42.92,42.92,37400.0,23.5899,23.5899,23.546,23.546,37400.0
2011-01-18 09:50:00,42.92,43.03,42.89,43.03,37900.0,23.546,23.6064,23.5296,23.6064,37900.0
2011-01-18 10:00:00,43.03,43.08,42.99,43.06,83900.0,23.6064,23.6338,23.5844,23.6228,83900.0
2011-01-18 10:10:00,43.07,43.13,43.03,43.09,40000.0,23.6283,23.6612,23.6064,23.6393,40000.0
2011-01-18 10:20:00,43.09,43.1,43.01,43.07,36100.0,23.6393,23.6448,23.5954,23.6283,36100.0
2011-01-18 10:30:00,43.07,43.1,43.01,43.03,55200.0,23.6283,23.6448,23.5954,23.6064,55200.0
2011-01-18 10:40:00,43.03,43.03,42.93,42.94,41800.0,23.6064,23.6064,23.5515,23.557,41800.0
2011-01-18 10:50:00,42.93,43.01,42.93,43.01,14400.0,23.5515,23.5954,23.5515,23.5954,14400.0
2011-01-18 11:00:00,43.01,43.04,43.0,43.01,21200.0,23.5954,23.6119,23.5899,23.5954,21200.0
2011-01-18 11:10:00,43.01,43.02,42.97,42.98,17400.0,23.5954,23.6009,23.5735,23.5789,17400.0
2011-01-18 11:20:00,43.0,43.0,42.97,42.99,18800.0,23.5899,23.5899,23.5735,23.5844,18800.0
2011-01-18 11:30:00,43.0,43.01,42.99,43.01,16000.0,23.5899,23.5954,23.5844,23.5954,16000.0
2011-01-18 11:40:00,43.01,43.01,42.99,43.01,33300.0,23.5954,23.5954,23.5844,23.5954,33300.0
2011-01-18 11:50:00,43.01,43.04,42.97,43.04,42300.0,23.5954,23.6119,23.5735,23.6119,42300.0
2011-01-18 12:00:00,43.04,43.04,42.99,43.01,32800.0,23.6119,23.6119,23.5844,23.5954,32800.0
2011-01-18 12:10:00,43.01,43.02,43.0,43.02,20900.0,23.5954,23.6009,23.5899,23.6009,20900.0
2011-01-18 12:20:00,43.02,43.03,42.99,42.99,42700.0,23.6009,23.6064,23.5844,23.5844,42700.0
2011-01-18 12:30:00,43.01,43.03,42.98,43.02,38100.0,23.5954,23.6064,23.5789,23.6009,38100.0
2011-01-18 12:40:00,43.01,43.01,42.97,42.99,46100.0,23.5954,23.5954,23.5735,23.5844,46100.0
2011-01-18 12:50:00,42.98,43.0,42.98,42.99,31200.0,23.5789,23.5899,23.5789,23.5844,31200.0
2011-01-18 13:00:00,43.0,43.04,42.99,43.03,13400.0,23.5899,23.6119,23.5844,23.6064,13400.0
2011-01-18 13:10:00,43.03,43.05,43.03,43.04,45800.0,23.6064,23.6174,23.6064,23.6119,45800.0
2011-01-18 13:20:00,43.05,43.05,43.01,43.03,44000.0,23.6174,23.6174,23.5954,23.6064,44000.0
2011-01-18 13:30:00,43.04,43.05,43.01,43.01,21400.0,23.6119,23.6174,23.5954,23.5954,21400.0
2011-01-18 13:40:00,43.02,43.02,42.99,42.99,19300.0,23.6009,23.6009,23.5844,23.5844,19300.0
2011-01-18 13:50:00,43.0,43.01,42.97,42.98,23000.0,23.5899,23.5954,23.5735,23.5789,23000.0
2011-01-18 14:00:00,42.98,43.01,42.97,43.01,14500.0,23.5789,23.5954,23.5735,23.5954,14500.0
2011-01-18 14:10:00,43.01,43.05,43.0,43.04,29500.0,23.5954,23.6174,23.5899,23.6119,29500.0
2011-01-18 14:20:00,43.05,43.05,43.04,43.05,36000.0,23.6174,23.6174,23.6119,23.6174,36000.0
2011-01-18 14:30:00,43.05,43.05,43.03,43.03,30000.0,23.6174,23.6174,23.6064,23.6064,30000.0
2011-01-18 14:40:00,43.04,43.04,42.96,42.97,54000.0,23.6119,23.6119,23.568,23.5735,54000.0
2011-01-18 14:50:00,42.97,43.0,42.95,42.99,46000.0,23.5735,23.5899,23.5625,23.5844,46000.0
2011-01-18 15:00:00,42.98,43.01,42.98,43.0,30200.0,23.5789,23.5954,23.5789,23.5899,30200.0
2011-01-18 15:10:00,42.99,43.0,42.99,43.0,24300.0,23.5844,23.5899,23.5844,23.5899,24300.0
2011-01-18 15:20:00,42.99,43.01,42.99,43.0,39200.0,23.5844,23.5954,23.5844,23.5899,39200.0
2011-01-18 15:30:00,42.99,43.0,42.99,42.99,28700.0,23.5844,23.5899,23.5844,23.5844,28700.0
2011-01-18 15:40:00,43.0,43.0,42.97,42.98,56200.0,23.5899,23.5899,23.5735,23.5789,56200.0
2011-01-18 15:50:00,42.97,43.0,42.97,43.0,109000.0,23.5735,23.5899,23.5735,23.5899,109000.0
2011-01-19 09:30:00,43.0,43.08,42.99,43.02,48400.0,23.5899,23.6338,23.5844,23.6009,48400.0
2011-01-19 09:40:00,43.01,43.05,42.98,43.01,69400.0,23.5954,23.6174,23.5789,23.5954,69400.0
2011-01-19 09:50:00,43.01,43.04,42.99,43.03,48700.0,23.5954,23.6119,23.5844,23.6064,48700.0
2011-01-19 10:00:00,43.03,43.04,42.99,43.04,49600.0,23.6064,23.6119,23.5844,23.6119,49600.0
2011-01-19 10:10:00,43.04,43.06,43.0,43.01,43900.0,23.6119,23.6228,23.5899,23.5954,43900.0
2011-01-19 10:20:00,43.01,43.09,43.0,43.09,86000.0,23.5954,23.6393,23.5899,23.6393,86000.0
2011-01-19 10:30:00,43.08,43.17,43.02,43.02,82200.0,23.6338,23.6832,23.6009,23.6009,82200.0
2011-01-19 10:40:00,43.03,43.12,43.01,43.11,94300.0,23.6064,23.6558,23.5954,23.6503,94300.0
2011-01-19 10:50:00,43.11,43.11,43.02,43.08,44000.0,23.6503,23.6503,23.6009,23.6338,44000.0
2011-01-19 11:00:00,43.08,43.12,43.02,43.08,72700.0,23.6338,23.6558,23.6009,23.6338,72700.0
2011-01-19 11:10:00,43.1,43.1,43.03,43.1,41300.0,23.6448,23.6448,23.6064,23.6448,41300.0
2011-01-19 11:20:00,43.1,43.12,43.1,43.1,19400.0,23.6448,23.6558,23.6448,23.6448,19400.0
2011-01-19 11:30:00,43.11,43.16,43.1,43.1,37000.0,23.6503,23.6777,23.6448,23.6448,37000.0
2011-01-19 11:40:00,43.11,43.11,43.04,43.05,17200.0,23.6503,23.6503,23.6119,23.6174,17200.0
2011-01-19 11:50:00,43.05,43.07,43.04,43.05,12900.0,23.6174,23.6283,23.6119,23.6174,12900.0
2011-01-19 12:00:00,43.06,43.11,43.05,43.07,30900.0,23.6228,23.6503,23.6174,23.6283,30900.0
2011-01-19 12:10:00,43.07,43.1,43.0,43.01,50400.0,23.6283,23.6448,23.5899,23.5954,50400.0
2011-01-19 12:20:00,43.01,43.01,43.0,43.0,49200.0,23.5954,23.5954,23.5899,23.5899,49200.0
2011-01-19 12:30:00,43.0,43.0,42.9,42.92,34000.0,23.5899,23.5899,23.5351,23.546,34000.0
2011-01-19 12:40:00,42.92,42.93,42.89,42.89,20300.0,23.546,23.5515,23.5296,23.5296,20300.0
2011-01-19 12:50:00,42.88,42.9,42.85,42.86,27700.0,23.5241,23.5351,23.5076,23.5131,27700.0
2011-01-19 13:00:00,42.86,42.93,42.82,42.93,38300.0,23.5131,23.5515,23.4912,23.5515,38300.0
2011-01-19 13:10:00,42.93,42.95,42.9,42.91,45100.0,23.5515,23.5625,23.5351,23.5405,45100.0
2011-01-19 13:20:00,42.92,42.96,42.91,42.95,22900.0,23.546,23.568,23.5405,23.5625,22900.0
2011-01-19 13:30:00,42.94,42.96,42.94,42.95,12500.0,23.557,23.568,23.557,23.5625,12500.0
2011-01-19 13:40:00,42.94,42.95,42.94,42.95,15300.0,23.557,23.5625,23.557,23.5625,15300.0
2011-01-19 13:50:00,42.94,42.95,42.91,42.94,24400.0,23.557,23.5625,23.5405,23.557,24400.0
2011-01-19 14:00:00,42.94,42.96,42.94,42.95,16200.0,23.557,23.568,23.557,23.5625,16200.0
2011-01-19 14:10:00,42.95,42.96,42.9,42.93,22100.0,23.5625,23.568,23.5351,23.5515,22100.0
2011-01-19 14:20:00,42.93,42.94,42.9,42.92,22300.0,23.5515,23.557,23.5351,23.546,22300.0
2011-01-19 14:30:00,42.91,42.95,42.91,42.94,15600.0,23.5405,23.5625,23.5405,23.557,15600.0
2011-01-19 14:40:00,42.94,42.94,42.9,42.94,38500.0,23.557,23.557,23.5351,23.557,38500.0
2011-01-19 14:50:00,42.93,42.94,42.88,42.93,48200.0,23.5515,23.557,23.5241,23.5515,48200.0
2011-01-19 15:00:00,42.94,42.99,42.93,42.93,26000.0,23.557,23.5844,23.5515,23.5515,26000.0
2011-01-19 15:10:00,42.93,42.95,42.89,42.92,32500.0,23.5515,23.5625,23.5296,23.546,32500.0
2011-01-19 15:20:00,42.92,42.96,42.9,42.92,39000.0,23.546,23.568,23.5351,23.546,39000.0
2011-01-19 15:30:00,42.92,42.97,42.86,42.97,82100.0,23.546,23.5735,23.5131,23.5735,82100.0
2011-01-19 15:40:00,42.97,43.01,42.96,43.01,84700.0,23.5735,23.5954,23.568,23.5954,84700.0
2011-01-19 15:50:00,43.01,43.01,42.93,42.98,141200.0,23.5954,23.5954,23.5515,23.5789,141200.0
2011-01-20 09:30:00,42.95,43.36,42.95,43.31,102100.0,23.5625,23.7874,23.5625,23.76,102100.0
2011-01-20 09:40:00,43.31,43.33,43.27,43.28,33000.0,23.76,23.771,23.738,23.7435,33000.0
2011-01-20 09:50:00,43.27,43.28,43.17,43.2,28000.0,23.738,23.7435,23.6832,23.6996,28000.0
2011-01-20 10:00:00,43.17,43.21,43.09,43.09,32100.0,23.6832,23.7051,23.6393,23.6393,32100.0
2011-01-20 10:10:00,43.09,43.1,42.91,42.97,38700.0,23.6393,23.6448,23.5405,23.5735,38700.0
2011-01-20 10:20:00,42.97,43.15,42.95,43.15,52300.0,23.5735,23.6722,23.5625,23.6722,52300.0
2011-01-20 10:30:00,43.15,43.21,43.11,43.15,40100.0,23.6722,23.7051,23.6503,23.6722,40100.0
2011-01-20 10:40:00,43.16,43.26,43.14,43.26,31100.0,23.6777,23.7326,23.6667,23.7326,31100.0
2011-01-20 10:50:00,43.25,43.28,43.2,43.22,41900.0,23.7271,23.7435,23.6996,23.7106,41900.0
2011-01-20 11:00:00,43.22,43.29,43.22,43.23,28500.0,23.7106,23.749,23.7106,23.7161,28500.0
2011-01-20 11:10:00,43.24,43.28,43.2,43.23,27600.0,23.7216,23.7435,23.6996,23.7161,27600.0
2011-01-20 11:20:00,43.24,43.26,43.2,43.22,21800.0,23.7216,23.7326,23.6996,23.7106,21800.0
2011-01-20 11:30:00,43.22,43.27,43.18,43.27,19700.0,23.7106,23.738,23.6887,23.738,19700.0
2011-01-20 11:40:00,43.26,43.31,43.24,43.3,107500.0,23.7326,23.76,23.7216,23.7545,107500.0
2011-01-20 11:50:00,43.31,43.33,43.3,43.32,14700.0,23.76,23.771,23.7545,23.7655,14700.0
2011-01-20 12:00:00,43.33,43.36,43.32,43.34,19900.0,23.771,23.7874,23.7655,23.7764,19900.0
2011-01-20 12:10:00,43.34,43.36,43.32,43.33,15600.0,23.7764,23.7874,23.7655,23.771,15600.0
2011-01-20 12:20:00,43.33,43.39,43.33,43.38,110900.0,23.771,23.8039,23.771,23.7984,110900.0
2011-01-20 12:30:00,43.38,43.45,43.37,43.43,22300.0,23.7984,23.8368,23.7929,23.8258,22300.0
2011-01-20 12:40:00,43.44,43.46,43.41,43.46,32500.0,23.8313,23.8423,23.8148,23.8423,32500.0
2011-01-20 12:50:00,43.46,43.49,43.45,43.47,21200.0,23.8423,23.8587,23.8368,23.8478,21200.0
2011-01-20 13:00:00,43.47,43.47,43.38,43.4,17000.0,23.8478,23.8478,23.7984,23.8094,17000.0
2011-01-20 13:10:00,43.41,43.43,43.4,43.42,26600.0,23.8148,23.8258,23.8094,23.8203,26600.0
2011-01-20 13:20:00,43.41,43.44,43.41,43.44,17600.0,23.8148,23.8313,23.8148,23.8313,17600.0
2011-01-20 13:30:00,43.43,43.48,43.43,43.48,15800.0,23.8258,23.8533,23.8258,23.8533,15800.0
2011-01-20 13:40:00,43.47,43.48,43.47,43.47,17700.0,23.8478,23.8533,23.8478,23.8478,17700.0
2011-01-20 13:50:00,43.47,43.47,43.44,43.44,53400.0,23.8478,23.8478,23.8313,23.8313,53400.0
2011-01-20 14:00:00,43.45,43.47,43.43,43.45,74900.0,23.8368,23.8478,23.8258,23.8368,74900.0
2011-01-20 14:10:00,43.45,43.48,43.43,43.47,65900.0,23.8368,23.8533,23.8258,23.8478,65900.0
2011-01-20 14:20:00,43.46,43.48,43.45,43.47,82400.0,23.8423,23.8533,23.8368,23.8478,82400.0
2011-01-20 14:30:00,43.47,43.49,43.47,43.49,36600.0,23.8478,23.8587,23.8478,23.8587,36600.0
2011-01-20 14:40:00,43.49,43.5,43.47,43.48,30200.0,23.8587,23.8642,23.8478,23.8533,30200.0
2011-01-20 14:50:00,43.47,43.48,43.44,43.45,61900.0,23.8478,23.8533,23.8313,23.8368,61900.0
2011-01-20 15:00:00,43.46,43.47,43.44,43.45,42900.0,23.8423,23.8478,23.8313,23.8368,42900.0
2011-01-20 15:10:00,43.44,43.45,43.41,43.41,57600.0,23.8313,23.8368,23.8148,23.8148,57600.0
2011-01-20 15:20:00,43.41,43.42,43.4,43.4,24300.0,23.8148,23.8203,23.8094,23.8094,24300.0
2011-01-20 15:30:00,43.4,43.41,43.38,43.4,97600.0,23.8094,23.8148,23.7984,23.8094,97600.0
2011-01-20 15:40:00,43.39,43.42,43.3,43.31,86700.0,23.8039,23.8203,23.7545,23.76,86700.0
2011-01-20 15:50:00,43.31,43.37,43.3,43.36,119800.0,23.76,23.7929,23.7545,23.7874,119800.0
2011-01-21 09:30:00,43.39,43.47,43.3,43.36,358200.0,23.8039,23.8478,23.7545,23.7874,358200.0
2011-01-21 09:40:00,43.35,43.35,43.25,43.26,39100.0,23.7819,23.7819,23.7271,23.7326,39100.0
2011-01-21 09:50:00,43.25,43.3,43.2,43.26,51500.0,23.7271,23.7545,23.6996,23.7326,51500.0
2011-01-21 10:00:00,43.26,43.26,43.19,43.19,32700.0,23.7326,23.7326,23.6942,23.6942,32700.0
2011-01-21 10:10:00,43.19,43.23,43.17,43.18,20400.0,23.6942,23.7161,23.6832,23.6887,20400.0
2011-01-21 10:20:00,43.19,43.2,43.14,43.15,17000.0,23.6942,23.6996,23.6667,23.6722,17000.0
2011-01-21 10:30:00,43.14,43.23,43.12,43.2,31500.0,23.6667,23.7161,23.6558,23.6996,31500.0
2011-01-21 10:40:00,43.2,43.25,43.18,43.22,34700.0,23.6996,23.7271,23.6887,23.7106,34700.0
2011-01-21 10:50:00,43.21,43.28,43.18,43.27,37500.0,23.7051,23.7435,23.6887,23.738,37500.0
2011-01-21 11:00:00,43.26,43.27,43.16,43.2,25000.0,23.7326,23.738,23.6777,23.6996,25000.0
2011-01-21 11:10:00,43.19,43.22,43.17,43.21,15500.0,23.6942,23.7106,23.6832,23.7051,15500.0
2011-01-21 11:20:00,43.2,43.28,43.2,43.28,23300.0,23.6996,23.7435,23.6996,23.7435,23300.0
2011-01-21 11:30:00,43.28,43.29,43.23,43.23,35100.0,23.7435,23.749,23.7161,23.7161,35100.0
2011-01-21 11:40:00,43.23,43.24,43.18,43.19,19300.0,23.7161,23.7216,23.6887,23.6942,19300.0
2011-01-21 11:50:00,43.2,43.25,43.19,43.24,7400.0,23.6996,23.7271,23.6942,23.7216,7400.0
2011-01-21 12:00:00,43.25,43.25,43.21,43.24,7200.0,23.7271,23.7271,23.7051,23.7216,7200.0
2011-01-21 12:10:00,43.24,43.3,43.19,43.3,51100.0,23.7216,23.7545,23.6942,23.7545,51100.0
2011-01-21 12:20:00,43.3,43.32,43.22,43.24,52200.0,23.7545,23.7655,23.7106,23.7216,52200.0
2011-01-21 12:30:00,43.25,43.27,43.23,43.26,14200.0,23.7271,23.738,23.7161,23.7326,14200.0
2011-01-21 12:40:00,43.26,43.26,43.2,43.25,19600.0,23.7326,23.7326,23.6996,23.7271,19600.0
2011-01-21 12:50:00,43.26,43.3,43.25,43.29,15200.0,23.7326,23.7545,23.7271,23.749,15200.0
2011-01-21 13:00:00,43.29,43.3,43.25,43.25,9200.0,23.749,23.7545,23.7271,23.7271,9200.0
2011-01-21 13:10:00,43.25,43.31,43.25,43.3,14500.0,23.7271,23.76,23.7271,23.7545,14500.0
2011-01-21 13:20:00,43.31,43.31,43.24,43.25,11900.0,23.76,23.76,23.7216,23.7271,11900.0
2011-01-21 13:30:00,43.25,43.3,43.24,43.3,21600.0,23.7271,23.7545,23.7216,23.7545,21600.0
2011-01-21 13:40:00,43.31,43.31,43.27,43.28,9200.0,23.76,23.76,23.738,23.7435,9200.0
2011-01-21 13:50:00,43.28,43.3,43.27,43.29,11400.0,23.7435,23.7545,23.738,23.749,11400.0
2011-01-21 14:00:00,43.3,43.32,43.29,43.32,37000.0,23.7545,23.7655,23.749,23.7655,37000.0
2011-01-21 14:10:00,43.32,43.33,43.3,43.3,32300.0,23.7655,23.771,23.7545,23.7545,32300.0
2011-01-21 14:20:00,43.3,43.31,43.29,43.31,10500.0,23.7545,23.76,23.749,23.76,10500.0
2011-01-21 14:30:00,43.3,43.32,43.29,43.29,36100.0,23.7545,23.7655,23.749,23.749,36100.0
2011-01-21 14:40:00,43.29,43.33,43.27,43.33,39300.0,23.749,23.771,23.738,23.771,39300.0
2011-01-21 14:50:00,43.33,43.37,43.33,43.35,26100.0,23.771,23.7929,23.771,23.7819,26100.0
2011-01-21 15:00:00,43.36,43.37,43.35,43.35,26900.0,23.7874,23.7929,23.7819,23.7819,26900.0
2011-01-21 15:10:00,43.35,43.38,43.35,43.37,32600.0,23.7819,23.7984,23.7819,23.7929,32600.0
2011-01-21 15:20:00,43.37,43.38,43.32,43.33,40800.0,23.7929,23.7984,23.7655,23.771,40800.0
2011-01-21 15:30:00,43.32,43.36,43.32,43.36,47400.0,23.7655,23.7874,23.7655,23.7874,47400.0
2011-01-21 15:40:00,43.35,43.36,43.32,43.35,53300.0,23.7819,23.7874,23.7655,23.7819,53300.0
2011-01-21 15:50:00,43.35,43.37,43.3,43.32,117100.0,23.7819,23.7929,23.7545,23.7655,117100.0
2011-01-24 09:30:00,43.28,43.4,43.28,43.38,40700.0,23.7435,23.8094,23.7435,23.7984,40700.0
2011-01-24 09:40:00,43.38,43.54,43.36,43.51,43600.0,23.7984,23.8862,23.7874,23.8697,43600.0
2011-01-24 09:50:00,43.51,43.53,43.43,43.44,34200.0,23.8697,23.8807,23.8258,23.8313,34200.0
2011-01-24 10:00:00,43.43,43.52,43.43,43.5,13800.0,23.8258,23.8752,23.8258,23.8642,13800.0
2011-01-24 10:10:00,43.5,43.6,43.49,43.53,23300.0,23.8642,23.9191,23.8587,23.8807,23300.0
2011-01-24 10:20:00,43.54,43.63,43.53,43.62,20200.0,23.8862,23.9355,23.8807,23.9301,20200.0
2011-01-24 10:30:00,43.61,43.63,43.57,43.6,31900.0,23.9246,23.9355,23.9026,23.9191,31900.0
2011-01-24 10:40:00,43.59,43.64,43.58,43.61,35100.0,23.9136,23.941,23.9081,23.9246,35100.0
2011-01-24 10:50:00,43.6,43.7,43.6,43.69,27600.0,23.9191,23.9739,23.9191,23.9685,27600.0
2011-01-24 11:00:00,43.69,43.73,43.67,43.71,23000.0,23.9685,23.9904,23.9575,23.9794,23000.0
2011-01-24 11:10:00,43.7,43.71,43.66,43.69,24400.0,23.9739,23.9794,23.952,23.9685,24400.0
2011-01-24 11:20:00,43.69,43.69,43.66,43.66,46700.0,23.9685,23.9685,23.952,23.952,46700.0
2011-01-24 11:30:00,43.67,43.69,43.65,43.65,25700.0,23.9575,23.9685,23.9465,23.9465,25700.0
2011-01-24 11:40:00,43.65,43.7,43.65,43.7,12900.0,23.9465,23.9739,23.9465,23.9739,12900.0
2011-01-24 11:50:00,43.69,43.71,43.64,43.69,37900.0,23.9685,23.9794,23.941,23.9685,37900.0
2011-01-24 12:00:00,43.69,43.73,43.67,43.72,18300.0,23.9685,23.9904,23.9575,23.9849,18300.0
2011-01-24 12:10:00,43.72,43.74,43.7,43.72,9900.0,23.9849,23.9959,23.9739,23.9849,9900.0
2011-01-24 12:20:00,43.72,43.75,43.7,43.74,12600.0,23.9849,24.0014,23.9739,23.9959,12600.0
2011-01-24 12:30:00,43.74,43.75,43.74,43.74,8200.0,23.9959,24.0014,23.9959,23.9959,8200.0
2011-01-24 12:40:00,43.75,43.75,43.72,43.75,12300.0,24.0014,24.0014,23.9849,24.0014,12300.0
2011-01-24 12:50:00,43.74,43.76,43.72,43.72,9900.0,23.9959,24.0069,23.9849,23.9849,9900.0
2011-01-24 13:00:00,43.72,43.75,43.7,43.74,17500.0,23.9849,24.0014,23.9739,23.9959,17500.0
2011-01-24 13:10:00,43.74,43.77,43.74,43.74,9400.0,23.9959,24.0123,23.9959,23.9959,9400.0
2011-01-24 13:20:00,43.75,43.75,43.69,43.7,61000.0,24.0014,24.0014,23.9685,23.9739,61000.0
2011-01-24 13:30:00,43.69,43.7,43.66,43.66,21900.0,23.9685,23.9739,23.952,23.952,21900.0
2011-01-24 13:40:00,43.66,43.69,43.66,43.69,9300.0,23.952,23.9685,23.952,23.9685,9300.0
2011-01-24 13:50:00,43.68,43.7,43.65,43.69,20800.0,23.963,23.9739,23.9465,23.9685,20800.0
2011-01-24 14:00:00,43.69,43.72,43.69,43.71,17300.0,23.9685,23.9849,23.9685,23.9794,17300.0
2011-01-24 14:10:00,43.72,43.76,43.71,43.75,26000.0,23.9849,24.0069,23.9794,24.0014,26000.0
2011-01-24 14:20:00,43.75,43.76,43.75,43.75,17100.0,24.0014,24.0069,24.0014,24.0014,17100.0
2011-01-24 14:30:00,43.76,43.76,43.68,43.69,19700.0,24.0069,24.0069,23.963,23.9685,19700.0
2011-01-24 14:40:00,43.69,43.73,43.69,43.73,16300.0,23.9685,23.9904,23.9685,23.9904,16300.0
2011-01-24 14:50:00,43.73,43.73,43.65,43.67,32200.0,23.9904,23.9904,23.9465,23.9575,32200.0
2011-01-24 15:00:00,43.66,43.67,43.65,43.66,23100.0,23.952,23.9575,23.9465,23.952,23100.0
2011-01-24 15:10:00,43.66,43.66,43.59,43.59,34300.0,23.952,23.952,23.9136,23.9136,34300.0
2011-01-24 15:20:00,43.59,43.6,43.54,43.56,21600.0,23.9136,23.9191,23.8862,23.8971,21600.0
2011-01-24 15:30:00,43.56,43.56,43.49,43.5,143600.0,23.8971,23.8971,23.8587,23.8642,143600.0
2011-01-24 15:40:00,43.5,43.54,43.48,43.53,86900.0,23.8642,23.8862,23.8533,23.8807,86900.0
2011-01-24 15:50:00,43.52,43.59,43.52,43.59,88200.0,23.8752,23.9136,23.8752,23.9136,88200.0
2011-01-25 09:30:00,43.58,43.71,43.5,43.67,47100.0,23.9081,23.9794,23.8642,23.9575,47100.0
2011-01-25 09:40:00,43.67,43.72,43.66,43.71,37500.0,23.9575,23.9849,23.952,23.9794,37500.0
2011-01-25 09:50:00,43.71,43.81,43.71,43.81,16900.0,23.9794,24.0343,23.9794,24.0343,16900.0
2011-01-25 10:00:00,43.79,43.85,43.66,43.67,37000.0,24.0233,24.0562,23.952,23.9575,37000.0
2011-01-25 10:10:00,43.67,43.67,43.46,43.48,43400.0,23.9575,23.9575,23.8423,23.8533,43400.0
2011-01-25 10:20:00,43.47,43.56,43.45,43.55,27400.0,23.8478,23.8971,23.8368,23.8917,27400.0
2011-01-25 10:30:00,43.56,43.64,43.54,43.59,40700.0,23.8971,23.941,23.8862,23.9136,40700.0
2011-01-25 10:40:00,43.59,43.64,43.59,43.6,30900.0,23.9136,23.941,23.9136,23.9191,30900.0
2011-01-25 10:50:00,43.61,43.67,43.6,43.66,32300.0,23.9246,23.9575,23.9191,23.952,32300.0
2011-01-25 11:00:00,43.65,43.65,43.6,43.6,18000.0,23.9465,23.9465,23.9191,23.9191,18000.0
2011-01-25 11:10:00,43.61,43.61,43.49,43.51,72200.0,23.9246,23.9246,23.8587,23.8697,72200.0
2011-01-25 11:20:00,43.51,43.53,43.47,43.52,29400.0,23.8697,23.8807,23.8478,23.8752,29400.0
2011-01-25 11:30:00,43.51,43.55,43.47,43.55,39700.0,23.8697,23.8917,23.8478,23.8917,39700.0
2011-01-25 11:40:00,43.54,43.59,43.54,43.58,12100.0,23.8862,23.9136,23.8862,23.9081,12100.0
2011-01-25 11:50:00,43.58,43.63,43.57,43.62,23900.0,23.9081,23.9355,23.9026,23.9301,23900.0
2011-01-25 12:00:00,43.63,43.64,43.58,43.62,20600.0,23.9355,23.941,23.9081,23.9301,20600.0
2011-01-25 12:10:00,43.62,43.65,43.59,43.62,32000.0,23.9301,23.9465,23.9136,23.9301,32000.0
2011-01-25 12:20:00,43.62,43.71,43.62,43.69,30400.0,23.9301,23.9794,23.9301,23.9685,30400.0
2011-01-25 12:30:00,43.69,43.71,43.68,43.69,9800.0,23.9685,23.9794,23.963,23.9685,9800.0
2011-01-25 12:40:00,43.69,43.71,43.68,43.68,23300.0,23.9685,23.9794,23.963,23.963,23300.0
2011-01-25 12:50:00,43.68,43.71,43.68,43.71,15400.0,23.963,23.9794,23.963,23.9794,15400.0
2011-01-25 13:00:00,43.71,43.71,43.7,43.71,10600.0,23.9794,23.9794,23.9739,23.9794,10600.0
2011-01-25 13:10:00,43.71,43.8,43.71,43.78,32300.0,23.9794,24.0288,23.9794,24.0178,32300.0
2011-01-25 13:20:00,43.77,43.81,43.73,43.81,53300.0,24.0123,24.0343,23.9904,24.0343,53300.0
2011-01-25 13:30:00,43.81,43.81,43.71,43.73,57300.0,24.0343,24.0343,23.9794,23.9904,57300.0
2011-01-25 13:40:00,43.73,43.75,43.72,43.72,14800.0,23.9904,24.0014,23.9849,23.9849,14800.0
2011-01-25 13:50:00,43.72,43.76,43.72,43.75,11200.0,23.9849,24.0069,23.9849,24.0014,11200.0
2011-01-25 14:00:00,43.75,43.77,43.66,43.67,21300.0,24.0014,24.0123,23.952,23.9575,21300.0
2011-01-25 14:10:00,43.66,43.69,43.62,43.63,40400.0,23.952,23.9685,23.9301,23.9355,40400.0
2011-01-25 14:20:00,43.63,43.65,43.61,43.65,31700.0,23.9355,23.9465,23.9246,23.9465,31700.0
2011-01-25 14:30:00,43.65,43.65,43.6,43.64,69300.0,23.9465,23.9465,23.9191,23.941,69300.0
2011-01-25 14:40:00,43.64,43.68,43.61,43.61,37800.0,23.941,23.963,23.9246,23.9246,37800.0
2011-01-25 14:50:00,43.6,43.6,43.53,43.53,31900.0,23.9191,23.9191,23.8807,23.8807,31900.0
2011-01-25 15:00:00,43.54,43.61,43.53,43.59,33700.0,23.8862,23.9246,23.8807,23.9136,33700.0
2011-01-25 15:10:00,43.59,43.64,43.57,43.62,39000.0,23.9136,23.941,23.9026,23.9301,39000.0
2011-01-25 15:20:00,43.62,43.68,43.62,43.65,38100.0,23.9301,23.963,23.9301,23.9465,38100.0
2011-01-25 15:30:00,43.65,43.65,43.58,43.59,58700.0,23.9465,23.9465,23.9081,23.9136,58700.0
2011-01-25 15:40:00,43.59,43.61,43.57,43.58,152300.0,23.9136,23.9246,23.9026,23.9081,152300.0
2011-01-25 15:50:00,43.58,43.59,43.54,43.58,270600.0,23.9081,23.9136,23.8862,23.9081,270600.0
2011-01-26 09:30:00,43.64,43.65,43.5,43.52,55300.0,23.941,23.9465,23.8642,23.8752,55300.0
2011-01-26 09:40:00,43.54,43.6,43.5,43.57,47900.0,23.8862,23.9191,23.8642,23.9026,47900.0
2011-01-26 09:50:00,43.58,43.64,43.54,43.54,21400.0,23.9081,23.941,23.8862,23.8862,21400.0
2011-01-26 10:00:00,43.54,43.59,43.51,43.54,53500.0,23.8862,23.9136,23.8697,23.8862,53500.0
2011-01-26 10:10:00,43.53,43.6,43.51,43.53,35500.0,23.8807,23.9191,23.8697,23.8807,35500.0
2011-01-26 10:20:00,43.53,43.59,43.51,43.57,30400.0,23.8807,23.9136,23.8697,23.9026,30400.0
2011-01-26 10:30:00,43.58,43.58,43.51,43.52,17100.0,23.9081,23.9081,23.8697,23.8752,17100.0
2011-01-26 10:40:00,43.51,43.57,43.51,43.54,33600.0,23.8697,23.9026,23.8697,23.8862,33600.0
2011-01-26 10:50:00,43.55,43.56,43.5,43.51,37400.0,23.8917,23.8971,23.8642,23.8697,37400.0
2011-01-26 11:00:00,43.51,43.57,43.5,43.57,34600.0,23.8697,23.9026,23.8642,23.9026,34600.0
2011-01-26 11:10:00,43.56,43.56,43.5,43.5,37600.0,23.8971,23.8971,23.8642,23.8642,37600.0
2011-01-26 11:20:00,43.5,43.51,43.46,43.48,17700.0,23.8642,23.8697,23.8423,23.8533,17700.0
2011-01-26 11:30:00,43.48,43.49,43.34,43.34,25700.0,23.8533,23.8587,23.7764,23.7764,25700.0
2011-01-26 11:40:00,43.35,43.4,43.34,43.39,41300.0,23.7819,23.8094,23.7764,23.8039,41300.0
2011-01-26 11:50:00,43.39,43.4,43.34,43.35,18000.0,23.8039,23.8094,23.7764,23.7819,18000.0
2011-01-26 12:00:00,43.35,43.38,43.33,43.38,17300.0,23.7819,23.7984,23.771,23.7984,17300.0
2011-01-26 12:10:00,43.38,43.45,43.38,43.44,34200.0,23.7984,23.8368,23.7984,23.8313,34200.0
2011-01-26 12:20:00,43.45,43.5,43.45,43.47,19300.0,23.8368,23.8642,23.8368,23.8478,19300.0
2011-01-26 12:30:00,43.48,43.5,43.46,43.48,11100.0,23.8533,23.8642,23.8423,23.8533,11100.0
2011-01-26 12:40:00,43.47,43.49,43.46,43.46,13100.0,23.8478,23.8587,23.8423,23.8423,13100.0
2011-01-26 12:50:00,43.46,43.56,43.46,43.56,21900.0,23.8423,23.8971,23.8423,23.8971,21900.0
2011-01-26 13:00:00,43.55,43.59,43.52,43.53,22800.0,23.8917,23.9136,23.8752,23.8807,22800.0
2011-01-26 13:10:00,43.52,43.53,43.51,43.53,8700.0,23.8752,23.8807,23.8697,23.8807,8700.0
2011-01-26 13:20:00,43.53,43.53,43.51,43.51,12700.0,23.8807,23.8807,23.8697,23.8697,12700.0
2011-01-26 13:30:00,43.51,43.51,43.49,43.49,10500.0,23.8697,23.8697,23.8587,23.8587,10500.0
2011-01-26 13:40:00,43.48,43.53,43.48,43.52,8000.0,23.8533,23.8807,23.8533,23.8752,8000.0
2011-01-26 13:50:00,43.53,43.54,43.47,43.47,14500.0,23.8807,23.8862,23.8478,23.8478,14500.0
2011-01-26 14:00:00,43.47,43.5,43.47,43.5,12700.0,23.8478,23.8642,23.8478,23.8642,12700.0
2011-01-26 14:10:00,43.5,43.57,43.49,43.53,29100.0,23.8642,23.9026,23.8587,23.8807,29100.0
2011-01-26 14:20:00,43.53,43.57,43.46,43.5,47900.0,23.8807,23.9026,23.8423,23.8642,47900.0
2011-01-26 14:30:00,43.49,43.55,43.49,43.55,20900.0,23.8587,23.8917,23.8587,23.8917,20900.0
2011-01-26 14:40:00,43.54,43.61,43.53,43.59,47300.0,23.8862,23.9246,23.8807,23.9136,47300.0
2011-01-26 14:50:00,43.59,43.59,43.53,43.57,42600.0,23.9136,23.9136,23.8807,23.9026,42600.0
2011-01-26 15:00:00,43.57,43.62,43.56,43.62,37200.0,23.9026,23.9301,23.8971,23.9301,37200.0
2011-01-26 15:10:00,43.62,43.64,43.55,43.55,33800.0,23.9301,23.941,23.8917,23.8917,33800.0
2011-01-26 15:20:00,43.55,43.59,43.53,43.53,38500.0,23.8917,23.9136,23.8807,23.8807,38500.0
2011-01-26 15:30:00,43.53,43.56,43.51,43.55,29600.0,23.8807,23.8971,23.8697,23.8917,29600.0
2011-01-26 15:40:00,43.55,43.59,43.54,43.58,58100.0,23.8917,23.9136,23.8862,23.9081,58100.0
2011-01-26 15:50:00,43.58,43.62,43.56,43.57,137800.0,23.9081,23.9301,23.8971,23.9026,137800.0
2011-01-27 09:30:00,43.47,43.64,43.47,43.54,25200.0,23.8478,23.941,23.8478,23.8862,25200.0
2011-01-27 09:40:00,43.54,43.59,43.52,43.53,25100.0,23.8862,23.9136,23.8752,23.8807,25100.0
2011-01-27 09:50:00,43.53,43.59,43.52,43.59,14400.0,23.8807,23.9136,23.8752,23.9136,14400.0
2011-01-27 10:00:00,43.57,43.68,43.56,43.67,23100.0,23.9026,23.963,23.8971,23.9575,23100.0
2011-01-27 10:10:00,43.67,43.67,43.63,43.66,16700.0,23.9575,23.9575,23.9355,23.952,16700.0
2011-01-27 10:20:00,43.67,43.67,43.6,43.66,21200.0,23.9575,23.9575,23.9191,23.952,21200.0
2011-01-27 10:30:00,43.66,43.68,43.6,43.62,43800.0,23.952,23.963,23.9191,23.9301,43800.0
2011-01-27 10:40:00,43.62,43.68,43.62,43.67,44300.0,23.9301,23.963,23.9301,23.9575,44300.0
2011-01-27 10:50:00,43.67,43.68,43.62,43.66,43300.0,23.9575,23.963,23.9301,23.952,43300.0
2011-01-27 11:00:00,43.67,43.71,43.65,43.71,46200.0,23.9575,23.9794,23.9465,23.9794,46200.0
2011-01-27 11:10:00,43.7,43.77,43.7,43.77,26500.0,23.9739,24.0123,23.9739,24.0123,26500.0
2011-01-27 11:20:00,43.76,43.77,43.69,43.7,63900.0,24.0069,24.0123,23.9685,23.9739,63900.0
2011-01-27 11:30:00,43.7,43.77,43.7,43.76,48500.0,23.9739,24.0123,23.9739,24.0069,48500.0
2011-01-27 11:40:00,43.76,43.76,43.73,43.73,16700.0,24.0069,24.0069,23.9904,23.9904,16700.0
2011-01-27 11:50:00,43.74,43.76,43.7,43.76,55200.0,23.9959,24.0069,23.9739,24.0069,55200.0
2011-01-27 12:00:00,43.75,43.77,43.69,43.72,61300.0,24.0014,24.0123,23.9685,23.9849,61300.0
2011-01-27 12:10:00,43.73,43.77,43.7,43.77,20700.0,23.9904,24.0123,23.9739,24.0123,20700.0
2011-01-27 12:20:00,43.77,43.77,43.76,43.77,14800.0,24.0123,24.0123,24.0069,24.0123,14800.0
2011-01-27 12:30:00,43.77,43.77,43.73,43.76,25800.0,24.0123,24.0123,23.9904,24.0069,25800.0
2011-01-27 12:40:00,43.76,43.78,43.75,43.75,20200.0,24.0069,24.0178,24.0014,24.0014,20200.0
2011-01-27 12:50:00,43.76,43.76,43.73,43.74,16500.0,24.0069,24.0069,23.9904,23.9959,16500.0
2011-01-27 13:00:00,43.73,43.74,43.66,43.66,26300.0,23.9904,23.9959,23.952,23.952,26300.0
2011-01-27 13:10:00,43.67,43.76,43.66,43.75,32800.0,23.9575,24.0069,23.952,24.0014,32800.0
2011-01-27 13:20:00,43.75,43.82,43.71,43.82,34600.0,24.0014,24.0398,23.9794,24.0398,34600.0
2011-01-27 13:30:00,43.82,43.85,43.8,43.83,36900.0,24.0398,24.0562,24.0288,24.0453,36900.0
2011-01-27 13:40:00,43.83,43.88,43.82,43.86,44100.0,24.0453,24.0727,24.0398,24.0617,44100.0
2011-01-27 13:50:00,43.85,43.88,43.84,43.86,36900.0,24.0562,24.0727,24.0507,24.0617,36900.0
2011-01-27 14:00:00,43.86,43.92,43.85,43.91,34700.0,24.0617,24.0946,24.0562,24.0892,34700.0
2011-01-27 14:10:00,43.91,43.94,43.89,43.89,43600.0,24.0892,24.1056,24.0782,24.0782,43600.0
2011-01-27 14:20:00,43.9,43.91,43.86,43.86,47100.0,24.0837,24.0892,24.0617,24.0617,47100.0
2011-01-27 14:30:00,43.86,43.86,43.79,43.85,52000.0,24.0617,24.0617,24.0233,24.0562,52000.0
2011-01-27 14:40:00,43.85,43.97,43.84,43.97,44500.0,24.0562,24.1221,24.0507,24.1221,44500.0
2011-01-27 14:50:00,43.96,44.0,43.93,43.99,66400.0,24.1166,24.1385,24.1001,24.133,66400.0
2011-01-27 15:00:00,43.99,43.99,43.94,43.98,66000.0,24.133,24.133,24.1056,24.1276,66000.0
2011-01-27 15:10:00,43.97,43.99,43.96,43.96,50800.0,24.1221,24.133,24.1166,24.1166,50800.0
2011-01-27 15:20:00,43.96,43.97,43.92,43.97,62300.0,24.1166,24.1221,24.0946,24.1221,62300.0
2011-01-27 15:30:00,43.97,43.97,43.9,43.9,80600.0,24.1221,24.1221,24.0837,24.0837,80600.0
2011-01-27 15:40:00,43.9,43.94,43.86,43.86,164400.0,24.0837,24.1056,24.0617,24.0617,164400.0
2011-01-27 15:50:00,43.87,43.91,43.74,43.79,271000.0,24.0672,24.0892,23.9959,24.0233,271000.0
2011-01-28 09:30:00,43.62,43.69,43.49,43.67,107200.0,23.9301,23.9685,23.8587,23.9575,107200.0
2011-01-28 09:40:00,43.67,43.88,43.62,43.84,79200.0,23.9575,24.0727,23.9301,24.0507,79200.0
2011-01-28 09:50:00,43.84,43.86,43.56,43.58,62500.0,24.0507,24.0617,23.8971,23.9081,62500.0
2011-01-28 10:00:00,43.57,43.57,43.39,43.49,117700.0,23.9026,23.9026,23.8039,23.8587,117700.0
2011-01-28 10:10:00,43.5,43.57,43.45,43.52,31200.0,23.8642,23.9026,23.8368,23.8752,31200.0
2011-01-28 10:20:00,43.52,43.65,43.51,43.57,60400.0,23.8752,23.9465,23.8697,23.9026,60400.0
2011-01-28 10:30:00,43.57,43.57,43.49,43.5,93900.0,23.9026,23.9026,23.8587,23.8642,93900.0
2011-01-28 10:40:00,43.5,43.54,43.45,43.49,104000.0,23.8642,23.8862,23.8368,23.8587,104000.0
2011-01-28 10:50:00,43.48,43.59,43.46,43.48,72400.0,23.8533,23.9136,23.8423,23.8533,72400.0
2011-01-28 11:00:00,43.48,43.55,43.45,43.55,59600.0,23.8533,23.8917,23.8368,23.8917,59600.0
2011-01-28 11:10:00,43.56,43.57,43.46,43.5,41600.0,23.8971,23.9026,23.8423,23.8642,41600.0
2011-01-28 11:20:00,43.5,43.56,43.5,43.51,55200.0,23.8642,23.8971,23.8642,23.8697,55200.0
2011-01-28 11:30:00,43.51,43.52,43.46,43.51,35200.0,23.8697,23.8752,23.8423,23.8697,35200.0
2011-01-28 11:40:00,43.52,43.59,43.51,43.57,46900.0,23.8752,23.9136,23.8697,23.9026,46900.0
2011-01-28 11:50:00,43.57,43.6,43.54,43.57,80400.0,23.9026,23.9191,23.8862,23.9026,80400.0
2011-01-28 12:00:00,43.57,43.61,43.54,43.61,110400.0,23.9026,23.9246,23.8862,23.9246,110400.0
2011-01-28 12:10:00,43.59,43.62,43.55,43.58,44800.0,23.9136,23.9301,23.8917,23.9081,44800.0
2011-01-28 12:20:00,43.58,43.59,43.51,43.51,66800.0,23.9081,23.9136,23.8697,23.8697,66800.0
2011-01-28 12:30:00,43.51,43.55,43.45,43.47,67100.0,23.8697,23.8917,23.8368,23.8478,67100.0
2011-01-28 12:40:00,43.47,43.49,43.39,43.44,48500.0,23.8478,23.8587,23.8039,23.8313,48500.0
2011-01-28 12:50:00,43.44,43.45,43.39,43.43,36100.0,23.8313,23.8368,23.8039,23.8258,36100.0
2011-01-28 13:00:00,43.44,43.47,43.32,43.36,53800.0,23.8313,23.8478,23.7655,23.7874,53800.0
2011-01-28 13:10:00,43.36,43.4,43.3,43.36,38700.0,23.7874,23.8094,23.7545,23.7874,38700.0
2011-01-28 13:20:00,43.36,43.37,43.21,43.28,100300.0,23.7874,23.7929,23.7051,23.7435,100300.0
2011-01-28 13:30:00,43.26,43.34,43.22,43.28,52900.0,23.7326,23.7764,23.7106,23.7435,52900.0
2011-01-28 13:40:00,43.26,43.34,43.21,43.3,57400.0,23.7326,23.7764,23.7051,23.7545,57400.0
2011-01-28 13:50:00,43.29,43.46,43.29,43.43,43400.0,23.749,23.8423,23.749,23.8258,43400.0
2011-01-28 14:00:00,43.43,43.44,43.35,43.35,40900.0,23.8258,23.8313,23.7819,23.7819,40900.0
2011-01-28 14:10:00,43.35,43.41,43.31,43.37,39200.0,23.7819,23.8148,23.76,23.7929,39200.0
2011-01-28 14:20:00,43.38,43.44,43.37,43.37,36000.0,23.7984,23.8313,23.7929,23.7929,36000.0
2011-01-28 14:30:00,43.37,43.43,43.35,43.39,47600.0,23.7929,23.8258,23.7819,23.8039,47600.0
2011-01-28 14:40:00,43.4,43.43,43.37,43.39,43900.0,23.8094,23.8258,23.7929,23.8039,43900.0
2011-01-28 14:50:00,43.38,43.43,43.38,43.41,79400.0,23.7984,23.8258,23.7984,23.8148,79400.0
2011-01-28 15:00:00,43.4,43.43,43.38,43.4,62800.0,23.8094,23.8258,23.7984,23.8094,62800.0
2011-01-28 15:10:00,43.4,43.42,43.37,43.4,76400.0,23.8094,23.8203,23.7929,23.8094,76400.0
2011-01-28 15:20:00,43.39,43.41,43.37,43.39,102300.0,23.8039,23.8148,23.7929,23.8039,102300.0
2011-01-28 15:30:00,43.39,43.43,43.39,43.39,88200.0,23.8039,23.8258,23.8039,23.8039,88200.0
2011-01-28 15:40:00,43.4,43.4,43.33,43.4,158500.0,23.8094,23.8094,23.771,23.8094,158500.0
2011-01-28 15:50:00,43.38,43.42,43.34,43.37,214100.0,23.7984,23.8203,23.7764,23.7929,214100.0
2011-01-31 09:30:00,43.48,43.56,43.31,43.32,50000.0,23.8533,23.8971,23.76,23.7655,50000.0
2011-01-31 09:40:00,43.32,43.48,43.32,43.4,30800.0,23.7655,23.8533,23.7655,23.8094,30800.0
2011-01-31 09:50:00,43.4,43.42,43.34,43.36,42800.0,23.8094,23.8203,23.7764,23.7874,42800.0
2011-01-31 10:00:00,43.35,43.39,43.34,43.36,37900.0,23.7819,23.8039,23.7764,23.7874,37900.0
2011-01-31 10:10:00,43.35,43.38,43.3,43.36,55900.0,23.7819,23.7984,23.7545,23.7874,55900.0
2011-01-31 10:20:00,43.36,43.47,43.36,43.47,104200.0,23.7874,23.8478,23.7874,23.8478,104200.0
2011-01-31 10:30:00,43.47,43.5,43.43,43.49,77200.0,23.8478,23.8642,23.8258,23.8587,77200.0
2011-01-31 10:40:00,43.49,43.49,43.37,43.38,23400.0,23.8587,23.8587,23.7929,23.7984,23400.0
2011-01-31 10:50:00,43.38,43.45,43.36,43.45,28700.0,23.7984,23.8368,23.7874,23.8368,28700.0
2011-01-31 11:00:00,43.44,43.45,43.38,43.38,22300.0,23.8313,23.8368,23.7984,23.7984,22300.0
2011-01-31 11:10:00,43.38,43.39,43.3,43.3,16000.0,23.7984,23.8039,23.7545,23.7545,16000.0
2011-01-31 11:20:00,43.3,43.36,43.3,43.34,14700.0,23.7545,23.7874,23.7545,23.7764,14700.0
2011-01-31 11:30:00,43.33,43.33,43.27,43.31,27900.0,23.771,23.771,23.738,23.76,27900.0
2011-01-31 11:40:00,43.3,43.34,43.25,43.25,17200.0,23.7545,23.7764,23.7271,23.7271,17200.0
2011-01-31 11:50:00,43.25,43.29,43.25,43.28,8400.0,23.7271,23.749,23.7271,23.7435,8400.0
2011-01-31 12:00:00,43.29,43.32,43.28,43.32,13700.0,23.749,23.7655,23.7435,23.7655,13700.0
2011-01-31 12:10:00,43.31,43.33,43.29,43.3,23300.0,23.76,23.771,23.749,23.7545,23300.0
2011-01-31 12:20:00,43.29,43.3,43.25,43.28,17500.0,23.749,23.7545,23.7271,23.7435,17500.0
2011-01-31 12:30:00,43.29,43.3,43.27,43.28,33600.0,23.749,23.7545,23.738,23.7435,33600.0
2011-01-31 12:40:00,43.27,43.31,43.26,43.31,10300.0,23.738,23.76,23.7326,23.76,10300.0
2011-01-31 12:50:00,43.3,43.35,43.28,43.35,36400.0,23.7545,23.7819,23.7435,23.7819,36400.0
2011-01-31 13:00:00,43.35,43.39,43.34,43.35,22900.0,23.7819,23.8039,23.7764,23.7819,22900.0
2011-01-31 13:10:00,43.36,43.41,43.34,43.41,25900.0,23.7874,23.8148,23.7764,23.8148,25900.0
2011-01-31 13:20:00,43.4,43.41,43.4,43.4,13200.0,23.8094,23.8148,23.8094,23.8094,13200.0
2011-01-31 13:30:00,43.41,43.41,43.39,43.4,43800.0,23.8148,23.8148,23.8039,23.8094,43800.0
2011-01-31 13:40:00,43.4,43.42,43.4,43.41,8200.0,23.8094,23.8203,23.8094,23.8148,8200.0
2011-01-31 13:50:00,43.42,43.42,43.41,43.41,10500.0,23.8203,23.8203,23.8148,23.8148,10500.0
2011-01-31 14:00:00,43.41,43.46,43.41,43.45,41900.0,23.8148,23.8423,23.8148,23.8368,41900.0
2011-01-31 14:10:00,43.45,43.46,43.44,43.46,27900.0,23.8368,23.8423,23.8313,23.8423,27900.0
2011-01-31 14:20:00,43.45,43.51,43.45,43.51,58000.0,23.8368,23.8697,23.8368,23.8697,58000.0
2011-01-31 14:30:00,43.5,43.52,43.45,43.46,56800.0,23.8642,23.8752,23.8368,23.8423,56800.0
2011-01-31 14:40:00,43.45,43.46,43.41,43.46,47700.0,23.8368,23.8423,23.8148,23.8423,47700.0
2011-01-31 14:50:00,43.45,43.49,43.45,43.47,30200.0,23.8368,23.8587,23.8368,23.8478,30200.0
2011-01-31 15:00:00,43.46,43.54,43.45,43.47,37600.0,23.8423,23.8862,23.8368,23.8478,37600.0
2011-01-31 15:10:00,43.48,43.51,43.45,43.5,54500.0,23.8533,23.8697,23.8368,23.8642,54500.0
2011-01-31 15:20:00,43.5,43.51,43.5,43.51,54000.0,23.8642,23.8697,23.8642,23.8697,54000.0
2011-01-31 15:30:00,43.5,43.54,43.5,43.52,88000.0,23.8642,23.8862,23.8642,23.8752,88000.0
2011-01-31 15:40:00,43.51,43.53,43.48,43.5,167300.0,23.8697,23.8807,23.8533,23.8642,167300.0
2011-01-31 15:50:00,43.5,43.55,43.5,43.55,183400.0,23.8642,23.8917,23.8642,23.8917,183400.0
2011-02-01 09:30:00,43.7,43.84,43.54,43.64,58400.0,23.9739,24.0507,23.8862,23.941,58400.0
2011-02-01 09:40:00,43.65,43.76,43.63,43.63,45900.0,23.9465,24.0069,23.9355,23.9355,45900.0
2011-02-01 09:50:00,43.63,43.7,43.59,43.59,35300.0,23.9355,23.9739,23.9136,23.9136,35300.0
2011-02-01 10:00:00,43.6,43.6,43.48,43.51,57800.0,23.9191,23.9191,23.8533,23.8697,57800.0
2011-02-01 10:10:00,43.52,43.62,43.47,43.57,21600.0,23.8752,23.9301,23.8478,23.9026,21600.0
2011-02-01 10:20:00,43.58,43.64,43.57,43.59,26200.0,23.9081,23.941,23.9026,23.9136,26200.0
2011-02-01 10:30:00,43.59,43.61,43.54,43.61,23700.0,23.9136,23.9246,23.8862,23.9246,23700.0
2011-02-01 10:40:00,43.6,43.63,43.56,43.59,22100.0,23.9191,23.9355,23.8971,23.9136,22100.0
2011-02-01 10:50:00,43.59,43.6,43.56,43.56,14300.0,23.9136,23.9191,23.8971,23.8971,14300.0
2011-02-01 11:00:00,43.56,43.57,43.49,43.49,32000.0,23.8971,23.9026,23.8587,23.8587,32000.0
2011-02-01 11:10:00,43.48,43.49,43.43,43.43,14500.0,23.8533,23.8587,23.8258,23.8258,14500.0
2011-02-01 11:20:00,43.43,43.51,43.43,43.51,12000.0,23.8258,23.8697,23.8258,23.8697,12000.0
2011-02-01 11:30:00,43.51,43.54,43.47,43.52,20600.0,23.8697,23.8862,23.8478,23.8752,20600.0
2011-02-01 11:40:00,43.52,43.55,43.5,43.5,14800.0,23.8752,23.8917,23.8642,23.8642,14800.0
2011-02-01 11:50:00,43.5,43.56,43.48,43.55,36100.0,23.8642,23.8971,23.8533,23.8917,36100.0
2011-02-01 12:00:00,43.54,43.6,43.51,43.6,13100.0,23.8862,23.9191,23.8697,23.9191,13100.0
2011-02-01 12:10:00,43.6,43.65,43.59,43.62,46800.0,23.9191,23.9465,23.9136,23.9301,46800.0
2011-02-01 12:20:00,43.63,43.68,43.63,43.65,62900.0,23.9355,23.963,23.9355,23.9465,62900.0
2011-02-01 12:30:00,43.66,43.66,43.59,43.6,12900.0,23.952,23.952,23.9136,23.9191,12900.0
2011-02-01 12:40:00,43.59,43.63,43.56,43.61,50500.0,23.9136,23.9355,23.8971,23.9246,50500.0
2011-02-01 12:50:00,43.61,43.7,43.6,43.7,21500.0,23.9246,23.9739,23.9191,23.9739,21500.0
2011-02-01 13:00:00,43.71,43.79,43.7,43.72,66700.0,23.9794,24.0233,23.9739,23.9849,66700.0
2011-02-01 13:10:00,43.72,43.74,43.72,43.73,12300.0,23.9849,23.9959,23.9849,23.9904,12300.0
2011-02-01 13:20:00,43.73,43.76,43.71,43.74,33500.0,23.9904,24.0069,23.9794,23.9959,33500.0
2011-02-01 13:30:00,43.75,43.75,43.71,43.71,14600.0,24.0014,24.0014,23.9794,23.9794,14600.0
2011-02-01 13:40:00,43.72,43.74,43.71,43.71,33800.0,23.9849,23.9959,23.9794,23.9794,33800.0
2011-02-01 13:50:00,43.7,43.72,43.65,43.67,32100.0,23.9739,23.9849,23.9465,23.9575,32100.0
2011-02-01 14:00:00,43.67,43.71,43.66,43.7,23500.0,23.9575,23.9794,23.952,23.9739,23500.0
2011-02-01 14:10:00,43.71,43.72,43.67,43.72,41800.0,23.9794,23.9849,23.9575,23.9849,41800.0
2011-02-01 14:20:00,43.72,43.72,43.67,43.71,34800.0,23.9849,23.9849,23.9575,23.9794,34800.0
2011-02-01 14:30:00,43.71,43.75,43.7,43.75,17400.0,23.9794,24.0014,23.9739,24.0014,17400.0
2011-02-01 14:40:00,43.75,43.77,43.74,43.75,50200.0,24.0014,24.0123,23.9959,24.0014,50200.0
2011-02-01 14:50:00,43.75,43.79,43.71,43.79,34800.0,24.0014,24.0233,23.9794,24.0233,34800.0
2011-02-01 15:00:00,43.79,43.84,43.79,43.84,32100.0,24.0233,24.0507,24.0233,24.0507,32100.0
2011-02-01 15:10:00,43.83,43.84,43.78,43.8,43500.0,24.0453,24.0507,24.0178,24.0288,43500.0
2011-02-01 15:20:00,43.79,43.8,43.78,43.79,26800.0,24.0233,24.0288,24.0178,24.0233,26800.0
2011-02-01 15:30:00,43.78,43.81,43.78,43.8,77900.0,24.0178,24.0343,24.0178,24.0288,77900.0
2011-02-01 15:40:00,43.8,43.8,43.77,43.79,104600.0,24.0288,24.0288,24.0123,24.0233,104600.0
2011-02-01 15:50:00,43.78,43.8,43.75,43.79,159800.0,24.0178,24.0288,24.0014,24.0233,159800.0
2011-02-02 09:30:00,43.55,43.63,43.46,43.53,85600.0,23.8917,23.9355,23.8423,23.8807,85600.0
2011-02-02 09:40:00,43.53,43.58,43.49,43.54,98400.0,23.8807,23.9081,23.8587,23.8862,98400.0
2011-02-02 09:50:00,43.55,43.55,43.45,43.48,98800.0,23.8917,23.8917,23.8368,23.8533,98800.0
2011-02-02 10:00:00,43.5,43.5,43.36,43.39,81500.0,23.8642,23.8642,23.7874,23.8039,81500.0
2011-02-02 10:10:00,43.39,43.4,43.36,43.38,41400.0,23.8039,23.8094,23.7874,23.7984,41400.0
2011-02-02 10:20:00,43.38,43.43,43.34,43.37,62000.0,23.7984,23.8258,23.7764,23.7929,62000.0
2011-02-02 10:30:00,43.38,43.48,43.38,43.4,53600.0,23.7984,23.8533,23.7984,23.8094,53600.0
2011-02-02 10:40:00,43.4,43.45,43.39,43.4,28600.0,23.8094,23.8368,23.8039,23.8094,28600.0
2011-02-02 10:50:00,43.39,43.45,43.39,43.42,24600.0,23.8039,23.8368,23.8039,23.8203,24600.0
2011-02-02 11:00:00,43.42,43.45,43.39,43.44,34200.0,23.8203,23.8368,23.8039,23.8313,34200.0
2011-02-02 11:10:00,43.44,43.47,43.44,43.45,37000.0,23.8313,23.8478,23.8313,23.8368,37000.0
2011-02-02 11:20:00,43.44,43.48,43.44,43.46,26800.0,23.8313,23.8533,23.8313,23.8423,26800.0
2011-02-02 11:30:00,43.46,43.46,43.44,43.44,8300.0,23.8423,23.8423,23.8313,23.8313,8300.0
2011-02-02 11:40:00,43.45,43.46,43.43,43.46,38700.0,23.8368,23.8423,23.8258,23.8423,38700.0
2011-02-02 11:50:00,43.46,43.46,43.43,43.44,16700.0,23.8423,23.8423,23.8258,23.8313,16700.0
2011-02-02 12:00:00,43.43,43.45,43.43,43.44,37600.0,23.8258,23.8368,23.8258,23.8313,37600.0
2011-02-02 12:10:00,43.43,43.46,43.43,43.45,24200.0,23.8258,23.8423,23.8258,23.8368,24200.0
2011-02-02 12:20:00,43.44,43.45,43.41,43.41,13000.0,23.8313,23.8368,23.8148,23.8148,13000.0
2011-02-02 12:30:00,43.42,43.46,43.42,43.45,14300.0,23.8203,23.8423,23.8203,23.8368,14300.0
2011-02-02 12:40:00,43.45,43.47,43.45,43.46,8800.0,23.8368,23.8478,23.8368,23.8423,8800.0
2011-02-02 12:50:00,43.45,43.46,43.45,43.45,8000.0,23.8368,23.8423,23.8368,23.8368,8000.0
2011-02-02 13:00:00,43.45,43.47,43.45,43.45,7900.0,23.8368,23.8478,23.8368,23.8368,7900.0
2011-02-02 13:10:00,43.45,43.47,43.45,43.46,12600.0,23.8368,23.8478,23.8368,23.8423,12600.0
2011-02-02 13:20:00,43.46,43.53,43.46,43.53,55600.0,23.8423,23.8807,23.8423,23.8807,55600.0
2011-02-02 13:30:00,43.52,43.57,43.52,43.57,83100.0,23.8752,23.9026,23.8752,23.9026,83100.0
2011-02-02 13:40:00,43.56,43.57,43.52,43.55,43200.0,23.8971,23.9026,23.8752,23.8917,43200.0
2011-02-02 13:50:00,43.55,43.56,43.52,43.52,90400.0,23.8917,23.8971,23.8752,23.8752,90400.0
2011-02-02 14:00:00,43.52,43.52,43.5,43.51,37700.0,23.8752,23.8752,23.8642,23.8697,37700.0
2011-02-02 14:10:00,43.51,43.53,43.5,43.53,24200.0,23.8697,23.8807,23.8642,23.8807,24200.0
2011-02-02 14:20:00,43.52,43.53,43.48,43.5,51000.0,23.8752,23.8807,23.8533,23.8642,51000.0
2011-02-02 14:30:00,43.5,43.52,43.48,43.49,13400.0,23.8642,23.8752,23.8533,23.8587,13400.0
2011-02-02 14:40:00,43.48,43.51,43.48,43.51,34600.0,23.8533,23.8697,23.8533,23.8697,34600.0
2011-02-02 14:50:00,43.51,43.55,43.51,43.54,73800.0,23.8697,23.8917,23.8697,23.8862,73800.0
2011-02-02 15:00:00,43.55,43.55,43.49,43.49,44700.0,23.8917,23.8917,23.8587,23.8587,44700.0
2011-02-02 15:10:00,43.49,43.55,43.49,43.55,52300.0,23.8587,23.8917,23.8587,23.8917,52300.0
2011-02-02 15:20:00,43.55,43.59,43.53,43.55,78800.0,23.8917,23.9136,23.8807,23.8917,78800.0
2011-02-02 15:30:00,43.55,43.56,43.47,43.49,101200.0,23.8917,23.8971,23.8478,23.8587,101200.0
2011-02-02 15:40:00,43.48,43.49,43.43,43.45,78900.0,23.8533,23.8587,23.8258,23.8368,78900.0
2011-02-02 15:50:00,43.45,43.51,43.41,43.5,185000.0,23.8368,23.8697,23.8148,23.8642,185000.0
2011-02-03 09:30:00,43.42,43.55,43.36,43.53,56000.0,23.8203,23.8917,23.7874,23.8807,56000.0
2011-02-03 09:40:00,43.55,43.55,43.49,43.49,70600.0,23.8917,23.8917,23.8587,23.8587,70600.0
2011-02-03 09:50:00,43.5,43.6,43.48,43.57,84000.0,23.8642,23.9191,23.8533,23.9026,84000.0
2011-02-03 10:00:00,43.58,43.64,43.54,43.6,85200.0,23.9081,23.941,23.8862,23.9191,85200.0
2011-02-03 10:10:00,43.59,43.65,43.49,43.59,87800.0,23.9136,23.9465,23.8587,23.9136,87800.0
2011-02-03 10:20:00,43.59,43.59,43.5,43.52,84600.0,23.9136,23.9136,23.8642,23.8752,84600.0
2011-02-03 10:30:00,43.53,43.53,43.49,43.5,45100.0,23.8807,23.8807,23.8587,23.8642,45100.0
2011-02-03 10:40:00,43.5,43.57,43.49,43.52,44200.0,23.8642,23.9026,23.8587,23.8752,44200.0
2011-02-03 10:50:00,43.53,43.56,43.5,43.55,21400.0,23.8807,23.8971,23.8642,23.8917,21400.0
2011-02-03 11:00:00,43.56,43.59,43.52,43.59,41000.0,23.8971,23.9136,23.8752,23.9136,41000.0
2011-02-03 11:10:00,43.59,43.59,43.54,43.55,64500.0,23.9136,23.9136,23.8862,23.8917,64500.0
2011-02-03 11:20:00,43.54,43.64,43.54,43.62,20100.0,23.8862,23.941,23.8862,23.9301,20100.0
2011-02-03 11:30:00,43.61,43.69,43.58,43.65,36800.0,23.9246,23.9685,23.9081,23.9465,36800.0
2011-02-03 11:40:00,43.65,43.68,43.6,43.61,37000.0,23.9465,23.963,23.9191,23.9246,37000.0
2011-02-03 11:50:00,43.61,43.72,43.61,43.72,10500.0,23.9246,23.9849,23.9246,23.9849,10500.0
2011-02-03 12:00:00,43.71,43.72,43.6,43.61,25700.0,23.9794,23.9849,23.9191,23.9246,25700.0
2011-02-03 12:10:00,43.6,43.66,43.59,43.62,17500.0,23.9191,23.952,23.9136,23.9301,17500.0
2011-02-03 12:20:00,43.62,43.65,43.61,43.64,9900.0,23.9301,23.9465,23.9246,23.941,9900.0
2011-02-03 12:30:00,43.64,43.65,43.63,43.64,14100.0,23.941,23.9465,23.9355,23.941,14100.0
2011-02-03 12:40:00,43.64,43.66,43.63,43.63,24700.0,23.941,23.952,23.9355,23.9355,24700.0
2011-02-03 12:50:00,43.64,43.68,43.63,43.68,24100.0,23.941,23.963,23.9355,23.963,24100.0
2011-02-03 13:00:00,43.67,43.67,43.63,43.66,25500.0,23.9575,23.9575,23.9355,23.952,25500.0
2011-02-03 13:10:00,43.66,43.69,43.65,43.67,18900.0,23.952,23.9685,23.9465,23.9575,18900.0
2011-02-03 13:20:00,43.66,43.68,43.66,43.67,12600.0,23.952,23.963,23.952,23.9575,12600.0
2011-02-03 13:30:00,43.66,43.66,43.59,43.63,32600.0,23.952,23.952,23.9136,23.9355,32600.0
2011-02-03 13:40:00,43.63,43.63,43.56,43.58,38400.0,23.9355,23.9355,23.8971,23.9081,38400.0
2011-02-03 13:50:00,43.58,43.59,43.54,43.57,15100.0,23.9081,23.9136,23.8862,23.9026,15100.0
2011-02-03 14:00:00,43.58,43.58,43.47,43.48,36300.0,23.9081,23.9081,23.8478,23.8533,36300.0
2011-02-03 14:10:00,43.48,43.56,43.47,43.56,12900.0,23.8533,23.8971,23.8478,23.8971,12900.0
2011-02-03 14:20:00,43.56,43.56,43.46,43.46,31400.0,23.8971,23.8971,23.8423,23.8423,31400.0
2011-02-03 14:30:00,43.46,43.52,43.44,43.52,21900.0,23.8423,23.8752,23.8313,23.8752,21900.0
2011-02-03 14:40:00,43.51,43.54,43.5,43.54,19000.0,23.8697,23.8862,23.8642,23.8862,19000.0
2011-02-03 14:50:00,43.54,43.62,43.53,43.61,19000.0,23.8862,23.9301,23.8807,23.9246,19000.0
2011-02-03 15:00:00,43.62,43.7,43.62,43.7,68600.0,23.9301,23.9739,23.9301,23.9739,68600.0
2011-02-03 15:10:00,43.7,43.77,43.7,43.75,77100.0,23.9739,24.0123,23.9739,24.0014,77100.0
2011-02-03 15:20:00,43.75,43.77,43.74,43.75,47100.0,24.0014,24.0123,23.9959,24.0014,47100.0
2011-02-03 15:30:00,43.75,43.76,43.7,43.71,79200.0,24.0014,24.0069,23.9739,23.9794,79200.0
2011-02-03 15:40:00,43.7,43.73,43.64,43.73,58000.0,23.9739,23.9904,23.941,23.9904,58000.0
2011-02-03 15:50:00,43.74,43.76,43.68,43.7,139200.0,23.9959,24.0069,23.963,23.9739,139200.0
2011-02-04 09:30:00,43.68,43.79,43.57,43.59,49900.0,23.963,24.0233,23.9026,23.9136,49900.0
2011-02-04 09:40:00,43.55,43.59,43.42,43.44,69800.0,23.8917,23.9136,23.8203,23.8313,69800.0
2011-02-04 09:50:00,43.44,43.45,43.39,43.41,40300.0,23.8313,23.8368,23.8039,23.8148,40300.0
2011-02-04 10:00:00,43.38,43.45,43.37,43.39,27000.0,23.7984,23.8368,23.7929,23.8039,27000.0
2011-02-04 10:10:00,43.4,43.4,43.25,43.28,29700.0,23.8094,23.8094,23.7271,23.7435,29700.0
2011-02-04 10:20:00,43.28,43.4,43.25,43.38,33800.0,23.7435,23.8094,23.7271,23.7984,33800.0
2011-02-04 10:30:00,43.38,43.39,43.28,43.3,32100.0,23.7984,23.8039,23.7435,23.7545,32100.0
2011-02-04 10:40:00,43.28,43.31,43.23,43.31,45300.0,23.7435,23.76,23.7161,23.76,45300.0
2011-02-04 10:50:00,43.3,43.31,43.27,43.27,88500.0,23.7545,23.76,23.738,23.738,88500.0
2011-02-04 11:00:00,43.27,43.32,43.24,43.32,70600.0,23.738,23.7655,23.7216,23.7655,70600.0
2011-02-04 11:10:00,43.32,43.34,43.29,43.33,23400.0,23.7655,23.7764,23.749,23.771,23400.0
2011-02-04 11:20:00,43.33,43.38,43.32,43.37,27700.0,23.771,23.7984,23.7655,23.7929,27700.0
2011-02-04 11:30:00,43.36,43.45,43.36,43.44,30100.0,23.7874,23.8368,23.7874,23.8313,30100.0
2011-02-04 11:40:00,43.44,43.45,43.36,43.37,69300.0,23.8313,23.8368,23.7874,23.7929,69300.0
2011-02-04 11:50:00,43.37,43.41,43.37,43.39,15200.0,23.7929,23.8148,23.7929,23.8039,15200.0
2011-02-04 12:00:00,43.4,43.41,43.39,43.41,10600.0,23.8094,23.8148,23.8039,23.8148,10600.0
2011-02-04 12:10:00,43.42,43.44,43.4,43.44,24600.0,23.8203,23.8313,23.8094,23.8313,24600.0
2011-02-04 12:20:00,43.44,43.45,43.42,43.44,19000.0,23.8313,23.8368,23.8203,23.8313,19000.0
2011-02-04 12:30:00,43.44,43.45,43.43,43.44,13500.0,23.8313,23.8368,23.8258,23.8313,13500.0
2011-02-04 12:40:00,43.44,43.45,43.44,43.44,11400.0,23.8313,23.8368,23.8313,23.8313,11400.0
2011-02-04 12:50:00,43.45,43.45,43.44,43.45,5100.0,23.8368,23.8368,23.8313,23.8368,5100.0
2011-02-04 13:00:00,43.44,43.45,43.44,43.45,23700.0,23.8313,23.8368,23.8313,23.8368,23700.0
2011-02-04 13:10:00,43.45,43.49,43.44,43.49,31500.0,23.8368,23.8587,23.8313,23.8587,31500.0
2011-02-04 13:20:00,43.49,43.56,43.49,43.51,80800.0,23.8587,23.8971,23.8587,23.8697,80800.0
2011-02-04 13:30:00,43.5,43.53,43.49,43.49,16700.0,23.8642,23.8807,23.8587,23.8587,16700.0
2011-02-04 13:40:00,43.5,43.52,43.49,43.51,7000.0,23.8642,23.8752,23.8587,23.8697,7000.0
2011-02-04 13:50:00,43.51,43.53,43.51,43.51,9400.0,23.8697,23.8807,23.8697,23.8697,9400.0
2011-02-04 14:00:00,43.51,43.54,43.48,43.48,35600.0,23.8697,23.8862,23.8533,23.8533,35600.0
2011-02-04 14:10:00,43.48,43.48,43.44,43.45,15700.0,23.8533,23.8533,23.8313,23.8368,15700.0
2011-02-04 14:20:00,43.45,43.47,43.44,43.47,40800.0,23.8368,23.8478,23.8313,23.8478,40800.0
2011-02-04 14:30:00,43.48,43.5,43.43,43.47,79200.0,23.8533,23.8642,23.8258,23.8478,79200.0
2011-02-04 14:40:00,43.48,43.48,43.43,43.44,17300.0,23.8533,23.8533,23.8258,23.8313,17300.0
2011-02-04 14:50:00,43.43,43.51,43.43,43.51,30500.0,23.8258,23.8697,23.8258,23.8697,30500.0
2011-02-04 15:00:00,43.5,43.51,43.48,43.5,48700.0,23.8642,23.8697,23.8533,23.8642,48700.0
2011-02-04 15:10:00,43.49,43.51,43.48,43.49,38300.0,23.8587,23.8697,23.8533,23.8587,38300.0
2011-02-04 15:20:00,43.5,43.51,43.49,43.51,23600.0,23.8642,23.8697,23.8587,23.8697,23600.0
2011-02-04 15:30:00,43.5,43.51,43.47,43.49,58100.0,23.8642,23.8697,23.8478,23.8587,58100.0
2011-02-04 15:40:00,43.49,43.58,43.46,43.57,63500.0,23.8587,23.9081,23.8423,23.9026,63500.0
2011-02-04 15:50:00,43.58,43.61,43.55,43.6,165900.0,23.9081,23.9246,23.8917,23.9191,165900.0
2011-02-07 09:30:00,43.38,43.56,43.36,43.36,171900.0,23.7984,23.8971,23.7874,23.7874,171900.0
2011-02-07 09:40:00,43.37,43.53,43.36,43.37,56500.0,23.7929,23.8807,23.7874,23.7929,56500.0
2011-02-07 09:50:00,43.37,43.39,43.29,43.31,83000.0,23.7929,23.8039,23.749,23.76,83000.0
2011-02-07 10:00:00,43.3,43.41,43.28,43.4,44500.0,23.7545,23.8148,23.7435,23.8094,44500.0
2011-02-07 10:10:00,43.4,43.4,43.34,43.39,34500.0,23.8094,23.8094,23.7764,23.8039,34500.0
2011-02-07 10:20:00,43.38,43.43,43.3,43.3,53100.0,23.7984,23.8258,23.7545,23.7545,53100.0
2011-02-07 10:30:00,43.3,43.4,43.26,43.4,58500.0,23.7545,23.8094,23.7326,23.8094,58500.0
2011-02-07 10:40:00,43.4,43.42,43.36,43.4,27600.0,23.8094,23.8203,23.7874,23.8094,27600.0
2011-02-07 10:50:00,43.41,43.46,43.4,43.44,40300.0,23.8148,23.8423,23.8094,23.8313,40300.0
2011-02-07 11:00:00,43.43,43.48,43.43,43.46,61100.0,23.8258,23.8533,23.8258,23.8423,61100.0
2011-02-07 11:10:00,43.46,43.46,43.38,43.38,37600.0,23.8423,23.8423,23.7984,23.7984,37600.0
2011-02-07 11:20:00,43.38,43.46,43.38,43.44,35700.0,23.7984,23.8423,23.7984,23.8313,35700.0
2011-02-07 11:30:00,43.45,43.48,43.44,43.47,30700.0,23.8368,23.8533,23.8313,23.8478,30700.0
2011-02-07 11:40:00,43.48,43.57,43.48,43.57,29300.0,23.8533,23.9026,23.8533,23.9026,29300.0
2011-02-07 11:50:00,43.57,43.58,43.55,43.56,24600.0,23.9026,23.9081,23.8917,23.8971,24600.0
2011-02-07 12:00:00,43.57,43.6,43.56,43.6,29300.0,23.9026,23.9191,23.8971,23.9191,29300.0
2011-02-07 12:10:00,43.6,43.65,43.59,43.65,20000.0,23.9191,23.9465,23.9136,23.9465,20000.0
2011-02-07 12:20:00,43.65,43.67,43.64,43.66,27700.0,23.9465,23.9575,23.941,23.952,27700.0
2011-02-07 12:30:00,43.65,43.69,43.63,43.64,29900.0,23.9465,23.9685,23.9355,23.941,29900.0
2011-02-07 12:40:00,43.64,43.68,43.64,43.68,16500.0,23.941,23.963,23.941,23.963,16500.0
2011-02-07 12:50:00,43.68,43.68,43.64,43.65,16400.0,23.963,23.963,23.941,23.9465,16400.0
2011-02-07 13:00:00,43.66,43.69,43.66,43.69,12400.0,23.952,23.9685,23.952,23.9685,12400.0
2011-02-07 13:10:00,43.69,43.71,43.68,43.69,20900.0,23.9685,23.9794,23.963,23.9685,20900.0
2011-02-07 13:20:00,43.69,43.71,43.68,43.69,16900.0,23.9685,23.9794,23.963,23.9685,16900.0
2011-02-07 13:30:00,43.68,43.7,43.66,43.66,25600.0,23.963,23.9739,23.952,23.952,25600.0
2011-02-07 13:40:00,43.67,43.7,43.66,43.7,14800.0,23.9575,23.9739,23.952,23.9739,14800.0
2011-02-07 13:50:00,43.7,43.77,43.7,43.77,24700.0,23.9739,24.0123,23.9739,24.0123,24700.0
2011-02-07 14:00:00,43.77,43.79,43.77,43.78,26700.0,24.0123,24.0233,24.0123,24.0178,26700.0
2011-02-07 14:10:00,43.79,43.79,43.75,43.76,29500.0,24.0233,24.0233,24.0014,24.0069,29500.0
2011-02-07 14:20:00,43.76,43.79,43.75,43.79,30000.0,24.0069,24.0233,24.0014,24.0233,30000.0
2011-02-07 14:30:00,43.79,43.8,43.78,43.8,30700.0,24.0233,24.0288,24.0178,24.0288,30700.0
2011-02-07 14:40:00,43.8,43.84,43.79,43.84,27500.0,24.0288,24.0507,24.0233,24.0507,27500.0
2011-02-07 14:50:00,43.84,43.86,43.83,43.86,39400.0,24.0507,24.0617,24.0453,24.0617,39400.0
2011-02-07 15:00:00,43.85,43.88,43.84,43.88,51600.0,24.0562,24.0727,24.0507,24.0727,51600.0
2011-02-07 15:10:00,43.88,43.88,43.73,43.74,88500.0,24.0727,24.0727,23.9904,23.9959,88500.0
2011-02-07 15:20:00,43.74,43.76,43.64,43.64,178900.0,23.9959,24.0069,23.941,23.941,178900.0
2011-02-07 15:30:00,43.65,43.65,43.43,43.47,543000.0,23.9465,23.9465,23.8258,23.8478,543000.0
2011-02-07 15:40:00,43.47,43.48,43.35,43.48,274600.0,23.8478,23.8533,23.7819,23.8533,274600.0
2011-02-07 15:50:00,43.47,43.49,43.39,43.39,340700.0,23.8478,23.8587,23.8039,23.8039,340700.0
2011-02-08 09:30:00,43.52,43.52,43.24,43.25,91600.0,23.8752,23.8752,23.7216,23.7271,91600.0
2011-02-08 09:40:00,43.24,43.26,43.18,43.25,82500.0,23.7216,23.7326,23.6887,23.7271,82500.0
2011-02-08 09:50:00,43.25,43.33,43.24,43.31,48500.0,23.7271,23.771,23.7216,23.76,48500.0
2011-02-08 10:00:00,43.31,43.36,43.3,43.35,31700.0,23.76,23.7874,23.7545,23.7819,31700.0
2011-02-08 10:10:00,43.36,43.36,43.32,43.34,130800.0,23.7874,23.7874,23.7655,23.7764,130800.0
2011-02-08 10:20:00,43.35,43.35,43.34,43.34,53900.0,23.7819,23.7819,23.7764,23.7764,53900.0
2011-02-08 10:30:00,43.34,43.34,43.25,43.28,92500.0,23.7764,23.7764,23.7271,23.7435,92500.0
2011-02-08 10:40:00,43.28,43.32,43.26,43.31,50400.0,23.7435,23.7655,23.7326,23.76,50400.0
2011-02-08 10:50:00,43.3,43.33,43.28,43.31,72500.0,23.7545,23.771,23.7435,23.76,72500.0
2011-02-08 11:00:00,43.31,43.33,43.3,43.31,26300.0,23.76,23.771,23.7545,23.76,26300.0
2011-02-08 11:10:00,43.32,43.35,43.32,43.34,23500.0,23.7655,23.7819,23.7655,23.7764,23500.0
2011-02-08 11:20:00,43.33,43.34,43.3,43.3,25800.0,23.771,23.7764,23.7545,23.7545,25800.0
2011-02-08 11:30:00,43.31,43.41,43.29,43.4,74000.0,23.76,23.8148,23.749,23.8094,74000.0
2011-02-08 11:40:00,43.41,43.43,43.38,43.41,54200.0,23.8148,23.8258,23.7984,23.8148,54200.0
2011-02-08 11:50:00,43.41,43.46,43.41,43.46,17400.0,23.8148,23.8423,23.8148,23.8423,17400.0
2011-02-08 12:00:00,43.46,43.48,43.46,43.48,21600.0,23.8423,23.8533,23.8423,23.8533,21600.0
2011-02-08 12:10:00,43.48,43.5,43.47,43.5,23600.0,23.8533,23.8642,23.8478,23.8642,23600.0
2011-02-08 12:20:00,43.5,43.51,43.49,43.51,18600.0,23.8642,23.8697,23.8587,23.8697,18600.0
2011-02-08 12:30:00,43.51,43.53,43.49,43.51,32900.0,23.8697,23.8807,23.8587,23.8697,32900.0
2011-02-08 12:40:00,43.51,43.51,43.49,43.5,11400.0,23.8697,23.8697,23.8587,23.8642,11400.0
2011-02-08 12:50:00,43.49,43.51,43.49,43.5,11600.0,23.8587,23.8697,23.8587,23.8642,11600.0
2011-02-08 13:00:00,43.5,43.5,43.49,43.5,8100.0,23.8642,23.8642,23.8587,23.8642,8100.0
2011-02-08 13:10:00,43.5,43.5,43.43,43.43,32700.0,23.8642,23.8642,23.8258,23.8258,32700.0
2011-02-08 13:20:00,43.44,43.44,43.38,43.4,21000.0,23.8313,23.8313,23.7984,23.8094,21000.0
2011-02-08 13:30:00,43.4,43.41,43.37,43.39,34000.0,23.8094,23.8148,23.7929,23.8039,34000.0
2011-02-08 13:40:00,43.39,43.41,43.38,43.4,41500.0,23.8039,23.8148,23.7984,23.8094,41500.0
2011-02-08 13:50:00,43.4,43.41,43.39,43.39,42900.0,23.8094,23.8148,23.8039,23.8039,42900.0
2011-02-08 14:00:00,43.4,43.44,43.39,43.4,31200.0,23.8094,23.8313,23.8039,23.8094,31200.0
2011-02-08 14:10:00,43.39,43.4,43.33,43.36,43800.0,23.8039,23.8094,23.771,23.7874,43800.0
2011-02-08 14:20:00,43.36,43.4,43.36,43.4,14600.0,23.7874,23.8094,23.7874,23.8094,14600.0
2011-02-08 14:30:00,43.4,43.45,43.39,43.45,17600.0,23.8094,23.8368,23.8039,23.8368,17600.0
2011-02-08 14:40:00,43.45,43.45,43.41,43.42,17700.0,23.8368,23.8368,23.8148,23.8203,17700.0
2011-02-08 14:50:00,43.41,43.42,43.39,43.41,18200.0,23.8148,23.8203,23.8039,23.8148,18200.0
2011-02-08 15:00:00,43.41,43.45,43.4,43.45,21400.0,23.8148,23.8368,23.8094,23.8368,21400.0
2011-02-08 15:10:00,43.45,43.46,43.44,43.44,26500.0,23.8368,23.8423,23.8313,23.8313,26500.0
2011-02-08 15:20:00,43.45,43.46,43.44,43.46,24000.0,23.8368,23.8423,23.8313,23.8423,24000.0
2011-02-08 15:30:00,43.46,43.47,43.43,43.45,65300.0,23.8423,23.8478,23.8258,23.8368,65300.0
2011-02-08 15:40:00,43.45,43.53,43.44,43.53,97100.0,23.8368,23.8807,23.8313,23.8807,97100.0
2011-02-08 15:50:00,43.53,43.53,43.5,43.51,186100.0,23.8807,23.8807,23.8642,23.8697,186100.0
2011-02-09 09:30:00,43.5,43.5,43.25,43.33,50800.0,23.8642,23.8642,23.7271,23.771,50800.0
2011-02-09 09:40:00,43.33,43.35,43.3,43.32,28400.0,23.771,23.7819,23.7545,23.7655,28400.0
2011-02-09 09:50:00,43.33,43.37,43.32,43.37,33300.0,23.771,23.7929,23.7655,23.7929,33300.0
2011-02-09 10:00:00,43.36,43.44,43.35,43.44,20200.0,23.7874,23.8313,23.7819,23.8313,20200.0
2011-02-09 10:10:00,43.45,43.45,43.42,43.45,23700.0,23.8368,23.8368,23.8203,23.8368,23700.0
2011-02-09 10:20:00,43.44,43.47,43.44,43.46,33700.0,23.8313,23.8478,23.8313,23.8423,33700.0
2011-02-09 10:30:00,43.45,43.48,43.43,43.44,37900.0,23.8368,23.8533,23.8258,23.8313,37900.0
2011-02-09 10:40:00,43.44,43.47,43.43,43.43,18200.0,23.8313,23.8478,23.8258,23.8258,18200.0
2011-02-09 10:50:00,43.44,43.44,43.31,43.32,25800.0,23.8313,23.8313,23.76,23.7655,25800.0
2011-02-09 11:00:00,43.33,43.35,43.31,43.35,11700.0,23.771,23.7819,23.76,23.7819,11700.0
2011-02-09 11:10:00,43.34,43.35,43.27,43.29,33600.0,23.7764,23.7819,23.738,23.749,33600.0
2011-02-09 11:20:00,43.29,43.34,43.26,43.34,48500.0,23.749,23.7764,23.7326,23.7764,48500.0
2011-02-09 11:30:00,43.33,43.38,43.31,43.36,35200.0,23.771,23.7984,23.76,23.7874,35200.0
2011-02-09 11:40:00,43.37,43.43,43.37,43.43,9600.0,23.7929,23.8258,23.7929,23.8258,9600.0
2011-02-09 11:50:00,43.43,43.43,43.35,43.37,29400.0,23.8258,23.8258,23.7819,23.7929,29400.0
2011-02-09 12:00:00,43.36,43.46,43.36,43.45,32400.0,23.7874,23.8423,23.7874,23.8368,32400.0
2011-02-09 12:10:00,43.45,43.45,43.37,43.4,37100.0,23.8368,23.8368,23.7929,23.8094,37100.0
2011-02-09 12:20:00,43.4,43.45,43.37,43.45,31900.0,23.8094,23.8368,23.7929,23.8368,31900.0
2011-02-09 12:30:00,43.45,43.46,43.43,43.45,11600.0,23.8368,23.8423,23.8258,23.8368,11600.0
2011-02-09 12:40:00,43.45,43.45,43.43,43.44,10300.0,23.8368,23.8368,23.8258,23.8313,10300.0
2011-02-09 12:50:00,43.44,43.49,43.43,43.48,55300.0,23.8313,23.8587,23.8258,23.8533,55300.0
2011-02-09 13:00:00,43.47,43.5,43.47,43.49,19300.0,23.8478,23.8642,23.8478,23.8587,19300.0
2011-02-09 13:10:00,43.5,43.5,43.48,43.48,18600.0,23.8642,23.8642,23.8533,23.8533,18600.0
2011-02-09 13:20:00,43.49,43.53,43.49,43.49,25900.0,23.8587,23.8807,23.8587,23.8587,25900.0
2011-02-09 13:30:00,43.5,43.52,43.46,43.47,40600.0,23.8642,23.8752,23.8423,23.8478,40600.0
2011-02-09 13:40:00,43.46,43.47,43.45,43.45,16000.0,23.8423,23.8478,23.8368,23.8368,16000.0
2011-02-09 13:50:00,43.45,43.46,43.42,43.42,27200.0,23.8368,23.8423,23.8203,23.8203,27200.0
2011-02-09 14:00:00,43.41,43.42,43.38,43.39,37500.0,23.8148,23.8203,23.7984,23.8039,37500.0
2011-02-09 14:10:00,43.39,43.41,43.37,43.38,46500.0,23.8039,23.8148,23.7929,23.7984,46500.0
2011-02-09 14:20:00,43.38,43.4,43.35,43.4,28900.0,23.7984,23.8094,23.7819,23.8094,28900.0
2011-02-09 14:30:00,43.41,43.41,43.36,43.36,45000.0,23.8148,23.8148,23.7874,23.7874,45000.0
2011-02-09 14:40:00,43.36,43.44,43.36,43.44,38500.0,23.7874,23.8313,23.7874,23.8313,38500.0
2011-02-09 14:50:00,43.44,43.51,43.43,43.51,115300.0,23.8313,23.8697,23.8258,23.8697,115300.0
2011-02-09 15:00:00,43.5,43.57,43.5,43.53,65100.0,23.8642,23.9026,23.8642,23.8807,65100.0
2011-02-09 15:10:00,43.52,43.57,43.51,43.53,43700.0,23.8752,23.9026,23.8697,23.8807,43700.0
2011-02-09 15:20:00,43.52,43.56,43.5,43.54,43400.0,23.8752,23.8971,23.8642,23.8862,43400.0
2011-02-09 15:30:00,43.54,43.55,43.52,43.52,50200.0,23.8862,23.8917,23.8752,23.8752,50200.0
2011-02-09 15:40:00,43.53,43.59,43.52,43.59,121300.0,23.8807,23.9136,23.8752,23.9136,121300.0
2011-02-09 15:50:00,43.59,43.6,43.5,43.55,339600.0,23.9136,23.9191,23.8642,23.8917,339600.0
2011-02-10 09:30:00,43.51,43.65,43.34,43.6,87100.0,23.8697,23.9465,23.7764,23.9191,87100.0
2011-02-10 09:40:00,43.59,43.68,43.58,43.63,75600.0,23.9136,23.963,23.9081,23.9355,75600.0
2011-02-10 09:50:00,43.63,43.76,43.62,43.72,66200.0,23.9355,24.0069,23.9301,23.9849,66200.0
2011-02-10 10:00:00,43.73,43.77,43.67,43.77,48900.0,23.9904,24.0123,23.9575,24.0123,48900.0
2011-02-10 10:10:00,43.77,43.83,43.75,43.83,35800.0,24.0123,24.0453,24.0014,24.0453,35800.0
2011-02-10 10:20:00,43.83,43.83,43.7,43.72,33500.0,24.0453,24.0453,23.9739,23.9849,33500.0
2011-02-10 10:30:00,43.73,43.79,43.68,43.72,57400.0,23.9904,24.0233,23.963,23.9849,57400.0
2011-02-10 10:40:00,43.73,43.77,43.69,43.75,48200.0,23.9904,24.0123,23.9685,24.0014,48200.0
2011-02-10 10:50:00,43.74,43.74,43.7,43.71,47900.0,23.9959,23.9959,23.9739,23.9794,47900.0
2011-02-10 11:00:00,43.7,43.75,43.7,43.74,32000.0,23.9739,24.0014,23.9739,23.9959,32000.0
2011-02-10 11:10:00,43.75,43.76,43.71,43.72,21300.0,24.0014,24.0069,23.9794,23.9849,21300.0
2011-02-10 11:20:00,43.72,43.75,43.72,43.74,20000.0,23.9849,24.0014,23.9849,23.9959,20000.0
2011-02-10 11:30:00,43.75,43.75,43.73,43.74,39400.0,24.0014,24.0014,23.9904,23.9959,39400.0
2011-02-10 11:40:00,43.73,43.74,43.71,43.73,12500.0,23.9904,23.9959,23.9794,23.9904,12500.0
2011-02-10 11:50:00,43.74,43.74,43.71,43.72,10000.0,23.9959,23.9959,23.9794,23.9849,10000.0
2011-02-10 12:00:00,43.7,43.71,43.7,43.7,16400.0,23.9739,23.9794,23.9739,23.9739,16400.0
2011-02-10 12:10:00,43.7,43.72,43.7,43.71,22500.0,23.9739,23.9849,23.9739,23.9794,22500.0
2011-02-10 12:20:00,43.72,43.73,43.7,43.71,10200.0,23.9849,23.9904,23.9739,23.9794,10200.0
2011-02-10 12:30:00,43.7,43.72,43.7,43.71,15900.0,23.9739,23.9849,23.9739,23.9794,15900.0
2011-02-10 12:40:00,43.72,43.73,43.71,43.73,14200.0,23.9849,23.9904,23.9794,23.9904,14200.0
2011-02-10 12:50:00,43.73,43.73,43.72,43.73,8300.0,23.9904,23.9904,23.9849,23.9904,8300.0
2011-02-10 13:00:00,43.73,43.77,43.73,43.76,50700.0,23.9904,24.0123,23.9904,24.0069,50700.0
2011-02-10 13:10:00,43.77,43.77,43.74,43.76,19900.0,24.0123,24.0123,23.9959,24.0069,19900.0
2011-02-10 13:20:00,43.76,43.77,43.75,43.75,8700.0,24.0069,24.0123,24.0014,24.0014,8700.0
2011-02-10 13:30:00,43.75,43.77,43.74,43.76,57500.0,24.0014,24.0123,23.9959,24.0069,57500.0
2011-02-10 13:40:00,43.77,43.77,43.76,43.77,26400.0,24.0123,24.0123,24.0069,24.0123,26400.0
2011-02-10 13:50:00,43.77,43.77,43.76,43.77,17200.0,24.0123,24.0123,24.0069,24.0123,17200.0
2011-02-10 14:00:00,43.77,43.77,43.76,43.77,13200.0,24.0123,24.0123,24.0069,24.0123,13200.0
2011-02-10 14:10:00,43.77,43.77,43.76,43.76,4500.0,24.0123,24.0123,24.0069,24.0069,4500.0
2011-02-10 14:20:00,43.77,43.77,43.76,43.76,9900.0,24.0123,24.0123,24.0069,24.0069,9900.0
2011-02-10 14:30:00,43.76,43.77,43.7,43.71,55700.0,24.0069,24.0123,23.9739,23.9794,55700.0
2011-02-10 14:40:00,43.72,43.72,43.71,43.72,23100.0,23.9849,23.9849,23.9794,23.9849,23100.0
2011-02-10 14:50:00,43.72,43.72,43.65,43.65,18200.0,23.9849,23.9849,23.9465,23.9465,18200.0
2011-02-10 15:00:00,43.65,43.66,43.63,43.63,14200.0,23.9465,23.952,23.9355,23.9355,14200.0
2011-02-10 15:10:00,43.64,43.65,43.63,43.65,18700.0,23.941,23.9465,23.9355,23.9465,18700.0
2011-02-10 15:20:00,43.65,43.68,43.64,43.67,22800.0,23.9465,23.963,23.941,23.9575,22800.0
2011-02-10 15:30:00,43.67,43.75,43.66,43.75,77100.0,23.9575,24.0014,23.952,24.0014,77100.0
2011-02-10 15:40:00,43.75,43.87,43.72,43.85,203400.0,24.0014,24.0672,23.9849,24.0562,203400.0
2011-02-10 15:50:00,43.84,43.92,43.78,43.91,462900.0,24.0507,24.0946,24.0178,24.0892,462900.0
2011-02-11 09:30:00,43.75,43.82,43.68,43.79,102000.0,24.0014,24.0398,23.963,24.0233,102000.0
2011-02-11 09:40:00,43.77,43.8,43.69,43.74,90300.0,24.0123,24.0288,23.9685,23.9959,90300.0
2011-02-11 09:50:00,43.75,43.8,43.73,43.77,55300.0,24.0014,24.0288,23.9904,24.0123,55300.0
2011-02-11 10:00:00,43.77,43.8,43.75,43.78,44100.0,24.0123,24.0288,24.0014,24.0178,44100.0
2011-02-11 10:10:00,43.79,43.84,43.75,43.75,39600.0,24.0233,24.0507,24.0014,24.0014,39600.0
2011-02-11 10:20:00,43.75,43.82,43.75,43.81,20200.0,24.0014,24.0398,24.0014,24.0343,20200.0
2011-02-11 10:30:00,43.81,43.82,43.81,43.82,16400.0,24.0343,24.0398,24.0343,24.0398,16400.0
2011-02-11 10:40:00,43.82,43.85,43.82,43.85,12700.0,24.0398,24.0562,24.0398,24.0562,12700.0
2011-02-11 10:50:00,43.85,43.98,43.85,43.97,39300.0,24.0562,24.1276,24.0562,24.1221,39300.0
2011-02-11 11:00:00,43.96,44.07,43.94,44.02,67400.0,24.1166,24.1769,24.1056,24.1495,67400.0
2011-02-11 11:10:00,44.02,44.03,43.95,43.99,54300.0,24.1495,24.155,24.1111,24.133,54300.0
2011-02-11 11:20:00,43.99,44.01,43.96,43.99,57000.0,24.133,24.144,24.1166,24.133,57000.0
2011-02-11 11:30:00,43.98,43.98,43.94,43.95,24500.0,24.1276,24.1276,24.1056,24.1111,24500.0
2011-02-11 11:40:00,43.95,44.02,43.95,44.01,43200.0,24.1111,24.1495,24.1111,24.144,43200.0
2011-02-11 11:50:00,44.01,44.05,43.99,44.01,25100.0,24.144,24.166,24.133,24.144,25100.0
2011-02-11 12:00:00,44.0,44.03,43.98,44.01,37400.0,24.1385,24.155,24.1276,24.144,37400.0
2011-02-11 12:10:00,44.01,44.02,43.97,44.0,62100.0,24.144,24.1495,24.1221,24.1385,62100.0
2011-02-11 12:20:00,43.99,44.01,43.97,44.0,54500.0,24.133,24.144,24.1221,24.1385,54500.0
2011-02-11 12:30:00,44.0,44.01,43.99,44.0,84100.0,24.1385,24.144,24.133,24.1385,84100.0
2011-02-11 12:40:00,43.99,44.03,43.99,44.0,112600.0,24.133,24.155,24.133,24.1385,112600.0
2011-02-11 12:50:00,44.0,44.01,43.99,44.01,22000.0,24.1385,24.144,24.133,24.144,22000.0
2011-02-11 13:00:00,44.01,44.01,43.99,44.0,27200.0,24.144,24.144,24.133,24.1385,27200.0
2011-02-11 13:10:00,44.0,44.03,44.0,44.03,15600.0,24.1385,24.155,24.1385,24.155,15600.0
2011-02-11 13:20:00,44.03,44.03,43.99,44.0,28500.0,24.155,24.155,24.133,24.1385,28500.0
2011-02-11 13:30:00,44.0,44.01,43.94,43.95,88800.0,24.1385,24.144,24.1056,24.1111,88800.0
2011-02-11 13:40:00,43.96,43.97,43.95,43.96,44300.0,24.1166,24.1221,24.1111,24.1166,44300.0
2011-02-11 13:50:00,43.95,43.96,43.86,43.89,41400.0,24.1111,24.1166,24.0617,24.0782,41400.0
2011-02-11 14:00:00,43.89,43.93,43.88,43.91,45500.0,24.0782,24.1001,24.0727,24.0892,45500.0
2011-02-11 14:10:00,43.92,43.96,43.91,43.95,26600.0,24.0946,24.1166,24.0892,24.1111,26600.0
2011-02-11 14:20:00,43.96,43.96,43.94,43.96,41500.0,24.1166,24.1166,24.1056,24.1166,41500.0
2011-02-11 14:30:00,43.95,43.98,43.95,43.98,26300.0,24.1111,24.1276,24.1111,24.1276,26300.0
2011-02-11 14:40:00,43.98,44.09,43.97,44.09,79100.0,24.1276,24.1879,24.1221,24.1879,79100.0
2011-02-11 14:50:00,44.08,44.09,43.98,44.0,73700.0,24.1824,24.1879,24.1276,24.1385,73700.0
2011-02-11 15:00:00,44.01,44.06,44.0,44.06,34300.0,24.144,24.1714,24.1385,24.1714,34300.0
2011-02-11 15:10:00,44.06,44.06,44.04,44.05,67200.0,24.1714,24.1714,24.1605,24.166,67200.0
2011-02-11 15:20:00,44.06,44.1,44.05,44.08,147700.0,24.1714,24.1934,24.166,24.1824,147700.0
2011-02-11 15:30:00,44.09,44.16,44.09,44.15,114500.0,24.1879,24.2263,24.1879,24.2208,114500.0
2011-02-11 15:40:00,44.14,44.19,44.13,44.16,124300.0,24.2153,24.2428,24.2098,24.2263,124300.0
2011-02-11 15:50:00,44.17,44.18,44.09,44.14,264800.0,24.2318,24.2373,24.1879,24.2153,264800.0
2011-02-14 09:30:00,44.12,44.12,43.91,43.91,51700.0,24.2044,24.2044,24.0892,24.0892,51700.0
2011-02-14 09:40:00,43.92,43.93,43.82,43.83,79100.0,24.0946,24.1001,24.0398,24.0453,79100.0
2011-02-14 09:50:00,43.83,43.83,43.56,43.56,44700.0,24.0453,24.0453,23.8971,23.8971,44700.0
2011-02-14 10:00:00,43.56,43.59,43.52,43.52,43200.0,23.8971,23.9136,23.8752,23.8752,43200.0
2011-02-14 10:10:00,43.53,43.58,43.5,43.52,45100.0,23.8807,23.9081,23.8642,23.8752,45100.0
2011-02-14 10:20:00,43.51,43.52,43.42,43.42,37200.0,23.8697,23.8752,23.8203,23.8203,37200.0
2011-02-14 10:30:00,43.42,43.51,43.4,43.47,33300.0,23.8203,23.8697,23.8094,23.8478,33300.0
2011-02-14 10:40:00,43.48,43.48,43.38,43.4,113600.0,23.8533,23.8533,23.7984,23.8094,113600.0
2011-02-14 10:50:00,43.4,43.4,43.35,43.36,186700.0,23.8094,23.8094,23.7819,23.7874,186700.0
2011-02-14 11:00:00,43.37,43.39,43.3,43.38,160200.0,23.7929,23.8039,23.7545,23.7984,160200.0
2011-02-14 11:10:00,43.39,43.5,43.38,43.49,56900.0,23.8039,23.8642,23.7984,23.8587,56900.0
2011-02-14 11:20:00,43.5,43.61,43.49,43.59,45600.0,23.8642,23.9246,23.8587,23.9136,45600.0
2011-02-14 11:30:00,43.59,43.6,43.56,43.58,30600.0,23.9136,23.9191,23.8971,23.9081,30600.0
2011-02-14 11:40:00,43.58,43.59,43.55,43.56,15600.0,23.9081,23.9136,23.8917,23.8971,15600.0
2011-02-14 11:50:00,43.56,43.65,43.55,43.65,26500.0,23.8971,23.9465,23.8917,23.9465,26500.0
2011-02-14 12:00:00,43.65,43.75,43.64,43.75,50100.0,23.9465,24.0014,23.941,24.0014,50100.0
2011-02-14 12:10:00,43.75,43.75,43.65,43.66,20400.0,24.0014,24.0014,23.9465,23.952,20400.0
2011-02-14 12:20:00,43.67,43.67,43.65,43.66,15600.0,23.9575,23.9575,23.9465,23.952,15600.0
2011-02-14 12:30:00,43.65,43.66,43.64,43.65,18100.0,23.9465,23.952,23.941,23.9465,18100.0
2011-02-14 12:40:00,43.65,43.67,43.65,43.65,15200.0,23.9465,23.9575,23.9465,23.9465,15200.0
2011-02-14 12:50:00,43.65,43.67,43.64,43.67,17300.0,23.9465,23.9575,23.941,23.9575,17300.0
2011-02-14 13:00:00,43.67,43.67,43.59,43.59,31700.0,23.9575,23.9575,23.9136,23.9136,31700.0
2011-02-14 13:10:00,43.59,43.75,43.59,43.74,39200.0,23.9136,24.0014,23.9136,23.9959,39200.0
2011-02-14 13:20:00,43.73,43.77,43.73,43.77,51200.0,23.9904,24.0123,23.9904,24.0123,51200.0
2011-02-14 13:30:00,43.77,43.77,43.74,43.75,17700.0,24.0123,24.0123,23.9959,24.0014,17700.0
2011-02-14 13:40:00,43.75,43.76,43.73,43.74,19500.0,24.0014,24.0069,23.9904,23.9959,19500.0
2011-02-14 13:50:00,43.74,43.76,43.71,43.74,37900.0,23.9959,24.0069,23.9794,23.9959,37900.0
2011-02-14 14:00:00,43.73,43.73,43.69,43.7,17900.0,23.9904,23.9904,23.9685,23.9739,17900.0
2011-02-14 14:10:00,43.69,43.7,43.65,43.65,27000.0,23.9685,23.9739,23.9465,23.9465,27000.0
2011-02-14 14:20:00,43.66,43.66,43.64,43.64,14400.0,23.952,23.952,23.941,23.941,14400.0
2011-02-14 14:30:00,43.64,43.65,43.59,43.59,15700.0,23.941,23.9465,23.9136,23.9136,15700.0
2011-02-14 14:40:00,43.59,43.61,43.59,43.6,33600.0,23.9136,23.9246,23.9136,23.9191,33600.0
2011-02-14 14:50:00,43.61,43.61,43.59,43.6,36800.0,23.9246,23.9246,23.9136,23.9191,36800.0
2011-02-14 15:00:00,43.61,43.63,43.58,43.58,19000.0,23.9246,23.9355,23.9081,23.9081,19000.0
2011-02-14 15:10:00,43.58,43.62,43.58,43.62,19900.0,23.9081,23.9301,23.9081,23.9301,19900.0
2011-02-14 15:20:00,43.61,43.62,43.56,43.57,32700.0,23.9246,23.9301,23.8971,23.9026,32700.0
2011-02-14 15:30:00,43.56,43.57,43.53,43.54,44500.0,23.8971,23.9026,23.8807,23.8862,44500.0
2011-02-14 15:40:00,43.54,43.66,43.53,43.65,82200.0,23.8862,23.952,23.8807,23.9465,82200.0
2011-02-14 15:50:00,43.65,43.7,43.63,43.66,220100.0,23.9465,23.9739,23.9355,23.952,220100.0
2011-02-15 09:30:00,43.6,43.6,43.35,43.48,56500.0,23.9191,23.9191,23.7819,23.8533,56500.0
2011-02-15 09:40:00,43.48,43.53,43.46,43.53,37400.0,23.8533,23.8807,23.8423,23.8807,37400.0
2011-02-15 09:50:00,43.52,43.64,43.51,43.63,28100.0,23.8752,23.941,23.8697,23.9355,28100.0
2011-02-15 10:00:00,43.61,43.63,43.49,43.51,52400.0,23.9246,23.9355,23.8587,23.8697,52400.0
2011-02-15 10:10:00,43.5,43.58,43.48,43.58,19800.0,23.8642,23.9081,23.8533,23.9081,19800.0
2011-02-15 10:20:00,43.58,43.58,43.51,43.54,26700.0,23.9081,23.9081,23.8697,23.8862,26700.0
2011-02-15 10:30:00,43.55,43.61,43.55,43.59,19400.0,23.8917,23.9246,23.8917,23.9136,19400.0
2011-02-15 10:40:00,43.6,43.61,43.59,43.6,23000.0,23.9191,23.9246,23.9136,23.9191,23000.0
2011-02-15 10:50:00,43.61,43.66,43.6,43.64,32600.0,23.9246,23.952,23.9191,23.941,32600.0
2011-02-15 11:00:00,43.65,43.74,43.64,43.74,18100.0,23.9465,23.9959,23.941,23.9959,18100.0
2011-02-15 11:10:00,43.73,43.76,43.7,43.71,13200.0,23.9904,24.0069,23.9739,23.9794,13200.0
2011-02-15 11:20:00,43.72,43.75,43.71,43.75,9000.0,23.9849,24.0014,23.9794,24.0014,9000.0
2011-02-15 11:30:00,43.75,43.75,43.64,43.65,18000.0,24.0014,24.0014,23.941,23.9465,18000.0
2011-02-15 11:40:00,43.64,43.69,43.64,43.68,35000.0,23.941,23.9685,23.941,23.963,35000.0
2011-02-15 11:50:00,43.69,43.73,43.68,43.71,18300.0,23.9685,23.9904,23.963,23.9794,18300.0
2011-02-15 12:00:00,43.71,43.71,43.64,43.69,39200.0,23.9794,23.9794,23.941,23.9685,39200.0
2011-02-15 12:10:00,43.7,43.72,43.68,43.7,38600.0,23.9739,23.9849,23.963,23.9739,38600.0
2011-02-15 12:20:00,43.69,43.76,43.67,43.76,33600.0,23.9685,24.0069,23.9575,24.0069,33600.0
2011-02-15 12:30:00,43.75,43.78,43.72,43.74,78200.0,24.0014,24.0178,23.9849,23.9959,78200.0
2011-02-15 12:40:00,43.74,43.74,43.73,43.73,56400.0,23.9959,23.9959,23.9904,23.9904,56400.0
2011-02-15 12:50:00,43.73,43.74,43.72,43.73,11100.0,23.9904,23.9959,23.9849,23.9904,11100.0
2011-02-15 13:00:00,43.72,43.72,43.69,43.71,14600.0,23.9849,23.9849,23.9685,23.9794,14600.0
2011-02-15 13:10:00,43.7,43.71,43.69,43.69,20400.0,23.9739,23.9794,23.9685,23.9685,20400.0
2011-02-15 13:20:00,43.7,43.7,43.66,43.66,26900.0,23.9739,23.9739,23.952,23.952,26900.0
2011-02-15 13:30:00,43.66,43.68,43.64,43.67,34500.0,23.952,23.963,23.941,23.9575,34500.0
2011-02-15 13:40:00,43.68,43.7,43.68,43.69,7300.0,23.963,23.9739,23.963,23.9685,7300.0
2011-02-15 13:50:00,43.69,43.7,43.67,43.69,36900.0,23.9685,23.9739,23.9575,23.9685,36900.0
2011-02-15 14:00:00,43.68,43.68,43.62,43.63,30300.0,23.963,23.963,23.9301,23.9355,30300.0
2011-02-15 14:10:00,43.62,43.64,43.6,43.61,16700.0,23.9301,23.941,23.9191,23.9246,16700.0
2011-02-15 14:20:00,43.62,43.63,43.6,43.6,33100.0,23.9301,23.9355,23.9191,23.9191,33100.0
2011-02-15 14:30:00,43.61,43.68,43.61,43.67,28300.0,23.9246,23.963,23.9246,23.9575,28300.0
2011-02-15 14:40:00,43.67,43.69,43.66,43.68,18100.0,23.9575,23.9685,23.952,23.963,18100.0
2011-02-15 14:50:00,43.69,43.71,43.69,43.71,30500.0,23.9685,23.9794,23.9685,23.9794,30500.0
2011-02-15 15:00:00,43.7,43.71,43.66,43.67,71100.0,23.9739,23.9794,23.952,23.9575,71100.0
2011-02-15 15:10:00,43.68,43.73,43.68,43.7,44000.0,23.963,23.9904,23.963,23.9739,44000.0
2011-02-15 15:20:00,43.71,43.73,43.7,43.72,85600.0,23.9794,23.9904,23.9739,23.9849,85600.0
2011-02-15 15:30:00,43.72,43.73,43.7,43.72,65800.0,23.9849,23.9904,23.9739,23.9849,65800.0
2011-02-15 15:40:00,43.73,43.76,43.71,43.76,95900.0,23.9904,24.0069,23.9794,24.0069,95900.0
2011-02-15 15:50:00,43.75,43.76,43.7,43.75,213100.0,24.0014,24.0069,23.9739,24.0014,213100.0
2011-02-16 09:30:00,43.77,43.86,43.74,43.8,63800.0,24.0123,24.0617,23.9959,24.0288,63800.0
2011-02-16 09:40:00,43.81,43.93,43.8,43.93,45200.0,24.0343,24.1001,24.0288,24.1001,45200.0
2011-02-16 09:50:00,43.92,43.96,43.9,43.96,35000.0,24.0946,24.1166,24.0837,24.1166,35000.0
2011-02-16 10:00:00,43.97,43.98,43.9,43.9,59600.0,24.1221,24.1276,24.0837,24.0837,59600.0
2011-02-16 10:10:00,43.89,44.08,43.89,44.07,90700.0,24.0782,24.1824,24.0782,24.1769,90700.0
2011-02-16 10:20:00,44.07,44.13,44.07,44.11,34800.0,24.1769,24.2098,24.1769,24.1989,34800.0
2011-02-16 10:30:00,44.12,44.19,44.11,44.15,92000.0,24.2044,24.2428,24.1989,24.2208,92000.0
2011-02-16 10:40:00,44.15,44.17,44.11,44.15,61000.0,24.2208,24.2318,24.1989,24.2208,61000.0
2011-02-16 10:50:00,44.16,44.16,44.11,44.11,27100.0,24.2263,24.2263,24.1989,24.1989,27100.0
2011-02-16 11:00:00,44.11,44.11,44.08,44.08,42900.0,24.1989,24.1989,24.1824,24.1824,42900.0
2011-02-16 11:10:00,44.08,44.11,44.08,44.11,26600.0,24.1824,24.1989,24.1824,24.1989,26600.0
2011-02-16 11:20:00,44.1,44.11,44.08,44.1,59700.0,24.1934,24.1989,24.1824,24.1934,59700.0
2011-02-16 11:30:00,44.1,44.14,44.08,44.13,78700.0,24.1934,24.2153,24.1824,24.2098,78700.0
2011-02-16 11:40:00,44.12,44.14,44.1,44.11,27500.0,24.2044,24.2153,24.1934,24.1989,27500.0
2011-02-16 11:50:00,44.1,44.1,44.05,44.09,40900.0,24.1934,24.1934,24.166,24.1879,40900.0
2011-02-16 12:00:00,44.09,44.1,43.94,43.94,63800.0,24.1879,24.1934,24.1056,24.1056,63800.0
2011-02-16 12:10:00,43.94,43.98,43.93,43.94,24300.0,24.1056,24.1276,24.1001,24.1056,24300.0
2011-02-16 12:20:00,43.95,43.99,43.93,43.95,28300.0,24.1111,24.133,24.1001,24.1111,28300.0
2011-02-16 12:30:00,43.94,43.96,43.9,43.91,39600.0,24.1056,24.1166,24.0837,24.0892,39600.0
2011-02-16 12:40:00,43.9,43.92,43.86,43.86,32300.0,24.0837,24.0946,24.0617,24.0617,32300.0
2011-02-16 12:50:00,43.86,43.87,43.8,43.87,34700.0,24.0617,24.0672,24.0288,24.0672,34700.0
2011-02-16 13:00:00,43.88,43.93,43.85,43.9,70700.0,24.0727,24.1001,24.0562,24.0837,70700.0
2011-02-16 13:10:00,43.9,43.92,43.86,43.92,23400.0,24.0837,24.0946,24.0617,24.0946,23400.0
2011-02-16 13:20:00,43.92,43.93,43.91,43.92,12800.0,24.0946,24.1001,24.0892,24.0946,12800.0
2011-02-16 13:30:00,43.92,43.95,43.89,43.94,46700.0,24.0946,24.1111,24.0782,24.1056,46700.0
2011-02-16 13:40:00,43.94,43.96,43.91,43.95,46200.0,24.1056,24.1166,24.0892,24.1111,46200.0
2011-02-16 13:50:00,43.95,43.96,43.89,43.9,31700.0,24.1111,24.1166,24.0782,24.0837,31700.0
2011-02-16 14:00:00,43.9,43.9,43.86,43.86,27500.0,24.0837,24.0837,24.0617,24.0617,27500.0
2011-02-16 14:10:00,43.86,43.86,43.83,43.84,24500.0,24.0617,24.0617,24.0453,24.0507,24500.0
2011-02-16 14:20:00,43.83,43.9,43.83,43.9,21100.0,24.0453,24.0837,24.0453,24.0837,21100.0
2011-02-16 14:30:00,43.89,44.02,43.89,44.02,44100.0,24.0782,24.1495,24.0782,24.1495,44100.0
2011-02-16 14:40:00,44.01,44.02,44.0,44.01,27300.0,24.144,24.1495,24.1385,24.144,27300.0
2011-02-16 14:50:00,44.0,44.01,43.99,44.0,22800.0,24.1385,24.144,24.133,24.1385,22800.0
2011-02-16 15:00:00,44.0,44.03,43.97,44.01,49900.0,24.1385,24.155,24.1221,24.144,49900.0
2011-02-16 15:10:00,44.02,44.07,44.02,44.04,54000.0,24.1495,24.1769,24.1495,24.1605,54000.0
2011-02-16 15:20:00,44.04,44.05,44.02,44.04,48300.0,24.1605,24.166,24.1495,24.1605,48300.0
2011-02-16 15:30:00,44.04,44.04,43.99,44.01,67100.0,24.1605,24.1605,24.133,24.144,67100.0
2011-02-16 15:40:00,44.02,44.02,43.96,43.99,100400.0,24.1495,24.1495,24.1166,24.133,100400.0
2011-02-16 15:50:00,43.99,44.1,43.99,44.07,363300.0,24.133,24.1934,24.133,24.1769,363300.0
2011-02-17 09:30:00,44.06,44.17,44.01,44.08,84200.0,24.1714,24.2318,24.144,24.1824,84200.0
2011-02-17 09:40:00,44.06,44.16,44.05,44.15,42800.0,24.1714,24.2263,24.166,24.2208,42800.0
2011-02-17 09:50:00,44.15,44.16,44.03,44.1,38100.0,24.2208,24.2263,24.155,24.1934,38100.0
2011-02-17 10:00:00,44.1,44.16,43.99,44.0,33900.0,24.1934,24.2263,24.133,24.1385,33900.0
2011-02-17 10:10:00,43.99,44.03,43.93,43.94,62500.0,24.133,24.155,24.1001,24.1056,62500.0
2011-02-17 10:20:00,43.93,44.02,43.93,43.98,53400.0,24.1001,24.1495,24.1001,24.1276,53400.0
2011-02-17 10:30:00,43.99,43.99,43.9,43.91,50800.0,24.133,24.133,24.0837,24.0892,50800.0
2011-02-17 10:40:00,43.91,43.93,43.87,43.87,28700.0,24.0892,24.1001,24.0672,24.0672,28700.0
2011-02-17 10:50:00,43.88,43.93,43.87,43.93,37400.0,24.0727,24.1001,24.0672,24.1001,37400.0
2011-02-17 11:00:00,43.93,43.98,43.93,43.98,33800.0,24.1001,24.1276,24.1001,24.1276,33800.0
2011-02-17 11:10:00,43.98,44.13,43.98,44.13,59400.0,24.1276,24.2098,24.1276,24.2098,59400.0
2011-02-17 11:20:00,44.14,44.16,44.09,44.16,43600.0,24.2153,24.2263,24.1879,24.2263,43600.0
2011-02-17 11:30:00,44.16,44.19,44.15,44.19,23300.0,24.2263,24.2428,24.2208,24.2428,23300.0
2011-02-17 11:40:00,44.19,44.19,44.11,44.12,24600.0,24.2428,24.2428,24.1989,24.2044,24600.0
2011-02-17 11:50:00,44.11,44.16,44.1,44.16,68800.0,24.1989,24.2263,24.1934,24.2263,68800.0
2011-02-17 12:00:00,44.15,44.19,44.14,44.18,24400.0,24.2208,24.2428,24.2153,24.2373,24400.0
2011-02-17 12:10:00,44.18,44.19,44.17,44.18,15600.0,24.2373,24.2428,24.2318,24.2373,15600.0
2011-02-17 12:20:00,44.18,44.19,44.17,44.19,38800.0,24.2373,24.2428,24.2318,24.2428,38800.0
2011-02-17 12:30:00,44.2,44.2,44.16,44.16,26500.0,24.2482,24.2482,24.2263,24.2263,26500.0
2011-02-17 12:40:00,44.16,44.17,44.15,44.15,8500.0,24.2263,24.2318,24.2208,24.2208,8500.0
2011-02-17 12:50:00,44.15,44.16,44.12,44.13,61000.0,24.2208,24.2263,24.2044,24.2098,61000.0
2011-02-17 13:00:00,44.13,44.18,44.12,44.18,22200.0,24.2098,24.2373,24.2044,24.2373,22200.0
2011-02-17 13:10:00,44.17,44.26,44.12,44.12,191000.0,24.2318,24.2812,24.2044,24.2044,191000.0
2011-02-17 13:20:00,44.12,44.2,44.1,44.2,35500.0,24.2044,24.2482,24.1934,24.2482,35500.0
2011-02-17 13:30:00,44.19,44.2,44.16,44.17,15000.0,24.2428,24.2482,24.2263,24.2318,15000.0
2011-02-17 13:40:00,44.16,44.17,44.14,44.14,27300.0,24.2263,24.2318,24.2153,24.2153,27300.0
2011-02-17 13:50:00,44.15,44.15,44.13,44.15,30200.0,24.2208,24.2208,24.2098,24.2208,30200.0
2011-02-17 14:00:00,44.15,44.15,44.11,44.11,26000.0,24.2208,24.2208,24.1989,24.1989,26000.0
2011-02-17 14:10:00,44.11,44.23,44.1,44.13,177600.0,24.1989,24.2647,24.1934,24.2098,177600.0
2011-02-17 14:20:00,44.14,44.14,44.06,44.1,97400.0,24.2153,24.2153,24.1714,24.1934,97400.0
2011-02-17 14:30:00,44.1,44.16,44.1,44.14,39400.0,24.1934,24.2263,24.1934,24.2153,39400.0
2011-02-17 14:40:00,44.14,44.15,44.13,44.15,81300.0,24.2153,24.2208,24.2098,24.2208,81300.0
2011-02-17 14:50:00,44.14,44.15,44.12,44.14,109800.0,24.2153,24.2208,24.2044,24.2153,109800.0
2011-02-17 15:00:00,44.14,44.15,44.1,44.15,46000.0,24.2153,24.2208,24.1934,24.2208,46000.0
2011-02-17 15:10:00,44.15,44.16,44.12,44.15,33200.0,24.2208,24.2263,24.2044,24.2208,33200.0
2011-02-17 15:20:00,44.15,44.19,44.15,44.18,83000.0,24.2208,24.2428,24.2208,24.2373,83000.0
2011-02-17 15:30:00,44.17,44.18,44.12,44.17,63100.0,24.2318,24.2373,24.2044,24.2318,63100.0
2011-02-17 15:40:00,44.16,44.19,44.15,44.18,71100.0,24.2263,24.2428,24.2208,24.2373,71100.0
2011-02-17 15:50:00,44.18,44.21,44.15,44.15,176300.0,24.2373,24.2537,24.2208,24.2208,176300.0
2011-02-18 09:30:00,44.15,44.23,44.02,44.15,483600.0,24.2208,24.2647,24.1495,24.2208,483600.0
2011-02-18 09:40:00,44.14,44.2,44.06,44.17,35000.0,24.2153,24.2482,24.1714,24.2318,35000.0
2011-02-18 09:50:00,44.17,44.27,44.17,44.2,32900.0,24.2318,24.2866,24.2318,24.2482,32900.0
2011-02-18 10:00:00,44.2,44.23,44.19,44.21,29900.0,24.2482,24.2647,24.2428,24.2537,29900.0
2011-02-18 10:10:00,44.22,44.25,44.2,44.21,36300.0,24.2592,24.2757,24.2482,24.2537,36300.0
2011-02-18 10:20:00,44.21,44.23,44.2,44.21,35000.0,24.2537,24.2647,24.2482,24.2537,35000.0
2011-02-18 10:30:00,44.2,44.24,44.18,44.19,41200.0,24.2482,24.2702,24.2373,24.2428,41200.0
2011-02-18 10:40:00,44.19,44.3,44.19,44.29,71400.0,24.2428,24.3031,24.2428,24.2976,71400.0
2011-02-18 10:50:00,44.3,44.31,44.26,44.26,31600.0,24.3031,24.3086,24.2812,24.2812,31600.0
2011-02-18 11:00:00,44.25,44.28,44.23,44.26,23700.0,24.2757,24.2921,24.2647,24.2812,23700.0
2011-02-18 11:10:00,44.26,44.31,44.26,44.28,28200.0,24.2812,24.3086,24.2812,24.2921,28200.0
2011-02-18 11:20:00,44.28,44.33,44.26,44.32,39000.0,24.2921,24.3196,24.2812,24.3141,39000.0
2011-02-18 11:30:00,44.32,44.37,44.3,44.36,34900.0,24.3141,24.3415,24.3031,24.336,34900.0
2011-02-18 11:40:00,44.36,44.4,44.33,44.34,52400.0,24.336,24.358,24.3196,24.325,52400.0
2011-02-18 11:50:00,44.33,44.39,44.3,44.38,34000.0,24.3196,24.3525,24.3031,24.347,34000.0
2011-02-18 12:00:00,44.37,44.42,44.34,44.34,36500.0,24.3415,24.3689,24.325,24.325,36500.0
2011-02-18 12:10:00,44.35,44.4,44.35,44.4,62000.0,24.3305,24.358,24.3305,24.358,62000.0
2011-02-18 12:20:00,44.39,44.39,44.32,44.32,41400.0,24.3525,24.3525,24.3141,24.3141,41400.0
2011-02-18 12:30:00,44.32,44.35,44.32,44.33,12000.0,24.3141,24.3305,24.3141,24.3196,12000.0
2011-02-18 12:40:00,44.33,44.35,44.3,44.31,13500.0,24.3196,24.3305,24.3031,24.3086,13500.0
2011-02-18 12:50:00,44.31,44.32,44.29,44.3,62200.0,24.3086,24.3141,24.2976,24.3031,62200.0
2011-02-18 13:00:00,44.29,44.3,44.27,44.29,19100.0,24.2976,24.3031,24.2866,24.2976,19100.0
2011-02-18 13:10:00,44.3,44.31,44.27,44.31,29600.0,24.3031,24.3086,24.2866,24.3086,29600.0
2011-02-18 13:20:00,44.31,44.33,44.27,44.3,48100.0,24.3086,24.3196,24.2866,24.3031,48100.0
2011-02-18 13:30:00,44.3,44.32,44.27,44.32,20400.0,24.3031,24.3141,24.2866,24.3141,20400.0
2011-02-18 13:40:00,44.32,44.34,44.3,44.3,16400.0,24.3141,24.325,24.3031,24.3031,16400.0
2011-02-18 13:50:00,44.3,44.35,44.3,44.35,30700.0,24.3031,24.3305,24.3031,24.3305,30700.0
2011-02-18 14:00:00,44.34,44.35,44.33,44.34,13900.0,24.325,24.3305,24.3196,24.325,13900.0
2011-02-18 14:10:00,44.34,44.34,44.29,44.32,23200.0,24.325,24.325,24.2976,24.3141,23200.0
2011-02-18 14:20:00,44.32,44.35,44.3,44.32,43500.0,24.3141,24.3305,24.3031,24.3141,43500.0
2011-02-18 14:30:00,44.31,44.33,44.3,44.31,28200.0,24.3086,24.3196,24.3031,24.3086,28200.0
2011-02-18 14:40:00,44.31,44.32,44.29,44.31,25800.0,24.3086,24.3141,24.2976,24.3086,25800.0
2011-02-18 14:50:00,44.3,44.33,44.29,44.31,28700.0,24.3031,24.3196,24.2976,24.3086,28700.0
2011-02-18 15:00:00,44.32,44.35,44.3,44.33,48800.0,24.3141,24.3305,24.3031,24.3196,48800.0
2011-02-18 15:10:00,44.34,44.35,44.32,44.34,38500.0,24.325,24.3305,24.3141,24.325,38500.0
2011-02-18 15:20:00,44.35,44.36,44.31,44.32,94500.0,24.3305,24.336,24.3086,24.3141,94500.0
2011-02-18 15:30:00,44.32,44.35,44.31,44.34,121800.0,24.3141,24.3305,24.3086,24.325,121800.0
2011-02-18 15:40:00,44.34,44.42,44.33,44.41,63800.0,24.325,24.3689,24.3196,24.3635,63800.0
2011-02-18 15:50:00,44.4,44.41,44.33,44.36,220900.0,24.358,24.3635,24.3196,24.336,220900.0
2011-02-22 09:30:00,44.08,44.22,44.0,44.2,80800.0,24.1824,24.2592,24.1385,24.2482,80800.0
2011-02-22 09:40:00,44.19,44.19,44.02,44.08,36900.0,24.2428,24.2428,24.1495,24.1824,36900.0
2011-02-22 09:50:00,44.08,44.3,44.07,44.3,50200.0,24.1824,24.3031,24.1769,24.3031,50200.0
2011-02-22 10:00:00,44.29,44.3,44.25,44.29,43900.0,24.2976,24.3031,24.2757,24.2976,43900.0
2011-02-22 10:10:00,44.29,44.34,44.29,44.32,30300.0,24.2976,24.325,24.2976,24.3141,30300.0
2011-02-22 10:20:00,44.32,44.33,44.29,44.32,42600.0,24.3141,24.3196,24.2976,24.3141,42600.0
2011-02-22 10:30:00,44.32,44.37,44.31,44.35,31200.0,24.3141,24.3415,24.3086,24.3305,31200.0
2011-02-22 10:40:00,44.35,44.37,44.34,44.35,25000.0,24.3305,24.3415,24.325,24.3305,25000.0
2011-02-22 10:50:00,44.36,44.39,44.34,44.36,36700.0,24.336,24.3525,24.325,24.336,36700.0
2011-02-22 11:00:00,44.36,44.38,44.32,44.34,39000.0,24.336,24.347,24.3141,24.325,39000.0
2011-02-22 11:10:00,44.35,44.4,44.33,44.36,34600.0,24.3305,24.358,24.3196,24.336,34600.0
2011-02-22 11:20:00,44.37,44.4,44.34,44.4,33700.0,24.3415,24.358,24.325,24.358,33700.0
2011-02-22 11:30:00,44.39,44.4,44.34,44.35,37200.0,24.3525,24.358,24.325,24.3305,37200.0
2011-02-22 11:40:00,44.35,44.39,44.34,44.38,35400.0,24.3305,24.3525,24.325,24.347,35400.0
2011-02-22 11:50:00,44.37,44.37,44.3,44.35,25100.0,24.3415,24.3415,24.3031,24.3305,25100.0
2011-02-22 12:00:00,44.35,44.37,44.3,44.35,23300.0,24.3305,24.3415,24.3031,24.3305,23300.0
2011-02-22 12:10:00,44.35,44.4,44.3,44.4,25800.0,24.3305,24.358,24.3031,24.358,25800.0
2011-02-22 12:20:00,44.39,44.4,44.32,44.38,76400.0,24.3525,24.358,24.3141,24.347,76400.0
2011-02-22 12:30:00,44.37,44.38,44.35,44.35,11300.0,24.3415,24.347,24.3305,24.3305,11300.0
2011-02-22 12:40:00,44.34,44.36,44.3,44.3,27000.0,24.325,24.336,24.3031,24.3031,27000.0
2011-02-22 12:50:00,44.29,44.32,44.25,44.31,37600.0,24.2976,24.3141,24.2757,24.3086,37600.0
2011-02-22 13:00:00,44.31,44.34,44.26,44.31,32300.0,24.3086,24.325,24.2812,24.3086,32300.0
2011-02-22 13:10:00,44.31,44.31,44.25,44.28,20000.0,24.3086,24.3086,24.2757,24.2921,20000.0
2011-02-22 13:20:00,44.28,44.28,44.18,44.2,44800.0,24.2921,24.2921,24.2373,24.2482,44800.0
2011-02-22 13:30:00,44.21,44.23,44.17,44.2,15300.0,24.2537,24.2647,24.2318,24.2482,15300.0
2011-02-22 13:40:00,44.2,44.22,44.11,44.12,39000.0,24.2482,24.2592,24.1989,24.2044,39000.0
2011-02-22 13:50:00,44.13,44.19,44.11,44.14,22800.0,24.2098,24.2428,24.1989,24.2153,22800.0
2011-02-22 14:00:00,44.15,44.17,44.07,44.14,30100.0,24.2208,24.2318,24.1769,24.2153,30100.0
2011-02-22 14:10:00,44.15,44.18,44.14,44.16,13800.0,24.2208,24.2373,24.2153,24.2263,13800.0
2011-02-22 14:20:00,44.16,44.21,44.1,44.2,32900.0,24.2263,24.2537,24.1934,24.2482,32900.0
2011-02-22 14:30:00,44.19,44.22,44.19,44.19,24500.0,24.2428,24.2592,24.2428,24.2428,24500.0
2011-02-22 14:40:00,44.19,44.19,44.16,44.17,15500.0,24.2428,24.2428,24.2263,24.2318,15500.0
2011-02-22 14:50:00,44.18,44.21,44.15,44.15,28500.0,24.2373,24.2537,24.2208,24.2208,28500.0
2011-02-22 15:00:00,44.15,44.24,44.15,44.16,61200.0,24.2208,24.2702,24.2208,24.2263,61200.0
2011-02-22 15:10:00,44.17,44.19,44.12,44.16,41500.0,24.2318,24.2428,24.2044,24.2263,41500.0
2011-02-22 15:20:00,44.15,44.18,44.1,44.14,58400.0,24.2208,24.2373,24.1934,24.2153,58400.0
2011-02-22 15:30:00,44.15,44.19,44.13,44.17,49200.0,24.2208,24.2428,24.2098,24.2318,49200.0
2011-02-22 15:40:00,44.17,44.22,44.17,44.22,84500.0,24.2318,24.2592,24.2318,24.2592,84500.0
2011-02-22 15:50:00,44.22,44.3,44.21,44.28,297600.0,24.2592,24.3031,24.2537,24.2921,297600.0
2011-02-23 09:30:00,44.3,44.5,44.27,44.28,124900.0,24.3031,24.4128,24.2866,24.2921,124900.0
2011-02-23 09:40:00,44.28,44.35,44.24,44.31,71600.0,24.2921,24.3305,24.2702,24.3086,71600.0
2011-02-23 09:50:00,44.32,44.35,44.26,44.3,41000.0,24.3141,24.3305,24.2812,24.3031,41000.0
2011-02-23 10:00:00,44.3,44.47,44.29,44.44,307100.0,24.3031,24.3964,24.2976,24.3799,307100.0
2011-02-23 10:10:00,44.44,44.6,44.43,44.59,119200.0,24.3799,24.4677,24.3744,24.4622,119200.0
2011-02-23 10:20:00,44.58,44.62,44.55,44.59,74400.0,24.4567,24.4787,24.4403,24.4622,74400.0
2011-02-23 10:30:00,44.6,44.65,44.53,44.65,147900.0,24.4677,24.4951,24.4293,24.4951,147900.0
2011-02-23 10:40:00,44.65,44.65,44.56,44.6,87800.0,24.4951,24.4951,24.4457,24.4677,87800.0
2011-02-23 10:50:00,44.6,44.66,44.59,44.65,35900.0,24.4677,24.5006,24.4622,24.4951,35900.0
2011-02-23 11:00:00,44.66,44.67,44.6,44.66,144600.0,24.5006,24.5061,24.4677,24.5006,144600.0
2011-02-23 11:10:00,44.67,44.73,44.65,44.66,63700.0,24.5061,24.539,24.4951,24.5006,63700.0
2011-02-23 11:20:00,44.66,44.71,44.64,44.7,41500.0,24.5006,24.528,24.4896,24.5225,41500.0
2011-02-23 11:30:00,44.69,44.69,44.53,44.65,53200.0,24.5171,24.5171,24.4293,24.4951,53200.0
2011-02-23 11:40:00,44.65,44.68,44.58,44.63,61400.0,24.4951,24.5116,24.4567,24.4841,61400.0
2011-02-23 11:50:00,44.64,44.74,44.63,44.67,40400.0,24.4896,24.5445,24.4841,24.5061,40400.0
2011-02-23 12:00:00,44.67,44.69,44.6,44.65,75700.0,24.5061,24.5171,24.4677,24.4951,75700.0
2011-02-23 12:10:00,44.65,44.67,44.59,44.64,46800.0,24.4951,24.5061,24.4622,24.4896,46800.0
2011-02-23 12:20:00,44.64,44.82,44.63,44.81,72200.0,24.4896,24.5884,24.4841,24.5829,72200.0
2011-02-23 12:30:00,44.8,44.8,44.73,44.73,47400.0,24.5774,24.5774,24.539,24.539,47400.0
2011-02-23 12:40:00,44.73,44.73,44.63,44.67,30400.0,24.539,24.539,24.4841,24.5061,30400.0
2011-02-23 12:50:00,44.66,44.75,44.66,44.68,88000.0,24.5006,24.55,24.5006,24.5116,88000.0
2011-02-23 13:00:00,44.68,44.7,44.5,44.5,264200.0,24.5116,24.5225,24.4128,24.4128,264200.0
2011-02-23 13:10:00,44.5,44.55,44.48,44.51,103000.0,24.4128,24.4403,24.4019,24.4183,103000.0
2011-02-23 13:20:00,44.52,44.66,44.51,44.64,57400.0,24.4238,24.5006,24.4183,24.4896,57400.0
2011-02-23 13:30:00,44.64,44.71,44.6,44.67,30500.0,24.4896,24.528,24.4677,24.5061,30500.0
2011-02-23 13:40:00,44.67,44.7,44.59,44.65,30100.0,24.5061,24.5225,24.4622,24.4951,30100.0
2011-02-23 13:50:00,44.64,44.66,44.54,44.54,44000.0,24.4896,24.5006,24.4348,24.4348,44000.0
2011-02-23 14:00:00,44.55,44.57,44.5,44.52,38200.0,24.4403,24.4512,24.4128,24.4238,38200.0
2011-02-23 14:10:00,44.52,44.55,44.49,44.53,64400.0,24.4238,24.4403,24.4073,24.4293,64400.0
2011-02-23 14:20:00,44.53,44.6,44.51,44.51,56200.0,24.4293,24.4677,24.4183,24.4183,56200.0
2011-02-23 14:30:00,44.52,44.6,44.52,44.58,50400.0,24.4238,24.4677,24.4238,24.4567,50400.0
2011-02-23 14:40:00,44.57,44.62,44.56,44.59,78600.0,24.4512,24.4787,24.4457,24.4622,78600.0
2011-02-23 14:50:00,44.59,44.66,44.59,44.66,48500.0,24.4622,24.5006,24.4622,24.5006,48500.0
2011-02-23 15:00:00,44.66,44.67,44.63,44.64,80200.0,24.5006,24.5061,24.4841,24.4896,80200.0
2011-02-23 15:10:00,44.64,44.67,44.62,44.63,98300.0,24.4896,24.5061,24.4787,24.4841,98300.0
2011-02-23 15:20:00,44.63,44.7,44.62,44.63,66800.0,24.4841,24.5225,24.4787,24.4841,66800.0
2011-02-23 15:30:00,44.63,44.69,44.55,44.68,139600.0,24.4841,24.5171,24.4403,24.5116,139600.0
2011-02-23 15:40:00,44.68,44.69,44.59,44.64,347300.0,24.5116,24.5171,24.4622,24.4896,347300.0
2011-02-23 15:50:00,44.64,44.66,44.57,44.62,499300.0,24.4896,24.5006,24.4512,24.4787,499300.0
2011-02-24 09:30:00,44.64,44.94,44.58,44.92,108300.0,24.4896,24.6542,24.4567,24.6432,108300.0
2011-02-24 09:40:00,44.92,44.94,44.79,44.9,143600.0,24.6432,24.6542,24.5719,24.6323,143600.0
2011-02-24 09:50:00,44.9,44.93,44.78,44.85,83100.0,24.6323,24.6487,24.5664,24.6048,83100.0
2011-02-24 10:00:00,44.87,44.88,44.72,44.78,95400.0,24.6158,24.6213,24.5335,24.5664,95400.0
2011-02-24 10:10:00,44.78,44.78,44.67,44.77,116300.0,24.5664,24.5664,24.5061,24.5609,116300.0
2011-02-24 10:20:00,44.77,44.78,44.67,44.71,69100.0,24.5609,24.5664,24.5061,24.528,69100.0
2011-02-24 10:30:00,44.71,44.77,44.69,44.7,36300.0,24.528,24.5609,24.5171,24.5225,36300.0
2011-02-24 10:40:00,44.69,44.85,44.69,44.85,74200.0,24.5171,24.6048,24.5171,24.6048,74200.0
2011-02-24 10:50:00,44.85,44.88,44.76,44.77,45000.0,24.6048,24.6213,24.5555,24.5609,45000.0
2011-02-24 11:00:00,44.76,44.84,44.74,44.75,49700.0,24.5555,24.5994,24.5445,24.55,49700.0
2011-02-24 11:10:00,44.75,44.8,44.72,44.79,61400.0,24.55,24.5774,24.5335,24.5719,61400.0
2011-02-24 11:20:00,44.8,44.83,44.72,44.81,64900.0,24.5774,24.5939,24.5335,24.5829,64900.0
2011-02-24 11:30:00,44.81,44.84,44.76,44.78,44600.0,24.5829,24.5994,24.5555,24.5664,44600.0
2011-02-24 11:40:00,44.77,44.79,44.69,44.71,74500.0,24.5609,24.5719,24.5171,24.528,74500.0
2011-02-24 11:50:00,44.71,44.79,44.71,44.78,51900.0,24.528,24.5719,24.528,24.5664,51900.0
2011-02-24 12:00:00,44.79,44.79,44.69,44.7,100300.0,24.5719,24.5719,24.5171,24.5225,100300.0
2011-02-24 12:10:00,44.69,44.78,44.67,44.76,59600.0,24.5171,24.5664,24.5061,24.5555,59600.0
2011-02-24 12:20:00,44.76,44.77,44.7,44.7,33600.0,24.5555,24.5609,24.5225,24.5225,33600.0
2011-02-24 12:30:00,44.7,44.77,44.7,44.76,55900.0,24.5225,24.5609,24.5225,24.5555,55900.0
2011-02-24 12:40:00,44.77,44.77,44.7,44.72,57200.0,24.5609,24.5609,24.5225,24.5335,57200.0
2011-02-24 12:50:00,44.72,44.79,44.72,44.79,53900.0,24.5335,24.5719,24.5335,24.5719,53900.0
2011-02-24 13:00:00,44.79,44.79,44.72,44.72,45100.0,24.5719,24.5719,24.5335,24.5335,45100.0
2011-02-24 13:10:00,44.73,44.79,44.73,44.76,56800.0,24.539,24.5719,24.539,24.5555,56800.0
2011-02-24 13:20:00,44.76,44.76,44.71,44.72,54800.0,24.5555,24.5555,24.528,24.5335,54800.0
2011-02-24 13:30:00,44.71,44.76,44.71,44.71,70300.0,24.528,24.5555,24.528,24.528,70300.0
2011-02-24 13:40:00,44.71,44.72,44.62,44.69,90400.0,24.528,24.5335,24.4787,24.5171,90400.0
2011-02-24 13:50:00,44.69,44.7,44.64,44.65,120400.0,24.5171,24.5225,24.4896,24.4951,120400.0
2011-02-24 14:00:00,44.65,44.69,44.65,44.67,61500.0,24.4951,24.5171,24.4951,24.5061,61500.0
2011-02-24 14:10:00,44.67,44.77,44.67,44.75,88900.0,24.5061,24.5609,24.5061,24.55,88900.0
2011-02-24 14:20:00,44.75,44.76,44.69,44.69,78200.0,24.55,24.5555,24.5171,24.5171,78200.0
2011-02-24 14:30:00,44.69,44.77,44.68,44.75,91700.0,24.5171,24.5609,24.5116,24.55,91700.0
2011-02-24 14:40:00,44.75,44.75,44.69,44.74,92100.0,24.55,24.55,24.5171,24.5445,92100.0
2011-02-24 14:50:00,44.74,44.75,44.72,44.75,74000.0,24.5445,24.55,24.5335,24.55,74000.0
2011-02-24 15:00:00,44.74,44.76,44.7,44.75,103400.0,24.5445,24.5555,24.5225,24.55,103400.0
2011-02-24 15:10:00,44.74,44.76,44.7,44.73,82000.0,24.5445,24.5555,24.5225,24.539,82000.0
2011-02-24 15:20:00,44.73,44.8,44.73,44.75,117900.0,24.539,24.5774,24.539,24.55,117900.0
2011-02-24 15:30:00,44.74,44.78,44.72,44.75,132800.0,24.5445,24.5664,24.5335,24.55,132800.0
2011-02-24 15:40:00,44.74,44.77,44.7,44.73,179800.0,24.5445,24.5609,24.5225,24.539,179800.0
2011-02-24 15:50:00,44.72,44.77,44.67,44.77,340400.0,24.5335,24.5609,24.5061,24.5609,340400.0
2011-02-25 09:30:00,44.84,44.84,44.76,44.79,55800.0,24.5994,24.5994,24.5555,24.5719,55800.0
2011-02-25 09:40:00,44.79,44.8,44.77,44.8,45100.0,24.5719,24.5774,24.5609,24.5774,45100.0
2011-02-25 09:50:00,44.81,44.9,44.79,44.88,72800.0,24.5829,24.6323,24.5719,24.6213,72800.0
2011-02-25 10:00:00,44.88,44.94,44.85,44.89,67100.0,24.6213,24.6542,24.6048,24.6268,67100.0
2011-02-25 10:10:00,44.88,44.93,44.86,44.9,25200.0,24.6213,24.6487,24.6103,24.6323,25200.0
2011-02-25 10:20:00,44.9,44.94,44.87,44.89,29700.0,24.6323,24.6542,24.6158,24.6268,29700.0
2011-02-25 10:30:00,44.88,44.98,44.87,44.98,66500.0,24.6213,24.6762,24.6158,24.6762,66500.0
2011-02-25 10:40:00,44.97,44.98,44.9,44.94,37700.0,24.6707,24.6762,24.6323,24.6542,37700.0
2011-02-25 10:50:00,44.94,44.95,44.85,44.85,58300.0,24.6542,24.6597,24.6048,24.6048,58300.0
2011-02-25 11:00:00,44.85,44.86,44.82,44.84,30000.0,24.6048,24.6103,24.5884,24.5994,30000.0
2011-02-25 11:10:00,44.85,44.91,44.84,44.89,14800.0,24.6048,24.6378,24.5994,24.6268,14800.0
2011-02-25 11:20:00,44.88,44.91,44.84,44.84,17000.0,24.6213,24.6378,24.5994,24.5994,17000.0
2011-02-25 11:30:00,44.84,44.91,44.83,44.88,40400.0,24.5994,24.6378,24.5939,24.6213,40400.0
2011-02-25 11:40:00,44.88,44.91,44.86,44.86,26500.0,24.6213,24.6378,24.6103,24.6103,26500.0
2011-02-25 11:50:00,44.86,44.91,44.86,44.9,20200.0,24.6103,24.6378,24.6103,24.6323,20200.0
2011-02-25 12:00:00,44.9,44.94,44.89,44.94,53100.0,24.6323,24.6542,24.6268,24.6542,53100.0
2011-02-25 12:10:00,44.93,44.98,44.93,44.97,20200.0,24.6487,24.6762,24.6487,24.6707,20200.0
2011-02-25 12:20:00,44.96,44.98,44.96,44.97,23200.0,24.6652,24.6762,24.6652,24.6707,23200.0
2011-02-25 12:30:00,44.97,44.97,44.92,44.92,18000.0,24.6707,24.6707,24.6432,24.6432,18000.0
2011-02-25 12:40:00,44.92,44.95,44.91,44.95,25200.0,24.6432,24.6597,24.6378,24.6597,25200.0
2011-02-25 12:50:00,44.94,44.96,44.94,44.96,21300.0,24.6542,24.6652,24.6542,24.6652,21300.0
2011-02-25 13:00:00,44.95,44.96,44.93,44.94,19100.0,24.6597,24.6652,24.6487,24.6542,19100.0
2011-02-25 13:10:00,44.94,44.96,44.93,44.96,33400.0,24.6542,24.6652,24.6487,24.6652,33400.0
2011-02-25 13:20:00,44.97,44.97,44.93,44.93,19700.0,24.6707,24.6707,24.6487,24.6487,19700.0
2011-02-25 13:30:00,44.93,44.93,44.9,44.92,83800.0,24.6487,24.6487,24.6323,24.6432,83800.0
2011-02-25 13:40:00,44.92,44.94,44.92,44.93,26000.0,24.6432,24.6542,24.6432,24.6487,26000.0
2011-02-25 13:50:00,44.93,44.94,44.9,44.91,42300.0,24.6487,24.6542,24.6323,24.6378,42300.0
2011-02-25 14:00:00,44.91,44.94,44.87,44.93,40700.0,24.6378,24.6542,24.6158,24.6487,40700.0
2011-02-25 14:10:00,44.93,44.96,44.93,44.95,30700.0,24.6487,24.6652,24.6487,24.6597,30700.0
2011-02-25 14:20:00,44.96,44.98,44.95,44.97,25600.0,24.6652,24.6762,24.6597,24.6707,25600.0
2011-02-25 14:30:00,44.97,44.97,44.94,44.95,20500.0,24.6707,24.6707,24.6542,24.6597,20500.0
2011-02-25 14:40:00,44.95,44.97,44.93,44.93,43500.0,24.6597,24.6707,24.6487,24.6487,43500.0
2011-02-25 14:50:00,44.94,44.98,44.93,44.95,80200.0,24.6542,24.6762,24.6487,24.6597,80200.0
2011-02-25 15:00:00,44.95,44.98,44.95,44.97,58900.0,24.6597,24.6762,24.6597,24.6707,58900.0
2011-02-25 15:10:00,44.97,44.98,44.97,44.97,60300.0,24.6707,24.6762,24.6707,24.6707,60300.0
2011-02-25 15:20:00,44.97,44.98,44.96,44.98,44000.0,24.6707,24.6762,24.6652,24.6762,44000.0
2011-02-25 15:30:00,44.98,44.98,44.96,44.97,44500.0,24.6762,24.6762,24.6652,24.6707,44500.0
2011-02-25 15:40:00,44.97,44.98,44.96,44.98,63700.0,24.6707,24.6762,24.6652,24.6762,63700.0
2011-02-25 15:50:00,44.97,44.99,44.97,44.97,167000.0,24.6707,24.6816,24.6707,24.6707,167000.0
2011-02-28 09:30:00,45.04,45.23,44.97,45.16,208800.0,24.7091,24.8133,24.6707,24.7749,208800.0
2011-02-28 09:40:00,45.15,45.34,45.15,45.27,96600.0,24.7694,24.8737,24.7694,24.8353,96600.0
2011-02-28 09:50:00,45.27,45.34,45.21,45.21,76600.0,24.8353,24.8737,24.8023,24.8023,76600.0
2011-02-28 10:00:00,45.21,45.24,45.2,45.22,100400.0,24.8023,24.8188,24.7968,24.8078,100400.0
2011-02-28 10:10:00,45.23,45.4,45.23,45.4,87600.0,24.8133,24.9066,24.8133,24.9066,87600.0
2011-02-28 10:20:00,45.4,45.52,45.4,45.45,84800.0,24.9066,24.9724,24.9066,24.934,84800.0
2011-02-28 10:30:00,45.44,45.5,45.42,45.48,96500.0,24.9285,24.9614,24.9175,24.9505,96500.0
2011-02-28 10:40:00,45.49,45.54,45.47,45.53,47800.0,24.9559,24.9834,24.945,24.9779,47800.0
2011-02-28 10:50:00,45.53,45.53,45.5,45.5,35000.0,24.9779,24.9779,24.9614,24.9614,35000.0
2011-02-28 11:00:00,45.51,45.52,45.45,45.48,36800.0,24.9669,24.9724,24.934,24.9505,36800.0
2011-02-28 11:10:00,45.47,45.49,45.4,45.41,42600.0,24.945,24.9559,24.9066,24.9121,42600.0
2011-02-28 11:20:00,45.4,45.41,45.37,45.37,52800.0,24.9066,24.9121,24.8901,24.8901,52800.0
2011-02-28 11:30:00,45.36,45.38,45.33,45.38,65400.0,24.8846,24.8956,24.8682,24.8956,65400.0
2011-02-28 11:40:00,45.38,45.46,45.37,45.43,24800.0,24.8956,24.9395,24.8901,24.923,24800.0
2011-02-28 11:50:00,45.42,45.45,45.39,45.44,57300.0,24.9175,24.934,24.9011,24.9285,57300.0
2011-02-28 12:00:00,45.43,45.46,45.38,45.44,25500.0,24.923,24.9395,24.8956,24.9285,25500.0
2011-02-28 12:10:00,45.44,45.48,45.44,45.47,17400.0,24.9285,24.9505,24.9285,24.945,17400.0
2011-02-28 12:20:00,45.48,45.53,45.46,45.52,65100.0,24.9505,24.9779,24.9395,24.9724,65100.0
2011-02-28 12:30:00,45.53,45.53,45.49,45.5,36000.0,24.9779,24.9779,24.9559,24.9614,36000.0
2011-02-28 12:40:00,45.51,45.52,45.49,45.5,54800.0,24.9669,24.9724,24.9559,24.9614,54800.0
2011-02-28 12:50:00,45.5,45.51,45.47,45.5,53600.0,24.9614,24.9669,24.945,24.9614,53600.0
2011-02-28 13:00:00,45.49,45.54,45.47,45.54,82100.0,24.9559,24.9834,24.945,24.9834,82100.0
2011-02-28 13:10:00,45.53,45.53,45.48,45.49,38700.0,24.9779,24.9779,24.9505,24.9559,38700.0
2011-02-28 13:20:00,45.48,45.52,45.48,45.5,59500.0,24.9505,24.9724,24.9505,24.9614,59500.0
2011-02-28 13:30:00,45.5,45.53,45.48,45.53,30200.0,24.9614,24.9779,24.9505,24.9779,30200.0
2011-02-28 13:40:00,45.52,45.54,45.47,45.5,43800.0,24.9724,24.9834,24.945,24.9614,43800.0
2011-02-28 13:50:00,45.49,45.52,45.48,45.49,25300.0,24.9559,24.9724,24.9505,24.9559,25300.0
2011-02-28 14:00:00,45.48,45.52,45.48,45.51,47300.0,24.9505,24.9724,24.9505,24.9669,47300.0
2011-02-28 14:10:00,45.51,45.56,45.51,45.52,70900.0,24.9669,24.9943,24.9669,24.9724,70900.0
2011-02-28 14:20:00,45.52,45.54,45.52,45.53,27200.0,24.9724,24.9834,24.9724,24.9779,27200.0
2011-02-28 14:30:00,45.53,45.54,45.48,45.48,59200.0,24.9779,24.9834,24.9505,24.9505,59200.0
2011-02-28 14:40:00,45.49,45.51,45.43,45.51,61400.0,24.9559,24.9669,24.923,24.9669,61400.0
2011-02-28 14:50:00,45.5,45.53,45.49,45.52,26400.0,24.9614,24.9779,24.9559,24.9724,26400.0
2011-02-28 15:00:00,45.53,45.54,45.5,45.51,97200.0,24.9779,24.9834,24.9614,24.9669,97200.0
2011-02-28 15:10:00,45.51,45.56,45.51,45.55,111000.0,24.9669,24.9943,24.9669,24.9889,111000.0
2011-02-28 15:20:00,45.55,45.58,45.54,45.55,57300.0,24.9889,25.0053,24.9834,24.9889,57300.0
2011-02-28 15:30:00,45.55,45.6,45.55,45.57,145600.0,24.9889,25.0163,24.9889,24.9998,145600.0
2011-02-28 15:40:00,45.57,45.59,45.54,45.59,167400.0,24.9998,25.0108,24.9834,25.0108,167400.0
2011-02-28 15:50:00,45.58,45.62,45.54,45.62,285700.0,25.0053,25.0273,24.9834,25.0273,285700.0
2011-03-01 09:30:00,45.72,45.94,45.67,45.88,156800.0,25.0821,25.2028,25.0547,25.1699,156800.0
2011-03-01 09:40:00,45.87,45.99,45.86,45.97,119600.0,25.1644,25.2302,25.1589,25.2193,119600.0
2011-03-01 09:50:00,45.99,46.14,45.98,46.03,107300.0,25.2302,25.3125,25.2248,25.2522,107300.0
2011-03-01 10:00:00,46.01,46.17,45.95,46.03,114400.0,25.2412,25.329,25.2083,25.2522,114400.0
2011-03-01 10:10:00,46.03,46.06,45.93,46.01,65600.0,25.2522,25.2686,25.1973,25.2412,65600.0
2011-03-01 10:20:00,46.0,46.02,45.93,45.96,177600.0,25.2357,25.2467,25.1973,25.2138,177600.0
2011-03-01 10:30:00,45.96,45.96,45.88,45.92,60800.0,25.2138,25.2138,25.1699,25.1918,60800.0
2011-03-01 10:40:00,45.92,45.94,45.89,45.91,67900.0,25.1918,25.2028,25.1754,25.1864,67900.0
2011-03-01 10:50:00,45.92,45.94,45.9,45.93,38000.0,25.1918,25.2028,25.1809,25.1973,38000.0
2011-03-01 11:00:00,45.92,45.95,45.92,45.94,19300.0,25.1918,25.2083,25.1918,25.2028,19300.0
2011-03-01 11:10:00,45.94,45.95,45.9,45.9,28600.0,25.2028,25.2083,25.1809,25.1809,28600.0
2011-03-01 11:20:00,45.91,45.93,45.9,45.91,29700.0,25.1864,25.1973,25.1809,25.1864,29700.0
2011-03-01 11:30:00,45.9,45.94,45.87,45.88,84100.0,25.1809,25.2028,25.1644,25.1699,84100.0
2011-03-01 11:40:00,45.87,45.91,45.82,45.91,86000.0,25.1644,25.1864,25.137,25.1864,86000.0
2011-03-01 11:50:00,45.91,45.95,45.9,45.95,133700.0,25.1864,25.2083,25.1809,25.2083,133700.0
2011-03-01 12:00:00,45.95,45.98,45.91,45.94,57100.0,25.2083,25.2248,25.1864,25.2028,57100.0
2011-03-01 12:10:00,45.94,45.96,45.93,45.94,22000.0,25.2028,25.2138,25.1973,25.2028,22000.0
2011-03-01 12:20:00,45.93,45.95,45.86,45.89,57000.0,25.1973,25.2083,25.1589,25.1754,57000.0
2011-03-01 12:30:00,45.89,45.94,45.89,45.94,84400.0,25.1754,25.2028,25.1754,25.2028,84400.0
2011-03-01 12:40:00,45.93,45.98,45.92,45.95,39700.0,25.1973,25.2248,25.1918,25.2083,39700.0
2011-03-01 12:50:00,45.94,45.95,45.89,45.89,55000.0,25.2028,25.2083,25.1754,25.1754,55000.0
2011-03-01 13:00:00,45.89,45.9,45.83,45.85,109900.0,25.1754,25.1809,25.1425,25.1534,109900.0
2011-03-01 13:10:00,45.85,45.88,45.78,45.79,52200.0,25.1534,25.1699,25.115,25.1205,52200.0
2011-03-01 13:20:00,45.79,45.8,45.66,45.67,53800.0,25.1205,25.126,25.0492,25.0547,53800.0
2011-03-01 13:30:00,45.67,45.7,45.66,45.7,25100.0,25.0547,25.0711,25.0492,25.0711,25100.0
2011-03-01 13:40:00,45.7,45.75,45.62,45.63,44800.0,25.0711,25.0986,25.0273,25.0327,44800.0
2011-03-01 13:50:00,45.62,45.62,45.54,45.56,41200.0,25.0273,25.0273,24.9834,24.9943,41200.0
2011-03-01 14:00:00,45.56,45.57,45.44,45.53,64100.0,24.9943,24.9998,24.9285,24.9779,64100.0
2011-03-01 14:10:00,45.53,45.58,45.46,45.58,57300.0,24.9779,25.0053,24.9395,25.0053,57300.0
2011-03-01 14:20:00,45.58,45.58,45.48,45.49,56400.0,25.0053,25.0053,24.9505,24.9559,56400.0
2011-03-01 14:30:00,45.5,45.56,45.49,45.56,52300.0,24.9614,24.9943,24.9559,24.9943,52300.0
2011-03-01 14:40:00,45.56,45.6,45.55,45.6,36000.0,24.9943,25.0163,24.9889,25.0163,36000.0
2011-03-01 14:50:00,45.61,45.66,45.6,45.61,84300.0,25.0218,25.0492,25.0163,25.0218,84300.0
2011-03-01 15:00:00,45.61,45.68,45.61,45.65,148200.0,25.0218,25.0602,25.0218,25.0437,148200.0
2011-03-01 15:10:00,45.66,45.68,45.63,45.68,101200.0,25.0492,25.0602,25.0327,25.0602,101200.0
2011-03-01 15:20:00,45.68,45.73,45.67,45.69,191700.0,25.0602,25.0876,25.0547,25.0657,191700.0
2011-03-01 15:30:00,45.69,45.71,45.64,45.68,164400.0,25.0657,25.0766,25.0382,25.0602,164400.0
2011-03-01 15:40:00,45.69,45.71,45.6,45.67,255900.0,25.0657,25.0766,25.0163,25.0547,255900.0
2011-03-01 15:50:00,45.67,45.67,45.54,45.54,274300.0,25.0547,25.0547,24.9834,24.9834,274300.0
2011-03-02 09:30:00,44.99,45.35,44.65,44.67,213400.0,24.953,25.1527,24.7645,24.7756,213400.0
2011-03-02 09:40:00,44.66,44.71,44.54,44.64,134800.0,24.77,24.7977,24.7034,24.7589,134800.0
2011-03-02 09:50:00,44.64,44.81,44.63,44.73,107900.0,24.7589,24.8532,24.7534,24.8088,107900.0
2011-03-02 10:00:00,44.73,44.78,44.7,44.74,81900.0,24.8088,24.8366,24.7922,24.8144,81900.0
2011-03-02 10:10:00,44.75,44.91,44.71,44.91,73200.0,24.8199,24.9087,24.7977,24.9087,73200.0
2011-03-02 10:20:00,44.91,44.91,44.8,44.8,47300.0,24.9087,24.9087,24.8477,24.8477,47300.0
2011-03-02 10:30:00,44.8,44.89,44.79,44.86,41800.0,24.8477,24.8976,24.8421,24.8809,41800.0
2011-03-02 10:40:00,44.86,44.87,44.77,44.77,65900.0,24.8809,24.8865,24.831,24.831,65900.0
2011-03-02 10:50:00,44.77,44.8,44.7,44.73,52200.0,24.831,24.8477,24.7922,24.8088,52200.0
2011-03-02 11:00:00,44.72,44.78,44.72,44.77,47000.0,24.8033,24.8366,24.8033,24.831,47000.0
2011-03-02 11:10:00,44.76,44.78,44.75,44.75,51900.0,24.8255,24.8366,24.8199,24.8199,51900.0
2011-03-02 11:20:00,44.76,44.79,44.75,44.76,52700.0,24.8255,24.8421,24.8199,24.8255,52700.0
2011-03-02 11:30:00,44.76,44.76,44.69,44.69,49800.0,24.8255,24.8255,24.7866,24.7866,49800.0
2011-03-02 11:40:00,44.7,44.73,44.6,44.64,43900.0,24.7922,24.8088,24.7367,24.7589,43900.0
2011-03-02 11:50:00,44.65,44.7,44.6,44.6,49000.0,24.7645,24.7922,24.7367,24.7367,49000.0
2011-03-02 12:00:00,44.61,44.69,44.57,44.69,40800.0,24.7423,24.7866,24.7201,24.7866,40800.0
2011-03-02 12:10:00,44.7,44.75,44.67,44.71,35000.0,24.7922,24.8199,24.7756,24.7977,35000.0
2011-03-02 12:20:00,44.71,44.76,44.7,44.72,25600.0,24.7977,24.8255,24.7922,24.8033,25600.0
2011-03-02 12:30:00,44.72,44.81,44.72,44.81,33000.0,24.8033,24.8532,24.8033,24.8532,33000.0
2011-03-02 12:40:00,44.81,44.84,44.81,44.84,21600.0,24.8532,24.8698,24.8532,24.8698,21600.0
2011-03-02 12:50:00,44.84,44.85,44.77,44.78,21800.0,24.8698,24.8754,24.831,24.8366,21800.0
2011-03-02 13:00:00,44.78,44.85,44.78,44.8,21700.0,24.8366,24.8754,24.8366,24.8477,21700.0
2011-03-02 13:10:00,44.79,44.81,44.76,44.76,28700.0,24.8421,24.8532,24.8255,24.8255,28700.0
2011-03-02 13:20:00,44.76,44.78,44.74,44.75,34200.0,24.8255,24.8366,24.8144,24.8199,34200.0
2011-03-02 13:30:00,44.75,44.77,44.73,44.76,41300.0,24.8199,24.831,24.8088,24.8255,41300.0
2011-03-02 13:40:00,44.75,44.75,44.68,44.69,24500.0,24.8199,24.8199,24.7811,24.7866,24500.0
2011-03-02 13:50:00,44.7,44.74,44.69,44.7,69300.0,24.7922,24.8144,24.7866,24.7922,69300.0
2011-03-02 14:00:00,44.7,44.7,44.59,44.64,68100.0,24.7922,24.7922,24.7312,24.7589,68100.0
2011-03-02 14:10:00,44.64,44.66,44.6,44.6,316400.0,24.7589,24.77,24.7367,24.7367,316400.0
2011-03-02 14:20:00,44.6,44.64,44.59,44.64,91900.0,24.7367,24.7589,24.7312,24.7589,91900.0
2011-03-02 14:30:00,44.63,44.73,44.61,44.71,76400.0,24.7534,24.8088,24.7423,24.7977,76400.0
2011-03-02 14:40:00,44.71,44.74,44.66,44.66,87100.0,24.7977,24.8144,24.77,24.77,87100.0
2011-03-02 14:50:00,44.66,44.73,44.62,44.7,71900.0,24.77,24.8088,24.7478,24.7922,71900.0
2011-03-02 15:00:00,44.7,44.79,44.7,44.79,37500.0,24.7922,24.8421,24.7922,24.8421,37500.0
2011-03-02 15:10:00,44.79,44.79,44.72,44.73,46600.0,24.8421,24.8421,24.8033,24.8088,46600.0
2011-03-02 15:20:00,44.73,44.76,44.72,44.73,44600.0,24.8088,24.8255,24.8033,24.8088,44600.0
2011-03-02 15:30:00,44.73,44.74,44.71,44.74,47400.0,24.8088,24.8144,24.7977,24.8144,47400.0
2011-03-02 15:40:00,44.73,44.77,44.72,44.77,94800.0,24.8088,24.831,24.8033,24.831,94800.0
2011-03-02 15:50:00,44.77,44.78,44.71,44.77,195800.0,24.831,24.8366,24.7977,24.831,195800.0
2011-03-03 09:30:00,45.13,45.34,44.93,45.32,98500.0,25.0307,25.1472,24.9198,25.1361,98500.0
2011-03-03 09:40:00,45.32,45.39,45.23,45.27,84600.0,25.1361,25.1749,25.0861,25.1083,84600.0
2011-03-03 09:50:00,45.27,45.28,45.2,45.21,48700.0,25.1083,25.1139,25.0695,25.0751,48700.0
2011-03-03 10:00:00,45.2,45.25,45.17,45.17,44800.0,25.0695,25.0972,25.0529,25.0529,44800.0
2011-03-03 10:10:00,45.18,45.27,45.17,45.22,31900.0,25.0584,25.1083,25.0529,25.0806,31900.0
2011-03-03 10:20:00,45.22,45.28,45.17,45.23,47300.0,25.0806,25.1139,25.0529,25.0861,47300.0
2011-03-03 10:30:00,45.22,45.28,45.19,45.23,42900.0,25.0806,25.1139,25.064,25.0861,42900.0
2011-03-03 10:40:00,45.24,45.35,45.24,45.32,63700.0,25.0917,25.1527,25.0917,25.1361,63700.0
2011-03-03 10:50:00,45.32,45.33,45.25,45.29,30700.0,25.1361,25.1416,25.0972,25.1194,30700.0
2011-03-03 11:00:00,45.3,45.39,45.29,45.35,43000.0,25.125,25.1749,25.1194,25.1527,43000.0
2011-03-03 11:10:00,45.36,45.36,45.29,45.33,61700.0,25.1582,25.1582,25.1194,25.1416,61700.0
2011-03-03 11:20:00,45.33,45.35,45.33,45.33,29600.0,25.1416,25.1527,25.1416,25.1416,29600.0
2011-03-03 11:30:00,45.33,45.35,45.32,45.33,21600.0,25.1416,25.1527,25.1361,25.1416,21600.0
2011-03-03 11:40:00,45.34,45.39,45.33,45.39,84300.0,25.1472,25.1749,25.1416,25.1749,84300.0
2011-03-03 11:50:00,45.39,45.54,45.39,45.53,94200.0,25.1749,25.2581,25.1749,25.2525,94200.0
2011-03-03 12:00:00,45.53,45.54,45.51,45.51,22900.0,25.2525,25.2581,25.2414,25.2414,22900.0
2011-03-03 12:10:00,45.5,45.53,45.49,45.52,33300.0,25.2359,25.2525,25.2304,25.247,33300.0
2011-03-03 12:20:00,45.53,45.59,45.52,45.56,68600.0,25.2525,25.2858,25.247,25.2692,68600.0
2011-03-03 12:30:00,45.56,45.59,45.55,45.58,36800.0,25.2692,25.2858,25.2636,25.2803,36800.0
2011-03-03 12:40:00,45.58,45.61,45.55,45.6,30500.0,25.2803,25.2969,25.2636,25.2914,30500.0
2011-03-03 12:50:00,45.6,45.65,45.58,45.58,46000.0,25.2914,25.3191,25.2803,25.2803,46000.0
2011-03-03 13:00:00,45.57,45.6,45.57,45.6,31600.0,25.2747,25.2914,25.2747,25.2914,31600.0
2011-03-03 13:10:00,45.59,45.6,45.55,45.56,52800.0,25.2858,25.2914,25.2636,25.2692,52800.0
2011-03-03 13:20:00,45.57,45.57,45.48,45.51,48100.0,25.2747,25.2747,25.2248,25.2414,48100.0
2011-03-03 13:30:00,45.52,45.56,45.46,45.55,38400.0,25.247,25.2692,25.2137,25.2636,38400.0
2011-03-03 13:40:00,45.54,45.55,45.46,45.49,32500.0,25.2581,25.2636,25.2137,25.2304,32500.0
2011-03-03 13:50:00,45.5,45.54,45.49,45.5,29200.0,25.2359,25.2581,25.2304,25.2359,29200.0
2011-03-03 14:00:00,45.49,45.51,45.49,45.5,24700.0,25.2304,25.2414,25.2304,25.2359,24700.0
2011-03-03 14:10:00,45.5,45.58,45.49,45.51,40000.0,25.2359,25.2803,25.2304,25.2414,40000.0
2011-03-03 14:20:00,45.51,45.51,45.46,45.46,34400.0,25.2414,25.2414,25.2137,25.2137,34400.0
2011-03-03 14:30:00,45.47,45.54,45.46,45.53,32900.0,25.2193,25.2581,25.2137,25.2525,32900.0
2011-03-03 14:40:00,45.54,45.56,45.52,45.52,26900.0,25.2581,25.2692,25.247,25.247,26900.0
2011-03-03 14:50:00,45.53,45.57,45.52,45.55,31900.0,25.2525,25.2747,25.247,25.2636,31900.0
2011-03-03 15:00:00,45.55,45.56,45.51,45.53,48700.0,25.2636,25.2692,25.2414,25.2525,48700.0
2011-03-03 15:10:00,45.53,45.55,45.52,45.53,38800.0,25.2525,25.2636,25.247,25.2525,38800.0
2011-03-03 15:20:00,45.53,45.54,45.51,45.53,44500.0,25.2525,25.2581,25.2414,25.2525,44500.0
2011-03-03 15:30:00,45.54,45.54,45.45,45.5,70400.0,25.2581,25.2581,25.2082,25.2359,70400.0
2011-03-03 15:40:00,45.51,45.56,45.51,45.53,134100.0,25.2414,25.2692,25.2414,25.2525,134100.0
2011-03-03 15:50:00,45.53,45.56,45.48,45.51,162900.0,25.2525,25.2692,25.2248,25.2414,162900.0
2011-03-04 09:30:00,45.58,45.59,45.44,45.59,41800.0,25.2803,25.2858,25.2026,25.2858,41800.0
2011-03-04 09:40:00,45.58,45.62,45.5,45.56,30900.0,25.2803,25.3025,25.2359,25.2692,30900.0
2011-03-04 09:50:00,45.57,45.6,45.5,45.53,28400.0,25.2747,25.2914,25.2359,25.2525,28400.0
2011-03-04 10:00:00,45.52,45.56,45.38,45.41,78800.0,25.247,25.2692,25.1693,25.186,78800.0
2011-03-04 10:10:00,45.4,45.49,45.39,45.45,83600.0,25.1804,25.2304,25.1749,25.2082,83600.0
2011-03-04 10:20:00,45.46,45.53,45.38,45.44,58400.0,25.2137,25.2525,25.1693,25.2026,58400.0
2011-03-04 10:30:00,45.45,45.45,45.4,45.4,34000.0,25.2082,25.2082,25.1804,25.1804,34000.0
2011-03-04 10:40:00,45.4,45.43,45.31,45.32,41300.0,25.1804,25.1971,25.1305,25.1361,41300.0
2011-03-04 10:50:00,45.32,45.38,45.32,45.34,16200.0,25.1361,25.1693,25.1361,25.1472,16200.0
2011-03-04 11:00:00,45.35,45.37,45.31,45.32,16700.0,25.1527,25.1638,25.1305,25.1361,16700.0
2011-03-04 11:10:00,45.32,45.35,45.3,45.31,36300.0,25.1361,25.1527,25.125,25.1305,36300.0
2011-03-04 11:20:00,45.32,45.34,45.25,45.26,35800.0,25.1361,25.1472,25.0972,25.1028,35800.0
2011-03-04 11:30:00,45.27,45.36,45.18,45.35,67400.0,25.1083,25.1582,25.0584,25.1527,67400.0
2011-03-04 11:40:00,45.35,45.41,45.34,45.37,36900.0,25.1527,25.186,25.1472,25.1638,36900.0
2011-03-04 11:50:00,45.37,45.4,45.25,45.25,53800.0,25.1638,25.1804,25.0972,25.0972,53800.0
2011-03-04 12:00:00,45.26,45.28,45.24,45.25,55600.0,25.1028,25.1139,25.0917,25.0972,55600.0
2011-03-04 12:10:00,45.25,45.26,45.17,45.2,44900.0,25.0972,25.1028,25.0529,25.0695,44900.0
2011-03-04 12:20:00,45.2,45.21,45.13,45.17,46100.0,25.0695,25.0751,25.0307,25.0529,46100.0
2011-03-04 12:30:00,45.17,45.18,45.1,45.15,60400.0,25.0529,25.0584,25.014,25.0418,60400.0
2011-03-04 12:40:00,45.16,45.16,45.13,45.15,24100.0,25.0473,25.0473,25.0307,25.0418,24100.0
2011-03-04 12:50:00,45.15,45.15,45.09,45.13,31200.0,25.0418,25.0418,25.0085,25.0307,31200.0
2011-03-04 13:00:00,45.13,45.21,45.13,45.19,34000.0,25.0307,25.0751,25.0307,25.064,34000.0
2011-03-04 13:10:00,45.19,45.2,45.1,45.15,74000.0,25.064,25.0695,25.014,25.0418,74000.0
2011-03-04 13:20:00,45.15,45.21,45.15,45.19,32300.0,25.0418,25.0751,25.0418,25.064,32300.0
2011-03-04 13:30:00,45.19,45.22,45.16,45.2,20700.0,25.064,25.0806,25.0473,25.0695,20700.0
2011-03-04 13:40:00,45.22,45.22,45.15,45.18,45900.0,25.0806,25.0806,25.0418,25.0584,45900.0
2011-03-04 13:50:00,45.17,45.2,45.12,45.17,33400.0,25.0529,25.0695,25.0251,25.0529,33400.0
2011-03-04 14:00:00,45.16,45.16,45.12,45.15,51200.0,25.0473,25.0473,25.0251,25.0418,51200.0
2011-03-04 14:10:00,45.15,45.18,45.14,45.18,40300.0,25.0418,25.0584,25.0362,25.0584,40300.0
2011-03-04 14:20:00,45.18,45.21,45.16,45.19,26500.0,25.0584,25.0751,25.0473,25.064,26500.0
2011-03-04 14:30:00,45.19,45.21,45.17,45.18,24500.0,25.064,25.0751,25.0529,25.0584,24500.0
2011-03-04 14:40:00,45.19,45.21,45.18,45.2,23500.0,25.064,25.0751,25.0584,25.0695,23500.0
2011-03-04 14:50:00,45.2,45.25,45.19,45.24,59600.0,25.0695,25.0972,25.064,25.0917,59600.0
2011-03-04 15:00:00,45.25,45.29,45.25,45.25,73900.0,25.0972,25.1194,25.0972,25.0972,73900.0
2011-03-04 15:10:00,45.26,45.29,45.22,45.25,68100.0,25.1028,25.1194,25.0806,25.0972,68100.0
2011-03-04 15:20:00,45.25,45.26,45.2,45.23,144600.0,25.0972,25.1028,25.0695,25.0861,144600.0
2011-03-04 15:30:00,45.23,45.31,45.19,45.28,142100.0,25.0861,25.1305,25.064,25.1139,142100.0
2011-03-04 15:40:00,45.28,45.43,45.27,45.43,238600.0,25.1139,25.1971,25.1083,25.1971,238600.0
2011-03-04 15:50:00,45.43,45.55,45.42,45.53,257100.0,25.1971,25.2636,25.1915,25.2525,257100.0
2011-03-07 09:30:00,45.58,45.66,45.55,45.66,76000.0,25.2803,25.3246,25.2636,25.3246,76000.0
2011-03-07 09:40:00,45.68,45.73,45.62,45.66,28700.0,25.3357,25.3635,25.3025,25.3246,28700.0
2011-03-07 09:50:00,45.66,45.75,45.65,45.75,39600.0,25.3246,25.3746,25.3191,25.3746,39600.0
2011-03-07 10:00:00,45.75,45.82,45.73,45.77,49000.0,25.3746,25.4134,25.3635,25.3857,49000.0
2011-03-07 10:10:00,45.77,45.79,45.7,45.77,54700.0,25.3857,25.3967,25.3468,25.3857,54700.0
2011-03-07 10:20:00,45.76,45.86,45.75,45.82,43900.0,25.3801,25.4356,25.3746,25.4134,43900.0
2011-03-07 10:30:00,45.81,45.84,45.7,45.71,49600.0,25.4078,25.4245,25.3468,25.3524,49600.0
2011-03-07 10:40:00,45.7,45.73,45.62,45.68,55300.0,25.3468,25.3635,25.3025,25.3357,55300.0
2011-03-07 10:50:00,45.68,45.73,45.63,45.73,31600.0,25.3357,25.3635,25.308,25.3635,31600.0
2011-03-07 11:00:00,45.72,45.74,45.68,45.73,45800.0,25.3579,25.369,25.3357,25.3635,45800.0
2011-03-07 11:10:00,45.73,45.73,45.66,45.67,44700.0,25.3635,25.3635,25.3246,25.3302,44700.0
2011-03-07 11:20:00,45.68,45.69,45.62,45.65,30300.0,25.3357,25.3413,25.3025,25.3191,30300.0
2011-03-07 11:30:00,45.65,45.76,45.62,45.76,86200.0,25.3191,25.3801,25.3025,25.3801,86200.0
2011-03-07 11:40:00,45.75,45.79,45.68,45.69,56200.0,25.3746,25.3967,25.3357,25.3413,56200.0
2011-03-07 11:50:00,45.68,45.73,45.63,45.7,39100.0,25.3357,25.3635,25.308,25.3468,39100.0
2011-03-07 12:00:00,45.69,45.73,45.66,45.73,20700.0,25.3413,25.3635,25.3246,25.3635,20700.0
2011-03-07 12:10:00,45.72,45.73,45.67,45.71,20000.0,25.3579,25.3635,25.3302,25.3524,20000.0
2011-03-07 12:20:00,45.7,45.72,45.62,45.64,45800.0,25.3468,25.3579,25.3025,25.3135,45800.0
2011-03-07 12:30:00,45.63,45.66,45.62,45.64,45800.0,25.308,25.3246,25.3025,25.3135,45800.0
2011-03-07 12:40:00,45.64,45.65,45.62,45.63,15200.0,25.3135,25.3191,25.3025,25.308,15200.0
2011-03-07 12:50:00,45.63,45.65,45.57,45.58,40500.0,25.308,25.3191,25.2747,25.2803,40500.0
2011-03-07 13:00:00,45.58,45.61,45.55,45.58,28200.0,25.2803,25.2969,25.2636,25.2803,28200.0
2011-03-07 13:10:00,45.58,45.63,45.56,45.59,61800.0,25.2803,25.308,25.2692,25.2858,61800.0
2011-03-07 13:20:00,45.59,45.61,45.52,45.52,57600.0,25.2858,25.2969,25.247,25.247,57600.0
2011-03-07 13:30:00,45.53,45.61,45.52,45.59,26500.0,25.2525,25.2969,25.247,25.2858,26500.0
2011-03-07 13:40:00,45.59,45.6,45.54,45.57,35000.0,25.2858,25.2914,25.2581,25.2747,35000.0
2011-03-07 13:50:00,45.57,45.58,45.49,45.5,34400.0,25.2747,25.2803,25.2304,25.2359,34400.0
2011-03-07 14:00:00,45.51,45.56,45.5,45.52,39500.0,25.2414,25.2692,25.2359,25.247,39500.0
2011-03-07 14:10:00,45.52,45.59,45.44,45.58,68500.0,25.247,25.2858,25.2026,25.2803,68500.0
2011-03-07 14:20:00,45.58,45.64,45.56,45.63,56000.0,25.2803,25.3135,25.2692,25.308,56000.0
2011-03-07 14:30:00,45.63,45.63,45.54,45.57,29600.0,25.308,25.308,25.2581,25.2747,29600.0
2011-03-07 14:40:00,45.57,45.58,45.53,45.57,35200.0,25.2747,25.2803,25.2525,25.2747,35200.0
2011-03-07 14:50:00,45.57,45.58,45.54,45.55,23700.0,25.2747,25.2803,25.2581,25.2636,23700.0
2011-03-07 15:00:00,45.55,45.55,45.48,45.54,61300.0,25.2636,25.2636,25.2248,25.2581,61300.0
2011-03-07 15:10:00,45.54,45.6,45.5,45.51,72900.0,25.2581,25.2914,25.2359,25.2414,72900.0
2011-03-07 15:20:00,45.51,45.51,45.43,45.5,96500.0,25.2414,25.2414,25.1971,25.2359,96500.0
2011-03-07 15:30:00,45.5,45.55,45.49,45.5,96500.0,25.2359,25.2636,25.2304,25.2359,96500.0
2011-03-07 15:40:00,45.51,45.51,45.37,45.42,260100.0,25.2414,25.2414,25.1638,25.1915,260100.0
2011-03-07 15:50:00,45.41,45.47,45.35,45.39,383100.0,25.186,25.2193,25.1527,25.1749,383100.0
2011-03-08 09:30:00,45.63,45.86,45.54,45.81,111500.0,25.308,25.4356,25.2581,25.4078,111500.0
2011-03-08 09:40:00,45.82,45.89,45.77,45.82,58700.0,25.4134,25.4522,25.3857,25.4134,58700.0
2011-03-08 09:50:00,45.83,45.89,45.81,45.88,44300.0,25.4189,25.4522,25.4078,25.4467,44300.0
2011-03-08 10:00:00,45.88,45.94,45.87,45.87,40200.0,25.4467,25.4799,25.4411,25.4411,40200.0
2011-03-08 10:10:00,45.86,45.99,45.85,45.99,66600.0,25.4356,25.5077,25.43,25.5077,66600.0
2011-03-08 10:20:00,45.99,46.0,45.91,45.98,45400.0,25.5077,25.5132,25.4633,25.5021,45400.0
2011-03-08 10:30:00,45.98,45.99,45.79,45.79,57300.0,25.5021,25.5077,25.3967,25.3967,57300.0
2011-03-08 10:40:00,45.8,45.94,45.8,45.94,92400.0,25.4023,25.4799,25.4023,25.4799,92400.0
2011-03-08 10:50:00,45.94,45.94,45.82,45.83,63800.0,25.4799,25.4799,25.4134,25.4189,63800.0
2011-03-08 11:00:00,45.83,45.89,45.82,45.88,44600.0,25.4189,25.4522,25.4134,25.4467,44600.0
2011-03-08 11:10:00,45.89,46.0,45.87,46.0,80800.0,25.4522,25.5132,25.4411,25.5132,80800.0
2011-03-08 11:20:00,45.99,46.18,45.87,46.18,277400.0,25.5077,25.6131,25.4411,25.6131,277400.0
2011-03-08 11:30:00,46.18,46.2,46.16,46.2,45700.0,25.6131,25.6241,25.602,25.6241,45700.0
2011-03-08 11:40:00,46.2,46.26,46.17,46.25,72500.0,25.6241,25.6574,25.6075,25.6519,72500.0
2011-03-08 11:50:00,46.25,46.37,46.25,46.37,80400.0,25.6519,25.7184,25.6519,25.7184,80400.0
2011-03-08 12:00:00,46.36,46.43,46.35,46.4,71900.0,25.7129,25.7517,25.7073,25.7351,71900.0
2011-03-08 12:10:00,46.4,46.4,46.34,46.38,34100.0,25.7351,25.7351,25.7018,25.724,34100.0
2011-03-08 12:20:00,46.38,46.4,46.29,46.29,82100.0,25.724,25.7351,25.6741,25.6741,82100.0
2011-03-08 12:30:00,46.3,46.31,46.29,46.3,62700.0,25.6796,25.6852,25.6741,25.6796,62700.0
2011-03-08 12:40:00,46.31,46.32,46.23,46.25,58700.0,25.6852,25.6907,25.6408,25.6519,58700.0
2011-03-08 12:50:00,46.24,46.26,46.19,46.22,53000.0,25.6463,25.6574,25.6186,25.6352,53000.0
2011-03-08 13:00:00,46.22,46.25,46.21,46.25,27400.0,25.6352,25.6519,25.6297,25.6519,27400.0
2011-03-08 13:10:00,46.25,46.25,46.21,46.24,53300.0,25.6519,25.6519,25.6297,25.6463,53300.0
2011-03-08 13:20:00,46.24,46.26,46.22,46.26,59100.0,25.6463,25.6574,25.6352,25.6574,59100.0
2011-03-08 13:30:00,46.26,46.31,46.26,46.3,47000.0,25.6574,25.6852,25.6574,25.6796,47000.0
2011-03-08 13:40:00,46.31,46.36,46.3,46.36,58200.0,25.6852,25.7129,25.6796,25.7129,58200.0
2011-03-08 13:50:00,46.35,46.37,46.31,46.32,26400.0,25.7073,25.7184,25.6852,25.6907,26400.0
2011-03-08 14:00:00,46.32,46.33,46.27,46.31,52600.0,25.6907,25.6962,25.663,25.6852,52600.0
2011-03-08 14:10:00,46.31,46.32,46.28,46.29,34600.0,25.6852,25.6907,25.6685,25.6741,34600.0
2011-03-08 14:20:00,46.28,46.32,46.28,46.29,44100.0,25.6685,25.6907,25.6685,25.6741,44100.0
2011-03-08 14:30:00,46.3,46.3,46.22,46.25,84600.0,25.6796,25.6796,25.6352,25.6519,84600.0
2011-03-08 14:40:00,46.25,46.26,46.22,46.24,47000.0,25.6519,25.6574,25.6352,25.6463,47000.0
2011-03-08 14:50:00,46.25,46.26,46.23,46.25,55000.0,25.6519,25.6574,25.6408,25.6519,55000.0
2011-03-08 15:00:00,46.25,46.25,46.21,46.22,36900.0,25.6519,25.6519,25.6297,25.6352,36900.0
2011-03-08 15:10:00,46.22,46.29,46.22,46.29,61000.0,25.6352,25.6741,25.6352,25.6741,61000.0
2011-03-08 15:20:00,46.29,46.29,46.2,46.22,74400.0,25.6741,25.6741,25.6241,25.6352,74400.0
2011-03-08 15:30:00,46.22,46.3,46.18,46.29,81400.0,25.6352,25.6796,25.6131,25.6741,81400.0
2011-03-08 15:40:00,46.29,46.3,46.2,46.21,115700.0,25.6741,25.6796,25.6241,25.6297,115700.0
2011-03-08 15:50:00,46.2,46.24,46.13,46.14,316500.0,25.6241,25.6463,25.5853,25.5909,316500.0
2011-03-09 09:30:00,46.0,46.2,46.0,46.16,61100.0,25.5132,25.6241,25.5132,25.602,61100.0
2011-03-09 09:40:00,46.18,46.19,46.08,46.11,49700.0,25.6131,25.6186,25.5576,25.5742,49700.0
2011-03-09 09:50:00,46.12,46.29,46.1,46.25,59900.0,25.5798,25.6741,25.5687,25.6519,59900.0
2011-03-09 10:00:00,46.24,46.54,46.21,46.54,128500.0,25.6463,25.8127,25.6297,25.8127,128500.0
2011-03-09 10:10:00,46.54,46.55,46.47,46.53,165100.0,25.8127,25.8183,25.7739,25.8072,165100.0
2011-03-09 10:20:00,46.53,46.56,46.41,46.45,58100.0,25.8072,25.8238,25.7406,25.7628,58100.0
2011-03-09 10:30:00,46.45,46.51,46.37,46.44,124800.0,25.7628,25.7961,25.7184,25.7573,124800.0
2011-03-09 10:40:00,46.44,46.46,46.35,46.45,69400.0,25.7573,25.7683,25.7073,25.7628,69400.0
2011-03-09 10:50:00,46.45,46.46,46.2,46.23,71300.0,25.7628,25.7683,25.6241,25.6408,71300.0
2011-03-09 11:00:00,46.22,46.38,46.17,46.28,57400.0,25.6352,25.724,25.6075,25.6685,57400.0
2011-03-09 11:10:00,46.28,46.44,46.28,46.41,32400.0,25.6685,25.7573,25.6685,25.7406,32400.0
2011-03-09 11:20:00,46.43,46.44,46.35,46.36,37600.0,25.7517,25.7573,25.7073,25.7129,37600.0
2011-03-09 11:30:00,46.35,46.39,46.28,46.39,28800.0,25.7073,25.7295,25.6685,25.7295,28800.0
2011-03-09 11:40:00,46.39,46.45,46.37,46.37,24300.0,25.7295,25.7628,25.7184,25.7184,24300.0
2011-03-09 11:50:00,46.37,46.48,46.34,46.46,86100.0,25.7184,25.7794,25.7018,25.7683,86100.0
2011-03-09 12:00:00,46.45,46.56,46.45,46.46,30100.0,25.7628,25.8238,25.7628,25.7683,30100.0
2011-03-09 12:10:00,46.47,46.47,46.44,46.46,12900.0,25.7739,25.7739,25.7573,25.7683,12900.0
2011-03-09 12:20:00,46.47,46.52,46.41,46.48,25100.0,25.7739,25.8016,25.7406,25.7794,25100.0
2011-03-09 12:30:00,46.47,46.49,46.39,46.4,44000.0,25.7739,25.785,25.7295,25.7351,44000.0
2011-03-09 12:40:00,46.4,46.42,46.34,46.35,121300.0,25.7351,25.7462,25.7018,25.7073,121300.0
2011-03-09 12:50:00,46.35,46.39,46.31,46.32,138300.0,25.7073,25.7295,25.6852,25.6907,138300.0
2011-03-09 13:00:00,46.33,46.33,46.28,46.33,38900.0,25.6962,25.6962,25.6685,25.6962,38900.0
2011-03-09 13:10:00,46.33,46.36,46.28,46.3,60000.0,25.6962,25.7129,25.6685,25.6796,60000.0
2011-03-09 13:20:00,46.3,46.37,46.28,46.31,74300.0,25.6796,25.7184,25.6685,25.6852,74300.0
2011-03-09 13:30:00,46.32,46.33,46.26,46.32,58400.0,25.6907,25.6962,25.6574,25.6907,58400.0
2011-03-09 13:40:00,46.32,46.33,46.26,46.3,52300.0,25.6907,25.6962,25.6574,25.6796,52300.0
2011-03-09 13:50:00,46.3,46.31,46.26,46.3,37800.0,25.6796,25.6852,25.6574,25.6796,37800.0
2011-03-09 14:00:00,46.3,46.32,46.21,46.25,72900.0,25.6796,25.6907,25.6297,25.6519,72900.0
2011-03-09 14:10:00,46.25,46.27,46.22,46.25,59200.0,25.6519,25.663,25.6352,25.6519,59200.0
2011-03-09 14:20:00,46.25,46.25,46.16,46.17,47600.0,25.6519,25.6519,25.602,25.6075,47600.0
2011-03-09 14:30:00,46.18,46.27,46.18,46.26,39300.0,25.6131,25.663,25.6131,25.6574,39300.0
2011-03-09 14:40:00,46.25,46.29,46.23,46.28,38000.0,25.6519,25.6741,25.6408,25.6685,38000.0
2011-03-09 14:50:00,46.28,46.32,46.28,46.29,54600.0,25.6685,25.6907,25.6685,25.6741,54600.0
2011-03-09 15:00:00,46.29,46.35,46.29,46.35,39300.0,25.6741,25.7073,25.6741,25.7073,39300.0
2011-03-09 15:10:00,46.35,46.42,46.34,46.42,46700.0,25.7073,25.7462,25.7018,25.7462,46700.0
2011-03-09 15:20:00,46.41,46.42,46.34,46.36,75000.0,25.7406,25.7462,25.7018,25.7129,75000.0
2011-03-09 15:30:00,46.36,46.36,46.31,46.34,60600.0,25.7129,25.7129,25.6852,25.7018,60600.0
2011-03-09 15:40:00,46.35,46.43,46.34,46.42,125600.0,25.7073,25.7517,25.7018,25.7462,125600.0
2011-03-09 15:50:00,46.42,46.45,46.34,46.35,274100.0,25.7462,25.7628,25.7018,25.7073,274100.0
2011-03-10 09:30:00,46.0,46.11,45.68,45.8,171700.0,25.5132,25.5742,25.3357,25.4023,171700.0
2011-03-10 09:40:00,45.79,46.11,45.66,46.08,99500.0,25.3967,25.5742,25.3246,25.5576,99500.0
2011-03-10 09:50:00,46.07,46.17,45.98,45.99,154600.0,25.552,25.6075,25.5021,25.5077,154600.0
2011-03-10 10:00:00,46.0,46.06,45.91,45.96,68800.0,25.5132,25.5465,25.4633,25.491,68800.0
2011-03-10 10:10:00,45.97,46.08,45.93,45.95,68000.0,25.4966,25.5576,25.4744,25.4855,68000.0
2011-03-10 10:20:00,45.95,46.07,45.95,46.0,68000.0,25.4855,25.552,25.4855,25.5132,68000.0
2011-03-10 10:30:00,46.01,46.04,45.92,45.95,54500.0,25.5188,25.5354,25.4688,25.4855,54500.0
2011-03-10 10:40:00,45.96,46.04,45.94,45.95,108800.0,25.491,25.5354,25.4799,25.4855,108800.0
2011-03-10 10:50:00,45.95,45.96,45.83,45.91,78400.0,25.4855,25.491,25.4189,25.4633,78400.0
2011-03-10 11:00:00,45.92,45.93,45.76,45.76,31600.0,25.4688,25.4744,25.3801,25.3801,31600.0
2011-03-10 11:10:00,45.76,45.87,45.7,45.8,62500.0,25.3801,25.4411,25.3468,25.4023,62500.0
2011-03-10 11:20:00,45.8,45.9,45.76,45.77,42600.0,25.4023,25.4578,25.3801,25.3857,42600.0
2011-03-10 11:30:00,45.76,45.9,45.73,45.87,72300.0,25.3801,25.4578,25.3635,25.4411,72300.0
2011-03-10 11:40:00,45.87,45.88,45.79,45.81,61200.0,25.4411,25.4467,25.3967,25.4078,61200.0
2011-03-10 11:50:00,45.81,45.92,45.79,45.91,50300.0,25.4078,25.4688,25.3967,25.4633,50300.0
2011-03-10 12:00:00,45.92,45.94,45.84,45.85,38900.0,25.4688,25.4799,25.4245,25.43,38900.0
2011-03-10 12:10:00,45.86,45.95,45.86,45.92,53800.0,25.4356,25.4855,25.4356,25.4688,53800.0
2011-03-10 12:20:00,45.93,45.95,45.8,45.89,53300.0,25.4744,25.4855,25.4023,25.4522,53300.0
2011-03-10 12:30:00,45.89,45.94,45.88,45.93,34400.0,25.4522,25.4799,25.4467,25.4744,34400.0
2011-03-10 12:40:00,45.94,45.94,45.91,45.91,20700.0,25.4799,25.4799,25.4633,25.4633,20700.0
2011-03-10 12:50:00,45.91,45.95,45.91,45.95,43800.0,25.4633,25.4855,25.4633,25.4855,43800.0
2011-03-10 13:00:00,45.95,45.98,45.9,45.92,38600.0,25.4855,25.5021,25.4578,25.4688,38600.0
2011-03-10 13:10:00,45.92,45.98,45.91,45.95,26100.0,25.4688,25.5021,25.4633,25.4855,26100.0
2011-03-10 13:20:00,45.95,45.95,45.8,45.85,34800.0,25.4855,25.4855,25.4023,25.43,34800.0
2011-03-10 13:30:00,45.85,45.85,45.61,45.64,93200.0,25.43,25.43,25.2969,25.3135,93200.0
2011-03-10 13:40:00,45.63,45.76,45.63,45.76,53500.0,25.308,25.3801,25.308,25.3801,53500.0
2011-03-10 13:50:00,45.77,45.81,45.73,45.74,46400.0,25.3857,25.4078,25.3635,25.369,46400.0
2011-03-10 14:00:00,45.74,45.8,45.7,45.8,63000.0,25.369,25.4023,25.3468,25.4023,63000.0
2011-03-10 14:10:00,45.79,45.8,45.74,45.76,41400.0,25.3967,25.4023,25.369,25.3801,41400.0
2011-03-10 14:20:00,45.77,45.84,45.77,45.81,38600.0,25.3857,25.4245,25.3857,25.4078,38600.0
2011-03-10 14:30:00,45.81,45.9,45.79,45.9,42000.0,25.4078,25.4578,25.3967,25.4578,42000.0
2011-03-10 14:40:00,45.9,45.92,45.83,45.85,81600.0,25.4578,25.4688,25.4189,25.43,81600.0
2011-03-10 14:50:00,45.85,45.86,45.84,45.85,100900.0,25.43,25.4356,25.4245,25.43,100900.0
2011-03-10 15:00:00,45.86,45.88,45.83,45.84,163100.0,25.4356,25.4467,25.4189,25.4245,163100.0
2011-03-10 15:10:00,45.84,45.85,45.78,45.78,60400.0,25.4245,25.43,25.3912,25.3912,60400.0
2011-03-10 15:20:00,45.78,45.83,45.74,45.74,50500.0,25.3912,25.4189,25.369,25.369,50500.0
2011-03-10 15:30:00,45.75,45.86,45.74,45.86,88600.0,25.3746,25.4356,25.369,25.4356,88600.0
2011-03-10 15:40:00,45.85,45.89,45.77,45.77,162400.0,25.43,25.4522,25.3857,25.3857,162400.0
2011-03-10 15:50:00,45.77,45.78,45.63,45.65,251200.0,25.3857,25.3912,25.308,25.3191,251200.0
2011-03-11 09:30:00,45.49,46.0,45.49,45.78,146400.0,25.2304,25.5132,25.2304,25.3912,146400.0
2011-03-11 09:40:00,45.78,45.89,45.76,45.78,101700.0,25.3912,25.4522,25.3801,25.3912,101700.0
2011-03-11 09:50:00,45.78,45.8,45.57,45.7,160900.0,25.3912,25.4023,25.2747,25.3468,160900.0
2011-03-11 10:00:00,45.7,45.72,45.53,45.59,87600.0,25.3468,25.3579,25.2525,25.2858,87600.0
2011-03-11 10:10:00,45.58,45.61,45.53,45.6,85900.0,25.2803,25.2969,25.2525,25.2914,85900.0
2011-03-11 10:20:00,45.6,45.62,45.36,45.38,154100.0,25.2914,25.3025,25.1582,25.1693,154100.0
2011-03-11 10:30:00,45.39,45.42,45.25,45.34,156700.0,25.1749,25.1915,25.0972,25.1472,156700.0
2011-03-11 10:40:00,45.35,45.57,45.35,45.55,83900.0,25.1527,25.2747,25.1527,25.2636,83900.0
2011-03-11 10:50:00,45.55,45.56,45.46,45.55,87200.0,25.2636,25.2692,25.2137,25.2636,87200.0
2011-03-11 11:00:00,45.55,45.55,45.44,45.46,118700.0,25.2636,25.2636,25.2026,25.2137,118700.0
2011-03-11 11:10:00,45.45,45.52,45.4,45.44,90400.0,25.2082,25.247,25.1804,25.2026,90400.0
2011-03-11 11:20:00,45.43,45.44,45.39,45.43,78900.0,25.1971,25.2026,25.1749,25.1971,78900.0
2011-03-11 11:30:00,45.44,45.52,45.44,45.48,48800.0,25.2026,25.247,25.2026,25.2248,48800.0
2011-03-11 11:40:00,45.48,45.62,45.48,45.57,57700.0,25.2248,25.3025,25.2248,25.2747,57700.0
2011-03-11 11:50:00,45.57,45.68,45.54,45.57,56200.0,25.2747,25.3357,25.2581,25.2747,56200.0
2011-03-11 12:00:00,45.57,45.57,45.46,45.48,91800.0,25.2747,25.2747,25.2137,25.2248,91800.0
2011-03-11 12:10:00,45.48,45.5,45.47,45.49,24500.0,25.2248,25.2359,25.2193,25.2304,24500.0
2011-03-11 12:20:00,45.5,45.51,45.46,45.47,38100.0,25.2359,25.2414,25.2137,25.2193,38100.0
2011-03-11 12:30:00,45.48,45.52,45.48,45.52,31600.0,25.2248,25.247,25.2248,25.247,31600.0
2011-03-11 12:40:00,45.52,45.55,45.51,45.52,26800.0,25.247,25.2636,25.2414,25.247,26800.0
2011-03-11 12:50:00,45.53,45.54,45.51,45.51,37600.0,25.2525,25.2581,25.2414,25.2414,37600.0
2011-03-11 13:00:00,45.52,45.52,45.48,45.52,63000.0,25.247,25.247,25.2248,25.247,63000.0
2011-03-11 13:10:00,45.52,45.52,45.48,45.51,67400.0,25.247,25.247,25.2248,25.2414,67400.0
2011-03-11 13:20:00,45.51,45.54,45.51,45.52,32100.0,25.2414,25.2581,25.2414,25.247,32100.0
2011-03-11 13:30:00,45.53,45.58,45.5,45.51,70100.0,25.2525,25.2803,25.2359,25.2414,70100.0
2011-03-11 13:40:00,45.5,45.57,45.49,45.53,71500.0,25.2359,25.2747,25.2304,25.2525,71500.0
2011-03-11 13:50:00,45.53,45.55,45.52,45.52,79000.0,25.2525,25.2636,25.247,25.247,79000.0
2011-03-11 14:00:00,45.52,45.59,45.51,45.58,82800.0,25.247,25.2858,25.2414,25.2803,82800.0
2011-03-11 14:10:00,45.59,45.61,45.56,45.61,180100.0,25.2858,25.2969,25.2692,25.2969,180100.0
2011-03-11 14:20:00,45.62,45.62,45.56,45.57,92000.0,25.3025,25.3025,25.2692,25.2747,92000.0
2011-03-11 14:30:00,45.56,45.57,45.53,45.53,64100.0,25.2692,25.2747,25.2525,25.2525,64100.0
2011-03-11 14:40:00,45.53,45.54,45.49,45.5,120800.0,25.2525,25.2581,25.2304,25.2359,120800.0
2011-03-11 14:50:00,45.5,45.51,45.49,45.5,76200.0,25.2359,25.2414,25.2304,25.2359,76200.0
2011-03-11 15:00:00,45.5,45.56,45.5,45.56,181800.0,25.2359,25.2692,25.2359,25.2692,181800.0
2011-03-11 15:10:00,45.56,45.61,45.53,45.59,103300.0,25.2692,25.2969,25.2525,25.2858,103300.0
2011-03-11 15:20:00,45.59,45.62,45.53,45.59,155800.0,25.2858,25.3025,25.2525,25.2858,155800.0
2011-03-11 15:30:00,45.59,45.6,45.5,45.53,136700.0,25.2858,25.2914,25.2359,25.2525,136700.0
2011-03-11 15:40:00,45.53,45.58,45.5,45.51,270800.0,25.2525,25.2803,25.2359,25.2414,270800.0
2011-03-11 15:50:00,45.51,45.53,45.48,45.49,387800.0,25.2414,25.2525,25.2248,25.2304,387800.0
2011-03-14 09:30:00,45.14,45.18,44.87,44.95,154600.0,25.0362,25.0584,24.8865,24.9308,154600.0
2011-03-14 09:40:00,44.97,45.11,44.95,44.97,165500.0,24.9419,25.0196,24.9308,24.9419,165500.0
2011-03-14 09:50:00,44.98,45.02,44.87,44.98,135100.0,24.9475,24.9697,24.8865,24.9475,135100.0
2011-03-14 10:00:00,44.99,45.01,44.95,44.96,108600.0,24.953,24.9641,24.9308,24.9364,108600.0
2011-03-14 10:10:00,44.96,44.98,44.88,44.96,61100.0,24.9364,24.9475,24.892,24.9364,61100.0
2011-03-14 10:20:00,44.96,45.08,44.94,45.08,82400.0,24.9364,25.003,24.9253,25.003,82400.0
2011-03-14 10:30:00,45.08,45.19,45.01,45.18,110800.0,25.003,25.064,24.9641,25.0584,110800.0
2011-03-14 10:40:00,45.18,45.29,45.15,45.18,81600.0,25.0584,25.1194,25.0418,25.0584,81600.0
2011-03-14 10:50:00,45.18,45.2,45.0,45.0,92900.0,25.0584,25.0695,24.9586,24.9586,92900.0
2011-03-14 11:00:00,45.02,45.09,45.01,45.05,62900.0,24.9697,25.0085,24.9641,24.9863,62900.0
2011-03-14 11:10:00,45.04,45.09,44.88,44.95,144100.0,24.9808,25.0085,24.892,24.9308,144100.0
2011-03-14 11:20:00,44.95,44.97,44.86,44.91,125900.0,24.9308,24.9419,24.8809,24.9087,125900.0
2011-03-14 11:30:00,44.91,45.01,44.89,44.91,93700.0,24.9087,24.9641,24.8976,24.9087,93700.0
2011-03-14 11:40:00,44.91,44.91,44.83,44.88,102600.0,24.9087,24.9087,24.8643,24.892,102600.0
2011-03-14 11:50:00,44.88,44.92,44.79,44.81,74100.0,24.892,24.9142,24.8421,24.8532,74100.0
2011-03-14 12:00:00,44.82,44.84,44.77,44.81,54800.0,24.8587,24.8698,24.831,24.8532,54800.0
2011-03-14 12:10:00,44.81,44.82,44.75,44.76,62200.0,24.8532,24.8587,24.8199,24.8255,62200.0
2011-03-14 12:20:00,44.76,44.82,44.74,44.82,199900.0,24.8255,24.8587,24.8144,24.8587,199900.0
2011-03-14 12:30:00,44.82,44.9,44.82,44.82,48400.0,24.8587,24.9031,24.8587,24.8587,48400.0
2011-03-14 12:40:00,44.81,44.91,44.81,44.9,56900.0,24.8532,24.9087,24.8532,24.9031,56900.0
2011-03-14 12:50:00,44.9,45.0,44.87,45.0,47800.0,24.9031,24.9586,24.8865,24.9586,47800.0
2011-03-14 13:00:00,45.0,45.01,44.94,44.96,35100.0,24.9586,24.9641,24.9253,24.9364,35100.0
2011-03-14 13:10:00,44.96,45.01,44.95,45.01,65500.0,24.9364,24.9641,24.9308,24.9641,65500.0
2011-03-14 13:20:00,45.01,45.05,44.98,45.04,46300.0,24.9641,24.9863,24.9475,24.9808,46300.0
2011-03-14 13:30:00,45.05,45.08,45.0,45.01,36600.0,24.9863,25.003,24.9586,24.9641,36600.0
2011-03-14 13:40:00,45.01,45.07,44.99,45.04,26900.0,24.9641,24.9974,24.953,24.9808,26900.0
2011-03-14 13:50:00,45.05,45.09,45.02,45.06,36700.0,24.9863,25.0085,24.9697,24.9919,36700.0
2011-03-14 14:00:00,45.05,45.13,45.04,45.1,53800.0,24.9863,25.0307,24.9808,25.014,53800.0
2011-03-14 14:10:00,45.1,45.17,45.1,45.11,38500.0,25.014,25.0529,25.014,25.0196,38500.0
2011-03-14 14:20:00,45.11,45.24,45.11,45.19,43900.0,25.0196,25.0917,25.0196,25.064,43900.0
2011-03-14 14:30:00,45.2,45.2,45.1,45.1,56700.0,25.0695,25.0695,25.014,25.014,56700.0
2011-03-14 14:40:00,45.11,45.17,45.1,45.15,38100.0,25.0196,25.0529,25.014,25.0418,38100.0
2011-03-14 14:50:00,45.16,45.17,45.09,45.12,33800.0,25.0473,25.0529,25.0085,25.0251,33800.0
2011-03-14 15:00:00,45.12,45.19,45.08,45.18,81500.0,25.0251,25.064,25.003,25.0584,81500.0
2011-03-14 15:10:00,45.17,45.23,45.17,45.18,49000.0,25.0529,25.0861,25.0529,25.0584,49000.0
2011-03-14 15:20:00,45.18,45.19,45.09,45.11,84800.0,25.0584,25.064,25.0085,25.0196,84800.0
2011-03-14 15:30:00,45.11,45.13,45.08,45.13,70500.0,25.0196,25.0307,25.003,25.0307,70500.0
2011-03-14 15:40:00,45.13,45.24,45.13,45.17,93600.0,25.0307,25.0917,25.0307,25.0529,93600.0
2011-03-14 15:50:00,45.16,45.2,45.14,45.18,170800.0,25.0473,25.0695,25.0362,25.0584,170800.0
2011-03-15 09:30:00,44.28,44.85,44.28,44.58,382600.0,24.5592,24.8754,24.5592,24.7256,382600.0
2011-03-15 09:40:00,44.57,44.61,44.43,44.53,147100.0,24.7201,24.7423,24.6424,24.6979,147100.0
2011-03-15 09:50:00,44.54,44.62,44.48,44.54,106700.0,24.7034,24.7478,24.6702,24.7034,106700.0
2011-03-15 10:00:00,44.54,44.75,44.53,44.74,147600.0,24.7034,24.8199,24.6979,24.8144,147600.0
2011-03-15 10:10:00,44.73,44.83,44.65,44.72,196100.0,24.8088,24.8643,24.7645,24.8033,196100.0
2011-03-15 10:20:00,44.71,44.83,44.71,44.82,65300.0,24.7977,24.8643,24.7977,24.8587,65300.0
2011-03-15 10:30:00,44.83,44.84,44.72,44.82,116100.0,24.8643,24.8698,24.8033,24.8587,116100.0
2011-03-15 10:40:00,44.82,44.83,44.67,44.69,78200.0,24.8587,24.8643,24.7756,24.7866,78200.0
2011-03-15 10:50:00,44.69,44.69,44.59,44.59,98200.0,24.7866,24.7866,24.7312,24.7312,98200.0
2011-03-15 11:00:00,44.59,44.61,44.53,44.57,85300.0,24.7312,24.7423,24.6979,24.7201,85300.0
2011-03-15 11:10:00,44.56,44.59,44.55,44.58,57600.0,24.7145,24.7312,24.709,24.7256,57600.0
2011-03-15 11:20:00,44.58,44.6,44.55,44.6,65600.0,24.7256,24.7367,24.709,24.7367,65600.0
2011-03-15 11:30:00,44.59,44.63,44.51,44.53,74200.0,24.7312,24.7534,24.6868,24.6979,74200.0
2011-03-15 11:40:00,44.53,44.54,44.46,44.49,80300.0,24.6979,24.7034,24.6591,24.6757,80300.0
2011-03-15 11:50:00,44.49,44.63,44.46,44.62,56000.0,24.6757,24.7534,24.6591,24.7478,56000.0
2011-03-15 12:00:00,44.62,44.74,44.62,44.71,45000.0,24.7478,24.8144,24.7478,24.7977,45000.0
2011-03-15 12:10:00,44.7,44.74,44.62,44.64,77900.0,24.7922,24.8144,24.7478,24.7589,77900.0
2011-03-15 12:20:00,44.63,44.71,44.62,44.69,42000.0,24.7534,24.7977,24.7478,24.7866,42000.0
2011-03-15 12:30:00,44.69,44.7,44.61,44.66,43000.0,24.7866,24.7922,24.7423,24.77,43000.0
2011-03-15 12:40:00,44.66,44.66,44.49,44.55,107800.0,24.77,24.77,24.6757,24.709,107800.0
2011-03-15 12:50:00,44.55,44.66,44.55,44.66,43600.0,24.709,24.77,24.709,24.77,43600.0
2011-03-15 13:00:00,44.66,44.69,44.6,44.61,44000.0,24.77,24.7866,24.7367,24.7423,44000.0
2011-03-15 13:10:00,44.61,44.62,44.53,44.56,40700.0,24.7423,24.7478,24.6979,24.7145,40700.0
2011-03-15 13:20:00,44.55,44.61,44.55,44.61,21600.0,24.709,24.7423,24.709,24.7423,21600.0
2011-03-15 13:30:00,44.61,44.65,44.61,44.62,20100.0,24.7423,24.7645,24.7423,24.7478,20100.0
2011-03-15 13:40:00,44.62,44.65,44.56,44.6,44800.0,24.7478,24.7645,24.7145,24.7367,44800.0
2011-03-15 13:50:00,44.6,44.63,44.59,44.6,54000.0,24.7367,24.7534,24.7312,24.7367,54000.0
2011-03-15 14:00:00,44.6,44.64,44.6,44.62,35500.0,24.7367,24.7589,24.7367,24.7478,35500.0
2011-03-15 14:10:00,44.62,44.65,44.53,44.59,94600.0,24.7478,24.7645,24.6979,24.7312,94600.0
2011-03-15 14:20:00,44.59,44.83,44.59,44.83,96300.0,24.7312,24.8643,24.7312,24.8643,96300.0
2011-03-15 14:30:00,44.83,44.86,44.8,44.85,77300.0,24.8643,24.8809,24.8477,24.8754,77300.0
2011-03-15 14:40:00,44.85,44.9,44.82,44.85,77000.0,24.8754,24.9031,24.8587,24.8754,77000.0
2011-03-15 14:50:00,44.85,44.92,44.83,44.88,100500.0,24.8754,24.9142,24.8643,24.892,100500.0
2011-03-15 15:00:00,44.88,44.96,44.87,44.94,83200.0,24.892,24.9364,24.8865,24.9253,83200.0
2011-03-15 15:10:00,44.94,44.97,44.91,44.94,78700.0,24.9253,24.9419,24.9087,24.9253,78700.0
2011-03-15 15:20:00,44.94,44.97,44.92,44.95,115400.0,24.9253,24.9419,24.9142,24.9308,115400.0
2011-03-15 15:30:00,44.95,44.96,44.81,44.89,141400.0,24.9308,24.9364,24.8532,24.8976,141400.0
2011-03-15 15:40:00,44.89,45.01,44.82,44.83,179000.0,24.8976,24.9641,24.8587,24.8643,179000.0
2011-03-15 15:50:00,44.82,44.83,44.71,44.72,232200.0,24.8587,24.8643,24.7977,24.8033,232200.0
2011-03-16 09:30:00,44.74,44.75,44.47,44.56,73600.0,24.8144,24.8199,24.6646,24.7145,73600.0
2011-03-16 09:40:00,44.56,44.58,44.47,44.47,101700.0,24.7145,24.7256,24.6646,24.6646,101700.0
2011-03-16 09:50:00,44.49,44.55,44.45,44.46,51600.0,24.6757,24.709,24.6535,24.6591,51600.0
2011-03-16 10:00:00,44.46,44.52,44.39,44.4,68700.0,24.6591,24.6924,24.6203,24.6258,68700.0
2011-03-16 10:10:00,44.41,44.45,44.17,44.18,217900.0,24.6313,24.6535,24.4982,24.5038,217900.0
2011-03-16 10:20:00,44.18,44.18,43.97,44.11,187200.0,24.5038,24.5038,24.3873,24.465,187200.0
2011-03-16 10:30:00,44.11,44.27,44.11,44.27,107700.0,24.465,24.5537,24.465,24.5537,107700.0
2011-03-16 10:40:00,44.26,44.33,44.25,44.26,65600.0,24.5482,24.587,24.5426,24.5482,65600.0
2011-03-16 10:50:00,44.26,44.27,44.05,44.07,130700.0,24.5482,24.5537,24.4317,24.4428,130700.0
2011-03-16 11:00:00,44.08,44.08,43.75,44.0,333600.0,24.4483,24.4483,24.2653,24.4039,333600.0
2011-03-16 11:10:00,44.0,44.11,43.88,43.88,184700.0,24.4039,24.465,24.3374,24.3374,184700.0
2011-03-16 11:20:00,43.87,43.96,43.83,43.93,85500.0,24.3318,24.3818,24.3097,24.3651,85500.0
2011-03-16 11:30:00,43.92,44.01,43.92,43.98,124300.0,24.3596,24.4095,24.3596,24.3929,124300.0
2011-03-16 11:40:00,44.0,44.0,43.83,43.9,254400.0,24.4039,24.4039,24.3097,24.3485,254400.0
2011-03-16 11:50:00,43.9,43.92,43.83,43.87,36900.0,24.3485,24.3596,24.3097,24.3318,36900.0
2011-03-16 12:00:00,43.87,43.93,43.8,43.93,60300.0,24.3318,24.3651,24.293,24.3651,60300.0
2011-03-16 12:10:00,43.92,43.94,43.76,43.76,65700.0,24.3596,24.3707,24.2708,24.2708,65700.0
2011-03-16 12:20:00,43.75,43.91,43.73,43.9,130400.0,24.2653,24.354,24.2542,24.3485,130400.0
2011-03-16 12:30:00,43.9,43.95,43.82,43.82,74500.0,24.3485,24.3762,24.3041,24.3041,74500.0
2011-03-16 12:40:00,43.82,43.95,43.82,43.9,41500.0,24.3041,24.3762,24.3041,24.3485,41500.0
2011-03-16 12:50:00,43.9,43.94,43.85,43.92,24700.0,24.3485,24.3707,24.3208,24.3596,24700.0
2011-03-16 13:00:00,43.93,44.02,43.93,43.93,53200.0,24.3651,24.415,24.3651,24.3651,53200.0
2011-03-16 13:10:00,43.95,43.97,43.9,43.93,42300.0,24.3762,24.3873,24.3485,24.3651,42300.0
2011-03-16 13:20:00,43.94,43.97,43.84,43.91,43100.0,24.3707,24.3873,24.3152,24.354,43100.0
2011-03-16 13:30:00,43.91,43.92,43.82,43.83,41100.0,24.354,24.3596,24.3041,24.3097,41100.0
2011-03-16 13:40:00,43.84,43.91,43.78,43.86,62600.0,24.3152,24.354,24.2819,24.3263,62600.0
2011-03-16 13:50:00,43.86,43.87,43.82,43.82,45400.0,24.3263,24.3318,24.3041,24.3041,45400.0
2011-03-16 14:00:00,43.83,43.84,43.7,43.72,139000.0,24.3097,24.3152,24.2376,24.2486,139000.0
2011-03-16 14:10:00,43.71,43.73,43.49,43.49,172400.0,24.2431,24.2542,24.1211,24.1211,172400.0
2011-03-16 14:20:00,43.49,43.71,43.45,43.63,118700.0,24.1211,24.2431,24.0989,24.1987,118700.0
2011-03-16 14:30:00,43.62,43.78,43.57,43.74,144600.0,24.1932,24.2819,24.1655,24.2597,144600.0
2011-03-16 14:40:00,43.75,43.95,43.75,43.93,130800.0,24.2653,24.3762,24.2653,24.3651,130800.0
2011-03-16 14:50:00,43.92,44.04,43.91,43.97,111000.0,24.3596,24.4261,24.354,24.3873,111000.0
2011-03-16 15:00:00,43.97,44.03,43.93,43.99,69200.0,24.3873,24.4206,24.3651,24.3984,69200.0
2011-03-16 15:10:00,44.0,44.08,43.92,43.98,80100.0,24.4039,24.4483,24.3596,24.3929,80100.0
2011-03-16 15:20:00,43.98,44.02,43.85,43.92,114800.0,24.3929,24.415,24.3208,24.3596,114800.0
2011-03-16 15:30:00,43.9,43.93,43.81,43.85,177300.0,24.3485,24.3651,24.2986,24.3208,177300.0
2011-03-16 15:40:00,43.85,43.93,43.74,43.8,144900.0,24.3208,24.3651,24.2597,24.293,144900.0
2011-03-16 15:50:00,43.81,43.82,43.67,43.73,297100.0,24.2986,24.3041,24.2209,24.2542,297100.0
2011-03-17 09:30:00,44.18,44.24,43.57,43.64,131200.0,24.5038,24.5371,24.1655,24.2043,131200.0
2011-03-17 09:40:00,43.64,43.65,42.91,43.24,355500.0,24.2043,24.2098,23.7994,23.9824,355500.0
2011-03-17 09:50:00,43.24,43.46,43.18,43.34,106900.0,23.9824,24.1044,23.9491,24.0379,106900.0
2011-03-17 10:00:00,43.36,43.47,43.26,43.31,153900.0,24.049,24.11,23.9935,24.0212,153900.0
2011-03-17 10:10:00,43.32,43.52,43.32,43.52,74100.0,24.0268,24.1377,24.0268,24.1377,74100.0
2011-03-17 10:20:00,43.52,43.58,43.43,43.58,120500.0,24.1377,24.171,24.0878,24.171,120500.0
2011-03-17 10:30:00,43.58,43.59,43.46,43.53,82500.0,24.171,24.1765,24.1044,24.1433,82500.0
2011-03-17 10:40:00,43.52,43.52,43.33,43.37,67500.0,24.1377,24.1377,24.0323,24.0545,67500.0
2011-03-17 10:50:00,43.37,43.4,43.23,43.32,84600.0,24.0545,24.0712,23.9769,24.0268,84600.0
2011-03-17 11:00:00,43.31,43.42,43.27,43.41,125900.0,24.0212,24.0823,23.9991,24.0767,125900.0
2011-03-17 11:10:00,43.41,43.42,43.32,43.36,98000.0,24.0767,24.0823,24.0268,24.049,98000.0
2011-03-17 11:20:00,43.36,43.4,43.31,43.33,58500.0,24.049,24.0712,24.0212,24.0323,58500.0
2011-03-17 11:30:00,43.32,43.41,43.32,43.39,38200.0,24.0268,24.0767,24.0268,24.0656,38200.0
2011-03-17 11:40:00,43.39,43.39,43.31,43.32,55300.0,24.0656,24.0656,24.0212,24.0268,55300.0
2011-03-17 11:50:00,43.32,43.38,43.31,43.33,53000.0,24.0268,24.0601,24.0212,24.0323,53000.0
2011-03-17 12:00:00,43.33,43.37,43.32,43.37,43600.0,24.0323,24.0545,24.0268,24.0545,43600.0
2011-03-17 12:10:00,43.37,43.42,43.35,43.39,32600.0,24.0545,24.0823,24.0434,24.0656,32600.0
2011-03-17 12:20:00,43.39,43.46,43.39,43.43,40400.0,24.0656,24.1044,24.0656,24.0878,40400.0
2011-03-17 12:30:00,43.44,43.46,43.41,43.45,102400.0,24.0934,24.1044,24.0767,24.0989,102400.0
2011-03-17 12:40:00,43.46,43.46,43.43,43.44,30500.0,24.1044,24.1044,24.0878,24.0934,30500.0
2011-03-17 12:50:00,43.44,43.53,43.43,43.5,47500.0,24.0934,24.1433,24.0878,24.1266,47500.0
2011-03-17 13:00:00,43.5,43.55,43.49,43.55,58300.0,24.1266,24.1544,24.1211,24.1544,58300.0
2011-03-17 13:10:00,43.55,43.6,43.54,43.55,54300.0,24.1544,24.1821,24.1488,24.1544,54300.0
2011-03-17 13:20:00,43.55,43.57,43.43,43.43,59300.0,24.1544,24.1655,24.0878,24.0878,59300.0
2011-03-17 13:30:00,43.43,43.46,43.37,43.42,126500.0,24.0878,24.1044,24.0545,24.0823,126500.0
2011-03-17 13:40:00,43.42,43.44,43.36,43.37,45800.0,24.0823,24.0934,24.049,24.0545,45800.0
2011-03-17 13:50:00,43.36,43.41,43.34,43.4,66900.0,24.049,24.0767,24.0379,24.0712,66900.0
2011-03-17 14:00:00,43.39,43.43,43.39,43.4,26900.0,24.0656,24.0878,24.0656,24.0712,26900.0
2011-03-17 14:10:00,43.4,43.43,43.38,43.42,53100.0,24.0712,24.0878,24.0601,24.0823,53100.0
2011-03-17 14:20:00,43.42,43.45,43.39,43.45,61900.0,24.0823,24.0989,24.0656,24.0989,61900.0
2011-03-17 14:30:00,43.44,43.52,43.44,43.51,43500.0,24.0934,24.1377,24.0934,24.1322,43500.0
2011-03-17 14:40:00,43.5,43.55,43.48,43.54,91300.0,24.1266,24.1544,24.1155,24.1488,91300.0
2011-03-17 14:50:00,43.55,43.63,43.54,43.62,59400.0,24.1544,24.1987,24.1488,24.1932,59400.0
2011-03-17 15:00:00,43.62,43.68,43.61,43.68,104200.0,24.1932,24.2265,24.1876,24.2265,104200.0
2011-03-17 15:10:00,43.67,43.69,43.62,43.67,81200.0,24.2209,24.232,24.1932,24.2209,81200.0
2011-03-17 15:20:00,43.66,43.67,43.55,43.55,79100.0,24.2154,24.2209,24.1544,24.1544,79100.0
2011-03-17 15:30:00,43.55,43.57,43.49,43.56,131800.0,24.1544,24.1655,24.1211,24.1599,131800.0
2011-03-17 15:40:00,43.57,43.75,43.57,43.73,150300.0,24.1655,24.2653,24.1655,24.2542,150300.0
2011-03-17 15:50:00,43.72,43.73,43.59,43.61,229900.0,24.2486,24.2542,24.1765,24.1876,229900.0
2011-03-18 09:30:00,43.86,44.16,43.84,43.95,630900.0,24.3263,24.4927,24.3152,24.3762,630900.0
2011-03-18 09:40:00,43.95,44.04,43.94,43.99,128000.0,24.3762,24.4261,24.3707,24.3984,128000.0
2011-03-18 09:50:00,43.99,44.09,43.98,44.02,64700.0,24.3984,24.4539,24.3929,24.415,64700.0
2011-03-18 10:00:00,44.02,44.1,43.98,44.05,109500.0,24.415,24.4594,24.3929,24.4317,109500.0
2011-03-18 10:10:00,44.04,44.19,44.04,44.13,76700.0,24.4261,24.5093,24.4261,24.476,76700.0
2011-03-18 10:20:00,44.14,44.16,44.04,44.04,59100.0,24.4816,24.4927,24.4261,24.4261,59100.0
2011-03-18 10:30:00,44.05,44.07,44.0,44.01,61600.0,24.4317,24.4428,24.4039,24.4095,61600.0
2011-03-18 10:40:00,44.02,44.04,43.97,44.01,42500.0,24.415,24.4261,24.3873,24.4095,42500.0
2011-03-18 10:50:00,44.02,44.1,44.01,44.05,83900.0,24.415,24.4594,24.4095,24.4317,83900.0
2011-03-18 11:00:00,44.06,44.12,44.02,44.02,25500.0,24.4372,24.4705,24.415,24.415,25500.0
2011-03-18 11:10:00,44.01,44.07,43.99,44.0,39400.0,24.4095,24.4428,24.3984,24.4039,39400.0
2011-03-18 11:20:00,43.99,44.03,43.93,43.93,54600.0,24.3984,24.4206,24.3651,24.3651,54600.0
2011-03-18 11:30:00,43.94,44.0,43.94,43.96,74300.0,24.3707,24.4039,24.3707,24.3818,74300.0
2011-03-18 11:40:00,43.96,43.98,43.76,43.76,72500.0,24.3818,24.3929,24.2708,24.2708,72500.0
2011-03-18 11:50:00,43.76,43.92,43.75,43.91,36100.0,24.2708,24.3596,24.2653,24.354,36100.0
2011-03-18 12:00:00,43.91,43.92,43.77,43.79,30200.0,24.354,24.3596,24.2764,24.2875,30200.0
2011-03-18 12:10:00,43.79,43.9,43.78,43.85,29300.0,24.2875,24.3485,24.2819,24.3208,29300.0
2011-03-18 12:20:00,43.86,43.97,43.85,43.95,34100.0,24.3263,24.3873,24.3208,24.3762,34100.0
2011-03-18 12:30:00,43.96,43.99,43.89,43.89,33000.0,24.3818,24.3984,24.3429,24.3429,33000.0
2011-03-18 12:40:00,43.89,43.93,43.87,43.93,42600.0,24.3429,24.3651,24.3318,24.3651,42600.0
2011-03-18 12:50:00,43.92,43.95,43.84,43.84,45300.0,24.3596,24.3762,24.3152,24.3152,45300.0
2011-03-18 13:00:00,43.85,43.89,43.84,43.88,15400.0,24.3208,24.3429,24.3152,24.3374,15400.0
2011-03-18 13:10:00,43.89,43.89,43.82,43.85,62700.0,24.3429,24.3429,24.3041,24.3208,62700.0
2011-03-18 13:20:00,43.85,43.86,43.79,43.82,77600.0,24.3208,24.3263,24.2875,24.3041,77600.0
2011-03-18 13:30:00,43.82,43.93,43.81,43.92,116600.0,24.3041,24.3651,24.2986,24.3596,116600.0
2011-03-18 13:40:00,43.92,43.92,43.79,43.8,33400.0,24.3596,24.3596,24.2875,24.293,33400.0
2011-03-18 13:50:00,43.79,43.85,43.79,43.82,35100.0,24.2875,24.3208,24.2875,24.3041,35100.0
2011-03-18 14:00:00,43.82,43.86,43.82,43.85,28400.0,24.3041,24.3263,24.3041,24.3208,28400.0
2011-03-18 14:10:00,43.86,43.88,43.73,43.75,73500.0,24.3263,24.3374,24.2542,24.2653,73500.0
2011-03-18 14:20:00,43.75,43.86,43.75,43.85,64800.0,24.2653,24.3263,24.2653,24.3208,64800.0
2011-03-18 14:30:00,43.84,43.91,43.83,43.9,76800.0,24.3152,24.354,24.3097,24.3485,76800.0
2011-03-18 14:40:00,43.9,43.91,43.86,43.89,47900.0,24.3485,24.354,24.3263,24.3429,47900.0
2011-03-18 14:50:00,43.89,43.91,43.78,43.8,70500.0,24.3429,24.354,24.2819,24.293,70500.0
2011-03-18 15:00:00,43.79,43.86,43.77,43.83,72700.0,24.2875,24.3263,24.2764,24.3097,72700.0
2011-03-18 15:10:00,43.83,43.84,43.75,43.82,47400.0,24.3097,24.3152,24.2653,24.3041,47400.0
2011-03-18 15:20:00,43.83,43.83,43.77,43.77,32700.0,24.3097,24.3097,24.2764,24.2764,32700.0
2011-03-18 15:30:00,43.78,43.85,43.77,43.79,65000.0,24.2819,24.3208,24.2764,24.2875,65000.0
2011-03-18 15:40:00,43.79,43.82,43.77,43.8,103700.0,24.2875,24.3041,24.2764,24.293,103700.0
2011-03-18 15:50:00,43.8,43.81,43.74,43.79,174500.0,24.293,24.2986,24.2597,24.2875,174500.0
2011-03-21 09:30:00,44.32,44.32,44.09,44.19,155200.0,24.5814,24.5814,24.4539,24.5093,155200.0
2011-03-21 09:40:00,44.21,44.33,44.12,44.28,106500.0,24.5204,24.587,24.4705,24.5592,106500.0
2011-03-21 09:50:00,44.29,44.34,44.19,44.24,93400.0,24.5648,24.5925,24.5093,24.5371,93400.0
2011-03-21 10:00:00,44.24,44.5,44.21,44.49,69600.0,24.5371,24.6813,24.5204,24.6757,69600.0
2011-03-21 10:10:00,44.49,44.56,44.45,44.55,74000.0,24.6757,24.7145,24.6535,24.709,74000.0
2011-03-21 10:20:00,44.55,44.58,44.54,44.56,22500.0,24.709,24.7256,24.7034,24.7145,22500.0
2011-03-21 10:30:00,44.56,44.57,44.49,44.51,42000.0,24.7145,24.7201,24.6757,24.6868,42000.0
2011-03-21 10:40:00,44.52,44.56,44.49,44.55,52300.0,24.6924,24.7145,24.6757,24.709,52300.0
2011-03-21 10:50:00,44.56,44.57,44.47,44.48,86000.0,24.7145,24.7201,24.6646,24.6702,86000.0
2011-03-21 11:00:00,44.48,44.56,44.48,44.52,34400.0,24.6702,24.7145,24.6702,24.6924,34400.0
2011-03-21 11:10:00,44.53,44.53,44.47,44.52,37200.0,24.6979,24.6979,24.6646,24.6924,37200.0
2011-03-21 11:20:00,44.52,44.53,44.46,44.5,32300.0,24.6924,24.6979,24.6591,24.6813,32300.0
2011-03-21 11:30:00,44.5,44.52,44.49,44.52,16600.0,24.6813,24.6924,24.6757,24.6924,16600.0
2011-03-21 11:40:00,44.51,44.57,44.51,44.55,26500.0,24.6868,24.7201,24.6868,24.709,26500.0
2011-03-21 11:50:00,44.54,44.55,44.51,44.55,25400.0,24.7034,24.709,24.6868,24.709,25400.0
2011-03-21 12:00:00,44.55,44.6,44.54,44.6,26900.0,24.709,24.7367,24.7034,24.7367,26900.0
2011-03-21 12:10:00,44.6,44.6,44.56,44.6,28100.0,24.7367,24.7367,24.7145,24.7367,28100.0
2011-03-21 12:20:00,44.6,44.64,44.58,44.63,27800.0,24.7367,24.7589,24.7256,24.7534,27800.0
2011-03-21 12:30:00,44.63,44.65,44.59,44.61,53100.0,24.7534,24.7645,24.7312,24.7423,53100.0
2011-03-21 12:40:00,44.61,44.63,44.58,44.61,47300.0,24.7423,24.7534,24.7256,24.7423,47300.0
2011-03-21 12:50:00,44.61,44.61,44.57,44.58,13100.0,24.7423,24.7423,24.7201,24.7256,13100.0
2011-03-21 13:00:00,44.58,44.59,44.5,44.51,23600.0,24.7256,24.7312,24.6813,24.6868,23600.0
2011-03-21 13:10:00,44.5,44.51,44.49,44.51,33900.0,24.6813,24.6868,24.6757,24.6868,33900.0
2011-03-21 13:20:00,44.51,44.52,44.49,44.5,45200.0,24.6868,24.6924,24.6757,24.6813,45200.0
2011-03-21 13:30:00,44.5,44.6,44.49,44.59,69700.0,24.6813,24.7367,24.6757,24.7312,69700.0
2011-03-21 13:40:00,44.59,44.6,44.54,44.59,23800.0,24.7312,24.7367,24.7034,24.7312,23800.0
2011-03-21 13:50:00,44.59,44.62,44.56,44.62,22500.0,24.7312,24.7478,24.7145,24.7478,22500.0
2011-03-21 14:00:00,44.61,44.63,44.56,44.58,39900.0,24.7423,24.7534,24.7145,24.7256,39900.0
2011-03-21 14:10:00,44.58,44.63,44.58,44.6,38200.0,24.7256,24.7534,24.7256,24.7367,38200.0
2011-03-21 14:20:00,44.59,44.61,44.57,44.6,22500.0,24.7312,24.7423,24.7201,24.7367,22500.0
2011-03-21 14:30:00,44.6,44.62,44.53,44.56,28900.0,24.7367,24.7478,24.6979,24.7145,28900.0
2011-03-21 14:40:00,44.55,44.55,44.5,44.51,15900.0,24.709,24.709,24.6813,24.6868,15900.0
2011-03-21 14:50:00,44.5,44.53,44.5,44.53,59000.0,24.6813,24.6979,24.6813,24.6979,59000.0
2011-03-21 15:00:00,44.53,44.56,44.52,44.56,49900.0,24.6979,24.7145,24.6924,24.7145,49900.0
2011-03-21 15:10:00,44.56,44.57,44.5,44.51,63100.0,24.7145,24.7201,24.6813,24.6868,63100.0
2011-03-21 15:20:00,44.51,44.52,44.5,44.51,61500.0,24.6868,24.6924,24.6813,24.6868,61500.0
2011-03-21 15:30:00,44.52,44.52,44.51,44.51,27500.0,24.6924,24.6924,24.6868,24.6868,27500.0
2011-03-21 15:40:00,44.52,44.54,44.5,44.52,140600.0,24.6924,24.7034,24.6813,24.6924,140600.0
2011-03-21 15:50:00,44.51,44.54,44.47,44.51,158500.0,24.6868,24.7034,24.6646,24.6868,158500.0
2011-03-22 09:30:00,44.62,44.8,44.51,44.75,101300.0,24.7478,24.8477,24.6868,24.8199,101300.0
2011-03-22 09:40:00,44.74,44.74,44.66,44.69,108200.0,24.8144,24.8144,24.77,24.7866,108200.0
2011-03-22 09:50:00,44.7,44.81,44.69,44.79,84600.0,24.7922,24.8532,24.7866,24.8421,84600.0
2011-03-22 10:00:00,44.78,44.84,44.74,44.84,105900.0,24.8366,24.8698,24.8144,24.8698,105900.0
2011-03-22 10:10:00,44.83,44.83,44.74,44.75,66400.0,24.8643,24.8643,24.8144,24.8199,66400.0
2011-03-22 10:20:00,44.74,44.75,44.64,44.66,143600.0,24.8144,24.8199,24.7589,24.77,143600.0
2011-03-22 10:30:00,44.66,44.66,44.45,44.47,88000.0,24.77,24.77,24.6535,24.6646,88000.0
2011-03-22 10:40:00,44.47,44.5,44.42,44.44,115300.0,24.6646,24.6813,24.6369,24.648,115300.0
2011-03-22 10:50:00,44.44,44.53,44.44,44.52,49500.0,24.648,24.6979,24.648,24.6924,49500.0
2011-03-22 11:00:00,44.51,44.64,44.5,44.6,47000.0,24.6868,24.7589,24.6813,24.7367,47000.0
2011-03-22 11:10:00,44.59,44.65,44.56,44.63,53100.0,24.7312,24.7645,24.7145,24.7534,53100.0
2011-03-22 11:20:00,44.62,44.65,44.61,44.65,25400.0,24.7478,24.7645,24.7423,24.7645,25400.0
2011-03-22 11:30:00,44.64,44.64,44.57,44.61,30900.0,24.7589,24.7589,24.7201,24.7423,30900.0
2011-03-22 11:40:00,44.61,44.65,44.61,44.64,17200.0,24.7423,24.7645,24.7423,24.7589,17200.0
2011-03-22 11:50:00,44.65,44.73,44.64,44.73,36600.0,24.7645,24.8088,24.7589,24.8088,36600.0
2011-03-22 12:00:00,44.74,44.77,44.74,44.77,13700.0,24.8144,24.831,24.8144,24.831,13700.0
2011-03-22 12:10:00,44.78,44.8,44.77,44.78,18500.0,24.8366,24.8477,24.831,24.8366,18500.0
2011-03-22 12:20:00,44.79,44.86,44.78,44.82,47800.0,24.8421,24.8809,24.8366,24.8587,47800.0
2011-03-22 12:30:00,44.81,44.81,44.76,44.76,12900.0,24.8532,24.8532,24.8255,24.8255,12900.0
2011-03-22 12:40:00,44.77,44.77,44.74,44.75,19700.0,24.831,24.831,24.8144,24.8199,19700.0
2011-03-22 12:50:00,44.76,44.79,44.73,44.78,52000.0,24.8255,24.8421,24.8088,24.8366,52000.0
2011-03-22 13:00:00,44.78,44.78,44.68,44.68,34500.0,24.8366,24.8366,24.7811,24.7811,34500.0
2011-03-22 13:10:00,44.69,44.79,44.69,44.77,27000.0,24.7866,24.8421,24.7866,24.831,27000.0
2011-03-22 13:20:00,44.78,44.82,44.74,44.82,40900.0,24.8366,24.8587,24.8144,24.8587,40900.0
2011-03-22 13:30:00,44.82,44.85,44.81,44.85,23800.0,24.8587,24.8754,24.8532,24.8754,23800.0
2011-03-22 13:40:00,44.85,44.86,44.8,44.82,57100.0,24.8754,24.8809,24.8477,24.8587,57100.0
2011-03-22 13:50:00,44.83,44.86,44.83,44.84,32400.0,24.8643,24.8809,24.8643,24.8698,32400.0
2011-03-22 14:00:00,44.85,44.88,44.72,44.73,77600.0,24.8754,24.892,24.8033,24.8088,77600.0
2011-03-22 14:10:00,44.73,44.73,44.64,44.64,74000.0,24.8088,24.8088,24.7589,24.7589,74000.0
2011-03-22 14:20:00,44.63,44.64,44.62,44.63,76400.0,24.7534,24.7589,24.7478,24.7534,76400.0
2011-03-22 14:30:00,44.63,44.64,44.57,44.58,43600.0,24.7534,24.7589,24.7201,24.7256,43600.0
2011-03-22 14:40:00,44.58,44.59,44.51,44.52,102200.0,24.7256,24.7312,24.6868,24.6924,102200.0
2011-03-22 14:50:00,44.52,44.56,44.52,44.53,76700.0,24.6924,24.7145,24.6924,24.6979,76700.0
2011-03-22 15:00:00,44.53,44.54,44.43,44.44,113200.0,24.6979,24.7034,24.6424,24.648,113200.0
2011-03-22 15:10:00,44.45,44.5,44.44,44.48,75500.0,24.6535,24.6813,24.648,24.6702,75500.0
2011-03-22 15:20:00,44.48,44.48,44.45,44.48,66100.0,24.6702,24.6702,24.6535,24.6702,66100.0
2011-03-22 15:30:00,44.48,44.5,44.47,44.48,56800.0,24.6702,24.6813,24.6646,24.6702,56800.0
2011-03-22 15:40:00,44.47,44.48,44.4,44.43,155000.0,24.6646,24.6702,24.6258,24.6424,155000.0
2011-03-22 15:50:00,44.42,44.45,44.33,44.41,428900.0,24.6369,24.6535,24.587,24.6313,428900.0
2011-03-23 09:30:00,44.25,44.47,44.07,44.07,95500.0,24.5426,24.6646,24.4428,24.4428,95500.0
2011-03-23 09:40:00,44.07,44.08,43.96,43.99,117300.0,24.4428,24.4483,24.3818,24.3984,117300.0
2011-03-23 09:50:00,43.99,44.16,43.97,44.07,67600.0,24.3984,24.4927,24.3873,24.4428,67600.0
2011-03-23 10:00:00,44.07,44.07,43.84,43.87,123900.0,24.4428,24.4428,24.3152,24.3318,123900.0
2011-03-23 10:10:00,43.86,44.04,43.82,44.0,68400.0,24.3263,24.4261,24.3041,24.4039,68400.0
2011-03-23 10:20:00,44.0,44.02,43.94,44.02,47400.0,24.4039,24.415,24.3707,24.415,47400.0
2011-03-23 10:30:00,44.01,44.02,43.94,43.99,55300.0,24.4095,24.415,24.3707,24.3984,55300.0
2011-03-23 10:40:00,43.98,43.99,43.88,43.9,54500.0,24.3929,24.3984,24.3374,24.3485,54500.0
2011-03-23 10:50:00,43.89,43.9,43.86,43.89,35200.0,24.3429,24.3485,24.3263,24.3429,35200.0
2011-03-23 11:00:00,43.89,43.94,43.88,43.89,36800.0,24.3429,24.3707,24.3374,24.3429,36800.0
2011-03-23 11:10:00,43.9,43.97,43.87,43.96,74700.0,24.3485,24.3873,24.3318,24.3818,74700.0
2011-03-23 11:20:00,43.96,44.04,43.95,43.97,69600.0,24.3818,24.4261,24.3762,24.3873,69600.0
2011-03-23 11:30:00,43.97,44.01,43.97,44.01,25400.0,24.3873,24.4095,24.3873,24.4095,25400.0
2011-03-23 11:40:00,44.01,44.1,44.0,44.09,53700.0,24.4095,24.4594,24.4039,24.4539,53700.0
2011-03-23 11:50:00,44.08,44.13,44.06,44.06,41300.0,24.4483,24.476,24.4372,24.4372,41300.0
2011-03-23 12:00:00,44.06,44.07,44.02,44.04,24000.0,24.4372,24.4428,24.415,24.4261,24000.0
2011-03-23 12:10:00,44.03,44.06,44.02,44.04,15300.0,24.4206,24.4372,24.415,24.4261,15300.0
2011-03-23 12:20:00,44.05,44.15,44.05,44.12,33800.0,24.4317,24.4871,24.4317,24.4705,33800.0
2011-03-23 12:30:00,44.13,44.18,44.13,44.18,21900.0,24.476,24.5038,24.476,24.5038,21900.0
2011-03-23 12:40:00,44.17,44.21,44.17,44.17,19300.0,24.4982,24.5204,24.4982,24.4982,19300.0
2011-03-23 12:50:00,44.16,44.19,44.14,44.17,17900.0,24.4927,24.5093,24.4816,24.4982,17900.0
2011-03-23 13:00:00,44.18,44.21,44.17,44.21,19800.0,24.5038,24.5204,24.4982,24.5204,19800.0
2011-03-23 13:10:00,44.21,44.21,44.15,44.17,31200.0,24.5204,24.5204,24.4871,24.4982,31200.0
2011-03-23 13:20:00,44.17,44.18,44.14,44.14,20300.0,24.4982,24.5038,24.4816,24.4816,20300.0
2011-03-23 13:30:00,44.15,44.23,44.14,44.21,32800.0,24.4871,24.5315,24.4816,24.5204,32800.0
2011-03-23 13:40:00,44.21,44.22,44.17,44.18,19600.0,24.5204,24.526,24.4982,24.5038,19600.0
2011-03-23 13:50:00,44.19,44.24,44.19,44.2,32200.0,24.5093,24.5371,24.5093,24.5149,32200.0
2011-03-23 14:00:00,44.2,44.2,44.17,44.17,27300.0,24.5149,24.5149,24.4982,24.4982,27300.0
2011-03-23 14:10:00,44.17,44.18,44.08,44.08,62200.0,24.4982,24.5038,24.4483,24.4483,62200.0
2011-03-23 14:20:00,44.08,44.1,44.03,44.1,69700.0,24.4483,24.4594,24.4206,24.4594,69700.0
2011-03-23 14:30:00,44.1,44.1,44.09,44.09,14500.0,24.4594,24.4594,24.4539,24.4539,14500.0
2011-03-23 14:40:00,44.09,44.1,44.07,44.07,17700.0,24.4539,24.4594,24.4428,24.4428,17700.0
2011-03-23 14:50:00,44.07,44.18,44.07,44.16,37500.0,24.4428,24.5038,24.4428,24.4927,37500.0
2011-03-23 15:00:00,44.16,44.21,44.15,44.17,68900.0,24.4927,24.5204,24.4871,24.4982,68900.0
2011-03-23 15:10:00,44.18,44.23,44.16,44.22,78700.0,24.5038,24.5315,24.4927,24.526,78700.0
2011-03-23 15:20:00,44.21,44.23,44.17,44.17,54400.0,24.5204,24.5315,24.4982,24.4982,54400.0
2011-03-23 15:30:00,44.17,44.18,44.09,44.13,80700.0,24.4982,24.5038,24.4539,24.476,80700.0
2011-03-23 15:40:00,44.13,44.15,44.05,44.07,105200.0,24.476,24.4871,24.4317,24.4428,105200.0
2011-03-23 15:50:00,44.06,44.15,44.06,44.1,220800.0,24.4372,24.4871,24.4372,24.4594,220800.0
2011-03-24 09:30:00,44.37,44.37,44.19,44.24,89400.0,24.6092,24.6092,24.5093,24.5371,89400.0
2011-03-24 09:40:00,44.25,44.33,44.23,44.26,57700.0,24.5426,24.587,24.5315,24.5482,57700.0
2011-03-24 09:50:00,44.26,44.27,44.05,44.05,111100.0,24.5482,24.5537,24.4317,24.4317,111100.0
2011-03-24 10:00:00,44.05,44.19,44.03,44.16,49500.0,24.4317,24.5093,24.4206,24.4927,49500.0
2011-03-24 10:10:00,44.15,44.24,44.09,44.19,63300.0,24.4871,24.5371,24.4539,24.5093,63300.0
2011-03-24 10:20:00,44.19,44.33,44.19,44.3,40400.0,24.5093,24.587,24.5093,24.5703,40400.0
2011-03-24 10:30:00,44.31,44.32,44.24,44.28,66900.0,24.5759,24.5814,24.5371,24.5592,66900.0
2011-03-24 10:40:00,44.28,44.33,44.27,44.31,34500.0,24.5592,24.587,24.5537,24.5759,34500.0
2011-03-24 10:50:00,44.31,44.41,44.31,44.37,37700.0,24.5759,24.6313,24.5759,24.6092,37700.0
2011-03-24 11:00:00,44.36,44.41,44.33,44.36,54000.0,24.6036,24.6313,24.587,24.6036,54000.0
2011-03-24 11:10:00,44.36,44.38,44.29,44.34,60700.0,24.6036,24.6147,24.5648,24.5925,60700.0
2011-03-24 11:20:00,44.34,44.38,44.32,44.37,43400.0,24.5925,24.6147,24.5814,24.6092,43400.0
2011-03-24 11:30:00,44.38,44.41,44.36,44.37,39400.0,24.6147,24.6313,24.6036,24.6092,39400.0
2011-03-24 11:40:00,44.38,44.39,44.3,44.32,40800.0,24.6147,24.6203,24.5703,24.5814,40800.0
2011-03-24 11:50:00,44.32,44.35,44.26,44.35,52600.0,24.5814,24.5981,24.5482,24.5981,52600.0
2011-03-24 12:00:00,44.34,44.36,44.31,44.34,33200.0,24.5925,24.6036,24.5759,24.5925,33200.0
2011-03-24 12:10:00,44.34,44.36,44.3,44.34,91000.0,24.5925,24.6036,24.5703,24.5925,91000.0
2011-03-24 12:20:00,44.34,44.36,44.32,44.34,40900.0,24.5925,24.6036,24.5814,24.5925,40900.0
2011-03-24 12:30:00,44.34,44.35,44.31,44.34,52100.0,24.5925,24.5981,24.5759,24.5925,52100.0
2011-03-24 12:40:00,44.35,44.38,44.34,44.37,38200.0,24.5981,24.6147,24.5925,24.6092,38200.0
2011-03-24 12:50:00,44.37,44.37,44.3,44.32,46700.0,24.6092,24.6092,24.5703,24.5814,46700.0
2011-03-24 13:00:00,44.32,44.36,44.32,44.36,20500.0,24.5814,24.6036,24.5814,24.6036,20500.0
2011-03-24 13:10:00,44.36,44.41,44.35,44.41,23600.0,24.6036,24.6313,24.5981,24.6313,23600.0
2011-03-24 13:20:00,44.41,44.45,44.4,44.44,32900.0,24.6313,24.6535,24.6258,24.648,32900.0
2011-03-24 13:30:00,44.44,44.49,44.42,44.48,40800.0,24.648,24.6757,24.6369,24.6702,40800.0
2011-03-24 13:40:00,44.48,44.48,44.41,44.42,16300.0,24.6702,24.6702,24.6313,24.6369,16300.0
2011-03-24 13:50:00,44.42,44.48,44.4,44.48,24500.0,24.6369,24.6702,24.6258,24.6702,24500.0
2011-03-24 14:00:00,44.48,44.53,44.48,44.51,39100.0,24.6702,24.6979,24.6702,24.6868,39100.0
2011-03-24 14:10:00,44.51,44.53,44.5,44.52,35200.0,24.6868,24.6979,24.6813,24.6924,35200.0
2011-03-24 14:20:00,44.51,44.53,44.45,44.47,40200.0,24.6868,24.6979,24.6535,24.6646,40200.0
2011-03-24 14:30:00,44.47,44.49,44.46,44.48,39400.0,24.6646,24.6757,24.6591,24.6702,39400.0
2011-03-24 14:40:00,44.49,44.49,44.45,44.45,36700.0,24.6757,24.6757,24.6535,24.6535,36700.0
2011-03-24 14:50:00,44.46,44.48,44.43,44.46,37700.0,24.6591,24.6702,24.6424,24.6591,37700.0
2011-03-24 15:00:00,44.46,44.48,44.45,44.46,27400.0,24.6591,24.6702,24.6535,24.6591,27400.0
2011-03-24 15:10:00,44.47,44.56,44.46,44.55,49700.0,24.6646,24.7145,24.6591,24.709,49700.0
2011-03-24 15:20:00,44.55,44.6,44.54,44.55,62800.0,24.709,24.7367,24.7034,24.709,62800.0
2011-03-24 15:30:00,44.54,44.56,44.46,44.47,72000.0,24.7034,24.7145,24.6591,24.6646,72000.0
2011-03-24 15:40:00,44.46,44.48,44.41,44.42,91600.0,24.6591,24.6702,24.6313,24.6369,91600.0
2011-03-24 15:50:00,44.41,44.43,44.4,44.42,121000.0,24.6313,24.6424,24.6258,24.6369,121000.0
2011-03-25 09:30:00,44.5,44.54,44.41,44.42,45500.0,24.6813,24.7034,24.6313,24.6369,45500.0
2011-03-25 09:40:00,44.43,44.44,44.35,44.37,38800.0,24.6424,24.648,24.5981,24.6092,38800.0
2011-03-25 09:50:00,44.37,44.43,44.34,44.36,27200.0,24.6092,24.6424,24.5925,24.6036,27200.0
2011-03-25 10:00:00,44.37,44.4,44.32,44.35,24100.0,24.6092,24.6258,24.5814,24.5981,24100.0
2011-03-25 10:10:00,44.36,44.39,44.34,44.37,24300.0,24.6036,24.6203,24.5925,24.6092,24300.0
2011-03-25 10:20:00,44.37,44.42,44.35,44.36,42600.0,24.6092,24.6369,24.5981,24.6036,42600.0
2011-03-25 10:30:00,44.36,44.41,44.36,44.4,20700.0,24.6036,24.6313,24.6036,24.6258,20700.0
2011-03-25 10:40:00,44.4,44.44,44.38,44.43,26100.0,24.6258,24.648,24.6147,24.6424,26100.0
2011-03-25 10:50:00,44.44,44.48,44.41,44.41,28200.0,24.648,24.6702,24.6313,24.6313,28200.0
2011-03-25 11:00:00,44.42,44.53,44.41,44.51,53600.0,24.6369,24.6979,24.6313,24.6868,53600.0
2011-03-25 11:10:00,44.51,44.55,44.49,44.55,20400.0,24.6868,24.709,24.6757,24.709,20400.0
2011-03-25 11:20:00,44.56,44.63,44.55,44.63,29500.0,24.7145,24.7534,24.709,24.7534,29500.0
2011-03-25 11:30:00,44.62,44.64,44.58,44.58,27300.0,24.7478,24.7589,24.7256,24.7256,27300.0
2011-03-25 11:40:00,44.56,44.66,44.56,44.64,26000.0,24.7145,24.77,24.7145,24.7589,26000.0
2011-03-25 11:50:00,44.65,44.65,44.62,44.63,16000.0,24.7645,24.7645,24.7478,24.7534,16000.0
2011-03-25 12:00:00,44.63,44.66,44.62,44.65,30200.0,24.7534,24.77,24.7478,24.7645,30200.0
2011-03-25 12:10:00,44.64,44.68,44.64,44.67,23100.0,24.7589,24.7811,24.7589,24.7756,23100.0
2011-03-25 12:20:00,44.67,44.69,44.66,44.69,15600.0,24.7756,24.7866,24.77,24.7866,15600.0
2011-03-25 12:30:00,44.69,44.7,44.64,44.69,96200.0,24.7866,24.7922,24.7589,24.7866,96200.0
2011-03-25 12:40:00,44.69,44.7,44.63,44.65,38100.0,24.7866,24.7922,24.7534,24.7645,38100.0
2011-03-25 12:50:00,44.65,44.66,44.64,44.66,10000.0,24.7645,24.77,24.7589,24.77,10000.0
2011-03-25 13:00:00,44.66,44.66,44.61,44.64,59600.0,24.77,24.77,24.7423,24.7589,59600.0
2011-03-25 13:10:00,44.63,44.64,44.59,44.62,13800.0,24.7534,24.7589,24.7312,24.7478,13800.0
2011-03-25 13:20:00,44.62,44.67,44.62,44.66,29300.0,24.7478,24.7756,24.7478,24.77,29300.0
2011-03-25 13:30:00,44.66,44.67,44.58,44.61,20100.0,24.77,24.7756,24.7256,24.7423,20100.0
2011-03-25 13:40:00,44.61,44.62,44.59,44.6,26400.0,24.7423,24.7478,24.7312,24.7367,26400.0
2011-03-25 13:50:00,44.6,44.6,44.53,44.55,29300.0,24.7367,24.7367,24.6979,24.709,29300.0
2011-03-25 14:00:00,44.54,44.61,44.54,44.59,70400.0,24.7034,24.7423,24.7034,24.7312,70400.0
2011-03-25 14:10:00,44.59,44.61,44.56,44.59,19200.0,24.7312,24.7423,24.7145,24.7312,19200.0
2011-03-25 14:20:00,44.59,44.63,44.58,44.61,62200.0,24.7312,24.7534,24.7256,24.7423,62200.0
2011-03-25 14:30:00,44.6,44.65,44.6,44.64,21400.0,24.7367,24.7645,24.7367,24.7589,21400.0
2011-03-25 14:40:00,44.64,44.65,44.62,44.64,28000.0,24.7589,24.7645,24.7478,24.7589,28000.0
2011-03-25 14:50:00,44.64,44.65,44.63,44.64,20400.0,24.7589,24.7645,24.7534,24.7589,20400.0
2011-03-25 15:00:00,44.64,44.65,44.62,44.62,20500.0,24.7589,24.7645,24.7478,24.7478,20500.0
2011-03-25 15:10:00,44.62,44.65,44.6,44.63,38900.0,24.7478,24.7645,24.7367,24.7534,38900.0
2011-03-25 15:20:00,44.63,44.63,44.59,44.59,40300.0,24.7534,24.7534,24.7312,24.7312,40300.0
2011-03-25 15:30:00,44.6,44.62,44.59,44.59,55100.0,24.7367,24.7478,24.7312,24.7312,55100.0
2011-03-25 15:40:00,44.59,44.62,44.5,44.54,93200.0,24.7312,24.7478,24.6813,24.7034,93200.0
2011-03-25 15:50:00,44.53,44.56,44.52,44.55,84000.0,24.6979,24.7145,24.6924,24.709,84000.0
2011-03-28 09:30:00,44.51,44.57,44.42,44.52,80900.0,24.6868,24.7201,24.6369,24.6924,80900.0
2011-03-28 09:40:00,44.53,44.59,44.52,44.56,87100.0,24.6979,24.7312,24.6924,24.7145,87100.0
2011-03-28 09:50:00,44.57,44.63,44.51,44.59,42200.0,24.7201,24.7534,24.6868,24.7312,42200.0
2011-03-28 10:00:00,44.6,44.67,44.58,44.65,51500.0,24.7367,24.7756,24.7256,24.7645,51500.0
2011-03-28 10:10:00,44.65,44.75,44.65,44.75,25100.0,24.7645,24.8199,24.7645,24.8199,25100.0
2011-03-28 10:20:00,44.74,44.74,44.68,44.7,26600.0,24.8144,24.8144,24.7811,24.7922,26600.0
2011-03-28 10:30:00,44.7,44.74,44.69,44.71,27400.0,24.7922,24.8144,24.7866,24.7977,27400.0
2011-03-28 10:40:00,44.71,44.74,44.7,44.72,15000.0,24.7977,24.8144,24.7922,24.8033,15000.0
2011-03-28 10:50:00,44.72,44.73,44.68,44.68,34400.0,24.8033,24.8088,24.7811,24.7811,34400.0
2011-03-28 11:00:00,44.67,44.71,44.6,44.69,33300.0,24.7756,24.7977,24.7367,24.7866,33300.0
2011-03-28 11:10:00,44.69,44.72,44.64,44.65,28500.0,24.7866,24.8033,24.7589,24.7645,28500.0
2011-03-28 11:20:00,44.64,44.65,44.6,44.61,20400.0,24.7589,24.7645,24.7367,24.7423,20400.0
2011-03-28 11:30:00,44.61,44.61,44.47,44.49,36800.0,24.7423,24.7423,24.6646,24.6757,36800.0
2011-03-28 11:40:00,44.5,44.51,44.45,44.45,30200.0,24.6813,24.6868,24.6535,24.6535,30200.0
2011-03-28 11:50:00,44.45,44.46,44.4,44.44,27400.0,24.6535,24.6591,24.6258,24.648,27400.0
2011-03-28 12:00:00,44.44,44.45,44.37,44.37,35900.0,24.648,24.6535,24.6092,24.6092,35900.0
2011-03-28 12:10:00,44.37,44.38,44.33,44.36,24000.0,24.6092,24.6147,24.587,24.6036,24000.0
2011-03-28 12:20:00,44.36,44.38,44.33,44.34,81800.0,24.6036,24.6147,24.587,24.5925,81800.0
2011-03-28 12:30:00,44.34,44.35,44.31,44.33,29500.0,24.5925,24.5981,24.5759,24.587,29500.0
2011-03-28 12:40:00,44.32,44.34,44.32,44.33,14400.0,24.5814,24.5925,24.5814,24.587,14400.0
2011-03-28 12:50:00,44.32,44.36,44.32,44.36,26800.0,24.5814,24.6036,24.5814,24.6036,26800.0
2011-03-28 13:00:00,44.36,44.37,44.32,44.33,21900.0,24.6036,24.6092,24.5814,24.587,21900.0
2011-03-28 13:10:00,44.34,44.34,44.32,44.32,22300.0,24.5925,24.5925,24.5814,24.5814,22300.0
2011-03-28 13:20:00,44.33,44.34,44.31,44.33,21200.0,24.587,24.5925,24.5759,24.587,21200.0
2011-03-28 13:30:00,44.34,44.37,44.33,44.36,25600.0,24.5925,24.6092,24.587,24.6036,25600.0
2011-03-28 13:40:00,44.37,44.37,44.35,44.36,16600.0,24.6092,24.6092,24.5981,24.6036,16600.0
2011-03-28 13:50:00,44.36,44.36,44.32,44.33,37000.0,24.6036,24.6036,24.5814,24.587,37000.0
2011-03-28 14:00:00,44.33,44.35,44.31,44.32,22700.0,24.587,24.5981,24.5759,24.5814,22700.0
2011-03-28 14:10:00,44.32,44.32,44.3,44.3,11600.0,24.5814,24.5814,24.5703,24.5703,11600.0
2011-03-28 14:20:00,44.3,44.35,44.3,44.33,29300.0,24.5703,24.5981,24.5703,24.587,29300.0
2011-03-28 14:30:00,44.33,44.35,44.32,44.34,33800.0,24.587,24.5981,24.5814,24.5925,33800.0
2011-03-28 14:40:00,44.34,44.35,44.3,44.31,19700.0,24.5925,24.5981,24.5703,24.5759,19700.0
2011-03-28 14:50:00,44.32,44.32,44.3,44.31,8400.0,24.5814,24.5814,24.5703,24.5759,8400.0
2011-03-28 15:00:00,44.31,44.33,44.26,44.27,77600.0,24.5759,24.587,24.5482,24.5537,77600.0
2011-03-28 15:10:00,44.27,44.3,44.19,44.19,108700.0,24.5537,24.5703,24.5093,24.5093,108700.0
2011-03-28 15:20:00,44.19,44.24,44.16,44.2,105100.0,24.5093,24.5371,24.4927,24.5149,105100.0
2011-03-28 15:30:00,44.2,44.24,44.18,44.2,66700.0,24.5149,24.5371,24.5038,24.5149,66700.0
2011-03-28 15:40:00,44.2,44.24,44.19,44.24,129600.0,24.5149,24.5371,24.5093,24.5371,129600.0
2011-03-28 15:50:00,44.24,44.25,44.2,44.22,162500.0,24.5371,24.5426,24.5149,24.526,162500.0
2011-03-29 09:30:00,44.23,44.38,44.13,44.17,66800.0,24.5315,24.6147,24.476,24.4982,66800.0
2011-03-29 09:40:00,44.17,44.27,44.16,44.23,76700.0,24.4982,24.5537,24.4927,24.5315,76700.0
2011-03-29 09:50:00,44.24,44.25,44.14,44.17,24100.0,24.5371,24.5426,24.4816,24.4982,24100.0
2011-03-29 10:00:00,44.14,44.24,44.12,44.23,46200.0,24.4816,24.5371,24.4705,24.5315,46200.0
2011-03-29 10:10:00,44.24,44.41,44.24,44.38,45600.0,24.5371,24.6313,24.5371,24.6147,45600.0
2011-03-29 10:20:00,44.37,44.46,44.36,44.41,21000.0,24.6092,24.6591,24.6036,24.6313,21000.0
2011-03-29 10:30:00,44.41,44.44,44.37,44.41,32800.0,24.6313,24.648,24.6092,24.6313,32800.0
2011-03-29 10:40:00,44.41,44.53,44.41,44.47,42100.0,24.6313,24.6979,24.6313,24.6646,42100.0
2011-03-29 10:50:00,44.46,44.52,44.44,44.52,15900.0,24.6591,24.6924,24.648,24.6924,15900.0
2011-03-29 11:00:00,44.52,44.52,44.4,44.46,25600.0,24.6924,24.6924,24.6258,24.6591,25600.0
2011-03-29 11:10:00,44.46,44.51,44.4,44.5,32400.0,24.6591,24.6868,24.6258,24.6813,32400.0
2011-03-29 11:20:00,44.5,44.58,44.47,44.58,58800.0,24.6813,24.7256,24.6646,24.7256,58800.0
2011-03-29 11:30:00,44.57,44.61,44.54,44.56,20000.0,24.7201,24.7423,24.7034,24.7145,20000.0
2011-03-29 11:40:00,44.57,44.65,44.53,44.6,42600.0,24.7201,24.7645,24.6979,24.7367,42600.0
2011-03-29 11:50:00,44.6,44.65,44.57,44.61,49500.0,24.7367,24.7645,24.7201,24.7423,49500.0
2011-03-29 12:00:00,44.62,44.67,44.6,44.66,41400.0,24.7478,24.7756,24.7367,24.77,41400.0
2011-03-29 12:10:00,44.66,44.71,44.65,44.7,12100.0,24.77,24.7977,24.7645,24.7922,12100.0
2011-03-29 12:20:00,44.7,44.71,44.65,44.65,11000.0,24.7922,24.7977,24.7645,24.7645,11000.0
2011-03-29 12:30:00,44.65,44.7,44.61,44.65,44800.0,24.7645,24.7922,24.7423,24.7645,44800.0
2011-03-29 12:40:00,44.65,44.66,44.59,44.6,23800.0,24.7645,24.77,24.7312,24.7367,23800.0
2011-03-29 12:50:00,44.6,44.61,44.55,44.6,29200.0,24.7367,24.7423,24.709,24.7367,29200.0
2011-03-29 13:00:00,44.59,44.65,44.57,44.65,22600.0,24.7312,24.7645,24.7201,24.7645,22600.0
2011-03-29 13:10:00,44.65,44.66,44.63,44.66,23800.0,24.7645,24.77,24.7534,24.77,23800.0
2011-03-29 13:20:00,44.65,44.68,44.65,44.66,14800.0,24.7645,24.7811,24.7645,24.77,14800.0
2011-03-29 13:30:00,44.66,44.69,44.66,44.69,21400.0,24.77,24.7866,24.77,24.7866,21400.0
2011-03-29 13:40:00,44.69,44.71,44.65,44.7,21300.0,24.7866,24.7977,24.7645,24.7922,21300.0
2011-03-29 13:50:00,44.7,44.7,44.67,44.67,22200.0,24.7922,24.7922,24.7756,24.7756,22200.0
2011-03-29 14:00:00,44.66,44.75,44.64,44.75,32000.0,24.77,24.8199,24.7589,24.8199,32000.0
2011-03-29 14:10:00,44.74,44.75,44.69,44.69,26400.0,24.8144,24.8199,24.7866,24.7866,26400.0
2011-03-29 14:20:00,44.69,44.7,44.62,44.64,31800.0,24.7866,24.7922,24.7478,24.7589,31800.0
2011-03-29 14:30:00,44.65,44.65,44.61,44.62,31100.0,24.7645,24.7645,24.7423,24.7478,31100.0
2011-03-29 14:40:00,44.62,44.64,44.6,44.64,47800.0,24.7478,24.7589,24.7367,24.7589,47800.0
2011-03-29 14:50:00,44.63,44.65,44.62,44.62,35000.0,24.7534,24.7645,24.7478,24.7478,35000.0
2011-03-29 15:00:00,44.63,44.64,44.56,44.57,41400.0,24.7534,24.7589,24.7145,24.7201,41400.0
2011-03-29 15:10:00,44.56,44.58,44.54,44.54,57500.0,24.7145,24.7256,24.7034,24.7034,57500.0
2011-03-29 15:20:00,44.54,44.54,44.51,44.53,44500.0,24.7034,24.7034,24.6868,24.6979,44500.0
2011-03-29 15:30:00,44.53,44.56,44.43,44.44,139700.0,24.6979,24.7145,24.6424,24.648,139700.0
2011-03-29 15:40:00,44.43,44.51,44.42,44.49,238200.0,24.6424,24.6868,24.6369,24.6757,238200.0
2011-03-29 15:50:00,44.49,44.53,44.48,44.53,94300.0,24.6757,24.6979,24.6702,24.6979,94300.0
2011-03-30 09:30:00,44.74,44.79,44.63,44.78,87600.0,24.8144,24.8421,24.7534,24.8366,87600.0
2011-03-30 09:40:00,44.77,44.94,44.77,44.92,58500.0,24.831,24.9253,24.831,24.9142,58500.0
2011-03-30 09:50:00,44.92,45.04,44.9,45.03,64100.0,24.9142,24.9808,24.9031,24.9752,64100.0
2011-03-30 10:00:00,45.02,45.02,44.98,44.98,82800.0,24.9697,24.9697,24.9475,24.9475,82800.0
2011-03-30 10:10:00,44.98,45.03,44.95,44.97,69900.0,24.9475,24.9752,24.9308,24.9419,69900.0
2011-03-30 10:20:00,44.98,45.03,44.92,44.94,21700.0,24.9475,24.9752,24.9142,24.9253,21700.0
2011-03-30 10:30:00,44.95,45.03,44.92,44.95,42200.0,24.9308,24.9752,24.9142,24.9308,42200.0
2011-03-30 10:40:00,44.96,44.98,44.88,44.95,30800.0,24.9364,24.9475,24.892,24.9308,30800.0
2011-03-30 10:50:00,44.96,45.02,44.95,45.01,16700.0,24.9364,24.9697,24.9308,24.9641,16700.0
2011-03-30 11:00:00,45.02,45.1,44.97,45.1,42600.0,24.9697,25.014,24.9419,25.014,42600.0
2011-03-30 11:10:00,45.1,45.14,45.08,45.09,42700.0,25.014,25.0362,25.003,25.0085,42700.0
2011-03-30 11:20:00,45.08,45.09,45.0,45.07,31600.0,25.003,25.0085,24.9586,24.9974,31600.0
2011-03-30 11:30:00,45.07,45.08,45.0,45.01,17700.0,24.9974,25.003,24.9586,24.9641,17700.0
2011-03-30 11:40:00,45.01,45.08,44.98,45.06,23900.0,24.9641,25.003,24.9475,24.9919,23900.0
2011-03-30 11:50:00,45.06,45.07,44.97,44.98,33400.0,24.9919,24.9974,24.9419,24.9475,33400.0
2011-03-30 12:00:00,44.99,45.06,44.99,45.02,28100.0,24.953,24.9919,24.953,24.9697,28100.0
2011-03-30 12:10:00,45.02,45.14,45.02,45.13,35400.0,24.9697,25.0362,24.9697,25.0307,35400.0
2011-03-30 12:20:00,45.13,45.22,45.11,45.2,28900.0,25.0307,25.0806,25.0196,25.0695,28900.0
2011-03-30 12:30:00,45.19,45.19,45.13,45.13,40200.0,25.064,25.064,25.0307,25.0307,40200.0
2011-03-30 12:40:00,45.13,45.14,45.08,45.1,25700.0,25.0307,25.0362,25.003,25.014,25700.0
2011-03-30 12:50:00,45.1,45.21,45.1,45.2,45100.0,25.014,25.0751,25.014,25.0695,45100.0
2011-03-30 13:00:00,45.2,45.22,45.15,45.19,41100.0,25.0695,25.0806,25.0418,25.064,41100.0
2011-03-30 13:10:00,45.18,45.21,45.18,45.2,29900.0,25.0584,25.0751,25.0584,25.0695,29900.0
2011-03-30 13:20:00,45.2,45.25,45.18,45.18,30800.0,25.0695,25.0972,25.0584,25.0584,30800.0
2011-03-30 13:30:00,45.19,45.22,45.17,45.2,27000.0,25.064,25.0806,25.0529,25.0695,27000.0
2011-03-30 13:40:00,45.2,45.23,45.18,45.2,30000.0,25.0695,25.0861,25.0584,25.0695,30000.0
2011-03-30 13:50:00,45.19,45.23,45.16,45.22,19400.0,25.064,25.0861,25.0473,25.0806,19400.0
2011-03-30 14:00:00,45.21,45.26,45.21,45.25,36500.0,25.0751,25.1028,25.0751,25.0972,36500.0
2011-03-30 14:10:00,45.26,45.3,45.25,45.28,26900.0,25.1028,25.125,25.0972,25.1139,26900.0
2011-03-30 14:20:00,45.27,45.32,45.27,45.31,23800.0,25.1083,25.1361,25.1083,25.1305,23800.0
2011-03-30 14:30:00,45.31,45.31,45.28,45.3,23200.0,25.1305,25.1305,25.1139,25.125,23200.0
2011-03-30 14:40:00,45.3,45.31,45.16,45.17,26000.0,25.125,25.1305,25.0473,25.0529,26000.0
2011-03-30 14:50:00,45.16,45.21,45.16,45.2,31900.0,25.0473,25.0751,25.0473,25.0695,31900.0
2011-03-30 15:00:00,45.19,45.21,45.17,45.18,32200.0,25.064,25.0751,25.0529,25.0584,32200.0
2011-03-30 15:10:00,45.18,45.24,45.17,45.21,50300.0,25.0584,25.0917,25.0529,25.0751,50300.0
2011-03-30 15:20:00,45.22,45.24,45.2,45.24,36700.0,25.0806,25.0917,25.0695,25.0917,36700.0
2011-03-30 15:30:00,45.23,45.27,45.21,45.26,43400.0,25.0861,25.1083,25.0751,25.1028,43400.0
2011-03-30 15:40:00,45.26,45.26,45.12,45.12,89900.0,25.1028,25.1028,25.0251,25.0251,89900.0
2011-03-30 15:50:00,45.12,45.22,45.12,45.16,193300.0,25.0251,25.0806,25.0251,25.0473,193300.0
2011-03-31 09:30:00,45.05,45.21,45.02,45.07,78700.0,24.9863,25.0751,24.9697,24.9974,78700.0
2011-03-31 09:40:00,45.07,45.17,45.03,45.04,46600.0,24.9974,25.0529,24.9752,24.9808,46600.0
2011-03-31 09:50:00,45.04,45.07,44.86,44.87,83700.0,24.9808,24.9974,24.8809,24.8865,83700.0
2011-03-31 10:00:00,44.86,44.98,44.86,44.96,92400.0,24.8809,24.9475,24.8809,24.9364,92400.0
2011-03-31 10:10:00,44.96,44.96,44.86,44.86,53200.0,24.9364,24.9364,24.8809,24.8809,53200.0
2011-03-31 10:20:00,44.85,44.91,44.81,44.81,84800.0,24.8754,24.9087,24.8532,24.8532,84800.0
2011-03-31 10:30:00,44.82,44.87,44.82,44.84,66400.0,24.8587,24.8865,24.8587,24.8698,66400.0
2011-03-31 10:40:00,44.85,44.85,44.79,44.83,30900.0,24.8754,24.8754,24.8421,24.8643,30900.0
2011-03-31 10:50:00,44.82,44.89,44.79,44.87,35700.0,24.8587,24.8976,24.8421,24.8865,35700.0
2011-03-31 11:00:00,44.87,44.89,44.8,44.89,37400.0,24.8865,24.8976,24.8477,24.8976,37400.0
2011-03-31 11:10:00,44.89,44.92,44.88,44.89,40800.0,24.8976,24.9142,24.892,24.8976,40800.0
2011-03-31 11:20:00,44.89,44.9,44.85,44.85,23200.0,24.8976,24.9031,24.8754,24.8754,23200.0
2011-03-31 11:30:00,44.85,44.85,44.79,44.8,37600.0,24.8754,24.8754,24.8421,24.8477,37600.0
2011-03-31 11:40:00,44.8,44.81,44.78,44.8,23500.0,24.8477,24.8532,24.8366,24.8477,23500.0
2011-03-31 11:50:00,44.8,44.8,44.78,44.8,16300.0,24.8477,24.8477,24.8366,24.8477,16300.0
2011-03-31 12:00:00,44.79,44.8,44.79,44.8,9700.0,24.8421,24.8477,24.8421,24.8477,9700.0
2011-03-31 12:10:00,44.79,44.8,44.79,44.79,35100.0,24.8421,24.8477,24.8421,24.8421,35100.0
2011-03-31 12:20:00,44.79,44.81,44.79,44.79,21700.0,24.8421,24.8532,24.8421,24.8421,21700.0
2011-03-31 12:30:00,44.8,44.8,44.76,44.77,42400.0,24.8477,24.8477,24.8255,24.831,42400.0
2011-03-31 12:40:00,44.77,44.78,44.74,44.74,60700.0,24.831,24.8366,24.8144,24.8144,60700.0
2011-03-31 12:50:00,44.74,44.76,44.73,44.75,19600.0,24.8144,24.8255,24.8088,24.8199,19600.0
2011-03-31 13:00:00,44.75,44.8,44.75,44.79,36400.0,24.8199,24.8477,24.8199,24.8421,36400.0
2011-03-31 13:10:00,44.79,44.8,44.75,44.76,48800.0,24.8421,24.8477,24.8199,24.8255,48800.0
2011-03-31 13:20:00,44.76,44.81,44.76,44.79,33200.0,24.8255,24.8532,24.8255,24.8421,33200.0
2011-03-31 13:30:00,44.79,44.83,44.78,44.79,39600.0,24.8421,24.8643,24.8366,24.8421,39600.0
2011-03-31 13:40:00,44.78,44.81,44.75,44.77,23300.0,24.8366,24.8532,24.8199,24.831,23300.0
2011-03-31 13:50:00,44.76,44.77,44.71,44.71,47800.0,24.8255,24.831,24.7977,24.7977,47800.0
2011-03-31 14:00:00,44.71,44.75,44.71,44.73,69300.0,24.7977,24.8199,24.7977,24.8088,69300.0
2011-03-31 14:10:00,44.73,44.75,44.72,44.72,54900.0,24.8088,24.8199,24.8033,24.8033,54900.0
2011-03-31 14:20:00,44.73,44.74,44.69,44.74,39800.0,24.8088,24.8144,24.7866,24.8144,39800.0
2011-03-31 14:30:00,44.74,44.77,44.73,44.77,32700.0,24.8144,24.831,24.8088,24.831,32700.0
2011-03-31 14:40:00,44.77,44.8,44.76,44.78,19500.0,24.831,24.8477,24.8255,24.8366,19500.0
2011-03-31 14:50:00,44.79,44.81,44.77,44.79,32500.0,24.8421,24.8532,24.831,24.8421,32500.0
2011-03-31 15:00:00,44.8,44.81,44.77,44.78,47600.0,24.8477,24.8532,24.831,24.8366,47600.0
2011-03-31 15:10:00,44.77,44.8,44.77,44.77,23500.0,24.831,24.8477,24.831,24.831,23500.0
2011-03-31 15:20:00,44.78,44.79,44.76,44.77,33400.0,24.8366,24.8421,24.8255,24.831,33400.0
2011-03-31 15:30:00,44.78,44.78,44.74,44.75,38100.0,24.8366,24.8366,24.8144,24.8199,38100.0
2011-03-31 15:40:00,44.74,44.76,44.6,44.62,139900.0,24.8144,24.8255,24.7367,24.7478,139900.0
2011-03-31 15:50:00,44.62,44.7,44.6,44.69,245200.0,24.7478,24.7922,24.7367,24.7866,245200.0
2011-04-01 09:30:00,44.74,44.9,44.73,44.79,127800.0,24.8144,24.9031,24.8088,24.8421,127800.0
2011-04-01 09:40:00,44.8,44.8,44.71,44.78,60800.0,24.8477,24.8477,24.7977,24.8366,60800.0
2011-04-01 09:50:00,44.76,44.79,44.66,44.67,56000.0,24.8255,24.8421,24.77,24.7756,56000.0
2011-04-01 10:00:00,44.66,44.8,44.66,44.78,67400.0,24.77,24.8477,24.77,24.8366,67400.0
2011-04-01 10:10:00,44.78,44.8,44.7,44.74,51300.0,24.8366,24.8477,24.7922,24.8144,51300.0
2011-04-01 10:20:00,44.73,44.77,44.72,44.74,44700.0,24.8088,24.831,24.8033,24.8144,44700.0
2011-04-01 10:30:00,44.75,44.79,44.74,44.79,49900.0,24.8199,24.8421,24.8144,24.8421,49900.0
2011-04-01 10:40:00,44.78,44.82,44.73,44.75,55300.0,24.8366,24.8587,24.8088,24.8199,55300.0
2011-04-01 10:50:00,44.75,44.78,44.71,44.76,62400.0,24.8199,24.8366,24.7977,24.8255,62400.0
2011-04-01 11:00:00,44.76,44.8,44.73,44.77,49200.0,24.8255,24.8477,24.8088,24.831,49200.0
2011-04-01 11:10:00,44.78,44.88,44.77,44.83,45300.0,24.8366,24.892,24.831,24.8643,45300.0
2011-04-01 11:20:00,44.82,44.84,44.77,44.83,37900.0,24.8587,24.8698,24.831,24.8643,37900.0
2011-04-01 11:30:00,44.82,44.88,44.8,44.83,30200.0,24.8587,24.892,24.8477,24.8643,30200.0
2011-04-01 11:40:00,44.84,44.86,44.81,44.84,30200.0,24.8698,24.8809,24.8532,24.8698,30200.0
2011-04-01 11:50:00,44.85,44.86,44.79,44.81,30100.0,24.8754,24.8809,24.8421,24.8532,30100.0
2011-04-01 12:00:00,44.81,44.83,44.79,44.79,46600.0,24.8532,24.8643,24.8421,24.8421,46600.0
2011-04-01 12:10:00,44.79,44.81,44.75,44.8,28700.0,24.8421,24.8532,24.8199,24.8477,28700.0
2011-04-01 12:20:00,44.79,44.8,44.76,44.78,22300.0,24.8421,24.8477,24.8255,24.8366,22300.0
2011-04-01 12:30:00,44.78,44.8,44.77,44.79,24800.0,24.8366,24.8477,24.831,24.8421,24800.0
2011-04-01 12:40:00,44.78,44.81,44.76,44.78,226100.0,24.8366,24.8532,24.8255,24.8366,226100.0
2011-04-01 12:50:00,44.78,44.79,44.71,44.71,43400.0,24.8366,24.8421,24.7977,24.7977,43400.0
2011-04-01 13:00:00,44.72,44.76,44.7,44.71,47600.0,24.8033,24.8255,24.7922,24.7977,47600.0
2011-04-01 13:10:00,44.7,44.75,44.68,44.75,46800.0,24.7922,24.8199,24.7811,24.8199,46800.0
2011-04-01 13:20:00,44.75,44.75,44.68,44.69,24600.0,24.8199,24.8199,24.7811,24.7866,24600.0
2011-04-01 13:30:00,44.7,44.72,44.64,44.68,58400.0,24.7922,24.8033,24.7589,24.7811,58400.0
2011-04-01 13:40:00,44.68,44.7,44.63,44.64,32800.0,24.7811,24.7922,24.7534,24.7589,32800.0
2011-04-01 13:50:00,44.65,44.72,44.61,44.71,52500.0,24.7645,24.8033,24.7423,24.7977,52500.0
2011-04-01 14:00:00,44.71,44.72,44.64,44.64,43200.0,24.7977,24.8033,24.7589,24.7589,43200.0
2011-04-01 14:10:00,44.65,44.67,44.62,44.63,31700.0,24.7645,24.7756,24.7478,24.7534,31700.0
2011-04-01 14:20:00,44.63,44.66,44.61,44.63,102900.0,24.7534,24.77,24.7423,24.7534,102900.0
2011-04-01 14:30:00,44.63,44.66,44.62,44.63,36600.0,24.7534,24.77,24.7478,24.7534,36600.0
2011-04-01 14:40:00,44.62,44.68,44.61,44.64,63500.0,24.7478,24.7811,24.7423,24.7589,63500.0
2011-04-01 14:50:00,44.64,44.69,44.62,44.67,37700.0,24.7589,24.7866,24.7478,24.7756,37700.0
2011-04-01 15:00:00,44.67,44.67,44.62,44.64,58200.0,24.7756,24.7756,24.7478,24.7589,58200.0
2011-04-01 15:10:00,44.63,44.7,44.61,44.66,104500.0,24.7534,24.7922,24.7423,24.77,104500.0
2011-04-01 15:20:00,44.65,44.7,44.63,44.69,48000.0,24.7645,24.7922,24.7534,24.7866,48000.0
2011-04-01 15:30:00,44.69,44.69,44.63,44.63,61600.0,24.7866,24.7866,24.7534,24.7534,61600.0
2011-04-01 15:40:00,44.63,44.76,44.61,44.71,112700.0,24.7534,24.8255,24.7423,24.7977,112700.0
2011-04-01 15:50:00,44.7,44.73,44.68,44.72,136600.0,24.7922,24.8088,24.7811,24.8033,136600.0
2011-04-04 09:30:00,44.8,44.84,44.71,44.84,83600.0,24.8477,24.8698,24.7977,24.8698,83600.0
2011-04-04 09:40:00,44.84,44.84,44.74,44.74,42800.0,24.8698,24.8698,24.8144,24.8144,42800.0
2011-04-04 09:50:00,44.76,44.78,44.72,44.78,33400.0,24.8255,24.8366,24.8033,24.8366,33400.0
2011-04-04 10:00:00,44.79,44.81,44.71,44.76,80700.0,24.8421,24.8532,24.7977,24.8255,80700.0
2011-04-04 10:10:00,44.77,44.79,44.75,44.77,20300.0,24.831,24.8421,24.8199,24.831,20300.0
2011-04-04 10:20:00,44.78,44.82,44.72,44.74,31800.0,24.8366,24.8587,24.8033,24.8144,31800.0
2011-04-04 10:30:00,44.75,44.78,44.71,44.78,19000.0,24.8199,24.8366,24.7977,24.8366,19000.0
2011-04-04 10:40:00,44.78,44.85,44.77,44.84,37000.0,24.8366,24.8754,24.831,24.8698,37000.0
2011-04-04 10:50:00,44.84,44.88,44.78,44.8,22100.0,24.8698,24.892,24.8366,24.8477,22100.0
2011-04-04 11:00:00,44.8,44.83,44.77,44.79,16500.0,24.8477,24.8643,24.831,24.8421,16500.0
2011-04-04 11:10:00,44.8,44.84,44.76,44.84,23300.0,24.8477,24.8698,24.8255,24.8698,23300.0
2011-04-04 11:20:00,44.85,44.86,44.81,44.86,20100.0,24.8754,24.8809,24.8532,24.8809,20100.0
2011-04-04 11:30:00,44.86,44.89,44.84,44.88,22200.0,24.8809,24.8976,24.8698,24.892,22200.0
2011-04-04 11:40:00,44.88,44.88,44.84,44.84,15400.0,24.892,24.892,24.8698,24.8698,15400.0
2011-04-04 11:50:00,44.85,44.87,44.83,44.87,11700.0,24.8754,24.8865,24.8643,24.8865,11700.0
2011-04-04 12:00:00,44.86,44.86,44.83,44.84,17200.0,24.8809,24.8809,24.8643,24.8698,17200.0
2011-04-04 12:10:00,44.84,44.86,44.82,44.82,20400.0,24.8698,24.8809,24.8587,24.8587,20400.0
2011-04-04 12:20:00,44.81,44.84,44.8,44.82,17900.0,24.8532,24.8698,24.8477,24.8587,17900.0
2011-04-04 12:30:00,44.83,44.84,44.8,44.81,20400.0,24.8643,24.8698,24.8477,24.8532,20400.0
2011-04-04 12:40:00,44.82,44.84,44.81,44.84,22700.0,24.8587,24.8698,24.8532,24.8698,22700.0
2011-04-04 12:50:00,44.85,44.86,44.81,44.85,45300.0,24.8754,24.8809,24.8532,24.8754,45300.0
2011-04-04 13:00:00,44.86,44.86,44.84,44.84,24300.0,24.8809,24.8809,24.8698,24.8698,24300.0
2011-04-04 13:10:00,44.84,44.85,44.81,44.83,17700.0,24.8698,24.8754,24.8532,24.8643,17700.0
2011-04-04 13:20:00,44.83,44.84,44.81,44.82,10700.0,24.8643,24.8698,24.8532,24.8587,10700.0
2011-04-04 13:30:00,44.82,44.82,44.78,44.79,29400.0,24.8587,24.8587,24.8366,24.8421,29400.0
2011-04-04 13:40:00,44.78,44.81,44.75,44.81,30200.0,24.8366,24.8532,24.8199,24.8532,30200.0
2011-04-04 13:50:00,44.81,44.81,44.76,44.79,21800.0,24.8532,24.8532,24.8255,24.8421,21800.0
2011-04-04 14:00:00,44.8,44.85,44.8,44.83,20000.0,24.8477,24.8754,24.8477,24.8643,20000.0
2011-04-04 14:10:00,44.84,44.85,44.82,44.85,15200.0,24.8698,24.8754,24.8587,24.8754,15200.0
2011-04-04 14:20:00,44.85,44.86,44.82,44.84,20400.0,24.8754,24.8809,24.8587,24.8698,20400.0
2011-04-04 14:30:00,44.83,44.86,44.83,44.85,12000.0,24.8643,24.8809,24.8643,24.8754,12000.0
2011-04-04 14:40:00,44.85,44.86,44.83,44.86,32600.0,24.8754,24.8809,24.8643,24.8809,32600.0
2011-04-04 14:50:00,44.86,44.89,44.85,44.87,39300.0,24.8809,24.8976,24.8754,24.8865,39300.0
2011-04-04 15:00:00,44.87,44.88,44.83,44.87,60500.0,24.8865,24.892,24.8643,24.8865,60500.0
2011-04-04 15:10:00,44.87,44.9,44.86,44.87,36200.0,24.8865,24.9031,24.8809,24.8865,36200.0
2011-04-04 15:20:00,44.87,44.89,44.84,44.88,46400.0,24.8865,24.8976,24.8698,24.892,46400.0
2011-04-04 15:30:00,44.87,44.92,44.85,44.92,76700.0,24.8865,24.9142,24.8754,24.9142,76700.0
2011-04-04 15:40:00,44.92,44.92,44.87,44.89,62700.0,24.9142,24.9142,24.8865,24.8976,62700.0
2011-04-04 15:50:00,44.89,44.91,44.83,44.9,92000.0,24.8976,24.9087,24.8643,24.9031,92000.0
2011-04-05 09:30:00,44.8,44.92,44.77,44.89,61400.0,24.8477,24.9142,24.831,24.8976,61400.0
2011-04-05 09:40:00,44.9,44.9,44.81,44.84,49000.0,24.9031,24.9031,24.8532,24.8698,49000.0
2011-04-05 09:50:00,44.84,44.9,44.84,44.88,41700.0,24.8698,24.9031,24.8698,24.892,41700.0
2011-04-05 10:00:00,44.87,44.9,44.83,44.87,61600.0,24.8865,24.9031,24.8643,24.8865,61600.0
2011-04-05 10:10:00,44.88,44.92,44.86,44.87,35900.0,24.892,24.9142,24.8809,24.8865,35900.0
2011-04-05 10:20:00,44.87,44.91,44.86,44.86,33300.0,24.8865,24.9087,24.8809,24.8809,33300.0
2011-04-05 10:30:00,44.87,44.9,44.85,44.86,36300.0,24.8865,24.9031,24.8754,24.8809,36300.0
2011-04-05 10:40:00,44.86,44.88,44.85,44.85,32800.0,24.8809,24.892,24.8754,24.8754,32800.0
2011-04-05 10:50:00,44.85,44.92,44.84,44.91,52500.0,24.8754,24.9142,24.8698,24.9087,52500.0
2011-04-05 11:00:00,44.91,44.93,44.9,44.92,40900.0,24.9087,24.9198,24.9031,24.9142,40900.0
2011-04-05 11:10:00,44.92,45.0,44.91,44.99,49100.0,24.9142,24.9586,24.9087,24.953,49100.0
2011-04-05 11:20:00,44.99,45.0,44.96,44.98,33700.0,24.953,24.9586,24.9364,24.9475,33700.0
2011-04-05 11:30:00,44.98,45.02,44.97,45.02,41900.0,24.9475,24.9697,24.9419,24.9697,41900.0
2011-04-05 11:40:00,45.01,45.04,45.01,45.04,26600.0,24.9641,24.9808,24.9641,24.9808,26600.0
2011-04-05 11:50:00,45.03,45.15,45.02,45.11,63000.0,24.9752,25.0418,24.9697,25.0196,63000.0
2011-04-05 12:00:00,45.1,45.15,45.1,45.15,38600.0,25.014,25.0418,25.014,25.0418,38600.0
2011-04-05 12:10:00,45.15,45.15,45.12,45.13,25900.0,25.0418,25.0418,25.0251,25.0307,25900.0
2011-04-05 12:20:00,45.14,45.17,45.13,45.17,26500.0,25.0362,25.0529,25.0307,25.0529,26500.0
2011-04-05 12:30:00,45.17,45.18,45.16,45.16,31700.0,25.0529,25.0584,25.0473,25.0473,31700.0
2011-04-05 12:40:00,45.16,45.21,45.16,45.21,50000.0,25.0473,25.0751,25.0473,25.0751,50000.0
2011-04-05 12:50:00,45.21,45.24,45.17,45.17,29700.0,25.0751,25.0917,25.0529,25.0529,29700.0
2011-04-05 13:00:00,45.17,45.21,45.13,45.2,51500.0,25.0529,25.0751,25.0307,25.0695,51500.0
2011-04-05 13:10:00,45.2,45.21,45.1,45.1,48000.0,25.0695,25.0751,25.014,25.014,48000.0
2011-04-05 13:20:00,45.11,45.13,45.09,45.09,29400.0,25.0196,25.0307,25.0085,25.0085,29400.0
2011-04-05 13:30:00,45.09,45.11,45.07,45.11,12200.0,25.0085,25.0196,24.9974,25.0196,12200.0
2011-04-05 13:40:00,45.11,45.15,45.1,45.12,31600.0,25.0196,25.0418,25.014,25.0251,31600.0
2011-04-05 13:50:00,45.12,45.18,45.12,45.18,32000.0,25.0251,25.0584,25.0251,25.0584,32000.0
2011-04-05 14:00:00,45.17,45.2,45.12,45.13,35900.0,25.0529,25.0695,25.0251,25.0307,35900.0
2011-04-05 14:10:00,45.13,45.18,45.12,45.18,28500.0,25.0307,25.0584,25.0251,25.0584,28500.0
2011-04-05 14:20:00,45.18,45.22,45.17,45.18,37000.0,25.0584,25.0806,25.0529,25.0584,37000.0
2011-04-05 14:30:00,45.18,45.23,45.17,45.22,43400.0,25.0584,25.0861,25.0529,25.0806,43400.0
2011-04-05 14:40:00,45.21,45.22,45.14,45.18,35600.0,25.0751,25.0806,25.0362,25.0584,35600.0
2011-04-05 14:50:00,45.18,45.18,45.08,45.1,95200.0,25.0584,25.0584,25.003,25.014,95200.0
2011-04-05 15:00:00,45.1,45.1,45.0,45.0,71700.0,25.014,25.014,24.9586,24.9586,71700.0
2011-04-05 15:10:00,44.99,45.0,44.91,44.92,89600.0,24.953,24.9586,24.9087,24.9142,89600.0
2011-04-05 15:20:00,44.91,44.92,44.85,44.85,59400.0,24.9087,24.9142,24.8754,24.8754,59400.0
2011-04-05 15:30:00,44.86,44.86,44.8,44.83,65200.0,24.8809,24.8809,24.8477,24.8643,65200.0
2011-04-05 15:40:00,44.84,44.84,44.74,44.76,101100.0,24.8698,24.8698,24.8144,24.8255,101100.0
2011-04-05 15:50:00,44.76,44.78,44.68,44.78,210700.0,24.8255,24.8366,24.7811,24.8366,210700.0
2011-04-06 09:30:00,44.84,44.87,44.75,44.75,50400.0,24.8698,24.8865,24.8199,24.8199,50400.0
2011-04-06 09:40:00,44.75,44.8,44.74,44.78,33500.0,24.8199,24.8477,24.8144,24.8366,33500.0
2011-04-06 09:50:00,44.78,44.79,44.68,44.71,102800.0,24.8366,24.8421,24.7811,24.7977,102800.0
2011-04-06 10:00:00,44.71,44.75,44.7,44.73,88500.0,24.7977,24.8199,24.7922,24.8088,88500.0
2011-04-06 10:10:00,44.73,44.81,44.72,44.79,43700.0,24.8088,24.8532,24.8033,24.8421,43700.0
2011-04-06 10:20:00,44.79,44.92,44.77,44.92,64300.0,24.8421,24.9142,24.831,24.9142,64300.0
2011-04-06 10:30:00,44.91,45.03,44.88,44.98,80200.0,24.9087,24.9752,24.892,24.9475,80200.0
2011-04-06 10:40:00,44.99,45.02,44.95,45.0,26400.0,24.953,24.9697,24.9308,24.9586,26400.0
2011-04-06 10:50:00,44.98,45.01,44.95,44.99,21700.0,24.9475,24.9641,24.9308,24.953,21700.0
2011-04-06 11:00:00,44.99,44.99,44.92,44.95,49000.0,24.953,24.953,24.9142,24.9308,49000.0
2011-04-06 11:10:00,44.95,44.99,44.93,44.95,19900.0,24.9308,24.953,24.9198,24.9308,19900.0
2011-04-06 11:20:00,44.95,44.98,44.89,44.98,42900.0,24.9308,24.9475,24.8976,24.9475,42900.0
2011-04-06 11:30:00,44.98,45.0,44.95,45.0,32500.0,24.9475,24.9586,24.9308,24.9586,32500.0
2011-04-06 11:40:00,45.0,45.07,45.0,45.07,46000.0,24.9586,24.9974,24.9586,24.9974,46000.0
2011-04-06 11:50:00,45.07,45.11,45.01,45.02,27100.0,24.9974,25.0196,24.9641,24.9697,27100.0
2011-04-06 12:00:00,45.02,45.05,45.01,45.05,15700.0,24.9697,24.9863,24.9641,24.9863,15700.0
2011-04-06 12:10:00,45.04,45.09,45.03,45.05,17400.0,24.9808,25.0085,24.9752,24.9863,17400.0
2011-04-06 12:20:00,45.06,45.08,45.0,45.0,13900.0,24.9919,25.003,24.9586,24.9586,13900.0
2011-04-06 12:30:00,45.0,45.02,44.99,45.01,18800.0,24.9586,24.9697,24.953,24.9641,18800.0
2011-04-06 12:40:00,45.01,45.02,44.96,44.98,42100.0,24.9641,24.9697,24.9364,24.9475,42100.0
2011-04-06 12:50:00,44.98,45.01,44.97,45.0,39200.0,24.9475,24.9641,24.9419,24.9586,39200.0
2011-04-06 13:00:00,45.0,45.01,44.95,44.97,35900.0,24.9586,24.9641,24.9308,24.9419,35900.0
2011-04-06 13:10:00,44.98,45.02,44.97,45.0,52400.0,24.9475,24.9697,24.9419,24.9586,52400.0
2011-04-06 13:20:00,45.0,45.1,45.0,45.1,16100.0,24.9586,25.014,24.9586,25.014,16100.0
2011-04-06 13:30:00,45.09,45.11,45.09,45.09,10000.0,25.0085,25.0196,25.0085,25.0085,10000.0
2011-04-06 13:40:00,45.09,45.1,45.04,45.06,21600.0,25.0085,25.014,24.9808,24.9919,21600.0
2011-04-06 13:50:00,45.05,45.06,45.02,45.03,15900.0,24.9863,24.9919,24.9697,24.9752,15900.0
2011-04-06 14:00:00,45.03,45.03,45.01,45.03,20100.0,24.9752,24.9752,24.9641,24.9752,20100.0
2011-04-06 14:10:00,45.03,45.06,45.02,45.06,17700.0,24.9752,24.9919,24.9697,24.9919,17700.0
2011-04-06 14:20:00,45.06,45.09,45.05,45.06,32400.0,24.9919,25.0085,24.9863,24.9919,32400.0
2011-04-06 14:30:00,45.06,45.09,45.06,45.07,21600.0,24.9919,25.0085,24.9919,24.9974,21600.0
2011-04-06 14:40:00,45.08,45.08,45.04,45.05,18800.0,25.003,25.003,24.9808,24.9863,18800.0
2011-04-06 14:50:00,45.05,45.06,45.02,45.04,19900.0,24.9863,24.9919,24.9697,24.9808,19900.0
2011-04-06 15:00:00,45.05,45.08,45.04,45.06,45000.0,24.9863,25.003,24.9808,24.9919,45000.0
2011-04-06 15:10:00,45.07,45.1,45.05,45.07,49500.0,24.9974,25.014,24.9863,24.9974,49500.0
2011-04-06 15:20:00,45.07,45.08,45.03,45.05,34100.0,24.9974,25.003,24.9752,24.9863,34100.0
2011-04-06 15:30:00,45.05,45.05,45.03,45.05,44900.0,24.9863,24.9863,24.9752,24.9863,44900.0
2011-04-06 15:40:00,45.05,45.08,45.05,45.05,74800.0,24.9863,25.003,24.9863,24.9863,74800.0
2011-04-06 15:50:00,45.05,45.09,45.04,45.04,168900.0,24.9863,25.0085,24.9808,24.9808,168900.0
2011-04-07 09:30:00,44.96,44.96,44.75,44.76,91900.0,24.9364,24.9364,24.8199,24.8255,91900.0
2011-04-07 09:40:00,44.77,44.77,44.61,44.62,76200.0,24.831,24.831,24.7423,24.7478,76200.0
2011-04-07 09:50:00,44.62,44.85,44.62,44.84,79500.0,24.7478,24.8754,24.7478,24.8698,79500.0
2011-04-07 10:00:00,44.84,44.84,44.78,44.83,53000.0,24.8698,24.8698,24.8366,24.8643,53000.0
2011-04-07 10:10:00,44.83,44.85,44.76,44.76,38200.0,24.8643,24.8754,24.8255,24.8255,38200.0
2011-04-07 10:20:00,44.76,44.83,44.76,44.8,41900.0,24.8255,24.8643,24.8255,24.8477,41900.0
2011-04-07 10:30:00,44.8,44.83,44.68,44.74,64700.0,24.8477,24.8643,24.7811,24.8144,64700.0
2011-04-07 10:40:00,44.73,44.79,44.67,44.76,89000.0,24.8088,24.8421,24.7756,24.8255,89000.0
2011-04-07 10:50:00,44.75,44.8,44.71,44.8,53700.0,24.8199,24.8477,24.7977,24.8477,53700.0
2011-04-07 11:00:00,44.8,44.8,44.75,44.79,27300.0,24.8477,24.8477,24.8199,24.8421,27300.0
2011-04-07 11:10:00,44.79,44.8,44.78,44.79,19800.0,24.8421,24.8477,24.8366,24.8421,19800.0
2011-04-07 11:20:00,44.78,44.78,44.68,44.68,35100.0,24.8366,24.8366,24.7811,24.7811,35100.0
2011-04-07 11:30:00,44.68,44.71,44.64,44.71,67200.0,24.7811,24.7977,24.7589,24.7977,67200.0
2011-04-07 11:40:00,44.71,44.76,44.71,44.75,32300.0,24.7977,24.8255,24.7977,24.8199,32300.0
2011-04-07 11:50:00,44.75,44.78,44.68,44.77,51400.0,24.8199,24.8366,24.7811,24.831,51400.0
2011-04-07 12:00:00,44.77,44.78,44.74,44.76,22400.0,24.831,24.8366,24.8144,24.8255,22400.0
2011-04-07 12:10:00,44.75,44.75,44.68,44.68,43100.0,24.8199,24.8199,24.7811,24.7811,43100.0
2011-04-07 12:20:00,44.68,44.75,44.68,44.74,15600.0,24.7811,24.8199,24.7811,24.8144,15600.0
2011-04-07 12:30:00,44.73,44.76,44.71,44.75,24400.0,24.8088,24.8255,24.7977,24.8199,24400.0
2011-04-07 12:40:00,44.76,44.76,44.73,44.73,32500.0,24.8255,24.8255,24.8088,24.8088,32500.0
2011-04-07 12:50:00,44.74,44.75,44.7,44.73,21300.0,24.8144,24.8199,24.7922,24.8088,21300.0
2011-04-07 13:00:00,44.73,44.76,44.73,44.75,28000.0,24.8088,24.8255,24.8088,24.8199,28000.0
2011-04-07 13:10:00,44.75,44.76,44.7,44.73,25400.0,24.8199,24.8255,24.7922,24.8088,25400.0
2011-04-07 13:20:00,44.72,44.74,44.68,44.7,37800.0,24.8033,24.8144,24.7811,24.7922,37800.0
2011-04-07 13:30:00,44.69,44.71,44.68,44.68,24200.0,24.7866,24.7977,24.7811,24.7811,24200.0
2011-04-07 13:40:00,44.68,44.7,44.67,44.7,20200.0,24.7811,24.7922,24.7756,24.7922,20200.0
2011-04-07 13:50:00,44.71,44.72,44.66,44.68,30300.0,24.7977,24.8033,24.77,24.7811,30300.0
2011-04-07 14:00:00,44.69,44.71,44.69,44.69,13100.0,24.7866,24.7977,24.7866,24.7866,13100.0
2011-04-07 14:10:00,44.69,44.71,44.68,44.71,12200.0,24.7866,24.7977,24.7811,24.7977,12200.0
2011-04-07 14:20:00,44.71,44.76,44.7,44.74,84900.0,24.7977,24.8255,24.7922,24.8144,84900.0
2011-04-07 14:30:00,44.74,44.78,44.73,44.78,40500.0,24.8144,24.8366,24.8088,24.8366,40500.0
2011-04-07 14:40:00,44.78,44.86,44.77,44.86,50700.0,24.8366,24.8809,24.831,24.8809,50700.0
2011-04-07 14:50:00,44.85,44.89,44.84,44.88,47200.0,24.8754,24.8976,24.8698,24.892,47200.0
2011-04-07 15:00:00,44.88,44.88,44.85,44.87,26700.0,24.892,24.892,24.8754,24.8865,26700.0
2011-04-07 15:10:00,44.86,44.9,44.84,44.9,38300.0,24.8809,24.9031,24.8698,24.9031,38300.0
2011-04-07 15:20:00,44.89,44.9,44.83,44.87,60300.0,24.8976,24.9031,24.8643,24.8865,60300.0
2011-04-07 15:30:00,44.86,44.87,44.83,44.85,43300.0,24.8809,24.8865,24.8643,24.8754,43300.0
2011-04-07 15:40:00,44.85,44.94,44.85,44.87,82000.0,24.8754,24.9253,24.8754,24.8865,82000.0
2011-04-07 15:50:00,44.88,44.95,44.87,44.94,195700.0,24.892,24.9308,24.8865,24.9253,195700.0
2011-04-08 09:30:00,45.26,45.26,45.07,45.09,114200.0,25.1028,25.1028,24.9974,25.0085,114200.0
2011-04-08 09:40:00,45.08,45.11,45.06,45.06,99100.0,25.003,25.0196,24.9919,24.9919,99100.0
2011-04-08 09:50:00,45.06,45.07,44.96,44.97,68400.0,24.9919,24.9974,24.9364,24.9419,68400.0
2011-04-08 10:00:00,44.97,44.99,44.89,44.9,44200.0,24.9419,24.953,24.8976,24.9031,44200.0
2011-04-08 10:10:00,44.89,44.95,44.88,44.88,62300.0,24.8976,24.9308,24.892,24.892,62300.0
2011-04-08 10:20:00,44.88,44.88,44.81,44.85,35000.0,24.892,24.892,24.8532,24.8754,35000.0
2011-04-08 10:30:00,44.86,44.91,44.84,44.86,43500.0,24.8809,24.9087,24.8698,24.8809,43500.0
2011-04-08 10:40:00,44.87,44.88,44.85,44.88,9700.0,24.8865,24.892,24.8754,24.892,9700.0
2011-04-08 10:50:00,44.87,44.88,44.84,44.85,25400.0,24.8865,24.892,24.8698,24.8754,25400.0
2011-04-08 11:00:00,44.84,44.94,44.81,44.92,66600.0,24.8698,24.9253,24.8532,24.9142,66600.0
2011-04-08 11:10:00,44.92,44.98,44.89,44.94,31200.0,24.9142,24.9475,24.8976,24.9253,31200.0
2011-04-08 11:20:00,44.94,44.98,44.92,44.92,24300.0,24.9253,24.9475,24.9142,24.9142,24300.0
2011-04-08 11:30:00,44.93,44.97,44.91,44.95,33000.0,24.9198,24.9419,24.9087,24.9308,33000.0
2011-04-08 11:40:00,44.96,44.97,44.91,44.94,30500.0,24.9364,24.9419,24.9087,24.9253,30500.0
2011-04-08 11:50:00,44.94,44.95,44.92,44.92,12300.0,24.9253,24.9308,24.9142,24.9142,12300.0
2011-04-08 12:00:00,44.92,44.96,44.92,44.96,7700.0,24.9142,24.9364,24.9142,24.9364,7700.0
2011-04-08 12:10:00,44.95,44.97,44.95,44.97,7600.0,24.9308,24.9419,24.9308,24.9419,7600.0
2011-04-08 12:20:00,44.97,44.99,44.92,44.94,26900.0,24.9419,24.953,24.9142,24.9253,26900.0
2011-04-08 12:30:00,44.95,44.98,44.95,44.98,17500.0,24.9308,24.9475,24.9308,24.9475,17500.0
2011-04-08 12:40:00,44.98,44.98,44.92,44.93,20500.0,24.9475,24.9475,24.9142,24.9198,20500.0
2011-04-08 12:50:00,44.94,44.96,44.89,44.9,19900.0,24.9253,24.9364,24.8976,24.9031,19900.0
2011-04-08 13:00:00,44.91,44.94,44.9,44.94,20400.0,24.9087,24.9253,24.9031,24.9253,20400.0
2011-04-08 13:10:00,44.94,44.95,44.92,44.93,29600.0,24.9253,24.9308,24.9142,24.9198,29600.0
2011-04-08 13:20:00,44.95,44.97,44.93,44.94,35400.0,24.9308,24.9419,24.9198,24.9253,35400.0
2011-04-08 13:30:00,44.94,44.96,44.93,44.94,33000.0,24.9253,24.9364,24.9198,24.9253,33000.0
2011-04-08 13:40:00,44.94,44.95,44.91,44.91,33200.0,24.9253,24.9308,24.9087,24.9087,33200.0
2011-04-08 13:50:00,44.91,44.93,44.91,44.93,10600.0,24.9087,24.9198,24.9087,24.9198,10600.0
2011-04-08 14:00:00,44.92,44.93,44.91,44.91,15100.0,24.9142,24.9198,24.9087,24.9087,15100.0
2011-04-08 14:10:00,44.91,44.92,44.85,44.91,30000.0,24.9087,24.9142,24.8754,24.9087,30000.0
2011-04-08 14:20:00,44.91,44.91,44.86,44.88,32600.0,24.9087,24.9087,24.8809,24.892,32600.0
2011-04-08 14:30:00,44.87,44.88,44.84,44.86,35200.0,24.8865,24.892,24.8698,24.8809,35200.0
2011-04-08 14:40:00,44.86,44.86,44.8,44.81,30300.0,24.8809,24.8809,24.8477,24.8532,30300.0
2011-04-08 14:50:00,44.81,44.82,44.7,44.77,71800.0,24.8532,24.8587,24.7922,24.831,71800.0
2011-04-08 15:00:00,44.77,44.82,44.72,44.82,43800.0,24.831,24.8587,24.8033,24.8587,43800.0
2011-04-08 15:10:00,44.82,44.87,44.8,44.83,55700.0,24.8587,24.8865,24.8477,24.8643,55700.0
2011-04-08 15:20:00,44.83,44.86,44.79,44.86,61600.0,24.8643,24.8809,24.8421,24.8809,61600.0
2011-04-08 15:30:00,44.85,44.9,44.83,44.84,96500.0,24.8754,24.9031,24.8643,24.8698,96500.0
2011-04-08 15:40:00,44.84,44.87,44.81,44.83,256200.0,24.8698,24.8865,24.8532,24.8643,256200.0
2011-04-08 15:50:00,44.83,44.88,44.82,44.82,199100.0,24.8643,24.892,24.8587,24.8587,199100.0
2011-04-11 09:30:00,44.8,44.8,44.51,44.51,121600.0,24.8477,24.8477,24.6868,24.6868,121600.0
2011-04-11 09:40:00,44.52,44.54,44.21,44.33,177900.0,24.6924,24.7034,24.5204,24.587,177900.0
2011-04-11 09:50:00,44.34,44.35,44.2,44.21,100800.0,24.5925,24.5981,24.5149,24.5204,100800.0
2011-04-11 10:00:00,44.22,44.38,44.22,44.35,68100.0,24.526,24.6147,24.526,24.5981,68100.0
2011-04-11 10:10:00,44.36,44.43,44.28,44.28,66300.0,24.6036,24.6424,24.5592,24.5592,66300.0
2011-04-11 10:20:00,44.28,44.32,44.23,44.24,36000.0,24.5592,24.5814,24.5315,24.5371,36000.0
2011-04-11 10:30:00,44.24,44.28,44.2,44.21,77200.0,24.5371,24.5592,24.5149,24.5204,77200.0
2011-04-11 10:40:00,44.2,44.24,44.19,44.2,43900.0,24.5149,24.5371,24.5093,24.5149,43900.0
2011-04-11 10:50:00,44.21,44.21,44.11,44.12,38300.0,24.5204,24.5204,24.465,24.4705,38300.0
2011-04-11 11:00:00,44.12,44.15,44.08,44.08,56900.0,24.4705,24.4871,24.4483,24.4483,56900.0
2011-04-11 11:10:00,44.08,44.11,44.04,44.1,62600.0,24.4483,24.465,24.4261,24.4594,62600.0
2011-04-11 11:20:00,44.11,44.17,44.06,44.17,72400.0,24.465,24.4982,24.4372,24.4982,72400.0
2011-04-11 11:30:00,44.17,44.22,44.12,44.12,85600.0,24.4982,24.526,24.4705,24.4705,85600.0
2011-04-11 11:40:00,44.12,44.14,44.1,44.14,54400.0,24.4705,24.4816,24.4594,24.4816,54400.0
2011-04-11 11:50:00,44.14,44.18,44.11,44.11,51500.0,24.4816,24.5038,24.465,24.465,51500.0
2011-04-11 12:00:00,44.12,44.13,44.05,44.06,45100.0,24.4705,24.476,24.4317,24.4372,45100.0
2011-04-11 12:10:00,44.06,44.09,44.01,44.02,64800.0,24.4372,24.4539,24.4095,24.415,64800.0
2011-04-11 12:20:00,44.01,44.02,43.98,44.0,53000.0,24.4095,24.415,24.3929,24.4039,53000.0
2011-04-11 12:30:00,44.0,44.01,43.95,43.96,27300.0,24.4039,24.4095,24.3762,24.3818,27300.0
2011-04-11 12:40:00,43.96,43.97,43.87,43.87,50800.0,24.3818,24.3873,24.3318,24.3318,50800.0
2011-04-11 12:50:00,43.88,43.89,43.8,43.81,39100.0,24.3374,24.3429,24.293,24.2986,39100.0
2011-04-11 13:00:00,43.81,43.82,43.78,43.78,44900.0,24.2986,24.3041,24.2819,24.2819,44900.0
2011-04-11 13:10:00,43.79,43.79,43.73,43.78,88300.0,24.2875,24.2875,24.2542,24.2819,88300.0
2011-04-11 13:20:00,43.77,43.81,43.77,43.79,29200.0,24.2764,24.2986,24.2764,24.2875,29200.0
2011-04-11 13:30:00,43.79,43.84,43.77,43.83,52900.0,24.2875,24.3152,24.2764,24.3097,52900.0
2011-04-11 13:40:00,43.83,43.87,43.83,43.85,38800.0,24.3097,24.3318,24.3097,24.3208,38800.0
2011-04-11 13:50:00,43.85,43.89,43.85,43.86,33900.0,24.3208,24.3429,24.3208,24.3263,33900.0
2011-04-11 14:00:00,43.86,43.88,43.83,43.84,24000.0,24.3263,24.3374,24.3097,24.3152,24000.0
2011-04-11 14:10:00,43.84,43.85,43.82,43.85,22400.0,24.3152,24.3208,24.3041,24.3208,22400.0
2011-04-11 14:20:00,43.84,43.85,43.84,43.85,16800.0,24.3152,24.3208,24.3152,24.3208,16800.0
2011-04-11 14:30:00,43.84,43.85,43.82,43.83,44800.0,24.3152,24.3208,24.3041,24.3097,44800.0
2011-04-11 14:40:00,43.83,43.84,43.8,43.83,73800.0,24.3097,24.3152,24.293,24.3097,73800.0
2011-04-11 14:50:00,43.84,43.86,43.83,43.84,46500.0,24.3152,24.3263,24.3097,24.3152,46500.0
2011-04-11 15:00:00,43.84,43.85,43.8,43.81,43500.0,24.3152,24.3208,24.293,24.2986,43500.0
2011-04-11 15:10:00,43.81,43.85,43.8,43.84,60700.0,24.2986,24.3208,24.293,24.3152,60700.0
2011-04-11 15:20:00,43.84,43.85,43.78,43.83,95600.0,24.3152,24.3208,24.2819,24.3097,95600.0
2011-04-11 15:30:00,43.83,43.87,43.8,43.82,118000.0,24.3097,24.3318,24.293,24.3041,118000.0
2011-04-11 15:40:00,43.82,43.88,43.79,43.88,235500.0,24.3041,24.3374,24.2875,24.3374,235500.0
2011-04-11 15:50:00,43.89,43.99,43.85,43.97,484700.0,24.3429,24.3984,24.3208,24.3873,484700.0
2011-04-12 09:30:00,43.96,44.06,43.8,44.03,117100.0,24.3818,24.4372,24.293,24.4206,117100.0
2011-04-12 09:40:00,44.03,44.05,43.73,43.81,162900.0,24.4206,24.4317,24.2542,24.2986,162900.0
2011-04-12 09:50:00,43.81,43.85,43.74,43.84,88700.0,24.2986,24.3208,24.2597,24.3152,88700.0
2011-04-12 10:00:00,43.84,43.9,43.82,43.87,51100.0,24.3152,24.3485,24.3041,24.3318,51100.0
2011-04-12 10:10:00,43.88,43.93,43.86,43.89,22600.0,24.3374,24.3651,24.3263,24.3429,22600.0
2011-04-12 10:20:00,43.89,43.89,43.79,43.84,37600.0,24.3429,24.3429,24.2875,24.3152,37600.0
2011-04-12 10:30:00,43.83,43.83,43.65,43.68,55000.0,24.3097,24.3097,24.2098,24.2265,55000.0
2011-04-12 10:40:00,43.67,43.68,43.55,43.66,61400.0,24.2209,24.2265,24.1544,24.2154,61400.0
2011-04-12 10:50:00,43.66,43.66,43.52,43.54,67400.0,24.2154,24.2154,24.1377,24.1488,67400.0
2011-04-12 11:00:00,43.54,43.54,43.5,43.5,68600.0,24.1488,24.1488,24.1266,24.1266,68600.0
2011-04-12 11:10:00,43.5,43.57,43.48,43.5,36800.0,24.1266,24.1655,24.1155,24.1266,36800.0
2011-04-12 11:20:00,43.51,43.55,43.48,43.5,44800.0,24.1322,24.1544,24.1155,24.1266,44800.0
2011-04-12 11:30:00,43.51,43.55,43.5,43.54,28600.0,24.1322,24.1544,24.1266,24.1488,28600.0
2011-04-12 11:40:00,43.53,43.59,43.53,43.56,75000.0,24.1433,24.1765,24.1433,24.1599,75000.0
2011-04-12 11:50:00,43.56,43.56,43.51,43.51,33700.0,24.1599,24.1599,24.1322,24.1322,33700.0
2011-04-12 12:00:00,43.51,43.56,43.51,43.56,18700.0,24.1322,24.1599,24.1322,24.1599,18700.0
2011-04-12 12:10:00,43.56,43.56,43.53,43.55,28600.0,24.1599,24.1599,24.1433,24.1544,28600.0
2011-04-12 12:20:00,43.54,43.59,43.53,43.59,63400.0,24.1488,24.1765,24.1433,24.1765,63400.0
2011-04-12 12:30:00,43.58,43.59,43.52,43.55,86600.0,24.171,24.1765,24.1377,24.1544,86600.0
2011-04-12 12:40:00,43.54,43.57,43.53,43.53,97500.0,24.1488,24.1655,24.1433,24.1433,97500.0
2011-04-12 12:50:00,43.54,43.55,43.51,43.54,11300.0,24.1488,24.1544,24.1322,24.1488,11300.0
2011-04-12 13:00:00,43.54,43.56,43.52,43.53,27000.0,24.1488,24.1599,24.1377,24.1433,27000.0
2011-04-12 13:10:00,43.53,43.54,43.51,43.52,34500.0,24.1433,24.1488,24.1322,24.1377,34500.0
2011-04-12 13:20:00,43.52,43.57,43.51,43.57,18700.0,24.1377,24.1655,24.1322,24.1655,18700.0
2011-04-12 13:30:00,43.57,43.58,43.49,43.5,44800.0,24.1655,24.171,24.1211,24.1266,44800.0
2011-04-12 13:40:00,43.5,43.51,43.49,43.5,293700.0,24.1266,24.1322,24.1211,24.1266,293700.0
2011-04-12 13:50:00,43.5,43.58,43.5,43.55,127900.0,24.1266,24.171,24.1266,24.1544,127900.0
2011-04-12 14:00:00,43.55,43.62,43.55,43.6,45400.0,24.1544,24.1932,24.1544,24.1821,45400.0
2011-04-12 14:10:00,43.61,43.64,43.55,43.62,151900.0,24.1876,24.2043,24.1544,24.1932,151900.0
2011-04-12 14:20:00,43.62,43.69,43.6,43.63,37700.0,24.1932,24.232,24.1821,24.1987,37700.0
2011-04-12 14:30:00,43.63,43.63,43.56,43.6,53100.0,24.1987,24.1987,24.1599,24.1821,53100.0
2011-04-12 14:40:00,43.59,43.65,43.59,43.61,27300.0,24.1765,24.2098,24.1765,24.1876,27300.0
2011-04-12 14:50:00,43.62,43.64,43.61,43.64,26500.0,24.1932,24.2043,24.1876,24.2043,26500.0
2011-04-12 15:00:00,43.63,43.64,43.61,43.64,23300.0,24.1987,24.2043,24.1876,24.2043,23300.0
2011-04-12 15:10:00,43.64,43.67,43.64,43.65,28000.0,24.2043,24.2209,24.2043,24.2098,28000.0
2011-04-12 15:20:00,43.65,43.66,43.52,43.53,154700.0,24.2098,24.2154,24.1377,24.1433,154700.0
2011-04-12 15:30:00,43.54,43.59,43.51,43.55,61100.0,24.1488,24.1765,24.1322,24.1544,61100.0
2011-04-12 15:40:00,43.55,43.61,43.52,43.61,143600.0,24.1544,24.1876,24.1377,24.1876,143600.0
2011-04-12 15:50:00,43.61,43.69,43.6,43.61,287000.0,24.1876,24.232,24.1821,24.1876,287000.0
2011-04-13 09:30:00,43.88,43.93,43.68,43.92,96800.0,24.3374,24.3651,24.2265,24.3596,96800.0
2011-04-13 09:40:00,43.92,44.03,43.91,44.01,63500.0,24.3596,24.4206,24.354,24.4095,63500.0
2011-04-13 09:50:00,44.01,44.05,43.78,43.81,72100.0,24.4095,24.4317,24.2819,24.2986,72100.0
2011-04-13 10:00:00,43.8,43.81,43.67,43.68,94400.0,24.293,24.2986,24.2209,24.2265,94400.0
2011-04-13 10:10:00,43.69,43.74,43.68,43.72,45700.0,24.232,24.2597,24.2265,24.2486,45700.0
2011-04-13 10:20:00,43.72,43.84,43.72,43.81,32200.0,24.2486,24.3152,24.2486,24.2986,32200.0
2011-04-13 10:30:00,43.81,43.87,43.79,43.84,44800.0,24.2986,24.3318,24.2875,24.3152,44800.0
2011-04-13 10:40:00,43.84,43.91,43.82,43.83,41500.0,24.3152,24.354,24.3041,24.3097,41500.0
2011-04-13 10:50:00,43.83,43.87,43.77,43.81,23500.0,24.3097,24.3318,24.2764,24.2986,23500.0
2011-04-13 11:00:00,43.81,43.83,43.77,43.8,26700.0,24.2986,24.3097,24.2764,24.293,26700.0
2011-04-13 11:10:00,43.8,43.85,43.77,43.8,83400.0,24.293,24.3208,24.2764,24.293,83400.0
2011-04-13 11:20:00,43.8,43.82,43.78,43.8,43000.0,24.293,24.3041,24.2819,24.293,43000.0
2011-04-13 11:30:00,43.79,43.82,43.79,43.8,11800.0,24.2875,24.3041,24.2875,24.293,11800.0
2011-04-13 11:40:00,43.8,43.84,43.79,43.8,31400.0,24.293,24.3152,24.2875,24.293,31400.0
2011-04-13 11:50:00,43.81,43.81,43.76,43.77,47200.0,24.2986,24.2986,24.2708,24.2764,47200.0
2011-04-13 12:00:00,43.78,43.79,43.65,43.66,79400.0,24.2819,24.2875,24.2098,24.2154,79400.0
2011-04-13 12:10:00,43.67,43.69,43.65,43.67,24400.0,24.2209,24.232,24.2098,24.2209,24400.0
2011-04-13 12:20:00,43.67,43.68,43.63,43.63,19300.0,24.2209,24.2265,24.1987,24.1987,19300.0
2011-04-13 12:30:00,43.63,43.63,43.58,43.6,28000.0,24.1987,24.1987,24.171,24.1821,28000.0
2011-04-13 12:40:00,43.62,43.62,43.59,43.61,12000.0,24.1932,24.1932,24.1765,24.1876,12000.0
2011-04-13 12:50:00,43.61,43.65,43.6,43.64,14200.0,24.1876,24.2098,24.1821,24.2043,14200.0
2011-04-13 13:00:00,43.64,43.69,43.63,43.69,14200.0,24.2043,24.232,24.1987,24.232,14200.0
2011-04-13 13:10:00,43.69,43.71,43.66,43.66,12600.0,24.232,24.2431,24.2154,24.2154,12600.0
2011-04-13 13:20:00,43.67,43.7,43.65,43.66,16100.0,24.2209,24.2376,24.2098,24.2154,16100.0
2011-04-13 13:30:00,43.65,43.68,43.64,43.67,13000.0,24.2098,24.2265,24.2043,24.2209,13000.0
2011-04-13 13:40:00,43.66,43.71,43.65,43.66,18300.0,24.2154,24.2431,24.2098,24.2154,18300.0
2011-04-13 13:50:00,43.67,43.68,43.63,43.66,21800.0,24.2209,24.2265,24.1987,24.2154,21800.0
2011-04-13 14:00:00,43.65,43.74,43.65,43.72,30200.0,24.2098,24.2597,24.2098,24.2486,30200.0
2011-04-13 14:10:00,43.72,43.72,43.64,43.69,20600.0,24.2486,24.2486,24.2043,24.232,20600.0
2011-04-13 14:20:00,43.7,43.76,43.69,43.74,16900.0,24.2376,24.2708,24.232,24.2597,16900.0
2011-04-13 14:30:00,43.76,43.78,43.72,43.72,18600.0,24.2708,24.2819,24.2486,24.2486,18600.0
2011-04-13 14:40:00,43.73,43.77,43.73,43.75,25400.0,24.2542,24.2764,24.2542,24.2653,25400.0
2011-04-13 14:50:00,43.74,43.78,43.72,43.73,43600.0,24.2597,24.2819,24.2486,24.2542,43600.0
2011-04-13 15:00:00,43.73,43.76,43.67,43.68,74000.0,24.2542,24.2708,24.2209,24.2265,74000.0
2011-04-13 15:10:00,43.69,43.7,43.65,43.68,83200.0,24.232,24.2376,24.2098,24.2265,83200.0
2011-04-13 15:20:00,43.68,43.68,43.62,43.64,107800.0,24.2265,24.2265,24.1932,24.2043,107800.0
2011-04-13 15:30:00,43.64,43.65,43.58,43.59,79000.0,24.2043,24.2098,24.171,24.1765,79000.0
2011-04-13 15:40:00,43.59,43.6,43.54,43.57,161000.0,24.1765,24.1821,24.1488,24.1655,161000.0
2011-04-13 15:50:00,43.56,43.6,43.53,43.56,189900.0,24.1599,24.1821,24.1433,24.1599,189900.0
2011-04-14 09:30:00,43.34,43.46,43.27,43.33,42600.0,24.0379,24.1044,23.9991,24.0323,42600.0
2011-04-14 09:40:00,43.33,43.4,43.29,43.35,69600.0,24.0323,24.0712,24.0102,24.0434,69600.0
2011-04-14 09:50:00,43.33,43.41,43.27,43.34,60900.0,24.0323,24.0767,23.9991,24.0379,60900.0
2011-04-14 10:00:00,43.35,43.42,43.31,43.41,56000.0,24.0434,24.0823,24.0212,24.0767,56000.0
2011-04-14 10:10:00,43.41,43.47,43.34,43.46,54500.0,24.0767,24.11,24.0379,24.1044,54500.0
2011-04-14 10:20:00,43.45,43.52,43.41,43.51,31500.0,24.0989,24.1377,24.0767,24.1322,31500.0
2011-04-14 10:30:00,43.5,43.56,43.49,43.54,36400.0,24.1266,24.1599,24.1211,24.1488,36400.0
2011-04-14 10:40:00,43.54,43.65,43.54,43.62,52200.0,24.1488,24.2098,24.1488,24.1932,52200.0
2011-04-14 10:50:00,43.64,43.72,43.62,43.71,56900.0,24.2043,24.2486,24.1932,24.2431,56900.0
2011-04-14 11:00:00,43.7,43.78,43.68,43.75,58300.0,24.2376,24.2819,24.2265,24.2653,58300.0
2011-04-14 11:10:00,43.75,43.77,43.66,43.69,60300.0,24.2653,24.2764,24.2154,24.232,60300.0
2011-04-14 11:20:00,43.69,43.72,43.67,43.67,42200.0,24.232,24.2486,24.2209,24.2209,42200.0
2011-04-14 11:30:00,43.68,43.71,43.66,43.69,30400.0,24.2265,24.2431,24.2154,24.232,30400.0
2011-04-14 11:40:00,43.69,43.71,43.65,43.71,27700.0,24.232,24.2431,24.2098,24.2431,27700.0
2011-04-14 11:50:00,43.71,43.82,43.68,43.8,41900.0,24.2431,24.3041,24.2265,24.293,41900.0
2011-04-14 12:00:00,43.8,43.89,43.79,43.86,62200.0,24.293,24.3429,24.2875,24.3263,62200.0
2011-04-14 12:10:00,43.87,43.91,43.87,43.88,25500.0,24.3318,24.354,24.3318,24.3374,25500.0
2011-04-14 12:20:00,43.89,43.91,43.87,43.9,22300.0,24.3429,24.354,24.3318,24.3485,22300.0
2011-04-14 12:30:00,43.9,43.97,43.9,43.96,42100.0,24.3485,24.3873,24.3485,24.3818,42100.0
2011-04-14 12:40:00,43.96,43.97,43.94,43.94,25600.0,24.3818,24.3873,24.3707,24.3707,25600.0
2011-04-14 12:50:00,43.95,43.97,43.93,43.93,22400.0,24.3762,24.3873,24.3651,24.3651,22400.0
2011-04-14 13:00:00,43.94,43.97,43.92,43.93,21600.0,24.3707,24.3873,24.3596,24.3651,21600.0
2011-04-14 13:10:00,43.94,43.97,43.91,43.97,43600.0,24.3707,24.3873,24.354,24.3873,43600.0
2011-04-14 13:20:00,43.96,44.04,43.96,44.0,32500.0,24.3818,24.4261,24.3818,24.4039,32500.0
2011-04-14 13:30:00,43.99,44.0,43.93,43.95,26300.0,24.3984,24.4039,24.3651,24.3762,26300.0
2011-04-14 13:40:00,43.94,43.94,43.9,43.92,16900.0,24.3707,24.3707,24.3485,24.3596,16900.0
2011-04-14 13:50:00,43.91,43.91,43.85,43.87,25600.0,24.354,24.354,24.3208,24.3318,25600.0
2011-04-14 14:00:00,43.87,43.94,43.87,43.92,33800.0,24.3318,24.3707,24.3318,24.3596,33800.0
2011-04-14 14:10:00,43.91,43.92,43.88,43.9,45400.0,24.354,24.3596,24.3374,24.3485,45400.0
2011-04-14 14:20:00,43.9,43.97,43.9,43.97,38500.0,24.3485,24.3873,24.3485,24.3873,38500.0
2011-04-14 14:30:00,43.97,44.07,43.97,44.04,76900.0,24.3873,24.4428,24.3873,24.4261,76900.0
2011-04-14 14:40:00,44.04,44.05,43.92,43.94,57800.0,24.4261,24.4317,24.3596,24.3707,57800.0
2011-04-14 14:50:00,43.94,44.01,43.93,43.97,33800.0,24.3707,24.4095,24.3651,24.3873,33800.0
2011-04-14 15:00:00,43.97,44.06,43.95,44.05,28400.0,24.3873,24.4372,24.3762,24.4317,28400.0
2011-04-14 15:10:00,44.05,44.13,44.02,44.12,66700.0,24.4317,24.476,24.415,24.4705,66700.0
2011-04-14 15:20:00,44.12,44.18,44.12,44.14,59600.0,24.4705,24.5038,24.4705,24.4816,59600.0
2011-04-14 15:30:00,44.14,44.17,44.08,44.17,72600.0,24.4816,24.4982,24.4483,24.4982,72600.0
2011-04-14 15:40:00,44.15,44.18,44.07,44.1,85200.0,24.4871,24.5038,24.4428,24.4594,85200.0
2011-04-14 15:50:00,44.1,44.12,44.03,44.05,231100.0,24.4594,24.4705,24.4206,24.4317,231100.0
2011-04-15 09:30:00,44.05,44.28,44.03,44.24,369200.0,24.4317,24.5592,24.4206,24.5371,369200.0
2011-04-15 09:40:00,44.25,44.47,44.25,44.39,58800.0,24.5426,24.6646,24.5426,24.6203,58800.0
2011-04-15 09:50:00,44.4,44.66,44.36,44.65,84000.0,24.6258,24.77,24.6036,24.7645,84000.0
2011-04-15 10:00:00,44.65,44.78,44.64,44.72,138000.0,24.7645,24.8366,24.7589,24.8033,138000.0
2011-04-15 10:10:00,44.72,44.72,44.52,44.53,69700.0,24.8033,24.8033,24.6924,24.6979,69700.0
2011-04-15 10:20:00,44.54,44.62,44.53,44.54,47400.0,24.7034,24.7478,24.6979,24.7034,47400.0
2011-04-15 10:30:00,44.55,44.57,44.46,44.52,59100.0,24.709,24.7201,24.6591,24.6924,59100.0
2011-04-15 10:40:00,44.51,44.56,44.49,44.54,75000.0,24.6868,24.7145,24.6757,24.7034,75000.0
2011-04-15 10:50:00,44.54,44.61,44.53,44.59,55100.0,24.7034,24.7423,24.6979,24.7312,55100.0
2011-04-15 11:00:00,44.59,44.61,44.53,44.54,25000.0,24.7312,24.7423,24.6979,24.7034,25000.0
2011-04-15 11:10:00,44.52,44.53,44.41,44.43,36200.0,24.6924,24.6979,24.6313,24.6424,36200.0
2011-04-15 11:20:00,44.43,44.48,44.42,44.46,73100.0,24.6424,24.6702,24.6369,24.6591,73100.0
2011-04-15 11:30:00,44.46,44.47,44.42,44.43,76900.0,24.6591,24.6646,24.6369,24.6424,76900.0
2011-04-15 11:40:00,44.43,44.46,44.42,44.43,17300.0,24.6424,24.6591,24.6369,24.6424,17300.0
2011-04-15 11:50:00,44.43,44.47,44.41,44.44,18100.0,24.6424,24.6646,24.6313,24.648,18100.0
2011-04-15 12:00:00,44.43,44.46,44.42,44.45,47300.0,24.6424,24.6591,24.6369,24.6535,47300.0
2011-04-15 12:10:00,44.46,44.51,44.44,44.48,26100.0,24.6591,24.6868,24.648,24.6702,26100.0
2011-04-15 12:20:00,44.47,44.48,44.44,44.48,15600.0,24.6646,24.6702,24.648,24.6702,15600.0
2011-04-15 12:30:00,44.48,44.52,44.48,44.52,20600.0,24.6702,24.6924,24.6702,24.6924,20600.0
2011-04-15 12:40:00,44.52,44.55,44.5,44.53,19000.0,24.6924,24.709,24.6813,24.6979,19000.0
2011-04-15 12:50:00,44.53,44.58,44.52,44.57,30400.0,24.6979,24.7256,24.6924,24.7201,30400.0
2011-04-15 13:00:00,44.57,44.61,44.52,44.61,49400.0,24.7201,24.7423,24.6924,24.7423,49400.0
2011-04-15 13:10:00,44.6,44.65,44.58,44.6,43300.0,24.7367,24.7645,24.7256,24.7367,43300.0
2011-04-15 13:20:00,44.59,44.59,44.52,44.53,58400.0,24.7312,24.7312,24.6924,24.6979,58400.0
2011-04-15 13:30:00,44.52,44.53,44.51,44.51,25300.0,24.6924,24.6979,24.6868,24.6868,25300.0
2011-04-15 13:40:00,44.51,44.55,44.5,44.55,25300.0,24.6868,24.709,24.6813,24.709,25300.0
2011-04-15 13:50:00,44.55,44.55,44.5,44.52,60500.0,24.709,24.709,24.6813,24.6924,60500.0
2011-04-15 14:00:00,44.53,44.54,44.51,44.52,29300.0,24.6979,24.7034,24.6868,24.6924,29300.0
2011-04-15 14:10:00,44.51,44.52,44.44,44.48,42300.0,24.6868,24.6924,24.648,24.6702,42300.0
2011-04-15 14:20:00,44.48,44.49,44.45,44.45,20900.0,24.6702,24.6757,24.6535,24.6535,20900.0
2011-04-15 14:30:00,44.45,44.49,44.45,44.49,20900.0,24.6535,24.6757,24.6535,24.6757,20900.0
2011-04-15 14:40:00,44.49,44.49,44.44,44.44,29900.0,24.6757,24.6757,24.648,24.648,29900.0
2011-04-15 14:50:00,44.44,44.44,44.33,44.37,71200.0,24.648,24.648,24.587,24.6092,71200.0
2011-04-15 15:00:00,44.37,44.5,44.37,44.41,56100.0,24.6092,24.6813,24.6092,24.6313,56100.0
2011-04-15 15:10:00,44.41,44.43,44.37,44.41,40800.0,24.6313,24.6424,24.6092,24.6313,40800.0
2011-04-15 15:20:00,44.41,44.45,44.4,44.43,50000.0,24.6313,24.6535,24.6258,24.6424,50000.0
2011-04-15 15:30:00,44.43,44.47,44.43,44.45,43500.0,24.6424,24.6646,24.6424,24.6535,43500.0
2011-04-15 15:40:00,44.45,44.49,44.43,44.44,43700.0,24.6535,24.6757,24.6424,24.648,43700.0
2011-04-15 15:50:00,44.44,44.46,44.41,44.46,111100.0,24.648,24.6591,24.6313,24.6591,111100.0
2011-04-18 09:30:00,44.12,44.12,43.84,43.9,68200.0,24.4705,24.4705,24.3152,24.3485,68200.0
2011-04-18 09:40:00,43.88,44.06,43.84,43.94,59900.0,24.3374,24.4372,24.3152,24.3707,59900.0
2011-04-18 09:50:00,43.94,44.04,43.86,44.03,98700.0,24.3707,24.4261,24.3263,24.4206,98700.0
2011-04-18 10:00:00,44.03,44.28,44.02,44.22,126500.0,24.4206,24.5592,24.415,24.526,126500.0
2011-04-18 10:10:00,44.21,44.36,44.11,44.35,127800.0,24.5204,24.6036,24.465,24.5981,127800.0
2011-04-18 10:20:00,44.35,44.43,44.27,44.35,80400.0,24.5981,24.6424,24.5537,24.5981,80400.0
2011-04-18 10:30:00,44.34,44.36,44.28,44.33,64500.0,24.5925,24.6036,24.5592,24.587,64500.0
2011-04-18 10:40:00,44.32,44.36,44.2,44.23,82100.0,24.5814,24.6036,24.5149,24.5315,82100.0
2011-04-18 10:50:00,44.22,44.28,44.15,44.21,97700.0,24.526,24.5592,24.4871,24.5204,97700.0
2011-04-18 11:00:00,44.2,44.23,44.06,44.09,62900.0,24.5149,24.5315,24.4372,24.4539,62900.0
2011-04-18 11:10:00,44.1,44.2,44.06,44.08,55900.0,24.4594,24.5149,24.4372,24.4483,55900.0
2011-04-18 11:20:00,44.07,44.15,44.07,44.1,49800.0,24.4428,24.4871,24.4428,24.4594,49800.0
2011-04-18 11:30:00,44.09,44.15,44.04,44.1,33200.0,24.4539,24.4871,24.4261,24.4594,33200.0
2011-04-18 11:40:00,44.11,44.13,44.06,44.11,29200.0,24.465,24.476,24.4372,24.465,29200.0
2011-04-18 11:50:00,44.12,44.16,44.08,44.12,35100.0,24.4705,24.4927,24.4483,24.4705,35100.0
2011-04-18 12:00:00,44.11,44.15,44.09,44.13,26600.0,24.465,24.4871,24.4539,24.476,26600.0
2011-04-18 12:10:00,44.13,44.17,44.09,44.1,34700.0,24.476,24.4982,24.4539,24.4594,34700.0
2011-04-18 12:20:00,44.1,44.12,44.06,44.09,36600.0,24.4594,24.4705,24.4372,24.4539,36600.0
2011-04-18 12:30:00,44.09,44.12,44.05,44.1,26600.0,24.4539,24.4705,24.4317,24.4594,26600.0
2011-04-18 12:40:00,44.1,44.12,44.08,44.11,21400.0,24.4594,24.4705,24.4483,24.465,21400.0
2011-04-18 12:50:00,44.1,44.12,44.09,44.12,23000.0,24.4594,24.4705,24.4539,24.4705,23000.0
2011-04-18 13:00:00,44.11,44.12,44.09,44.11,21600.0,24.465,24.4705,24.4539,24.465,21600.0
2011-04-18 13:10:00,44.09,44.12,44.07,44.11,28500.0,24.4539,24.4705,24.4428,24.465,28500.0
2011-04-18 13:20:00,44.11,44.15,44.07,44.08,48700.0,24.465,24.4871,24.4428,24.4483,48700.0
2011-04-18 13:30:00,44.07,44.14,44.07,44.12,24000.0,24.4428,24.4816,24.4428,24.4705,24000.0
2011-04-18 13:40:00,44.11,44.17,44.11,44.15,23800.0,24.465,24.4982,24.465,24.4871,23800.0
2011-04-18 13:50:00,44.17,44.21,44.17,44.19,20500.0,24.4982,24.5204,24.4982,24.5093,20500.0
2011-04-18 14:00:00,44.18,44.19,44.15,44.16,25700.0,24.5038,24.5093,24.4871,24.4927,25700.0
2011-04-18 14:10:00,44.17,44.21,44.15,44.2,32000.0,24.4982,24.5204,24.4871,24.5149,32000.0
2011-04-18 14:20:00,44.19,44.22,44.17,44.18,46700.0,24.5093,24.526,24.4982,24.5038,46700.0
2011-04-18 14:30:00,44.18,44.2,44.15,44.18,91200.0,24.5038,24.5149,24.4871,24.5038,91200.0
2011-04-18 14:40:00,44.19,44.23,44.14,44.18,61300.0,24.5093,24.5315,24.4816,24.5038,61300.0
2011-04-18 14:50:00,44.19,44.24,44.17,44.19,39400.0,24.5093,24.5371,24.4982,24.5093,39400.0
2011-04-18 15:00:00,44.18,44.19,44.1,44.11,49300.0,24.5038,24.5093,24.4594,24.465,49300.0
2011-04-18 15:10:00,44.11,44.24,44.11,44.22,61400.0,24.465,24.5371,24.465,24.526,61400.0
2011-04-18 15:20:00,44.22,44.26,44.16,44.16,43900.0,24.526,24.5482,24.4927,24.4927,43900.0
2011-04-18 15:30:00,44.18,44.21,44.12,44.12,68400.0,24.5038,24.5204,24.4705,24.4705,68400.0
2011-04-18 15:40:00,44.12,44.15,44.09,44.1,68400.0,24.4705,24.4871,24.4539,24.4594,68400.0
2011-04-18 15:50:00,44.09,44.16,44.07,44.1,269100.0,24.4539,24.4927,24.4428,24.4594,269100.0
2011-04-19 09:30:00,44.03,44.49,43.98,44.46,206300.0,24.4206,24.6757,24.3929,24.6591,206300.0
2011-04-19 09:40:00,44.46,44.48,44.35,44.48,107500.0,24.6591,24.6702,24.5981,24.6702,107500.0
2011-04-19 09:50:00,44.48,44.48,44.38,44.42,88600.0,24.6702,24.6702,24.6147,24.6369,88600.0
2011-04-19 10:00:00,44.41,44.5,44.32,44.47,108600.0,24.6313,24.6813,24.5814,24.6646,108600.0
2011-04-19 10:10:00,44.47,44.52,44.4,44.51,87200.0,24.6646,24.6924,24.6258,24.6868,87200.0
2011-04-19 10:20:00,44.51,44.53,44.48,44.5,63300.0,24.6868,24.6979,24.6702,24.6813,63300.0
2011-04-19 10:30:00,44.5,44.51,44.43,44.48,55500.0,24.6813,24.6868,24.6424,24.6702,55500.0
2011-04-19 10:40:00,44.47,44.48,44.41,44.42,32600.0,24.6646,24.6702,24.6313,24.6369,32600.0
2011-04-19 10:50:00,44.42,44.44,44.39,44.39,50500.0,24.6369,24.648,24.6203,24.6203,50500.0
2011-04-19 11:00:00,44.4,44.41,44.33,44.4,70300.0,24.6258,24.6313,24.587,24.6258,70300.0
2011-04-19 11:10:00,44.41,44.41,44.28,44.3,37800.0,24.6313,24.6313,24.5592,24.5703,37800.0
2011-04-19 11:20:00,44.3,44.34,44.29,44.33,49200.0,24.5703,24.5925,24.5648,24.587,49200.0
2011-04-19 11:30:00,44.34,44.34,44.3,44.31,46800.0,24.5925,24.5925,24.5703,24.5759,46800.0
2011-04-19 11:40:00,44.3,44.31,44.2,44.22,72800.0,24.5703,24.5759,24.5149,24.526,72800.0
2011-04-19 11:50:00,44.22,44.25,44.21,44.23,32500.0,24.526,24.5426,24.5204,24.5315,32500.0
2011-04-19 12:00:00,44.25,44.35,44.23,44.35,63400.0,24.5426,24.5981,24.5315,24.5981,63400.0
2011-04-19 12:10:00,44.36,44.38,44.32,44.35,47600.0,24.6036,24.6147,24.5814,24.5981,47600.0
2011-04-19 12:20:00,44.36,44.38,44.36,44.37,23000.0,24.6036,24.6147,24.6036,24.6092,23000.0
2011-04-19 12:30:00,44.37,44.38,44.36,44.36,8600.0,24.6092,24.6147,24.6036,24.6036,8600.0
2011-04-19 12:40:00,44.36,44.37,44.32,44.34,9300.0,24.6036,24.6092,24.5814,24.5925,9300.0
2011-04-19 12:50:00,44.34,44.37,44.33,44.36,12000.0,24.5925,24.6092,24.587,24.6036,12000.0
2011-04-19 13:00:00,44.36,44.39,44.32,44.34,41500.0,24.6036,24.6203,24.5814,24.5925,41500.0
2011-04-19 13:10:00,44.32,44.36,44.29,44.36,41200.0,24.5814,24.6036,24.5648,24.6036,41200.0
2011-04-19 13:20:00,44.35,44.35,44.29,44.31,34300.0,24.5981,24.5981,24.5648,24.5759,34300.0
2011-04-19 13:30:00,44.31,44.33,44.25,44.29,73900.0,24.5759,24.587,24.5426,24.5648,73900.0
2011-04-19 13:40:00,44.29,44.34,44.29,44.33,42400.0,24.5648,24.5925,24.5648,24.587,42400.0
2011-04-19 13:50:00,44.33,44.34,44.29,44.3,31100.0,24.587,24.5925,24.5648,24.5703,31100.0
2011-04-19 14:00:00,44.3,44.3,44.27,44.27,27500.0,24.5703,24.5703,24.5537,24.5537,27500.0
2011-04-19 14:10:00,44.28,44.35,44.27,44.33,56100.0,24.5592,24.5981,24.5537,24.587,56100.0
2011-04-19 14:20:00,44.34,44.34,44.29,44.29,52800.0,24.5925,24.5925,24.5648,24.5648,52800.0
2011-04-19 14:30:00,44.29,44.32,44.27,44.31,49100.0,24.5648,24.5814,24.5537,24.5759,49100.0
2011-04-19 14:40:00,44.31,44.32,44.27,44.27,35800.0,24.5759,24.5814,24.5537,24.5537,35800.0
2011-04-19 14:50:00,44.27,44.28,44.23,44.23,31100.0,24.5537,24.5592,24.5315,24.5315,31100.0
2011-04-19 15:00:00,44.23,44.32,44.21,44.31,59500.0,24.5315,24.5814,24.5204,24.5759,59500.0
2011-04-19 15:10:00,44.31,44.32,44.26,44.27,41000.0,24.5759,24.5814,24.5482,24.5537,41000.0
2011-04-19 15:20:00,44.27,44.27,44.24,44.27,77700.0,24.5537,24.5537,24.5371,24.5537,77700.0
2011-04-19 15:30:00,44.27,44.28,44.24,44.28,57000.0,24.5537,24.5592,24.5371,24.5592,57000.0
2011-04-19 15:40:00,44.28,44.28,44.25,44.25,76600.0,24.5592,24.5592,24.5426,24.5426,76600.0
2011-04-19 15:50:00,44.26,44.3,44.25,44.29,177500.0,24.5482,24.5703,24.5426,24.5648,177500.0
2011-04-20 09:30:00,44.62,44.71,44.42,44.71,106600.0,24.7478,24.7977,24.6369,24.7977,106600.0
2011-04-20 09:40:00,44.71,44.85,44.7,44.83,58700.0,24.7977,24.8754,24.7922,24.8643,58700.0
2011-04-20 09:50:00,44.82,44.83,44.72,44.72,79800.0,24.8587,24.8643,24.8033,24.8033,79800.0
2011-04-20 10:00:00,44.73,44.79,44.7,44.71,96900.0,24.8088,24.8421,24.7922,24.7977,96900.0
2011-04-20 10:10:00,44.71,44.75,44.63,44.68,79700.0,24.7977,24.8199,24.7534,24.7811,79700.0
2011-04-20 10:20:00,44.66,44.66,44.52,44.54,63000.0,24.77,24.77,24.6924,24.7034,63000.0
2011-04-20 10:30:00,44.55,44.55,44.47,44.51,35100.0,24.709,24.709,24.6646,24.6868,35100.0
2011-04-20 10:40:00,44.52,44.54,44.49,44.53,21500.0,24.6924,24.7034,24.6757,24.6979,21500.0
2011-04-20 10:50:00,44.53,44.54,44.5,44.53,66300.0,24.6979,24.7034,24.6813,24.6979,66300.0
2011-04-20 11:00:00,44.53,44.53,44.43,44.5,57600.0,24.6979,24.6979,24.6424,24.6813,57600.0
2011-04-20 11:10:00,44.5,44.53,44.48,44.5,29700.0,24.6813,24.6979,24.6702,24.6813,29700.0
2011-04-20 11:20:00,44.51,44.53,44.49,44.52,234300.0,24.6868,24.6979,24.6757,24.6924,234300.0
2011-04-20 11:30:00,44.53,44.53,44.51,44.53,46500.0,24.6979,24.6979,24.6868,24.6979,46500.0
2011-04-20 11:40:00,44.53,44.55,44.51,44.54,66800.0,24.6979,24.709,24.6868,24.7034,66800.0
2011-04-20 11:50:00,44.54,44.64,44.54,44.58,48200.0,24.7034,24.7589,24.7034,24.7256,48200.0
2011-04-20 12:00:00,44.58,44.59,44.52,44.53,61900.0,24.7256,24.7312,24.6924,24.6979,61900.0
2011-04-20 12:10:00,44.54,44.6,44.53,44.53,71400.0,24.7034,24.7367,24.6979,24.6979,71400.0
2011-04-20 12:20:00,44.53,44.55,44.49,44.5,46600.0,24.6979,24.709,24.6757,24.6813,46600.0
2011-04-20 12:30:00,44.51,44.55,44.49,44.52,28600.0,24.6868,24.709,24.6757,24.6924,28600.0
2011-04-20 12:40:00,44.52,44.56,44.51,44.53,17600.0,24.6924,24.7145,24.6868,24.6979,17600.0
2011-04-20 12:50:00,44.53,44.56,44.49,44.5,54100.0,24.6979,24.7145,24.6757,24.6813,54100.0
2011-04-20 13:00:00,44.5,44.53,44.48,44.5,21100.0,24.6813,24.6979,24.6702,24.6813,21100.0
2011-04-20 13:10:00,44.5,44.51,44.46,44.47,20700.0,24.6813,24.6868,24.6591,24.6646,20700.0
2011-04-20 13:20:00,44.46,44.48,44.45,44.48,36100.0,24.6591,24.6702,24.6535,24.6702,36100.0
2011-04-20 13:30:00,44.48,44.49,44.47,44.48,28800.0,24.6702,24.6757,24.6646,24.6702,28800.0
2011-04-20 13:40:00,44.48,44.48,44.45,44.46,29100.0,24.6702,24.6702,24.6535,24.6591,29100.0
2011-04-20 13:50:00,44.46,44.5,44.45,44.48,39200.0,24.6591,24.6813,24.6535,24.6702,39200.0
2011-04-20 14:00:00,44.48,44.48,44.42,44.43,45100.0,24.6702,24.6702,24.6369,24.6424,45100.0
2011-04-20 14:10:00,44.43,44.46,44.4,44.41,32700.0,24.6424,24.6591,24.6258,24.6313,32700.0
2011-04-20 14:20:00,44.41,44.43,44.41,44.41,14800.0,24.6313,24.6424,24.6313,24.6313,14800.0
2011-04-20 14:30:00,44.41,44.45,44.41,44.44,22800.0,24.6313,24.6535,24.6313,24.648,22800.0
2011-04-20 14:40:00,44.45,44.45,44.4,44.43,68700.0,24.6535,24.6535,24.6258,24.6424,68700.0
2011-04-20 14:50:00,44.43,44.44,44.38,44.38,28200.0,24.6424,24.648,24.6147,24.6147,28200.0
2011-04-20 15:00:00,44.39,44.42,44.37,44.41,59400.0,24.6203,24.6369,24.6092,24.6313,59400.0
2011-04-20 15:10:00,44.42,44.46,44.41,44.43,64700.0,24.6369,24.6591,24.6313,24.6424,64700.0
2011-04-20 15:20:00,44.43,44.44,44.35,44.41,84200.0,24.6424,24.648,24.5981,24.6313,84200.0
2011-04-20 15:30:00,44.4,44.41,44.37,44.4,54600.0,24.6258,24.6313,24.6092,24.6258,54600.0
2011-04-20 15:40:00,44.4,44.45,44.4,44.41,80900.0,24.6258,24.6535,24.6258,24.6313,80900.0
2011-04-20 15:50:00,44.4,44.48,44.4,44.46,328900.0,24.6258,24.6702,24.6258,24.6591,328900.0
2011-04-21 09:30:00,44.58,44.62,44.48,44.58,66300.0,24.7256,24.7478,24.6702,24.7256,66300.0
2011-04-21 09:40:00,44.59,44.65,44.57,44.59,66500.0,24.7312,24.7645,24.7201,24.7312,66500.0
2011-04-21 09:50:00,44.61,44.65,44.56,44.62,68100.0,24.7423,24.7645,24.7145,24.7478,68100.0
2011-04-21 10:00:00,44.63,44.87,44.56,44.87,120600.0,24.7534,24.8865,24.7145,24.8865,120600.0
2011-04-21 10:10:00,44.87,44.94,44.84,44.91,52300.0,24.8865,24.9253,24.8698,24.9087,52300.0
2011-04-21 10:20:00,44.91,44.93,44.86,44.86,29900.0,24.9087,24.9198,24.8809,24.8809,29900.0
2011-04-21 10:30:00,44.87,44.87,44.78,44.79,28300.0,24.8865,24.8865,24.8366,24.8421,28300.0
2011-04-21 10:40:00,44.79,44.8,44.71,44.72,26200.0,24.8421,24.8477,24.7977,24.8033,26200.0
2011-04-21 10:50:00,44.72,44.79,44.68,44.78,54700.0,24.8033,24.8421,24.7811,24.8366,54700.0
2011-04-21 11:00:00,44.78,44.78,44.75,44.77,7600.0,24.8366,24.8366,24.8199,24.831,7600.0
2011-04-21 11:10:00,44.76,44.76,44.69,44.69,26000.0,24.8255,24.8255,24.7866,24.7866,26000.0
2011-04-21 11:20:00,44.68,44.74,44.68,44.73,40200.0,24.7811,24.8144,24.7811,24.8088,40200.0
2011-04-21 11:30:00,44.74,44.79,44.73,44.78,43400.0,24.8144,24.8421,24.8088,24.8366,43400.0
2011-04-21 11:40:00,44.77,44.78,44.72,44.74,18100.0,24.831,24.8366,24.8033,24.8144,18100.0
2011-04-21 11:50:00,44.75,44.75,44.69,44.7,21500.0,24.8199,24.8199,24.7866,24.7922,21500.0
2011-04-21 12:00:00,44.7,44.7,44.64,44.67,42300.0,24.7922,24.7922,24.7589,24.7756,42300.0
2011-04-21 12:10:00,44.66,44.7,44.66,44.68,20000.0,24.77,24.7922,24.77,24.7811,20000.0
2011-04-21 12:20:00,44.68,44.7,44.66,44.7,16200.0,24.7811,24.7922,24.77,24.7922,16200.0
2011-04-21 12:30:00,44.69,44.7,44.67,44.67,8800.0,24.7866,24.7922,24.7756,24.7756,8800.0
2011-04-21 12:40:00,44.67,44.68,44.64,44.65,19900.0,24.7756,24.7811,24.7589,24.7645,19900.0
2011-04-21 12:50:00,44.66,44.66,44.63,44.65,27900.0,24.77,24.77,24.7534,24.7645,27900.0
2011-04-21 13:00:00,44.64,44.65,44.64,44.65,6200.0,24.7589,24.7645,24.7589,24.7645,6200.0
2011-04-21 13:10:00,44.64,44.65,44.63,44.63,13400.0,24.7589,24.7645,24.7534,24.7534,13400.0
2011-04-21 13:20:00,44.63,44.63,44.62,44.63,7000.0,24.7534,24.7534,24.7478,24.7534,7000.0
2011-04-21 13:30:00,44.63,44.65,44.63,44.65,10600.0,24.7534,24.7645,24.7534,24.7645,10600.0
2011-04-21 13:40:00,44.64,44.68,44.64,44.68,12000.0,24.7589,24.7811,24.7589,24.7811,12000.0
2011-04-21 13:50:00,44.67,44.71,44.67,44.71,11800.0,24.7756,24.7977,24.7756,24.7977,11800.0
2011-04-21 14:00:00,44.7,44.71,44.67,44.67,10400.0,24.7922,24.7977,24.7756,24.7756,10400.0
2011-04-21 14:10:00,44.68,44.68,44.66,44.68,13800.0,24.7811,24.7811,24.77,24.7811,13800.0
2011-04-21 14:20:00,44.67,44.68,44.65,44.65,12800.0,24.7756,24.7811,24.7645,24.7645,12800.0
2011-04-21 14:30:00,44.65,44.66,44.62,44.66,15600.0,24.7645,24.77,24.7478,24.77,15600.0
2011-04-21 14:40:00,44.66,44.67,44.65,44.66,16200.0,24.77,24.7756,24.7645,24.77,16200.0
2011-04-21 14:50:00,44.67,44.67,44.66,44.66,18700.0,24.7756,24.7756,24.77,24.77,18700.0
2011-04-21 15:00:00,44.66,44.67,44.64,44.64,20100.0,24.77,24.7756,24.7589,24.7589,20100.0
2011-04-21 15:10:00,44.63,44.66,44.6,44.61,70000.0,24.7534,24.77,24.7367,24.7423,70000.0
2011-04-21 15:20:00,44.62,44.64,44.6,44.6,13900.0,24.7478,24.7589,24.7367,24.7367,13900.0
2011-04-21 15:30:00,44.61,44.62,44.6,44.61,16000.0,24.7423,24.7478,24.7367,24.7423,16000.0
2011-04-21 15:40:00,44.61,44.72,44.61,44.72,111600.0,24.7423,24.8033,24.7423,24.8033,111600.0
2011-04-21 15:50:00,44.71,44.79,44.7,44.75,195100.0,24.7977,24.8421,24.7922,24.8199,195100.0
2011-04-25 09:30:00,44.86,44.86,44.68,44.77,41100.0,24.8809,24.8809,24.7811,24.831,41100.0
2011-04-25 09:40:00,44.76,44.84,44.71,44.78,40600.0,24.8255,24.8698,24.7977,24.8366,40600.0
2011-04-25 09:50:00,44.82,44.86,44.77,44.86,53100.0,24.8587,24.8809,24.831,24.8809,53100.0
2011-04-25 10:00:00,44.83,44.89,44.82,44.88,45000.0,24.8643,24.8976,24.8587,24.892,45000.0
2011-04-25 10:10:00,44.89,45.0,44.88,44.99,40600.0,24.8976,24.9586,24.892,24.953,40600.0
2011-04-25 10:20:00,44.99,44.99,44.9,44.92,37600.0,24.953,24.953,24.9031,24.9142,37600.0
2011-04-25 10:30:00,44.92,45.01,44.9,45.0,73500.0,24.9142,24.9641,24.9031,24.9586,73500.0
2011-04-25 10:40:00,45.01,45.01,44.94,44.97,34300.0,24.9641,24.9641,24.9253,24.9419,34300.0
2011-04-25 10:50:00,44.96,44.97,44.9,44.92,26800.0,24.9364,24.9419,24.9031,24.9142,26800.0
2011-04-25 11:00:00,44.91,44.93,44.87,44.91,31700.0,24.9087,24.9198,24.8865,24.9087,31700.0
2011-04-25 11:10:00,44.92,44.95,44.91,44.95,32100.0,24.9142,24.9308,24.9087,24.9308,32100.0
2011-04-25 11:20:00,44.94,45.0,44.94,44.98,39900.0,24.9253,24.9586,24.9253,24.9475,39900.0
2011-04-25 11:30:00,44.98,45.0,44.98,44.98,28800.0,24.9475,24.9586,24.9475,24.9475,28800.0
2011-04-25 11:40:00,44.99,45.0,44.98,45.0,31800.0,24.953,24.9586,24.9475,24.9586,31800.0
2011-04-25 11:50:00,45.0,45.0,44.95,44.99,31500.0,24.9586,24.9586,24.9308,24.953,31500.0
2011-04-25 12:00:00,44.98,45.0,44.96,44.99,15900.0,24.9475,24.9586,24.9364,24.953,15900.0
2011-04-25 12:10:00,44.98,45.01,44.98,44.98,19800.0,24.9475,24.9641,24.9475,24.9475,19800.0
2011-04-25 12:20:00,44.98,45.0,44.98,44.99,8000.0,24.9475,24.9586,24.9475,24.953,8000.0
2011-04-25 12:30:00,45.0,45.01,44.99,45.0,7900.0,24.9586,24.9641,24.953,24.9586,7900.0
2011-04-25 12:40:00,45.01,45.03,45.0,45.03,9800.0,24.9641,24.9752,24.9586,24.9752,9800.0
2011-04-25 12:50:00,45.02,45.05,45.02,45.02,25600.0,24.9697,24.9863,24.9697,24.9697,25600.0
2011-04-25 13:00:00,45.02,45.04,45.01,45.03,62900.0,24.9697,24.9808,24.9641,24.9752,62900.0
2011-04-25 13:10:00,45.03,45.07,45.03,45.07,23100.0,24.9752,24.9974,24.9752,24.9974,23100.0
2011-04-25 13:20:00,45.07,45.08,45.06,45.07,17600.0,24.9974,25.003,24.9919,24.9974,17600.0
2011-04-25 13:30:00,45.06,45.08,45.05,45.06,21700.0,24.9919,25.003,24.9863,24.9919,21700.0
2011-04-25 13:40:00,45.07,45.1,45.06,45.1,35600.0,24.9974,25.014,24.9919,25.014,35600.0
2011-04-25 13:50:00,45.1,45.13,45.08,45.1,35400.0,25.014,25.0307,25.003,25.014,35400.0
2011-04-25 14:00:00,45.09,45.18,45.09,45.15,49600.0,25.0085,25.0584,25.0085,25.0418,49600.0
2011-04-25 14:10:00,45.15,45.16,45.13,45.13,59200.0,25.0418,25.0473,25.0307,25.0307,59200.0
2011-04-25 14:20:00,45.13,45.15,45.11,45.14,28600.0,25.0307,25.0418,25.0196,25.0362,28600.0
2011-04-25 14:30:00,45.14,45.17,45.14,45.16,21400.0,25.0362,25.0529,25.0362,25.0473,21400.0
2011-04-25 14:40:00,45.17,45.17,45.14,45.14,35200.0,25.0529,25.0529,25.0362,25.0362,35200.0
2011-04-25 14:50:00,45.15,45.15,45.14,45.15,23000.0,25.0418,25.0418,25.0362,25.0418,23000.0
2011-04-25 15:00:00,45.14,45.15,45.13,45.14,99700.0,25.0362,25.0418,25.0307,25.0362,99700.0
2011-04-25 15:10:00,45.14,45.15,45.13,45.13,63200.0,25.0362,25.0418,25.0307,25.0307,63200.0
2011-04-25 15:20:00,45.14,45.16,45.12,45.15,95400.0,25.0362,25.0473,25.0251,25.0418,95400.0
2011-04-25 15:30:00,45.16,45.17,45.14,45.14,84800.0,25.0473,25.0529,25.0362,25.0362,84800.0
2011-04-25 15:40:00,45.15,45.17,45.13,45.13,120800.0,25.0418,25.0529,25.0307,25.0307,120800.0
2011-04-25 15:50:00,45.13,45.14,45.09,45.11,194000.0,25.0307,25.0362,25.0085,25.0196,194000.0
2011-04-26 09:30:00,45.33,45.44,45.23,45.41,60400.0,25.1416,25.2026,25.0861,25.186,60400.0
2011-04-26 09:40:00,45.43,45.5,45.41,45.47,67800.0,25.1971,25.2359,25.186,25.2193,67800.0
2011-04-26 09:50:00,45.46,45.58,45.46,45.55,78600.0,25.2137,25.2803,25.2137,25.2636,78600.0
2011-04-26 10:00:00,45.53,45.57,45.45,45.46,67800.0,25.2525,25.2747,25.2082,25.2137,67800.0
2011-04-26 10:10:00,45.45,45.68,45.43,45.66,94800.0,25.2082,25.3357,25.1971,25.3246,94800.0
2011-04-26 10:20:00,45.66,45.74,45.66,45.7,79600.0,25.3246,25.369,25.3246,25.3468,79600.0
2011-04-26 10:30:00,45.71,45.75,45.66,45.67,59000.0,25.3524,25.3746,25.3246,25.3302,59000.0
2011-04-26 10:40:00,45.68,45.73,45.66,45.73,78300.0,25.3357,25.3635,25.3246,25.3635,78300.0
2011-04-26 10:50:00,45.74,45.77,45.68,45.7,50100.0,25.369,25.3857,25.3357,25.3468,50100.0
2011-04-26 11:00:00,45.7,45.72,45.67,45.69,107000.0,25.3468,25.3579,25.3302,25.3413,107000.0
2011-04-26 11:10:00,45.69,45.76,45.67,45.75,53100.0,25.3413,25.3801,25.3302,25.3746,53100.0
2011-04-26 11:20:00,45.75,45.84,45.75,45.83,70600.0,25.3746,25.4245,25.3746,25.4189,70600.0
2011-04-26 11:30:00,45.82,45.88,45.82,45.86,64600.0,25.4134,25.4467,25.4134,25.4356,64600.0
2011-04-26 11:40:00,45.86,45.88,45.84,45.85,129100.0,25.4356,25.4467,25.4245,25.43,129100.0
2011-04-26 11:50:00,45.84,45.9,45.84,45.86,107600.0,25.4245,25.4578,25.4245,25.4356,107600.0
2011-04-26 12:00:00,45.86,45.9,45.83,45.84,129300.0,25.4356,25.4578,25.4189,25.4245,129300.0
2011-04-26 12:10:00,45.84,45.87,45.84,45.86,49700.0,25.4245,25.4411,25.4245,25.4356,49700.0
2011-04-26 12:20:00,45.86,45.92,45.85,45.9,33100.0,25.4356,25.4688,25.43,25.4578,33100.0
2011-04-26 12:30:00,45.9,45.93,45.89,45.93,27800.0,25.4578,25.4744,25.4522,25.4744,27800.0
2011-04-26 12:40:00,45.93,45.93,45.89,45.92,40300.0,25.4744,25.4744,25.4522,25.4688,40300.0
2011-04-26 12:50:00,45.92,45.94,45.89,45.92,69600.0,25.4688,25.4799,25.4522,25.4688,69600.0
2011-04-26 13:00:00,45.91,45.92,45.89,45.9,28300.0,25.4633,25.4688,25.4522,25.4578,28300.0
2011-04-26 13:10:00,45.9,45.92,45.89,45.9,40400.0,25.4578,25.4688,25.4522,25.4578,40400.0
2011-04-26 13:20:00,45.91,45.93,45.9,45.93,31700.0,25.4633,25.4744,25.4578,25.4744,31700.0
2011-04-26 13:30:00,45.92,45.92,45.82,45.82,40400.0,25.4688,25.4688,25.4134,25.4134,40400.0
2011-04-26 13:40:00,45.81,45.86,45.8,45.85,56600.0,25.4078,25.4356,25.4023,25.43,56600.0
2011-04-26 13:50:00,45.86,45.87,45.81,45.82,25300.0,25.4356,25.4411,25.4078,25.4134,25300.0
2011-04-26 14:00:00,45.83,45.9,45.83,45.89,42800.0,25.4189,25.4578,25.4189,25.4522,42800.0
2011-04-26 14:10:00,45.89,45.9,45.79,45.85,77300.0,25.4522,25.4578,25.3967,25.43,77300.0
2011-04-26 14:20:00,45.85,45.87,45.8,45.84,76600.0,25.43,25.4411,25.4023,25.4245,76600.0
2011-04-26 14:30:00,45.84,45.91,45.81,45.9,69600.0,25.4245,25.4633,25.4078,25.4578,69600.0
2011-04-26 14:40:00,45.9,45.93,45.87,45.87,54300.0,25.4578,25.4744,25.4411,25.4411,54300.0
2011-04-26 14:50:00,45.88,45.88,45.82,45.83,33000.0,25.4467,25.4467,25.4134,25.4189,33000.0
2011-04-26 15:00:00,45.82,45.84,45.76,45.77,59300.0,25.4134,25.4245,25.3801,25.3857,59300.0
2011-04-26 15:10:00,45.78,45.82,45.76,45.8,54800.0,25.3912,25.4134,25.3801,25.4023,54800.0
2011-04-26 15:20:00,45.8,45.81,45.75,45.78,40900.0,25.4023,25.4078,25.3746,25.3912,40900.0
2011-04-26 15:30:00,45.77,45.8,45.75,45.76,51200.0,25.3857,25.4023,25.3746,25.3801,51200.0
2011-04-26 15:40:00,45.76,45.8,45.75,45.77,87000.0,25.3801,25.4023,25.3746,25.3857,87000.0
2011-04-26 15:50:00,45.78,45.79,45.72,45.76,240200.0,25.3912,25.3967,25.3579,25.3801,240200.0
2011-04-27 09:30:00,45.84,45.93,45.68,45.84,71400.0,25.4245,25.4744,25.3357,25.4245,71400.0
2011-04-27 09:40:00,45.83,45.99,45.82,45.94,74500.0,25.4189,25.5077,25.4134,25.4799,74500.0
2011-04-27 09:50:00,45.93,45.99,45.93,45.96,38000.0,25.4744,25.5077,25.4744,25.491,38000.0
2011-04-27 10:00:00,45.97,45.99,45.9,45.91,52900.0,25.4966,25.5077,25.4578,25.4633,52900.0
2011-04-27 10:10:00,45.92,46.1,45.9,46.07,109900.0,25.4688,25.5687,25.4578,25.552,109900.0
2011-04-27 10:20:00,46.08,46.12,45.98,45.98,64200.0,25.5576,25.5798,25.5021,25.5021,64200.0
2011-04-27 10:30:00,45.98,46.05,45.97,46.0,28700.0,25.5021,25.5409,25.4966,25.5132,28700.0
2011-04-27 10:40:00,46.01,46.04,45.93,45.93,46400.0,25.5188,25.5354,25.4744,25.4744,46400.0
2011-04-27 10:50:00,45.91,45.93,45.83,45.83,26600.0,25.4633,25.4744,25.4189,25.4189,26600.0
2011-04-27 11:00:00,45.84,45.92,45.84,45.87,52100.0,25.4245,25.4688,25.4245,25.4411,52100.0
2011-04-27 11:10:00,45.87,45.93,45.83,45.88,28100.0,25.4411,25.4744,25.4189,25.4467,28100.0
2011-04-27 11:20:00,45.86,45.88,45.84,45.87,17200.0,25.4356,25.4467,25.4245,25.4411,17200.0
2011-04-27 11:30:00,45.86,45.89,45.82,45.84,28300.0,25.4356,25.4522,25.4134,25.4245,28300.0
2011-04-27 11:40:00,45.83,45.87,45.81,45.84,37000.0,25.4189,25.4411,25.4078,25.4245,37000.0
2011-04-27 11:50:00,45.82,45.83,45.74,45.75,35200.0,25.4134,25.4189,25.369,25.3746,35200.0
2011-04-27 12:00:00,45.74,45.78,45.73,45.76,28200.0,25.369,25.3912,25.3635,25.3801,28200.0
2011-04-27 12:10:00,45.76,45.76,45.71,45.76,15100.0,25.3801,25.3801,25.3524,25.3801,15100.0
2011-04-27 12:20:00,45.75,45.75,45.69,45.72,14400.0,25.3746,25.3746,25.3413,25.3579,14400.0
2011-04-27 12:30:00,45.73,45.8,45.69,45.78,54100.0,25.3635,25.4023,25.3413,25.3912,54100.0
2011-04-27 12:40:00,45.77,45.83,45.69,45.7,67400.0,25.3857,25.4189,25.3413,25.3468,67400.0
2011-04-27 12:50:00,45.71,45.75,45.67,45.69,32700.0,25.3524,25.3746,25.3302,25.3413,32700.0
2011-04-27 13:00:00,45.69,45.71,45.65,45.68,21700.0,25.3413,25.3524,25.3191,25.3357,21700.0
2011-04-27 13:10:00,45.68,45.71,45.67,45.7,21000.0,25.3357,25.3524,25.3302,25.3468,21000.0
2011-04-27 13:20:00,45.69,45.73,45.62,45.71,67700.0,25.3413,25.3635,25.3025,25.3524,67700.0
2011-04-27 13:30:00,45.71,45.76,45.67,45.7,102900.0,25.3524,25.3801,25.3302,25.3468,102900.0
2011-04-27 13:40:00,45.69,45.72,45.66,45.68,35400.0,25.3413,25.3579,25.3246,25.3357,35400.0
2011-04-27 13:50:00,45.68,45.7,45.66,45.69,52500.0,25.3357,25.3468,25.3246,25.3413,52500.0
2011-04-27 14:00:00,45.69,45.7,45.65,45.69,42600.0,25.3413,25.3468,25.3191,25.3413,42600.0
2011-04-27 14:10:00,45.7,45.7,45.64,45.64,43000.0,25.3468,25.3468,25.3135,25.3135,43000.0
2011-04-27 14:20:00,45.65,45.68,45.62,45.67,84900.0,25.3191,25.3357,25.3025,25.3302,84900.0
2011-04-27 14:30:00,45.67,45.75,45.65,45.74,41400.0,25.3302,25.3746,25.3191,25.369,41400.0
2011-04-27 14:40:00,45.75,45.78,45.7,45.74,55400.0,25.3746,25.3912,25.3468,25.369,55400.0
2011-04-27 14:50:00,45.73,45.82,45.72,45.81,24400.0,25.3635,25.4134,25.3579,25.4078,24400.0
2011-04-27 15:00:00,45.81,45.87,45.79,45.85,56900.0,25.4078,25.4411,25.3967,25.43,56900.0
2011-04-27 15:10:00,45.85,45.88,45.83,45.86,45200.0,25.43,25.4467,25.4189,25.4356,45200.0
2011-04-27 15:20:00,45.87,45.91,45.85,45.9,38200.0,25.4411,25.4633,25.43,25.4578,38200.0
2011-04-27 15:30:00,45.91,46.05,45.9,46.03,87200.0,25.4633,25.5409,25.4578,25.5299,87200.0
2011-04-27 15:40:00,46.04,46.14,46.03,46.12,127000.0,25.5354,25.5909,25.5299,25.5798,127000.0
2011-04-27 15:50:00,46.12,46.13,46.01,46.05,200100.0,25.5798,25.5853,25.5188,25.5409,200100.0
2011-04-28 09:30:00,46.04,46.04,45.83,45.89,66400.0,25.5354,25.5354,25.4189,25.4522,66400.0
2011-04-28 09:40:00,45.9,46.03,45.87,45.9,67300.0,25.4578,25.5299,25.4411,25.4578,67300.0
2011-04-28 09:50:00,45.89,45.9,45.71,45.8,132100.0,25.4522,25.4578,25.3524,25.4023,132100.0
2011-04-28 10:00:00,45.81,45.84,45.74,45.81,104900.0,25.4078,25.4245,25.369,25.4078,104900.0
2011-04-28 10:10:00,45.81,45.93,45.8,45.85,28100.0,25.4078,25.4744,25.4023,25.43,28100.0
2011-04-28 10:20:00,45.84,45.92,45.8,45.92,28100.0,25.4245,25.4688,25.4023,25.4688,28100.0
2011-04-28 10:30:00,45.92,45.92,45.8,45.84,26500.0,25.4688,25.4688,25.4023,25.4245,26500.0
2011-04-28 10:40:00,45.84,45.92,45.84,45.89,21100.0,25.4245,25.4688,25.4245,25.4522,21100.0
2011-04-28 10:50:00,45.89,45.94,45.88,45.94,46500.0,25.4522,25.4799,25.4467,25.4799,46500.0
2011-04-28 11:00:00,45.93,45.95,45.89,45.9,22200.0,25.4744,25.4855,25.4522,25.4578,22200.0
2011-04-28 11:10:00,45.89,45.95,45.88,45.94,26800.0,25.4522,25.4855,25.4467,25.4799,26800.0
2011-04-28 11:20:00,45.94,46.0,45.93,45.97,41800.0,25.4799,25.5132,25.4744,25.4966,41800.0
2011-04-28 11:30:00,45.97,46.02,45.93,46.02,54800.0,25.4966,25.5243,25.4744,25.5243,54800.0
2011-04-28 11:40:00,46.02,46.06,46.01,46.02,42700.0,25.5243,25.5465,25.5188,25.5243,42700.0
2011-04-28 11:50:00,46.02,46.13,46.0,46.13,44100.0,25.5243,25.5853,25.5132,25.5853,44100.0
2011-04-28 12:00:00,46.13,46.15,46.07,46.07,42000.0,25.5853,25.5964,25.552,25.552,42000.0
2011-04-28 12:10:00,46.07,46.13,46.07,46.11,21900.0,25.552,25.5853,25.552,25.5742,21900.0
2011-04-28 12:20:00,46.11,46.17,46.11,46.15,14200.0,25.5742,25.6075,25.5742,25.5964,14200.0
2011-04-28 12:30:00,46.15,46.2,46.12,46.2,35100.0,25.5964,25.6241,25.5798,25.6241,35100.0
2011-04-28 12:40:00,46.2,46.24,46.2,46.22,25200.0,25.6241,25.6463,25.6241,25.6352,25200.0
2011-04-28 12:50:00,46.23,46.25,46.14,46.23,45000.0,25.6408,25.6519,25.5909,25.6408,45000.0
2011-04-28 13:00:00,46.24,46.24,46.1,46.1,16400.0,25.6463,25.6463,25.5687,25.5687,16400.0
2011-04-28 13:10:00,46.11,46.13,46.05,46.07,27500.0,25.5742,25.5853,25.5409,25.552,27500.0
2011-04-28 13:20:00,46.07,46.14,46.05,46.14,14400.0,25.552,25.5909,25.5409,25.5909,14400.0
2011-04-28 13:30:00,46.15,46.22,46.15,46.21,24400.0,25.5964,25.6352,25.5964,25.6297,24400.0
2011-04-28 13:40:00,46.2,46.26,46.19,46.26,39100.0,25.6241,25.6574,25.6186,25.6574,39100.0
2011-04-28 13:50:00,46.25,46.28,46.2,46.2,25300.0,25.6519,25.6685,25.6241,25.6241,25300.0
2011-04-28 14:00:00,46.2,46.23,46.2,46.21,31700.0,25.6241,25.6408,25.6241,25.6297,31700.0
2011-04-28 14:10:00,46.21,46.28,46.2,46.26,15500.0,25.6297,25.6685,25.6241,25.6574,15500.0
2011-04-28 14:20:00,46.26,46.27,46.19,46.19,28100.0,25.6574,25.663,25.6186,25.6186,28100.0
2011-04-28 14:30:00,46.19,46.21,46.19,46.2,30600.0,25.6186,25.6297,25.6186,25.6241,30600.0
2011-04-28 14:40:00,46.2,46.2,46.13,46.17,34500.0,25.6241,25.6241,25.5853,25.6075,34500.0
2011-04-28 14:50:00,46.17,46.24,46.16,46.24,22000.0,25.6075,25.6463,25.602,25.6463,22000.0
2011-04-28 15:00:00,46.24,46.24,46.19,46.19,16000.0,25.6463,25.6463,25.6186,25.6186,16000.0
2011-04-28 15:10:00,46.18,46.22,46.17,46.19,21200.0,25.6131,25.6352,25.6075,25.6186,21200.0
2011-04-28 15:20:00,46.18,46.34,46.18,46.32,74200.0,25.6131,25.7018,25.6131,25.6907,74200.0
2011-04-28 15:30:00,46.31,46.39,46.3,46.38,72900.0,25.6852,25.7295,25.6796,25.724,72900.0
2011-04-28 15:40:00,46.38,46.43,46.34,46.34,61400.0,25.724,25.7517,25.7018,25.7018,61400.0
2011-04-28 15:50:00,46.34,46.38,46.27,46.31,144000.0,25.7018,25.724,25.663,25.6852,144000.0
2011-04-29 09:30:00,46.3,46.39,46.18,46.34,44900.0,25.6796,25.7295,25.6131,25.7018,44900.0
2011-04-29 09:40:00,46.32,46.42,46.3,46.4,30000.0,25.6907,25.7462,25.6796,25.7351,30000.0
2011-04-29 09:50:00,46.39,46.41,46.3,46.4,30600.0,25.7295,25.7406,25.6796,25.7351,30600.0
2011-04-29 10:00:00,46.4,46.46,46.39,46.45,21300.0,25.7351,25.7683,25.7295,25.7628,21300.0
2011-04-29 10:10:00,46.46,46.47,46.41,46.46,25800.0,25.7683,25.7739,25.7406,25.7683,25800.0
2011-04-29 10:20:00,46.47,46.5,46.43,46.45,24800.0,25.7739,25.7905,25.7517,25.7628,24800.0
2011-04-29 10:30:00,46.44,46.49,46.42,46.45,32100.0,25.7573,25.785,25.7462,25.7628,32100.0
2011-04-29 10:40:00,46.43,46.48,46.4,46.4,74600.0,25.7517,25.7794,25.7351,25.7351,74600.0
2011-04-29 10:50:00,46.41,46.42,46.32,46.34,36700.0,25.7406,25.7462,25.6907,25.7018,36700.0
2011-04-29 11:00:00,46.34,46.43,46.33,46.39,32000.0,25.7018,25.7517,25.6962,25.7295,32000.0
2011-04-29 11:10:00,46.38,46.38,46.32,46.33,28200.0,25.724,25.724,25.6907,25.6962,28200.0
2011-04-29 11:20:00,46.32,46.38,46.32,46.34,22300.0,25.6907,25.724,25.6907,25.7018,22300.0
2011-04-29 11:30:00,46.35,46.37,46.3,46.33,49300.0,25.7073,25.7184,25.6796,25.6962,49300.0
2011-04-29 11:40:00,46.34,46.37,46.28,46.33,25600.0,25.7018,25.7184,25.6685,25.6962,25600.0
2011-04-29 11:50:00,46.34,46.37,46.25,46.25,19100.0,25.7018,25.7184,25.6519,25.6519,19100.0
2011-04-29 12:00:00,46.26,46.3,46.26,46.26,14800.0,25.6574,25.6796,25.6574,25.6574,14800.0
2011-04-29 12:10:00,46.27,46.35,46.27,46.33,21000.0,25.663,25.7073,25.663,25.6962,21000.0
2011-04-29 12:20:00,46.33,46.35,46.26,46.35,25800.0,25.6962,25.7073,25.6574,25.7073,25800.0
2011-04-29 12:30:00,46.33,46.33,46.28,46.3,20300.0,25.6962,25.6962,25.6685,25.6796,20300.0
2011-04-29 12:40:00,46.29,46.31,46.28,46.29,16500.0,25.6741,25.6852,25.6685,25.6741,16500.0
2011-04-29 12:50:00,46.28,46.32,46.25,46.32,23900.0,25.6685,25.6907,25.6519,25.6907,23900.0
2011-04-29 13:00:00,46.31,46.31,46.28,46.29,21900.0,25.6852,25.6852,25.6685,25.6741,21900.0
2011-04-29 13:10:00,46.3,46.31,46.25,46.26,25000.0,25.6796,25.6852,25.6519,25.6574,25000.0
2011-04-29 13:20:00,46.26,46.31,46.26,46.27,19800.0,25.6574,25.6852,25.6574,25.663,19800.0
2011-04-29 13:30:00,46.27,46.32,46.25,46.28,56000.0,25.663,25.6907,25.6519,25.6685,56000.0
2011-04-29 13:40:00,46.27,46.28,46.2,46.21,55900.0,25.663,25.6685,25.6241,25.6297,55900.0
2011-04-29 13:50:00,46.2,46.21,46.18,46.19,16800.0,25.6241,25.6297,25.6131,25.6186,16800.0
2011-04-29 14:00:00,46.19,46.21,46.19,46.21,13900.0,25.6186,25.6297,25.6186,25.6297,13900.0
2011-04-29 14:10:00,46.21,46.24,46.21,46.23,9500.0,25.6297,25.6463,25.6297,25.6408,9500.0
2011-04-29 14:20:00,46.23,46.28,46.23,46.28,19700.0,25.6408,25.6685,25.6408,25.6685,19700.0
2011-04-29 14:30:00,46.27,46.28,46.25,46.27,17800.0,25.663,25.6685,25.6519,25.663,17800.0
2011-04-29 14:40:00,46.26,46.29,46.23,46.27,37600.0,25.6574,25.6741,25.6408,25.663,37600.0
2011-04-29 14:50:00,46.26,46.29,46.23,46.25,41700.0,25.6574,25.6741,25.6408,25.6519,41700.0
2011-04-29 15:00:00,46.24,46.29,46.23,46.25,58800.0,25.6463,25.6741,25.6408,25.6519,58800.0
2011-04-29 15:10:00,46.25,46.25,46.2,46.22,55800.0,25.6519,25.6519,25.6241,25.6352,55800.0
2011-04-29 15:20:00,46.22,46.27,46.21,46.22,34600.0,25.6352,25.663,25.6297,25.6352,34600.0
2011-04-29 15:30:00,46.23,46.3,46.22,46.29,51000.0,25.6408,25.6796,25.6352,25.6741,51000.0
2011-04-29 15:40:00,46.29,46.45,46.29,46.43,175800.0,25.6741,25.7628,25.6741,25.7517,175800.0
2011-04-29 15:50:00,46.43,46.46,46.4,46.42,191800.0,25.7517,25.7683,25.7351,25.7462,191800.0
2011-05-02 09:30:00,46.5,46.73,46.49,46.51,125900.0,25.7905,25.9181,25.785,25.7961,125900.0
2011-05-02 09:40:00,46.5,46.53,46.42,46.5,116500.0,25.7905,25.8072,25.7462,25.7905,116500.0
2011-05-02 09:50:00,46.5,46.54,46.44,46.53,80600.0,25.7905,25.8127,25.7573,25.8072,80600.0
2011-05-02 10:00:00,46.53,46.59,46.51,46.52,82500.0,25.8072,25.8405,25.7961,25.8016,82500.0
2011-05-02 10:10:00,46.52,46.63,46.51,46.63,54400.0,25.8016,25.8626,25.7961,25.8626,54400.0
2011-05-02 10:20:00,46.64,46.73,46.64,46.7,28300.0,25.8682,25.9181,25.8682,25.9015,28300.0
2011-05-02 10:30:00,46.71,46.71,46.61,46.69,32100.0,25.907,25.907,25.8515,25.8959,32100.0
2011-05-02 10:40:00,46.69,46.7,46.65,46.66,13800.0,25.8959,25.9015,25.8737,25.8793,13800.0
2011-05-02 10:50:00,46.66,46.7,46.65,46.66,19500.0,25.8793,25.9015,25.8737,25.8793,19500.0
2011-05-02 11:00:00,46.66,46.7,46.65,46.68,30600.0,25.8793,25.9015,25.8737,25.8904,30600.0
2011-05-02 11:10:00,46.69,46.7,46.66,46.68,35300.0,25.8959,25.9015,25.8793,25.8904,35300.0
2011-05-02 11:20:00,46.68,46.7,46.65,46.67,19300.0,25.8904,25.9015,25.8737,25.8848,19300.0
2011-05-02 11:30:00,46.67,46.68,46.63,46.65,20200.0,25.8848,25.8904,25.8626,25.8737,20200.0
2011-05-02 11:40:00,46.66,46.67,46.6,46.63,30100.0,25.8793,25.8848,25.846,25.8626,30100.0
2011-05-02 11:50:00,46.63,46.67,46.62,46.64,39000.0,25.8626,25.8848,25.8571,25.8682,39000.0
2011-05-02 12:00:00,46.64,46.68,46.64,46.65,19000.0,25.8682,25.8904,25.8682,25.8737,19000.0
2011-05-02 12:10:00,46.64,46.69,46.64,46.66,31000.0,25.8682,25.8959,25.8682,25.8793,31000.0
2011-05-02 12:20:00,46.66,46.67,46.55,46.55,34600.0,25.8793,25.8848,25.8183,25.8183,34600.0
2011-05-02 12:30:00,46.55,46.57,46.52,46.54,90300.0,25.8183,25.8294,25.8016,25.8127,90300.0
2011-05-02 12:40:00,46.54,46.56,46.53,46.56,26200.0,25.8127,25.8238,25.8072,25.8238,26200.0
2011-05-02 12:50:00,46.55,46.6,46.55,46.59,44900.0,25.8183,25.846,25.8183,25.8405,44900.0
2011-05-02 13:00:00,46.58,46.67,46.58,46.67,31900.0,25.8349,25.8848,25.8349,25.8848,31900.0
2011-05-02 13:10:00,46.66,46.66,46.58,46.62,46500.0,25.8793,25.8793,25.8349,25.8571,46500.0
2011-05-02 13:20:00,46.62,46.67,46.61,46.64,32800.0,25.8571,25.8848,25.8515,25.8682,32800.0
2011-05-02 13:30:00,46.64,46.65,46.63,46.63,16600.0,25.8682,25.8737,25.8626,25.8626,16600.0
2011-05-02 13:40:00,46.63,46.64,46.62,46.63,15100.0,25.8626,25.8682,25.8571,25.8626,15100.0
2011-05-02 13:50:00,46.63,46.64,46.6,46.63,41900.0,25.8626,25.8682,25.846,25.8626,41900.0
2011-05-02 14:00:00,46.63,46.65,46.62,46.65,24900.0,25.8626,25.8737,25.8571,25.8737,24900.0
2011-05-02 14:10:00,46.64,46.69,46.64,46.67,17600.0,25.8682,25.8959,25.8682,25.8848,17600.0
2011-05-02 14:20:00,46.67,46.67,46.6,46.61,40400.0,25.8848,25.8848,25.846,25.8515,40400.0
2011-05-02 14:30:00,46.6,46.66,46.6,46.66,22300.0,25.846,25.8793,25.846,25.8793,22300.0
2011-05-02 14:40:00,46.66,46.66,46.58,46.58,29700.0,25.8793,25.8793,25.8349,25.8349,29700.0
2011-05-02 14:50:00,46.58,46.63,46.55,46.56,31200.0,25.8349,25.8626,25.8183,25.8238,31200.0
2011-05-02 15:00:00,46.57,46.64,46.57,46.63,27000.0,25.8294,25.8682,25.8294,25.8626,27000.0
2011-05-02 15:10:00,46.63,46.63,46.55,46.55,23100.0,25.8626,25.8626,25.8183,25.8183,23100.0
2011-05-02 15:20:00,46.56,46.56,46.5,46.5,49400.0,25.8238,25.8238,25.7905,25.7905,49400.0
2011-05-02 15:30:00,46.5,46.58,46.5,46.58,71200.0,25.7905,25.8349,25.7905,25.8349,71200.0
2011-05-02 15:40:00,46.58,46.6,46.52,46.55,179400.0,25.8349,25.846,25.8016,25.8183,179400.0
2011-05-02 15:50:00,46.55,46.56,46.51,46.53,222600.0,25.8183,25.8238,25.7961,25.8072,222600.0
2011-05-03 09:30:00,46.54,46.67,46.54,46.55,70100.0,25.8127,25.8848,25.8127,25.8183,70100.0
2011-05-03 09:40:00,46.55,46.58,46.48,46.57,124400.0,25.8183,25.8349,25.7794,25.8294,124400.0
2011-05-03 09:50:00,46.57,46.69,46.57,46.69,111900.0,25.8294,25.8959,25.8294,25.8959,111900.0
2011-05-03 10:00:00,46.69,46.85,46.69,46.85,128500.0,25.8959,25.9847,25.8959,25.9847,128500.0
2011-05-03 10:10:00,46.85,47.05,46.85,47.05,145800.0,25.9847,26.0956,25.9847,26.0956,145800.0
2011-05-03 10:20:00,47.06,47.33,47.01,47.3,302000.0,26.1011,26.2509,26.0734,26.2342,302000.0
2011-05-03 10:30:00,47.3,47.39,47.27,47.29,118500.0,26.2342,26.2842,26.2176,26.2287,118500.0
2011-05-03 10:40:00,47.29,47.3,47.26,47.26,81700.0,26.2287,26.2342,26.2121,26.2121,81700.0
2011-05-03 10:50:00,47.27,47.27,47.17,47.18,49100.0,26.2176,26.2176,26.1621,26.1677,49100.0
2011-05-03 11:00:00,47.19,47.22,47.08,47.18,81700.0,26.1732,26.1899,26.1122,26.1677,81700.0
2011-05-03 11:10:00,47.18,47.29,47.18,47.23,87400.0,26.1677,26.2287,26.1677,26.1954,87400.0
2011-05-03 11:20:00,47.23,47.32,47.2,47.3,51600.0,26.1954,26.2453,26.1788,26.2342,51600.0
2011-05-03 11:30:00,47.29,47.3,47.25,47.28,42700.0,26.2287,26.2342,26.2065,26.2231,42700.0
2011-05-03 11:40:00,47.29,47.4,47.29,47.35,37200.0,26.2287,26.2897,26.2287,26.262,37200.0
2011-05-03 11:50:00,47.35,47.38,47.32,47.38,31300.0,26.262,26.2786,26.2453,26.2786,31300.0
2011-05-03 12:00:00,47.37,47.43,47.32,47.32,133600.0,26.2731,26.3063,26.2453,26.2453,133600.0
2011-05-03 12:10:00,47.32,47.33,47.23,47.25,36700.0,26.2453,26.2509,26.1954,26.2065,36700.0
2011-05-03 12:20:00,47.25,47.27,47.2,47.21,23800.0,26.2065,26.2176,26.1788,26.1843,23800.0
2011-05-03 12:30:00,47.21,47.26,47.2,47.2,31900.0,26.1843,26.2121,26.1788,26.1788,31900.0
2011-05-03 12:40:00,47.2,47.22,47.19,47.21,15500.0,26.1788,26.1899,26.1732,26.1843,15500.0
2011-05-03 12:50:00,47.2,47.21,47.12,47.12,43100.0,26.1788,26.1843,26.1344,26.1344,43100.0
2011-05-03 13:00:00,47.12,47.15,47.08,47.15,23800.0,26.1344,26.151,26.1122,26.151,23800.0
2011-05-03 13:10:00,47.15,47.16,47.07,47.08,65800.0,26.151,26.1566,26.1067,26.1122,65800.0
2011-05-03 13:20:00,47.08,47.08,47.05,47.05,27000.0,26.1122,26.1122,26.0956,26.0956,27000.0
2011-05-03 13:30:00,47.05,47.09,47.02,47.09,48000.0,26.0956,26.1178,26.0789,26.1178,48000.0
2011-05-03 13:40:00,47.09,47.11,47.04,47.09,53700.0,26.1178,26.1289,26.09,26.1178,53700.0
2011-05-03 13:50:00,47.1,47.1,47.02,47.07,93200.0,26.1233,26.1233,26.0789,26.1067,93200.0
2011-05-03 14:00:00,47.06,47.09,46.94,46.99,100800.0,26.1011,26.1178,26.0346,26.0623,100800.0
2011-05-03 14:10:00,46.98,46.99,46.85,46.85,64900.0,26.0568,26.0623,25.9847,25.9847,64900.0
2011-05-03 14:20:00,46.85,46.89,46.85,46.88,83100.0,25.9847,26.0068,25.9847,26.0013,83100.0
2011-05-03 14:30:00,46.87,46.92,46.81,46.81,75500.0,25.9957,26.0235,25.9625,25.9625,75500.0
2011-05-03 14:40:00,46.8,46.82,46.74,46.75,49200.0,25.9569,25.968,25.9236,25.9292,49200.0
2011-05-03 14:50:00,46.75,46.76,46.64,46.66,112700.0,25.9292,25.9347,25.8682,25.8793,112700.0
2011-05-03 15:00:00,46.67,46.8,46.67,46.79,52900.0,25.8848,25.9569,25.8848,25.9514,52900.0
2011-05-03 15:10:00,46.8,46.85,46.78,46.82,52300.0,25.9569,25.9847,25.9458,25.968,52300.0
2011-05-03 15:20:00,46.82,46.91,46.82,46.9,66700.0,25.968,26.0179,25.968,26.0124,66700.0
2011-05-03 15:30:00,46.9,46.9,46.72,46.73,99100.0,26.0124,26.0124,25.9126,25.9181,99100.0
2011-05-03 15:40:00,46.74,46.75,46.68,46.7,217100.0,25.9236,25.9292,25.8904,25.9015,217100.0
2011-05-03 15:50:00,46.7,46.73,46.68,46.72,370400.0,25.9015,25.9181,25.8904,25.9126,370400.0
2011-05-04 09:30:00,46.72,46.75,46.46,46.5,60700.0,25.9126,25.9292,25.7683,25.7905,60700.0
2011-05-04 09:40:00,46.5,46.6,46.46,46.55,85700.0,25.7905,25.846,25.7683,25.8183,85700.0
2011-05-04 09:50:00,46.55,46.63,46.45,46.56,121900.0,25.8183,25.8626,25.7628,25.8238,121900.0
2011-05-04 10:00:00,46.56,46.56,46.41,46.45,94500.0,25.8238,25.8238,25.7406,25.7628,94500.0
2011-05-04 10:10:00,46.45,46.53,46.45,46.48,39700.0,25.7628,25.8072,25.7628,25.7794,39700.0
2011-05-04 10:20:00,46.47,46.5,46.44,46.47,24200.0,25.7739,25.7905,25.7573,25.7739,24200.0
2011-05-04 10:30:00,46.48,46.51,46.41,46.48,69400.0,25.7794,25.7961,25.7406,25.7794,69400.0
2011-05-04 10:40:00,46.48,46.51,46.43,46.51,61900.0,25.7794,25.7961,25.7517,25.7961,61900.0
2011-05-04 10:50:00,46.5,46.66,46.49,46.65,45600.0,25.7905,25.8793,25.785,25.8737,45600.0
2011-05-04 11:00:00,46.65,46.66,46.58,46.61,24100.0,25.8737,25.8793,25.8349,25.8515,24100.0
2011-05-04 11:10:00,46.6,46.67,46.52,46.54,43100.0,25.846,25.8848,25.8016,25.8127,43100.0
2011-05-04 11:20:00,46.54,46.66,46.52,46.66,32700.0,25.8127,25.8793,25.8016,25.8793,32700.0
2011-05-04 11:30:00,46.66,46.81,46.66,46.81,39500.0,25.8793,25.9625,25.8793,25.9625,39500.0
2011-05-04 11:40:00,46.81,46.86,46.8,46.8,31700.0,25.9625,25.9902,25.9569,25.9569,31700.0
2011-05-04 11:50:00,46.8,46.8,46.74,46.78,28600.0,25.9569,25.9569,25.9236,25.9458,28600.0
2011-05-04 12:00:00,46.79,46.8,46.7,46.76,51000.0,25.9514,25.9569,25.9015,25.9347,51000.0
2011-05-04 12:10:00,46.76,46.77,46.73,46.75,46300.0,25.9347,25.9403,25.9181,25.9292,46300.0
2011-05-04 12:20:00,46.75,46.75,46.67,46.73,40700.0,25.9292,25.9292,25.8848,25.9181,40700.0
2011-05-04 12:30:00,46.73,46.79,46.73,46.74,41400.0,25.9181,25.9514,25.9181,25.9236,41400.0
2011-05-04 12:40:00,46.75,46.85,46.75,46.84,33500.0,25.9292,25.9847,25.9292,25.9791,33500.0
2011-05-04 12:50:00,46.83,46.85,46.8,46.81,48400.0,25.9736,25.9847,25.9569,25.9625,48400.0
2011-05-04 13:00:00,46.82,46.88,46.79,46.83,39700.0,25.968,26.0013,25.9514,25.9736,39700.0
2011-05-04 13:10:00,46.83,46.87,46.81,46.87,26400.0,25.9736,25.9957,25.9625,25.9957,26400.0
2011-05-04 13:20:00,46.87,46.9,46.85,46.88,25800.0,25.9957,26.0124,25.9847,26.0013,25800.0
2011-05-04 13:30:00,46.88,46.89,46.78,46.78,39100.0,26.0013,26.0068,25.9458,25.9458,39100.0
2011-05-04 13:40:00,46.78,46.79,46.73,46.74,32900.0,25.9458,25.9514,25.9181,25.9236,32900.0
2011-05-04 13:50:00,46.74,46.81,46.71,46.8,53900.0,25.9236,25.9625,25.907,25.9569,53900.0
2011-05-04 14:00:00,46.79,46.81,46.77,46.8,36400.0,25.9514,25.9625,25.9403,25.9569,36400.0
2011-05-04 14:10:00,46.8,46.89,46.76,46.89,72200.0,25.9569,26.0068,25.9347,26.0068,72200.0
2011-05-04 14:20:00,46.9,46.9,46.82,46.83,70500.0,26.0124,26.0124,25.968,25.9736,70500.0
2011-05-04 14:30:00,46.84,46.9,46.83,46.9,46200.0,25.9791,26.0124,25.9736,26.0124,46200.0
2011-05-04 14:40:00,46.9,46.95,46.84,46.85,48800.0,26.0124,26.0401,25.9791,25.9847,48800.0
2011-05-04 14:50:00,46.86,46.96,46.85,46.88,77200.0,25.9902,26.0457,25.9847,26.0013,77200.0
2011-05-04 15:00:00,46.89,46.91,46.82,46.83,92900.0,26.0068,26.0179,25.968,25.9736,92900.0
2011-05-04 15:10:00,46.82,46.91,46.82,46.91,72000.0,25.968,26.0179,25.968,26.0179,72000.0
2011-05-04 15:20:00,46.91,46.93,46.86,46.88,84400.0,26.0179,26.029,25.9902,26.0013,84400.0
2011-05-04 15:30:00,46.88,46.93,46.84,46.91,103300.0,26.0013,26.029,25.9791,26.0179,103300.0
2011-05-04 15:40:00,46.91,47.0,46.9,47.0,170200.0,26.0179,26.0679,26.0124,26.0679,170200.0
2011-05-04 15:50:00,47.01,47.06,46.99,47.01,325400.0,26.0734,26.1011,26.0623,26.0734,325400.0
2011-05-05 09:30:00,46.92,46.96,46.65,46.72,93400.0,26.0235,26.0457,25.8737,25.9126,93400.0
2011-05-05 09:40:00,46.71,46.84,46.66,46.84,62800.0,25.907,25.9791,25.8793,25.9791,62800.0
2011-05-05 09:50:00,46.83,46.9,46.74,46.9,64600.0,25.9736,26.0124,25.9236,26.0124,64600.0
2011-05-05 10:00:00,46.9,46.9,46.72,46.72,55500.0,26.0124,26.0124,25.9126,25.9126,55500.0
2011-05-05 10:10:00,46.73,46.75,46.51,46.51,92400.0,25.9181,25.9292,25.7961,25.7961,92400.0
2011-05-05 10:20:00,46.51,46.63,46.47,46.62,47700.0,25.7961,25.8626,25.7739,25.8571,47700.0
2011-05-05 10:30:00,46.62,46.63,46.55,46.56,77800.0,25.8571,25.8626,25.8183,25.8238,77800.0
2011-05-05 10:40:00,46.55,46.57,46.49,46.53,66800.0,25.8183,25.8294,25.785,25.8072,66800.0
2011-05-05 10:50:00,46.53,46.56,46.49,46.52,28900.0,25.8072,25.8238,25.785,25.8016,28900.0
2011-05-05 11:00:00,46.52,46.54,46.45,46.47,56400.0,25.8016,25.8127,25.7628,25.7739,56400.0
2011-05-05 11:10:00,46.47,46.47,46.36,46.36,61200.0,25.7739,25.7739,25.7129,25.7129,61200.0
2011-05-05 11:20:00,46.36,46.42,46.33,46.38,83200.0,25.7129,25.7462,25.6962,25.724,83200.0
2011-05-05 11:30:00,46.38,46.47,46.37,46.47,24900.0,25.724,25.7739,25.7184,25.7739,24900.0
2011-05-05 11:40:00,46.46,46.62,46.46,46.62,30700.0,25.7683,25.8571,25.7683,25.8571,30700.0
2011-05-05 11:50:00,46.62,46.62,46.6,46.62,22000.0,25.8571,25.8571,25.846,25.8571,22000.0
2011-05-05 12:00:00,46.62,46.67,46.57,46.61,61800.0,25.8571,25.8848,25.8294,25.8515,61800.0
2011-05-05 12:10:00,46.6,46.69,46.6,46.69,24000.0,25.846,25.8959,25.846,25.8959,24000.0
2011-05-05 12:20:00,46.68,46.77,46.68,46.73,30300.0,25.8904,25.9403,25.8904,25.9181,30300.0
2011-05-05 12:30:00,46.72,46.74,46.69,46.73,31800.0,25.9126,25.9236,25.8959,25.9181,31800.0
2011-05-05 12:40:00,46.72,46.74,46.72,46.72,14900.0,25.9126,25.9236,25.9126,25.9126,14900.0
2011-05-05 12:50:00,46.71,46.71,46.66,46.67,29300.0,25.907,25.907,25.8793,25.8848,29300.0
2011-05-05 13:00:00,46.67,46.73,46.67,46.72,24500.0,25.8848,25.9181,25.8848,25.9126,24500.0
2011-05-05 13:10:00,46.72,46.74,46.71,46.73,16800.0,25.9126,25.9236,25.907,25.9181,16800.0
2011-05-05 13:20:00,46.74,46.74,46.72,46.73,24500.0,25.9236,25.9236,25.9126,25.9181,24500.0
2011-05-05 13:30:00,46.72,46.73,46.71,46.72,18700.0,25.9126,25.9181,25.907,25.9126,18700.0
2011-05-05 13:40:00,46.72,46.74,46.7,46.74,23600.0,25.9126,25.9236,25.9015,25.9236,23600.0
2011-05-05 13:50:00,46.73,46.75,46.71,46.75,27800.0,25.9181,25.9292,25.907,25.9292,27800.0
2011-05-05 14:00:00,46.74,46.77,46.66,46.67,34200.0,25.9236,25.9403,25.8793,25.8848,34200.0
2011-05-05 14:10:00,46.66,46.71,46.62,46.69,30900.0,25.8793,25.907,25.8571,25.8959,30900.0
2011-05-05 14:20:00,46.7,46.71,46.64,46.71,69400.0,25.9015,25.907,25.8682,25.907,69400.0
2011-05-05 14:30:00,46.7,46.75,46.69,46.75,24800.0,25.9015,25.9292,25.8959,25.9292,24800.0
2011-05-05 14:40:00,46.75,46.76,46.72,46.76,35000.0,25.9292,25.9347,25.9126,25.9347,35000.0
2011-05-05 14:50:00,46.77,46.78,46.66,46.66,56000.0,25.9403,25.9458,25.8793,25.8793,56000.0
2011-05-05 15:00:00,46.66,46.67,46.56,46.56,61400.0,25.8793,25.8848,25.8238,25.8238,61400.0
2011-05-05 15:10:00,46.55,46.55,46.41,46.44,70100.0,25.8183,25.8183,25.7406,25.7573,70100.0
2011-05-05 15:20:00,46.44,46.45,46.24,46.32,159100.0,25.7573,25.7628,25.6463,25.6907,159100.0
2011-05-05 15:30:00,46.32,46.45,46.3,46.4,102500.0,25.6907,25.7628,25.6796,25.7351,102500.0
2011-05-05 15:40:00,46.4,46.49,46.32,46.45,125800.0,25.7351,25.785,25.6907,25.7628,125800.0
2011-05-05 15:50:00,46.44,46.54,46.43,46.53,223800.0,25.7573,25.8127,25.7517,25.8072,223800.0
2011-05-06 09:30:00,47.08,47.41,46.89,47.26,127400.0,26.1122,26.2953,26.0068,26.2121,127400.0
2011-05-06 09:40:00,47.26,47.3,47.14,47.16,53900.0,26.2121,26.2342,26.1455,26.1566,53900.0
2011-05-06 09:50:00,47.16,47.21,47.16,47.21,45500.0,26.1566,26.1843,26.1566,26.1843,45500.0
2011-05-06 10:00:00,47.2,47.22,47.07,47.09,75600.0,26.1788,26.1899,26.1067,26.1178,75600.0
2011-05-06 10:10:00,47.1,47.23,47.09,47.22,49500.0,26.1233,26.1954,26.1178,26.1899,49500.0
2011-05-06 10:20:00,47.22,47.3,47.19,47.21,62600.0,26.1899,26.2342,26.1732,26.1843,62600.0
2011-05-06 10:30:00,47.21,47.22,47.14,47.17,48500.0,26.1843,26.1899,26.1455,26.1621,48500.0
2011-05-06 10:40:00,47.18,47.2,47.09,47.1,56700.0,26.1677,26.1788,26.1178,26.1233,56700.0
2011-05-06 10:50:00,47.1,47.11,47.09,47.09,43200.0,26.1233,26.1289,26.1178,26.1178,43200.0
2011-05-06 11:00:00,47.09,47.12,47.09,47.12,39600.0,26.1178,26.1344,26.1178,26.1344,39600.0
2011-05-06 11:10:00,47.11,47.2,47.11,47.19,80100.0,26.1289,26.1788,26.1289,26.1732,80100.0
2011-05-06 11:20:00,47.18,47.21,47.18,47.19,29800.0,26.1677,26.1843,26.1677,26.1732,29800.0
2011-05-06 11:30:00,47.18,47.21,47.17,47.19,35800.0,26.1677,26.1843,26.1621,26.1732,35800.0
2011-05-06 11:40:00,47.18,47.21,47.17,47.21,31300.0,26.1677,26.1843,26.1621,26.1843,31300.0
2011-05-06 11:50:00,47.21,47.21,47.13,47.2,33100.0,26.1843,26.1843,26.14,26.1788,33100.0
2011-05-06 12:00:00,47.2,47.23,47.13,47.13,66800.0,26.1788,26.1954,26.14,26.14,66800.0
2011-05-06 12:10:00,47.14,47.21,47.12,47.13,57200.0,26.1455,26.1843,26.1344,26.14,57200.0
2011-05-06 12:20:00,47.14,47.18,47.13,47.14,50200.0,26.1455,26.1677,26.14,26.1455,50200.0
2011-05-06 12:30:00,47.14,47.19,47.12,47.17,62000.0,26.1455,26.1732,26.1344,26.1621,62000.0
2011-05-06 12:40:00,47.17,47.18,47.03,47.07,92900.0,26.1621,26.1677,26.0845,26.1067,92900.0
2011-05-06 12:50:00,47.07,47.09,47.03,47.09,25100.0,26.1067,26.1178,26.0845,26.1178,25100.0
2011-05-06 13:00:00,47.1,47.15,47.05,47.1,27400.0,26.1233,26.151,26.0956,26.1233,27400.0
2011-05-06 13:10:00,47.1,47.11,46.85,46.9,79500.0,26.1233,26.1289,25.9847,26.0124,79500.0
2011-05-06 13:20:00,46.89,47.0,46.88,46.99,51800.0,26.0068,26.0679,26.0013,26.0623,51800.0
2011-05-06 13:30:00,46.99,47.04,46.95,46.96,30300.0,26.0623,26.09,26.0401,26.0457,30300.0
2011-05-06 13:40:00,46.96,46.99,46.91,46.92,21100.0,26.0457,26.0623,26.0179,26.0235,21100.0
2011-05-06 13:50:00,46.92,47.0,46.9,46.98,21800.0,26.0235,26.0679,26.0124,26.0568,21800.0
2011-05-06 14:00:00,46.98,47.04,46.91,47.04,31600.0,26.0568,26.09,26.0179,26.09,31600.0
2011-05-06 14:10:00,47.04,47.1,47.03,47.05,25900.0,26.09,26.1233,26.0845,26.0956,25900.0
2011-05-06 14:20:00,47.04,47.05,46.91,46.94,29000.0,26.09,26.0956,26.0179,26.0346,29000.0
2011-05-06 14:30:00,46.94,46.96,46.78,46.81,31400.0,26.0346,26.0457,25.9458,25.9625,31400.0
2011-05-06 14:40:00,46.81,46.88,46.76,46.78,66700.0,25.9625,26.0013,25.9347,25.9458,66700.0
2011-05-06 14:50:00,46.78,46.91,46.76,46.89,31700.0,25.9458,26.0179,25.9347,26.0068,31700.0
2011-05-06 15:00:00,46.88,46.91,46.85,46.91,26600.0,26.0013,26.0179,25.9847,26.0179,26600.0
2011-05-06 15:10:00,46.91,46.96,46.91,46.95,19300.0,26.0179,26.0457,26.0179,26.0401,19300.0
2011-05-06 15:20:00,46.94,46.94,46.81,46.85,41600.0,26.0346,26.0346,25.9625,25.9847,41600.0
2011-05-06 15:30:00,46.85,46.88,46.82,46.83,84800.0,25.9847,26.0013,25.968,25.9736,84800.0
2011-05-06 15:40:00,46.84,47.05,46.83,47.04,108000.0,25.9791,26.0956,25.9736,26.09,108000.0
2011-05-06 15:50:00,47.04,47.05,46.89,46.89,202500.0,26.09,26.0956,26.0068,26.0068,202500.0
2011-05-09 09:30:00,46.91,47.06,46.86,46.89,48200.0,26.0179,26.1011,25.9902,26.0068,48200.0
2011-05-09 09:40:00,46.89,46.93,46.83,46.9,29100.0,26.0068,26.029,25.9736,26.0124,29100.0
2011-05-09 09:50:00,46.9,46.94,46.88,46.9,27200.0,26.0124,26.0346,26.0013,26.0124,27200.0
2011-05-09 10:00:00,46.92,46.96,46.9,46.96,25800.0,26.0235,26.0457,26.0124,26.0457,25800.0
2011-05-09 10:10:00,46.97,46.98,46.88,46.9,22000.0,26.0512,26.0568,26.0013,26.0124,22000.0
2011-05-09 10:20:00,46.9,46.98,46.89,46.92,31800.0,26.0124,26.0568,26.0068,26.0235,31800.0
2011-05-09 10:30:00,46.93,46.94,46.88,46.91,61700.0,26.029,26.0346,26.0013,26.0179,61700.0
2011-05-09 10:40:00,46.91,46.92,46.8,46.8,40900.0,26.0179,26.0235,25.9569,25.9569,40900.0
2011-05-09 10:50:00,46.8,46.91,46.79,46.87,25600.0,25.9569,26.0179,25.9514,25.9957,25600.0
2011-05-09 11:00:00,46.86,46.86,46.8,46.83,28200.0,25.9902,25.9902,25.9569,25.9736,28200.0
2011-05-09 11:10:00,46.84,46.94,46.84,46.94,18100.0,25.9791,26.0346,25.9791,26.0346,18100.0
2011-05-09 11:20:00,46.94,46.95,46.89,46.92,17200.0,26.0346,26.0401,26.0068,26.0235,17200.0
2011-05-09 11:30:00,46.92,46.93,46.89,46.93,15900.0,26.0235,26.029,26.0068,26.029,15900.0
2011-05-09 11:40:00,46.93,46.94,46.85,46.87,25800.0,26.029,26.0346,25.9847,25.9957,25800.0
2011-05-09 11:50:00,46.87,46.95,46.87,46.94,20400.0,25.9957,26.0401,25.9957,26.0346,20400.0
2011-05-09 12:00:00,46.93,47.08,46.93,47.07,35300.0,26.029,26.1122,26.029,26.1067,35300.0
2011-05-09 12:10:00,47.06,47.12,47.06,47.12,35400.0,26.1011,26.1344,26.1011,26.1344,35400.0
2011-05-09 12:20:00,47.12,47.13,47.09,47.09,20000.0,26.1344,26.14,26.1178,26.1178,20000.0
2011-05-09 12:30:00,47.09,47.12,47.07,47.11,15000.0,26.1178,26.1344,26.1067,26.1289,15000.0
2011-05-09 12:40:00,47.1,47.11,47.05,47.11,14800.0,26.1233,26.1289,26.0956,26.1289,14800.0
2011-05-09 12:50:00,47.1,47.14,47.09,47.13,13100.0,26.1233,26.1455,26.1178,26.14,13100.0
2011-05-09 13:00:00,47.11,47.12,47.08,47.08,21600.0,26.1289,26.1344,26.1122,26.1122,21600.0
2011-05-09 13:10:00,47.08,47.08,47.04,47.04,17900.0,26.1122,26.1122,26.09,26.09,17900.0
2011-05-09 13:20:00,47.04,47.05,46.98,46.99,27100.0,26.09,26.0956,26.0568,26.0623,27100.0
2011-05-09 13:30:00,47.0,47.03,46.97,47.0,60800.0,26.0679,26.0845,26.0512,26.0679,60800.0
2011-05-09 13:40:00,46.99,47.01,46.99,47.01,22000.0,26.0623,26.0734,26.0623,26.0734,22000.0
2011-05-09 13:50:00,47.0,47.0,46.98,46.99,19300.0,26.0679,26.0679,26.0568,26.0623,19300.0
2011-05-09 14:00:00,46.99,47.0,46.95,46.97,30000.0,26.0623,26.0679,26.0401,26.0512,30000.0
2011-05-09 14:10:00,46.97,47.0,46.94,46.94,28500.0,26.0512,26.0679,26.0346,26.0346,28500.0
2011-05-09 14:20:00,46.94,46.95,46.91,46.92,35700.0,26.0346,26.0401,26.0179,26.0235,35700.0
2011-05-09 14:30:00,46.93,47.0,46.92,46.99,37600.0,26.029,26.0679,26.0235,26.0623,37600.0
2011-05-09 14:40:00,47.0,47.03,46.94,46.94,46000.0,26.0679,26.0845,26.0346,26.0346,46000.0
2011-05-09 14:50:00,46.94,46.97,46.94,46.95,25000.0,26.0346,26.0512,26.0346,26.0401,25000.0
2011-05-09 15:00:00,46.94,46.99,46.94,46.98,49400.0,26.0346,26.0623,26.0346,26.0568,49400.0
2011-05-09 15:10:00,46.98,47.01,46.98,46.99,46400.0,26.0568,26.0734,26.0568,26.0623,46400.0
2011-05-09 15:20:00,46.99,47.01,46.96,46.97,58800.0,26.0623,26.0734,26.0457,26.0512,58800.0
2011-05-09 15:30:00,46.97,47.01,46.96,46.99,59800.0,26.0512,26.0734,26.0457,26.0623,59800.0
2011-05-09 15:40:00,46.99,47.05,46.96,47.02,97100.0,26.0623,26.0956,26.0457,26.0789,97100.0
2011-05-09 15:50:00,47.01,47.04,46.99,47.0,116300.0,26.0734,26.09,26.0623,26.0679,116300.0
2011-05-10 09:30:00,47.16,47.39,47.1,47.25,72600.0,26.1566,26.2842,26.1233,26.2065,72600.0
2011-05-10 09:40:00,47.27,47.42,47.27,47.35,42000.0,26.2176,26.3008,26.2176,26.262,42000.0
2011-05-10 09:50:00,47.34,47.44,47.33,47.4,43200.0,26.2564,26.3119,26.2509,26.2897,43200.0
2011-05-10 10:00:00,47.4,47.49,47.4,47.45,80400.0,26.2897,26.3396,26.2897,26.3174,80400.0
2011-05-10 10:10:00,47.46,47.49,47.38,47.38,49500.0,26.323,26.3396,26.2786,26.2786,49500.0
2011-05-10 10:20:00,47.38,47.38,47.25,47.25,77100.0,26.2786,26.2786,26.2065,26.2065,77100.0
2011-05-10 10:30:00,47.25,47.27,47.24,47.27,82700.0,26.2065,26.2176,26.201,26.2176,82700.0
2011-05-10 10:40:00,47.27,47.34,47.21,47.34,91300.0,26.2176,26.2564,26.1843,26.2564,91300.0
2011-05-10 10:50:00,47.34,47.47,47.34,47.47,59500.0,26.2564,26.3285,26.2564,26.3285,59500.0
2011-05-10 11:00:00,47.48,47.53,47.46,47.52,65800.0,26.3341,26.3618,26.323,26.3563,65800.0
2011-05-10 11:10:00,47.53,47.58,47.51,47.58,24800.0,26.3618,26.3895,26.3507,26.3895,24800.0
2011-05-10 11:20:00,47.58,47.6,47.52,47.55,68000.0,26.3895,26.4006,26.3563,26.3729,68000.0
2011-05-10 11:30:00,47.56,47.59,47.55,47.58,19500.0,26.3784,26.3951,26.3729,26.3895,19500.0
2011-05-10 11:40:00,47.59,47.59,47.45,47.45,56500.0,26.3951,26.3951,26.3174,26.3174,56500.0
2011-05-10 11:50:00,47.46,47.46,47.39,47.41,64700.0,26.323,26.323,26.2842,26.2953,64700.0
2011-05-10 12:00:00,47.42,47.42,47.33,47.37,65300.0,26.3008,26.3008,26.2509,26.2731,65300.0
2011-05-10 12:10:00,47.37,47.45,47.36,47.45,30200.0,26.2731,26.3174,26.2675,26.3174,30200.0
2011-05-10 12:20:00,47.45,47.49,47.42,47.46,28100.0,26.3174,26.3396,26.3008,26.323,28100.0
2011-05-10 12:30:00,47.45,47.55,47.45,47.54,26800.0,26.3174,26.3729,26.3174,26.3674,26800.0
2011-05-10 12:40:00,47.54,47.57,47.54,47.54,23100.0,26.3674,26.384,26.3674,26.3674,23100.0
2011-05-10 12:50:00,47.53,47.55,47.51,47.52,25300.0,26.3618,26.3729,26.3507,26.3563,25300.0
2011-05-10 13:00:00,47.52,47.52,47.47,47.51,30600.0,26.3563,26.3563,26.3285,26.3507,30600.0
2011-05-10 13:10:00,47.51,47.52,47.48,47.52,25900.0,26.3507,26.3563,26.3341,26.3563,25900.0
2011-05-10 13:20:00,47.52,47.52,47.5,47.52,18600.0,26.3563,26.3563,26.3452,26.3563,18600.0
2011-05-10 13:30:00,47.52,47.52,47.51,47.51,23800.0,26.3563,26.3563,26.3507,26.3507,23800.0
2011-05-10 13:40:00,47.52,47.54,47.5,47.52,50800.0,26.3563,26.3674,26.3452,26.3563,50800.0
2011-05-10 13:50:00,47.51,47.57,47.51,47.57,24900.0,26.3507,26.384,26.3507,26.384,24900.0
2011-05-10 14:00:00,47.57,47.57,47.52,47.54,26800.0,26.384,26.384,26.3563,26.3674,26800.0
2011-05-10 14:10:00,47.54,47.57,47.53,47.54,23400.0,26.3674,26.384,26.3618,26.3674,23400.0
2011-05-10 14:20:00,47.54,47.59,47.53,47.59,22900.0,26.3674,26.3951,26.3618,26.3951,22900.0
2011-05-10 14:30:00,47.58,47.66,47.55,47.65,49900.0,26.3895,26.4339,26.3729,26.4284,49900.0
2011-05-10 14:40:00,47.65,47.7,47.63,47.66,45100.0,26.4284,26.4561,26.4173,26.4339,45100.0
2011-05-10 14:50:00,47.66,47.69,47.6,47.68,32900.0,26.4339,26.4505,26.4006,26.445,32900.0
2011-05-10 15:00:00,47.69,47.69,47.65,47.68,28400.0,26.4505,26.4505,26.4284,26.445,28400.0
2011-05-10 15:10:00,47.68,47.76,47.68,47.75,43500.0,26.445,26.4894,26.445,26.4838,43500.0
2011-05-10 15:20:00,47.75,47.76,47.69,47.72,54000.0,26.4838,26.4894,26.4505,26.4672,54000.0
2011-05-10 15:30:00,47.72,47.72,47.65,47.65,46500.0,26.4672,26.4672,26.4284,26.4284,46500.0
2011-05-10 15:40:00,47.65,47.67,47.62,47.65,56900.0,26.4284,26.4395,26.4117,26.4284,56900.0
2011-05-10 15:50:00,47.64,47.66,47.63,47.65,158200.0,26.4228,26.4339,26.4173,26.4284,158200.0
2011-05-11 09:30:00,47.55,47.61,47.38,47.4,95200.0,26.3729,26.4062,26.2786,26.2897,95200.0
2011-05-11 09:40:00,47.4,47.47,47.37,47.4,95000.0,26.2897,26.3285,26.2731,26.2897,95000.0
2011-05-11 09:50:00,47.43,47.43,47.35,47.4,46200.0,26.3063,26.3063,26.262,26.2897,46200.0
2011-05-11 10:00:00,47.4,47.53,47.35,47.5,106200.0,26.2897,26.3618,26.262,26.3452,106200.0
2011-05-11 10:10:00,47.5,47.56,47.47,47.55,45400.0,26.3452,26.3784,26.3285,26.3729,45400.0
2011-05-11 10:20:00,47.55,47.58,47.46,47.58,85500.0,26.3729,26.3895,26.323,26.3895,85500.0
2011-05-11 10:30:00,47.57,47.57,47.49,47.53,35500.0,26.384,26.384,26.3396,26.3618,35500.0
2011-05-11 10:40:00,47.54,47.62,47.53,47.57,25800.0,26.3674,26.4117,26.3618,26.384,25800.0
2011-05-11 10:50:00,47.57,47.66,47.57,47.63,34500.0,26.384,26.4339,26.384,26.4173,34500.0
2011-05-11 11:00:00,47.62,47.62,47.57,47.58,10000.0,26.4117,26.4117,26.384,26.3895,10000.0
2011-05-11 11:10:00,47.59,47.59,47.55,47.56,19900.0,26.3951,26.3951,26.3729,26.3784,19900.0
2011-05-11 11:20:00,47.56,47.58,47.48,47.49,23700.0,26.3784,26.3895,26.3341,26.3396,23700.0
2011-05-11 11:30:00,47.49,47.54,47.49,47.53,21900.0,26.3396,26.3674,26.3396,26.3618,21900.0
2011-05-11 11:40:00,47.53,47.59,47.51,47.52,54700.0,26.3618,26.3951,26.3507,26.3563,54700.0
2011-05-11 11:50:00,47.52,47.54,47.44,47.51,97400.0,26.3563,26.3674,26.3119,26.3507,97400.0
2011-05-11 12:00:00,47.51,47.51,47.44,47.49,40000.0,26.3507,26.3507,26.3119,26.3396,40000.0
2011-05-11 12:10:00,47.49,47.52,47.3,47.46,104900.0,26.3396,26.3563,26.2342,26.323,104900.0
2011-05-11 12:20:00,47.46,47.47,47.4,47.43,57400.0,26.323,26.3285,26.2897,26.3063,57400.0
2011-05-11 12:30:00,47.43,47.53,47.4,47.49,55300.0,26.3063,26.3618,26.2897,26.3396,55300.0
2011-05-11 12:40:00,47.5,47.51,47.4,47.41,42600.0,26.3452,26.3507,26.2897,26.2953,42600.0
2011-05-11 12:50:00,47.42,47.52,47.42,47.52,29200.0,26.3008,26.3563,26.3008,26.3563,29200.0
2011-05-11 13:00:00,47.52,47.52,47.44,47.44,32500.0,26.3563,26.3563,26.3119,26.3119,32500.0
2011-05-11 13:10:00,47.44,47.5,47.44,47.45,27100.0,26.3119,26.3452,26.3119,26.3174,27100.0
2011-05-11 13:20:00,47.45,47.49,47.42,47.43,24400.0,26.3174,26.3396,26.3008,26.3063,24400.0
2011-05-11 13:30:00,47.43,47.46,47.34,47.44,80100.0,26.3063,26.323,26.2564,26.3119,80100.0
2011-05-11 13:40:00,47.43,47.51,47.42,47.46,51600.0,26.3063,26.3507,26.3008,26.323,51600.0
2011-05-11 13:50:00,47.45,47.49,47.43,47.47,39600.0,26.3174,26.3396,26.3063,26.3285,39600.0
2011-05-11 14:00:00,47.47,47.47,47.42,47.42,29300.0,26.3285,26.3285,26.3008,26.3008,29300.0
2011-05-11 14:10:00,47.42,47.45,47.37,47.42,77900.0,26.3008,26.3174,26.2731,26.3008,77900.0
2011-05-11 14:20:00,47.42,47.44,47.34,47.42,49100.0,26.3008,26.3119,26.2564,26.3008,49100.0
2011-05-11 14:30:00,47.43,47.48,47.4,47.45,37200.0,26.3063,26.3341,26.2897,26.3174,37200.0
2011-05-11 14:40:00,47.45,47.48,47.44,47.45,46100.0,26.3174,26.3341,26.3119,26.3174,46100.0
2011-05-11 14:50:00,47.46,47.48,47.41,47.42,45200.0,26.323,26.3341,26.2953,26.3008,45200.0
2011-05-11 15:00:00,47.42,47.48,47.4,47.47,48900.0,26.3008,26.3341,26.2897,26.3285,48900.0
2011-05-11 15:10:00,47.45,47.48,47.44,47.46,56000.0,26.3174,26.3341,26.3119,26.323,56000.0
2011-05-11 15:20:00,47.45,47.53,47.45,47.49,66600.0,26.3174,26.3618,26.3174,26.3396,66600.0
2011-05-11 15:30:00,47.49,47.51,47.42,47.47,103100.0,26.3396,26.3507,26.3008,26.3285,103100.0
2011-05-11 15:40:00,47.46,47.58,47.45,47.54,141800.0,26.323,26.3895,26.3174,26.3674,141800.0
2011-05-11 15:50:00,47.54,47.68,47.52,47.63,263500.0,26.3674,26.445,26.3563,26.4173,263500.0
2011-05-12 09:30:00,47.7,47.84,47.54,47.73,53700.0,26.4561,26.5337,26.3674,26.4727,53700.0
2011-05-12 09:40:00,47.73,47.79,47.67,47.76,42400.0,26.4727,26.506,26.4395,26.4894,42400.0
2011-05-12 09:50:00,47.77,47.77,47.62,47.68,44900.0,26.4949,26.4949,26.4117,26.445,44900.0
2011-05-12 10:00:00,47.7,47.74,47.62,47.71,67700.0,26.4561,26.4783,26.4117,26.4616,67700.0
2011-05-12 10:10:00,47.7,47.7,47.54,47.57,58200.0,26.4561,26.4561,26.3674,26.384,58200.0
2011-05-12 10:20:00,47.56,47.57,47.46,47.49,40900.0,26.3784,26.384,26.323,26.3396,40900.0
2011-05-12 10:30:00,47.48,47.53,47.43,47.49,31200.0,26.3341,26.3618,26.3063,26.3396,31200.0
2011-05-12 10:40:00,47.49,47.52,47.48,47.52,30800.0,26.3396,26.3563,26.3341,26.3563,30800.0
2011-05-12 10:50:00,47.51,47.55,47.44,47.51,40600.0,26.3507,26.3729,26.3119,26.3507,40600.0
2011-05-12 11:00:00,47.51,47.59,47.49,47.57,28700.0,26.3507,26.3951,26.3396,26.384,28700.0
2011-05-12 11:10:00,47.57,47.65,47.57,47.58,25100.0,26.384,26.4284,26.384,26.3895,25100.0
2011-05-12 11:20:00,47.57,47.65,47.54,47.61,23300.0,26.384,26.4284,26.3674,26.4062,23300.0
2011-05-12 11:30:00,47.6,47.66,47.58,47.66,16300.0,26.4006,26.4339,26.3895,26.4339,16300.0
2011-05-12 11:40:00,47.66,47.7,47.65,47.65,22500.0,26.4339,26.4561,26.4284,26.4284,22500.0
2011-05-12 11:50:00,47.65,47.7,47.63,47.65,17500.0,26.4284,26.4561,26.4173,26.4284,17500.0
2011-05-12 12:00:00,47.65,47.7,47.65,47.69,13600.0,26.4284,26.4561,26.4284,26.4505,13600.0
2011-05-12 12:10:00,47.69,47.69,47.63,47.68,23900.0,26.4505,26.4505,26.4173,26.445,23900.0
2011-05-12 12:20:00,47.67,47.7,47.67,47.7,6300.0,26.4395,26.4561,26.4395,26.4561,6300.0
2011-05-12 12:30:00,47.7,47.72,47.69,47.7,23000.0,26.4561,26.4672,26.4505,26.4561,23000.0
2011-05-12 12:40:00,47.69,47.69,47.63,47.66,19700.0,26.4505,26.4505,26.4173,26.4339,19700.0
2011-05-12 12:50:00,47.66,47.8,47.66,47.79,24800.0,26.4339,26.5116,26.4339,26.506,24800.0
2011-05-12 13:00:00,47.79,47.9,47.78,47.89,33800.0,26.506,26.567,26.5005,26.5615,33800.0
2011-05-12 13:10:00,47.89,47.94,47.88,47.94,25300.0,26.5615,26.5892,26.5559,26.5892,25300.0
2011-05-12 13:20:00,47.93,47.99,47.9,47.91,25600.0,26.5837,26.6169,26.567,26.5726,25600.0
2011-05-12 13:30:00,47.91,47.98,47.88,47.96,24500.0,26.5726,26.6114,26.5559,26.6003,24500.0
2011-05-12 13:40:00,47.97,48.0,47.91,47.99,25200.0,26.6058,26.6225,26.5726,26.6169,25200.0
2011-05-12 13:50:00,47.98,48.0,47.98,48.0,40800.0,26.6114,26.6225,26.6114,26.6225,40800.0
2011-05-12 14:00:00,48.0,48.09,47.99,48.08,62500.0,26.6225,26.6724,26.6169,26.6669,62500.0
2011-05-12 14:10:00,48.07,48.11,48.06,48.1,69200.0,26.6613,26.6835,26.6558,26.6779,69200.0
2011-05-12 14:20:00,48.1,48.15,48.1,48.12,46800.0,26.6779,26.7057,26.6779,26.689,46800.0
2011-05-12 14:30:00,48.11,48.11,48.05,48.07,32000.0,26.6835,26.6835,26.6502,26.6613,32000.0
2011-05-12 14:40:00,48.07,48.13,48.06,48.12,32700.0,26.6613,26.6946,26.6558,26.689,32700.0
2011-05-12 14:50:00,48.12,48.12,48.01,48.02,47600.0,26.689,26.689,26.628,26.6336,47600.0
2011-05-12 15:00:00,48.02,48.04,47.99,48.02,30800.0,26.6336,26.6447,26.6169,26.6336,30800.0
2011-05-12 15:10:00,48.02,48.12,48.01,48.09,31100.0,26.6336,26.689,26.628,26.6724,31100.0
2011-05-12 15:20:00,48.09,48.12,48.05,48.1,35500.0,26.6724,26.689,26.6502,26.6779,35500.0
2011-05-12 15:30:00,48.1,48.14,48.07,48.14,52700.0,26.6779,26.7001,26.6613,26.7001,52700.0
2011-05-12 15:40:00,48.14,48.17,48.09,48.15,116500.0,26.7001,26.7168,26.6724,26.7057,116500.0
2011-05-12 15:50:00,48.15,48.19,48.11,48.13,154500.0,26.7057,26.7279,26.6835,26.6946,154500.0
2011-05-13 09:30:00,48.23,48.34,48.19,48.32,49700.0,26.7501,26.8111,26.7279,26.8,49700.0
2011-05-13 09:40:00,48.32,48.34,48.15,48.19,40600.0,26.8,26.8111,26.7057,26.7279,40600.0
2011-05-13 09:50:00,48.17,48.21,48.11,48.13,27600.0,26.7168,26.739,26.6835,26.6946,27600.0
2011-05-13 10:00:00,48.13,48.17,48.06,48.06,54400.0,26.6946,26.7168,26.6558,26.6558,54400.0
2011-05-13 10:10:00,48.06,48.17,48.05,48.17,38600.0,26.6558,26.7168,26.6502,26.7168,38600.0
2011-05-13 10:20:00,48.18,48.18,48.0,48.01,43600.0,26.7223,26.7223,26.6225,26.628,43600.0
2011-05-13 10:30:00,48.0,48.09,47.99,48.01,38300.0,26.6225,26.6724,26.6169,26.628,38300.0
2011-05-13 10:40:00,48.02,48.02,47.89,47.95,74900.0,26.6336,26.6336,26.5615,26.5948,74900.0
2011-05-13 10:50:00,47.96,47.97,47.9,47.91,20500.0,26.6003,26.6058,26.567,26.5726,20500.0
2011-05-13 11:00:00,47.92,47.92,47.79,47.83,44100.0,26.5781,26.5781,26.506,26.5282,44100.0
2011-05-13 11:10:00,47.83,47.87,47.77,47.83,24700.0,26.5282,26.5504,26.4949,26.5282,24700.0
2011-05-13 11:20:00,47.82,47.86,47.74,47.86,22800.0,26.5227,26.5448,26.4783,26.5448,22800.0
2011-05-13 11:30:00,47.84,47.86,47.79,47.81,17200.0,26.5337,26.5448,26.506,26.5171,17200.0
2011-05-13 11:40:00,47.82,47.83,47.7,47.73,29600.0,26.5227,26.5282,26.4561,26.4727,29600.0
2011-05-13 11:50:00,47.73,47.78,47.7,47.74,26600.0,26.4727,26.5005,26.4561,26.4783,26600.0
2011-05-13 12:00:00,47.75,47.77,47.68,47.7,55500.0,26.4838,26.4949,26.445,26.4561,55500.0
2011-05-13 12:10:00,47.7,47.81,47.67,47.76,71000.0,26.4561,26.5171,26.4395,26.4894,71000.0
2011-05-13 12:20:00,47.76,47.76,47.67,47.74,57800.0,26.4894,26.4894,26.4395,26.4783,57800.0
2011-05-13 12:30:00,47.75,47.8,47.71,47.71,75500.0,26.4838,26.5116,26.4616,26.4616,75500.0
2011-05-13 12:40:00,47.71,47.71,47.63,47.66,56700.0,26.4616,26.4616,26.4173,26.4339,56700.0
2011-05-13 12:50:00,47.66,47.66,47.61,47.64,31500.0,26.4339,26.4339,26.4062,26.4228,31500.0
2011-05-13 13:00:00,47.64,47.7,47.62,47.69,32000.0,26.4228,26.4561,26.4117,26.4505,32000.0
2011-05-13 13:10:00,47.68,47.76,47.66,47.75,38000.0,26.445,26.4894,26.4339,26.4838,38000.0
2011-05-13 13:20:00,47.76,47.83,47.76,47.8,33900.0,26.4894,26.5282,26.4894,26.5116,33900.0
2011-05-13 13:30:00,47.8,47.81,47.74,47.74,18900.0,26.5116,26.5171,26.4783,26.4783,18900.0
2011-05-13 13:40:00,47.74,47.76,47.7,47.76,19600.0,26.4783,26.4894,26.4561,26.4894,19600.0
2011-05-13 13:50:00,47.76,47.79,47.74,47.79,28200.0,26.4894,26.506,26.4783,26.506,28200.0
2011-05-13 14:00:00,47.79,47.82,47.76,47.79,21800.0,26.506,26.5227,26.4894,26.506,21800.0
2011-05-13 14:10:00,47.78,47.87,47.76,47.87,43700.0,26.5005,26.5504,26.4894,26.5504,43700.0
2011-05-13 14:20:00,47.87,47.93,47.86,47.89,25300.0,26.5504,26.5837,26.5448,26.5615,25300.0
2011-05-13 14:30:00,47.89,47.93,47.89,47.93,38200.0,26.5615,26.5837,26.5615,26.5837,38200.0
2011-05-13 14:40:00,47.93,47.97,47.93,47.94,51700.0,26.5837,26.6058,26.5837,26.5892,51700.0
2011-05-13 14:50:00,47.95,47.97,47.92,47.92,35100.0,26.5948,26.6058,26.5781,26.5781,35100.0
2011-05-13 15:00:00,47.92,47.97,47.9,47.96,36600.0,26.5781,26.6058,26.567,26.6003,36600.0
2011-05-13 15:10:00,47.97,47.98,47.93,47.94,29500.0,26.6058,26.6114,26.5837,26.5892,29500.0
2011-05-13 15:20:00,47.94,47.95,47.9,47.93,62600.0,26.5892,26.5948,26.567,26.5837,62600.0
2011-05-13 15:30:00,47.93,48.0,47.92,47.98,71200.0,26.5837,26.6225,26.5781,26.6114,71200.0
2011-05-13 15:40:00,47.98,48.0,47.94,48.0,63600.0,26.6114,26.6225,26.5892,26.6225,63600.0
2011-05-13 15:50:00,47.99,48.01,47.94,47.97,163700.0,26.6169,26.628,26.5892,26.6058,163700.0
2011-05-16 09:30:00,47.87,48.06,47.84,48.0,66700.0,26.5504,26.6558,26.5337,26.6225,66700.0
2011-05-16 09:40:00,48.02,48.02,47.85,47.91,41500.0,26.6336,26.6336,26.5393,26.5726,41500.0
2011-05-16 09:50:00,47.92,48.17,47.9,48.16,29600.0,26.5781,26.7168,26.567,26.7112,29600.0
2011-05-16 10:00:00,48.14,48.27,48.09,48.23,60300.0,26.7001,26.7722,26.6724,26.7501,60300.0
2011-05-16 10:10:00,48.24,48.27,48.2,48.24,43900.0,26.7556,26.7722,26.7334,26.7556,43900.0
2011-05-16 10:20:00,48.25,48.25,48.13,48.13,30700.0,26.7611,26.7611,26.6946,26.6946,30700.0
2011-05-16 10:30:00,48.13,48.2,48.07,48.17,48200.0,26.6946,26.7334,26.6613,26.7168,48200.0
2011-05-16 10:40:00,48.16,48.2,48.15,48.19,40100.0,26.7112,26.7334,26.7057,26.7279,40100.0
2011-05-16 10:50:00,48.18,48.19,48.08,48.09,75200.0,26.7223,26.7279,26.6669,26.6724,75200.0
2011-05-16 11:00:00,48.08,48.12,48.01,48.01,79600.0,26.6669,26.689,26.628,26.628,79600.0
2011-05-16 11:10:00,48.01,48.12,48.01,48.1,28800.0,26.628,26.689,26.628,26.6779,28800.0
2011-05-16 11:20:00,48.1,48.11,48.05,48.1,18400.0,26.6779,26.6835,26.6502,26.6779,18400.0
2011-05-16 11:30:00,48.09,48.11,48.08,48.09,22300.0,26.6724,26.6835,26.6669,26.6724,22300.0
2011-05-16 11:40:00,48.08,48.09,48.03,48.04,16400.0,26.6669,26.6724,26.6391,26.6447,16400.0
2011-05-16 11:50:00,48.03,48.06,48.02,48.03,50300.0,26.6391,26.6558,26.6336,26.6391,50300.0
2011-05-16 12:00:00,48.03,48.04,47.96,47.96,20500.0,26.6391,26.6447,26.6003,26.6003,20500.0
2011-05-16 12:10:00,47.96,47.99,47.96,47.97,15700.0,26.6003,26.6169,26.6003,26.6058,15700.0
2011-05-16 12:20:00,47.98,48.0,47.97,47.98,14500.0,26.6114,26.6225,26.6058,26.6114,14500.0
2011-05-16 12:30:00,47.98,47.99,47.97,47.98,20300.0,26.6114,26.6169,26.6058,26.6114,20300.0
2011-05-16 12:40:00,47.99,48.0,47.92,47.93,22100.0,26.6169,26.6225,26.5781,26.5837,22100.0
2011-05-16 12:50:00,47.94,47.94,47.88,47.91,18700.0,26.5892,26.5892,26.5559,26.5726,18700.0
2011-05-16 13:00:00,47.9,47.92,47.86,47.91,23100.0,26.567,26.5781,26.5448,26.5726,23100.0
2011-05-16 13:10:00,47.9,47.95,47.87,47.95,21000.0,26.567,26.5948,26.5504,26.5948,21000.0
2011-05-16 13:20:00,47.96,47.96,47.85,47.86,26800.0,26.6003,26.6003,26.5393,26.5448,26800.0
2011-05-16 13:30:00,47.86,47.92,47.86,47.87,15500.0,26.5448,26.5781,26.5448,26.5504,15500.0
2011-05-16 13:40:00,47.87,47.91,47.86,47.91,14100.0,26.5504,26.5726,26.5448,26.5726,14100.0
2011-05-16 13:50:00,47.91,47.95,47.9,47.91,26200.0,26.5726,26.5948,26.567,26.5726,26200.0
2011-05-16 14:00:00,47.91,47.95,47.91,47.95,11300.0,26.5726,26.5948,26.5726,26.5948,11300.0
2011-05-16 14:10:00,47.95,47.97,47.92,47.94,19200.0,26.5948,26.6058,26.5781,26.5892,19200.0
2011-05-16 14:20:00,47.94,47.95,47.92,47.92,20400.0,26.5892,26.5948,26.5781,26.5781,20400.0
2011-05-16 14:30:00,47.91,47.94,47.87,47.87,20500.0,26.5726,26.5892,26.5504,26.5504,20500.0
2011-05-16 14:40:00,47.87,47.88,47.83,47.87,32400.0,26.5504,26.5559,26.5282,26.5504,32400.0
2011-05-16 14:50:00,47.88,47.93,47.84,47.89,49900.0,26.5559,26.5837,26.5337,26.5615,49900.0
2011-05-16 15:00:00,47.89,47.97,47.89,47.96,45600.0,26.5615,26.6058,26.5615,26.6003,45600.0
2011-05-16 15:10:00,47.95,47.97,47.91,47.94,34500.0,26.5948,26.6058,26.5726,26.5892,34500.0
2011-05-16 15:20:00,47.93,47.96,47.88,47.93,38100.0,26.5837,26.6003,26.5559,26.5837,38100.0
2011-05-16 15:30:00,47.93,47.96,47.9,47.9,38300.0,26.5837,26.6003,26.567,26.567,38300.0
2011-05-16 15:40:00,47.9,47.91,47.77,47.81,73100.0,26.567,26.5726,26.4949,26.5171,73100.0
2011-05-16 15:50:00,47.81,47.91,47.8,47.91,147100.0,26.5171,26.5726,26.5116,26.5726,147100.0
2011-05-17 09:30:00,47.83,48.11,47.79,48.05,60700.0,26.5282,26.6835,26.506,26.6502,60700.0
2011-05-17 09:40:00,48.05,48.1,48.02,48.04,37000.0,26.6502,26.6779,26.6336,26.6447,37000.0
2011-05-17 09:50:00,48.05,48.05,47.97,48.0,25800.0,26.6502,26.6502,26.6058,26.6225,25800.0
2011-05-17 10:00:00,48.01,48.01,47.87,47.88,30600.0,26.628,26.628,26.5504,26.5559,30600.0
2011-05-17 10:10:00,47.89,48.03,47.85,47.98,36800.0,26.5615,26.6391,26.5393,26.6114,36800.0
2011-05-17 10:20:00,47.98,48.08,47.96,48.08,40200.0,26.6114,26.6669,26.6003,26.6669,40200.0
2011-05-17 10:30:00,48.08,48.09,47.95,47.96,24000.0,26.6669,26.6724,26.5948,26.6003,24000.0
2011-05-17 10:40:00,47.97,47.98,47.9,47.94,22300.0,26.6058,26.6114,26.567,26.5892,22300.0
2011-05-17 10:50:00,47.94,48.15,47.92,48.15,50700.0,26.5892,26.7057,26.5781,26.7057,50700.0
2011-05-17 11:00:00,48.14,48.16,48.03,48.06,52300.0,26.7001,26.7112,26.6391,26.6558,52300.0
2011-05-17 11:10:00,48.06,48.12,48.04,48.1,44500.0,26.6558,26.689,26.6447,26.6779,44500.0
2011-05-17 11:20:00,48.09,48.18,48.02,48.06,59200.0,26.6724,26.7223,26.6336,26.6558,59200.0
2011-05-17 11:30:00,48.07,48.12,48.0,48.04,67800.0,26.6613,26.689,26.6225,26.6447,67800.0
2011-05-17 11:40:00,48.04,48.16,48.04,48.15,33300.0,26.6447,26.7112,26.6447,26.7057,33300.0
2011-05-17 11:50:00,48.16,48.2,48.13,48.13,40900.0,26.7112,26.7334,26.6946,26.6946,40900.0
2011-05-17 12:00:00,48.13,48.19,48.09,48.1,47400.0,26.6946,26.7279,26.6724,26.6779,47400.0
2011-05-17 12:10:00,48.1,48.12,48.07,48.1,31200.0,26.6779,26.689,26.6613,26.6779,31200.0
2011-05-17 12:20:00,48.1,48.13,48.05,48.07,19700.0,26.6779,26.6946,26.6502,26.6613,19700.0
2011-05-17 12:30:00,48.06,48.09,48.02,48.05,27100.0,26.6558,26.6724,26.6336,26.6502,27100.0
2011-05-17 12:40:00,48.05,48.08,48.0,48.02,52600.0,26.6502,26.6669,26.6225,26.6336,52600.0
2011-05-17 12:50:00,48.02,48.1,48.02,48.1,55800.0,26.6336,26.6779,26.6336,26.6779,55800.0
2011-05-17 13:00:00,48.1,48.14,48.1,48.12,36600.0,26.6779,26.7001,26.6779,26.689,36600.0
2011-05-17 13:10:00,48.12,48.15,48.08,48.15,46800.0,26.689,26.7057,26.6669,26.7057,46800.0
2011-05-17 13:20:00,48.15,48.21,48.11,48.18,42700.0,26.7057,26.739,26.6835,26.7223,42700.0
2011-05-17 13:30:00,48.19,48.21,48.13,48.15,41600.0,26.7279,26.739,26.6946,26.7057,41600.0
2011-05-17 13:40:00,48.16,48.24,48.14,48.2,41500.0,26.7112,26.7556,26.7001,26.7334,41500.0
2011-05-17 13:50:00,48.19,48.21,48.12,48.19,44100.0,26.7279,26.739,26.689,26.7279,44100.0
2011-05-17 14:00:00,48.19,48.22,48.17,48.18,47600.0,26.7279,26.7445,26.7168,26.7223,47600.0
2011-05-17 14:10:00,48.18,48.18,48.13,48.15,28100.0,26.7223,26.7223,26.6946,26.7057,28100.0
2011-05-17 14:20:00,48.15,48.16,48.13,48.14,23200.0,26.7057,26.7112,26.6946,26.7001,23200.0
2011-05-17 14:30:00,48.13,48.19,48.13,48.19,26900.0,26.6946,26.7279,26.6946,26.7279,26900.0
2011-05-17 14:40:00,48.19,48.22,48.14,48.21,34400.0,26.7279,26.7445,26.7001,26.739,34400.0
2011-05-17 14:50:00,48.21,48.32,48.2,48.32,47000.0,26.739,26.8,26.7334,26.8,47000.0
2011-05-17 15:00:00,48.31,48.32,48.23,48.27,40700.0,26.7944,26.8,26.7501,26.7722,40700.0
2011-05-17 15:10:00,48.28,48.3,48.19,48.2,54400.0,26.7778,26.7889,26.7279,26.7334,54400.0
2011-05-17 15:20:00,48.2,48.27,48.19,48.23,50300.0,26.7334,26.7722,26.7279,26.7501,50300.0
2011-05-17 15:30:00,48.23,48.34,48.23,48.31,102600.0,26.7501,26.8111,26.7501,26.7944,102600.0
2011-05-17 15:40:00,48.3,48.31,48.23,48.3,95800.0,26.7889,26.7944,26.7501,26.7889,95800.0
2011-05-17 15:50:00,48.3,48.33,48.25,48.32,212800.0,26.7889,26.8055,26.7611,26.8,212800.0
2011-05-18 09:30:00,48.35,48.38,48.05,48.09,52100.0,26.8166,26.8332,26.6502,26.6724,52100.0
2011-05-18 09:40:00,48.08,48.1,47.87,48.01,67400.0,26.6669,26.6779,26.5504,26.628,67400.0
2011-05-18 09:50:00,48.0,48.03,47.95,47.97,53700.0,26.6225,26.6391,26.5948,26.6058,53700.0
2011-05-18 10:00:00,47.97,48.07,47.92,48.03,51200.0,26.6058,26.6613,26.5781,26.6391,51200.0
2011-05-18 10:10:00,48.03,48.04,47.91,47.92,52200.0,26.6391,26.6447,26.5726,26.5781,52200.0
2011-05-18 10:20:00,47.93,47.95,47.91,47.91,41900.0,26.5837,26.5948,26.5726,26.5726,41900.0
2011-05-18 10:30:00,47.91,47.91,47.75,47.85,113900.0,26.5726,26.5726,26.4838,26.5393,113900.0
2011-05-18 10:40:00,47.84,47.88,47.79,47.8,50000.0,26.5337,26.5559,26.506,26.5116,50000.0
2011-05-18 10:50:00,47.81,47.82,47.79,47.81,25800.0,26.5171,26.5227,26.506,26.5171,25800.0
2011-05-18 11:00:00,47.82,47.91,47.78,47.83,63700.0,26.5227,26.5726,26.5005,26.5282,63700.0
2011-05-18 11:10:00,47.83,47.87,47.81,47.87,29300.0,26.5282,26.5504,26.5171,26.5504,29300.0
2011-05-18 11:20:00,47.86,47.91,47.84,47.9,32600.0,26.5448,26.5726,26.5337,26.567,32600.0
2011-05-18 11:30:00,47.89,47.95,47.88,47.92,19900.0,26.5615,26.5948,26.5559,26.5781,19900.0
2011-05-18 11:40:00,47.91,47.91,47.84,47.86,13400.0,26.5726,26.5726,26.5337,26.5448,13400.0
2011-05-18 11:50:00,47.85,47.86,47.83,47.85,15500.0,26.5393,26.5448,26.5282,26.5393,15500.0
2011-05-18 12:00:00,47.85,47.86,47.82,47.85,13800.0,26.5393,26.5448,26.5227,26.5393,13800.0
2011-05-18 12:10:00,47.84,47.87,47.82,47.87,17600.0,26.5337,26.5504,26.5227,26.5504,17600.0
2011-05-18 12:20:00,47.87,47.92,47.87,47.91,11700.0,26.5504,26.5781,26.5504,26.5726,11700.0
2011-05-18 12:30:00,47.91,47.93,47.88,47.88,26600.0,26.5726,26.5837,26.5559,26.5559,26600.0
2011-05-18 12:40:00,47.88,47.91,47.86,47.88,43600.0,26.5559,26.5726,26.5448,26.5559,43600.0
2011-05-18 12:50:00,47.87,47.89,47.84,47.87,35100.0,26.5504,26.5615,26.5337,26.5504,35100.0
2011-05-18 13:00:00,47.88,47.95,47.87,47.93,29200.0,26.5559,26.5948,26.5504,26.5837,29200.0
2011-05-18 13:10:00,47.94,47.94,47.9,47.9,27800.0,26.5892,26.5892,26.567,26.567,27800.0
2011-05-18 13:20:00,47.9,47.91,47.85,47.85,61700.0,26.567,26.5726,26.5393,26.5393,61700.0
2011-05-18 13:30:00,47.85,47.87,47.83,47.86,11000.0,26.5393,26.5504,26.5282,26.5448,11000.0
2011-05-18 13:40:00,47.86,47.87,47.83,47.84,29100.0,26.5448,26.5504,26.5282,26.5337,29100.0
2011-05-18 13:50:00,47.85,47.91,47.83,47.9,37700.0,26.5393,26.5726,26.5282,26.567,37700.0
2011-05-18 14:00:00,47.91,48.0,47.9,47.97,93200.0,26.5726,26.6225,26.567,26.6058,93200.0
2011-05-18 14:10:00,47.97,47.98,47.9,47.91,27600.0,26.6058,26.6114,26.567,26.5726,27600.0
2011-05-18 14:20:00,47.91,47.91,47.81,47.82,85500.0,26.5726,26.5726,26.5171,26.5227,85500.0
2011-05-18 14:30:00,47.82,47.87,47.77,47.8,58200.0,26.5227,26.5504,26.4949,26.5116,58200.0
2011-05-18 14:40:00,47.8,47.87,47.8,47.84,53200.0,26.5116,26.5504,26.5116,26.5337,53200.0
2011-05-18 14:50:00,47.85,47.87,47.75,47.76,75200.0,26.5393,26.5504,26.4838,26.4894,75200.0
2011-05-18 15:00:00,47.76,47.8,47.75,47.77,78800.0,26.4894,26.5116,26.4838,26.4949,78800.0
2011-05-18 15:10:00,47.76,47.86,47.75,47.85,67200.0,26.4894,26.5448,26.4838,26.5393,67200.0
2011-05-18 15:20:00,47.86,47.9,47.84,47.9,60200.0,26.5448,26.567,26.5337,26.567,60200.0
2011-05-18 15:30:00,47.9,47.9,47.84,47.88,59200.0,26.567,26.567,26.5337,26.5559,59200.0
2011-05-18 15:40:00,47.87,47.99,47.86,47.98,78400.0,26.5504,26.6169,26.5448,26.6114,78400.0
2011-05-18 15:50:00,47.98,47.98,47.93,47.97,222500.0,26.6114,26.6114,26.5837,26.6058,222500.0
2011-05-19 09:30:00,48.04,48.1,47.98,48.0,52800.0,26.6447,26.6779,26.6114,26.6225,52800.0
2011-05-19 09:40:00,47.99,48.07,47.98,48.02,50000.0,26.6169,26.6613,26.6114,26.6336,50000.0
2011-05-19 09:50:00,48.02,48.06,48.0,48.06,32200.0,26.6336,26.6558,26.6225,26.6558,32200.0
2011-05-19 10:00:00,48.05,48.08,47.99,48.05,83800.0,26.6502,26.6669,26.6169,26.6502,83800.0
2011-05-19 10:10:00,48.05,48.1,48.01,48.09,51900.0,26.6502,26.6779,26.628,26.6724,51900.0
2011-05-19 10:20:00,48.1,48.12,48.05,48.11,57900.0,26.6779,26.689,26.6502,26.6835,57900.0
2011-05-19 10:30:00,48.11,48.18,48.1,48.12,52600.0,26.6835,26.7223,26.6779,26.689,52600.0
2011-05-19 10:40:00,48.13,48.15,48.07,48.09,38600.0,26.6946,26.7057,26.6613,26.6724,38600.0
2011-05-19 10:50:00,48.09,48.15,48.06,48.15,30900.0,26.6724,26.7057,26.6558,26.7057,30900.0
2011-05-19 11:00:00,48.14,48.15,48.07,48.07,48800.0,26.7001,26.7057,26.6613,26.6613,48800.0
2011-05-19 11:10:00,48.07,48.08,47.89,47.89,95900.0,26.6613,26.6669,26.5615,26.5615,95900.0
2011-05-19 11:20:00,47.9,47.99,47.86,47.96,53500.0,26.567,26.6169,26.5448,26.6003,53500.0
2011-05-19 11:30:00,47.96,48.01,47.93,48.0,33800.0,26.6003,26.628,26.5837,26.6225,33800.0
2011-05-19 11:40:00,48.0,48.04,47.97,48.0,28500.0,26.6225,26.6447,26.6058,26.6225,28500.0
2011-05-19 11:50:00,47.99,48.03,47.95,48.02,35300.0,26.6169,26.6391,26.5948,26.6336,35300.0
2011-05-19 12:00:00,48.02,48.06,48.01,48.04,24500.0,26.6336,26.6558,26.628,26.6447,24500.0
2011-05-19 12:10:00,48.04,48.08,48.03,48.07,24800.0,26.6447,26.6669,26.6391,26.6613,24800.0
2011-05-19 12:20:00,48.08,48.15,48.05,48.13,44300.0,26.6669,26.7057,26.6502,26.6946,44300.0
2011-05-19 12:30:00,48.14,48.15,48.08,48.14,51300.0,26.7001,26.7057,26.6669,26.7001,51300.0
2011-05-19 12:40:00,48.14,48.14,48.08,48.12,27700.0,26.7001,26.7001,26.6669,26.689,27700.0
2011-05-19 12:50:00,48.12,48.14,48.09,48.11,23400.0,26.689,26.7001,26.6724,26.6835,23400.0
2011-05-19 13:00:00,48.11,48.17,48.11,48.17,25600.0,26.6835,26.7168,26.6835,26.7168,25600.0
2011-05-19 13:10:00,48.18,48.19,48.14,48.18,37800.0,26.7223,26.7279,26.7001,26.7223,37800.0
2011-05-19 13:20:00,48.18,48.18,48.14,48.17,21100.0,26.7223,26.7223,26.7001,26.7168,21100.0
2011-05-19 13:30:00,48.17,48.2,48.17,48.18,14300.0,26.7168,26.7334,26.7168,26.7223,14300.0
2011-05-19 13:40:00,48.18,48.19,48.16,48.17,21000.0,26.7223,26.7279,26.7112,26.7168,21000.0
2011-05-19 13:50:00,48.18,48.2,48.15,48.17,41700.0,26.7223,26.7334,26.7057,26.7168,41700.0
2011-05-19 14:00:00,48.17,48.2,48.16,48.19,25600.0,26.7168,26.7334,26.7112,26.7279,25600.0
2011-05-19 14:10:00,48.18,48.19,48.1,48.12,35800.0,26.7223,26.7279,26.6779,26.689,35800.0
2011-05-19 14:20:00,48.12,48.13,48.07,48.08,31600.0,26.689,26.6946,26.6613,26.6669,31600.0
2011-05-19 14:30:00,48.08,48.1,48.07,48.08,22100.0,26.6669,26.6779,26.6613,26.6669,22100.0
2011-05-19 14:40:00,48.08,48.09,47.98,48.03,63500.0,26.6669,26.6724,26.6114,26.6391,63500.0
2011-05-19 14:50:00,48.04,48.09,48.03,48.08,25400.0,26.6447,26.6724,26.6391,26.6669,25400.0
2011-05-19 15:00:00,48.08,48.14,48.07,48.13,43100.0,26.6669,26.7001,26.6613,26.6946,43100.0
2011-05-19 15:10:00,48.13,48.15,48.1,48.14,42300.0,26.6946,26.7057,26.6779,26.7001,42300.0
2011-05-19 15:20:00,48.13,48.14,48.12,48.13,26500.0,26.6946,26.7001,26.689,26.6946,26500.0
2011-05-19 15:30:00,48.14,48.17,48.12,48.17,56600.0,26.7001,26.7168,26.689,26.7168,56600.0
2011-05-19 15:40:00,48.17,48.2,48.14,48.2,38700.0,26.7168,26.7334,26.7001,26.7334,38700.0
2011-05-19 15:50:00,48.19,48.22,48.16,48.19,129400.0,26.7279,26.7445,26.7112,26.7279,129400.0
2011-05-20 09:30:00,48.14,48.19,48.06,48.13,171600.0,26.7001,26.7279,26.6558,26.6946,171600.0
2011-05-20 09:40:00,48.13,48.17,48.08,48.12,33100.0,26.6946,26.7168,26.6669,26.689,33100.0
2011-05-20 09:50:00,48.12,48.12,48.0,48.04,38500.0,26.689,26.689,26.6225,26.6447,38500.0
2011-05-20 10:00:00,48.03,48.05,48.0,48.02,30900.0,26.6391,26.6502,26.6225,26.6336,30900.0
2011-05-20 10:10:00,48.03,48.08,47.95,48.03,63500.0,26.6391,26.6669,26.5948,26.6391,63500.0
2011-05-20 10:20:00,48.02,48.08,48.02,48.08,23800.0,26.6336,26.6669,26.6336,26.6669,23800.0
2011-05-20 10:30:00,48.07,48.08,48.01,48.04,25100.0,26.6613,26.6669,26.628,26.6447,25100.0
2011-05-20 10:40:00,48.06,48.11,48.03,48.1,65700.0,26.6558,26.6835,26.6391,26.6779,65700.0
2011-05-20 10:50:00,48.1,48.13,48.05,48.07,49500.0,26.6779,26.6946,26.6502,26.6613,49500.0
2011-05-20 11:00:00,48.07,48.11,48.04,48.11,43800.0,26.6613,26.6835,26.6447,26.6835,43800.0
2011-05-20 11:10:00,48.12,48.12,48.1,48.11,17200.0,26.689,26.689,26.6779,26.6835,17200.0
2011-05-20 11:20:00,48.1,48.11,48.09,48.09,16100.0,26.6779,26.6835,26.6724,26.6724,16100.0
2011-05-20 11:30:00,48.1,48.21,48.08,48.19,37500.0,26.6779,26.739,26.6669,26.7279,37500.0
2011-05-20 11:40:00,48.19,48.24,48.18,48.23,17400.0,26.7279,26.7556,26.7223,26.7501,17400.0
2011-05-20 11:50:00,48.22,48.25,48.18,48.18,19400.0,26.7445,26.7611,26.7223,26.7223,19400.0
2011-05-20 12:00:00,48.17,48.2,48.13,48.13,14700.0,26.7168,26.7334,26.6946,26.6946,14700.0
2011-05-20 12:10:00,48.13,48.21,48.12,48.18,25100.0,26.6946,26.739,26.689,26.7223,25100.0
2011-05-20 12:20:00,48.18,48.25,48.18,48.25,28000.0,26.7223,26.7611,26.7223,26.7611,28000.0
2011-05-20 12:30:00,48.25,48.27,48.22,48.25,36700.0,26.7611,26.7722,26.7445,26.7611,36700.0
2011-05-20 12:40:00,48.26,48.28,48.25,48.26,9200.0,26.7667,26.7778,26.7611,26.7667,9200.0
2011-05-20 12:50:00,48.27,48.28,48.23,48.23,29800.0,26.7722,26.7778,26.7501,26.7501,29800.0
2011-05-20 13:00:00,48.24,48.25,48.19,48.19,18600.0,26.7556,26.7611,26.7279,26.7279,18600.0
2011-05-20 13:10:00,48.19,48.26,48.19,48.26,17800.0,26.7279,26.7667,26.7279,26.7667,17800.0
2011-05-20 13:20:00,48.26,48.3,48.24,48.28,24500.0,26.7667,26.7889,26.7556,26.7778,24500.0
2011-05-20 13:30:00,48.28,48.33,48.27,48.33,29500.0,26.7778,26.8055,26.7722,26.8055,29500.0
2011-05-20 13:40:00,48.34,48.37,48.32,48.32,17300.0,26.8111,26.8277,26.8,26.8,17300.0
2011-05-20 13:50:00,48.33,48.39,48.31,48.39,30500.0,26.8055,26.8388,26.7944,26.8388,30500.0
2011-05-20 14:00:00,48.38,48.43,48.37,48.39,93500.0,26.8332,26.861,26.8277,26.8388,93500.0
2011-05-20 14:10:00,48.39,48.39,48.36,48.37,34000.0,26.8388,26.8388,26.8222,26.8277,34000.0
2011-05-20 14:20:00,48.38,48.49,48.36,48.47,51800.0,26.8332,26.8943,26.8222,26.8832,51800.0
2011-05-20 14:30:00,48.47,48.5,48.4,48.42,56000.0,26.8832,26.8998,26.8443,26.8554,56000.0
2011-05-20 14:40:00,48.43,48.51,48.42,48.49,53400.0,26.861,26.9054,26.8554,26.8943,53400.0
2011-05-20 14:50:00,48.48,48.55,48.44,48.44,105500.0,26.8887,26.9275,26.8665,26.8665,105500.0
2011-05-20 15:00:00,48.43,48.44,48.34,48.35,64800.0,26.861,26.8665,26.8111,26.8166,64800.0
2011-05-20 15:10:00,48.35,48.41,48.34,48.37,34400.0,26.8166,26.8499,26.8111,26.8277,34400.0
2011-05-20 15:20:00,48.38,48.42,48.34,48.34,42400.0,26.8332,26.8554,26.8111,26.8111,42400.0
2011-05-20 15:30:00,48.35,48.46,48.34,48.37,128600.0,26.8166,26.8776,26.8111,26.8277,128600.0
2011-05-20 15:40:00,48.37,48.4,48.34,48.36,101500.0,26.8277,26.8443,26.8111,26.8222,101500.0
2011-05-20 15:50:00,48.36,48.37,48.21,48.25,340700.0,26.8222,26.8277,26.739,26.7611,340700.0
2011-05-23 09:30:00,47.86,47.96,47.81,47.94,58800.0,26.5448,26.6003,26.5171,26.5892,58800.0
2011-05-23 09:40:00,47.94,48.02,47.9,47.94,42500.0,26.5892,26.6336,26.567,26.5892,42500.0
2011-05-23 09:50:00,47.94,48.09,47.87,48.09,36800.0,26.5892,26.6724,26.5504,26.6724,36800.0
2011-05-23 10:00:00,48.11,48.11,48.05,48.06,40800.0,26.6835,26.6835,26.6502,26.6558,40800.0
2011-05-23 10:10:00,48.05,48.09,47.97,48.04,45800.0,26.6502,26.6724,26.6058,26.6447,45800.0
2011-05-23 10:20:00,48.04,48.14,48.03,48.11,38800.0,26.6447,26.7001,26.6391,26.6835,38800.0
2011-05-23 10:30:00,48.11,48.15,48.06,48.09,23300.0,26.6835,26.7057,26.6558,26.6724,23300.0
2011-05-23 10:40:00,48.08,48.08,47.97,47.98,41200.0,26.6669,26.6669,26.6058,26.6114,41200.0
2011-05-23 10:50:00,47.98,48.03,47.92,47.94,28900.0,26.6114,26.6391,26.5781,26.5892,28900.0
2011-05-23 11:00:00,47.94,47.98,47.92,47.93,22500.0,26.5892,26.6114,26.5781,26.5837,22500.0
2011-05-23 11:10:00,47.93,47.93,47.85,47.91,28500.0,26.5837,26.5837,26.5393,26.5726,28500.0
2011-05-23 11:20:00,47.91,48.01,47.89,48.01,36300.0,26.5726,26.628,26.5615,26.628,36300.0
2011-05-23 11:30:00,48.01,48.01,47.9,47.96,33900.0,26.628,26.628,26.567,26.6003,33900.0
2011-05-23 11:40:00,47.96,47.98,47.91,47.96,23400.0,26.6003,26.6114,26.5726,26.6003,23400.0
2011-05-23 11:50:00,47.97,48.01,47.97,48.0,50400.0,26.6058,26.628,26.6058,26.6225,50400.0
2011-05-23 12:00:00,48.0,48.05,48.0,48.03,36900.0,26.6225,26.6502,26.6225,26.6391,36900.0
2011-05-23 12:10:00,48.03,48.04,47.94,48.02,56500.0,26.6391,26.6447,26.5892,26.6336,56500.0
2011-05-23 12:20:00,48.03,48.06,48.01,48.02,14000.0,26.6391,26.6558,26.628,26.6336,14000.0
2011-05-23 12:30:00,48.02,48.04,48.01,48.02,23200.0,26.6336,26.6447,26.628,26.6336,23200.0
2011-05-23 12:40:00,48.01,48.05,48.01,48.02,25300.0,26.628,26.6502,26.628,26.6336,25300.0
2011-05-23 12:50:00,48.02,48.02,47.99,48.01,25600.0,26.6336,26.6336,26.6169,26.628,25600.0
2011-05-23 13:00:00,48.01,48.01,47.97,47.99,21100.0,26.628,26.628,26.6058,26.6169,21100.0
2011-05-23 13:10:00,47.98,48.01,47.98,47.98,8300.0,26.6114,26.628,26.6114,26.6114,8300.0
2011-05-23 13:20:00,47.99,47.99,47.92,47.92,17500.0,26.6169,26.6169,26.5781,26.5781,17500.0
2011-05-23 13:30:00,47.92,47.97,47.92,47.95,22000.0,26.5781,26.6058,26.5781,26.5948,22000.0
2011-05-23 13:40:00,47.95,47.96,47.93,47.95,14500.0,26.5948,26.6003,26.5837,26.5948,14500.0
2011-05-23 13:50:00,47.95,47.99,47.93,47.96,19200.0,26.5948,26.6169,26.5837,26.6003,19200.0
2011-05-23 14:00:00,47.96,47.99,47.96,47.99,25500.0,26.6003,26.6169,26.6003,26.6169,25500.0
2011-05-23 14:10:00,47.99,48.04,47.99,48.0,24800.0,26.6169,26.6447,26.6169,26.6225,24800.0
2011-05-23 14:20:00,48.0,48.0,47.95,47.96,20900.0,26.6225,26.6225,26.5948,26.6003,20900.0
2011-05-23 14:30:00,47.95,48.02,47.94,47.99,22600.0,26.5948,26.6336,26.5892,26.6169,22600.0
2011-05-23 14:40:00,47.99,47.99,47.93,47.95,32900.0,26.6169,26.6169,26.5837,26.5948,32900.0
2011-05-23 14:50:00,47.95,47.97,47.92,47.95,43100.0,26.5948,26.6058,26.5781,26.5948,43100.0
2011-05-23 15:00:00,47.95,47.98,47.93,47.94,49300.0,26.5948,26.6114,26.5837,26.5892,49300.0
2011-05-23 15:10:00,47.94,47.96,47.91,47.96,53900.0,26.5892,26.6003,26.5726,26.6003,53900.0
2011-05-23 15:20:00,47.95,48.0,47.95,47.95,43400.0,26.5948,26.6225,26.5948,26.5948,43400.0
2011-05-23 15:30:00,47.95,48.0,47.91,47.92,109600.0,26.5948,26.6225,26.5726,26.5781,109600.0
2011-05-23 15:40:00,47.91,47.98,47.9,47.92,63600.0,26.5726,26.6114,26.567,26.5781,63600.0
2011-05-23 15:50:00,47.92,47.96,47.9,47.93,114600.0,26.5781,26.6003,26.567,26.5837,114600.0
2011-05-24 09:30:00,48.1,48.1,47.75,47.76,103500.0,26.6779,26.6779,26.4838,26.4894,103500.0
2011-05-24 09:40:00,47.76,48.0,47.75,48.0,93900.0,26.4894,26.6225,26.4838,26.6225,93900.0
2011-05-24 09:50:00,48.01,48.09,47.99,48.05,62100.0,26.628,26.6724,26.6169,26.6502,62100.0
2011-05-24 10:00:00,48.07,48.11,47.96,48.0,38200.0,26.6613,26.6835,26.6003,26.6225,38200.0
2011-05-24 10:10:00,48.0,48.08,48.0,48.03,31300.0,26.6225,26.6669,26.6225,26.6391,31300.0
2011-05-24 10:20:00,48.02,48.05,47.98,48.01,45300.0,26.6336,26.6502,26.6114,26.628,45300.0
2011-05-24 10:30:00,48.01,48.06,47.98,47.99,47300.0,26.628,26.6558,26.6114,26.6169,47300.0
2011-05-24 10:40:00,48.0,48.05,48.0,48.03,17500.0,26.6225,26.6502,26.6225,26.6391,17500.0
2011-05-24 10:50:00,48.02,48.04,47.96,47.98,34900.0,26.6336,26.6447,26.6003,26.6114,34900.0
2011-05-24 11:00:00,47.98,48.05,47.98,48.05,27000.0,26.6114,26.6502,26.6114,26.6502,27000.0
2011-05-24 11:10:00,48.05,48.17,48.05,48.14,53100.0,26.6502,26.7168,26.6502,26.7001,53100.0
2011-05-24 11:20:00,48.15,48.15,48.08,48.1,48000.0,26.7057,26.7057,26.6669,26.6779,48000.0
2011-05-24 11:30:00,48.1,48.13,48.08,48.09,35900.0,26.6779,26.6946,26.6669,26.6724,35900.0
2011-05-24 11:40:00,48.09,48.1,48.05,48.08,84600.0,26.6724,26.6779,26.6502,26.6669,84600.0
2011-05-24 11:50:00,48.08,48.09,48.05,48.07,27600.0,26.6669,26.6724,26.6502,26.6613,27600.0
2011-05-24 12:00:00,48.07,48.09,48.05,48.07,38500.0,26.6613,26.6724,26.6502,26.6613,38500.0
2011-05-24 12:10:00,48.07,48.09,48.05,48.07,41600.0,26.6613,26.6724,26.6502,26.6613,41600.0
2011-05-24 12:20:00,48.07,48.09,48.04,48.07,29400.0,26.6613,26.6724,26.6447,26.6613,29400.0
2011-05-24 12:30:00,48.07,48.11,48.06,48.1,24100.0,26.6613,26.6835,26.6558,26.6779,24100.0
2011-05-24 12:40:00,48.1,48.11,48.08,48.09,22100.0,26.6779,26.6835,26.6669,26.6724,22100.0
2011-05-24 12:50:00,48.08,48.09,48.05,48.07,9700.0,26.6669,26.6724,26.6502,26.6613,9700.0
2011-05-24 13:00:00,48.08,48.11,48.07,48.08,17600.0,26.6669,26.6835,26.6613,26.6669,17600.0
2011-05-24 13:10:00,48.09,48.09,48.03,48.03,26400.0,26.6724,26.6724,26.6391,26.6391,26400.0
2011-05-24 13:20:00,48.03,48.06,48.02,48.06,22400.0,26.6391,26.6558,26.6336,26.6558,22400.0
2011-05-24 13:30:00,48.06,48.08,48.03,48.07,41900.0,26.6558,26.6669,26.6391,26.6613,41900.0
2011-05-24 13:40:00,48.07,48.11,48.07,48.08,41300.0,26.6613,26.6835,26.6613,26.6669,41300.0
2011-05-24 13:50:00,48.08,48.1,48.08,48.1,15800.0,26.6669,26.6779,26.6669,26.6779,15800.0
2011-05-24 14:00:00,48.1,48.1,48.04,48.08,30700.0,26.6779,26.6779,26.6447,26.6669,30700.0
2011-05-24 14:10:00,48.07,48.11,48.06,48.06,47800.0,26.6613,26.6835,26.6558,26.6558,47800.0
2011-05-24 14:20:00,48.06,48.11,48.05,48.08,35300.0,26.6558,26.6835,26.6502,26.6669,35300.0
2011-05-24 14:30:00,48.08,48.09,48.02,48.05,82700.0,26.6669,26.6724,26.6336,26.6502,82700.0
2011-05-24 14:40:00,48.06,48.08,48.04,48.08,25600.0,26.6558,26.6669,26.6447,26.6669,25600.0
2011-05-24 14:50:00,48.07,48.1,48.06,48.1,53300.0,26.6613,26.6779,26.6558,26.6779,53300.0
2011-05-24 15:00:00,48.09,48.12,48.06,48.08,139000.0,26.6724,26.689,26.6558,26.6669,139000.0
2011-05-24 15:10:00,48.08,48.08,48.01,48.03,107200.0,26.6669,26.6669,26.628,26.6391,107200.0
2011-05-24 15:20:00,48.03,48.07,48.01,48.01,138200.0,26.6391,26.6613,26.628,26.628,138200.0
2011-05-24 15:30:00,48.01,48.02,47.94,47.98,96100.0,26.628,26.6336,26.5892,26.6114,96100.0
2011-05-24 15:40:00,47.98,47.99,47.93,47.96,60000.0,26.6114,26.6169,26.5837,26.6003,60000.0
2011-05-24 15:50:00,47.96,47.98,47.93,47.93,173000.0,26.6003,26.6114,26.5837,26.5837,173000.0
2011-05-25 09:30:00,47.38,47.52,47.11,47.2,130300.0,26.5529,26.6314,26.4016,26.4521,130300.0
2011-05-25 09:40:00,47.2,47.26,47.15,47.16,44800.0,26.4521,26.4857,26.424,26.4296,44800.0
2011-05-25 09:50:00,47.16,47.16,47.0,47.0,51500.0,26.4296,26.4296,26.34,26.34,51500.0
2011-05-25 10:00:00,47.0,47.05,46.99,47.03,43900.0,26.34,26.368,26.3344,26.3568,43900.0
2011-05-25 10:10:00,47.02,47.04,46.96,46.98,72600.0,26.3512,26.3624,26.3175,26.3288,72600.0
2011-05-25 10:20:00,46.98,47.19,46.98,47.17,77000.0,26.3288,26.4464,26.3288,26.4352,77000.0
2011-05-25 10:30:00,47.16,47.31,47.15,47.3,106100.0,26.4296,26.5137,26.424,26.5081,106100.0
2011-05-25 10:40:00,47.3,47.4,47.3,47.33,40700.0,26.5081,26.5641,26.5081,26.5249,40700.0
2011-05-25 10:50:00,47.32,47.39,47.32,47.35,24200.0,26.5193,26.5585,26.5193,26.5361,24200.0
2011-05-25 11:00:00,47.35,47.39,47.33,47.35,46100.0,26.5361,26.5585,26.5249,26.5361,46100.0
2011-05-25 11:10:00,47.36,47.42,47.34,47.36,62300.0,26.5417,26.5753,26.5305,26.5417,62300.0
2011-05-25 11:20:00,47.36,47.37,47.28,47.28,77800.0,26.5417,26.5473,26.4969,26.4969,77800.0
2011-05-25 11:30:00,47.28,47.32,47.26,47.32,47200.0,26.4969,26.5193,26.4857,26.5193,47200.0
2011-05-25 11:40:00,47.32,47.34,47.27,47.28,84200.0,26.5193,26.5305,26.4913,26.4969,84200.0
2011-05-25 11:50:00,47.27,47.28,47.22,47.23,48200.0,26.4913,26.4969,26.4633,26.4689,48200.0
2011-05-25 12:00:00,47.24,47.27,47.19,47.21,56300.0,26.4745,26.4913,26.4464,26.4577,56300.0
2011-05-25 12:10:00,47.21,47.25,47.2,47.22,55800.0,26.4577,26.4801,26.4521,26.4633,55800.0
2011-05-25 12:20:00,47.22,47.24,47.22,47.22,14900.0,26.4633,26.4745,26.4633,26.4633,14900.0
2011-05-25 12:30:00,47.22,47.25,47.19,47.22,43400.0,26.4633,26.4801,26.4464,26.4633,43400.0
2011-05-25 12:40:00,47.22,47.24,47.2,47.2,18800.0,26.4633,26.4745,26.4521,26.4521,18800.0
2011-05-25 12:50:00,47.2,47.26,47.2,47.26,18300.0,26.4521,26.4857,26.4521,26.4857,18300.0
2011-05-25 13:00:00,47.26,47.28,47.25,47.27,77100.0,26.4857,26.4969,26.4801,26.4913,77100.0
2011-05-25 13:10:00,47.27,47.27,47.26,47.27,45500.0,26.4913,26.4913,26.4857,26.4913,45500.0
2011-05-25 13:20:00,47.26,47.26,47.21,47.22,24800.0,26.4857,26.4857,26.4577,26.4633,24800.0
2011-05-25 13:30:00,47.22,47.25,47.21,47.23,29900.0,26.4633,26.4801,26.4577,26.4689,29900.0
2011-05-25 13:40:00,47.23,47.32,47.21,47.31,74200.0,26.4689,26.5193,26.4577,26.5137,74200.0
2011-05-25 13:50:00,47.3,47.3,47.24,47.25,30000.0,26.5081,26.5081,26.4745,26.4801,30000.0
2011-05-25 14:00:00,47.26,47.28,47.23,47.28,37300.0,26.4857,26.4969,26.4689,26.4969,37300.0
2011-05-25 14:10:00,47.28,47.36,47.27,47.33,33300.0,26.4969,26.5417,26.4913,26.5249,33300.0
2011-05-25 14:20:00,47.34,47.37,47.33,47.36,30800.0,26.5305,26.5473,26.5249,26.5417,30800.0
2011-05-25 14:30:00,47.36,47.37,47.28,47.28,38200.0,26.5417,26.5473,26.4969,26.4969,38200.0
2011-05-25 14:40:00,47.29,47.29,47.24,47.28,36700.0,26.5025,26.5025,26.4745,26.4969,36700.0
2011-05-25 14:50:00,47.28,47.33,47.27,47.32,32500.0,26.4969,26.5249,26.4913,26.5193,32500.0
2011-05-25 15:00:00,47.31,47.48,47.29,47.46,89100.0,26.5137,26.609,26.5025,26.5978,89100.0
2011-05-25 15:10:00,47.45,47.5,47.42,47.43,93100.0,26.5922,26.6202,26.5753,26.5809,93100.0
2011-05-25 15:20:00,47.43,47.43,47.38,47.41,53700.0,26.5809,26.5809,26.5529,26.5697,53700.0
2011-05-25 15:30:00,47.41,47.41,47.34,47.34,72000.0,26.5697,26.5697,26.5305,26.5305,72000.0
2011-05-25 15:40:00,47.34,47.36,47.22,47.23,148500.0,26.5305,26.5417,26.4633,26.4689,148500.0
2011-05-25 15:50:00,47.23,47.25,47.13,47.2,405000.0,26.4689,26.4801,26.4128,26.4521,405000.0
2011-05-26 09:30:00,47.07,47.16,47.05,47.09,71500.0,26.3792,26.4296,26.368,26.3904,71500.0
2011-05-26 09:40:00,47.09,47.17,47.07,47.17,39700.0,26.3904,26.4352,26.3792,26.4352,39700.0
2011-05-26 09:50:00,47.17,47.18,47.07,47.08,45000.0,26.4352,26.4408,26.3792,26.3848,45000.0
2011-05-26 10:00:00,47.08,47.1,47.02,47.04,86100.0,26.3848,26.396,26.3512,26.3624,86100.0
2011-05-26 10:10:00,47.04,47.07,46.95,47.04,59600.0,26.3624,26.3792,26.3119,26.3624,59600.0
2011-05-26 10:20:00,47.03,47.09,46.99,47.0,53700.0,26.3568,26.3904,26.3344,26.34,53700.0
2011-05-26 10:30:00,47.01,47.08,47.0,47.08,36500.0,26.3456,26.3848,26.34,26.3848,36500.0
2011-05-26 10:40:00,47.07,47.07,46.99,46.99,30200.0,26.3792,26.3792,26.3344,26.3344,30200.0
2011-05-26 10:50:00,47.0,47.06,46.96,46.97,45800.0,26.34,26.3736,26.3175,26.3232,45800.0
2011-05-26 11:00:00,46.97,47.09,46.96,47.08,50100.0,26.3232,26.3904,26.3175,26.3848,50100.0
2011-05-26 11:10:00,47.08,47.15,47.07,47.11,57600.0,26.3848,26.424,26.3792,26.4016,57600.0
2011-05-26 11:20:00,47.11,47.19,47.1,47.19,49400.0,26.4016,26.4464,26.396,26.4464,49400.0
2011-05-26 11:30:00,47.2,47.24,47.13,47.13,38300.0,26.4521,26.4745,26.4128,26.4128,38300.0
2011-05-26 11:40:00,47.14,47.17,47.14,47.15,28100.0,26.4184,26.4352,26.4184,26.424,28100.0
2011-05-26 11:50:00,47.16,47.16,47.12,47.12,23500.0,26.4296,26.4296,26.4072,26.4072,23500.0
2011-05-26 12:00:00,47.13,47.13,47.08,47.09,17500.0,26.4128,26.4128,26.3848,26.3904,17500.0
2011-05-26 12:10:00,47.09,47.14,47.07,47.08,78600.0,26.3904,26.4184,26.3792,26.3848,78600.0
2011-05-26 12:20:00,47.08,47.1,47.06,47.06,35000.0,26.3848,26.396,26.3736,26.3736,35000.0
2011-05-26 12:30:00,47.06,47.11,47.06,47.1,42400.0,26.3736,26.4016,26.3736,26.396,42400.0
2011-05-26 12:40:00,47.09,47.22,47.09,47.19,69100.0,26.3904,26.4633,26.3904,26.4464,69100.0
2011-05-26 12:50:00,47.19,47.2,47.17,47.18,56200.0,26.4464,26.4521,26.4352,26.4408,56200.0
2011-05-26 13:00:00,47.19,47.25,47.19,47.25,60200.0,26.4464,26.4801,26.4464,26.4801,60200.0
2011-05-26 13:10:00,47.26,47.3,47.21,47.3,43400.0,26.4857,26.5081,26.4577,26.5081,43400.0
2011-05-26 13:20:00,47.3,47.36,47.3,47.32,31500.0,26.5081,26.5417,26.5081,26.5193,31500.0
2011-05-26 13:30:00,47.33,47.35,47.31,47.35,18500.0,26.5249,26.5361,26.5137,26.5361,18500.0
2011-05-26 13:40:00,47.35,47.37,47.33,47.33,20200.0,26.5361,26.5473,26.5249,26.5249,20200.0
2011-05-26 13:50:00,47.34,47.42,47.34,47.37,39000.0,26.5305,26.5753,26.5305,26.5473,39000.0
2011-05-26 14:00:00,47.36,47.39,47.36,47.37,23200.0,26.5417,26.5585,26.5417,26.5473,23200.0
2011-05-26 14:10:00,47.36,47.39,47.31,47.31,24500.0,26.5417,26.5585,26.5137,26.5137,24500.0
2011-05-26 14:20:00,47.31,47.38,47.3,47.36,33500.0,26.5137,26.5529,26.5081,26.5417,33500.0
2011-05-26 14:30:00,47.37,47.42,47.36,47.39,29600.0,26.5473,26.5753,26.5417,26.5585,29600.0
2011-05-26 14:40:00,47.39,47.41,47.34,47.41,32900.0,26.5585,26.5697,26.5305,26.5697,32900.0
2011-05-26 14:50:00,47.41,47.42,47.37,47.41,32000.0,26.5697,26.5753,26.5473,26.5697,32000.0
2011-05-26 15:00:00,47.41,47.42,47.34,47.35,27300.0,26.5697,26.5753,26.5305,26.5361,27300.0
2011-05-26 15:10:00,47.35,47.36,47.3,47.36,46900.0,26.5361,26.5417,26.5081,26.5417,46900.0
2011-05-26 15:20:00,47.36,47.41,47.33,47.4,50300.0,26.5417,26.5697,26.5249,26.5641,50300.0
2011-05-26 15:30:00,47.41,47.44,47.37,47.44,57400.0,26.5697,26.5866,26.5473,26.5866,57400.0
2011-05-26 15:40:00,47.44,47.45,47.29,47.32,88800.0,26.5866,26.5922,26.5025,26.5193,88800.0
2011-05-26 15:50:00,47.31,47.36,47.3,47.35,132800.0,26.5137,26.5417,26.5081,26.5361,132800.0
2011-05-27 09:30:00,47.5,47.54,47.43,47.54,47100.0,26.6202,26.6426,26.5809,26.6426,47100.0
2011-05-27 09:40:00,47.56,47.62,47.55,47.58,46700.0,26.6538,26.6874,26.6482,26.665,46700.0
2011-05-27 09:50:00,47.59,47.59,47.49,47.5,27400.0,26.6706,26.6706,26.6146,26.6202,27400.0
2011-05-27 10:00:00,47.49,47.5,47.24,47.27,104700.0,26.6146,26.6202,26.4745,26.4913,104700.0
2011-05-27 10:10:00,47.27,47.3,47.19,47.3,94200.0,26.4913,26.5081,26.4464,26.5081,94200.0
2011-05-27 10:20:00,47.31,47.33,47.22,47.25,56500.0,26.5137,26.5249,26.4633,26.4801,56500.0
2011-05-27 10:30:00,47.26,47.29,47.19,47.19,51700.0,26.4857,26.5025,26.4464,26.4464,51700.0
2011-05-27 10:40:00,47.19,47.32,47.18,47.3,51000.0,26.4464,26.5193,26.4408,26.5081,51000.0
2011-05-27 10:50:00,47.3,47.3,47.26,47.28,33100.0,26.5081,26.5081,26.4857,26.4969,33100.0
2011-05-27 11:00:00,47.29,47.39,47.29,47.3,23400.0,26.5025,26.5585,26.5025,26.5081,23400.0
2011-05-27 11:10:00,47.3,47.37,47.27,47.36,28000.0,26.5081,26.5473,26.4913,26.5417,28000.0
2011-05-27 11:20:00,47.36,47.38,47.31,47.31,28300.0,26.5417,26.5529,26.5137,26.5137,28300.0
2011-05-27 11:30:00,47.31,47.31,47.24,47.27,39400.0,26.5137,26.5137,26.4745,26.4913,39400.0
2011-05-27 11:40:00,47.28,47.31,47.24,47.26,29800.0,26.4969,26.5137,26.4745,26.4857,29800.0
2011-05-27 11:50:00,47.26,47.3,47.26,47.29,22000.0,26.4857,26.5081,26.4857,26.5025,22000.0
2011-05-27 12:00:00,47.29,47.29,47.23,47.26,24500.0,26.5025,26.5025,26.4689,26.4857,24500.0
2011-05-27 12:10:00,47.26,47.26,47.24,47.25,14900.0,26.4857,26.4857,26.4745,26.4801,14900.0
2011-05-27 12:20:00,47.25,47.27,47.23,47.24,31000.0,26.4801,26.4913,26.4689,26.4745,31000.0
2011-05-27 12:30:00,47.24,47.27,47.23,47.27,21500.0,26.4745,26.4913,26.4689,26.4913,21500.0
2011-05-27 12:40:00,47.27,47.27,47.26,47.26,9500.0,26.4913,26.4913,26.4857,26.4857,9500.0
2011-05-27 12:50:00,47.26,47.26,47.19,47.2,73600.0,26.4857,26.4857,26.4464,26.4521,73600.0
2011-05-27 13:00:00,47.21,47.3,47.2,47.28,37500.0,26.4577,26.5081,26.4521,26.4969,37500.0
2011-05-27 13:10:00,47.28,47.3,47.27,47.28,24800.0,26.4969,26.5081,26.4913,26.4969,24800.0
2011-05-27 13:20:00,47.28,47.3,47.27,47.3,16500.0,26.4969,26.5081,26.4913,26.5081,16500.0
2011-05-27 13:30:00,47.3,47.3,47.22,47.23,34300.0,26.5081,26.5081,26.4633,26.4689,34300.0
2011-05-27 13:40:00,47.23,47.25,47.22,47.24,14000.0,26.4689,26.4801,26.4633,26.4745,14000.0
2011-05-27 13:50:00,47.25,47.25,47.2,47.21,29000.0,26.4801,26.4801,26.4521,26.4577,29000.0
2011-05-27 14:00:00,47.22,47.22,47.19,47.21,14100.0,26.4633,26.4633,26.4464,26.4577,14100.0
2011-05-27 14:10:00,47.21,47.22,47.19,47.21,13200.0,26.4577,26.4633,26.4464,26.4577,13200.0
2011-05-27 14:20:00,47.21,47.22,47.2,47.2,10600.0,26.4577,26.4633,26.4521,26.4521,10600.0
2011-05-27 14:30:00,47.21,47.21,47.18,47.21,16700.0,26.4577,26.4577,26.4408,26.4577,16700.0
2011-05-27 14:40:00,47.21,47.21,47.17,47.19,25600.0,26.4577,26.4577,26.4352,26.4464,25600.0
2011-05-27 14:50:00,47.2,47.23,47.19,47.21,30500.0,26.4521,26.4689,26.4464,26.4577,30500.0
2011-05-27 15:00:00,47.22,47.24,47.2,47.22,22700.0,26.4633,26.4745,26.4521,26.4633,22700.0
2011-05-27 15:10:00,47.22,47.29,47.22,47.29,42700.0,26.4633,26.5025,26.4633,26.5025,42700.0
2011-05-27 15:20:00,47.29,47.31,47.28,47.3,27200.0,26.5025,26.5137,26.4969,26.5081,27200.0
2011-05-27 15:30:00,47.3,47.36,47.29,47.31,59700.0,26.5081,26.5417,26.5025,26.5137,59700.0
2011-05-27 15:40:00,47.31,47.32,47.26,47.29,68400.0,26.5137,26.5193,26.4857,26.5025,68400.0
2011-05-27 15:50:00,47.29,47.29,47.19,47.26,237100.0,26.5025,26.5025,26.4464,26.4857,237100.0
2011-05-31 09:30:00,47.5,47.68,47.34,47.38,139100.0,26.6202,26.7211,26.5305,26.5529,139100.0
2011-05-31 09:40:00,47.37,47.4,47.35,47.36,69700.0,26.5473,26.5641,26.5361,26.5417,69700.0
2011-05-31 09:50:00,47.36,47.37,47.28,47.32,111100.0,26.5417,26.5473,26.4969,26.5193,111100.0
2011-05-31 10:00:00,47.31,47.42,47.26,47.41,146100.0,26.5137,26.5753,26.4857,26.5697,146100.0
2011-05-31 10:10:00,47.42,47.49,47.41,47.49,76600.0,26.5753,26.6146,26.5697,26.6146,76600.0
2011-05-31 10:20:00,47.49,47.55,47.42,47.54,93200.0,26.6146,26.6482,26.5753,26.6426,93200.0
2011-05-31 10:30:00,47.55,47.56,47.46,47.51,48200.0,26.6482,26.6538,26.5978,26.6258,48200.0
2011-05-31 10:40:00,47.51,47.54,47.46,47.46,36900.0,26.6258,26.6426,26.5978,26.5978,36900.0
2011-05-31 10:50:00,47.46,47.52,47.43,47.5,42500.0,26.5978,26.6314,26.5809,26.6202,42500.0
2011-05-31 11:00:00,47.5,47.52,47.46,47.47,37900.0,26.6202,26.6314,26.5978,26.6034,37900.0
2011-05-31 11:10:00,47.47,47.55,47.47,47.5,45500.0,26.6034,26.6482,26.6034,26.6202,45500.0
2011-05-31 11:20:00,47.5,47.54,47.5,47.54,27300.0,26.6202,26.6426,26.6202,26.6426,27300.0
2011-05-31 11:30:00,47.54,47.54,47.52,47.52,24200.0,26.6426,26.6426,26.6314,26.6314,24200.0
2011-05-31 11:40:00,47.52,47.54,47.52,47.54,23800.0,26.6314,26.6426,26.6314,26.6426,23800.0
2011-05-31 11:50:00,47.54,47.54,47.51,47.51,17800.0,26.6426,26.6426,26.6258,26.6258,17800.0
2011-05-31 12:00:00,47.52,47.54,47.51,47.54,32100.0,26.6314,26.6426,26.6258,26.6426,32100.0
2011-05-31 12:10:00,47.53,47.54,47.51,47.53,27700.0,26.637,26.6426,26.6258,26.637,27700.0
2011-05-31 12:20:00,47.53,47.54,47.5,47.52,12500.0,26.637,26.6426,26.6202,26.6314,12500.0
2011-05-31 12:30:00,47.52,47.53,47.46,47.48,19300.0,26.6314,26.637,26.5978,26.609,19300.0
2011-05-31 12:40:00,47.49,47.52,47.49,47.5,12100.0,26.6146,26.6314,26.6146,26.6202,12100.0
2011-05-31 12:50:00,47.51,47.51,47.49,47.5,12200.0,26.6258,26.6258,26.6146,26.6202,12200.0
2011-05-31 13:00:00,47.5,47.51,47.5,47.51,5000.0,26.6202,26.6258,26.6202,26.6258,5000.0
2011-05-31 13:10:00,47.5,47.54,47.5,47.53,16100.0,26.6202,26.6426,26.6202,26.637,16100.0
2011-05-31 13:20:00,47.53,47.55,47.53,47.54,10800.0,26.637,26.6482,26.637,26.6426,10800.0
2011-05-31 13:30:00,47.55,47.55,47.54,47.54,9900.0,26.6482,26.6482,26.6426,26.6426,9900.0
2011-05-31 13:40:00,47.54,47.57,47.54,47.54,13700.0,26.6426,26.6594,26.6426,26.6426,13700.0
2011-05-31 13:50:00,47.55,47.57,47.54,47.57,13200.0,26.6482,26.6594,26.6426,26.6594,13200.0
2011-05-31 14:00:00,47.56,47.57,47.52,47.55,25900.0,26.6538,26.6594,26.6314,26.6482,25900.0
2011-05-31 14:10:00,47.55,47.58,47.55,47.58,18100.0,26.6482,26.665,26.6482,26.665,18100.0
2011-05-31 14:20:00,47.58,47.6,47.55,47.6,22900.0,26.665,26.6762,26.6482,26.6762,22900.0
2011-05-31 14:30:00,47.6,47.6,47.55,47.57,44800.0,26.6762,26.6762,26.6482,26.6594,44800.0
2011-05-31 14:40:00,47.56,47.62,47.56,47.6,27100.0,26.6538,26.6874,26.6538,26.6762,27100.0
2011-05-31 14:50:00,47.6,47.64,47.6,47.62,23600.0,26.6762,26.6986,26.6762,26.6874,23600.0
2011-05-31 15:00:00,47.62,47.62,47.57,47.6,37400.0,26.6874,26.6874,26.6594,26.6762,37400.0
2011-05-31 15:10:00,47.61,47.62,47.58,47.58,24100.0,26.6818,26.6874,26.665,26.665,24100.0
2011-05-31 15:20:00,47.58,47.66,47.57,47.65,70000.0,26.665,26.7098,26.6594,26.7042,70000.0
2011-05-31 15:30:00,47.65,47.66,47.61,47.63,59100.0,26.7042,26.7098,26.6818,26.693,59100.0
2011-05-31 15:40:00,47.64,47.83,47.63,47.79,170600.0,26.6986,26.8051,26.693,26.7827,170600.0
2011-05-31 15:50:00,47.8,47.82,47.72,47.73,401500.0,26.7883,26.7995,26.7435,26.7491,401500.0
2011-06-01 09:30:00,47.69,47.82,47.65,47.68,55700.0,26.7267,26.7995,26.7042,26.7211,55700.0
2011-06-01 09:40:00,47.69,47.7,47.66,47.68,29500.0,26.7267,26.7323,26.7098,26.7211,29500.0
2011-06-01 09:50:00,47.68,47.73,47.61,47.62,17000.0,26.7211,26.7491,26.6818,26.6874,17000.0
2011-06-01 10:00:00,47.61,47.71,47.58,47.69,87400.0,26.6818,26.7379,26.665,26.7267,87400.0
2011-06-01 10:10:00,47.68,47.68,47.52,47.56,44900.0,26.7211,26.7211,26.6314,26.6538,44900.0
2011-06-01 10:20:00,47.56,47.56,47.39,47.41,45300.0,26.6538,26.6538,26.5585,26.5697,45300.0
2011-06-01 10:30:00,47.4,47.51,47.39,47.44,51300.0,26.5641,26.6258,26.5585,26.5866,51300.0
2011-06-01 10:40:00,47.45,47.45,47.35,47.38,54500.0,26.5922,26.5922,26.5361,26.5529,54500.0
2011-06-01 10:50:00,47.37,47.38,47.28,47.35,76300.0,26.5473,26.5529,26.4969,26.5361,76300.0
2011-06-01 11:00:00,47.36,47.43,47.3,47.43,42400.0,26.5417,26.5809,26.5081,26.5809,42400.0
2011-06-01 11:10:00,47.43,47.48,47.41,47.44,34500.0,26.5809,26.609,26.5697,26.5866,34500.0
2011-06-01 11:20:00,47.45,47.52,47.45,47.5,19000.0,26.5922,26.6314,26.5922,26.6202,19000.0
2011-06-01 11:30:00,47.5,47.51,47.42,47.43,24500.0,26.6202,26.6258,26.5753,26.5809,24500.0
2011-06-01 11:40:00,47.44,47.48,47.44,47.47,25000.0,26.5866,26.609,26.5866,26.6034,25000.0
2011-06-01 11:50:00,47.47,47.48,47.43,47.45,14700.0,26.6034,26.609,26.5809,26.5922,14700.0
2011-06-01 12:00:00,47.44,47.47,47.38,47.43,42100.0,26.5866,26.6034,26.5529,26.5809,42100.0
2011-06-01 12:10:00,47.44,47.44,47.38,47.42,25100.0,26.5866,26.5866,26.5529,26.5753,25100.0
2011-06-01 12:20:00,47.42,47.47,47.4,47.44,60600.0,26.5753,26.6034,26.5641,26.5866,60600.0
2011-06-01 12:30:00,47.44,47.48,47.44,47.45,12300.0,26.5866,26.609,26.5866,26.5922,12300.0
2011-06-01 12:40:00,47.46,47.47,47.43,47.44,13500.0,26.5978,26.6034,26.5809,26.5866,13500.0
2011-06-01 12:50:00,47.44,47.44,47.38,47.39,22500.0,26.5866,26.5866,26.5529,26.5585,22500.0
2011-06-01 13:00:00,47.4,47.42,47.34,47.34,22200.0,26.5641,26.5753,26.5305,26.5305,22200.0
2011-06-01 13:10:00,47.34,47.36,47.3,47.36,32800.0,26.5305,26.5417,26.5081,26.5417,32800.0
2011-06-01 13:20:00,47.37,47.39,47.32,47.36,35300.0,26.5473,26.5585,26.5193,26.5417,35300.0
2011-06-01 13:30:00,47.36,47.47,47.35,47.44,62300.0,26.5417,26.6034,26.5361,26.5866,62300.0
2011-06-01 13:40:00,47.44,47.44,47.34,47.36,51300.0,26.5866,26.5866,26.5305,26.5417,51300.0
2011-06-01 13:50:00,47.36,47.37,47.33,47.35,24300.0,26.5417,26.5473,26.5249,26.5361,24300.0
2011-06-01 14:00:00,47.34,47.36,47.33,47.33,15300.0,26.5305,26.5417,26.5249,26.5249,15300.0
2011-06-01 14:10:00,47.33,47.33,47.25,47.32,23500.0,26.5249,26.5249,26.4801,26.5193,23500.0
2011-06-01 14:20:00,47.31,47.32,47.29,47.3,16700.0,26.5137,26.5193,26.5025,26.5081,16700.0
2011-06-01 14:30:00,47.3,47.32,47.24,47.28,63200.0,26.5081,26.5193,26.4745,26.4969,63200.0
2011-06-01 14:40:00,47.29,47.3,47.24,47.3,66900.0,26.5025,26.5081,26.4745,26.5081,66900.0
2011-06-01 14:50:00,47.31,47.33,47.28,47.31,63000.0,26.5137,26.5249,26.4969,26.5137,63000.0
2011-06-01 15:00:00,47.31,47.35,47.29,47.32,43900.0,26.5137,26.5361,26.5025,26.5193,43900.0
2011-06-01 15:10:00,47.32,47.33,47.25,47.28,55700.0,26.5193,26.5249,26.4801,26.4969,55700.0
2011-06-01 15:20:00,47.28,47.28,47.22,47.25,50900.0,26.4969,26.4969,26.4633,26.4801,50900.0
2011-06-01 15:30:00,47.24,47.3,47.21,47.29,84200.0,26.4745,26.5081,26.4577,26.5025,84200.0
2011-06-01 15:40:00,47.29,47.29,47.16,47.17,163200.0,26.5025,26.5025,26.4296,26.4352,163200.0
2011-06-01 15:50:00,47.17,47.18,47.13,47.14,175600.0,26.4352,26.4408,26.4128,26.4184,175600.0
2011-06-02 09:30:00,47.14,47.14,46.6,46.67,109000.0,26.4184,26.4184,26.1158,26.155,109000.0
2011-06-02 09:40:00,46.67,46.69,46.55,46.67,73300.0,26.155,26.1662,26.0878,26.155,73300.0
2011-06-02 09:50:00,46.66,46.9,46.65,46.86,101900.0,26.1494,26.2839,26.1438,26.2615,101900.0
2011-06-02 10:00:00,46.86,46.95,46.84,46.9,94900.0,26.2615,26.3119,26.2503,26.2839,94900.0
2011-06-02 10:10:00,46.91,46.95,46.83,46.83,72400.0,26.2895,26.3119,26.2447,26.2447,72400.0
2011-06-02 10:20:00,46.84,46.87,46.79,46.86,82700.0,26.2503,26.2671,26.2223,26.2615,82700.0
2011-06-02 10:30:00,46.85,46.92,46.83,46.84,50800.0,26.2559,26.2951,26.2447,26.2503,50800.0
2011-06-02 10:40:00,46.85,46.94,46.84,46.92,48900.0,26.2559,26.3063,26.2503,26.2951,48900.0
2011-06-02 10:50:00,46.92,46.97,46.87,46.9,58900.0,26.2951,26.3232,26.2671,26.2839,58900.0
2011-06-02 11:00:00,46.9,46.99,46.89,46.92,38000.0,26.2839,26.3344,26.2783,26.2951,38000.0
2011-06-02 11:10:00,46.92,46.92,46.86,46.87,77200.0,26.2951,26.2951,26.2615,26.2671,77200.0
2011-06-02 11:20:00,46.87,46.89,46.83,46.84,27500.0,26.2671,26.2783,26.2447,26.2503,27500.0
2011-06-02 11:30:00,46.85,46.86,46.81,46.81,28300.0,26.2559,26.2615,26.2335,26.2335,28300.0
2011-06-02 11:40:00,46.8,46.83,46.72,46.74,28200.0,26.2279,26.2447,26.183,26.1943,28200.0
2011-06-02 11:50:00,46.75,46.83,46.75,46.8,21000.0,26.1999,26.2447,26.1999,26.2279,21000.0
2011-06-02 12:00:00,46.81,46.82,46.72,46.72,24400.0,26.2335,26.2391,26.183,26.183,24400.0
2011-06-02 12:10:00,46.72,46.77,46.72,46.77,37100.0,26.183,26.2111,26.183,26.2111,37100.0
2011-06-02 12:20:00,46.77,46.78,46.75,46.77,24900.0,26.2111,26.2167,26.1999,26.2111,24900.0
2011-06-02 12:30:00,46.78,46.79,46.73,46.76,50600.0,26.2167,26.2223,26.1887,26.2055,50600.0
2011-06-02 12:40:00,46.76,46.85,46.76,46.8,35600.0,26.2055,26.2559,26.2055,26.2279,35600.0
2011-06-02 12:50:00,46.81,46.85,46.81,46.82,31000.0,26.2335,26.2559,26.2335,26.2391,31000.0
2011-06-02 13:00:00,46.82,46.91,46.82,46.88,23400.0,26.2391,26.2895,26.2391,26.2727,23400.0
2011-06-02 13:10:00,46.89,46.9,46.87,46.9,17700.0,26.2783,26.2839,26.2671,26.2839,17700.0
2011-06-02 13:20:00,46.91,46.98,46.9,46.96,24900.0,26.2895,26.3288,26.2839,26.3175,24900.0
2011-06-02 13:30:00,46.96,46.96,46.89,46.89,32800.0,26.3175,26.3175,26.2783,26.2783,32800.0
2011-06-02 13:40:00,46.9,46.97,46.9,46.94,39700.0,26.2839,26.3232,26.2839,26.3063,39700.0
2011-06-02 13:50:00,46.94,46.99,46.9,46.98,28700.0,26.3063,26.3344,26.2839,26.3288,28700.0
2011-06-02 14:00:00,46.98,47.06,46.98,47.05,70200.0,26.3288,26.3736,26.3288,26.368,70200.0
2011-06-02 14:10:00,47.05,47.1,47.04,47.07,124600.0,26.368,26.396,26.3624,26.3792,124600.0
2011-06-02 14:20:00,47.07,47.1,47.07,47.1,103500.0,26.3792,26.396,26.3792,26.396,103500.0
2011-06-02 14:30:00,47.09,47.18,47.09,47.17,71500.0,26.3904,26.4408,26.3904,26.4352,71500.0
2011-06-02 14:40:00,47.16,47.19,47.16,47.19,66900.0,26.4296,26.4464,26.4296,26.4464,66900.0
2011-06-02 14:50:00,47.19,47.25,47.18,47.24,76300.0,26.4464,26.4801,26.4408,26.4745,76300.0
2011-06-02 15:00:00,47.24,47.26,47.19,47.24,91200.0,26.4745,26.4857,26.4464,26.4745,91200.0
2011-06-02 15:10:00,47.24,47.28,47.21,47.26,61400.0,26.4745,26.4969,26.4577,26.4857,61400.0
2011-06-02 15:20:00,47.26,47.27,47.22,47.22,57600.0,26.4857,26.4913,26.4633,26.4633,57600.0
2011-06-02 15:30:00,47.23,47.26,47.19,47.23,56900.0,26.4689,26.4857,26.4464,26.4689,56900.0
2011-06-02 15:40:00,47.23,47.28,47.2,47.25,200900.0,26.4689,26.4969,26.4521,26.4801,200900.0
2011-06-02 15:50:00,47.26,47.29,47.24,47.25,423600.0,26.4857,26.5025,26.4745,26.4801,423600.0
2011-06-03 09:30:00,46.8,46.92,46.74,46.86,145000.0,26.2279,26.2951,26.1943,26.2615,145000.0
2011-06-03 09:40:00,46.86,46.9,46.81,46.87,143500.0,26.2615,26.2839,26.2335,26.2671,143500.0
2011-06-03 09:50:00,46.87,46.87,46.69,46.72,65900.0,26.2671,26.2671,26.1662,26.183,65900.0
2011-06-03 10:00:00,46.74,46.84,46.74,46.84,82100.0,26.1943,26.2503,26.1943,26.2503,82100.0
2011-06-03 10:10:00,46.85,47.03,46.84,47.03,89200.0,26.2559,26.3568,26.2503,26.3568,89200.0
2011-06-03 10:20:00,47.04,47.18,47.01,47.17,101700.0,26.3624,26.4408,26.3456,26.4352,101700.0
2011-06-03 10:30:00,47.18,47.23,47.08,47.1,99400.0,26.4408,26.4689,26.3848,26.396,99400.0
2011-06-03 10:40:00,47.1,47.21,47.08,47.15,81000.0,26.396,26.4577,26.3848,26.424,81000.0
2011-06-03 10:50:00,47.15,47.16,47.1,47.16,58800.0,26.424,26.4296,26.396,26.4296,58800.0
2011-06-03 11:00:00,47.15,47.21,47.14,47.16,42000.0,26.424,26.4577,26.4184,26.4296,42000.0
2011-06-03 11:10:00,47.16,47.17,47.08,47.1,78700.0,26.4296,26.4352,26.3848,26.396,78700.0
2011-06-03 11:20:00,47.1,47.15,47.09,47.1,48400.0,26.396,26.424,26.3904,26.396,48400.0
2011-06-03 11:30:00,47.09,47.17,47.05,47.05,34900.0,26.3904,26.4352,26.368,26.368,34900.0
2011-06-03 11:40:00,47.05,47.16,47.04,47.16,28900.0,26.368,26.4296,26.3624,26.4296,28900.0
2011-06-03 11:50:00,47.16,47.24,47.14,47.24,30900.0,26.4296,26.4745,26.4184,26.4745,30900.0
2011-06-03 12:00:00,47.24,47.26,47.19,47.22,32300.0,26.4745,26.4857,26.4464,26.4633,32300.0
2011-06-03 12:10:00,47.22,47.29,47.21,47.29,22500.0,26.4633,26.5025,26.4577,26.5025,22500.0
2011-06-03 12:20:00,47.29,47.36,47.29,47.33,72700.0,26.5025,26.5417,26.5025,26.5249,72700.0
2011-06-03 12:30:00,47.32,47.34,47.28,47.31,41500.0,26.5193,26.5305,26.4969,26.5137,41500.0
2011-06-03 12:40:00,47.32,47.39,47.29,47.39,31600.0,26.5193,26.5585,26.5025,26.5585,31600.0
2011-06-03 12:50:00,47.4,47.41,47.33,47.36,31200.0,26.5641,26.5697,26.5249,26.5417,31200.0
2011-06-03 13:00:00,47.36,47.38,47.32,47.37,44300.0,26.5417,26.5529,26.5193,26.5473,44300.0
2011-06-03 13:10:00,47.36,47.39,47.35,47.38,17700.0,26.5417,26.5585,26.5361,26.5529,17700.0
2011-06-03 13:20:00,47.38,47.39,47.33,47.37,35000.0,26.5529,26.5585,26.5249,26.5473,35000.0
2011-06-03 13:30:00,47.36,47.41,47.33,47.4,55500.0,26.5417,26.5697,26.5249,26.5641,55500.0
2011-06-03 13:40:00,47.4,47.47,47.39,47.45,34300.0,26.5641,26.6034,26.5585,26.5922,34300.0
2011-06-03 13:50:00,47.45,47.49,47.4,47.41,46100.0,26.5922,26.6146,26.5641,26.5697,46100.0
2011-06-03 14:00:00,47.41,47.41,47.3,47.3,77800.0,26.5697,26.5697,26.5081,26.5081,77800.0
2011-06-03 14:10:00,47.3,47.36,47.3,47.36,52500.0,26.5081,26.5417,26.5081,26.5417,52500.0
2011-06-03 14:20:00,47.36,47.39,47.32,47.36,47500.0,26.5417,26.5585,26.5193,26.5417,47500.0
2011-06-03 14:30:00,47.36,47.36,47.31,47.31,36400.0,26.5417,26.5417,26.5137,26.5137,36400.0
2011-06-03 14:40:00,47.31,47.36,47.31,47.33,36500.0,26.5137,26.5417,26.5137,26.5249,36500.0
2011-06-03 14:50:00,47.34,47.37,47.29,47.29,42000.0,26.5305,26.5473,26.5025,26.5025,42000.0
2011-06-03 15:00:00,47.29,47.29,47.11,47.12,104300.0,26.5025,26.5025,26.4016,26.4072,104300.0
2011-06-03 15:10:00,47.13,47.16,47.07,47.1,124200.0,26.4128,26.4296,26.3792,26.396,124200.0
2011-06-03 15:20:00,47.11,47.2,47.1,47.19,45700.0,26.4016,26.4521,26.396,26.4464,45700.0
2011-06-03 15:30:00,47.19,47.23,47.17,47.2,47700.0,26.4464,26.4689,26.4352,26.4521,47700.0
2011-06-03 15:40:00,47.2,47.22,47.11,47.14,96200.0,26.4521,26.4633,26.4016,26.4184,96200.0
2011-06-03 15:50:00,47.15,47.17,47.12,47.17,279800.0,26.424,26.4352,26.4072,26.4352,279800.0
2011-06-06 09:30:00,47.12,47.12,46.69,46.76,97700.0,26.4072,26.4072,26.1662,26.2055,97700.0
2011-06-06 09:40:00,46.76,46.94,46.76,46.92,122100.0,26.2055,26.3063,26.2055,26.2951,122100.0
2011-06-06 09:50:00,46.93,46.96,46.84,46.9,42500.0,26.3007,26.3175,26.2503,26.2839,42500.0
2011-06-06 10:00:00,46.9,46.95,46.86,46.91,62300.0,26.2839,26.3119,26.2615,26.2895,62300.0
2011-06-06 10:10:00,46.9,46.94,46.84,46.86,107900.0,26.2839,26.3063,26.2503,26.2615,107900.0
2011-06-06 10:20:00,46.86,46.88,46.83,46.83,100400.0,26.2615,26.2727,26.2447,26.2447,100400.0
2011-06-06 10:30:00,46.82,46.86,46.82,46.84,44100.0,26.2391,26.2615,26.2391,26.2503,44100.0
2011-06-06 10:40:00,46.84,46.86,46.82,46.83,67200.0,26.2503,26.2615,26.2391,26.2447,67200.0
2011-06-06 10:50:00,46.82,46.84,46.77,46.8,45300.0,26.2391,26.2503,26.2111,26.2279,45300.0
2011-06-06 11:00:00,46.79,46.84,46.77,46.79,45600.0,26.2223,26.2503,26.2111,26.2223,45600.0
2011-06-06 11:10:00,46.79,46.87,46.78,46.8,47300.0,26.2223,26.2671,26.2167,26.2279,47300.0
2011-06-06 11:20:00,46.8,46.9,46.8,46.88,69500.0,26.2279,26.2839,26.2279,26.2727,69500.0
2011-06-06 11:30:00,46.88,46.93,46.86,46.93,29100.0,26.2727,26.3007,26.2615,26.3007,29100.0
2011-06-06 11:40:00,46.92,46.97,46.89,46.96,26900.0,26.2951,26.3232,26.2783,26.3175,26900.0
2011-06-06 11:50:00,46.95,46.96,46.92,46.94,28500.0,26.3119,26.3175,26.2951,26.3063,28500.0
2011-06-06 12:00:00,46.93,46.96,46.92,46.96,29500.0,26.3007,26.3175,26.2951,26.3175,29500.0
2011-06-06 12:10:00,46.96,46.96,46.88,46.89,22200.0,26.3175,26.3175,26.2727,26.2783,22200.0
2011-06-06 12:20:00,46.9,46.98,46.89,46.98,24000.0,26.2839,26.3288,26.2783,26.3288,24000.0
2011-06-06 12:30:00,46.98,46.98,46.9,46.96,39600.0,26.3288,26.3288,26.2839,26.3175,39600.0
2011-06-06 12:40:00,46.97,46.97,46.94,46.95,10000.0,26.3232,26.3232,26.3063,26.3119,10000.0
2011-06-06 12:50:00,46.95,46.95,46.94,46.95,11100.0,26.3119,26.3119,26.3063,26.3119,11100.0
2011-06-06 13:00:00,46.94,46.98,46.94,46.95,25200.0,26.3063,26.3288,26.3063,26.3119,25200.0
2011-06-06 13:10:00,46.95,46.98,46.94,46.95,13300.0,26.3119,26.3288,26.3063,26.3119,13300.0
2011-06-06 13:20:00,46.95,46.96,46.93,46.94,15200.0,26.3119,26.3175,26.3007,26.3063,15200.0
2011-06-06 13:30:00,46.95,46.95,46.92,46.94,47100.0,26.3119,26.3119,26.2951,26.3063,47100.0
2011-06-06 13:40:00,46.93,46.96,46.87,46.9,65400.0,26.3007,26.3175,26.2671,26.2839,65400.0
2011-06-06 13:50:00,46.89,46.94,46.88,46.93,83800.0,26.2783,26.3063,26.2727,26.3007,83800.0
2011-06-06 14:00:00,46.93,46.98,46.93,46.97,67800.0,26.3007,26.3288,26.3007,26.3232,67800.0
2011-06-06 14:10:00,46.96,46.97,46.92,46.93,33900.0,26.3175,26.3232,26.2951,26.3007,33900.0
2011-06-06 14:20:00,46.93,46.95,46.93,46.94,41100.0,26.3007,26.3119,26.3007,26.3063,41100.0
2011-06-06 14:30:00,46.94,46.95,46.91,46.95,100600.0,26.3063,26.3119,26.2895,26.3119,100600.0
2011-06-06 14:40:00,46.95,47.0,46.93,46.95,59400.0,26.3119,26.34,26.3007,26.3119,59400.0
2011-06-06 14:50:00,46.95,46.97,46.85,46.87,30500.0,26.3119,26.3232,26.2559,26.2671,30500.0
2011-06-06 15:00:00,46.86,46.9,46.78,46.8,38800.0,26.2615,26.2839,26.2167,26.2279,38800.0
2011-06-06 15:10:00,46.79,46.84,46.73,46.84,58400.0,26.2223,26.2503,26.1887,26.2503,58400.0
2011-06-06 15:20:00,46.84,46.89,46.82,46.89,94400.0,26.2503,26.2783,26.2391,26.2783,94400.0
2011-06-06 15:30:00,46.88,46.95,46.88,46.94,160700.0,26.2727,26.3119,26.2727,26.3063,160700.0
2011-06-06 15:40:00,46.94,46.96,46.88,46.91,185700.0,26.3063,26.3175,26.2727,26.2895,185700.0
2011-06-06 15:50:00,46.91,46.92,46.88,46.88,204100.0,26.2895,26.2951,26.2727,26.2727,204100.0
2011-06-07 09:30:00,47.03,47.19,46.94,47.18,141200.0,26.3568,26.4464,26.3063,26.4408,141200.0
2011-06-07 09:40:00,47.18,47.21,47.17,47.19,38200.0,26.4408,26.4577,26.4352,26.4464,38200.0
2011-06-07 09:50:00,47.19,47.23,47.15,47.18,50700.0,26.4464,26.4689,26.424,26.4408,50700.0
2011-06-07 10:00:00,47.18,47.36,47.15,47.33,66100.0,26.4408,26.5417,26.424,26.5249,66100.0
2011-06-07 10:10:00,47.33,47.52,47.32,47.45,71200.0,26.5249,26.6314,26.5193,26.5922,71200.0
2011-06-07 10:20:00,47.44,47.44,47.37,47.42,50100.0,26.5866,26.5866,26.5473,26.5753,50100.0
2011-06-07 10:30:00,47.43,47.45,47.35,47.45,63300.0,26.5809,26.5922,26.5361,26.5922,63300.0
2011-06-07 10:40:00,47.46,47.52,47.46,47.51,40000.0,26.5978,26.6314,26.5978,26.6258,40000.0
2011-06-07 10:50:00,47.52,47.57,47.47,47.55,136000.0,26.6314,26.6594,26.6034,26.6482,136000.0
2011-06-07 11:00:00,47.57,47.76,47.57,47.75,115700.0,26.6594,26.7659,26.6594,26.7603,115700.0
2011-06-07 11:10:00,47.75,47.77,47.65,47.65,53600.0,26.7603,26.7715,26.7042,26.7042,53600.0
2011-06-07 11:20:00,47.65,47.65,47.5,47.53,90200.0,26.7042,26.7042,26.6202,26.637,90200.0
2011-06-07 11:30:00,47.52,47.57,47.52,47.54,50200.0,26.6314,26.6594,26.6314,26.6426,50200.0
2011-06-07 11:40:00,47.55,47.56,47.49,47.51,43300.0,26.6482,26.6538,26.6146,26.6258,43300.0
2011-06-07 11:50:00,47.52,47.54,47.5,47.54,17100.0,26.6314,26.6426,26.6202,26.6426,17100.0
2011-06-07 12:00:00,47.55,47.57,47.53,47.55,21500.0,26.6482,26.6594,26.637,26.6482,21500.0
2011-06-07 12:10:00,47.56,47.57,47.55,47.56,29800.0,26.6538,26.6594,26.6482,26.6538,29800.0
2011-06-07 12:20:00,47.56,47.57,47.51,47.51,20700.0,26.6538,26.6594,26.6258,26.6258,20700.0
2011-06-07 12:30:00,47.52,47.53,47.49,47.5,21000.0,26.6314,26.637,26.6146,26.6202,21000.0
2011-06-07 12:40:00,47.51,47.53,47.48,47.51,52300.0,26.6258,26.637,26.609,26.6258,52300.0
2011-06-07 12:50:00,47.52,47.54,47.5,47.54,43600.0,26.6314,26.6426,26.6202,26.6426,43600.0
2011-06-07 13:00:00,47.55,47.57,47.5,47.53,48400.0,26.6482,26.6594,26.6202,26.637,48400.0
2011-06-07 13:10:00,47.53,47.57,47.53,47.54,16100.0,26.637,26.6594,26.637,26.6426,16100.0
2011-06-07 13:20:00,47.54,47.55,47.52,47.53,21300.0,26.6426,26.6482,26.6314,26.637,21300.0
2011-06-07 13:30:00,47.54,47.6,47.54,47.58,38800.0,26.6426,26.6762,26.6426,26.665,38800.0
2011-06-07 13:40:00,47.58,47.58,47.56,47.57,22600.0,26.665,26.665,26.6538,26.6594,22600.0
2011-06-07 13:50:00,47.57,47.6,47.56,47.57,35200.0,26.6594,26.6762,26.6538,26.6594,35200.0
2011-06-07 14:00:00,47.57,47.61,47.54,47.61,40100.0,26.6594,26.6818,26.6426,26.6818,40100.0
2011-06-07 14:10:00,47.61,47.66,47.58,47.65,32300.0,26.6818,26.7098,26.665,26.7042,32300.0
2011-06-07 14:20:00,47.66,47.68,47.65,47.68,24900.0,26.7098,26.7211,26.7042,26.7211,24900.0
2011-06-07 14:30:00,47.67,47.67,47.59,47.61,22800.0,26.7155,26.7155,26.6706,26.6818,22800.0
2011-06-07 14:40:00,47.6,47.64,47.58,47.64,31100.0,26.6762,26.6986,26.665,26.6986,31100.0
2011-06-07 14:50:00,47.63,47.64,47.6,47.64,28100.0,26.693,26.6986,26.6762,26.6986,28100.0
2011-06-07 15:00:00,47.63,47.66,47.62,47.64,43200.0,26.693,26.7098,26.6874,26.6986,43200.0
2011-06-07 15:10:00,47.64,47.69,47.64,47.65,51100.0,26.6986,26.7267,26.6986,26.7042,51100.0
2011-06-07 15:20:00,47.65,47.68,47.61,47.65,54500.0,26.7042,26.7211,26.6818,26.7042,54500.0
2011-06-07 15:30:00,47.65,47.65,47.55,47.55,85200.0,26.7042,26.7042,26.6482,26.6482,85200.0
2011-06-07 15:40:00,47.55,47.55,47.44,47.47,246600.0,26.6482,26.6482,26.5866,26.6034,246600.0
2011-06-07 15:50:00,47.47,47.51,47.39,47.42,557600.0,26.6034,26.6258,26.5585,26.5753,557600.0
2011-06-08 09:30:00,47.38,47.61,47.21,47.4,97500.0,26.5529,26.6818,26.4577,26.5641,97500.0
2011-06-08 09:40:00,47.4,47.49,47.33,47.49,88400.0,26.5641,26.6146,26.5249,26.6146,88400.0
2011-06-08 09:50:00,47.49,47.7,47.45,47.57,158400.0,26.6146,26.7323,26.5922,26.6594,158400.0
2011-06-08 10:00:00,47.57,47.65,47.5,47.63,88500.0,26.6594,26.7042,26.6202,26.693,88500.0
2011-06-08 10:10:00,47.64,47.72,47.63,47.69,59700.0,26.6986,26.7435,26.693,26.7267,59700.0
2011-06-08 10:20:00,47.69,47.73,47.65,47.7,96800.0,26.7267,26.7491,26.7042,26.7323,96800.0
2011-06-08 10:30:00,47.7,47.77,47.63,47.7,110700.0,26.7323,26.7715,26.693,26.7323,110700.0
2011-06-08 10:40:00,47.7,47.78,47.7,47.71,75300.0,26.7323,26.7771,26.7323,26.7379,75300.0
2011-06-08 10:50:00,47.71,47.71,47.62,47.65,85300.0,26.7379,26.7379,26.6874,26.7042,85300.0
2011-06-08 11:00:00,47.66,47.78,47.66,47.76,52700.0,26.7098,26.7771,26.7098,26.7659,52700.0
2011-06-08 11:10:00,47.76,47.76,47.66,47.7,134400.0,26.7659,26.7659,26.7098,26.7323,134400.0
2011-06-08 11:20:00,47.7,47.71,47.65,47.69,164500.0,26.7323,26.7379,26.7042,26.7267,164500.0
2011-06-08 11:30:00,47.7,47.71,47.66,47.67,47600.0,26.7323,26.7379,26.7098,26.7155,47600.0
2011-06-08 11:40:00,47.66,47.72,47.61,47.67,43300.0,26.7098,26.7435,26.6818,26.7155,43300.0
2011-06-08 11:50:00,47.66,47.75,47.66,47.74,48400.0,26.7098,26.7603,26.7098,26.7547,48400.0
2011-06-08 12:00:00,47.74,47.8,47.72,47.8,47700.0,26.7547,26.7883,26.7435,26.7883,47700.0
2011-06-08 12:10:00,47.8,47.8,47.74,47.79,26800.0,26.7883,26.7883,26.7547,26.7827,26800.0
2011-06-08 12:20:00,47.79,47.81,47.7,47.71,28500.0,26.7827,26.7939,26.7323,26.7379,28500.0
2011-06-08 12:30:00,47.71,47.76,47.71,47.75,26000.0,26.7379,26.7659,26.7379,26.7603,26000.0
2011-06-08 12:40:00,47.75,47.75,47.71,47.72,12700.0,26.7603,26.7603,26.7379,26.7435,12700.0
2011-06-08 12:50:00,47.71,47.73,47.7,47.72,24400.0,26.7379,26.7491,26.7323,26.7435,24400.0
2011-06-08 13:00:00,47.72,47.77,47.71,47.73,38700.0,26.7435,26.7715,26.7379,26.7491,38700.0
2011-06-08 13:10:00,47.74,47.77,47.74,47.76,20500.0,26.7547,26.7715,26.7547,26.7659,20500.0
2011-06-08 13:20:00,47.76,47.76,47.7,47.72,24500.0,26.7659,26.7659,26.7323,26.7435,24500.0
2011-06-08 13:30:00,47.72,47.73,47.65,47.65,34300.0,26.7435,26.7491,26.7042,26.7042,34300.0
2011-06-08 13:40:00,47.65,47.7,47.63,47.67,34300.0,26.7042,26.7323,26.693,26.7155,34300.0
2011-06-08 13:50:00,47.67,47.7,47.64,47.69,55700.0,26.7155,26.7323,26.6986,26.7267,55700.0
2011-06-08 14:00:00,47.68,47.72,47.65,47.68,56500.0,26.7211,26.7435,26.7042,26.7211,56500.0
2011-06-08 14:10:00,47.68,47.68,47.63,47.64,33900.0,26.7211,26.7211,26.693,26.6986,33900.0
2011-06-08 14:20:00,47.64,47.68,47.59,47.64,48400.0,26.6986,26.7211,26.6706,26.6986,48400.0
2011-06-08 14:30:00,47.65,47.83,47.65,47.79,75500.0,26.7042,26.8051,26.7042,26.7827,75500.0
2011-06-08 14:40:00,47.8,47.83,47.77,47.79,30900.0,26.7883,26.8051,26.7715,26.7827,30900.0
2011-06-08 14:50:00,47.78,47.8,47.74,47.74,34900.0,26.7771,26.7883,26.7547,26.7547,34900.0
2011-06-08 15:00:00,47.74,47.81,47.72,47.8,65400.0,26.7547,26.7939,26.7435,26.7883,65400.0
2011-06-08 15:10:00,47.81,47.84,47.69,47.7,48300.0,26.7939,26.8107,26.7267,26.7323,48300.0
2011-06-08 15:20:00,47.7,47.7,47.64,47.67,78500.0,26.7323,26.7323,26.6986,26.7155,78500.0
2011-06-08 15:30:00,47.68,47.73,47.65,47.69,53800.0,26.7211,26.7491,26.7042,26.7267,53800.0
2011-06-08 15:40:00,47.69,47.73,47.64,47.71,126800.0,26.7267,26.7491,26.6986,26.7379,126800.0
2011-06-08 15:50:00,47.72,47.74,47.69,47.71,224700.0,26.7435,26.7547,26.7267,26.7379,224700.0
2011-06-09 09:30:00,47.72,47.81,47.69,47.75,65400.0,26.7435,26.7939,26.7267,26.7603,65400.0
2011-06-09 09:40:00,47.75,47.84,47.69,47.82,100200.0,26.7603,26.8107,26.7267,26.7995,100200.0
2011-06-09 09:50:00,47.83,47.86,47.69,47.77,107400.0,26.8051,26.8219,26.7267,26.7715,107400.0
2011-06-09 10:00:00,47.77,47.9,47.77,47.87,73200.0,26.7715,26.8443,26.7715,26.8275,73200.0
2011-06-09 10:10:00,47.87,47.96,47.87,47.94,61000.0,26.8275,26.878,26.8275,26.8668,61000.0
2011-06-09 10:20:00,47.93,48.07,47.93,47.99,92500.0,26.8612,26.9396,26.8612,26.8948,92500.0
2011-06-09 10:30:00,47.99,48.05,47.99,48.03,68300.0,26.8948,26.9284,26.8948,26.9172,68300.0
2011-06-09 10:40:00,48.03,48.03,47.92,47.92,50000.0,26.9172,26.9172,26.8556,26.8556,50000.0
2011-06-09 10:50:00,47.92,47.94,47.9,47.94,40500.0,26.8556,26.8668,26.8443,26.8668,40500.0
2011-06-09 11:00:00,47.93,47.94,47.9,47.91,27600.0,26.8612,26.8668,26.8443,26.85,27600.0
2011-06-09 11:10:00,47.91,47.98,47.9,47.97,20800.0,26.85,26.8892,26.8443,26.8836,20800.0
2011-06-09 11:20:00,47.98,47.99,47.9,47.92,22600.0,26.8892,26.8948,26.8443,26.8556,22600.0
2011-06-09 11:30:00,47.92,48.04,47.91,48.03,85300.0,26.8556,26.9228,26.85,26.9172,85300.0
2011-06-09 11:40:00,48.03,48.03,48.01,48.02,39600.0,26.9172,26.9172,26.906,26.9116,39600.0
2011-06-09 11:50:00,48.02,48.11,48.02,48.05,93000.0,26.9116,26.962,26.9116,26.9284,93000.0
2011-06-09 12:00:00,48.04,48.13,48.03,48.09,38800.0,26.9228,26.9732,26.9172,26.9508,38800.0
2011-06-09 12:10:00,48.09,48.1,48.07,48.09,37900.0,26.9508,26.9564,26.9396,26.9508,37900.0
2011-06-09 12:20:00,48.09,48.09,48.0,48.0,18500.0,26.9508,26.9508,26.9004,26.9004,18500.0
2011-06-09 12:30:00,48.0,48.01,47.95,48.01,91200.0,26.9004,26.906,26.8724,26.906,91200.0
2011-06-09 12:40:00,48.01,48.08,48.01,48.08,55500.0,26.906,26.9452,26.906,26.9452,55500.0
2011-06-09 12:50:00,48.08,48.12,48.02,48.1,68700.0,26.9452,26.9676,26.9116,26.9564,68700.0
2011-06-09 13:00:00,48.09,48.12,48.07,48.11,34500.0,26.9508,26.9676,26.9396,26.962,34500.0
2011-06-09 13:10:00,48.11,48.17,48.11,48.14,31500.0,26.962,26.9957,26.962,26.9789,31500.0
2011-06-09 13:20:00,48.14,48.15,48.04,48.04,61900.0,26.9789,26.9845,26.9228,26.9228,61900.0
2011-06-09 13:30:00,48.03,48.03,47.99,47.99,25700.0,26.9172,26.9172,26.8948,26.8948,25700.0
2011-06-09 13:40:00,47.99,48.06,47.98,48.04,32600.0,26.8948,26.934,26.8892,26.9228,32600.0
2011-06-09 13:50:00,48.04,48.05,47.99,47.99,52200.0,26.9228,26.9284,26.8948,26.8948,52200.0
2011-06-09 14:00:00,47.99,48.03,47.99,48.03,44800.0,26.8948,26.9172,26.8948,26.9172,44800.0
2011-06-09 14:10:00,48.02,48.07,48.02,48.07,34800.0,26.9116,26.9396,26.9116,26.9396,34800.0
2011-06-09 14:20:00,48.07,48.1,48.06,48.09,27000.0,26.9396,26.9564,26.934,26.9508,27000.0
2011-06-09 14:30:00,48.09,48.12,48.08,48.12,21700.0,26.9508,26.9676,26.9452,26.9676,21700.0
2011-06-09 14:40:00,48.12,48.16,48.12,48.13,32900.0,26.9676,26.9901,26.9676,26.9732,32900.0
2011-06-09 14:50:00,48.14,48.15,48.1,48.13,29700.0,26.9789,26.9845,26.9564,26.9732,29700.0
2011-06-09 15:00:00,48.13,48.13,48.09,48.09,24300.0,26.9732,26.9732,26.9508,26.9508,24300.0
2011-06-09 15:10:00,48.09,48.1,48.07,48.07,61800.0,26.9508,26.9564,26.9396,26.9396,61800.0
2011-06-09 15:20:00,48.07,48.09,48.07,48.08,49800.0,26.9396,26.9508,26.9396,26.9452,49800.0
2011-06-09 15:30:00,48.08,48.09,47.98,48.05,154700.0,26.9452,26.9508,26.8892,26.9284,154700.0
2011-06-09 15:40:00,48.05,48.08,47.97,48.01,147200.0,26.9284,26.9452,26.8836,26.906,147200.0
2011-06-09 15:50:00,48.01,48.02,47.96,47.99,253300.0,26.906,26.9116,26.878,26.8948,253300.0
2011-06-10 09:30:00,48.0,48.0,47.81,47.82,82400.0,26.9004,26.9004,26.7939,26.7995,82400.0
2011-06-10 09:40:00,47.82,48.04,47.8,48.01,128400.0,26.7995,26.9228,26.7883,26.906,128400.0
2011-06-10 09:50:00,48.01,48.08,47.99,48.01,111600.0,26.906,26.9452,26.8948,26.906,111600.0
2011-06-10 10:00:00,48.01,48.08,47.99,48.05,111200.0,26.906,26.9452,26.8948,26.9284,111200.0
2011-06-10 10:10:00,48.04,48.18,48.0,48.14,236100.0,26.9228,27.0013,26.9004,26.9789,236100.0
2011-06-10 10:20:00,48.14,48.2,48.12,48.16,68500.0,26.9789,27.0125,26.9676,26.9901,68500.0
2011-06-10 10:30:00,48.15,48.16,47.97,47.97,67200.0,26.9845,26.9901,26.8836,26.8836,67200.0
2011-06-10 10:40:00,47.96,47.97,47.87,47.94,105000.0,26.878,26.8836,26.8275,26.8668,105000.0
2011-06-10 10:50:00,47.95,47.98,47.89,47.93,46900.0,26.8724,26.8892,26.8387,26.8612,46900.0
2011-06-10 11:00:00,47.93,47.93,47.87,47.91,64100.0,26.8612,26.8612,26.8275,26.85,64100.0
2011-06-10 11:10:00,47.91,48.01,47.9,47.97,62100.0,26.85,26.906,26.8443,26.8836,62100.0
2011-06-10 11:20:00,47.97,47.99,47.93,47.94,46400.0,26.8836,26.8948,26.8612,26.8668,46400.0
2011-06-10 11:30:00,47.94,48.0,47.93,47.94,38800.0,26.8668,26.9004,26.8612,26.8668,38800.0
2011-06-10 11:40:00,47.93,47.99,47.93,47.97,25200.0,26.8612,26.8948,26.8612,26.8836,25200.0
2011-06-10 11:50:00,47.98,47.98,47.87,47.88,47200.0,26.8892,26.8892,26.8275,26.8331,47200.0
2011-06-10 12:00:00,47.88,47.92,47.83,47.83,45700.0,26.8331,26.8556,26.8051,26.8051,45700.0
2011-06-10 12:10:00,47.83,47.88,47.79,47.84,50100.0,26.8051,26.8331,26.7827,26.8107,50100.0
2011-06-10 12:20:00,47.84,47.86,47.82,47.82,38600.0,26.8107,26.8219,26.7995,26.7995,38600.0
2011-06-10 12:30:00,47.83,47.89,47.83,47.85,38300.0,26.8051,26.8387,26.8051,26.8163,38300.0
2011-06-10 12:40:00,47.84,47.88,47.83,47.84,51200.0,26.8107,26.8331,26.8051,26.8107,51200.0
2011-06-10 12:50:00,47.84,47.89,47.84,47.86,57300.0,26.8107,26.8387,26.8107,26.8219,57300.0
2011-06-10 13:00:00,47.86,47.87,47.81,47.84,59400.0,26.8219,26.8275,26.7939,26.8107,59400.0
2011-06-10 13:10:00,47.84,47.88,47.84,47.87,27100.0,26.8107,26.8331,26.8107,26.8275,27100.0
2011-06-10 13:20:00,47.88,47.89,47.83,47.86,36800.0,26.8331,26.8387,26.8051,26.8219,36800.0
2011-06-10 13:30:00,47.86,47.88,47.79,47.81,53200.0,26.8219,26.8331,26.7827,26.7939,53200.0
2011-06-10 13:40:00,47.8,47.8,47.7,47.73,72100.0,26.7883,26.7883,26.7323,26.7491,72100.0
2011-06-10 13:50:00,47.73,47.76,47.7,47.74,58500.0,26.7491,26.7659,26.7323,26.7547,58500.0
2011-06-10 14:00:00,47.74,47.86,47.73,47.82,81000.0,26.7547,26.8219,26.7491,26.7995,81000.0
2011-06-10 14:10:00,47.81,47.83,47.72,47.72,107400.0,26.7939,26.8051,26.7435,26.7435,107400.0
2011-06-10 14:20:00,47.72,47.74,47.62,47.72,103600.0,26.7435,26.7547,26.6874,26.7435,103600.0
2011-06-10 14:30:00,47.72,47.74,47.65,47.67,85500.0,26.7435,26.7547,26.7042,26.7155,85500.0
2011-06-10 14:40:00,47.68,47.72,47.67,47.69,46900.0,26.7211,26.7435,26.7155,26.7267,46900.0
2011-06-10 14:50:00,47.69,47.75,47.68,47.73,73700.0,26.7267,26.7603,26.7211,26.7491,73700.0
2011-06-10 15:00:00,47.73,47.73,47.69,47.72,80900.0,26.7491,26.7491,26.7267,26.7435,80900.0
2011-06-10 15:10:00,47.73,47.77,47.71,47.71,72200.0,26.7491,26.7715,26.7379,26.7379,72200.0
2011-06-10 15:20:00,47.71,47.74,47.65,47.67,61100.0,26.7379,26.7547,26.7042,26.7155,61100.0
2011-06-10 15:30:00,47.67,47.69,47.61,47.61,93600.0,26.7155,26.7267,26.6818,26.6818,93600.0
2011-06-10 15:40:00,47.61,47.62,47.52,47.53,149700.0,26.6818,26.6874,26.6314,26.637,149700.0
2011-06-10 15:50:00,47.53,47.56,47.5,47.55,335100.0,26.637,26.6538,26.6202,26.6482,335100.0
2011-06-13 09:30:00,47.67,47.68,47.35,47.36,112300.0,26.7155,26.7211,26.5361,26.5417,112300.0
2011-06-13 09:40:00,47.35,47.36,47.2,47.2,115100.0,26.5361,26.5417,26.4521,26.4521,115100.0
2011-06-13 09:50:00,47.21,47.5,47.18,47.43,82300.0,26.4577,26.6202,26.4408,26.5809,82300.0
2011-06-13 10:00:00,47.43,47.44,47.32,47.34,87100.0,26.5809,26.5866,26.5193,26.5305,87100.0
2011-06-13 10:10:00,47.34,47.43,47.28,47.43,89500.0,26.5305,26.5809,26.4969,26.5809,89500.0
2011-06-13 10:20:00,47.43,47.48,47.38,47.4,85200.0,26.5809,26.609,26.5529,26.5641,85200.0
2011-06-13 10:30:00,47.4,47.42,47.36,47.41,69900.0,26.5641,26.5753,26.5417,26.5697,69900.0
2011-06-13 10:40:00,47.41,47.49,47.36,47.44,51900.0,26.5697,26.6146,26.5417,26.5866,51900.0
2011-06-13 10:50:00,47.44,47.52,47.44,47.52,61600.0,26.5866,26.6314,26.5866,26.6314,61600.0
2011-06-13 11:00:00,47.52,47.57,47.47,47.55,58400.0,26.6314,26.6594,26.6034,26.6482,58400.0
2011-06-13 11:10:00,47.55,47.59,47.55,47.55,58100.0,26.6482,26.6706,26.6482,26.6482,58100.0
2011-06-13 11:20:00,47.55,47.6,47.55,47.59,53700.0,26.6482,26.6762,26.6482,26.6706,53700.0
2011-06-13 11:30:00,47.59,47.59,47.53,47.54,33500.0,26.6706,26.6706,26.637,26.6426,33500.0
2011-06-13 11:40:00,47.53,47.62,47.52,47.57,66800.0,26.637,26.6874,26.6314,26.6594,66800.0
2011-06-13 11:50:00,47.57,47.61,47.53,47.56,29000.0,26.6594,26.6818,26.637,26.6538,29000.0
2011-06-13 12:00:00,47.57,47.6,47.56,47.56,25900.0,26.6594,26.6762,26.6538,26.6538,25900.0
2011-06-13 12:10:00,47.56,47.58,47.5,47.52,51300.0,26.6538,26.665,26.6202,26.6314,51300.0
2011-06-13 12:20:00,47.52,47.55,47.49,47.51,53300.0,26.6314,26.6482,26.6146,26.6258,53300.0
2011-06-13 12:30:00,47.5,47.58,47.5,47.56,48800.0,26.6202,26.665,26.6202,26.6538,48800.0
2011-06-13 12:40:00,47.56,47.57,47.54,47.57,76700.0,26.6538,26.6594,26.6426,26.6594,76700.0
2011-06-13 12:50:00,47.57,47.58,47.51,47.52,26000.0,26.6594,26.665,26.6258,26.6314,26000.0
2011-06-13 13:00:00,47.51,47.53,47.49,47.53,42000.0,26.6258,26.637,26.6146,26.637,42000.0
2011-06-13 13:10:00,47.53,47.62,47.51,47.6,61100.0,26.637,26.6874,26.6258,26.6762,61100.0
2011-06-13 13:20:00,47.6,47.6,47.54,47.6,29100.0,26.6762,26.6762,26.6426,26.6762,29100.0
2011-06-13 13:30:00,47.6,47.63,47.59,47.62,28200.0,26.6762,26.693,26.6706,26.6874,28200.0
2011-06-13 13:40:00,47.63,47.66,47.61,47.61,30500.0,26.693,26.7098,26.6818,26.6818,30500.0
2011-06-13 13:50:00,47.61,47.75,47.61,47.74,85400.0,26.6818,26.7603,26.6818,26.7547,85400.0
2011-06-13 14:00:00,47.74,47.87,47.74,47.83,87500.0,26.7547,26.8275,26.7547,26.8051,87500.0
2011-06-13 14:10:00,47.82,47.85,47.77,47.77,39000.0,26.7995,26.8163,26.7715,26.7715,39000.0
2011-06-13 14:20:00,47.77,47.82,47.75,47.8,30400.0,26.7715,26.7995,26.7603,26.7883,30400.0
2011-06-13 14:30:00,47.8,47.81,47.75,47.76,44100.0,26.7883,26.7939,26.7603,26.7659,44100.0
2011-06-13 14:40:00,47.77,47.83,47.74,47.82,41000.0,26.7715,26.8051,26.7547,26.7995,41000.0
2011-06-13 14:50:00,47.82,47.82,47.75,47.78,72800.0,26.7995,26.7995,26.7603,26.7771,72800.0
2011-06-13 15:00:00,47.79,47.86,47.76,47.83,100700.0,26.7827,26.8219,26.7659,26.8051,100700.0
2011-06-13 15:10:00,47.83,47.84,47.77,47.81,94500.0,26.8051,26.8107,26.7715,26.7939,94500.0
2011-06-13 15:20:00,47.8,47.86,47.79,47.84,99700.0,26.7883,26.8219,26.7827,26.8107,99700.0
2011-06-13 15:30:00,47.83,47.83,47.76,47.76,93800.0,26.8051,26.8051,26.7659,26.7659,93800.0
2011-06-13 15:40:00,47.77,47.85,47.76,47.83,188500.0,26.7715,26.8163,26.7659,26.8051,188500.0
2011-06-13 15:50:00,47.83,47.87,47.8,47.82,248500.0,26.8051,26.8275,26.7883,26.7995,248500.0
2011-06-14 09:30:00,48.06,48.1,47.92,48.05,52200.0,26.934,26.9564,26.8556,26.9284,52200.0
2011-06-14 09:40:00,48.05,48.09,47.83,47.85,38900.0,26.9284,26.9508,26.8051,26.8163,38900.0
2011-06-14 09:50:00,47.84,47.84,47.73,47.73,51100.0,26.8107,26.8107,26.7491,26.7491,51100.0
2011-06-14 10:00:00,47.74,47.8,47.66,47.66,41400.0,26.7547,26.7883,26.7098,26.7098,41400.0
2011-06-14 10:10:00,47.65,47.68,47.56,47.64,60300.0,26.7042,26.7211,26.6538,26.6986,60300.0
2011-06-14 10:20:00,47.65,47.77,47.63,47.75,27400.0,26.7042,26.7715,26.693,26.7603,27400.0
2011-06-14 10:30:00,47.73,47.86,47.72,47.85,22100.0,26.7491,26.8219,26.7435,26.8163,22100.0
2011-06-14 10:40:00,47.85,47.9,47.82,47.82,34100.0,26.8163,26.8443,26.7995,26.7995,34100.0
2011-06-14 10:50:00,47.82,47.89,47.79,47.84,59200.0,26.7995,26.8387,26.7827,26.8107,59200.0
2011-06-14 11:00:00,47.84,47.88,47.83,47.88,12300.0,26.8107,26.8331,26.8051,26.8331,12300.0
2011-06-14 11:10:00,47.88,47.89,47.85,47.86,17600.0,26.8331,26.8387,26.8163,26.8219,17600.0
2011-06-14 11:20:00,47.86,47.87,47.79,47.8,17900.0,26.8219,26.8275,26.7827,26.7883,17900.0
2011-06-14 11:30:00,47.79,47.79,47.69,47.71,46400.0,26.7827,26.7827,26.7267,26.7379,46400.0
2011-06-14 11:40:00,47.71,47.75,47.69,47.69,18000.0,26.7379,26.7603,26.7267,26.7267,18000.0
2011-06-14 11:50:00,47.69,47.72,47.64,47.69,54400.0,26.7267,26.7435,26.6986,26.7267,54400.0
2011-06-14 12:00:00,47.69,47.7,47.67,47.68,16700.0,26.7267,26.7323,26.7155,26.7211,16700.0
2011-06-14 12:10:00,47.68,47.71,47.68,47.7,15500.0,26.7211,26.7379,26.7211,26.7323,15500.0
2011-06-14 12:20:00,47.7,47.7,47.65,47.66,35300.0,26.7323,26.7323,26.7042,26.7098,35300.0
2011-06-14 12:30:00,47.67,47.7,47.65,47.7,19800.0,26.7155,26.7323,26.7042,26.7323,19800.0
2011-06-14 12:40:00,47.69,47.76,47.69,47.73,26900.0,26.7267,26.7659,26.7267,26.7491,26900.0
2011-06-14 12:50:00,47.73,47.73,47.67,47.72,26600.0,26.7491,26.7491,26.7155,26.7435,26600.0
2011-06-14 13:00:00,47.73,47.75,47.71,47.71,26800.0,26.7491,26.7603,26.7379,26.7379,26800.0
2011-06-14 13:10:00,47.72,47.72,47.7,47.7,18700.0,26.7435,26.7435,26.7323,26.7323,18700.0
2011-06-14 13:20:00,47.7,47.72,47.68,47.7,41500.0,26.7323,26.7435,26.7211,26.7323,41500.0
2011-06-14 13:30:00,47.71,47.73,47.69,47.69,57700.0,26.7379,26.7491,26.7267,26.7267,57700.0
2011-06-14 13:40:00,47.69,47.7,47.66,47.67,44400.0,26.7267,26.7323,26.7098,26.7155,44400.0
2011-06-14 13:50:00,47.67,47.67,47.61,47.61,40400.0,26.7155,26.7155,26.6818,26.6818,40400.0
2011-06-14 14:00:00,47.62,47.63,47.61,47.61,27500.0,26.6874,26.693,26.6818,26.6818,27500.0
2011-06-14 14:10:00,47.62,47.62,47.58,47.6,34300.0,26.6874,26.6874,26.665,26.6762,34300.0
2011-06-14 14:20:00,47.59,47.62,47.59,47.59,27800.0,26.6706,26.6874,26.6706,26.6706,27800.0
2011-06-14 14:30:00,47.6,47.63,47.59,47.62,33200.0,26.6762,26.693,26.6706,26.6874,33200.0
2011-06-14 14:40:00,47.61,47.71,47.61,47.71,84900.0,26.6818,26.7379,26.6818,26.7379,84900.0
2011-06-14 14:50:00,47.71,47.72,47.65,47.67,62000.0,26.7379,26.7435,26.7042,26.7155,62000.0
2011-06-14 15:00:00,47.68,47.74,47.68,47.7,42800.0,26.7211,26.7547,26.7211,26.7323,42800.0
2011-06-14 15:10:00,47.7,47.71,47.68,47.71,30500.0,26.7323,26.7379,26.7211,26.7379,30500.0
2011-06-14 15:20:00,47.72,47.73,47.68,47.7,46300.0,26.7435,26.7491,26.7211,26.7323,46300.0
2011-06-14 15:30:00,47.7,47.71,47.64,47.65,60700.0,26.7323,26.7379,26.6986,26.7042,60700.0
2011-06-14 15:40:00,47.64,47.65,47.58,47.63,71100.0,26.6986,26.7042,26.665,26.693,71100.0
2011-06-14 15:50:00,47.62,47.69,47.61,47.69,257900.0,26.6874,26.7267,26.6818,26.7267,257900.0
2011-06-15 09:30:00,47.51,47.78,47.4,47.74,66300.0,26.6258,26.7771,26.5641,26.7547,66300.0
2011-06-15 09:40:00,47.74,47.81,47.43,47.44,54400.0,26.7547,26.7939,26.5809,26.5866,54400.0
2011-06-15 09:50:00,47.44,47.46,47.34,47.35,50000.0,26.5866,26.5978,26.5305,26.5361,50000.0
2011-06-15 10:00:00,47.35,47.48,47.33,47.46,46700.0,26.5361,26.609,26.5249,26.5978,46700.0
2011-06-15 10:10:00,47.45,47.5,47.45,47.45,59100.0,26.5922,26.6202,26.5922,26.5922,59100.0
2011-06-15 10:20:00,47.45,47.5,47.43,47.46,42300.0,26.5922,26.6202,26.5809,26.5978,42300.0
2011-06-15 10:30:00,47.46,47.48,47.43,47.43,38900.0,26.5978,26.609,26.5809,26.5809,38900.0
2011-06-15 10:40:00,47.43,47.5,47.42,47.48,54400.0,26.5809,26.6202,26.5753,26.609,54400.0
2011-06-15 10:50:00,47.49,47.5,47.44,47.44,31800.0,26.6146,26.6202,26.5866,26.5866,31800.0
2011-06-15 11:00:00,47.45,47.51,47.45,47.47,55400.0,26.5922,26.6258,26.5922,26.6034,55400.0
2011-06-15 11:10:00,47.46,47.46,47.4,47.41,22900.0,26.5978,26.5978,26.5641,26.5697,22900.0
2011-06-15 11:20:00,47.41,47.47,47.4,47.46,32400.0,26.5697,26.6034,26.5641,26.5978,32400.0
2011-06-15 11:30:00,47.46,47.48,47.31,47.33,49000.0,26.5978,26.609,26.5137,26.5249,49000.0
2011-06-15 11:40:00,47.33,47.41,47.31,47.35,81800.0,26.5249,26.5697,26.5137,26.5361,81800.0
2011-06-15 11:50:00,47.36,47.41,47.31,47.35,125900.0,26.5417,26.5697,26.5137,26.5361,125900.0
2011-06-15 12:00:00,47.36,47.39,47.34,47.36,32800.0,26.5417,26.5585,26.5305,26.5417,32800.0
2011-06-15 12:10:00,47.35,47.37,47.26,47.29,77400.0,26.5361,26.5473,26.4857,26.5025,77400.0
2011-06-15 12:20:00,47.28,47.29,47.09,47.21,65400.0,26.4969,26.5025,26.3904,26.4577,65400.0
2011-06-15 12:30:00,47.22,47.29,47.2,47.26,49600.0,26.4633,26.5025,26.4521,26.4857,49600.0
2011-06-15 12:40:00,47.25,47.26,47.19,47.19,70600.0,26.4801,26.4857,26.4464,26.4464,70600.0
2011-06-15 12:50:00,47.18,47.18,47.11,47.14,43500.0,26.4408,26.4408,26.4016,26.4184,43500.0
2011-06-15 13:00:00,47.14,47.18,47.1,47.1,32000.0,26.4184,26.4408,26.396,26.396,32000.0
2011-06-15 13:10:00,47.1,47.16,47.07,47.1,34400.0,26.396,26.4296,26.3792,26.396,34400.0
2011-06-15 13:20:00,47.1,47.12,47.07,47.12,23000.0,26.396,26.4072,26.3792,26.4072,23000.0
2011-06-15 13:30:00,47.11,47.11,47.04,47.07,31200.0,26.4016,26.4016,26.3624,26.3792,31200.0
2011-06-15 13:40:00,47.07,47.11,47.04,47.1,47800.0,26.3792,26.4016,26.3624,26.396,47800.0
2011-06-15 13:50:00,47.08,47.15,47.04,47.14,61500.0,26.3848,26.424,26.3624,26.4184,61500.0
2011-06-15 14:00:00,47.14,47.17,47.1,47.11,46600.0,26.4184,26.4352,26.396,26.4016,46600.0
2011-06-15 14:10:00,47.1,47.12,47.09,47.09,28400.0,26.396,26.4072,26.3904,26.3904,28400.0
2011-06-15 14:20:00,47.1,47.1,46.99,46.99,55600.0,26.396,26.396,26.3344,26.3344,55600.0
2011-06-15 14:30:00,46.98,47.08,46.97,47.07,32100.0,26.3288,26.3848,26.3232,26.3792,32100.0
2011-06-15 14:40:00,47.07,47.09,46.96,47.05,118000.0,26.3792,26.3904,26.3175,26.368,118000.0
2011-06-15 14:50:00,47.04,47.06,46.98,47.0,44900.0,26.3624,26.3736,26.3288,26.34,44900.0
2011-06-15 15:00:00,47.0,47.05,46.94,46.98,61600.0,26.34,26.368,26.3063,26.3288,61600.0
2011-06-15 15:10:00,46.97,47.01,46.95,46.98,47400.0,26.3232,26.3456,26.3119,26.3288,47400.0
2011-06-15 15:20:00,46.97,47.12,46.96,47.1,52900.0,26.3232,26.4072,26.3175,26.396,52900.0
2011-06-15 15:30:00,47.11,47.14,47.06,47.07,55200.0,26.4016,26.4184,26.3736,26.3792,55200.0
2011-06-15 15:40:00,47.07,47.22,47.06,47.13,99000.0,26.3792,26.4633,26.3736,26.4128,99000.0
2011-06-15 15:50:00,47.12,47.15,47.07,47.08,201200.0,26.4072,26.424,26.3792,26.3848,201200.0
2011-06-16 09:30:00,47.11,47.74,47.07,47.6,95700.0,26.4016,26.7547,26.3792,26.6762,95700.0
2011-06-16 09:40:00,47.6,47.68,47.43,47.5,57200.0,26.6762,26.7211,26.5809,26.6202,57200.0
2011-06-16 09:50:00,47.51,47.52,47.47,47.5,42100.0,26.6258,26.6314,26.6034,26.6202,42100.0
2011-06-16 10:00:00,47.49,47.49,47.22,47.26,94600.0,26.6146,26.6146,26.4633,26.4857,94600.0
2011-06-16 10:10:00,47.27,47.49,47.26,47.43,61200.0,26.4913,26.6146,26.4857,26.5809,61200.0
2011-06-16 10:20:00,47.42,47.43,47.36,47.38,30000.0,26.5753,26.5809,26.5417,26.5529,30000.0
2011-06-16 10:30:00,47.39,47.46,47.35,47.46,57800.0,26.5585,26.5978,26.5361,26.5978,57800.0
2011-06-16 10:40:00,47.46,47.46,47.31,47.33,49000.0,26.5978,26.5978,26.5137,26.5249,49000.0
2011-06-16 10:50:00,47.33,47.35,47.28,47.28,30400.0,26.5249,26.5361,26.4969,26.4969,30400.0
2011-06-16 11:00:00,47.28,47.28,47.22,47.24,41000.0,26.4969,26.4969,26.4633,26.4745,41000.0
2011-06-16 11:10:00,47.25,47.42,47.21,47.4,83500.0,26.4801,26.5753,26.4577,26.5641,83500.0
2011-06-16 11:20:00,47.42,47.48,47.36,47.43,57000.0,26.5753,26.609,26.5417,26.5809,57000.0
2011-06-16 11:30:00,47.43,47.47,47.42,47.45,33500.0,26.5809,26.6034,26.5753,26.5922,33500.0
2011-06-16 11:40:00,47.45,47.45,47.39,47.4,29600.0,26.5922,26.5922,26.5585,26.5641,29600.0
2011-06-16 11:50:00,47.4,47.42,47.37,47.39,16800.0,26.5641,26.5753,26.5473,26.5585,16800.0
2011-06-16 12:00:00,47.39,47.45,47.38,47.44,22700.0,26.5585,26.5922,26.5529,26.5866,22700.0
2011-06-16 12:10:00,47.43,47.43,47.35,47.36,18300.0,26.5809,26.5809,26.5361,26.5417,18300.0
2011-06-16 12:20:00,47.36,47.41,47.36,47.4,18800.0,26.5417,26.5697,26.5417,26.5641,18800.0
2011-06-16 12:30:00,47.39,47.4,47.37,47.38,10100.0,26.5585,26.5641,26.5473,26.5529,10100.0
2011-06-16 12:40:00,47.37,47.39,47.34,47.35,18700.0,26.5473,26.5585,26.5305,26.5361,18700.0
2011-06-16 12:50:00,47.36,47.38,47.32,47.32,21200.0,26.5417,26.5529,26.5193,26.5193,21200.0
2011-06-16 13:00:00,47.32,47.32,47.27,47.28,21100.0,26.5193,26.5193,26.4913,26.4969,21100.0
2011-06-16 13:10:00,47.28,47.37,47.28,47.35,21400.0,26.4969,26.5473,26.4969,26.5361,21400.0
2011-06-16 13:20:00,47.36,47.36,47.3,47.3,117100.0,26.5417,26.5417,26.5081,26.5081,117100.0
2011-06-16 13:30:00,47.31,47.36,47.3,47.33,35200.0,26.5137,26.5417,26.5081,26.5249,35200.0
2011-06-16 13:40:00,47.33,47.34,47.27,47.28,22200.0,26.5249,26.5305,26.4913,26.4969,22200.0
2011-06-16 13:50:00,47.29,47.33,47.27,47.27,29100.0,26.5025,26.5249,26.4913,26.4913,29100.0
2011-06-16 14:00:00,47.27,47.33,47.26,47.31,52300.0,26.4913,26.5249,26.4857,26.5137,52300.0
2011-06-16 14:10:00,47.31,47.33,47.29,47.3,28400.0,26.5137,26.5249,26.5025,26.5081,28400.0
2011-06-16 14:20:00,47.3,47.32,47.29,47.29,79500.0,26.5081,26.5193,26.5025,26.5025,79500.0
2011-06-16 14:30:00,47.29,47.31,47.25,47.28,69200.0,26.5025,26.5137,26.4801,26.4969,69200.0
2011-06-16 14:40:00,47.27,47.32,47.23,47.24,90100.0,26.4913,26.5193,26.4689,26.4745,90100.0
2011-06-16 14:50:00,47.24,47.3,47.22,47.3,182400.0,26.4745,26.5081,26.4633,26.5081,182400.0
2011-06-16 15:00:00,47.3,47.33,47.3,47.3,38600.0,26.5081,26.5249,26.5081,26.5081,38600.0
2011-06-16 15:10:00,47.3,47.32,47.22,47.23,79100.0,26.5081,26.5193,26.4633,26.4689,79100.0
2011-06-16 15:20:00,47.23,47.26,47.21,47.24,43200.0,26.4689,26.4857,26.4577,26.4745,43200.0
2011-06-16 15:30:00,47.24,47.29,47.21,47.28,92200.0,26.4745,26.5025,26.4577,26.4969,92200.0
2011-06-16 15:40:00,47.27,47.36,47.25,47.32,157600.0,26.4913,26.5417,26.4801,26.5193,157600.0
2011-06-16 15:50:00,47.32,47.35,47.25,47.25,464000.0,26.5193,26.5361,26.4801,26.4801,464000.0
2011-06-17 09:30:00,47.47,47.72,47.47,47.58,487300.0,26.6034,26.7435,26.6034,26.665,487300.0
2011-06-17 09:40:00,47.58,47.65,47.53,47.58,74400.0,26.665,26.7042,26.637,26.665,74400.0
2011-06-17 09:50:00,47.58,47.83,47.53,47.82,81000.0,26.665,26.8051,26.637,26.7995,81000.0
2011-06-17 10:00:00,47.8,47.84,47.7,47.76,120100.0,26.7883,26.8107,26.7323,26.7659,120100.0
2011-06-17 10:10:00,47.76,47.79,47.64,47.68,69100.0,26.7659,26.7827,26.6986,26.7211,69100.0
2011-06-17 10:20:00,47.68,47.69,47.55,47.64,51000.0,26.7211,26.7267,26.6482,26.6986,51000.0
2011-06-17 10:30:00,47.65,47.72,47.65,47.72,38200.0,26.7042,26.7435,26.7042,26.7435,38200.0
2011-06-17 10:40:00,47.72,47.84,47.71,47.82,24900.0,26.7435,26.8107,26.7379,26.7995,24900.0
2011-06-17 10:50:00,47.82,47.85,47.79,47.82,29700.0,26.7995,26.8163,26.7827,26.7995,29700.0
2011-06-17 11:00:00,47.82,47.85,47.78,47.84,45500.0,26.7995,26.8163,26.7771,26.8107,45500.0
2011-06-17 11:10:00,47.84,47.87,47.82,47.83,41300.0,26.8107,26.8275,26.7995,26.8051,41300.0
2011-06-17 11:20:00,47.83,47.83,47.73,47.78,33500.0,26.8051,26.8051,26.7491,26.7771,33500.0
2011-06-17 11:30:00,47.78,47.82,47.77,47.77,20700.0,26.7771,26.7995,26.7715,26.7715,20700.0
2011-06-17 11:40:00,47.78,47.81,47.74,47.81,45100.0,26.7771,26.7939,26.7547,26.7939,45100.0
2011-06-17 11:50:00,47.82,47.82,47.7,47.76,22600.0,26.7995,26.7995,26.7323,26.7659,22600.0
2011-06-17 12:00:00,47.76,47.77,47.73,47.76,15700.0,26.7659,26.7715,26.7491,26.7659,15700.0
2011-06-17 12:10:00,47.76,47.76,47.67,47.67,46100.0,26.7659,26.7659,26.7155,26.7155,46100.0
2011-06-17 12:20:00,47.67,47.7,47.65,47.68,19600.0,26.7155,26.7323,26.7042,26.7211,19600.0
2011-06-17 12:30:00,47.69,47.69,47.61,47.65,25100.0,26.7267,26.7267,26.6818,26.7042,25100.0
2011-06-17 12:40:00,47.65,47.65,47.6,47.64,26000.0,26.7042,26.7042,26.6762,26.6986,26000.0
2011-06-17 12:50:00,47.64,47.69,47.62,47.67,44900.0,26.6986,26.7267,26.6874,26.7155,44900.0
2011-06-17 13:00:00,47.67,47.68,47.56,47.61,24100.0,26.7155,26.7211,26.6538,26.6818,24100.0
2011-06-17 13:10:00,47.61,47.62,47.57,47.59,20400.0,26.6818,26.6874,26.6594,26.6706,20400.0
2011-06-17 13:20:00,47.59,47.62,47.56,47.61,18000.0,26.6706,26.6874,26.6538,26.6818,18000.0
2011-06-17 13:30:00,47.62,47.64,47.6,47.63,26000.0,26.6874,26.6986,26.6762,26.693,26000.0
2011-06-17 13:40:00,47.63,47.64,47.6,47.63,17000.0,26.693,26.6986,26.6762,26.693,17000.0
2011-06-17 13:50:00,47.62,47.64,47.58,47.62,32800.0,26.6874,26.6986,26.665,26.6874,32800.0
2011-06-17 14:00:00,47.61,47.68,47.61,47.65,35200.0,26.6818,26.7211,26.6818,26.7042,35200.0
2011-06-17 14:10:00,47.65,47.72,47.64,47.69,26900.0,26.7042,26.7435,26.6986,26.7267,26900.0
2011-06-17 14:20:00,47.69,47.76,47.69,47.76,19600.0,26.7267,26.7659,26.7267,26.7659,19600.0
2011-06-17 14:30:00,47.75,47.77,47.69,47.69,17400.0,26.7603,26.7715,26.7267,26.7267,17400.0
2011-06-17 14:40:00,47.7,47.71,47.66,47.68,25000.0,26.7323,26.7379,26.7098,26.7211,25000.0
2011-06-17 14:50:00,47.69,47.75,47.67,47.72,31600.0,26.7267,26.7603,26.7155,26.7435,31600.0
2011-06-17 15:00:00,47.71,47.74,47.68,47.68,26400.0,26.7379,26.7547,26.7211,26.7211,26400.0
2011-06-17 15:10:00,47.68,47.68,47.55,47.56,82100.0,26.7211,26.7211,26.6482,26.6538,82100.0
2011-06-17 15:20:00,47.57,47.6,47.54,47.57,51400.0,26.6594,26.6762,26.6426,26.6594,51400.0
2011-06-17 15:30:00,47.58,47.68,47.57,47.64,68000.0,26.665,26.7211,26.6594,26.6986,68000.0
2011-06-17 15:40:00,47.65,47.79,47.64,47.72,199200.0,26.7042,26.7827,26.6986,26.7435,199200.0
2011-06-17 15:50:00,47.72,47.78,47.65,47.66,176900.0,26.7435,26.7771,26.7042,26.7098,176900.0
2011-06-20 09:30:00,47.5,47.71,47.4,47.71,100200.0,26.6202,26.7379,26.5641,26.7379,100200.0
2011-06-20 09:40:00,47.72,47.76,47.38,47.4,62200.0,26.7435,26.7659,26.5529,26.5641,62200.0
2011-06-20 09:50:00,47.41,47.55,47.25,47.55,79800.0,26.5697,26.6482,26.4801,26.6482,79800.0
2011-06-20 10:00:00,47.56,47.62,47.53,47.62,46200.0,26.6538,26.6874,26.637,26.6874,46200.0
2011-06-20 10:10:00,47.62,47.75,47.6,47.73,52600.0,26.6874,26.7603,26.6762,26.7491,52600.0
2011-06-20 10:20:00,47.73,47.79,47.64,47.73,55600.0,26.7491,26.7827,26.6986,26.7491,55600.0
2011-06-20 10:30:00,47.73,47.82,47.73,47.8,50200.0,26.7491,26.7995,26.7491,26.7883,50200.0
2011-06-20 10:40:00,47.8,47.91,47.8,47.82,31400.0,26.7883,26.85,26.7883,26.7995,31400.0
2011-06-20 10:50:00,47.82,47.83,47.8,47.81,17500.0,26.7995,26.8051,26.7883,26.7939,17500.0
2011-06-20 11:00:00,47.83,47.91,47.81,47.88,20700.0,26.8051,26.85,26.7939,26.8331,20700.0
2011-06-20 11:10:00,47.87,47.91,47.74,47.74,64500.0,26.8275,26.85,26.7547,26.7547,64500.0
2011-06-20 11:20:00,47.75,47.87,47.72,47.86,48100.0,26.7603,26.8275,26.7435,26.8219,48100.0
2011-06-20 11:30:00,47.86,47.91,47.86,47.9,19500.0,26.8219,26.85,26.8219,26.8443,19500.0
2011-06-20 11:40:00,47.91,47.99,47.9,47.97,46300.0,26.85,26.8948,26.8443,26.8836,46300.0
2011-06-20 11:50:00,47.98,48.0,47.93,47.98,23200.0,26.8892,26.9004,26.8612,26.8892,23200.0
2011-06-20 12:00:00,47.98,47.99,47.92,47.92,17700.0,26.8892,26.8948,26.8556,26.8556,17700.0
2011-06-20 12:10:00,47.93,47.93,47.91,47.93,25700.0,26.8612,26.8612,26.85,26.8612,25700.0
2011-06-20 12:20:00,47.93,47.94,47.92,47.94,11000.0,26.8612,26.8668,26.8556,26.8668,11000.0
2011-06-20 12:30:00,47.95,47.97,47.95,47.97,11200.0,26.8724,26.8836,26.8724,26.8836,11200.0
2011-06-20 12:40:00,47.96,47.97,47.95,47.96,5000.0,26.878,26.8836,26.8724,26.878,5000.0
2011-06-20 12:50:00,47.96,47.96,47.92,47.96,46400.0,26.878,26.878,26.8556,26.878,46400.0
2011-06-20 13:00:00,47.95,47.99,47.94,47.98,37700.0,26.8724,26.8948,26.8668,26.8892,37700.0
2011-06-20 13:10:00,47.98,48.0,47.98,48.0,41400.0,26.8892,26.9004,26.8892,26.9004,41400.0
2011-06-20 13:20:00,48.0,48.03,48.0,48.01,52400.0,26.9004,26.9172,26.9004,26.906,52400.0
2011-06-20 13:30:00,48.01,48.05,48.0,48.03,68400.0,26.906,26.9284,26.9004,26.9172,68400.0
2011-06-20 13:40:00,48.03,48.05,48.0,48.02,32500.0,26.9172,26.9284,26.9004,26.9116,32500.0
2011-06-20 13:50:00,48.03,48.05,48.02,48.03,26600.0,26.9172,26.9284,26.9116,26.9172,26600.0
2011-06-20 14:00:00,48.04,48.07,48.01,48.07,65800.0,26.9228,26.9396,26.906,26.9396,65800.0
2011-06-20 14:10:00,48.07,48.1,48.07,48.09,45700.0,26.9396,26.9564,26.9396,26.9508,45700.0
2011-06-20 14:20:00,48.09,48.09,48.03,48.06,44400.0,26.9508,26.9508,26.9172,26.934,44400.0
2011-06-20 14:30:00,48.07,48.13,48.06,48.09,62900.0,26.9396,26.9732,26.934,26.9508,62900.0
2011-06-20 14:40:00,48.09,48.18,48.09,48.13,61200.0,26.9508,27.0013,26.9508,26.9732,61200.0
2011-06-20 14:50:00,48.13,48.16,48.1,48.1,41600.0,26.9732,26.9901,26.9564,26.9564,41600.0
2011-06-20 15:00:00,48.11,48.13,48.09,48.09,56900.0,26.962,26.9732,26.9508,26.9508,56900.0
2011-06-20 15:10:00,48.09,48.1,48.04,48.05,86100.0,26.9508,26.9564,26.9228,26.9284,86100.0
2011-06-20 15:20:00,48.05,48.11,48.04,48.11,97000.0,26.9284,26.962,26.9228,26.962,97000.0
2011-06-20 15:30:00,48.11,48.18,48.06,48.15,108800.0,26.962,27.0013,26.934,26.9845,108800.0
2011-06-20 15:40:00,48.16,48.19,48.11,48.17,169000.0,26.9901,27.0069,26.962,26.9957,169000.0
2011-06-20 15:50:00,48.16,48.17,48.12,48.14,184400.0,26.9901,26.9957,26.9676,26.9789,184400.0
2011-06-21 09:30:00,48.38,48.52,48.26,48.5,76500.0,27.1134,27.1918,27.0461,27.1806,76500.0
2011-06-21 09:40:00,48.51,48.52,48.2,48.27,41300.0,27.1862,27.1918,27.0125,27.0517,41300.0
2011-06-21 09:50:00,48.27,48.28,48.07,48.2,61100.0,27.0517,27.0573,26.9396,27.0125,61100.0
2011-06-21 10:00:00,48.21,48.24,48.08,48.08,108700.0,27.0181,27.0349,26.9452,26.9452,108700.0
2011-06-21 10:10:00,48.08,48.13,48.06,48.11,78300.0,26.9452,26.9732,26.934,26.962,78300.0
2011-06-21 10:20:00,48.1,48.2,48.09,48.19,36800.0,26.9564,27.0125,26.9508,27.0069,36800.0
2011-06-21 10:30:00,48.19,48.19,48.09,48.12,64500.0,27.0069,27.0069,26.9508,26.9676,64500.0
2011-06-21 10:40:00,48.12,48.15,48.1,48.12,53000.0,26.9676,26.9845,26.9564,26.9676,53000.0
2011-06-21 10:50:00,48.12,48.15,48.09,48.14,31800.0,26.9676,26.9845,26.9508,26.9789,31800.0
2011-06-21 11:00:00,48.14,48.15,48.1,48.13,56000.0,26.9789,26.9845,26.9564,26.9732,56000.0
2011-06-21 11:10:00,48.13,48.18,48.11,48.18,81600.0,26.9732,27.0013,26.962,27.0013,81600.0
2011-06-21 11:20:00,48.18,48.22,48.17,48.22,34900.0,27.0013,27.0237,26.9957,27.0237,34900.0
2011-06-21 11:30:00,48.22,48.3,48.19,48.28,45400.0,27.0237,27.0685,27.0069,27.0573,45400.0
2011-06-21 11:40:00,48.28,48.39,48.28,48.37,32000.0,27.0573,27.119,27.0573,27.1077,32000.0
2011-06-21 11:50:00,48.37,48.39,48.35,48.37,53200.0,27.1077,27.119,27.0965,27.1077,53200.0
2011-06-21 12:00:00,48.38,48.45,48.34,48.45,35600.0,27.1134,27.1526,27.0909,27.1526,35600.0
2011-06-21 12:10:00,48.46,48.47,48.43,48.45,31000.0,27.1582,27.1638,27.1414,27.1526,31000.0
2011-06-21 12:20:00,48.45,48.49,48.45,48.47,30000.0,27.1526,27.175,27.1526,27.1638,30000.0
2011-06-21 12:30:00,48.46,48.47,48.42,48.44,24200.0,27.1582,27.1638,27.1358,27.147,24200.0
2011-06-21 12:40:00,48.43,48.45,48.41,48.41,34200.0,27.1414,27.1526,27.1302,27.1302,34200.0
2011-06-21 12:50:00,48.42,48.44,48.41,48.43,21400.0,27.1358,27.147,27.1302,27.1414,21400.0
2011-06-21 13:00:00,48.43,48.47,48.41,48.41,38000.0,27.1414,27.1638,27.1302,27.1302,38000.0
2011-06-21 13:10:00,48.41,48.42,48.35,48.36,34200.0,27.1302,27.1358,27.0965,27.1021,34200.0
2011-06-21 13:20:00,48.35,48.37,48.33,48.33,18500.0,27.0965,27.1077,27.0853,27.0853,18500.0
2011-06-21 13:30:00,48.33,48.34,48.27,48.28,24800.0,27.0853,27.0909,27.0517,27.0573,24800.0
2011-06-21 13:40:00,48.28,48.36,48.25,48.35,51900.0,27.0573,27.1021,27.0405,27.0965,51900.0
2011-06-21 13:50:00,48.34,48.36,48.33,48.35,25700.0,27.0909,27.1021,27.0853,27.0965,25700.0
2011-06-21 14:00:00,48.34,48.36,48.3,48.3,50400.0,27.0909,27.1021,27.0685,27.0685,50400.0
2011-06-21 14:10:00,48.3,48.34,48.3,48.3,38900.0,27.0685,27.0909,27.0685,27.0685,38900.0
2011-06-21 14:20:00,48.31,48.31,48.28,48.3,32300.0,27.0741,27.0741,27.0573,27.0685,32300.0
2011-06-21 14:30:00,48.3,48.38,48.29,48.34,63300.0,27.0685,27.1134,27.0629,27.0909,63300.0
2011-06-21 14:40:00,48.34,48.35,48.27,48.27,37800.0,27.0909,27.0965,27.0517,27.0517,37800.0
2011-06-21 14:50:00,48.27,48.28,48.25,48.28,37700.0,27.0517,27.0573,27.0405,27.0573,37700.0
2011-06-21 15:00:00,48.28,48.28,48.25,48.26,88100.0,27.0573,27.0573,27.0405,27.0461,88100.0
2011-06-21 15:10:00,48.25,48.26,48.22,48.24,58000.0,27.0405,27.0461,27.0237,27.0349,58000.0
2011-06-21 15:20:00,48.24,48.24,48.2,48.21,55700.0,27.0349,27.0349,27.0125,27.0181,55700.0
2011-06-21 15:30:00,48.2,48.23,48.19,48.23,87900.0,27.0125,27.0293,27.0069,27.0293,87900.0
2011-06-21 15:40:00,48.23,48.28,48.2,48.23,119600.0,27.0293,27.0573,27.0125,27.0293,119600.0
2011-06-21 15:50:00,48.23,48.27,48.2,48.23,183200.0,27.0293,27.0517,27.0125,27.0293,183200.0
2011-06-22 09:30:00,48.04,48.06,47.9,47.92,59600.0,26.9228,26.934,26.8443,26.8556,59600.0
2011-06-22 09:40:00,47.91,48.02,47.81,47.93,57300.0,26.85,26.9116,26.7939,26.8612,57300.0
2011-06-22 09:50:00,47.96,48.04,47.9,47.91,39300.0,26.878,26.9228,26.8443,26.85,39300.0
2011-06-22 10:00:00,47.92,48.0,47.91,47.93,83400.0,26.8556,26.9004,26.85,26.8612,83400.0
2011-06-22 10:10:00,47.93,48.03,47.92,47.96,80300.0,26.8612,26.9172,26.8556,26.878,80300.0
2011-06-22 10:20:00,47.96,48.06,47.91,47.93,54600.0,26.878,26.934,26.85,26.8612,54600.0
2011-06-22 10:30:00,47.93,48.04,47.91,47.98,49100.0,26.8612,26.9228,26.85,26.8892,49100.0
2011-06-22 10:40:00,47.99,48.02,47.96,47.96,30300.0,26.8948,26.9116,26.878,26.878,30300.0
2011-06-22 10:50:00,47.97,48.02,47.96,47.97,30800.0,26.8836,26.9116,26.878,26.8836,30800.0
2011-06-22 11:00:00,47.98,48.03,47.98,48.01,15900.0,26.8892,26.9172,26.8892,26.906,15900.0
2011-06-22 11:10:00,48.01,48.02,47.98,47.98,7300.0,26.906,26.9116,26.8892,26.8892,7300.0
2011-06-22 11:20:00,47.98,48.02,47.96,47.99,10000.0,26.8892,26.9116,26.878,26.8948,10000.0
2011-06-22 11:30:00,47.98,47.99,47.92,47.92,40500.0,26.8892,26.8948,26.8556,26.8556,40500.0
2011-06-22 11:40:00,47.93,47.93,47.87,47.93,39400.0,26.8612,26.8612,26.8275,26.8612,39400.0
2011-06-22 11:50:00,47.93,47.98,47.9,47.98,24000.0,26.8612,26.8892,26.8443,26.8892,24000.0
2011-06-22 12:00:00,47.98,47.98,47.94,47.97,30700.0,26.8892,26.8892,26.8668,26.8836,30700.0
2011-06-22 12:10:00,47.98,48.01,47.95,47.96,32400.0,26.8892,26.906,26.8724,26.878,32400.0
2011-06-22 12:20:00,47.95,47.97,47.89,47.93,26000.0,26.8724,26.8836,26.8387,26.8612,26000.0
2011-06-22 12:30:00,47.93,47.93,47.79,47.81,33700.0,26.8612,26.8612,26.7827,26.7939,33700.0
2011-06-22 12:40:00,47.81,47.91,47.8,47.86,23800.0,26.7939,26.85,26.7883,26.8219,23800.0
2011-06-22 12:50:00,47.86,47.92,47.83,47.89,17700.0,26.8219,26.8556,26.8051,26.8387,17700.0
2011-06-22 13:00:00,47.89,47.91,47.88,47.9,14400.0,26.8387,26.85,26.8331,26.8443,14400.0
2011-06-22 13:10:00,47.91,47.91,47.89,47.9,14000.0,26.85,26.85,26.8387,26.8443,14000.0
2011-06-22 13:20:00,47.89,47.9,47.87,47.87,43900.0,26.8387,26.8443,26.8275,26.8275,43900.0
2011-06-22 13:30:00,47.87,47.92,47.86,47.9,42100.0,26.8275,26.8556,26.8219,26.8443,42100.0
2011-06-22 13:40:00,47.9,47.91,47.88,47.88,28200.0,26.8443,26.85,26.8331,26.8331,28200.0
2011-06-22 13:50:00,47.89,47.89,47.88,47.89,9300.0,26.8387,26.8387,26.8331,26.8387,9300.0
2011-06-22 14:00:00,47.88,47.91,47.85,47.9,55300.0,26.8331,26.85,26.8163,26.8443,55300.0
2011-06-22 14:10:00,47.9,47.91,47.81,47.82,36700.0,26.8443,26.85,26.7939,26.7995,36700.0
2011-06-22 14:20:00,47.81,47.91,47.8,47.8,48400.0,26.7939,26.85,26.7883,26.7883,48400.0
2011-06-22 14:30:00,47.81,47.85,47.78,47.85,57400.0,26.7939,26.8163,26.7771,26.8163,57400.0
2011-06-22 14:40:00,47.84,47.89,47.81,47.87,39300.0,26.8107,26.8387,26.7939,26.8275,39300.0
2011-06-22 14:50:00,47.87,47.88,47.78,47.79,44300.0,26.8275,26.8331,26.7771,26.7827,44300.0
2011-06-22 15:00:00,47.8,47.84,47.78,47.82,30300.0,26.7883,26.8107,26.7771,26.7995,30300.0
2011-06-22 15:10:00,47.82,47.84,47.79,47.8,26700.0,26.7995,26.8107,26.7827,26.7883,26700.0
2011-06-22 15:20:00,47.81,47.83,47.78,47.82,58000.0,26.7939,26.8051,26.7771,26.7995,58000.0
2011-06-22 15:30:00,47.82,47.83,47.78,47.8,85100.0,26.7995,26.8051,26.7771,26.7883,85100.0
2011-06-22 15:40:00,47.8,47.84,47.77,47.8,120700.0,26.7883,26.8107,26.7715,26.7883,120700.0
2011-06-22 15:50:00,47.8,47.83,47.73,47.76,204600.0,26.7883,26.8051,26.7491,26.7659,204600.0
2011-06-23 09:30:00,47.08,47.26,47.08,47.18,96400.0,26.3848,26.4857,26.3848,26.4408,96400.0
2011-06-23 09:40:00,47.17,47.39,47.06,47.29,145300.0,26.4352,26.5585,26.3736,26.5025,145300.0
2011-06-23 09:50:00,47.29,47.3,46.91,47.05,98500.0,26.5025,26.5081,26.2895,26.368,98500.0
2011-06-23 10:00:00,47.06,47.13,46.9,46.92,96200.0,26.3736,26.4128,26.2839,26.2951,96200.0
2011-06-23 10:10:00,46.91,46.92,46.75,46.75,85600.0,26.2895,26.2951,26.1999,26.1999,85600.0
2011-06-23 10:20:00,46.75,46.85,46.72,46.83,55500.0,26.1999,26.2559,26.183,26.2447,55500.0
2011-06-23 10:30:00,46.82,46.87,46.79,46.87,86400.0,26.2391,26.2671,26.2223,26.2671,86400.0
2011-06-23 10:40:00,46.87,46.96,46.86,46.9,69400.0,26.2671,26.3175,26.2615,26.2839,69400.0
2011-06-23 10:50:00,46.91,47.0,46.87,46.97,45800.0,26.2895,26.34,26.2671,26.3232,45800.0
2011-06-23 11:00:00,46.97,46.98,46.87,46.92,32500.0,26.3232,26.3288,26.2671,26.2951,32500.0
2011-06-23 11:10:00,46.93,47.0,46.92,46.97,58900.0,26.3007,26.34,26.2951,26.3232,58900.0
2011-06-23 11:20:00,46.97,47.0,46.94,46.96,45400.0,26.3232,26.34,26.3063,26.3175,45400.0
2011-06-23 11:30:00,46.96,47.09,46.96,47.04,49800.0,26.3175,26.3904,26.3175,26.3624,49800.0
2011-06-23 11:40:00,47.04,47.11,47.03,47.1,47300.0,26.3624,26.4016,26.3568,26.396,47300.0
2011-06-23 11:50:00,47.09,47.09,47.04,47.05,21400.0,26.3904,26.3904,26.3624,26.368,21400.0
2011-06-23 12:00:00,47.05,47.09,47.03,47.04,36500.0,26.368,26.3904,26.3568,26.3624,36500.0
2011-06-23 12:10:00,47.04,47.04,46.96,46.96,21700.0,26.3624,26.3624,26.3175,26.3175,21700.0
2011-06-23 12:20:00,46.96,46.97,46.94,46.94,30300.0,26.3175,26.3232,26.3063,26.3063,30300.0
2011-06-23 12:30:00,46.94,46.99,46.91,46.98,25800.0,26.3063,26.3344,26.2895,26.3288,25800.0
2011-06-23 12:40:00,46.97,47.01,46.96,46.99,25300.0,26.3232,26.3456,26.3175,26.3344,25300.0
2011-06-23 12:50:00,46.98,47.07,46.97,46.97,44300.0,26.3288,26.3792,26.3232,26.3232,44300.0
2011-06-23 13:00:00,46.98,47.03,46.97,47.01,29400.0,26.3288,26.3568,26.3232,26.3456,29400.0
2011-06-23 13:10:00,47.02,47.03,46.93,46.93,27100.0,26.3512,26.3568,26.3007,26.3007,27100.0
2011-06-23 13:20:00,46.94,46.99,46.92,46.98,40100.0,26.3063,26.3344,26.2951,26.3288,40100.0
2011-06-23 13:30:00,46.98,47.0,46.96,46.97,19900.0,26.3288,26.34,26.3175,26.3232,19900.0
2011-06-23 13:40:00,46.97,47.0,46.95,46.95,29300.0,26.3232,26.34,26.3119,26.3119,29300.0
2011-06-23 13:50:00,46.95,46.95,46.9,46.94,27600.0,26.3119,26.3119,26.2839,26.3063,27600.0
2011-06-23 14:00:00,46.94,46.95,46.9,46.91,27100.0,26.3063,26.3119,26.2839,26.2895,27100.0
2011-06-23 14:10:00,46.9,46.93,46.85,46.87,27700.0,26.2839,26.3007,26.2559,26.2671,27700.0
2011-06-23 14:20:00,46.87,46.88,46.82,46.83,32600.0,26.2671,26.2727,26.2391,26.2447,32600.0
2011-06-23 14:30:00,46.84,46.88,46.8,46.81,42400.0,26.2503,26.2727,26.2279,26.2335,42400.0
2011-06-23 14:40:00,46.8,46.82,46.79,46.82,73000.0,26.2279,26.2391,26.2223,26.2391,73000.0
2011-06-23 14:50:00,46.82,47.02,46.8,47.02,113000.0,26.2391,26.3512,26.2279,26.3512,113000.0
2011-06-23 15:00:00,47.01,47.1,46.89,47.06,177900.0,26.3456,26.396,26.2783,26.3736,177900.0
2011-06-23 15:10:00,47.05,47.16,47.02,47.1,72300.0,26.368,26.4296,26.3512,26.396,72300.0
2011-06-23 15:20:00,47.1,47.11,46.98,46.98,81800.0,26.396,26.4016,26.3288,26.3288,81800.0
2011-06-23 15:30:00,46.98,46.98,46.85,46.94,97900.0,26.3288,26.3288,26.2559,26.3063,97900.0
2011-06-23 15:40:00,46.94,47.06,46.93,47.05,133900.0,26.3063,26.3736,26.3007,26.368,133900.0
2011-06-23 15:50:00,47.05,47.18,47.04,47.12,292800.0,26.368,26.4408,26.3624,26.4072,292800.0
2011-06-24 09:30:00,47.26,47.62,47.16,47.39,72700.0,26.4857,26.6874,26.4296,26.5585,72700.0
2011-06-24 09:40:00,47.38,47.62,47.38,47.62,48500.0,26.5529,26.6874,26.5529,26.6874,48500.0
2011-06-24 09:50:00,47.63,47.64,47.57,47.59,34700.0,26.693,26.6986,26.6594,26.6706,34700.0
2011-06-24 10:00:00,47.6,47.64,47.54,47.61,77500.0,26.6762,26.6986,26.6426,26.6818,77500.0
2011-06-24 10:10:00,47.6,47.61,47.4,47.41,93400.0,26.6762,26.6818,26.5641,26.5697,93400.0
2011-06-24 10:20:00,47.42,47.45,47.34,47.38,41900.0,26.5753,26.5922,26.5305,26.5529,41900.0
2011-06-24 10:30:00,47.37,47.49,47.35,47.42,58800.0,26.5473,26.6146,26.5361,26.5753,58800.0
2011-06-24 10:40:00,47.41,47.42,47.29,47.32,60900.0,26.5697,26.5753,26.5025,26.5193,60900.0
2011-06-24 10:50:00,47.31,47.36,47.29,47.32,31400.0,26.5137,26.5417,26.5025,26.5193,31400.0
2011-06-24 11:00:00,47.32,47.34,47.28,47.32,41200.0,26.5193,26.5305,26.4969,26.5193,41200.0
2011-06-24 11:10:00,47.33,47.39,47.29,47.39,40100.0,26.5249,26.5585,26.5025,26.5585,40100.0
2011-06-24 11:20:00,47.38,47.43,47.38,47.39,32700.0,26.5529,26.5809,26.5529,26.5585,32700.0
2011-06-24 11:30:00,47.39,47.51,47.38,47.5,48400.0,26.5585,26.6258,26.5529,26.6202,48400.0
2011-06-24 11:40:00,47.5,47.5,47.46,47.48,30300.0,26.6202,26.6202,26.5978,26.609,30300.0
2011-06-24 11:50:00,47.47,47.49,47.44,47.49,44300.0,26.6034,26.6146,26.5866,26.6146,44300.0
2011-06-24 12:00:00,47.48,47.51,47.43,47.46,61900.0,26.609,26.6258,26.5809,26.5978,61900.0
2011-06-24 12:10:00,47.45,47.54,47.44,47.52,33400.0,26.5922,26.6426,26.5866,26.6314,33400.0
2011-06-24 12:20:00,47.52,47.52,47.49,47.5,15200.0,26.6314,26.6314,26.6146,26.6202,15200.0
2011-06-24 12:30:00,47.51,47.54,47.49,47.49,25400.0,26.6258,26.6426,26.6146,26.6146,25400.0
2011-06-24 12:40:00,47.5,47.51,47.45,47.46,23200.0,26.6202,26.6258,26.5922,26.5978,23200.0
2011-06-24 12:50:00,47.45,47.46,47.4,47.43,24100.0,26.5922,26.5978,26.5641,26.5809,24100.0
2011-06-24 13:00:00,47.44,47.44,47.35,47.39,41600.0,26.5866,26.5866,26.5361,26.5585,41600.0
2011-06-24 13:10:00,47.39,47.4,47.36,47.38,18100.0,26.5585,26.5641,26.5417,26.5529,18100.0
2011-06-24 13:20:00,47.38,47.4,47.36,47.4,20400.0,26.5529,26.5641,26.5417,26.5641,20400.0
2011-06-24 13:30:00,47.4,47.47,47.39,47.45,27400.0,26.5641,26.6034,26.5585,26.5922,27400.0
2011-06-24 13:40:00,47.46,47.5,47.45,47.5,32300.0,26.5978,26.6202,26.5922,26.6202,32300.0
2011-06-24 13:50:00,47.5,47.52,47.47,47.51,47200.0,26.6202,26.6314,26.6034,26.6258,47200.0
2011-06-24 14:00:00,47.5,47.51,47.37,47.37,36800.0,26.6202,26.6258,26.5473,26.5473,36800.0
2011-06-24 14:10:00,47.38,47.44,47.36,47.43,32300.0,26.5529,26.5866,26.5417,26.5809,32300.0
2011-06-24 14:20:00,47.44,47.44,47.37,47.4,41700.0,26.5866,26.5866,26.5473,26.5641,41700.0
2011-06-24 14:30:00,47.4,47.42,47.39,47.4,28600.0,26.5641,26.5753,26.5585,26.5641,28600.0
2011-06-24 14:40:00,47.4,47.46,47.4,47.43,25300.0,26.5641,26.5978,26.5641,26.5809,25300.0
2011-06-24 14:50:00,47.44,47.45,47.39,47.39,35100.0,26.5866,26.5922,26.5585,26.5585,35100.0
2011-06-24 15:00:00,47.4,47.4,47.38,47.38,32200.0,26.5641,26.5641,26.5529,26.5529,32200.0
2011-06-24 15:10:00,47.38,47.41,47.37,47.38,67900.0,26.5529,26.5697,26.5473,26.5529,67900.0
2011-06-24 15:20:00,47.38,47.39,47.28,47.28,85800.0,26.5529,26.5585,26.4969,26.4969,85800.0
2011-06-24 15:30:00,47.28,47.29,47.25,47.26,64400.0,26.4969,26.5025,26.4801,26.4857,64400.0
2011-06-24 15:40:00,47.27,47.43,47.26,47.33,173400.0,26.4913,26.5809,26.4857,26.5249,173400.0
2011-06-24 15:50:00,47.34,47.37,47.24,47.26,334400.0,26.5305,26.5473,26.4745,26.4857,334400.0
2011-06-27 09:30:00,47.4,47.73,47.38,47.7,65500.0,26.5641,26.7491,26.5529,26.7323,65500.0
2011-06-27 09:40:00,47.7,47.72,47.64,47.66,32200.0,26.7323,26.7435,26.6986,26.7098,32200.0
2011-06-27 09:50:00,47.66,47.67,47.61,47.64,16700.0,26.7098,26.7155,26.6818,26.6986,16700.0
2011-06-27 10:00:00,47.65,47.67,47.59,47.59,28200.0,26.7042,26.7155,26.6706,26.6706,28200.0
2011-06-27 10:10:00,47.59,47.59,47.53,47.55,23500.0,26.6706,26.6706,26.637,26.6482,23500.0
2011-06-27 10:20:00,47.55,47.7,47.55,47.63,32000.0,26.6482,26.7323,26.6482,26.693,32000.0
2011-06-27 10:30:00,47.63,47.64,47.59,47.61,25800.0,26.693,26.6986,26.6706,26.6818,25800.0
2011-06-27 10:40:00,47.61,47.66,47.57,47.64,38200.0,26.6818,26.7098,26.6594,26.6986,38200.0
2011-06-27 10:50:00,47.64,47.69,47.63,47.68,14300.0,26.6986,26.7267,26.693,26.7211,14300.0
2011-06-27 11:00:00,47.69,47.69,47.6,47.6,24100.0,26.7267,26.7267,26.6762,26.6762,24100.0
2011-06-27 11:10:00,47.61,47.68,47.59,47.63,29000.0,26.6818,26.7211,26.6706,26.693,29000.0
2011-06-27 11:20:00,47.62,47.66,47.61,47.61,13000.0,26.6874,26.7098,26.6818,26.6818,13000.0
2011-06-27 11:30:00,47.61,47.63,47.59,47.62,19900.0,26.6818,26.693,26.6706,26.6874,19900.0
2011-06-27 11:40:00,47.62,47.64,47.6,47.64,13400.0,26.6874,26.6986,26.6762,26.6986,13400.0
2011-06-27 11:50:00,47.64,47.69,47.62,47.68,30900.0,26.6986,26.7267,26.6874,26.7211,30900.0
2011-06-27 12:00:00,47.68,47.69,47.66,47.67,17500.0,26.7211,26.7267,26.7098,26.7155,17500.0
2011-06-27 12:10:00,47.67,47.68,47.66,47.67,17400.0,26.7155,26.7211,26.7098,26.7155,17400.0
2011-06-27 12:20:00,47.67,47.69,47.66,47.68,6500.0,26.7155,26.7267,26.7098,26.7211,6500.0
2011-06-27 12:30:00,47.69,47.7,47.68,47.7,9000.0,26.7267,26.7323,26.7211,26.7323,9000.0
2011-06-27 12:40:00,47.69,47.7,47.69,47.7,7000.0,26.7267,26.7323,26.7267,26.7323,7000.0
2011-06-27 12:50:00,47.69,47.74,47.69,47.71,23700.0,26.7267,26.7547,26.7267,26.7379,23700.0
2011-06-27 13:00:00,47.72,47.78,47.72,47.74,22400.0,26.7435,26.7771,26.7435,26.7547,22400.0
2011-06-27 13:10:00,47.75,47.75,47.7,47.71,32800.0,26.7603,26.7603,26.7323,26.7379,32800.0
2011-06-27 13:20:00,47.72,47.72,47.62,47.63,31500.0,26.7435,26.7435,26.6874,26.693,31500.0
2011-06-27 13:30:00,47.63,47.64,47.61,47.62,16100.0,26.693,26.6986,26.6818,26.6874,16100.0
2011-06-27 13:40:00,47.61,47.64,47.61,47.63,15600.0,26.6818,26.6986,26.6818,26.693,15600.0
2011-06-27 13:50:00,47.63,47.69,47.62,47.66,21300.0,26.693,26.7267,26.6874,26.7098,21300.0
2011-06-27 14:00:00,47.66,47.8,47.65,47.78,45700.0,26.7098,26.7883,26.7042,26.7771,45700.0
2011-06-27 14:10:00,47.78,47.84,47.77,47.84,25200.0,26.7771,26.8107,26.7715,26.8107,25200.0
2011-06-27 14:20:00,47.84,47.86,47.8,47.81,25600.0,26.8107,26.8219,26.7883,26.7939,25600.0
2011-06-27 14:30:00,47.81,47.87,47.8,47.82,31900.0,26.7939,26.8275,26.7883,26.7995,31900.0
2011-06-27 14:40:00,47.82,47.86,47.82,47.84,39100.0,26.7995,26.8219,26.7995,26.8107,39100.0
2011-06-27 14:50:00,47.85,47.86,47.82,47.82,18900.0,26.8163,26.8219,26.7995,26.7995,18900.0
2011-06-27 15:00:00,47.83,47.84,47.8,47.81,20400.0,26.8051,26.8107,26.7883,26.7939,20400.0
2011-06-27 15:10:00,47.81,47.81,47.73,47.77,34600.0,26.7939,26.7939,26.7491,26.7715,34600.0
2011-06-27 15:20:00,47.78,47.8,47.75,47.76,35400.0,26.7771,26.7883,26.7603,26.7659,35400.0
2011-06-27 15:30:00,47.76,47.79,47.71,47.72,42100.0,26.7659,26.7827,26.7379,26.7435,42100.0
2011-06-27 15:40:00,47.72,47.73,47.69,47.71,78900.0,26.7435,26.7491,26.7267,26.7379,78900.0
2011-06-27 15:50:00,47.7,47.73,47.7,47.7,118600.0,26.7323,26.7491,26.7323,26.7323,118600.0
2011-06-28 09:30:00,47.77,47.8,47.6,47.63,43800.0,26.7715,26.7883,26.6762,26.693,43800.0
2011-06-28 09:40:00,47.62,47.72,47.61,47.71,29200.0,26.6874,26.7435,26.6818,26.7379,29200.0
2011-06-28 09:50:00,47.72,47.73,47.67,47.7,18100.0,26.7435,26.7491,26.7155,26.7323,18100.0
2011-06-28 10:00:00,47.7,47.77,47.7,47.75,31300.0,26.7323,26.7715,26.7323,26.7603,31300.0
2011-06-28 10:10:00,47.75,47.8,47.75,47.76,21600.0,26.7603,26.7883,26.7603,26.7659,21600.0
2011-06-28 10:20:00,47.77,47.91,47.76,47.88,25900.0,26.7715,26.85,26.7659,26.8331,25900.0
2011-06-28 10:30:00,47.88,47.88,47.85,47.87,22900.0,26.8331,26.8331,26.8163,26.8275,22900.0
2011-06-28 10:40:00,47.87,47.95,47.86,47.93,29700.0,26.8275,26.8724,26.8219,26.8612,29700.0
2011-06-28 10:50:00,47.93,47.95,47.88,47.88,35700.0,26.8612,26.8724,26.8331,26.8331,35700.0
2011-06-28 11:00:00,47.88,47.88,47.77,47.78,25400.0,26.8331,26.8331,26.7715,26.7771,25400.0
2011-06-28 11:10:00,47.79,47.82,47.79,47.81,24300.0,26.7827,26.7995,26.7827,26.7939,24300.0
2011-06-28 11:20:00,47.81,47.82,47.74,47.76,44200.0,26.7939,26.7995,26.7547,26.7659,44200.0
2011-06-28 11:30:00,47.76,47.77,47.73,47.74,18800.0,26.7659,26.7715,26.7491,26.7547,18800.0
2011-06-28 11:40:00,47.74,47.83,47.74,47.81,19400.0,26.7547,26.8051,26.7547,26.7939,19400.0
2011-06-28 11:50:00,47.82,47.82,47.75,47.78,9600.0,26.7995,26.7995,26.7603,26.7771,9600.0
2011-06-28 12:00:00,47.78,47.83,47.78,47.82,13700.0,26.7771,26.8051,26.7771,26.7995,13700.0
2011-06-28 12:10:00,47.82,47.9,47.81,47.89,18800.0,26.7995,26.8443,26.7939,26.8387,18800.0
2011-06-28 12:20:00,47.89,47.89,47.83,47.83,17000.0,26.8387,26.8387,26.8051,26.8051,17000.0
2011-06-28 12:30:00,47.83,47.88,47.82,47.88,22200.0,26.8051,26.8331,26.7995,26.8331,22200.0
2011-06-28 12:40:00,47.87,47.87,47.82,47.82,19300.0,26.8275,26.8275,26.7995,26.7995,19300.0
2011-06-28 12:50:00,47.82,47.82,47.8,47.81,10300.0,26.7995,26.7995,26.7883,26.7939,10300.0
2011-06-28 13:00:00,47.8,47.84,47.8,47.84,21200.0,26.7883,26.8107,26.7883,26.8107,21200.0
2011-06-28 13:10:00,47.83,47.85,47.82,47.84,12200.0,26.8051,26.8163,26.7995,26.8107,12200.0
2011-06-28 13:20:00,47.83,47.83,47.76,47.78,18400.0,26.8051,26.8051,26.7659,26.7771,18400.0
2011-06-28 13:30:00,47.78,47.78,47.75,47.76,23300.0,26.7771,26.7771,26.7603,26.7659,23300.0
2011-06-28 13:40:00,47.75,47.79,47.72,47.79,25500.0,26.7603,26.7827,26.7435,26.7827,25500.0
2011-06-28 13:50:00,47.78,47.82,47.76,47.78,19900.0,26.7771,26.7995,26.7659,26.7771,19900.0
2011-06-28 14:00:00,47.78,47.79,47.7,47.7,40700.0,26.7771,26.7827,26.7323,26.7323,40700.0
2011-06-28 14:10:00,47.71,47.71,47.67,47.69,20600.0,26.7379,26.7379,26.7155,26.7267,20600.0
2011-06-28 14:20:00,47.68,47.71,47.65,47.71,30300.0,26.7211,26.7379,26.7042,26.7379,30300.0
2011-06-28 14:30:00,47.71,47.79,47.71,47.79,26000.0,26.7379,26.7827,26.7379,26.7827,26000.0
2011-06-28 14:40:00,47.8,47.8,47.77,47.79,18400.0,26.7883,26.7883,26.7715,26.7827,18400.0
2011-06-28 14:50:00,47.79,47.79,47.75,47.78,30200.0,26.7827,26.7827,26.7603,26.7771,30200.0
2011-06-28 15:00:00,47.78,47.78,47.74,47.75,56600.0,26.7771,26.7771,26.7547,26.7603,56600.0
2011-06-28 15:10:00,47.75,47.76,47.69,47.7,39400.0,26.7603,26.7659,26.7267,26.7323,39400.0
2011-06-28 15:20:00,47.71,47.73,47.7,47.73,33100.0,26.7379,26.7491,26.7323,26.7491,33100.0
2011-06-28 15:30:00,47.72,47.74,47.7,47.72,32200.0,26.7435,26.7547,26.7323,26.7435,32200.0
2011-06-28 15:40:00,47.72,47.76,47.71,47.76,65000.0,26.7435,26.7659,26.7379,26.7659,65000.0
2011-06-28 15:50:00,47.76,47.8,47.73,47.8,135600.0,26.7659,26.7883,26.7491,26.7883,135600.0
2011-06-29 09:30:00,47.98,47.99,47.8,47.94,54100.0,26.8892,26.8948,26.7883,26.8668,54100.0
2011-06-29 09:40:00,47.88,47.99,47.88,47.93,50500.0,26.8331,26.8948,26.8331,26.8612,50500.0
2011-06-29 09:50:00,47.91,47.95,47.69,47.71,83500.0,26.85,26.8724,26.7267,26.7379,83500.0
2011-06-29 10:00:00,47.71,47.85,47.67,47.8,96900.0,26.7379,26.8163,26.7155,26.7883,96900.0
2011-06-29 10:10:00,47.82,47.84,47.74,47.78,49400.0,26.7995,26.8107,26.7547,26.7771,49400.0
2011-06-29 10:20:00,47.78,47.82,47.75,47.81,44600.0,26.7771,26.7995,26.7603,26.7939,44600.0
2011-06-29 10:30:00,47.8,47.89,47.73,47.74,44000.0,26.7883,26.8387,26.7491,26.7547,44000.0
2011-06-29 10:40:00,47.73,47.73,47.67,47.7,81300.0,26.7491,26.7491,26.7155,26.7323,81300.0
2011-06-29 10:50:00,47.7,47.82,47.67,47.82,70600.0,26.7323,26.7995,26.7155,26.7995,70600.0
2011-06-29 11:00:00,47.82,47.88,47.81,47.84,20700.0,26.7995,26.8331,26.7939,26.8107,20700.0
2011-06-29 11:10:00,47.85,47.88,47.83,47.87,40000.0,26.8163,26.8331,26.8051,26.8275,40000.0
2011-06-29 11:20:00,47.87,47.87,47.79,47.82,47600.0,26.8275,26.8275,26.7827,26.7995,47600.0
2011-06-29 11:30:00,47.82,47.84,47.77,47.78,37400.0,26.7995,26.8107,26.7715,26.7771,37400.0
2011-06-29 11:40:00,47.79,47.86,47.78,47.85,20300.0,26.7827,26.8219,26.7771,26.8163,20300.0
2011-06-29 11:50:00,47.85,47.99,47.84,47.96,44000.0,26.8163,26.8948,26.8107,26.878,44000.0
2011-06-29 12:00:00,47.96,47.97,47.85,47.87,52900.0,26.878,26.8836,26.8163,26.8275,52900.0
2011-06-29 12:10:00,47.86,47.93,47.86,47.91,14300.0,26.8219,26.8612,26.8219,26.85,14300.0
2011-06-29 12:20:00,47.9,47.92,47.85,47.87,24600.0,26.8443,26.8556,26.8163,26.8275,24600.0
2011-06-29 12:30:00,47.87,47.91,47.86,47.9,17400.0,26.8275,26.85,26.8219,26.8443,17400.0
2011-06-29 12:40:00,47.9,47.93,47.89,47.93,16200.0,26.8443,26.8612,26.8387,26.8612,16200.0
2011-06-29 12:50:00,47.93,47.94,47.89,47.91,23500.0,26.8612,26.8668,26.8387,26.85,23500.0
2011-06-29 13:00:00,47.91,47.95,47.88,47.95,29500.0,26.85,26.8724,26.8331,26.8724,29500.0
2011-06-29 13:10:00,47.96,47.99,47.92,47.92,59300.0,26.878,26.8948,26.8556,26.8556,59300.0
2011-06-29 13:20:00,47.93,47.96,47.89,47.91,24300.0,26.8612,26.878,26.8387,26.85,24300.0
2011-06-29 13:30:00,47.91,48.04,47.91,48.03,35400.0,26.85,26.9228,26.85,26.9172,35400.0
2011-06-29 13:40:00,48.04,48.05,47.99,48.01,26600.0,26.9228,26.9284,26.8948,26.906,26600.0
2011-06-29 13:50:00,48.0,48.02,47.97,48.0,39300.0,26.9004,26.9116,26.8836,26.9004,39300.0
2011-06-29 14:00:00,48.0,48.04,47.98,48.03,35300.0,26.9004,26.9228,26.8892,26.9172,35300.0
2011-06-29 14:10:00,48.03,48.08,48.0,48.08,30800.0,26.9172,26.9452,26.9004,26.9452,30800.0
2011-06-29 14:20:00,48.08,48.12,48.06,48.12,44800.0,26.9452,26.9676,26.934,26.9676,44800.0
2011-06-29 14:30:00,48.12,48.16,48.07,48.15,30300.0,26.9676,26.9901,26.9396,26.9845,30300.0
2011-06-29 14:40:00,48.15,48.16,48.09,48.09,45200.0,26.9845,26.9901,26.9508,26.9508,45200.0
2011-06-29 14:50:00,48.09,48.13,48.07,48.08,69900.0,26.9508,26.9732,26.9396,26.9452,69900.0
2011-06-29 15:00:00,48.08,48.11,48.06,48.07,52400.0,26.9452,26.962,26.934,26.9396,52400.0
2011-06-29 15:10:00,48.07,48.12,48.02,48.09,61200.0,26.9396,26.9676,26.9116,26.9508,61200.0
2011-06-29 15:20:00,48.09,48.17,48.07,48.15,62300.0,26.9508,26.9957,26.9396,26.9845,62300.0
2011-06-29 15:30:00,48.15,48.17,48.11,48.17,50600.0,26.9845,26.9957,26.962,26.9957,50600.0
2011-06-29 15:40:00,48.17,48.18,48.09,48.13,113600.0,26.9957,27.0013,26.9508,26.9732,113600.0
2011-06-29 15:50:00,48.13,48.21,48.1,48.1,186300.0,26.9732,27.0181,26.9564,26.9564,186300.0
2011-06-30 09:30:00,48.28,48.28,47.82,47.84,46400.0,27.0573,27.0573,26.7995,26.8107,46400.0
2011-06-30 09:40:00,47.83,48.12,47.82,48.01,48300.0,26.8051,26.9676,26.7995,26.906,48300.0
2011-06-30 09:50:00,48.02,48.04,47.97,47.98,25800.0,26.9116,26.9228,26.8836,26.8892,25800.0
2011-06-30 10:00:00,47.99,48.05,47.98,47.98,88000.0,26.8948,26.9284,26.8892,26.8892,88000.0
2011-06-30 10:10:00,47.98,48.03,47.93,47.96,83900.0,26.8892,26.9172,26.8612,26.878,83900.0
2011-06-30 10:20:00,47.95,48.07,47.93,47.99,47600.0,26.8724,26.9396,26.8612,26.8948,47600.0
2011-06-30 10:30:00,47.98,47.99,47.94,47.97,29800.0,26.8892,26.8948,26.8668,26.8836,29800.0
2011-06-30 10:40:00,47.97,48.02,47.96,48.02,19800.0,26.8836,26.9116,26.878,26.9116,19800.0
2011-06-30 10:50:00,48.02,48.03,47.94,47.96,17500.0,26.9116,26.9172,26.8668,26.878,17500.0
2011-06-30 11:00:00,47.97,48.1,47.95,48.08,43700.0,26.8836,26.9564,26.8724,26.9452,43700.0
2011-06-30 11:10:00,48.08,48.08,48.04,48.04,29100.0,26.9452,26.9452,26.9228,26.9228,29100.0
2011-06-30 11:20:00,48.04,48.04,47.99,48.0,18200.0,26.9228,26.9228,26.8948,26.9004,18200.0
2011-06-30 11:30:00,48.01,48.06,47.99,48.05,22700.0,26.906,26.934,26.8948,26.9284,22700.0
2011-06-30 11:40:00,48.05,48.11,48.05,48.11,27000.0,26.9284,26.962,26.9284,26.962,27000.0
2011-06-30 11:50:00,48.11,48.22,48.1,48.2,22300.0,26.962,27.0237,26.9564,27.0125,22300.0
2011-06-30 12:00:00,48.2,48.21,48.18,48.2,11800.0,27.0125,27.0181,27.0013,27.0125,11800.0
2011-06-30 12:10:00,48.2,48.21,48.13,48.14,18400.0,27.0125,27.0181,26.9732,26.9789,18400.0
2011-06-30 12:20:00,48.16,48.22,48.15,48.19,11000.0,26.9901,27.0237,26.9845,27.0069,11000.0
2011-06-30 12:30:00,48.19,48.23,48.15,48.23,29600.0,27.0069,27.0293,26.9845,27.0293,29600.0
2011-06-30 12:40:00,48.23,48.24,48.18,48.18,13200.0,27.0293,27.0349,27.0013,27.0013,13200.0
2011-06-30 12:50:00,48.18,48.2,48.14,48.18,26700.0,27.0013,27.0125,26.9789,27.0013,26700.0
2011-06-30 13:00:00,48.18,48.24,48.18,48.21,11600.0,27.0013,27.0349,27.0013,27.0181,11600.0
2011-06-30 13:10:00,48.21,48.22,48.19,48.22,15400.0,27.0181,27.0237,27.0069,27.0237,15400.0
2011-06-30 13:20:00,48.21,48.21,48.16,48.18,16800.0,27.0181,27.0181,26.9901,27.0013,16800.0
2011-06-30 13:30:00,48.17,48.21,48.16,48.18,9000.0,26.9957,27.0181,26.9901,27.0013,9000.0
2011-06-30 13:40:00,48.18,48.19,48.17,48.17,17900.0,27.0013,27.0069,26.9957,26.9957,17900.0
2011-06-30 13:50:00,48.17,48.19,48.17,48.19,9300.0,26.9957,27.0069,26.9957,27.0069,9300.0
2011-06-30 14:00:00,48.19,48.27,48.19,48.26,22900.0,27.0069,27.0517,27.0069,27.0461,22900.0
2011-06-30 14:10:00,48.26,48.28,48.22,48.23,22500.0,27.0461,27.0573,27.0237,27.0293,22500.0
2011-06-30 14:20:00,48.22,48.23,48.19,48.19,11900.0,27.0237,27.0293,27.0069,27.0069,11900.0
2011-06-30 14:30:00,48.2,48.23,48.17,48.18,47400.0,27.0125,27.0293,26.9957,27.0013,47400.0
2011-06-30 14:40:00,48.19,48.2,48.17,48.18,19100.0,27.0069,27.0125,26.9957,27.0013,19100.0
2011-06-30 14:50:00,48.18,48.24,48.18,48.23,21600.0,27.0013,27.0349,27.0013,27.0293,21600.0
2011-06-30 15:00:00,48.23,48.23,48.22,48.22,18400.0,27.0293,27.0293,27.0237,27.0237,18400.0
2011-06-30 15:10:00,48.23,48.24,48.22,48.22,27900.0,27.0293,27.0349,27.0237,27.0237,27900.0
2011-06-30 15:20:00,48.23,48.24,48.22,48.22,25500.0,27.0293,27.0349,27.0237,27.0237,25500.0
2011-06-30 15:30:00,48.23,48.28,48.22,48.27,36900.0,27.0293,27.0573,27.0237,27.0517,36900.0
2011-06-30 15:40:00,48.28,48.36,48.26,48.31,133200.0,27.0573,27.1021,27.0461,27.0741,133200.0
2011-06-30 15:50:00,48.32,48.32,48.26,48.26,284900.0,27.0797,27.0797,27.0461,27.0461,284900.0
2011-07-01 09:30:00,48.38,48.48,48.3,48.36,73500.0,27.1134,27.1694,27.0685,27.1021,73500.0
2011-07-01 09:40:00,48.35,48.46,48.25,48.44,15800.0,27.0965,27.1582,27.0405,27.147,15800.0
2011-07-01 09:50:00,48.45,48.48,48.37,48.39,19300.0,27.1526,27.1694,27.1077,27.119,19300.0
2011-07-01 10:00:00,48.41,48.61,48.4,48.48,65500.0,27.1302,27.2423,27.1246,27.1694,65500.0
2011-07-01 10:10:00,48.49,48.53,48.42,48.45,28200.0,27.175,27.1974,27.1358,27.1526,28200.0
2011-07-01 10:20:00,48.44,48.54,48.43,48.52,25600.0,27.147,27.203,27.1414,27.1918,25600.0
2011-07-01 10:30:00,48.52,48.64,48.48,48.61,32400.0,27.1918,27.2591,27.1694,27.2423,32400.0
2011-07-01 10:40:00,48.61,48.65,48.57,48.61,35000.0,27.2423,27.2647,27.2198,27.2423,35000.0
2011-07-01 10:50:00,48.61,48.64,48.57,48.6,31500.0,27.2423,27.2591,27.2198,27.2366,31500.0
2011-07-01 11:00:00,48.6,48.66,48.6,48.64,30900.0,27.2366,27.2703,27.2366,27.2591,30900.0
2011-07-01 11:10:00,48.63,48.69,48.62,48.68,17000.0,27.2535,27.2871,27.2479,27.2815,17000.0
2011-07-01 11:20:00,48.67,48.69,48.56,48.62,44700.0,27.2759,27.2871,27.2142,27.2479,44700.0
2011-07-01 11:30:00,48.61,48.62,48.52,48.58,26600.0,27.2423,27.2479,27.1918,27.2254,26600.0
2011-07-01 11:40:00,48.57,48.58,48.52,48.58,18400.0,27.2198,27.2254,27.1918,27.2254,18400.0
2011-07-01 11:50:00,48.58,48.61,48.58,48.61,14300.0,27.2254,27.2423,27.2254,27.2423,14300.0
2011-07-01 12:00:00,48.61,48.64,48.59,48.64,22000.0,27.2423,27.2591,27.231,27.2591,22000.0
2011-07-01 12:10:00,48.63,48.65,48.6,48.62,75100.0,27.2535,27.2647,27.2366,27.2479,75100.0
2011-07-01 12:20:00,48.63,48.7,48.62,48.69,26800.0,27.2535,27.2927,27.2479,27.2871,26800.0
2011-07-01 12:30:00,48.69,48.69,48.64,48.67,21300.0,27.2871,27.2871,27.2591,27.2759,21300.0
2011-07-01 12:40:00,48.66,48.7,48.65,48.7,25300.0,27.2703,27.2927,27.2647,27.2927,25300.0
2011-07-01 12:50:00,48.7,48.74,48.69,48.72,20000.0,27.2927,27.3151,27.2871,27.3039,20000.0
2011-07-01 13:00:00,48.72,48.78,48.71,48.77,22100.0,27.3039,27.3375,27.2983,27.3319,22100.0
2011-07-01 13:10:00,48.77,48.77,48.74,48.75,8800.0,27.3319,27.3319,27.3151,27.3207,8800.0
2011-07-01 13:20:00,48.76,48.78,48.75,48.76,6900.0,27.3263,27.3375,27.3207,27.3263,6900.0
2011-07-01 13:30:00,48.76,48.8,48.75,48.8,9100.0,27.3263,27.3487,27.3207,27.3487,9100.0
2011-07-01 13:40:00,48.79,48.82,48.78,48.8,17200.0,27.3431,27.3599,27.3375,27.3487,17200.0
2011-07-01 13:50:00,48.81,48.83,48.77,48.8,39700.0,27.3543,27.3655,27.3319,27.3487,39700.0
2011-07-01 14:00:00,48.79,48.82,48.79,48.8,22200.0,27.3431,27.3599,27.3431,27.3487,22200.0
2011-07-01 14:10:00,48.8,48.8,48.74,48.75,22400.0,27.3487,27.3487,27.3151,27.3207,22400.0
2011-07-01 14:20:00,48.74,48.79,48.74,48.79,13800.0,27.3151,27.3431,27.3151,27.3431,13800.0
2011-07-01 14:30:00,48.78,48.8,48.77,48.8,18500.0,27.3375,27.3487,27.3319,27.3487,18500.0
2011-07-01 14:40:00,48.8,48.8,48.78,48.78,16700.0,27.3487,27.3487,27.3375,27.3375,16700.0
2011-07-01 14:50:00,48.78,48.85,48.78,48.85,27100.0,27.3375,27.3768,27.3375,27.3768,27100.0
2011-07-01 15:00:00,48.84,48.88,48.84,48.88,31300.0,27.3711,27.3936,27.3711,27.3936,31300.0
2011-07-01 15:10:00,48.87,48.91,48.87,48.9,67400.0,27.388,27.4104,27.388,27.4048,67400.0
2011-07-01 15:20:00,48.91,48.95,48.91,48.95,35500.0,27.4104,27.4328,27.4104,27.4328,35500.0
2011-07-01 15:30:00,48.94,48.98,48.94,48.96,58500.0,27.4272,27.4496,27.4272,27.4384,58500.0
2011-07-01 15:40:00,48.97,49.07,48.96,49.04,85200.0,27.444,27.5,27.4384,27.4832,85200.0
2011-07-01 15:50:00,49.03,49.07,48.97,48.98,194500.0,27.4776,27.5,27.444,27.4496,194500.0
2011-07-05 09:30:00,48.83,48.98,48.66,48.67,103400.0,27.3655,27.4496,27.2703,27.2759,103400.0
2011-07-05 09:40:00,48.68,48.85,48.68,48.8,35000.0,27.2815,27.3768,27.2815,27.3487,35000.0
2011-07-05 09:50:00,48.78,48.84,48.72,48.84,21800.0,27.3375,27.3711,27.3039,27.3711,21800.0
2011-07-05 10:00:00,48.84,48.98,48.82,48.95,32200.0,27.3711,27.4496,27.3599,27.4328,32200.0
2011-07-05 10:10:00,48.96,48.97,48.86,48.88,41500.0,27.4384,27.444,27.3824,27.3936,41500.0
2011-07-05 10:20:00,48.88,48.91,48.86,48.88,35800.0,27.3936,27.4104,27.3824,27.3936,35800.0
2011-07-05 10:30:00,48.88,48.93,48.88,48.92,26100.0,27.3936,27.4216,27.3936,27.416,26100.0
2011-07-05 10:40:00,48.92,48.94,48.83,48.84,24700.0,27.416,27.4272,27.3655,27.3711,24700.0
2011-07-05 10:50:00,48.84,48.87,48.81,48.83,20600.0,27.3711,27.388,27.3543,27.3655,20600.0
2011-07-05 11:00:00,48.83,48.83,48.76,48.79,32300.0,27.3655,27.3655,27.3263,27.3431,32300.0
2011-07-05 11:10:00,48.79,48.92,48.79,48.91,25100.0,27.3431,27.416,27.3431,27.4104,25100.0
2011-07-05 11:20:00,48.91,48.92,48.86,48.87,25400.0,27.4104,27.416,27.3824,27.388,25400.0
2011-07-05 11:30:00,48.86,48.89,48.82,48.86,27700.0,27.3824,27.3992,27.3599,27.3824,27700.0
2011-07-05 11:40:00,48.86,48.92,48.84,48.92,24500.0,27.3824,27.416,27.3711,27.416,24500.0
2011-07-05 11:50:00,48.92,48.92,48.91,48.91,14000.0,27.416,27.416,27.4104,27.4104,14000.0
2011-07-05 12:00:00,48.91,48.91,48.89,48.89,15600.0,27.4104,27.4104,27.3992,27.3992,15600.0
2011-07-05 12:10:00,48.89,48.91,48.84,48.84,92600.0,27.3992,27.4104,27.3711,27.3711,92600.0
2011-07-05 12:20:00,48.85,48.85,48.82,48.83,8600.0,27.3768,27.3768,27.3599,27.3655,8600.0
2011-07-05 12:30:00,48.82,48.91,48.82,48.9,32300.0,27.3599,27.4104,27.3599,27.4048,32300.0
2011-07-05 12:40:00,48.89,48.91,48.83,48.83,9300.0,27.3992,27.4104,27.3655,27.3655,9300.0
2011-07-05 12:50:00,48.83,48.85,48.81,48.83,10700.0,27.3655,27.3768,27.3543,27.3655,10700.0
2011-07-05 13:00:00,48.83,48.84,48.78,48.79,36400.0,27.3655,27.3711,27.3375,27.3431,36400.0
2011-07-05 13:10:00,48.78,48.79,48.67,48.68,34500.0,27.3375,27.3431,27.2759,27.2815,34500.0
2011-07-05 13:20:00,48.68,48.69,48.65,48.66,18900.0,27.2815,27.2871,27.2647,27.2703,18900.0
2011-07-05 13:30:00,48.67,48.67,48.65,48.67,20300.0,27.2759,27.2759,27.2647,27.2759,20300.0
2011-07-05 13:40:00,48.67,48.78,48.66,48.78,34700.0,27.2759,27.3375,27.2703,27.3375,34700.0
2011-07-05 13:50:00,48.78,48.81,48.77,48.77,82800.0,27.3375,27.3543,27.3319,27.3319,82800.0
2011-07-05 14:00:00,48.77,48.78,48.59,48.63,94100.0,27.3319,27.3375,27.231,27.2535,94100.0
2011-07-05 14:10:00,48.62,48.69,48.59,48.62,36300.0,27.2479,27.2871,27.231,27.2479,36300.0
2011-07-05 14:20:00,48.62,48.62,48.51,48.53,59100.0,27.2479,27.2479,27.1862,27.1974,59100.0
2011-07-05 14:30:00,48.53,48.62,48.53,48.61,39400.0,27.1974,27.2479,27.1974,27.2423,39400.0
2011-07-05 14:40:00,48.62,48.62,48.57,48.6,26400.0,27.2479,27.2479,27.2198,27.2366,26400.0
2011-07-05 14:50:00,48.6,48.62,48.59,48.62,21200.0,27.2366,27.2479,27.231,27.2479,21200.0
2011-07-05 15:00:00,48.62,48.67,48.58,48.67,49700.0,27.2479,27.2759,27.2254,27.2759,49700.0
2011-07-05 15:10:00,48.67,48.68,48.61,48.64,39300.0,27.2759,27.2815,27.2423,27.2591,39300.0
2011-07-05 15:20:00,48.64,48.72,48.64,48.72,40000.0,27.2591,27.3039,27.2591,27.3039,40000.0
2011-07-05 15:30:00,48.72,48.73,48.61,48.61,50200.0,27.3039,27.3095,27.2423,27.2423,50200.0
2011-07-05 15:40:00,48.62,48.62,48.55,48.57,77300.0,27.2479,27.2479,27.2086,27.2198,77300.0
2011-07-05 15:50:00,48.58,48.65,48.58,48.65,196200.0,27.2254,27.2647,27.2254,27.2647,196200.0
2011-07-06 09:30:00,48.48,48.56,48.41,48.41,52800.0,27.1694,27.2142,27.1302,27.1302,52800.0
2011-07-06 09:40:00,48.41,48.59,48.4,48.57,23800.0,27.1302,27.231,27.1246,27.2198,23800.0
2011-07-06 09:50:00,48.58,48.62,48.52,48.61,63300.0,27.2254,27.2479,27.1918,27.2423,63300.0
2011-07-06 10:00:00,48.61,48.84,48.6,48.73,69800.0,27.2423,27.3711,27.2366,27.3095,69800.0
2011-07-06 10:10:00,48.73,48.76,48.58,48.63,47500.0,27.3095,27.3263,27.2254,27.2535,47500.0
2011-07-06 10:20:00,48.63,48.71,48.63,48.71,25500.0,27.2535,27.2983,27.2535,27.2983,25500.0
2011-07-06 10:30:00,48.7,48.77,48.69,48.75,56800.0,27.2927,27.3319,27.2871,27.3207,56800.0
2011-07-06 10:40:00,48.75,48.8,48.71,48.79,50300.0,27.3207,27.3487,27.2983,27.3431,50300.0
2011-07-06 10:50:00,48.78,48.85,48.76,48.84,79700.0,27.3375,27.3768,27.3263,27.3711,79700.0
2011-07-06 11:00:00,48.84,48.96,48.84,48.91,24900.0,27.3711,27.4384,27.3711,27.4104,24900.0
2011-07-06 11:10:00,48.91,48.94,48.88,48.89,22900.0,27.4104,27.4272,27.3936,27.3992,22900.0
2011-07-06 11:20:00,48.89,48.91,48.85,48.86,22600.0,27.3992,27.4104,27.3768,27.3824,22600.0
2011-07-06 11:30:00,48.86,48.94,48.82,48.92,31700.0,27.3824,27.4272,27.3599,27.416,31700.0
2011-07-06 11:40:00,48.93,49.04,48.93,49.04,51000.0,27.4216,27.4832,27.4216,27.4832,51000.0
2011-07-06 11:50:00,49.03,49.05,48.98,49.01,52300.0,27.4776,27.4888,27.4496,27.4664,52300.0
2011-07-06 12:00:00,49.01,49.02,48.96,48.99,25700.0,27.4664,27.472,27.4384,27.4552,25700.0
2011-07-06 12:10:00,48.99,49.0,48.96,48.99,19400.0,27.4552,27.4608,27.4384,27.4552,19400.0
2011-07-06 12:20:00,48.98,49.05,48.98,49.04,34100.0,27.4496,27.4888,27.4496,27.4832,34100.0
2011-07-06 12:30:00,49.04,49.1,49.04,49.1,35200.0,27.4832,27.5169,27.4832,27.5169,35200.0
2011-07-06 12:40:00,49.09,49.09,49.05,49.07,31300.0,27.5113,27.5113,27.4888,27.5,31300.0
2011-07-06 12:50:00,49.07,49.1,49.06,49.09,10800.0,27.5,27.5169,27.4944,27.5113,10800.0
2011-07-06 13:00:00,49.08,49.09,49.0,49.0,15700.0,27.5057,27.5113,27.4608,27.4608,15700.0
2011-07-06 13:10:00,49.0,49.01,48.98,48.99,9800.0,27.4608,27.4664,27.4496,27.4552,9800.0
2011-07-06 13:20:00,48.98,48.99,48.92,48.93,20800.0,27.4496,27.4552,27.416,27.4216,20800.0
2011-07-06 13:30:00,48.93,48.94,48.92,48.94,17400.0,27.4216,27.4272,27.416,27.4272,17400.0
2011-07-06 13:40:00,48.94,48.96,48.93,48.95,15200.0,27.4272,27.4384,27.4216,27.4328,15200.0
2011-07-06 13:50:00,48.94,48.96,48.92,48.96,19500.0,27.4272,27.4384,27.416,27.4384,19500.0
2011-07-06 14:00:00,48.96,48.98,48.95,48.95,16800.0,27.4384,27.4496,27.4328,27.4328,16800.0
2011-07-06 14:10:00,48.96,48.98,48.95,48.98,20100.0,27.4384,27.4496,27.4328,27.4496,20100.0
2011-07-06 14:20:00,48.98,48.99,48.94,48.98,23800.0,27.4496,27.4552,27.4272,27.4496,23800.0
2011-07-06 14:30:00,48.98,49.0,48.95,48.99,22400.0,27.4496,27.4608,27.4328,27.4552,22400.0
2011-07-06 14:40:00,49.0,49.02,48.96,48.96,43500.0,27.4608,27.472,27.4384,27.4384,43500.0
2011-07-06 14:50:00,48.96,48.97,48.9,48.9,42200.0,27.4384,27.444,27.4048,27.4048,42200.0
2011-07-06 15:00:00,48.9,48.92,48.85,48.92,39700.0,27.4048,27.416,27.3768,27.416,39700.0
2011-07-06 15:10:00,48.91,48.91,48.79,48.84,51500.0,27.4104,27.4104,27.3431,27.3711,51500.0
2011-07-06 15:20:00,48.84,48.89,48.84,48.88,21500.0,27.3711,27.3992,27.3711,27.3936,21500.0
2011-07-06 15:30:00,48.88,48.91,48.83,48.85,36700.0,27.3936,27.4104,27.3655,27.3768,36700.0
2011-07-06 15:40:00,48.85,48.94,48.85,48.88,78500.0,27.3768,27.4272,27.3768,27.3936,78500.0
2011-07-06 15:50:00,48.89,48.94,48.89,48.93,127000.0,27.3992,27.4272,27.3992,27.4216,127000.0
2011-07-07 09:30:00,49.26,49.32,48.85,48.87,109700.0,27.6065,27.6402,27.3768,27.388,109700.0
2011-07-07 09:40:00,48.87,49.0,48.78,49.0,92500.0,27.388,27.4608,27.3375,27.4608,92500.0
2011-07-07 09:50:00,49.0,49.0,48.88,49.0,45500.0,27.4608,27.4608,27.3936,27.4608,45500.0
2011-07-07 10:00:00,49.0,49.0,48.98,49.0,75500.0,27.4608,27.4608,27.4496,27.4608,75500.0
2011-07-07 10:10:00,48.99,49.0,48.9,48.97,78000.0,27.4552,27.4608,27.4048,27.444,78000.0
2011-07-07 10:20:00,48.98,49.0,48.9,49.0,45400.0,27.4496,27.4608,27.4048,27.4608,45400.0
2011-07-07 10:30:00,49.0,49.0,48.93,48.93,65900.0,27.4608,27.4608,27.4216,27.4216,65900.0
2011-07-07 10:40:00,48.93,48.99,48.91,48.94,37600.0,27.4216,27.4552,27.4104,27.4272,37600.0
2011-07-07 10:50:00,48.94,49.0,48.94,48.97,66200.0,27.4272,27.4608,27.4272,27.444,66200.0
2011-07-07 11:00:00,48.98,48.99,48.93,48.96,36400.0,27.4496,27.4552,27.4216,27.4384,36400.0
2011-07-07 11:10:00,48.98,48.99,48.97,48.98,19800.0,27.4496,27.4552,27.444,27.4496,19800.0
2011-07-07 11:20:00,48.98,48.99,48.97,48.98,33800.0,27.4496,27.4552,27.444,27.4496,33800.0
2011-07-07 11:30:00,48.99,48.99,48.9,48.91,73400.0,27.4552,27.4552,27.4048,27.4104,73400.0
2011-07-07 11:40:00,48.92,48.92,48.83,48.83,23100.0,27.416,27.416,27.3655,27.3655,23100.0
2011-07-07 11:50:00,48.84,48.88,48.84,48.84,18800.0,27.3711,27.3936,27.3711,27.3711,18800.0
2011-07-07 12:00:00,48.84,48.84,48.77,48.79,18300.0,27.3711,27.3711,27.3319,27.3431,18300.0
2011-07-07 12:10:00,48.8,48.82,48.78,48.81,21900.0,27.3487,27.3599,27.3375,27.3543,21900.0
2011-07-07 12:20:00,48.81,48.82,48.72,48.72,76700.0,27.3543,27.3599,27.3039,27.3039,76700.0
2011-07-07 12:30:00,48.73,48.75,48.73,48.75,27900.0,27.3095,27.3207,27.3095,27.3207,27900.0
2011-07-07 12:40:00,48.75,48.78,48.74,48.76,21300.0,27.3207,27.3375,27.3151,27.3263,21300.0
2011-07-07 12:50:00,48.76,48.77,48.75,48.76,18200.0,27.3263,27.3319,27.3207,27.3263,18200.0
2011-07-07 13:00:00,48.76,48.79,48.75,48.78,20300.0,27.3263,27.3431,27.3207,27.3375,20300.0
2011-07-07 13:10:00,48.79,48.81,48.77,48.78,38400.0,27.3431,27.3543,27.3319,27.3375,38400.0
2011-07-07 13:20:00,48.78,48.78,48.75,48.77,29900.0,27.3375,27.3375,27.3207,27.3319,29900.0
2011-07-07 13:30:00,48.78,48.79,48.75,48.76,16800.0,27.3375,27.3431,27.3207,27.3263,16800.0
2011-07-07 13:40:00,48.76,48.78,48.75,48.75,38400.0,27.3263,27.3375,27.3207,27.3207,38400.0
2011-07-07 13:50:00,48.75,48.8,48.75,48.8,24700.0,27.3207,27.3487,27.3207,27.3487,24700.0
2011-07-07 14:00:00,48.8,48.82,48.8,48.82,19100.0,27.3487,27.3599,27.3487,27.3599,19100.0
2011-07-07 14:10:00,48.82,48.86,48.81,48.86,39200.0,27.3599,27.3824,27.3543,27.3824,39200.0
2011-07-07 14:20:00,48.87,48.95,48.86,48.94,58900.0,27.388,27.4328,27.3824,27.4272,58900.0
2011-07-07 14:30:00,48.94,49.0,48.94,49.0,50500.0,27.4272,27.4608,27.4272,27.4608,50500.0
2011-07-07 14:40:00,48.99,49.0,48.97,48.99,67800.0,27.4552,27.4608,27.444,27.4552,67800.0
2011-07-07 14:50:00,49.0,49.04,48.99,48.99,90500.0,27.4608,27.4832,27.4552,27.4552,90500.0
2011-07-07 15:00:00,48.99,49.0,48.96,48.98,37800.0,27.4552,27.4608,27.4384,27.4496,37800.0
2011-07-07 15:10:00,48.98,49.0,48.98,49.0,45300.0,27.4496,27.4608,27.4496,27.4608,45300.0
2011-07-07 15:20:00,49.0,49.0,48.99,48.99,64300.0,27.4608,27.4608,27.4552,27.4552,64300.0
2011-07-07 15:30:00,48.99,49.0,48.97,48.97,122500.0,27.4552,27.4608,27.444,27.444,122500.0
2011-07-07 15:40:00,48.97,48.99,48.91,48.92,126300.0,27.444,27.4552,27.4104,27.416,126300.0
2011-07-07 15:50:00,48.92,48.98,48.92,48.98,179100.0,27.416,27.4496,27.416,27.4496,179100.0
2011-07-08 09:30:00,48.59,48.83,48.59,48.61,51900.0,27.231,27.3655,27.231,27.2423,51900.0
2011-07-08 09:40:00,48.63,48.72,48.51,48.54,64000.0,27.2535,27.3039,27.1862,27.203,64000.0
2011-07-08 09:50:00,48.55,48.59,48.54,48.55,32100.0,27.2086,27.231,27.203,27.2086,32100.0
2011-07-08 10:00:00,48.57,48.57,48.48,48.5,46100.0,27.2198,27.2198,27.1694,27.1806,46100.0
2011-07-08 10:10:00,48.5,48.64,48.49,48.57,100400.0,27.1806,27.2591,27.175,27.2198,100400.0
2011-07-08 10:20:00,48.57,48.65,48.55,48.64,28200.0,27.2198,27.2647,27.2086,27.2591,28200.0
2011-07-08 10:30:00,48.64,48.66,48.59,48.61,28400.0,27.2591,27.2703,27.231,27.2423,28400.0
2011-07-08 10:40:00,48.61,48.62,48.56,48.61,65200.0,27.2423,27.2479,27.2142,27.2423,65200.0
2011-07-08 10:50:00,48.61,48.61,48.55,48.55,34700.0,27.2423,27.2423,27.2086,27.2086,34700.0
2011-07-08 11:00:00,48.55,48.61,48.54,48.55,24900.0,27.2086,27.2423,27.203,27.2086,24900.0
2011-07-08 11:10:00,48.54,48.57,48.49,48.56,40600.0,27.203,27.2198,27.175,27.2142,40600.0
2011-07-08 11:20:00,48.57,48.6,48.56,48.57,23400.0,27.2198,27.2366,27.2142,27.2198,23400.0
2011-07-08 11:30:00,48.58,48.6,48.51,48.58,32900.0,27.2254,27.2366,27.1862,27.2254,32900.0
2011-07-08 11:40:00,48.57,48.65,48.56,48.62,33800.0,27.2198,27.2647,27.2142,27.2479,33800.0
2011-07-08 11:50:00,48.63,48.63,48.57,48.59,15600.0,27.2535,27.2535,27.2198,27.231,15600.0
2011-07-08 12:00:00,48.59,48.6,48.54,48.55,38700.0,27.231,27.2366,27.203,27.2086,38700.0
2011-07-08 12:10:00,48.55,48.56,48.52,48.54,13200.0,27.2086,27.2142,27.1918,27.203,13200.0
2011-07-08 12:20:00,48.53,48.53,48.45,48.45,19300.0,27.1974,27.1974,27.1526,27.1526,19300.0
2011-07-08 12:30:00,48.46,48.48,48.46,48.48,13200.0,27.1582,27.1694,27.1582,27.1694,13200.0
2011-07-08 12:40:00,48.47,48.5,48.47,48.48,9800.0,27.1638,27.1806,27.1638,27.1694,9800.0
2011-07-08 12:50:00,48.49,48.5,48.47,48.5,9900.0,27.175,27.1806,27.1638,27.1806,9900.0
2011-07-08 13:00:00,48.49,48.51,48.48,48.5,21100.0,27.175,27.1862,27.1694,27.1806,21100.0
2011-07-08 13:10:00,48.49,48.5,48.45,48.46,24800.0,27.175,27.1806,27.1526,27.1582,24800.0
2011-07-08 13:20:00,48.46,48.49,48.43,48.48,17100.0,27.1582,27.175,27.1414,27.1694,17100.0
2011-07-08 13:30:00,48.49,48.51,48.47,48.5,35200.0,27.175,27.1862,27.1638,27.1806,35200.0
2011-07-08 13:40:00,48.5,48.53,48.44,48.44,33900.0,27.1806,27.1974,27.147,27.147,33900.0
2011-07-08 13:50:00,48.45,48.51,48.44,48.51,36800.0,27.1526,27.1862,27.147,27.1862,36800.0
2011-07-08 14:00:00,48.51,48.55,48.5,48.54,20500.0,27.1862,27.2086,27.1806,27.203,20500.0
2011-07-08 14:10:00,48.55,48.55,48.46,48.51,29200.0,27.2086,27.2086,27.1582,27.1862,29200.0
2011-07-08 14:20:00,48.5,48.53,48.49,48.52,19200.0,27.1806,27.1974,27.175,27.1918,19200.0
2011-07-08 14:30:00,48.52,48.59,48.5,48.51,37000.0,27.1918,27.231,27.1806,27.1862,37000.0
2011-07-08 14:40:00,48.51,48.55,48.51,48.55,17400.0,27.1862,27.2086,27.1862,27.2086,17400.0
2011-07-08 14:50:00,48.55,48.56,48.54,48.55,15900.0,27.2086,27.2142,27.203,27.2086,15900.0
2011-07-08 15:00:00,48.55,48.6,48.54,48.58,32700.0,27.2086,27.2366,27.203,27.2254,32700.0
2011-07-08 15:10:00,48.58,48.58,48.53,48.54,29100.0,27.2254,27.2254,27.1974,27.203,29100.0
2011-07-08 15:20:00,48.53,48.55,48.52,48.54,26700.0,27.1974,27.2086,27.1918,27.203,26700.0
2011-07-08 15:30:00,48.53,48.63,48.52,48.61,39400.0,27.1974,27.2535,27.1918,27.2423,39400.0
2011-07-08 15:40:00,48.6,48.63,48.59,48.63,39400.0,27.2366,27.2535,27.231,27.2535,39400.0
2011-07-08 15:50:00,48.63,48.69,48.62,48.64,122900.0,27.2535,27.2871,27.2479,27.2591,122900.0
2011-07-11 09:30:00,48.34,48.36,48.15,48.18,62300.0,27.0909,27.1021,26.9845,27.0013,62300.0
2011-07-11 09:40:00,48.19,48.19,47.92,47.95,45200.0,27.0069,27.0069,26.8556,26.8724,45200.0
2011-07-11 09:50:00,47.94,48.05,47.87,48.01,33700.0,26.8668,26.9284,26.8275,26.906,33700.0
2011-07-11 10:00:00,48.0,48.08,47.97,47.97,38500.0,26.9004,26.9452,26.8836,26.8836,38500.0
2011-07-11 10:10:00,47.97,48.1,47.95,48.04,24800.0,26.8836,26.9564,26.8724,26.9228,24800.0
2011-07-11 10:20:00,48.05,48.08,48.0,48.01,31500.0,26.9284,26.9452,26.9004,26.906,31500.0
2011-07-11 10:30:00,48.01,48.09,48.0,48.07,42800.0,26.906,26.9508,26.9004,26.9396,42800.0
2011-07-11 10:40:00,48.07,48.23,48.06,48.2,72100.0,26.9396,27.0293,26.934,27.0125,72100.0
2011-07-11 10:50:00,48.19,48.23,48.18,48.22,43800.0,27.0069,27.0293,27.0013,27.0237,43800.0
2011-07-11 11:00:00,48.23,48.33,48.19,48.3,36100.0,27.0293,27.0853,27.0069,27.0685,36100.0
2011-07-11 11:10:00,48.29,48.3,48.26,48.3,25600.0,27.0629,27.0685,27.0461,27.0685,25600.0
2011-07-11 11:20:00,48.29,48.34,48.21,48.28,35000.0,27.0629,27.0909,27.0181,27.0573,35000.0
2011-07-11 11:30:00,48.27,48.34,48.26,48.29,25300.0,27.0517,27.0909,27.0461,27.0629,25300.0
2011-07-11 11:40:00,48.29,48.31,48.23,48.27,18600.0,27.0629,27.0741,27.0293,27.0517,18600.0
2011-07-11 11:50:00,48.26,48.3,48.18,48.18,33400.0,27.0461,27.0685,27.0013,27.0013,33400.0
2011-07-11 12:00:00,48.19,48.2,48.16,48.17,10500.0,27.0069,27.0125,26.9901,26.9957,10500.0
2011-07-11 12:10:00,48.17,48.22,48.15,48.21,12400.0,26.9957,27.0237,26.9845,27.0181,12400.0
2011-07-11 12:20:00,48.21,48.24,48.19,48.23,13500.0,27.0181,27.0349,27.0069,27.0293,13500.0
2011-07-11 12:30:00,48.22,48.23,48.14,48.15,21400.0,27.0237,27.0293,26.9789,26.9845,21400.0
2011-07-11 12:40:00,48.15,48.17,48.09,48.1,21900.0,26.9845,26.9957,26.9508,26.9564,21900.0
2011-07-11 12:50:00,48.09,48.15,48.09,48.15,18900.0,26.9508,26.9845,26.9508,26.9845,18900.0
2011-07-11 13:00:00,48.14,48.18,48.14,48.15,21200.0,26.9789,27.0013,26.9789,26.9845,21200.0
2011-07-11 13:10:00,48.15,48.15,48.07,48.08,20900.0,26.9845,26.9845,26.9396,26.9452,20900.0
2011-07-11 13:20:00,48.07,48.13,48.07,48.12,14100.0,26.9396,26.9732,26.9396,26.9676,14100.0
2011-07-11 13:30:00,48.12,48.14,48.11,48.11,15400.0,26.9676,26.9789,26.962,26.962,15400.0
2011-07-11 13:40:00,48.11,48.13,48.08,48.13,16000.0,26.962,26.9732,26.9452,26.9732,16000.0
2011-07-11 13:50:00,48.13,48.14,48.11,48.11,13000.0,26.9732,26.9789,26.962,26.962,13000.0
2011-07-11 14:00:00,48.12,48.17,48.11,48.16,20500.0,26.9676,26.9957,26.962,26.9901,20500.0
2011-07-11 14:10:00,48.15,48.16,48.11,48.11,13500.0,26.9845,26.9901,26.962,26.962,13500.0
2011-07-11 14:20:00,48.12,48.17,48.1,48.16,42700.0,26.9676,26.9957,26.9564,26.9901,42700.0
2011-07-11 14:30:00,48.17,48.19,48.11,48.19,24300.0,26.9957,27.0069,26.962,27.0069,24300.0
2011-07-11 14:40:00,48.18,48.21,48.18,48.18,16800.0,27.0013,27.0181,27.0013,27.0013,16800.0
2011-07-11 14:50:00,48.17,48.19,48.13,48.17,19900.0,26.9957,27.0069,26.9732,26.9957,19900.0
2011-07-11 15:00:00,48.16,48.2,48.09,48.09,34200.0,26.9901,27.0125,26.9508,26.9508,34200.0
2011-07-11 15:10:00,48.09,48.11,48.07,48.07,53600.0,26.9508,26.962,26.9396,26.9396,53600.0
2011-07-11 15:20:00,48.07,48.15,48.06,48.15,42200.0,26.9396,26.9845,26.934,26.9845,42200.0
2011-07-11 15:30:00,48.14,48.16,48.06,48.09,50600.0,26.9789,26.9901,26.934,26.9508,50600.0
2011-07-11 15:40:00,48.08,48.14,48.04,48.07,107100.0,26.9452,26.9789,26.9228,26.9396,107100.0
2011-07-11 15:50:00,48.06,48.13,48.04,48.12,125300.0,26.934,26.9732,26.9228,26.9676,125300.0
2011-07-12 09:30:00,47.96,48.32,47.93,48.32,60000.0,26.878,27.0797,26.8612,27.0797,60000.0
2011-07-12 09:40:00,48.33,48.38,48.03,48.19,66700.0,27.0853,27.1134,26.9172,27.0069,66700.0
2011-07-12 09:50:00,48.2,48.35,48.16,48.35,34400.0,27.0125,27.0965,26.9901,27.0965,34400.0
2011-07-12 10:00:00,48.36,48.37,48.12,48.17,83700.0,27.1021,27.1077,26.9676,26.9957,83700.0
2011-07-12 10:10:00,48.17,48.27,48.11,48.23,38100.0,26.9957,27.0517,26.962,27.0293,38100.0
2011-07-12 10:20:00,48.21,48.26,48.14,48.19,33400.0,27.0181,27.0461,26.9789,27.0069,33400.0
2011-07-12 10:30:00,48.2,48.22,48.06,48.06,53100.0,27.0125,27.0237,26.934,26.934,53100.0
2011-07-12 10:40:00,48.07,48.23,48.07,48.19,24200.0,26.9396,27.0293,26.9396,27.0069,24200.0
2011-07-12 10:50:00,48.18,48.24,48.11,48.23,37700.0,27.0013,27.0349,26.962,27.0293,37700.0
2011-07-12 11:00:00,48.23,48.28,48.13,48.16,69300.0,27.0293,27.0573,26.9732,26.9901,69300.0
2011-07-12 11:10:00,48.16,48.23,48.1,48.14,45900.0,26.9901,27.0293,26.9564,26.9789,45900.0
2011-07-12 11:20:00,48.14,48.25,48.13,48.17,36400.0,26.9789,27.0405,26.9732,26.9957,36400.0
2011-07-12 11:30:00,48.17,48.3,48.16,48.23,23000.0,26.9957,27.0685,26.9901,27.0293,23000.0
2011-07-12 11:40:00,48.23,48.33,48.22,48.33,30700.0,27.0293,27.0853,27.0237,27.0853,30700.0
2011-07-12 11:50:00,48.33,48.41,48.32,48.36,49400.0,27.0853,27.1302,27.0797,27.1021,49400.0
2011-07-12 12:00:00,48.37,48.44,48.33,48.43,27300.0,27.1077,27.147,27.0853,27.1414,27300.0
2011-07-12 12:10:00,48.43,48.46,48.4,48.4,17600.0,27.1414,27.1582,27.1246,27.1246,17600.0
2011-07-12 12:20:00,48.4,48.44,48.39,48.44,9800.0,27.1246,27.147,27.119,27.147,9800.0
2011-07-12 12:30:00,48.43,48.47,48.42,48.43,20600.0,27.1414,27.1638,27.1358,27.1414,20600.0
2011-07-12 12:40:00,48.43,48.5,48.42,48.48,14500.0,27.1414,27.1806,27.1358,27.1694,14500.0
2011-07-12 12:50:00,48.47,48.53,48.45,48.52,30200.0,27.1638,27.1974,27.1526,27.1918,30200.0
2011-07-12 13:00:00,48.52,48.52,48.49,48.52,16700.0,27.1918,27.1918,27.175,27.1918,16700.0
2011-07-12 13:10:00,48.52,48.53,48.44,48.44,23800.0,27.1918,27.1974,27.147,27.147,23800.0
2011-07-12 13:20:00,48.45,48.47,48.39,48.39,23100.0,27.1526,27.1638,27.119,27.119,23100.0
2011-07-12 13:30:00,48.39,48.4,48.37,48.39,17900.0,27.119,27.1246,27.1077,27.119,17900.0
2011-07-12 13:40:00,48.4,48.4,48.37,48.37,10800.0,27.1246,27.1246,27.1077,27.1077,10800.0
2011-07-12 13:50:00,48.38,48.4,48.37,48.39,16400.0,27.1134,27.1246,27.1077,27.119,16400.0
2011-07-12 14:00:00,48.4,48.53,48.38,48.52,23700.0,27.1246,27.1974,27.1134,27.1918,23700.0
2011-07-12 14:10:00,48.52,48.69,48.52,48.65,64100.0,27.1918,27.2871,27.1918,27.2647,64100.0
2011-07-12 14:20:00,48.65,48.69,48.65,48.66,19500.0,27.2647,27.2871,27.2647,27.2703,19500.0
2011-07-12 14:30:00,48.66,48.66,48.51,48.53,38900.0,27.2703,27.2703,27.1862,27.1974,38900.0
2011-07-12 14:40:00,48.54,48.58,48.53,48.57,25400.0,27.203,27.2254,27.1974,27.2198,25400.0
2011-07-12 14:50:00,48.56,48.57,48.51,48.54,19300.0,27.2142,27.2198,27.1862,27.203,19300.0
2011-07-12 15:00:00,48.54,48.57,48.5,48.52,21000.0,27.203,27.2198,27.1806,27.1918,21000.0
2011-07-12 15:10:00,48.52,48.55,48.46,48.51,45300.0,27.1918,27.2086,27.1582,27.1862,45300.0
2011-07-12 15:20:00,48.52,48.57,48.46,48.52,46000.0,27.1918,27.2198,27.1582,27.1918,46000.0
2011-07-12 15:30:00,48.51,48.53,48.47,48.52,40000.0,27.1862,27.1974,27.1638,27.1918,40000.0
2011-07-12 15:40:00,48.52,48.55,48.35,48.35,80100.0,27.1918,27.2086,27.0965,27.0965,80100.0
2011-07-12 15:50:00,48.36,48.43,48.36,48.38,120200.0,27.1021,27.1414,27.1021,27.1134,120200.0
2011-07-13 09:30:00,48.57,48.63,48.44,48.47,28700.0,27.2198,27.2535,27.147,27.1638,28700.0
2011-07-13 09:40:00,48.47,48.48,48.34,48.37,25600.0,27.1638,27.1694,27.0909,27.1077,25600.0
2011-07-13 09:50:00,48.37,48.44,48.34,48.38,31300.0,27.1077,27.147,27.0909,27.1134,31300.0
2011-07-13 10:00:00,48.4,48.67,48.4,48.58,57100.0,27.1246,27.2759,27.1246,27.2254,57100.0
2011-07-13 10:10:00,48.58,48.65,48.55,48.59,39400.0,27.2254,27.2647,27.2086,27.231,39400.0
2011-07-13 10:20:00,48.62,48.63,48.48,48.49,37500.0,27.2479,27.2535,27.1694,27.175,37500.0
2011-07-13 10:30:00,48.49,48.62,48.49,48.57,46900.0,27.175,27.2479,27.175,27.2198,46900.0
2011-07-13 10:40:00,48.56,48.61,48.51,48.6,26400.0,27.2142,27.2423,27.1862,27.2366,26400.0
2011-07-13 10:50:00,48.6,48.61,48.55,48.59,14400.0,27.2366,27.2423,27.2086,27.231,14400.0
2011-07-13 11:00:00,48.6,48.61,48.54,48.59,24700.0,27.2366,27.2423,27.203,27.231,24700.0
2011-07-13 11:10:00,48.58,48.69,48.58,48.67,36400.0,27.2254,27.2871,27.2254,27.2759,36400.0
2011-07-13 11:20:00,48.66,48.69,48.63,48.67,19500.0,27.2703,27.2871,27.2535,27.2759,19500.0
2011-07-13 11:30:00,48.66,48.69,48.65,48.66,42300.0,27.2703,27.2871,27.2647,27.2703,42300.0
2011-07-13 11:40:00,48.66,48.69,48.63,48.68,29000.0,27.2703,27.2871,27.2535,27.2815,29000.0
2011-07-13 11:50:00,48.67,48.69,48.64,48.64,11100.0,27.2759,27.2871,27.2591,27.2591,11100.0
2011-07-13 12:00:00,48.63,48.68,48.61,48.67,17100.0,27.2535,27.2815,27.2423,27.2759,17100.0
2011-07-13 12:10:00,48.66,48.68,48.61,48.64,9700.0,27.2703,27.2815,27.2423,27.2591,9700.0
2011-07-13 12:20:00,48.65,48.65,48.62,48.62,4800.0,27.2647,27.2647,27.2479,27.2479,4800.0
2011-07-13 12:30:00,48.62,48.63,48.61,48.62,14100.0,27.2479,27.2535,27.2423,27.2479,14100.0
2011-07-13 12:40:00,48.63,48.64,48.56,48.63,31700.0,27.2535,27.2591,27.2142,27.2535,31700.0
2011-07-13 12:50:00,48.62,48.65,48.59,48.61,14600.0,27.2479,27.2647,27.231,27.2423,14600.0
2011-07-13 13:00:00,48.6,48.63,48.55,48.56,19500.0,27.2366,27.2535,27.2086,27.2142,19500.0
2011-07-13 13:10:00,48.57,48.57,48.51,48.56,30800.0,27.2198,27.2198,27.1862,27.2142,30800.0
2011-07-13 13:20:00,48.55,48.57,48.5,48.57,18200.0,27.2086,27.2198,27.1806,27.2198,18200.0
2011-07-13 13:30:00,48.57,48.7,48.56,48.7,51200.0,27.2198,27.2927,27.2142,27.2927,51200.0
2011-07-13 13:40:00,48.69,48.71,48.67,48.68,14500.0,27.2871,27.2983,27.2759,27.2815,14500.0
2011-07-13 13:50:00,48.67,48.67,48.6,48.63,16200.0,27.2759,27.2759,27.2366,27.2535,16200.0
2011-07-13 14:00:00,48.61,48.61,48.56,48.56,10600.0,27.2423,27.2423,27.2142,27.2142,10600.0
2011-07-13 14:10:00,48.56,48.57,48.52,48.54,38100.0,27.2142,27.2198,27.1918,27.203,38100.0
2011-07-13 14:20:00,48.53,48.55,48.5,48.54,33000.0,27.1974,27.2086,27.1806,27.203,33000.0
2011-07-13 14:30:00,48.53,48.55,48.5,48.55,31200.0,27.1974,27.2086,27.1806,27.2086,31200.0
2011-07-13 14:40:00,48.55,48.55,48.44,48.48,51200.0,27.2086,27.2086,27.147,27.1694,51200.0
2011-07-13 14:50:00,48.48,48.57,48.48,48.51,36100.0,27.1694,27.2198,27.1694,27.1862,36100.0
2011-07-13 15:00:00,48.52,48.56,48.47,48.49,17600.0,27.1918,27.2142,27.1638,27.175,17600.0
2011-07-13 15:10:00,48.5,48.5,48.33,48.33,26400.0,27.1806,27.1806,27.0853,27.0853,26400.0
2011-07-13 15:20:00,48.33,48.37,48.29,48.34,24300.0,27.0853,27.1077,27.0629,27.0909,24300.0
2011-07-13 15:30:00,48.34,48.34,48.27,48.27,29700.0,27.0909,27.0909,27.0517,27.0517,29700.0
2011-07-13 15:40:00,48.27,48.29,48.21,48.26,53500.0,27.0517,27.0629,27.0181,27.0461,53500.0
2011-07-13 15:50:00,48.26,48.3,48.25,48.27,124200.0,27.0461,27.0685,27.0405,27.0517,124200.0
2011-07-14 09:30:00,48.23,48.56,48.15,48.45,67300.0,27.0293,27.2142,26.9845,27.1526,67300.0
2011-07-14 09:40:00,48.46,48.56,48.42,48.5,77900.0,27.1582,27.2142,27.1358,27.1806,77900.0
2011-07-14 09:50:00,48.5,48.54,48.41,48.49,43100.0,27.1806,27.203,27.1302,27.175,43100.0
2011-07-14 10:00:00,48.46,48.52,48.41,48.46,27200.0,27.1582,27.1918,27.1302,27.1582,27200.0
2011-07-14 10:10:00,48.44,48.46,48.43,48.46,21700.0,27.147,27.1582,27.1414,27.1582,21700.0
2011-07-14 10:20:00,48.45,48.51,48.41,48.49,32500.0,27.1526,27.1862,27.1302,27.175,32500.0
2011-07-14 10:30:00,48.49,48.53,48.34,48.53,67100.0,27.175,27.1974,27.0909,27.1974,67100.0
2011-07-14 10:40:00,48.52,48.53,48.4,48.43,38900.0,27.1918,27.1974,27.1246,27.1414,38900.0
2011-07-14 10:50:00,48.44,48.49,48.35,48.46,63900.0,27.147,27.175,27.0965,27.1582,63900.0
2011-07-14 11:00:00,48.46,48.5,48.39,48.5,39800.0,27.1582,27.1806,27.119,27.1806,39800.0
2011-07-14 11:10:00,48.5,48.53,48.42,48.48,49600.0,27.1806,27.1974,27.1358,27.1694,49600.0
2011-07-14 11:20:00,48.49,48.53,48.48,48.51,43000.0,27.175,27.1974,27.1694,27.1862,43000.0
2011-07-14 11:30:00,48.5,48.53,48.45,48.52,42000.0,27.1806,27.1974,27.1526,27.1918,42000.0
2011-07-14 11:40:00,48.51,48.53,48.49,48.53,29500.0,27.1862,27.1974,27.175,27.1974,29500.0
2011-07-14 11:50:00,48.53,48.53,48.47,48.47,36200.0,27.1974,27.1974,27.1638,27.1638,36200.0
2011-07-14 12:00:00,48.47,48.5,48.42,48.46,16600.0,27.1638,27.1806,27.1358,27.1582,16600.0
2011-07-14 12:10:00,48.45,48.47,48.37,48.38,26800.0,27.1526,27.1638,27.1077,27.1134,26800.0
2011-07-14 12:20:00,48.39,48.39,48.36,48.37,10400.0,27.119,27.119,27.1021,27.1077,10400.0
2011-07-14 12:30:00,48.37,48.47,48.37,48.47,12500.0,27.1077,27.1638,27.1077,27.1638,12500.0
2011-07-14 12:40:00,48.47,48.49,48.44,48.44,31900.0,27.1638,27.175,27.147,27.147,31900.0
2011-07-14 12:50:00,48.45,48.45,48.36,48.39,13000.0,27.1526,27.1526,27.1021,27.119,13000.0
2011-07-14 13:00:00,48.38,48.4,48.36,48.39,23900.0,27.1134,27.1246,27.1021,27.119,23900.0
2011-07-14 13:10:00,48.4,48.4,48.26,48.26,34500.0,27.1246,27.1246,27.0461,27.0461,34500.0
2011-07-14 13:20:00,48.26,48.44,48.25,48.44,34300.0,27.0461,27.147,27.0405,27.147,34300.0
2011-07-14 13:30:00,48.43,48.5,48.38,48.38,66200.0,27.1414,27.1806,27.1134,27.1134,66200.0
2011-07-14 13:40:00,48.38,48.43,48.31,48.34,17200.0,27.1134,27.1414,27.0741,27.0909,17200.0
2011-07-14 13:50:00,48.34,48.41,48.32,48.41,29400.0,27.0909,27.1302,27.0797,27.1302,29400.0
2011-07-14 14:00:00,48.42,48.46,48.37,48.41,42100.0,27.1358,27.1582,27.1077,27.1302,42100.0
2011-07-14 14:10:00,48.42,48.44,48.35,48.36,17200.0,27.1358,27.147,27.0965,27.1021,17200.0
2011-07-14 14:20:00,48.36,48.39,48.32,48.35,14800.0,27.1021,27.119,27.0797,27.0965,14800.0
2011-07-14 14:30:00,48.35,48.35,48.27,48.3,32200.0,27.0965,27.0965,27.0517,27.0685,32200.0
2011-07-14 14:40:00,48.3,48.34,48.23,48.23,30500.0,27.0685,27.0909,27.0293,27.0293,30500.0
2011-07-14 14:50:00,48.22,48.25,48.21,48.25,17600.0,27.0237,27.0405,27.0181,27.0405,17600.0
2011-07-14 15:00:00,48.25,48.32,48.16,48.17,43300.0,27.0405,27.0797,26.9901,26.9957,43300.0
2011-07-14 15:10:00,48.17,48.21,48.13,48.19,26600.0,26.9957,27.0181,26.9732,27.0069,26600.0
2011-07-14 15:20:00,48.18,48.25,48.17,48.18,23300.0,27.0013,27.0405,26.9957,27.0013,23300.0
2011-07-14 15:30:00,48.17,48.24,48.17,48.21,23400.0,26.9957,27.0349,26.9957,27.0181,23400.0
2011-07-14 15:40:00,48.21,48.22,48.14,48.17,49900.0,27.0181,27.0237,26.9789,26.9957,49900.0
2011-07-14 15:50:00,48.16,48.19,48.08,48.15,124300.0,26.9901,27.0069,26.9452,26.9845,124300.0
2011-07-15 09:30:00,48.24,48.27,48.09,48.27,342800.0,27.0349,27.0517,26.9508,27.0517,342800.0
2011-07-15 09:40:00,48.27,48.41,48.27,48.3,43900.0,27.0517,27.1302,27.0517,27.0685,43900.0
2011-07-15 09:50:00,48.31,48.37,48.1,48.15,42000.0,27.0741,27.1077,26.9564,26.9845,42000.0
2011-07-15 10:00:00,48.15,48.33,48.15,48.26,55200.0,26.9845,27.0853,26.9845,27.0461,55200.0
2011-07-15 10:10:00,48.26,48.27,48.14,48.15,63400.0,27.0461,27.0517,26.9789,26.9845,63400.0
2011-07-15 10:20:00,48.15,48.16,48.04,48.09,40000.0,26.9845,26.9901,26.9228,26.9508,40000.0
2011-07-15 10:30:00,48.1,48.12,48.0,48.0,45000.0,26.9564,26.9676,26.9004,26.9004,45000.0
2011-07-15 10:40:00,48.0,48.14,47.99,48.14,60400.0,26.9004,26.9789,26.8948,26.9789,60400.0
2011-07-15 10:50:00,48.14,48.16,48.07,48.08,49100.0,26.9789,26.9901,26.9396,26.9452,49100.0
2011-07-15 11:00:00,48.08,48.12,48.07,48.12,23700.0,26.9452,26.9676,26.9396,26.9676,23700.0
2011-07-15 11:10:00,48.12,48.28,48.12,48.25,55600.0,26.9676,27.0573,26.9676,27.0405,55600.0
2011-07-15 11:20:00,48.25,48.25,48.2,48.22,9800.0,27.0405,27.0405,27.0125,27.0237,9800.0
2011-07-15 11:30:00,48.22,48.22,48.16,48.22,23400.0,27.0237,27.0237,26.9901,27.0237,23400.0
2011-07-15 11:40:00,48.21,48.22,48.16,48.18,13800.0,27.0181,27.0237,26.9901,27.0013,13800.0
2011-07-15 11:50:00,48.19,48.25,48.19,48.19,17300.0,27.0069,27.0405,27.0069,27.0069,17300.0
2011-07-15 12:00:00,48.19,48.31,48.18,48.25,39200.0,27.0069,27.0741,27.0013,27.0405,39200.0
2011-07-15 12:10:00,48.25,48.3,48.2,48.21,12100.0,27.0405,27.0685,27.0125,27.0181,12100.0
2011-07-15 12:20:00,48.2,48.27,48.2,48.26,13500.0,27.0125,27.0517,27.0125,27.0461,13500.0
2011-07-15 12:30:00,48.26,48.29,48.19,48.25,28500.0,27.0461,27.0629,27.0069,27.0405,28500.0
2011-07-15 12:40:00,48.25,48.25,48.16,48.19,49100.0,27.0405,27.0405,26.9901,27.0069,49100.0
2011-07-15 12:50:00,48.2,48.23,48.19,48.23,8700.0,27.0125,27.0293,27.0069,27.0293,8700.0
2011-07-15 13:00:00,48.22,48.23,48.19,48.19,5100.0,27.0237,27.0293,27.0069,27.0069,5100.0
2011-07-15 13:10:00,48.19,48.2,48.18,48.18,10800.0,27.0069,27.0125,27.0013,27.0013,10800.0
2011-07-15 13:20:00,48.18,48.2,48.14,48.18,20400.0,27.0013,27.0125,26.9789,27.0013,20400.0
2011-07-15 13:30:00,48.19,48.2,48.18,48.19,10700.0,27.0069,27.0125,27.0013,27.0069,10700.0
2011-07-15 13:40:00,48.18,48.19,48.15,48.16,14700.0,27.0013,27.0069,26.9845,26.9901,14700.0
2011-07-15 13:50:00,48.16,48.2,48.15,48.16,20800.0,26.9901,27.0125,26.9845,26.9901,20800.0
2011-07-15 14:00:00,48.15,48.19,48.14,48.16,12700.0,26.9845,27.0069,26.9789,26.9901,12700.0
2011-07-15 14:10:00,48.16,48.2,48.16,48.19,13300.0,26.9901,27.0125,26.9901,27.0069,13300.0
2011-07-15 14:20:00,48.19,48.19,48.12,48.12,14300.0,27.0069,27.0069,26.9676,26.9676,14300.0
2011-07-15 14:30:00,48.12,48.16,48.12,48.15,15600.0,26.9676,26.9901,26.9676,26.9845,15600.0
2011-07-15 14:40:00,48.16,48.19,48.13,48.17,23300.0,26.9901,27.0069,26.9732,26.9957,23300.0
2011-07-15 14:50:00,48.18,48.2,48.16,48.17,20000.0,27.0013,27.0125,26.9901,26.9957,20000.0
2011-07-15 15:00:00,48.17,48.23,48.16,48.22,30800.0,26.9957,27.0293,26.9901,27.0237,30800.0
2011-07-15 15:10:00,48.23,48.31,48.23,48.29,32000.0,27.0293,27.0741,27.0293,27.0629,32000.0
2011-07-15 15:20:00,48.29,48.4,48.28,48.37,46500.0,27.0629,27.1246,27.0573,27.1077,46500.0
2011-07-15 15:30:00,48.37,48.44,48.37,48.43,42600.0,27.1077,27.147,27.1077,27.1414,42600.0
2011-07-15 15:40:00,48.43,48.49,48.4,48.44,73200.0,27.1414,27.175,27.1246,27.147,73200.0
2011-07-15 15:50:00,48.44,48.49,48.4,48.47,125800.0,27.147,27.175,27.1246,27.1638,125800.0
2011-07-18 09:30:00,48.25,48.3,48.2,48.21,51700.0,27.0405,27.0685,27.0125,27.0181,51700.0
2011-07-18 09:40:00,48.21,48.31,48.18,48.23,43800.0,27.0181,27.0741,27.0013,27.0293,43800.0
2011-07-18 09:50:00,48.23,48.35,48.22,48.27,36400.0,27.0293,27.0965,27.0237,27.0517,36400.0
2011-07-18 10:00:00,48.28,48.35,48.15,48.22,58600.0,27.0573,27.0965,26.9845,27.0237,58600.0
2011-07-18 10:10:00,48.19,48.23,48.13,48.14,32000.0,27.0069,27.0293,26.9732,26.9789,32000.0
2011-07-18 10:20:00,48.15,48.17,48.09,48.1,27800.0,26.9845,26.9957,26.9508,26.9564,27800.0
2011-07-18 10:30:00,48.11,48.16,48.07,48.09,34600.0,26.962,26.9901,26.9396,26.9508,34600.0
2011-07-18 10:40:00,48.09,48.14,48.0,48.03,18500.0,26.9508,26.9789,26.9004,26.9172,18500.0
2011-07-18 10:50:00,48.04,48.06,47.96,48.03,33600.0,26.9228,26.934,26.878,26.9172,33600.0
2011-07-18 11:00:00,48.02,48.07,48.01,48.01,14800.0,26.9116,26.9396,26.906,26.906,14800.0
2011-07-18 11:10:00,48.02,48.02,47.97,47.98,18000.0,26.9116,26.9116,26.8836,26.8892,18000.0
2011-07-18 11:20:00,47.98,48.07,47.98,47.99,25200.0,26.8892,26.9396,26.8892,26.8948,25200.0
2011-07-18 11:30:00,47.98,47.99,47.91,47.95,46100.0,26.8892,26.8948,26.85,26.8724,46100.0
2011-07-18 11:40:00,47.95,47.98,47.91,47.96,17500.0,26.8724,26.8892,26.85,26.878,17500.0
2011-07-18 11:50:00,47.95,47.97,47.9,47.91,20400.0,26.8724,26.8836,26.8443,26.85,20400.0
2011-07-18 12:00:00,47.92,47.98,47.91,47.96,47100.0,26.8556,26.8892,26.85,26.878,47100.0
2011-07-18 12:10:00,47.96,48.03,47.96,48.02,13800.0,26.878,26.9172,26.878,26.9116,13800.0
2011-07-18 12:20:00,48.01,48.02,47.99,48.01,10300.0,26.906,26.9116,26.8948,26.906,10300.0
2011-07-18 12:30:00,48.02,48.03,47.99,48.0,14100.0,26.9116,26.9172,26.8948,26.9004,14100.0
2011-07-18 12:40:00,48.0,48.01,47.95,47.97,9200.0,26.9004,26.906,26.8724,26.8836,9200.0
2011-07-18 12:50:00,47.98,47.99,47.94,47.96,8300.0,26.8892,26.8948,26.8668,26.878,8300.0
2011-07-18 13:00:00,47.96,47.96,47.89,47.91,32500.0,26.878,26.878,26.8387,26.85,32500.0
2011-07-18 13:10:00,47.91,47.92,47.85,47.88,33500.0,26.85,26.8556,26.8163,26.8331,33500.0
2011-07-18 13:20:00,47.88,47.88,47.84,47.87,20700.0,26.8331,26.8331,26.8107,26.8275,20700.0
2011-07-18 13:30:00,47.89,47.98,47.88,47.98,25100.0,26.8387,26.8892,26.8331,26.8892,25100.0
2011-07-18 13:40:00,47.98,47.99,47.92,47.93,14100.0,26.8892,26.8948,26.8556,26.8612,14100.0
2011-07-18 13:50:00,47.93,48.03,47.91,48.0,24300.0,26.8612,26.9172,26.85,26.9004,24300.0
2011-07-18 14:00:00,48.0,48.0,47.96,48.0,11800.0,26.9004,26.9004,26.878,26.9004,11800.0
2011-07-18 14:10:00,47.99,48.0,47.96,47.99,16000.0,26.8948,26.9004,26.878,26.8948,16000.0
2011-07-18 14:20:00,47.99,48.0,47.9,47.93,23000.0,26.8948,26.9004,26.8443,26.8612,23000.0
2011-07-18 14:30:00,47.92,47.93,47.85,47.9,16100.0,26.8556,26.8612,26.8163,26.8443,16100.0
2011-07-18 14:40:00,47.9,47.93,47.88,47.91,14400.0,26.8443,26.8612,26.8331,26.85,14400.0
2011-07-18 14:50:00,47.92,47.96,47.9,47.95,9300.0,26.8556,26.878,26.8443,26.8724,9300.0
2011-07-18 15:00:00,47.96,47.99,47.93,47.93,20900.0,26.878,26.8948,26.8612,26.8612,20900.0
2011-07-18 15:10:00,47.93,47.95,47.91,47.92,15500.0,26.8612,26.8724,26.85,26.8556,15500.0
2011-07-18 15:20:00,47.93,47.93,47.85,47.86,35500.0,26.8612,26.8612,26.8163,26.8219,35500.0
2011-07-18 15:30:00,47.86,47.91,47.81,47.91,60000.0,26.8219,26.85,26.7939,26.85,60000.0
2011-07-18 15:40:00,47.91,47.95,47.86,47.92,85000.0,26.85,26.8724,26.8219,26.8556,85000.0
2011-07-18 15:50:00,47.92,47.99,47.9,47.98,124500.0,26.8556,26.8948,26.8443,26.8892,124500.0
2011-07-19 09:30:00,48.12,48.3,48.05,48.11,60700.0,26.9676,27.0685,26.9284,26.962,60700.0
2011-07-19 09:40:00,48.11,48.23,48.08,48.13,29000.0,26.962,27.0293,26.9452,26.9732,29000.0
2011-07-19 09:50:00,48.13,48.15,47.82,47.94,56800.0,26.9732,26.9845,26.7995,26.8668,56800.0
2011-07-19 10:00:00,47.93,48.09,47.92,48.01,52800.0,26.8612,26.9508,26.8556,26.906,52800.0
2011-07-19 10:10:00,48.01,48.05,47.96,48.04,32500.0,26.906,26.9284,26.878,26.9228,32500.0
2011-07-19 10:20:00,48.04,48.12,48.03,48.09,20600.0,26.9228,26.9676,26.9172,26.9508,20600.0
2011-07-19 10:30:00,48.09,48.18,48.07,48.15,39800.0,26.9508,27.0013,26.9396,26.9845,39800.0
2011-07-19 10:40:00,48.15,48.23,48.12,48.23,68400.0,26.9845,27.0293,26.9676,27.0293,68400.0
2011-07-19 10:50:00,48.22,48.27,48.21,48.26,45500.0,27.0237,27.0517,27.0181,27.0461,45500.0
2011-07-19 11:00:00,48.27,48.28,48.23,48.27,28600.0,27.0517,27.0573,27.0293,27.0517,28600.0
2011-07-19 11:10:00,48.27,48.28,48.25,48.26,21700.0,27.0517,27.0573,27.0405,27.0461,21700.0
2011-07-19 11:20:00,48.26,48.27,48.22,48.26,22300.0,27.0461,27.0517,27.0237,27.0461,22300.0
2011-07-19 11:30:00,48.26,48.29,48.19,48.22,57300.0,27.0461,27.0629,27.0069,27.0237,57300.0
2011-07-19 11:40:00,48.22,48.26,48.22,48.26,20900.0,27.0237,27.0461,27.0237,27.0461,20900.0
2011-07-19 11:50:00,48.26,48.28,48.22,48.25,18500.0,27.0461,27.0573,27.0237,27.0405,18500.0
2011-07-19 12:00:00,48.25,48.28,48.22,48.24,18800.0,27.0405,27.0573,27.0237,27.0349,18800.0
2011-07-19 12:10:00,48.25,48.26,48.21,48.23,34700.0,27.0405,27.0461,27.0181,27.0293,34700.0
2011-07-19 12:20:00,48.23,48.26,48.22,48.24,15100.0,27.0293,27.0461,27.0237,27.0349,15100.0
2011-07-19 12:30:00,48.24,48.34,48.24,48.34,36000.0,27.0349,27.0909,27.0349,27.0909,36000.0
2011-07-19 12:40:00,48.32,48.34,48.27,48.3,31900.0,27.0797,27.0909,27.0517,27.0685,31900.0
2011-07-19 12:50:00,48.3,48.34,48.3,48.33,13100.0,27.0685,27.0909,27.0685,27.0853,13100.0
2011-07-19 13:00:00,48.33,48.33,48.3,48.3,6600.0,27.0853,27.0853,27.0685,27.0685,6600.0
2011-07-19 13:10:00,48.31,48.39,48.28,48.39,19800.0,27.0741,27.119,27.0573,27.119,19800.0
2011-07-19 13:20:00,48.4,48.48,48.39,48.48,34600.0,27.1246,27.1694,27.119,27.1694,34600.0
2011-07-19 13:30:00,48.47,48.6,48.47,48.56,106500.0,27.1638,27.2366,27.1638,27.2142,106500.0
2011-07-19 13:40:00,48.56,48.66,48.54,48.59,35000.0,27.2142,27.2703,27.203,27.231,35000.0
2011-07-19 13:50:00,48.6,48.6,48.58,48.58,7900.0,27.2366,27.2366,27.2254,27.2254,7900.0
2011-07-19 14:00:00,48.59,48.61,48.56,48.61,22800.0,27.231,27.2423,27.2142,27.2423,22800.0
2011-07-19 14:10:00,48.61,48.66,48.6,48.6,29300.0,27.2423,27.2703,27.2366,27.2366,29300.0
2011-07-19 14:20:00,48.59,48.68,48.59,48.68,24000.0,27.231,27.2815,27.231,27.2815,24000.0
2011-07-19 14:30:00,48.68,48.7,48.66,48.7,23300.0,27.2815,27.2927,27.2703,27.2927,23300.0
2011-07-19 14:40:00,48.71,48.79,48.68,48.75,41200.0,27.2983,27.3431,27.2815,27.3207,41200.0
2011-07-19 14:50:00,48.75,48.81,48.75,48.76,26700.0,27.3207,27.3543,27.3207,27.3263,26700.0
2011-07-19 15:00:00,48.75,48.76,48.73,48.74,24200.0,27.3207,27.3263,27.3095,27.3151,24200.0
2011-07-19 15:10:00,48.75,48.83,48.74,48.78,46200.0,27.3207,27.3655,27.3151,27.3375,46200.0
2011-07-19 15:20:00,48.78,48.79,48.75,48.75,31100.0,27.3375,27.3431,27.3207,27.3207,31100.0
2011-07-19 15:30:00,48.74,48.76,48.71,48.72,46800.0,27.3151,27.3263,27.2983,27.3039,46800.0
2011-07-19 15:40:00,48.72,48.72,48.65,48.67,139700.0,27.3039,27.3039,27.2647,27.2759,139700.0
2011-07-19 15:50:00,48.66,48.69,48.6,48.68,179600.0,27.2703,27.2871,27.2366,27.2815,179600.0
2011-07-20 09:30:00,49.0,49.0,48.75,48.9,87000.0,27.4608,27.4608,27.3207,27.4048,87000.0
2011-07-20 09:40:00,48.92,49.1,48.89,48.97,88000.0,27.416,27.5169,27.3992,27.444,88000.0
2011-07-20 09:50:00,48.96,48.98,48.84,48.91,49200.0,27.4384,27.4496,27.3711,27.4104,49200.0
2011-07-20 10:00:00,48.89,49.0,48.81,48.94,53700.0,27.3992,27.4608,27.3543,27.4272,53700.0
2011-07-20 10:10:00,48.95,48.97,48.78,48.94,59400.0,27.4328,27.444,27.3375,27.4272,59400.0
2011-07-20 10:20:00,48.94,49.02,48.91,49.01,36500.0,27.4272,27.472,27.4104,27.4664,36500.0
2011-07-20 10:30:00,49.0,49.02,48.94,48.98,56500.0,27.4608,27.472,27.4272,27.4496,56500.0
2011-07-20 10:40:00,48.99,49.02,48.93,48.93,30300.0,27.4552,27.472,27.4216,27.4216,30300.0
2011-07-20 10:50:00,48.93,48.99,48.89,48.99,31000.0,27.4216,27.4552,27.3992,27.4552,31000.0
2011-07-20 11:00:00,49.0,49.05,49.0,49.03,27000.0,27.4608,27.4888,27.4608,27.4776,27000.0
2011-07-20 11:10:00,49.03,49.14,49.02,49.14,43700.0,27.4776,27.5393,27.472,27.5393,43700.0
2011-07-20 11:20:00,49.15,49.17,49.11,49.14,29200.0,27.5449,27.5561,27.5225,27.5393,29200.0
2011-07-20 11:30:00,49.14,49.22,49.14,49.2,30100.0,27.5393,27.5841,27.5393,27.5729,30100.0
2011-07-20 11:40:00,49.2,49.28,49.2,49.23,74700.0,27.5729,27.6177,27.5729,27.5897,74700.0
2011-07-20 11:50:00,49.23,49.29,49.2,49.27,46500.0,27.5897,27.6233,27.5729,27.6121,46500.0
2011-07-20 12:00:00,49.28,49.31,49.27,49.27,66800.0,27.6177,27.6345,27.6121,27.6121,66800.0
2011-07-20 12:10:00,49.28,49.28,49.25,49.27,26400.0,27.6177,27.6177,27.6009,27.6121,26400.0
2011-07-20 12:20:00,49.28,49.29,49.24,49.29,23000.0,27.6177,27.6233,27.5953,27.6233,23000.0
2011-07-20 12:30:00,49.29,49.29,49.26,49.28,34500.0,27.6233,27.6233,27.6065,27.6177,34500.0
2011-07-20 12:40:00,49.28,49.31,49.25,49.31,31500.0,27.6177,27.6345,27.6009,27.6345,31500.0
2011-07-20 12:50:00,49.3,49.35,49.3,49.35,28900.0,27.6289,27.657,27.6289,27.657,28900.0
2011-07-20 13:00:00,49.34,49.36,49.32,49.34,30500.0,27.6514,27.6626,27.6402,27.6514,30500.0
2011-07-20 13:10:00,49.34,49.36,49.33,49.35,20300.0,27.6514,27.6626,27.6458,27.657,20300.0
2011-07-20 13:20:00,49.35,49.43,49.35,49.43,41300.0,27.657,27.7018,27.657,27.7018,41300.0
2011-07-20 13:30:00,49.42,49.56,49.41,49.56,53100.0,27.6962,27.7747,27.6906,27.7747,53100.0
2011-07-20 13:40:00,49.55,49.62,49.55,49.57,65800.0,27.7691,27.8083,27.7691,27.7803,65800.0
2011-07-20 13:50:00,49.56,49.61,49.56,49.58,31000.0,27.7747,27.8027,27.7747,27.7859,31000.0
2011-07-20 14:00:00,49.58,49.59,49.5,49.5,35000.0,27.7859,27.7915,27.741,27.741,35000.0
2011-07-20 14:10:00,49.51,49.51,49.47,49.48,44700.0,27.7466,27.7466,27.7242,27.7298,44700.0
2011-07-20 14:20:00,49.48,49.49,49.47,49.48,38700.0,27.7298,27.7354,27.7242,27.7298,38700.0
2011-07-20 14:30:00,49.49,49.49,49.44,49.45,34800.0,27.7354,27.7354,27.7074,27.713,34800.0
2011-07-20 14:40:00,49.46,49.46,49.38,49.38,35000.0,27.7186,27.7186,27.6738,27.6738,35000.0
2011-07-20 14:50:00,49.38,49.38,49.32,49.36,56900.0,27.6738,27.6738,27.6402,27.6626,56900.0
2011-07-20 15:00:00,49.36,49.4,49.34,49.4,39800.0,27.6626,27.685,27.6514,27.685,39800.0
2011-07-20 15:10:00,49.4,49.4,49.36,49.39,32800.0,27.685,27.685,27.6626,27.6794,32800.0
2011-07-20 15:20:00,49.39,49.4,49.33,49.35,65300.0,27.6794,27.685,27.6458,27.657,65300.0
2011-07-20 15:30:00,49.34,49.38,49.33,49.37,48100.0,27.6514,27.6738,27.6458,27.6682,48100.0
2011-07-20 15:40:00,49.37,49.38,49.25,49.25,98800.0,27.6682,27.6738,27.6009,27.6009,98800.0
2011-07-20 15:50:00,49.25,49.3,49.25,49.27,190800.0,27.6009,27.6289,27.6009,27.6121,190800.0
2011-07-21 09:30:00,49.55,49.85,49.55,49.82,74700.0,27.7691,27.9372,27.7691,27.9204,74700.0
2011-07-21 09:40:00,49.81,49.92,49.79,49.89,43300.0,27.9148,27.9764,27.9036,27.9596,43300.0
2011-07-21 09:50:00,49.88,49.99,49.88,49.94,46000.0,27.954,28.0156,27.954,27.9876,46000.0
2011-07-21 10:00:00,49.94,50.22,49.9,50.19,113300.0,27.9876,28.1445,27.9652,28.1277,113300.0
2011-07-21 10:10:00,50.19,50.27,50.11,50.18,94700.0,28.1277,28.1726,28.0829,28.1221,94700.0
2011-07-21 10:20:00,50.18,50.43,50.18,50.42,106400.0,28.1221,28.2622,28.1221,28.2566,106400.0
2011-07-21 10:30:00,50.41,50.45,50.26,50.26,102200.0,28.251,28.2734,28.167,28.167,102200.0
2011-07-21 10:40:00,50.27,50.35,50.26,50.28,74400.0,28.1726,28.2174,28.167,28.1782,74400.0
2011-07-21 10:50:00,50.28,50.34,50.22,50.25,62000.0,28.1782,28.2118,28.1445,28.1613,62000.0
2011-07-21 11:00:00,50.25,50.25,50.06,50.14,56400.0,28.1613,28.1613,28.0549,28.0997,56400.0
2011-07-21 11:10:00,50.13,50.15,50.02,50.1,86300.0,28.0941,28.1053,28.0324,28.0773,86300.0
2011-07-21 11:20:00,50.1,50.12,50.03,50.12,47100.0,28.0773,28.0885,28.0381,28.0885,47100.0
2011-07-21 11:30:00,50.13,50.15,50.0,50.04,49000.0,28.0941,28.1053,28.0212,28.0437,49000.0
2011-07-21 11:40:00,50.04,50.2,50.0,50.16,130300.0,28.0437,28.1333,28.0212,28.1109,130300.0
2011-07-21 11:50:00,50.15,50.15,50.13,50.13,22500.0,28.1053,28.1053,28.0941,28.0941,22500.0
2011-07-21 12:00:00,50.13,50.15,50.07,50.08,22600.0,28.0941,28.1053,28.0605,28.0661,22600.0
2011-07-21 12:10:00,50.08,50.08,50.03,50.04,29300.0,28.0661,28.0661,28.0381,28.0437,29300.0
2011-07-21 12:20:00,50.03,50.05,50.01,50.01,17800.0,28.0381,28.0493,28.0268,28.0268,17800.0
2011-07-21 12:30:00,50.02,50.07,49.99,50.06,50800.0,28.0324,28.0605,28.0156,28.0549,50800.0
2011-07-21 12:40:00,50.06,50.17,50.04,50.16,92100.0,28.0549,28.1165,28.0437,28.1109,92100.0
2011-07-21 12:50:00,50.16,50.16,50.03,50.11,80600.0,28.1109,28.1109,28.0381,28.0829,80600.0
2011-07-21 13:00:00,50.12,50.12,50.06,50.1,49600.0,28.0885,28.0885,28.0549,28.0773,49600.0
2011-07-21 13:10:00,50.1,50.13,50.07,50.08,43700.0,28.0773,28.0941,28.0605,28.0661,43700.0
2011-07-21 13:20:00,50.09,50.09,50.01,50.04,60000.0,28.0717,28.0717,28.0268,28.0437,60000.0
2011-07-21 13:30:00,50.03,50.04,49.98,50.0,82500.0,28.0381,28.0437,28.01,28.0212,82500.0
2011-07-21 13:40:00,50.0,50.0,49.92,49.92,56500.0,28.0212,28.0212,27.9764,27.9764,56500.0
2011-07-21 13:50:00,49.92,49.99,49.91,49.99,25500.0,27.9764,28.0156,27.9708,28.0156,25500.0
2011-07-21 14:00:00,49.99,49.99,49.94,49.95,23100.0,28.0156,28.0156,27.9876,27.9932,23100.0
2011-07-21 14:10:00,49.95,49.96,49.94,49.94,13800.0,27.9932,27.9988,27.9876,27.9876,13800.0
2011-07-21 14:20:00,49.94,49.99,49.94,49.99,17600.0,27.9876,28.0156,27.9876,28.0156,17600.0
2011-07-21 14:30:00,49.98,50.02,49.97,50.01,32000.0,28.01,28.0324,28.0044,28.0268,32000.0
2011-07-21 14:40:00,50.0,50.02,49.98,49.99,33500.0,28.0212,28.0324,28.01,28.0156,33500.0
2011-07-21 14:50:00,49.99,50.01,49.96,49.99,39500.0,28.0156,28.0268,27.9988,28.0156,39500.0
2011-07-21 15:00:00,49.99,50.0,49.96,49.96,54200.0,28.0156,28.0212,27.9988,27.9988,54200.0
2011-07-21 15:10:00,49.97,50.03,49.96,50.02,58600.0,28.0044,28.0381,27.9988,28.0324,58600.0
2011-07-21 15:20:00,50.03,50.03,49.94,50.02,74200.0,28.0381,28.0381,27.9876,28.0324,74200.0
2011-07-21 15:30:00,50.02,50.04,49.97,49.97,48000.0,28.0324,28.0437,28.0044,28.0044,48000.0
2011-07-21 15:40:00,49.97,50.03,49.97,49.99,115500.0,28.0044,28.0381,28.0044,28.0156,115500.0
2011-07-21 15:50:00,50.0,50.03,49.96,49.98,281700.0,28.0212,28.0381,27.9988,28.01,281700.0
2011-07-22 09:30:00,50.15,50.15,49.96,49.99,90600.0,28.1053,28.1053,27.9988,28.0156,90600.0
2011-07-22 09:40:00,49.99,50.02,49.81,49.91,154500.0,28.0156,28.0324,27.9148,27.9708,154500.0
2011-07-22 09:50:00,49.9,49.95,49.84,49.89,101000.0,27.9652,27.9932,27.9316,27.9596,101000.0
2011-07-22 10:00:00,49.89,49.9,49.75,49.75,41900.0,27.9596,27.9652,27.8811,27.8811,41900.0
2011-07-22 10:10:00,49.74,49.79,49.7,49.74,32400.0,27.8755,27.9036,27.8531,27.8755,32400.0
2011-07-22 10:20:00,49.74,49.74,49.6,49.64,33200.0,27.8755,27.8755,27.7971,27.8195,33200.0
2011-07-22 10:30:00,49.64,49.68,49.64,49.66,64300.0,27.8195,27.8419,27.8195,27.8307,64300.0
2011-07-22 10:40:00,49.65,49.71,49.65,49.65,44800.0,27.8251,27.8587,27.8251,27.8251,44800.0
2011-07-22 10:50:00,49.65,49.66,49.62,49.65,57200.0,27.8251,27.8307,27.8083,27.8251,57200.0
2011-07-22 11:00:00,49.66,49.67,49.63,49.63,31400.0,27.8307,27.8363,27.8139,27.8139,31400.0
2011-07-22 11:10:00,49.63,49.73,49.63,49.72,35500.0,27.8139,27.8699,27.8139,27.8643,35500.0
2011-07-22 11:20:00,49.72,49.73,49.69,49.71,22300.0,27.8643,27.8699,27.8475,27.8587,22300.0
2011-07-22 11:30:00,49.72,49.74,49.69,49.73,16200.0,27.8643,27.8755,27.8475,27.8699,16200.0
2011-07-22 11:40:00,49.73,49.82,49.72,49.8,27900.0,27.8699,27.9204,27.8643,27.9092,27900.0
2011-07-22 11:50:00,49.8,49.8,49.75,49.76,27300.0,27.9092,27.9092,27.8811,27.8867,27300.0
2011-07-22 12:00:00,49.75,49.79,49.73,49.78,20500.0,27.8811,27.9036,27.8699,27.8979,20500.0
2011-07-22 12:10:00,49.78,49.85,49.75,49.78,36700.0,27.8979,27.9372,27.8811,27.8979,36700.0
2011-07-22 12:20:00,49.77,49.8,49.76,49.77,22800.0,27.8923,27.9092,27.8867,27.8923,22800.0
2011-07-22 12:30:00,49.76,49.85,49.76,49.8,41800.0,27.8867,27.9372,27.8867,27.9092,41800.0
2011-07-22 12:40:00,49.82,49.83,49.8,49.83,31500.0,27.9204,27.926,27.9092,27.926,31500.0
2011-07-22 12:50:00,49.83,49.84,49.81,49.81,27200.0,27.926,27.9316,27.9148,27.9148,27200.0
2011-07-22 13:00:00,49.81,49.83,49.81,49.82,40600.0,27.9148,27.926,27.9148,27.9204,40600.0
2011-07-22 13:10:00,49.82,49.83,49.8,49.82,19100.0,27.9204,27.926,27.9092,27.9204,19100.0
2011-07-22 13:20:00,49.82,49.83,49.8,49.82,35700.0,27.9204,27.926,27.9092,27.9204,35700.0
2011-07-22 13:30:00,49.81,49.82,49.75,49.76,23700.0,27.9148,27.9204,27.8811,27.8867,23700.0
2011-07-22 13:40:00,49.75,49.78,49.75,49.76,19000.0,27.8811,27.8979,27.8811,27.8867,19000.0
2011-07-22 13:50:00,49.76,49.76,49.74,49.74,21500.0,27.8867,27.8867,27.8755,27.8755,21500.0
2011-07-22 14:00:00,49.74,49.75,49.66,49.7,24100.0,27.8755,27.8811,27.8307,27.8531,24100.0
2011-07-22 14:10:00,49.69,49.72,49.69,49.72,20400.0,27.8475,27.8643,27.8475,27.8643,20400.0
2011-07-22 14:20:00,49.71,49.72,49.66,49.67,15700.0,27.8587,27.8643,27.8307,27.8363,15700.0
2011-07-22 14:30:00,49.66,49.7,49.66,49.69,12800.0,27.8307,27.8531,27.8307,27.8475,12800.0
2011-07-22 14:40:00,49.7,49.71,49.69,49.71,11200.0,27.8531,27.8587,27.8475,27.8587,11200.0
2011-07-22 14:50:00,49.71,49.71,49.7,49.71,11000.0,27.8587,27.8587,27.8531,27.8587,11000.0
2011-07-22 15:00:00,49.71,49.75,49.7,49.74,19700.0,27.8587,27.8811,27.8531,27.8755,19700.0
2011-07-22 15:10:00,49.74,49.74,49.68,49.72,34600.0,27.8755,27.8755,27.8419,27.8643,34600.0
2011-07-22 15:20:00,49.72,49.75,49.72,49.72,31300.0,27.8643,27.8811,27.8643,27.8643,31300.0
2011-07-22 15:30:00,49.72,49.73,49.71,49.73,48500.0,27.8643,27.8699,27.8587,27.8699,48500.0
2011-07-22 15:40:00,49.72,49.75,49.66,49.74,76000.0,27.8643,27.8811,27.8307,27.8755,76000.0
2011-07-22 15:50:00,49.74,49.79,49.74,49.79,133800.0,27.8755,27.9036,27.8755,27.9036,133800.0
2011-07-25 09:30:00,49.47,49.6,49.41,49.48,75800.0,27.7242,27.7971,27.6906,27.7298,75800.0
2011-07-25 09:40:00,49.48,49.54,49.42,49.45,94200.0,27.7298,27.7634,27.6962,27.713,94200.0
2011-07-25 09:50:00,49.45,49.57,49.36,49.5,107200.0,27.713,27.7803,27.6626,27.741,107200.0
2011-07-25 10:00:00,49.5,49.65,49.5,49.64,121600.0,27.741,27.8251,27.741,27.8195,121600.0
2011-07-25 10:10:00,49.65,49.73,49.59,49.65,198800.0,27.8251,27.8699,27.7915,27.8251,198800.0
2011-07-25 10:20:00,49.66,49.68,49.57,49.58,80500.0,27.8307,27.8419,27.7803,27.7859,80500.0
2011-07-25 10:30:00,49.57,49.64,49.54,49.57,193700.0,27.7803,27.8195,27.7634,27.7803,193700.0
2011-07-25 10:40:00,49.57,49.65,49.56,49.62,52800.0,27.7803,27.8251,27.7747,27.8083,52800.0
2011-07-25 10:50:00,49.61,49.61,49.51,49.56,56700.0,27.8027,27.8027,27.7466,27.7747,56700.0
2011-07-25 11:00:00,49.56,49.61,49.53,49.58,37500.0,27.7747,27.8027,27.7578,27.7859,37500.0
2011-07-25 11:10:00,49.59,49.63,49.52,49.58,145500.0,27.7915,27.8139,27.7522,27.7859,145500.0
2011-07-25 11:20:00,49.58,49.65,49.57,49.63,30400.0,27.7859,27.8251,27.7803,27.8139,30400.0
2011-07-25 11:30:00,49.62,49.63,49.54,49.54,24500.0,27.8083,27.8139,27.7634,27.7634,24500.0
2011-07-25 11:40:00,49.54,49.55,49.49,49.5,21100.0,27.7634,27.7691,27.7354,27.741,21100.0
2011-07-25 11:50:00,49.49,49.55,49.47,49.55,28300.0,27.7354,27.7691,27.7242,27.7691,28300.0
2011-07-25 12:00:00,49.56,49.59,49.55,49.57,13600.0,27.7747,27.7915,27.7691,27.7803,13600.0
2011-07-25 12:10:00,49.57,49.6,49.55,49.56,13700.0,27.7803,27.7971,27.7691,27.7747,13700.0
2011-07-25 12:20:00,49.57,49.6,49.57,49.6,37300.0,27.7803,27.7971,27.7803,27.7971,37300.0
2011-07-25 12:30:00,49.6,49.65,49.59,49.63,69100.0,27.7971,27.8251,27.7915,27.8139,69100.0
2011-07-25 12:40:00,49.63,49.7,49.62,49.7,60200.0,27.8139,27.8531,27.8083,27.8531,60200.0
2011-07-25 12:50:00,49.7,49.74,49.69,49.73,14500.0,27.8531,27.8755,27.8475,27.8699,14500.0
2011-07-25 13:00:00,49.73,49.8,49.73,49.79,20200.0,27.8699,27.9092,27.8699,27.9036,20200.0
2011-07-25 13:10:00,49.78,49.8,49.75,49.77,35000.0,27.8979,27.9092,27.8811,27.8923,35000.0
2011-07-25 13:20:00,49.78,49.8,49.75,49.76,45200.0,27.8979,27.9092,27.8811,27.8867,45200.0
2011-07-25 13:30:00,49.76,49.78,49.75,49.75,34500.0,27.8867,27.8979,27.8811,27.8811,34500.0
2011-07-25 13:40:00,49.75,49.75,49.71,49.74,12500.0,27.8811,27.8811,27.8587,27.8755,12500.0
2011-07-25 13:50:00,49.73,49.75,49.69,49.7,17700.0,27.8699,27.8811,27.8475,27.8531,17700.0
2011-07-25 14:00:00,49.7,49.77,49.7,49.74,13800.0,27.8531,27.8923,27.8531,27.8755,13800.0
2011-07-25 14:10:00,49.75,49.77,49.72,49.74,13700.0,27.8811,27.8923,27.8643,27.8755,13700.0
2011-07-25 14:20:00,49.74,49.75,49.72,49.72,13500.0,27.8755,27.8811,27.8643,27.8643,13500.0
2011-07-25 14:30:00,49.73,49.73,49.65,49.65,24900.0,27.8699,27.8699,27.8251,27.8251,24900.0
2011-07-25 14:40:00,49.65,49.7,49.62,49.63,33700.0,27.8251,27.8531,27.8083,27.8139,33700.0
2011-07-25 14:50:00,49.64,49.69,49.6,49.6,33800.0,27.8195,27.8475,27.7971,27.7971,33800.0
2011-07-25 15:00:00,49.61,49.61,49.56,49.59,25100.0,27.8027,27.8027,27.7747,27.7915,25100.0
2011-07-25 15:10:00,49.59,49.62,49.56,49.62,31100.0,27.7915,27.8083,27.7747,27.8083,31100.0
2011-07-25 15:20:00,49.62,49.64,49.58,49.61,33900.0,27.8083,27.8195,27.7859,27.8027,33900.0
2011-07-25 15:30:00,49.61,49.68,49.59,49.68,36800.0,27.8027,27.8419,27.7915,27.8419,36800.0
2011-07-25 15:40:00,49.67,49.67,49.55,49.55,58700.0,27.8363,27.8363,27.7691,27.7691,58700.0
2011-07-25 15:50:00,49.56,49.6,49.54,49.58,150100.0,27.7747,27.7971,27.7634,27.7859,150100.0
2011-07-26 09:30:00,49.57,49.57,49.37,49.38,51000.0,27.7803,27.7803,27.6682,27.6738,51000.0
2011-07-26 09:40:00,49.37,49.44,49.32,49.44,53500.0,27.6682,27.7074,27.6402,27.7074,53500.0
2011-07-26 09:50:00,49.44,49.52,49.44,49.47,41400.0,27.7074,27.7522,27.7074,27.7242,41400.0
2011-07-26 10:00:00,49.46,49.53,49.36,49.36,48500.0,27.7186,27.7578,27.6626,27.6626,48500.0
2011-07-26 10:10:00,49.36,49.48,49.33,49.46,55900.0,27.6626,27.7298,27.6458,27.7186,55900.0
2011-07-26 10:20:00,49.46,49.47,49.39,49.39,40400.0,27.7186,27.7242,27.6794,27.6794,40400.0
2011-07-26 10:30:00,49.38,49.47,49.36,49.37,46700.0,27.6738,27.7242,27.6626,27.6682,46700.0
2011-07-26 10:40:00,49.38,49.47,49.38,49.4,52900.0,27.6738,27.7242,27.6738,27.685,52900.0
2011-07-26 10:50:00,49.4,49.46,49.4,49.41,31100.0,27.685,27.7186,27.685,27.6906,31100.0
2011-07-26 11:00:00,49.42,49.5,49.4,49.5,41700.0,27.6962,27.741,27.685,27.741,41700.0
2011-07-26 11:10:00,49.48,49.49,49.46,49.47,43000.0,27.7298,27.7354,27.7186,27.7242,43000.0
2011-07-26 11:20:00,49.46,49.5,49.45,49.46,44100.0,27.7186,27.741,27.713,27.7186,44100.0
2011-07-26 11:30:00,49.46,49.47,49.4,49.41,32000.0,27.7186,27.7242,27.685,27.6906,32000.0
2011-07-26 11:40:00,49.41,49.47,49.39,49.44,64400.0,27.6906,27.7242,27.6794,27.7074,64400.0
2011-07-26 11:50:00,49.43,49.44,49.38,49.38,37600.0,27.7018,27.7074,27.6738,27.6738,37600.0
2011-07-26 12:00:00,49.38,49.39,49.36,49.36,46200.0,27.6738,27.6794,27.6626,27.6626,46200.0
2011-07-26 12:10:00,49.36,49.4,49.35,49.39,35200.0,27.6626,27.685,27.657,27.6794,35200.0
2011-07-26 12:20:00,49.39,49.4,49.38,49.39,5900.0,27.6794,27.685,27.6738,27.6794,5900.0
2011-07-26 12:30:00,49.39,49.39,49.34,49.39,30700.0,27.6794,27.6794,27.6514,27.6794,30700.0
2011-07-26 12:40:00,49.39,49.4,49.35,49.35,56100.0,27.6794,27.685,27.657,27.657,56100.0
2011-07-26 12:50:00,49.35,49.35,49.32,49.34,22700.0,27.657,27.657,27.6402,27.6514,22700.0
2011-07-26 13:00:00,49.34,49.36,49.31,49.33,39500.0,27.6514,27.6626,27.6345,27.6458,39500.0
2011-07-26 13:10:00,49.32,49.32,49.25,49.25,32200.0,27.6402,27.6402,27.6009,27.6009,32200.0
2011-07-26 13:20:00,49.25,49.27,49.24,49.25,40000.0,27.6009,27.6121,27.5953,27.6009,40000.0
2011-07-26 13:30:00,49.25,49.26,49.21,49.22,42300.0,27.6009,27.6065,27.5785,27.5841,42300.0
2011-07-26 13:40:00,49.23,49.27,49.22,49.27,37100.0,27.5897,27.6121,27.5841,27.6121,37100.0
2011-07-26 13:50:00,49.27,49.3,49.24,49.26,50500.0,27.6121,27.6289,27.5953,27.6065,50500.0
2011-07-26 14:00:00,49.26,49.31,49.24,49.28,29000.0,27.6065,27.6345,27.5953,27.6177,29000.0
2011-07-26 14:10:00,49.27,49.38,49.26,49.37,46600.0,27.6121,27.6738,27.6065,27.6682,46600.0
2011-07-26 14:20:00,49.36,49.41,49.34,49.4,57000.0,27.6626,27.6906,27.6514,27.685,57000.0
2011-07-26 14:30:00,49.38,49.45,49.37,49.41,66900.0,27.6738,27.713,27.6682,27.6906,66900.0
2011-07-26 14:40:00,49.4,49.45,49.39,49.42,57700.0,27.685,27.713,27.6794,27.6962,57700.0
2011-07-26 14:50:00,49.42,49.45,49.41,49.42,44000.0,27.6962,27.713,27.6906,27.6962,44000.0
2011-07-26 15:00:00,49.42,49.43,49.34,49.34,52600.0,27.6962,27.7018,27.6514,27.6514,52600.0
2011-07-26 15:10:00,49.35,49.36,49.31,49.34,35500.0,27.657,27.6626,27.6345,27.6514,35500.0
2011-07-26 15:20:00,49.34,49.43,49.31,49.34,47100.0,27.6514,27.7018,27.6345,27.6514,47100.0
2011-07-26 15:30:00,49.34,49.36,49.3,49.3,41700.0,27.6514,27.6626,27.6289,27.6289,41700.0
2011-07-26 15:40:00,49.3,49.32,49.22,49.23,75900.0,27.6289,27.6402,27.5841,27.5897,75900.0
2011-07-26 15:50:00,49.24,49.32,49.21,49.31,160900.0,27.5953,27.6402,27.5785,27.6345,160900.0
2011-07-27 09:30:00,49.19,49.28,49.07,49.07,63900.0,27.5673,27.6177,27.5,27.5,63900.0
2011-07-27 09:40:00,49.09,49.33,49.08,49.23,71800.0,27.5113,27.6458,27.5057,27.5897,71800.0
2011-07-27 09:50:00,49.23,49.43,49.23,49.41,55800.0,27.5897,27.7018,27.5897,27.6906,55800.0
2011-07-27 10:00:00,49.41,49.43,49.32,49.32,100200.0,27.6906,27.7018,27.6402,27.6402,100200.0
2011-07-27 10:10:00,49.33,49.43,49.29,49.4,65600.0,27.6458,27.7018,27.6233,27.685,65600.0
2011-07-27 10:20:00,49.4,49.42,49.33,49.35,66100.0,27.685,27.6962,27.6458,27.657,66100.0
2011-07-27 10:30:00,49.35,49.45,49.35,49.43,62500.0,27.657,27.713,27.657,27.7018,62500.0
2011-07-27 10:40:00,49.43,49.47,49.34,49.38,102200.0,27.7018,27.7242,27.6514,27.6738,102200.0
2011-07-27 10:50:00,49.36,49.42,49.34,49.38,44400.0,27.6626,27.6962,27.6514,27.6738,44400.0
2011-07-27 11:00:00,49.38,49.4,49.3,49.33,98200.0,27.6738,27.685,27.6289,27.6458,98200.0
2011-07-27 11:10:00,49.34,49.34,49.29,49.31,50500.0,27.6514,27.6514,27.6233,27.6345,50500.0
2011-07-27 11:20:00,49.32,49.34,49.28,49.34,77800.0,27.6402,27.6514,27.6177,27.6514,77800.0
2011-07-27 11:30:00,49.33,49.36,49.27,49.32,75000.0,27.6458,27.6626,27.6121,27.6402,75000.0
2011-07-27 11:40:00,49.33,49.37,49.33,49.36,48900.0,27.6458,27.6682,27.6458,27.6626,48900.0
2011-07-27 11:50:00,49.36,49.39,49.31,49.32,44100.0,27.6626,27.6794,27.6345,27.6402,44100.0
2011-07-27 12:00:00,49.32,49.32,49.25,49.26,27500.0,27.6402,27.6402,27.6009,27.6065,27500.0
2011-07-27 12:10:00,49.25,49.34,49.25,49.29,25200.0,27.6009,27.6514,27.6009,27.6233,25200.0
2011-07-27 12:20:00,49.3,49.3,49.22,49.27,36500.0,27.6289,27.6289,27.5841,27.6121,36500.0
2011-07-27 12:30:00,49.28,49.33,49.28,49.3,69900.0,27.6177,27.6458,27.6177,27.6289,69900.0
2011-07-27 12:40:00,49.31,49.33,49.29,49.3,30500.0,27.6345,27.6458,27.6233,27.6289,30500.0
2011-07-27 12:50:00,49.3,49.31,49.22,49.22,28800.0,27.6289,27.6345,27.5841,27.5841,28800.0
2011-07-27 13:00:00,49.23,49.29,49.19,49.27,30900.0,27.5897,27.6233,27.5673,27.6121,30900.0
2011-07-27 13:10:00,49.27,49.27,49.18,49.2,90500.0,27.6121,27.6121,27.5617,27.5729,90500.0
2011-07-27 13:20:00,49.19,49.21,49.14,49.15,50800.0,27.5673,27.5785,27.5393,27.5449,50800.0
2011-07-27 13:30:00,49.16,49.2,49.15,49.19,68100.0,27.5505,27.5729,27.5449,27.5673,68100.0
2011-07-27 13:40:00,49.2,49.28,49.19,49.22,69100.0,27.5729,27.6177,27.5673,27.5841,69100.0
2011-07-27 13:50:00,49.23,49.25,49.18,49.2,51500.0,27.5897,27.6009,27.5617,27.5729,51500.0
2011-07-27 14:00:00,49.2,49.25,49.18,49.22,71600.0,27.5729,27.6009,27.5617,27.5841,71600.0
2011-07-27 14:10:00,49.23,49.26,49.18,49.18,56200.0,27.5897,27.6065,27.5617,27.5617,56200.0
2011-07-27 14:20:00,49.18,49.19,49.05,49.07,42900.0,27.5617,27.5673,27.4888,27.5,42900.0
2011-07-27 14:30:00,49.07,49.18,49.01,49.18,59200.0,27.5,27.5617,27.4664,27.5617,59200.0
2011-07-27 14:40:00,49.17,49.17,49.11,49.13,45900.0,27.5561,27.5561,27.5225,27.5337,45900.0
2011-07-27 14:50:00,49.13,49.15,49.09,49.12,66600.0,27.5337,27.5449,27.5113,27.5281,66600.0
2011-07-27 15:00:00,49.11,49.14,49.06,49.11,44800.0,27.5225,27.5393,27.4944,27.5225,44800.0
2011-07-27 15:10:00,49.11,49.11,49.04,49.08,84200.0,27.5225,27.5225,27.4832,27.5057,84200.0
2011-07-27 15:20:00,49.08,49.1,49.0,49.01,110500.0,27.5057,27.5169,27.4608,27.4664,110500.0
2011-07-27 15:30:00,49.01,49.11,49.01,49.11,129200.0,27.4664,27.5225,27.4664,27.5225,129200.0
2011-07-27 15:40:00,49.11,49.19,49.04,49.09,187700.0,27.5225,27.5673,27.4832,27.5113,187700.0
2011-07-27 15:50:00,49.09,49.16,49.06,49.09,334800.0,27.5113,27.5505,27.4944,27.5113,334800.0
2011-07-28 09:30:00,49.33,49.33,48.9,48.91,84600.0,27.6458,27.6458,27.4048,27.4104,84600.0
2011-07-28 09:40:00,48.93,49.0,48.89,48.89,57700.0,27.4216,27.4608,27.3992,27.3992,57700.0
2011-07-28 09:50:00,48.91,48.97,48.86,48.88,45000.0,27.4104,27.444,27.3824,27.3936,45000.0
2011-07-28 10:00:00,48.88,48.91,48.75,48.9,74900.0,27.3936,27.4104,27.3207,27.4048,74900.0
2011-07-28 10:10:00,48.91,48.99,48.83,48.94,223200.0,27.4104,27.4552,27.3655,27.4272,223200.0
2011-07-28 10:20:00,48.94,48.95,48.77,48.81,94500.0,27.4272,27.4328,27.3319,27.3543,94500.0
2011-07-28 10:30:00,48.81,48.82,48.69,48.79,141600.0,27.3543,27.3599,27.2871,27.3431,141600.0
2011-07-28 10:40:00,48.78,48.9,48.75,48.9,91600.0,27.3375,27.4048,27.3207,27.4048,91600.0
2011-07-28 10:50:00,48.89,49.0,48.88,48.97,58900.0,27.3992,27.4608,27.3936,27.444,58900.0
2011-07-28 11:00:00,48.97,49.01,48.93,48.97,46300.0,27.444,27.4664,27.4216,27.444,46300.0
2011-07-28 11:10:00,48.96,49.0,48.88,48.9,52100.0,27.4384,27.4608,27.3936,27.4048,52100.0
2011-07-28 11:20:00,48.9,49.0,48.86,48.98,76200.0,27.4048,27.4608,27.3824,27.4496,76200.0
2011-07-28 11:30:00,48.97,48.99,48.92,48.98,31500.0,27.444,27.4552,27.416,27.4496,31500.0
2011-07-28 11:40:00,48.99,49.01,48.92,48.95,66100.0,27.4552,27.4664,27.416,27.4328,66100.0
2011-07-28 11:50:00,48.94,48.95,48.85,48.89,97600.0,27.4272,27.4328,27.3768,27.3992,97600.0
2011-07-28 12:00:00,48.9,49.04,48.9,48.99,29000.0,27.4048,27.4832,27.4048,27.4552,29000.0
2011-07-28 12:10:00,49.0,49.0,48.89,48.89,29900.0,27.4608,27.4608,27.3992,27.3992,29900.0
2011-07-28 12:20:00,48.88,48.9,48.81,48.83,32300.0,27.3936,27.4048,27.3543,27.3655,32300.0
2011-07-28 12:30:00,48.83,48.94,48.83,48.9,19000.0,27.3655,27.4272,27.3655,27.4048,19000.0
2011-07-28 12:40:00,48.9,48.95,48.88,48.89,27100.0,27.4048,27.4328,27.3936,27.3992,27100.0
2011-07-28 12:50:00,48.88,48.91,48.87,48.88,27100.0,27.3936,27.4104,27.388,27.3936,27100.0
2011-07-28 13:00:00,48.88,48.9,48.85,48.89,19300.0,27.3936,27.4048,27.3768,27.3992,19300.0
2011-07-28 13:10:00,48.88,48.92,48.86,48.87,15900.0,27.3936,27.416,27.3824,27.388,15900.0
2011-07-28 13:20:00,48.87,48.9,48.82,48.89,15000.0,27.388,27.4048,27.3599,27.3992,15000.0
2011-07-28 13:30:00,48.89,48.91,48.85,48.91,25800.0,27.3992,27.4104,27.3768,27.4104,25800.0
2011-07-28 13:40:00,48.92,49.01,48.91,48.96,23500.0,27.416,27.4664,27.4104,27.4384,23500.0
2011-07-28 13:50:00,48.97,49.01,48.9,48.92,33000.0,27.444,27.4664,27.4048,27.416,33000.0
2011-07-28 14:00:00,48.92,48.92,48.84,48.84,13000.0,27.416,27.416,27.3711,27.3711,13000.0
2011-07-28 14:10:00,48.84,48.91,48.8,48.89,25100.0,27.3711,27.4104,27.3487,27.3992,25100.0
2011-07-28 14:20:00,48.9,48.94,48.89,48.93,35400.0,27.4048,27.4272,27.3992,27.4216,35400.0
2011-07-28 14:30:00,48.93,48.94,48.89,48.93,31200.0,27.4216,27.4272,27.3992,27.4216,31200.0
2011-07-28 14:40:00,48.93,49.04,48.93,49.03,52300.0,27.4216,27.4832,27.4216,27.4776,52300.0
2011-07-28 14:50:00,49.02,49.11,49.02,49.06,40400.0,27.472,27.5225,27.472,27.4944,40400.0
2011-07-28 15:00:00,49.05,49.07,49.0,49.03,38100.0,27.4888,27.5,27.4608,27.4776,38100.0
2011-07-28 15:10:00,49.03,49.08,49.01,49.05,33300.0,27.4776,27.5057,27.4664,27.4888,33300.0
2011-07-28 15:20:00,49.05,49.07,48.97,48.97,48200.0,27.4888,27.5,27.444,27.444,48200.0
2011-07-28 15:30:00,48.97,49.06,48.92,49.06,81400.0,27.444,27.4944,27.416,27.4944,81400.0
2011-07-28 15:40:00,49.06,49.07,48.89,48.96,180600.0,27.4944,27.5,27.3992,27.4384,180600.0
2011-07-28 15:50:00,48.97,49.03,48.97,49.01,229300.0,27.444,27.4776,27.444,27.4664,229300.0
2011-07-29 09:30:00,48.69,48.7,48.15,48.17,212300.0,27.2871,27.2927,26.9845,26.9957,212300.0
2011-07-29 09:40:00,48.17,48.4,48.16,48.24,89500.0,26.9957,27.1246,26.9901,27.0349,89500.0
2011-07-29 09:50:00,48.24,48.39,48.2,48.26,62700.0,27.0349,27.119,27.0125,27.0461,62700.0
2011-07-29 10:00:00,48.26,48.43,48.26,48.42,223600.0,27.0461,27.1414,27.0461,27.1358,223600.0
2011-07-29 10:10:00,48.43,48.6,48.38,48.53,124900.0,27.1414,27.2366,27.1134,27.1974,124900.0
2011-07-29 10:20:00,48.54,48.66,48.52,48.6,94900.0,27.203,27.2703,27.1918,27.2366,94900.0
2011-07-29 10:30:00,48.59,48.68,48.54,48.62,103500.0,27.231,27.2815,27.203,27.2479,103500.0
2011-07-29 10:40:00,48.62,48.7,48.5,48.58,135400.0,27.2479,27.2927,27.1806,27.2254,135400.0
2011-07-29 10:50:00,48.61,48.8,48.6,48.7,77400.0,27.2423,27.3487,27.2366,27.2927,77400.0
2011-07-29 11:00:00,48.7,48.89,48.69,48.88,55800.0,27.2927,27.3992,27.2871,27.3936,55800.0
2011-07-29 11:10:00,48.89,49.02,48.87,49.0,100900.0,27.3992,27.472,27.388,27.4608,100900.0
2011-07-29 11:20:00,48.99,49.0,48.79,48.79,26100.0,27.4552,27.4608,27.3431,27.3431,26100.0
2011-07-29 11:30:00,48.78,48.8,48.72,48.72,18700.0,27.3375,27.3487,27.3039,27.3039,18700.0
2011-07-29 11:40:00,48.72,48.77,48.71,48.72,21400.0,27.3039,27.3319,27.2983,27.3039,21400.0
2011-07-29 11:50:00,48.71,48.76,48.71,48.74,15100.0,27.2983,27.3263,27.2983,27.3151,15100.0
2011-07-29 12:00:00,48.75,48.78,48.68,48.74,24000.0,27.3207,27.3375,27.2815,27.3151,24000.0
2011-07-29 12:10:00,48.74,48.75,48.66,48.67,17300.0,27.3151,27.3207,27.2703,27.2759,17300.0
2011-07-29 12:20:00,48.68,48.68,48.63,48.64,12500.0,27.2815,27.2815,27.2535,27.2591,12500.0
2011-07-29 12:30:00,48.64,48.72,48.61,48.7,26000.0,27.2591,27.3039,27.2423,27.2927,26000.0
2011-07-29 12:40:00,48.68,48.73,48.63,48.63,12100.0,27.2815,27.3095,27.2535,27.2535,12100.0
2011-07-29 12:50:00,48.64,48.65,48.59,48.61,54000.0,27.2591,27.2647,27.231,27.2423,54000.0
2011-07-29 13:00:00,48.61,48.61,48.5,48.53,48300.0,27.2423,27.2423,27.1806,27.1974,48300.0
2011-07-29 13:10:00,48.54,48.54,48.44,48.49,38300.0,27.203,27.203,27.147,27.175,38300.0
2011-07-29 13:20:00,48.49,48.53,48.48,48.5,44900.0,27.175,27.1974,27.1694,27.1806,44900.0
2011-07-29 13:30:00,48.5,48.5,48.47,48.5,56900.0,27.1806,27.1806,27.1638,27.1806,56900.0
2011-07-29 13:40:00,48.5,48.51,48.48,48.5,79500.0,27.1806,27.1862,27.1694,27.1806,79500.0
2011-07-29 13:50:00,48.51,48.6,48.51,48.59,44100.0,27.1862,27.2366,27.1862,27.231,44100.0
2011-07-29 14:00:00,48.58,48.59,48.55,48.59,28700.0,27.2254,27.231,27.2086,27.231,28700.0
2011-07-29 14:10:00,48.59,48.59,48.57,48.59,21600.0,27.231,27.231,27.2198,27.231,21600.0
2011-07-29 14:20:00,48.58,48.63,48.57,48.62,26100.0,27.2254,27.2535,27.2198,27.2479,26100.0
2011-07-29 14:30:00,48.62,48.67,48.59,48.67,22900.0,27.2479,27.2759,27.231,27.2759,22900.0
2011-07-29 14:40:00,48.66,48.73,48.66,48.7,36200.0,27.2703,27.3095,27.2703,27.2927,36200.0
2011-07-29 14:50:00,48.7,48.74,48.67,48.68,33200.0,27.2927,27.3151,27.2759,27.2815,33200.0
2011-07-29 15:00:00,48.67,48.67,48.6,48.64,28400.0,27.2759,27.2759,27.2366,27.2591,28400.0
2011-07-29 15:10:00,48.63,48.66,48.57,48.61,68500.0,27.2535,27.2703,27.2198,27.2423,68500.0
2011-07-29 15:20:00,48.61,48.61,48.48,48.54,43700.0,27.2423,27.2423,27.1694,27.203,43700.0
2011-07-29 15:30:00,48.55,48.55,48.49,48.55,46900.0,27.2086,27.2086,27.175,27.2086,46900.0
2011-07-29 15:40:00,48.56,48.57,48.36,48.36,113800.0,27.2142,27.2198,27.1021,27.1021,113800.0
2011-07-29 15:50:00,48.37,48.52,48.36,48.45,178100.0,27.1077,27.1918,27.1021,27.1526,178100.0
2011-08-01 09:30:00,48.83,48.86,48.66,48.78,109700.0,27.3655,27.3824,27.2703,27.3375,109700.0
2011-08-01 09:40:00,48.78,48.81,48.64,48.66,60500.0,27.3375,27.3543,27.2591,27.2703,60500.0
2011-08-01 09:50:00,48.63,48.72,48.61,48.71,59000.0,27.2535,27.3039,27.2423,27.2983,59000.0
2011-08-01 10:00:00,48.7,48.7,48.28,48.41,130200.0,27.2927,27.2927,27.0573,27.1302,130200.0
2011-08-01 10:10:00,48.41,48.41,48.29,48.34,54000.0,27.1302,27.1302,27.0629,27.0909,54000.0
2011-08-01 10:20:00,48.34,48.45,48.34,48.39,56200.0,27.0909,27.1526,27.0909,27.119,56200.0
2011-08-01 10:30:00,48.39,48.44,48.35,48.44,58900.0,27.119,27.147,27.0965,27.147,58900.0
2011-08-01 10:40:00,48.44,48.54,48.42,48.45,38700.0,27.147,27.203,27.1358,27.1526,38700.0
2011-08-01 10:50:00,48.46,48.47,48.43,48.44,35600.0,27.1582,27.1638,27.1414,27.147,35600.0
2011-08-01 11:00:00,48.44,48.45,48.37,48.41,98900.0,27.147,27.1526,27.1077,27.1302,98900.0
2011-08-01 11:10:00,48.43,48.47,48.36,48.38,46600.0,27.1414,27.1638,27.1021,27.1134,46600.0
2011-08-01 11:20:00,48.38,48.44,48.36,48.43,20600.0,27.1134,27.147,27.1021,27.1414,20600.0
2011-08-01 11:30:00,48.43,48.44,48.19,48.24,54800.0,27.1414,27.147,27.0069,27.0349,54800.0
2011-08-01 11:40:00,48.25,48.32,48.23,48.29,29300.0,27.0405,27.0797,27.0293,27.0629,29300.0
2011-08-01 11:50:00,48.29,48.34,48.23,48.24,24400.0,27.0629,27.0909,27.0293,27.0349,24400.0
2011-08-01 12:00:00,48.25,48.37,48.25,48.33,39200.0,27.0405,27.1077,27.0405,27.0853,39200.0
2011-08-01 12:10:00,48.32,48.35,48.23,48.27,53200.0,27.0797,27.0965,27.0293,27.0517,53200.0
2011-08-01 12:20:00,48.28,48.31,48.23,48.3,65600.0,27.0573,27.0741,27.0293,27.0685,65600.0
2011-08-01 12:30:00,48.29,48.32,48.29,48.31,13800.0,27.0629,27.0797,27.0629,27.0741,13800.0
2011-08-01 12:40:00,48.32,48.35,48.29,48.35,29700.0,27.0797,27.0965,27.0629,27.0965,29700.0
2011-08-01 12:50:00,48.34,48.41,48.33,48.4,43500.0,27.0909,27.1302,27.0853,27.1246,43500.0
2011-08-01 13:00:00,48.39,48.44,48.34,48.37,64500.0,27.119,27.147,27.0909,27.1077,64500.0
2011-08-01 13:10:00,48.36,48.37,48.32,48.37,14900.0,27.1021,27.1077,27.0797,27.1077,14900.0
2011-08-01 13:20:00,48.37,48.42,48.37,48.4,22300.0,27.1077,27.1358,27.1077,27.1246,22300.0
2011-08-01 13:30:00,48.4,48.42,48.39,48.39,10600.0,27.1246,27.1358,27.119,27.119,10600.0
2011-08-01 13:40:00,48.4,48.46,48.39,48.44,24300.0,27.1246,27.1582,27.119,27.147,24300.0
2011-08-01 13:50:00,48.45,48.49,48.45,48.46,13300.0,27.1526,27.175,27.1526,27.1582,13300.0
2011-08-01 14:00:00,48.45,48.46,48.44,48.44,21200.0,27.1526,27.1582,27.147,27.147,21200.0
2011-08-01 14:10:00,48.43,48.44,48.34,48.39,23900.0,27.1414,27.147,27.0909,27.119,23900.0
2011-08-01 14:20:00,48.39,48.43,48.38,48.4,20200.0,27.119,27.1414,27.1134,27.1246,20200.0
2011-08-01 14:30:00,48.39,48.46,48.37,48.46,20900.0,27.119,27.1582,27.1077,27.1582,20900.0
2011-08-01 14:40:00,48.46,48.5,48.45,48.5,19200.0,27.1582,27.1806,27.1526,27.1806,19200.0
2011-08-01 14:50:00,48.5,48.52,48.48,48.52,30500.0,27.1806,27.1918,27.1694,27.1918,30500.0
2011-08-01 15:00:00,48.52,48.6,48.51,48.57,24700.0,27.1918,27.2366,27.1862,27.2198,24700.0
2011-08-01 15:10:00,48.57,48.62,48.53,48.6,38900.0,27.2198,27.2479,27.1974,27.2366,38900.0
2011-08-01 15:20:00,48.61,48.69,48.6,48.69,33900.0,27.2423,27.2871,27.2366,27.2871,33900.0
2011-08-01 15:30:00,48.69,48.69,48.53,48.68,72700.0,27.2871,27.2871,27.1974,27.2815,72700.0
2011-08-01 15:40:00,48.67,48.69,48.58,48.63,73000.0,27.2759,27.2871,27.2254,27.2535,73000.0
2011-08-01 15:50:00,48.63,48.64,48.52,48.58,153700.0,27.2535,27.2591,27.1918,27.2254,153700.0
2011-08-02 09:30:00,48.33,48.36,48.21,48.27,78600.0,27.0853,27.1021,27.0181,27.0517,78600.0
2011-08-02 09:40:00,48.24,48.45,48.22,48.33,36500.0,27.0349,27.1526,27.0237,27.0853,36500.0
2011-08-02 09:50:00,48.33,48.38,48.29,48.32,53200.0,27.0853,27.1134,27.0629,27.0797,53200.0
2011-08-02 10:00:00,48.32,48.37,48.27,48.32,119000.0,27.0797,27.1077,27.0517,27.0797,119000.0
2011-08-02 10:10:00,48.33,48.41,48.26,48.28,37100.0,27.0853,27.1302,27.0461,27.0573,37100.0
2011-08-02 10:20:00,48.28,48.29,48.16,48.18,74800.0,27.0573,27.0629,26.9901,27.0013,74800.0
2011-08-02 10:30:00,48.18,48.19,48.13,48.16,54800.0,27.0013,27.0069,26.9732,26.9901,54800.0
2011-08-02 10:40:00,48.16,48.22,48.15,48.18,27600.0,26.9901,27.0237,26.9845,27.0013,27600.0
2011-08-02 10:50:00,48.18,48.18,48.11,48.17,40000.0,27.0013,27.0013,26.962,26.9957,40000.0
2011-08-02 11:00:00,48.16,48.28,48.13,48.22,53500.0,26.9901,27.0573,26.9732,27.0237,53500.0
2011-08-02 11:10:00,48.21,48.31,48.18,48.29,69900.0,27.0181,27.0741,27.0013,27.0629,69900.0
2011-08-02 11:20:00,48.29,48.33,48.25,48.31,38600.0,27.0629,27.0853,27.0405,27.0741,38600.0
2011-08-02 11:30:00,48.31,48.36,48.24,48.24,57500.0,27.0741,27.1021,27.0349,27.0349,57500.0
2011-08-02 11:40:00,48.24,48.35,48.24,48.35,43000.0,27.0349,27.0965,27.0349,27.0965,43000.0
2011-08-02 11:50:00,48.35,48.41,48.31,48.34,41500.0,27.0965,27.1302,27.0741,27.0909,41500.0
2011-08-02 12:00:00,48.34,48.39,48.31,48.38,18000.0,27.0909,27.119,27.0741,27.1134,18000.0
2011-08-02 12:10:00,48.38,48.4,48.34,48.4,27000.0,27.1134,27.1246,27.0909,27.1246,27000.0
2011-08-02 12:20:00,48.4,48.51,48.4,48.49,51800.0,27.1246,27.1862,27.1246,27.175,51800.0
2011-08-02 12:30:00,48.48,48.49,48.41,48.42,49500.0,27.1694,27.175,27.1302,27.1358,49500.0
2011-08-02 12:40:00,48.42,48.48,48.35,48.41,66600.0,27.1358,27.1694,27.0965,27.1302,66600.0
2011-08-02 12:50:00,48.4,48.45,48.38,48.4,96700.0,27.1246,27.1526,27.1134,27.1246,96700.0
2011-08-02 13:00:00,48.41,48.47,48.41,48.44,42400.0,27.1302,27.1638,27.1302,27.147,42400.0
2011-08-02 13:10:00,48.46,48.47,48.43,48.46,19600.0,27.1582,27.1638,27.1414,27.1582,19600.0
2011-08-02 13:20:00,48.46,48.5,48.45,48.49,39700.0,27.1582,27.1806,27.1526,27.175,39700.0
2011-08-02 13:30:00,48.49,48.5,48.41,48.43,58900.0,27.175,27.1806,27.1302,27.1414,58900.0
2011-08-02 13:40:00,48.44,48.46,48.36,48.38,28400.0,27.147,27.1582,27.1021,27.1134,28400.0
2011-08-02 13:50:00,48.38,48.39,48.32,48.35,34600.0,27.1134,27.119,27.0797,27.0965,34600.0
2011-08-02 14:00:00,48.35,48.43,48.34,48.36,45000.0,27.0965,27.1414,27.0909,27.1021,45000.0
2011-08-02 14:10:00,48.36,48.48,48.36,48.47,45900.0,27.1021,27.1694,27.1021,27.1638,45900.0
2011-08-02 14:20:00,48.47,48.51,48.46,48.47,49600.0,27.1638,27.1862,27.1582,27.1638,49600.0
2011-08-02 14:30:00,48.47,48.48,48.37,48.39,28200.0,27.1638,27.1694,27.1077,27.119,28200.0
2011-08-02 14:40:00,48.38,48.4,48.36,48.39,30900.0,27.1134,27.1246,27.1021,27.119,30900.0
2011-08-02 14:50:00,48.39,48.57,48.39,48.55,42300.0,27.119,27.2198,27.119,27.2086,42300.0
2011-08-02 15:00:00,48.56,48.61,48.53,48.56,52600.0,27.2142,27.2423,27.1974,27.2142,52600.0
2011-08-02 15:10:00,48.55,48.56,48.48,48.5,57700.0,27.2086,27.2142,27.1694,27.1806,57700.0
2011-08-02 15:20:00,48.51,48.51,48.4,48.42,68500.0,27.1862,27.1862,27.1246,27.1358,68500.0
2011-08-02 15:30:00,48.42,48.47,48.39,48.4,70300.0,27.1358,27.1638,27.119,27.1246,70300.0
2011-08-02 15:40:00,48.4,48.4,48.26,48.27,167800.0,27.1246,27.1246,27.0461,27.0517,167800.0
2011-08-02 15:50:00,48.27,48.28,48.1,48.11,235400.0,27.0517,27.0573,26.9564,26.962,235400.0
2011-08-03 09:30:00,48.16,48.2,47.96,48.04,76700.0,26.9901,27.0125,26.878,26.9228,76700.0
2011-08-03 09:40:00,48.04,48.13,47.95,48.12,49800.0,26.9228,26.9732,26.8724,26.9676,49800.0
2011-08-03 09:50:00,48.11,48.16,48.01,48.06,63000.0,26.962,26.9901,26.906,26.934,63000.0
2011-08-03 10:00:00,48.04,48.37,47.99,48.35,149200.0,26.9228,27.1077,26.8948,27.0965,149200.0
2011-08-03 10:10:00,48.36,48.37,48.27,48.29,85400.0,27.1021,27.1077,27.0517,27.0629,85400.0
2011-08-03 10:20:00,48.29,48.3,48.18,48.19,54300.0,27.0629,27.0685,27.0013,27.0069,54300.0
2011-08-03 10:30:00,48.2,48.26,47.97,48.05,107300.0,27.0125,27.0461,26.8836,26.9284,107300.0
2011-08-03 10:40:00,48.04,48.14,48.02,48.11,96800.0,26.9228,26.9789,26.9116,26.962,96800.0
2011-08-03 10:50:00,48.12,48.33,48.09,48.11,84100.0,26.9676,27.0853,26.9508,26.962,84100.0
2011-08-03 11:00:00,48.12,48.18,48.01,48.01,59100.0,26.9676,27.0013,26.906,26.906,59100.0
2011-08-03 11:10:00,48.02,48.34,48.01,48.26,90700.0,26.9116,27.0909,26.906,27.0461,90700.0
2011-08-03 11:20:00,48.26,48.29,48.24,48.28,114900.0,27.0461,27.0629,27.0349,27.0573,114900.0
2011-08-03 11:30:00,48.27,48.39,48.26,48.37,111500.0,27.0517,27.119,27.0461,27.1077,111500.0
2011-08-03 11:40:00,48.38,48.38,48.12,48.15,79500.0,27.1134,27.1134,26.9676,26.9845,79500.0
2011-08-03 11:50:00,48.15,48.3,48.11,48.29,76800.0,26.9845,27.0685,26.962,27.0629,76800.0
2011-08-03 12:00:00,48.29,48.3,48.14,48.14,93800.0,27.0629,27.0685,26.9789,26.9789,93800.0
2011-08-03 12:10:00,48.14,48.14,48.03,48.04,26000.0,26.9789,26.9789,26.9172,26.9228,26000.0
2011-08-03 12:20:00,48.04,48.05,47.98,47.99,40200.0,26.9228,26.9284,26.8892,26.8948,40200.0
2011-08-03 12:30:00,47.99,48.14,47.96,48.12,47300.0,26.8948,26.9789,26.878,26.9676,47300.0
2011-08-03 12:40:00,48.11,48.18,48.11,48.17,17300.0,26.962,27.0013,26.962,26.9957,17300.0
2011-08-03 12:50:00,48.18,48.21,48.13,48.16,28800.0,27.0013,27.0181,26.9732,26.9901,28800.0
2011-08-03 13:00:00,48.16,48.16,48.06,48.13,32200.0,26.9901,26.9901,26.934,26.9732,32200.0
2011-08-03 13:10:00,48.13,48.2,48.12,48.19,26600.0,26.9732,27.0125,26.9676,27.0069,26600.0
2011-08-03 13:20:00,48.18,48.22,48.14,48.18,27200.0,27.0013,27.0237,26.9789,27.0013,27200.0
2011-08-03 13:30:00,48.18,48.35,48.18,48.35,73700.0,27.0013,27.0965,27.0013,27.0965,73700.0
2011-08-03 13:40:00,48.36,48.57,48.34,48.52,82500.0,27.1021,27.2198,27.0909,27.1918,82500.0
2011-08-03 13:50:00,48.5,48.52,48.4,48.43,34100.0,27.1806,27.1918,27.1246,27.1414,34100.0
2011-08-03 14:00:00,48.44,48.51,48.36,48.37,104900.0,27.147,27.1862,27.1021,27.1077,104900.0
2011-08-03 14:10:00,48.37,48.43,48.31,48.33,38100.0,27.1077,27.1414,27.0741,27.0853,38100.0
2011-08-03 14:20:00,48.33,48.34,48.21,48.22,45600.0,27.0853,27.0909,27.0181,27.0237,45600.0
2011-08-03 14:30:00,48.22,48.25,48.15,48.2,40600.0,27.0237,27.0405,26.9845,27.0125,40600.0
2011-08-03 14:40:00,48.22,48.31,48.21,48.31,33300.0,27.0237,27.0741,27.0181,27.0741,33300.0
2011-08-03 14:50:00,48.3,48.35,48.27,48.31,39900.0,27.0685,27.0965,27.0517,27.0741,39900.0
2011-08-03 15:00:00,48.3,48.39,48.27,48.27,33700.0,27.0685,27.119,27.0517,27.0517,33700.0
2011-08-03 15:10:00,48.27,48.44,48.26,48.44,57000.0,27.0517,27.147,27.0461,27.147,57000.0
2011-08-03 15:20:00,48.43,48.53,48.43,48.45,132500.0,27.1414,27.1974,27.1414,27.1526,132500.0
2011-08-03 15:30:00,48.46,48.51,48.42,48.5,73800.0,27.1582,27.1862,27.1358,27.1806,73800.0
2011-08-03 15:40:00,48.51,48.69,48.5,48.62,152900.0,27.1862,27.2871,27.1806,27.2479,152900.0
2011-08-03 15:50:00,48.62,48.7,48.58,48.64,275100.0,27.2479,27.2927,27.2254,27.2591,275100.0
2011-08-04 09:30:00,48.22,48.46,48.06,48.39,79100.0,27.0237,27.1582,26.934,27.119,79100.0
2011-08-04 09:40:00,48.38,48.4,48.12,48.17,66200.0,27.1134,27.1246,26.9676,26.9957,66200.0
2011-08-04 09:50:00,48.18,48.5,48.16,48.39,87600.0,27.0013,27.1806,26.9901,27.119,87600.0
2011-08-04 10:00:00,48.38,48.53,48.36,48.53,120900.0,27.1134,27.1974,27.1021,27.1974,120900.0
2011-08-04 10:10:00,48.54,48.58,48.47,48.5,106800.0,27.203,27.2254,27.1638,27.1806,106800.0
2011-08-04 10:20:00,48.49,48.69,48.48,48.51,84300.0,27.175,27.2871,27.1694,27.1862,84300.0
2011-08-04 10:30:00,48.51,48.62,48.46,48.55,115200.0,27.1862,27.2479,27.1582,27.2086,115200.0
2011-08-04 10:40:00,48.54,48.55,48.25,48.4,113700.0,27.203,27.2086,27.0405,27.1246,113700.0
2011-08-04 10:50:00,48.4,48.41,48.32,48.39,85700.0,27.1246,27.1302,27.0797,27.119,85700.0
2011-08-04 11:00:00,48.39,48.47,48.29,48.45,107700.0,27.119,27.1638,27.0629,27.1526,107700.0
2011-08-04 11:10:00,48.45,48.48,48.37,48.46,61200.0,27.1526,27.1694,27.1077,27.1582,61200.0
2011-08-04 11:20:00,48.45,48.47,48.37,48.45,174300.0,27.1526,27.1638,27.1077,27.1526,174300.0
2011-08-04 11:30:00,48.45,48.54,48.44,48.47,70400.0,27.1526,27.203,27.147,27.1638,70400.0
2011-08-04 11:40:00,48.47,48.51,48.3,48.35,200700.0,27.1638,27.1862,27.0685,27.0965,200700.0
2011-08-04 11:50:00,48.34,48.45,48.28,48.28,203700.0,27.0909,27.1526,27.0573,27.0573,203700.0
2011-08-04 12:00:00,48.28,48.37,48.22,48.31,129400.0,27.0573,27.1077,27.0237,27.0741,129400.0
2011-08-04 12:10:00,48.3,48.36,48.28,48.3,77300.0,27.0685,27.1021,27.0573,27.0685,77300.0
2011-08-04 12:20:00,48.3,48.38,48.29,48.35,112900.0,27.0685,27.1134,27.0629,27.0965,112900.0
2011-08-04 12:30:00,48.33,48.45,48.32,48.38,67400.0,27.0853,27.1526,27.0797,27.1134,67400.0
2011-08-04 12:40:00,48.37,48.41,48.34,48.39,89200.0,27.1077,27.1302,27.0909,27.119,89200.0
2011-08-04 12:50:00,48.39,48.39,48.3,48.32,59800.0,27.119,27.119,27.0685,27.0797,59800.0
2011-08-04 13:00:00,48.32,48.36,48.25,48.26,61700.0,27.0797,27.1021,27.0405,27.0461,61700.0
2011-08-04 13:10:00,48.26,48.27,48.15,48.18,47900.0,27.0461,27.0517,26.9845,27.0013,47900.0
2011-08-04 13:20:00,48.19,48.27,48.19,48.23,38600.0,27.0069,27.0517,27.0069,27.0293,38600.0
2011-08-04 13:30:00,48.23,48.24,48.15,48.19,50300.0,27.0293,27.0349,26.9845,27.0069,50300.0
2011-08-04 13:40:00,48.19,48.22,48.08,48.13,61800.0,27.0069,27.0237,26.9452,26.9732,61800.0
2011-08-04 13:50:00,48.13,48.23,48.08,48.21,72100.0,26.9732,27.0293,26.9452,27.0181,72100.0
2011-08-04 14:00:00,48.21,48.23,48.17,48.2,127600.0,27.0181,27.0293,26.9957,27.0125,127600.0
2011-08-04 14:10:00,48.2,48.22,48.06,48.06,83100.0,27.0125,27.0237,26.934,26.934,83100.0
2011-08-04 14:20:00,48.07,48.1,47.89,47.94,166800.0,26.9396,26.9564,26.8387,26.8668,166800.0
2011-08-04 14:30:00,47.94,48.15,47.92,48.09,156900.0,26.8668,26.9845,26.8556,26.9508,156900.0
2011-08-04 14:40:00,48.1,48.14,47.98,48.01,99000.0,26.9564,26.9789,26.8892,26.906,99000.0
2011-08-04 14:50:00,48.01,48.04,47.91,47.98,122900.0,26.906,26.9228,26.85,26.8892,122900.0
2011-08-04 15:00:00,47.98,48.11,47.94,48.07,85900.0,26.8892,26.962,26.8668,26.9396,85900.0
2011-08-04 15:10:00,48.08,48.1,48.01,48.03,115900.0,26.9452,26.9564,26.906,26.9172,115900.0
2011-08-04 15:20:00,48.03,48.11,47.98,48.03,170600.0,26.9172,26.962,26.8892,26.9172,170600.0
2011-08-04 15:30:00,48.02,48.18,47.99,48.15,204800.0,26.9116,27.0013,26.8948,26.9845,204800.0
2011-08-04 15:40:00,48.16,48.16,47.85,48.0,470000.0,26.9901,26.9901,26.8163,26.9004,470000.0
2011-08-04 15:50:00,47.99,48.0,47.72,47.76,458500.0,26.8948,26.9004,26.7435,26.7659,458500.0
2011-08-05 09:30:00,48.14,48.47,47.84,48.42,182200.0,26.9789,27.1638,26.8107,27.1358,182200.0
2011-08-05 09:40:00,48.43,48.61,48.23,48.56,166000.0,27.1414,27.2423,27.0293,27.2142,166000.0
2011-08-05 09:50:00,48.56,48.58,47.94,48.05,163400.0,27.2142,27.2254,26.8668,26.9284,163400.0
2011-08-05 10:00:00,48.06,48.1,47.82,48.0,370100.0,26.934,26.9564,26.7995,26.9004,370100.0
2011-08-05 10:10:00,47.99,48.35,47.99,48.32,312200.0,26.8948,27.0965,26.8948,27.0797,312200.0
2011-08-05 10:20:00,48.33,48.46,48.25,48.43,173200.0,27.0853,27.1582,27.0405,27.1414,173200.0
2011-08-05 10:30:00,48.42,48.42,48.29,48.39,271600.0,27.1358,27.1358,27.0629,27.119,271600.0
2011-08-05 10:40:00,48.4,48.4,48.19,48.19,170000.0,27.1246,27.1246,27.0069,27.0069,170000.0
2011-08-05 10:50:00,48.21,48.28,48.14,48.28,107400.0,27.0181,27.0573,26.9789,27.0573,107400.0
2011-08-05 11:00:00,48.27,48.28,48.1,48.2,130200.0,27.0517,27.0573,26.9564,27.0125,130200.0
2011-08-05 11:10:00,48.2,48.26,47.93,47.93,159400.0,27.0125,27.0461,26.8612,26.8612,159400.0
2011-08-05 11:20:00,47.93,48.0,47.76,47.89,139100.0,26.8612,26.9004,26.7659,26.8387,139100.0
2011-08-05 11:30:00,47.88,48.0,47.84,47.91,76600.0,26.8331,26.9004,26.8107,26.85,76600.0
2011-08-05 11:40:00,47.91,47.95,47.79,47.8,109700.0,26.85,26.8724,26.7827,26.7883,109700.0
2011-08-05 11:50:00,47.8,47.82,47.47,47.57,155600.0,26.7883,26.7995,26.6034,26.6594,155600.0
2011-08-05 12:00:00,47.55,47.68,47.55,47.68,90900.0,26.6482,26.7211,26.6482,26.7211,90900.0
2011-08-05 12:10:00,47.68,48.05,47.66,47.9,181200.0,26.7211,26.9284,26.7098,26.8443,181200.0
2011-08-05 12:20:00,47.9,48.12,47.83,48.04,103000.0,26.8443,26.9676,26.8051,26.9228,103000.0
2011-08-05 12:30:00,48.05,48.48,48.04,48.46,153800.0,26.9284,27.1694,26.9228,27.1582,153800.0
2011-08-05 12:40:00,48.46,48.78,48.38,48.69,97500.0,27.1582,27.3375,27.1134,27.2871,97500.0
2011-08-05 12:50:00,48.7,48.9,48.69,48.82,122900.0,27.2927,27.4048,27.2871,27.3599,122900.0
2011-08-05 13:00:00,48.8,48.98,48.62,48.73,100800.0,27.3487,27.4496,27.2479,27.3095,100800.0
2011-08-05 13:10:00,48.73,48.81,48.68,48.8,63700.0,27.3095,27.3543,27.2815,27.3487,63700.0
2011-08-05 13:20:00,48.79,48.85,48.7,48.71,60000.0,27.3431,27.3768,27.2927,27.2983,60000.0
2011-08-05 13:30:00,48.71,48.73,48.52,48.55,70700.0,27.2983,27.3095,27.1918,27.2086,70700.0
2011-08-05 13:40:00,48.55,48.6,48.45,48.59,95900.0,27.2086,27.2366,27.1526,27.231,95900.0
2011-08-05 13:50:00,48.57,48.69,48.5,48.6,161800.0,27.2198,27.2871,27.1806,27.2366,161800.0
2011-08-05 14:00:00,48.59,48.62,48.44,48.45,67000.0,27.231,27.2479,27.147,27.1526,67000.0
2011-08-05 14:10:00,48.45,48.53,48.36,48.5,81600.0,27.1526,27.1974,27.1021,27.1806,81600.0
2011-08-05 14:20:00,48.5,48.55,48.43,48.51,66900.0,27.1806,27.2086,27.1414,27.1862,66900.0
2011-08-05 14:30:00,48.51,48.58,48.49,48.58,63900.0,27.1862,27.2254,27.175,27.2254,63900.0
2011-08-05 14:40:00,48.58,48.61,48.46,48.46,64700.0,27.2254,27.2423,27.1582,27.1582,64700.0
2011-08-05 14:50:00,48.47,48.47,48.33,48.47,73600.0,27.1638,27.1638,27.0853,27.1638,73600.0
2011-08-05 15:00:00,48.48,48.55,48.06,48.18,135300.0,27.1694,27.2086,26.934,27.0013,135300.0
2011-08-05 15:10:00,48.19,48.39,48.12,48.33,93800.0,27.0069,27.119,26.9676,27.0853,93800.0
2011-08-05 15:20:00,48.33,48.51,48.28,48.28,74400.0,27.0853,27.1862,27.0573,27.0573,74400.0
2011-08-05 15:30:00,48.28,48.54,48.28,48.5,130700.0,27.0573,27.203,27.0573,27.1806,130700.0
2011-08-05 15:40:00,48.5,48.59,48.46,48.55,157500.0,27.1806,27.231,27.1582,27.2086,157500.0
2011-08-05 15:50:00,48.55,48.79,48.54,48.58,504400.0,27.2086,27.3431,27.203,27.2254,504400.0
2011-08-08 09:30:00,47.84,48.79,47.83,48.56,190900.0,26.8107,27.3431,26.8051,27.2142,190900.0
2011-08-08 09:40:00,48.56,48.57,48.3,48.4,155700.0,27.2142,27.2198,27.0685,27.1246,155700.0
2011-08-08 09:50:00,48.4,48.61,48.26,48.6,230800.0,27.1246,27.2423,27.0461,27.2366,230800.0
2011-08-08 10:00:00,48.58,48.77,48.56,48.64,160200.0,27.2254,27.3319,27.2142,27.2591,160200.0
2011-08-08 10:10:00,48.64,48.65,48.09,48.16,154800.0,27.2591,27.2647,26.9508,26.9901,154800.0
2011-08-08 10:20:00,48.14,48.15,47.91,47.91,128600.0,26.9789,26.9845,26.85,26.85,128600.0
2011-08-08 10:30:00,47.92,48.0,47.71,47.76,272300.0,26.8556,26.9004,26.7379,26.7659,272300.0
2011-08-08 10:40:00,47.75,47.78,47.63,47.71,279100.0,26.7603,26.7771,26.693,26.7379,279100.0
2011-08-08 10:50:00,47.72,47.73,47.25,47.31,312900.0,26.7435,26.7491,26.4801,26.5137,312900.0
2011-08-08 11:00:00,47.3,47.68,47.26,47.66,231500.0,26.5081,26.7211,26.4857,26.7098,231500.0
2011-08-08 11:10:00,47.64,47.68,47.28,47.28,228200.0,26.6986,26.7211,26.4969,26.4969,228200.0
2011-08-08 11:20:00,47.3,47.4,47.21,47.35,151300.0,26.5081,26.5641,26.4577,26.5361,151300.0
2011-08-08 11:30:00,47.36,47.36,47.15,47.17,116800.0,26.5417,26.5417,26.424,26.4352,116800.0
2011-08-08 11:40:00,47.17,47.22,46.98,47.06,134500.0,26.4352,26.4633,26.3288,26.3736,134500.0
2011-08-08 11:50:00,47.06,47.12,46.92,46.97,106500.0,26.3736,26.4072,26.2951,26.3232,106500.0
2011-08-08 12:00:00,46.97,46.99,46.84,46.99,90700.0,26.3232,26.3344,26.2503,26.3344,90700.0
2011-08-08 12:10:00,46.99,47.09,46.9,46.91,80200.0,26.3344,26.3904,26.2839,26.2895,80200.0
2011-08-08 12:20:00,46.91,47.0,46.84,46.86,92300.0,26.2895,26.34,26.2503,26.2615,92300.0
2011-08-08 12:30:00,46.86,46.96,46.82,46.93,124600.0,26.2615,26.3175,26.2391,26.3007,124600.0
2011-08-08 12:40:00,46.94,47.11,46.92,47.09,100200.0,26.3063,26.4016,26.2951,26.3904,100200.0
2011-08-08 12:50:00,47.07,47.12,47.05,47.07,91200.0,26.3792,26.4072,26.368,26.3792,91200.0
2011-08-08 13:00:00,47.07,47.11,46.93,46.94,74400.0,26.3792,26.4016,26.3007,26.3063,74400.0
2011-08-08 13:10:00,46.95,47.0,46.78,46.87,117300.0,26.3119,26.34,26.2167,26.2671,117300.0
2011-08-08 13:20:00,46.87,47.01,46.84,46.96,78400.0,26.2671,26.3456,26.2503,26.3175,78400.0
2011-08-08 13:30:00,46.95,46.96,46.67,46.68,99700.0,26.3119,26.3175,26.155,26.1606,99700.0
2011-08-08 13:40:00,46.69,46.72,46.38,46.48,145400.0,26.1662,26.183,25.9925,26.0485,145400.0
2011-08-08 13:50:00,46.5,46.64,46.29,46.3,152900.0,26.0598,26.1382,25.9421,25.9477,152900.0
2011-08-08 14:00:00,46.29,46.5,46.22,46.31,223800.0,25.9421,26.0598,25.9028,25.9533,223800.0
2011-08-08 14:10:00,46.3,46.46,46.05,46.2,390100.0,25.9477,26.0373,25.8076,25.8916,390100.0
2011-08-08 14:20:00,46.18,46.37,45.75,46.14,221100.0,25.8804,25.9869,25.6394,25.858,221100.0
2011-08-08 14:30:00,46.13,46.44,46.01,46.21,83700.0,25.8524,26.0261,25.7851,25.8972,83700.0
2011-08-08 14:40:00,46.22,46.35,46.05,46.13,74500.0,25.9028,25.9757,25.8076,25.8524,74500.0
2011-08-08 14:50:00,46.14,46.31,46.08,46.16,84500.0,25.858,25.9533,25.8244,25.8692,84500.0
2011-08-08 15:00:00,46.15,46.47,46.15,46.46,96600.0,25.8636,26.0429,25.8636,26.0373,96600.0
2011-08-08 15:10:00,46.47,46.9,46.36,46.78,167700.0,26.0429,26.2839,25.9813,26.2167,167700.0
2011-08-08 15:20:00,46.78,46.83,46.38,46.45,168000.0,26.2167,26.2447,25.9925,26.0317,168000.0
2011-08-08 15:30:00,46.45,46.51,46.33,46.46,215700.0,26.0317,26.0654,25.9645,26.0373,215700.0
2011-08-08 15:40:00,46.47,46.53,45.77,46.01,309400.0,26.0429,26.0766,25.6506,25.7851,309400.0
2011-08-08 15:50:00,45.99,46.41,45.96,45.97,521200.0,25.7739,26.0093,25.7571,25.7627,521200.0
2011-08-09 09:30:00,46.69,46.69,45.56,45.57,217800.0,26.1662,26.1662,25.533,25.5386,217800.0
2011-08-09 09:40:00,45.57,45.8,45.11,45.72,222000.0,25.5386,25.6675,25.2808,25.6226,222000.0
2011-08-09 09:50:00,45.73,45.88,45.66,45.78,129800.0,25.6282,25.7123,25.589,25.6562,129800.0
2011-08-09 10:00:00,45.78,45.95,45.73,45.87,204500.0,25.6562,25.7515,25.6282,25.7067,204500.0
2011-08-09 10:10:00,45.87,46.04,45.79,45.89,118000.0,25.7067,25.802,25.6619,25.7179,118000.0
2011-08-09 10:20:00,45.89,46.06,45.81,46.02,124400.0,25.7179,25.8132,25.6731,25.7908,124400.0
2011-08-09 10:30:00,46.02,46.13,45.94,45.97,129700.0,25.7908,25.8524,25.7459,25.7627,129700.0
2011-08-09 10:40:00,45.96,46.13,45.92,46.12,168900.0,25.7571,25.8524,25.7347,25.8468,168900.0
2011-08-09 10:50:00,46.13,46.14,45.96,45.97,131300.0,25.8524,25.858,25.7571,25.7627,131300.0
2011-08-09 11:00:00,45.97,46.01,45.84,45.94,104300.0,25.7627,25.7851,25.6899,25.7459,104300.0
2011-08-09 11:10:00,45.93,45.93,45.69,45.75,179200.0,25.7403,25.7403,25.6058,25.6394,179200.0
2011-08-09 11:20:00,45.76,45.88,45.72,45.87,115500.0,25.645,25.7123,25.6226,25.7067,115500.0
2011-08-09 11:30:00,45.87,45.91,45.77,45.88,107900.0,25.7067,25.7291,25.6506,25.7123,107900.0
2011-08-09 11:40:00,45.87,45.96,45.81,45.82,79400.0,25.7067,25.7571,25.6731,25.6787,79400.0
2011-08-09 11:50:00,45.83,46.12,45.83,46.06,76200.0,25.6843,25.8468,25.6843,25.8132,76200.0
2011-08-09 12:00:00,46.07,46.21,46.07,46.17,69600.0,25.8188,25.8972,25.8188,25.8748,69600.0
2011-08-09 12:10:00,46.17,46.23,46.13,46.18,65900.0,25.8748,25.9084,25.8524,25.8804,65900.0
2011-08-09 12:20:00,46.17,46.27,46.13,46.15,48100.0,25.8748,25.9309,25.8524,25.8636,48100.0
2011-08-09 12:30:00,46.16,46.23,46.09,46.23,59000.0,25.8692,25.9084,25.83,25.9084,59000.0
2011-08-09 12:40:00,46.23,46.23,46.05,46.05,50600.0,25.9084,25.9084,25.8076,25.8076,50600.0
2011-08-09 12:50:00,46.05,46.05,45.96,46.0,96300.0,25.8076,25.8076,25.7571,25.7795,96300.0
2011-08-09 13:00:00,46.0,46.01,45.91,45.94,108200.0,25.7795,25.7851,25.7291,25.7459,108200.0
2011-08-09 13:10:00,45.94,46.18,45.93,46.09,61600.0,25.7459,25.8804,25.7403,25.83,61600.0
2011-08-09 13:20:00,46.09,46.14,46.08,46.1,120000.0,25.83,25.858,25.8244,25.8356,120000.0
2011-08-09 13:30:00,46.09,46.14,45.93,45.94,55800.0,25.83,25.858,25.7403,25.7459,55800.0
2011-08-09 13:40:00,45.94,45.98,45.81,45.87,93100.0,25.7459,25.7683,25.6731,25.7067,93100.0
2011-08-09 13:50:00,45.86,45.89,45.6,45.79,114000.0,25.7011,25.7179,25.5554,25.6619,114000.0
2011-08-09 14:00:00,45.79,45.88,45.67,45.73,92800.0,25.6619,25.7123,25.5946,25.6282,92800.0
2011-08-09 14:10:00,45.74,46.11,45.63,45.67,110000.0,25.6338,25.8412,25.5722,25.5946,110000.0
2011-08-09 14:20:00,46.02,46.02,44.98,45.6,411300.0,25.7908,25.7908,25.2079,25.5554,411300.0
2011-08-09 14:30:00,45.6,45.65,45.11,45.16,203300.0,25.5554,25.5834,25.2808,25.3088,203300.0
2011-08-09 14:40:00,45.15,45.26,44.5,44.97,264100.0,25.3032,25.3648,24.9389,25.2023,264100.0
2011-08-09 14:50:00,44.96,45.47,44.96,45.14,161000.0,25.1967,25.4825,25.1967,25.2976,161000.0
2011-08-09 15:00:00,45.15,45.61,44.96,45.54,169200.0,25.3032,25.561,25.1967,25.5217,169200.0
2011-08-09 15:10:00,45.55,46.18,45.54,45.97,351200.0,25.5274,25.8804,25.5217,25.7627,351200.0
2011-08-09 15:20:00,45.96,46.12,45.78,46.05,294000.0,25.7571,25.8468,25.6562,25.8076,294000.0
2011-08-09 15:30:00,46.06,46.09,45.82,46.07,178700.0,25.8132,25.83,25.6787,25.8188,178700.0
2011-08-09 15:40:00,46.08,46.36,46.04,46.32,532900.0,25.8244,25.9813,25.802,25.9589,532900.0
2011-08-09 15:50:00,46.32,46.79,46.29,46.78,716200.0,25.9589,26.2223,25.9421,26.2167,716200.0
2011-08-10 09:30:00,46.13,46.41,45.9,46.41,160000.0,25.8524,26.0093,25.7235,26.0093,160000.0
2011-08-10 09:40:00,46.42,46.95,46.16,46.93,211000.0,26.0149,26.3119,25.8692,26.3007,211000.0
2011-08-10 09:50:00,46.89,46.91,46.36,46.36,107900.0,26.2783,26.2895,25.9813,25.9813,107900.0
2011-08-10 10:00:00,46.35,46.82,46.27,46.65,146300.0,25.9757,26.2391,25.9309,26.1438,146300.0
2011-08-10 10:10:00,46.65,46.65,46.13,46.47,126700.0,26.1438,26.1438,25.8524,26.0429,126700.0
2011-08-10 10:20:00,46.48,46.52,46.18,46.28,130300.0,26.0485,26.071,25.8804,25.9365,130300.0
2011-08-10 10:30:00,46.3,46.7,46.22,46.5,127900.0,25.9477,26.1718,25.9028,26.0598,127900.0
2011-08-10 10:40:00,46.53,46.69,46.34,46.39,135800.0,26.0766,26.1662,25.9701,25.9981,135800.0
2011-08-10 10:50:00,46.4,46.59,46.28,46.55,126300.0,26.0037,26.1102,25.9365,26.0878,126300.0
2011-08-10 11:00:00,46.52,46.54,46.26,46.48,212200.0,26.071,26.0822,25.9253,26.0485,212200.0
2011-08-10 11:10:00,46.48,46.74,46.4,46.63,124400.0,26.0485,26.1943,26.0037,26.1326,124400.0
2011-08-10 11:20:00,46.61,46.65,46.5,46.64,133700.0,26.1214,26.1438,26.0598,26.1382,133700.0
2011-08-10 11:30:00,46.64,46.83,46.56,46.69,103700.0,26.1382,26.2447,26.0934,26.1662,103700.0
2011-08-10 11:40:00,46.68,47.0,46.65,46.72,69800.0,26.1606,26.34,26.1438,26.183,69800.0
2011-08-10 11:50:00,46.73,46.97,46.73,46.83,78000.0,26.1887,26.3232,26.1887,26.2447,78000.0
2011-08-10 12:00:00,46.81,46.94,46.67,46.9,100100.0,26.2335,26.3063,26.155,26.2839,100100.0
2011-08-10 12:10:00,46.91,47.06,46.9,47.03,53800.0,26.2895,26.3736,26.2839,26.3568,53800.0
2011-08-10 12:20:00,47.04,47.06,46.81,46.81,61400.0,26.3624,26.3736,26.2335,26.2335,61400.0
2011-08-10 12:30:00,46.8,46.92,46.71,46.76,51200.0,26.2279,26.2951,26.1774,26.2055,51200.0
2011-08-10 12:40:00,46.77,46.83,46.62,46.74,38600.0,26.2111,26.2447,26.127,26.1943,38600.0
2011-08-10 12:50:00,46.75,47.01,46.74,46.98,32300.0,26.1999,26.3456,26.1943,26.3288,32300.0
2011-08-10 13:00:00,46.98,47.07,46.9,46.98,72300.0,26.3288,26.3792,26.2839,26.3288,72300.0
2011-08-10 13:10:00,46.98,47.03,46.82,46.83,47800.0,26.3288,26.3568,26.2391,26.2447,47800.0
2011-08-10 13:20:00,46.82,46.98,46.68,46.9,52500.0,26.2391,26.3288,26.1606,26.2839,52500.0
2011-08-10 13:30:00,46.89,47.12,46.83,47.06,69800.0,26.2783,26.4072,26.2447,26.3736,69800.0
2011-08-10 13:40:00,47.07,47.39,47.0,47.3,111700.0,26.3792,26.5585,26.34,26.5081,111700.0
2011-08-10 13:50:00,47.29,47.4,47.23,47.36,77900.0,26.5025,26.5641,26.4689,26.5417,77900.0
2011-08-10 14:00:00,47.36,47.6,47.27,47.57,90700.0,26.5417,26.6762,26.4913,26.6594,90700.0
2011-08-10 14:10:00,47.58,47.72,47.35,47.51,122900.0,26.665,26.7435,26.5361,26.6258,122900.0
2011-08-10 14:20:00,47.53,47.68,47.44,47.47,90300.0,26.637,26.7211,26.5866,26.6034,90300.0
2011-08-10 14:30:00,47.47,47.59,47.29,47.32,95000.0,26.6034,26.6706,26.5025,26.5193,95000.0
2011-08-10 14:40:00,47.32,47.58,47.3,47.49,91100.0,26.5193,26.665,26.5081,26.6146,91100.0
2011-08-10 14:50:00,47.48,47.48,47.28,47.28,56500.0,26.609,26.609,26.4969,26.4969,56500.0
2011-08-10 15:00:00,47.3,47.35,47.06,47.07,61500.0,26.5081,26.5361,26.3736,26.3792,61500.0
2011-08-10 15:10:00,47.08,47.19,46.87,47.01,70600.0,26.3848,26.4464,26.2671,26.3456,70600.0
2011-08-10 15:20:00,47.01,47.23,46.92,46.94,96000.0,26.3456,26.4689,26.2951,26.3063,96000.0
2011-08-10 15:30:00,46.94,46.94,46.6,46.85,137200.0,26.3063,26.3063,26.1158,26.2559,137200.0
2011-08-10 15:40:00,46.85,47.0,46.58,46.59,215800.0,26.2559,26.34,26.1046,26.1102,215800.0
2011-08-10 15:50:00,46.59,46.63,46.14,46.35,504800.0,26.1102,26.1326,25.858,25.9757,504800.0
2011-08-11 09:30:00,46.58,47.03,46.5,46.68,167500.0,26.1046,26.3568,26.0598,26.1606,167500.0
2011-08-11 09:40:00,46.68,46.96,46.54,46.57,110200.0,26.1606,26.3175,26.0822,26.099,110200.0
2011-08-11 09:50:00,46.56,46.73,46.49,46.72,69100.0,26.0934,26.1887,26.0542,26.183,69100.0
2011-08-11 10:00:00,46.73,46.89,46.68,46.88,59600.0,26.1887,26.2783,26.1606,26.2727,59600.0
2011-08-11 10:10:00,46.87,47.19,46.76,47.14,102900.0,26.2671,26.4464,26.2055,26.4184,102900.0
2011-08-11 10:20:00,47.14,47.24,47.05,47.14,78600.0,26.4184,26.4745,26.368,26.4184,78600.0
2011-08-11 10:30:00,47.16,47.4,47.1,47.34,96600.0,26.4296,26.5641,26.396,26.5305,96600.0
2011-08-11 10:40:00,47.37,47.62,47.36,47.61,58000.0,26.5473,26.6874,26.5417,26.6818,58000.0
2011-08-11 10:50:00,47.61,47.63,47.46,47.49,62800.0,26.6818,26.693,26.5978,26.6146,62800.0
2011-08-11 11:00:00,47.5,47.72,47.47,47.61,56400.0,26.6202,26.7435,26.6034,26.6818,56400.0
2011-08-11 11:10:00,47.61,47.61,47.28,47.43,109100.0,26.6818,26.6818,26.4969,26.5809,109100.0
2011-08-11 11:20:00,47.47,47.54,47.38,47.52,64400.0,26.6034,26.6426,26.5529,26.6314,64400.0
2011-08-11 11:30:00,47.52,47.62,47.34,47.45,86900.0,26.6314,26.6874,26.5305,26.5922,86900.0
2011-08-11 11:40:00,47.47,47.63,47.47,47.57,58600.0,26.6034,26.693,26.6034,26.6594,58600.0
2011-08-11 11:50:00,47.56,47.72,47.53,47.53,57800.0,26.6538,26.7435,26.637,26.637,57800.0
2011-08-11 12:00:00,47.53,47.7,47.45,47.64,61900.0,26.637,26.7323,26.5922,26.6986,61900.0
2011-08-11 12:10:00,47.62,47.72,47.54,47.59,48700.0,26.6874,26.7435,26.6426,26.6706,48700.0
2011-08-11 12:20:00,47.58,47.64,47.51,47.58,35400.0,26.665,26.6986,26.6258,26.665,35400.0
2011-08-11 12:30:00,47.58,47.69,47.56,47.67,46000.0,26.665,26.7267,26.6538,26.7155,46000.0
2011-08-11 12:40:00,47.68,47.78,47.67,47.68,96200.0,26.7211,26.7771,26.7155,26.7211,96200.0
2011-08-11 12:50:00,47.69,47.83,47.68,47.8,178300.0,26.7267,26.8051,26.7211,26.7883,178300.0
2011-08-11 13:00:00,47.79,47.86,47.71,47.84,100100.0,26.7827,26.8219,26.7379,26.8107,100100.0
2011-08-11 13:10:00,47.85,47.97,47.78,47.79,64000.0,26.8163,26.8836,26.7771,26.7827,64000.0
2011-08-11 13:20:00,47.78,47.95,47.76,47.91,107300.0,26.7771,26.8724,26.7659,26.85,107300.0
2011-08-11 13:30:00,47.91,47.95,47.78,47.79,164300.0,26.85,26.8724,26.7771,26.7827,164300.0
2011-08-11 13:40:00,47.78,47.82,47.63,47.8,82400.0,26.7771,26.7995,26.693,26.7883,82400.0
2011-08-11 13:50:00,47.8,47.9,47.74,47.88,93600.0,26.7883,26.8443,26.7547,26.8331,93600.0
2011-08-11 14:00:00,47.88,47.98,47.79,47.96,56200.0,26.8331,26.8892,26.7827,26.878,56200.0
2011-08-11 14:10:00,47.97,48.02,47.88,47.89,110300.0,26.8836,26.9116,26.8331,26.8387,110300.0
2011-08-11 14:20:00,47.89,48.0,47.86,47.98,89100.0,26.8387,26.9004,26.8219,26.8892,89100.0
2011-08-11 14:30:00,48.0,48.0,47.89,47.95,103800.0,26.9004,26.9004,26.8387,26.8724,103800.0
2011-08-11 14:40:00,47.95,47.96,47.84,47.85,62800.0,26.8724,26.878,26.8107,26.8163,62800.0
2011-08-11 14:50:00,47.84,47.98,47.81,47.92,138600.0,26.8107,26.8892,26.7939,26.8556,138600.0
2011-08-11 15:00:00,47.92,48.08,47.87,47.97,138400.0,26.8556,26.9452,26.8275,26.8836,138400.0
2011-08-11 15:10:00,47.98,48.05,47.96,47.99,143900.0,26.8892,26.9284,26.878,26.8948,143900.0
2011-08-11 15:20:00,47.99,48.05,47.95,48.02,166900.0,26.8948,26.9284,26.8724,26.9116,166900.0
2011-08-11 15:30:00,48.03,48.33,48.03,48.32,207700.0,26.9172,27.0853,26.9172,27.0797,207700.0
2011-08-11 15:40:00,48.32,48.58,48.29,48.5,405600.0,27.0797,27.2254,27.0629,27.1806,405600.0
2011-08-11 15:50:00,48.5,48.5,47.97,48.01,569700.0,27.1806,27.1806,26.8836,26.906,569700.0
2011-08-12 09:30:00,48.42,48.59,48.07,48.13,101000.0,27.1358,27.231,26.9396,26.9732,101000.0
2011-08-12 09:40:00,48.13,48.42,47.99,48.41,80300.0,26.9732,27.1358,26.8948,27.1302,80300.0
2011-08-12 09:50:00,48.4,48.4,47.81,48.06,118100.0,27.1246,27.1246,26.7939,26.934,118100.0
2011-08-12 10:00:00,48.04,48.08,47.85,47.93,104900.0,26.9228,26.9452,26.8163,26.8612,104900.0
2011-08-12 10:10:00,47.94,48.1,47.89,48.09,73800.0,26.8668,26.9564,26.8387,26.9508,73800.0
2011-08-12 10:20:00,48.09,48.27,47.98,48.1,79000.0,26.9508,27.0517,26.8892,26.9564,79000.0
2011-08-12 10:30:00,48.09,48.16,48.02,48.05,53500.0,26.9508,26.9901,26.9116,26.9284,53500.0
2011-08-12 10:40:00,48.06,48.07,47.86,47.87,65800.0,26.934,26.9396,26.8219,26.8275,65800.0
2011-08-12 10:50:00,47.86,47.97,47.75,47.94,65200.0,26.8219,26.8836,26.7603,26.8668,65200.0
2011-08-12 11:00:00,47.96,48.01,47.79,47.96,63600.0,26.878,26.906,26.7827,26.878,63600.0
2011-08-12 11:10:00,47.97,48.03,47.89,47.96,41600.0,26.8836,26.9172,26.8387,26.878,41600.0
2011-08-12 11:20:00,47.95,47.98,47.85,47.94,53500.0,26.8724,26.8892,26.8163,26.8668,53500.0
2011-08-12 11:30:00,47.94,48.06,47.91,48.01,51600.0,26.8668,26.934,26.85,26.906,51600.0
2011-08-12 11:40:00,48.01,48.2,48.01,48.17,109600.0,26.906,27.0125,26.906,26.9957,109600.0
2011-08-12 11:50:00,48.16,48.26,48.15,48.2,74700.0,26.9901,27.0461,26.9845,27.0125,74700.0
2011-08-12 12:00:00,48.2,48.27,48.19,48.21,61700.0,27.0125,27.0517,27.0069,27.0181,61700.0
2011-08-12 12:10:00,48.22,48.25,48.15,48.23,49700.0,27.0237,27.0405,26.9845,27.0293,49700.0
2011-08-12 12:20:00,48.24,48.25,48.06,48.11,49600.0,27.0349,27.0405,26.934,26.962,49600.0
2011-08-12 12:30:00,48.12,48.14,48.0,48.01,83100.0,26.9676,26.9789,26.9004,26.906,83100.0
2011-08-12 12:40:00,48.02,48.11,48.02,48.03,39500.0,26.9116,26.962,26.9116,26.9172,39500.0
2011-08-12 12:50:00,48.03,48.12,48.03,48.11,26800.0,26.9172,26.9676,26.9172,26.962,26800.0
2011-08-12 13:00:00,48.12,48.15,48.08,48.08,57000.0,26.9676,26.9845,26.9452,26.9452,57000.0
2011-08-12 13:10:00,48.08,48.08,48.02,48.03,31300.0,26.9452,26.9452,26.9116,26.9172,31300.0
2011-08-12 13:20:00,48.03,48.03,47.84,47.84,55400.0,26.9172,26.9172,26.8107,26.8107,55400.0
2011-08-12 13:30:00,47.85,47.98,47.82,47.95,47800.0,26.8163,26.8892,26.7995,26.8724,47800.0
2011-08-12 13:40:00,47.96,48.1,47.96,48.09,74100.0,26.878,26.9564,26.878,26.9508,74100.0
2011-08-12 13:50:00,48.09,48.12,48.07,48.09,37600.0,26.9508,26.9676,26.9396,26.9508,37600.0
2011-08-12 14:00:00,48.09,48.1,48.07,48.1,29300.0,26.9508,26.9564,26.9396,26.9564,29300.0
2011-08-12 14:10:00,48.09,48.1,47.81,47.83,66800.0,26.9508,26.9564,26.7939,26.8051,66800.0
2011-08-12 14:20:00,47.83,47.83,47.65,47.75,73500.0,26.8051,26.8051,26.7042,26.7603,73500.0
2011-08-12 14:30:00,47.75,47.79,47.64,47.65,47300.0,26.7603,26.7827,26.6986,26.7042,47300.0
2011-08-12 14:40:00,47.65,47.82,47.63,47.77,54500.0,26.7042,26.7995,26.693,26.7715,54500.0
2011-08-12 14:50:00,47.77,47.78,47.66,47.69,68200.0,26.7715,26.7771,26.7098,26.7267,68200.0
2011-08-12 15:00:00,47.7,47.77,47.64,47.64,79000.0,26.7323,26.7715,26.6986,26.6986,79000.0
2011-08-12 15:10:00,47.64,47.65,47.57,47.62,55000.0,26.6986,26.7042,26.6594,26.6874,55000.0
2011-08-12 15:20:00,47.61,47.73,47.61,47.66,53100.0,26.6818,26.7491,26.6818,26.7098,53100.0
2011-08-12 15:30:00,47.66,47.69,47.5,47.65,104700.0,26.7098,26.7267,26.6202,26.7042,104700.0
2011-08-12 15:40:00,47.65,47.72,47.63,47.68,179300.0,26.7042,26.7435,26.693,26.7211,179300.0
2011-08-12 15:50:00,47.67,47.72,47.6,47.7,403200.0,26.7155,26.7435,26.6762,26.7323,403200.0
2011-08-15 09:30:00,48.12,48.32,48.06,48.23,97100.0,26.9676,27.0797,26.934,27.0293,97100.0
2011-08-15 09:40:00,48.24,48.4,48.16,48.39,87100.0,27.0349,27.1246,26.9901,27.119,87100.0
2011-08-15 09:50:00,48.38,48.6,48.35,48.58,52400.0,27.1134,27.2366,27.0965,27.2254,52400.0
2011-08-15 10:00:00,48.58,48.62,48.47,48.58,72600.0,27.2254,27.2479,27.1638,27.2254,72600.0
2011-08-15 10:10:00,48.59,48.65,48.5,48.64,95300.0,27.231,27.2647,27.1806,27.2591,95300.0
2011-08-15 10:20:00,48.64,48.67,48.5,48.67,57300.0,27.2591,27.2759,27.1806,27.2759,57300.0
2011-08-15 10:30:00,48.67,48.84,48.67,48.83,81500.0,27.2759,27.3711,27.2759,27.3655,81500.0
2011-08-15 10:40:00,48.83,48.88,48.78,48.88,82000.0,27.3655,27.3936,27.3375,27.3936,82000.0
2011-08-15 10:50:00,48.88,48.89,48.76,48.83,104800.0,27.3936,27.3992,27.3263,27.3655,104800.0
2011-08-15 11:00:00,48.84,48.95,48.83,48.95,70900.0,27.3711,27.4328,27.3655,27.4328,70900.0
2011-08-15 11:10:00,48.94,48.98,48.85,48.95,90300.0,27.4272,27.4496,27.3768,27.4328,90300.0
2011-08-15 11:20:00,48.94,49.07,48.94,48.98,97800.0,27.4272,27.5,27.4272,27.4496,97800.0
2011-08-15 11:30:00,48.98,49.01,48.92,49.01,70400.0,27.4496,27.4664,27.416,27.4664,70400.0
2011-08-15 11:40:00,49.01,49.06,48.97,48.99,70700.0,27.4664,27.4944,27.444,27.4552,70700.0
2011-08-15 11:50:00,48.99,49.03,48.95,49.0,48800.0,27.4552,27.4776,27.4328,27.4608,48800.0
2011-08-15 12:00:00,48.99,49.11,48.98,49.11,116000.0,27.4552,27.5225,27.4496,27.5225,116000.0
2011-08-15 12:10:00,49.11,49.18,49.1,49.18,277300.0,27.5225,27.5617,27.5169,27.5617,277300.0
2011-08-15 12:20:00,49.18,49.37,49.15,49.37,135500.0,27.5617,27.6682,27.5449,27.6682,135500.0
2011-08-15 12:30:00,49.37,49.5,49.36,49.48,77100.0,27.6682,27.741,27.6626,27.7298,77100.0
2011-08-15 12:40:00,49.49,49.53,49.29,49.3,97400.0,27.7354,27.7578,27.6233,27.6289,97400.0
2011-08-15 12:50:00,49.29,49.42,49.27,49.42,57800.0,27.6233,27.6962,27.6121,27.6962,57800.0
2011-08-15 13:00:00,49.41,49.5,49.36,49.39,54300.0,27.6906,27.741,27.6626,27.6794,54300.0
2011-08-15 13:10:00,49.39,49.41,49.32,49.38,71000.0,27.6794,27.6906,27.6402,27.6738,71000.0
2011-08-15 13:20:00,49.38,49.42,49.35,49.39,45800.0,27.6738,27.6962,27.657,27.6794,45800.0
2011-08-15 13:30:00,49.4,49.4,49.35,49.38,65600.0,27.685,27.685,27.657,27.6738,65600.0
2011-08-15 13:40:00,49.38,49.4,49.35,49.36,72500.0,27.6738,27.685,27.657,27.6626,72500.0
2011-08-15 13:50:00,49.36,49.4,49.36,49.38,61200.0,27.6626,27.685,27.6626,27.6738,61200.0
2011-08-15 14:00:00,49.38,49.38,49.34,49.35,46600.0,27.6738,27.6738,27.6514,27.657,46600.0
2011-08-15 14:10:00,49.35,49.39,49.33,49.38,58300.0,27.657,27.6794,27.6458,27.6738,58300.0
2011-08-15 14:20:00,49.38,49.44,49.33,49.39,142600.0,27.6738,27.7074,27.6458,27.6794,142600.0
2011-08-15 14:30:00,49.39,49.52,49.39,49.46,99300.0,27.6794,27.7522,27.6794,27.7186,99300.0
2011-08-15 14:40:00,49.44,49.54,49.43,49.51,66100.0,27.7074,27.7634,27.7018,27.7466,66100.0
2011-08-15 14:50:00,49.51,49.51,49.34,49.44,74200.0,27.7466,27.7466,27.6514,27.7074,74200.0
2011-08-15 15:00:00,49.43,49.51,49.4,49.49,51100.0,27.7018,27.7466,27.685,27.7354,51100.0
2011-08-15 15:10:00,49.49,49.55,49.48,49.54,80400.0,27.7354,27.7691,27.7298,27.7634,80400.0
2011-08-15 15:20:00,49.53,49.58,49.42,49.44,64800.0,27.7578,27.7859,27.6962,27.7074,64800.0
2011-08-15 15:30:00,49.45,49.6,49.45,49.59,123900.0,27.713,27.7971,27.713,27.7915,123900.0
2011-08-15 15:40:00,49.58,49.71,49.58,49.64,264300.0,27.7859,27.8587,27.7859,27.8195,264300.0
2011-08-15 15:50:00,49.64,49.73,49.61,49.68,383400.0,27.8195,27.8699,27.8027,27.8419,383400.0
2011-08-16 09:30:00,49.19,49.28,49.02,49.15,86100.0,27.5673,27.6177,27.472,27.5449,86100.0
2011-08-16 09:40:00,49.16,49.35,49.09,49.31,68300.0,27.5505,27.657,27.5113,27.6345,68300.0
2011-08-16 09:50:00,49.29,49.34,49.07,49.17,66600.0,27.6233,27.6514,27.5,27.5561,66600.0
2011-08-16 10:00:00,49.15,49.36,49.14,49.33,58800.0,27.5449,27.6626,27.5393,27.6458,58800.0
2011-08-16 10:10:00,49.34,49.57,49.34,49.46,50900.0,27.6514,27.7803,27.6514,27.7186,50900.0
2011-08-16 10:20:00,49.46,49.54,49.45,49.54,55400.0,27.7186,27.7634,27.713,27.7634,55400.0
2011-08-16 10:30:00,49.54,49.55,49.34,49.4,70100.0,27.7634,27.7691,27.6514,27.685,70100.0
2011-08-16 10:40:00,49.4,49.51,49.31,49.44,96100.0,27.685,27.7466,27.6345,27.7074,96100.0
2011-08-16 10:50:00,49.44,49.48,49.4,49.44,46100.0,27.7074,27.7298,27.685,27.7074,46100.0
2011-08-16 11:00:00,49.43,49.57,49.36,49.52,65800.0,27.7018,27.7803,27.6626,27.7522,65800.0
2011-08-16 11:10:00,49.53,49.59,49.47,49.53,48200.0,27.7578,27.7915,27.7242,27.7578,48200.0
2011-08-16 11:20:00,49.53,49.6,49.5,49.59,54800.0,27.7578,27.7971,27.741,27.7915,54800.0
2011-08-16 11:30:00,49.59,49.68,49.58,49.67,22800.0,27.7915,27.8419,27.7859,27.8363,22800.0
2011-08-16 11:40:00,49.67,49.71,49.59,49.64,29600.0,27.8363,27.8587,27.7915,27.8195,29600.0
2011-08-16 11:50:00,49.64,49.66,49.57,49.57,38000.0,27.8195,27.8307,27.7803,27.7803,38000.0
2011-08-16 12:00:00,49.58,49.63,49.46,49.63,40800.0,27.7859,27.8139,27.7186,27.8139,40800.0
2011-08-16 12:10:00,49.65,49.71,49.44,49.6,96300.0,27.8251,27.8587,27.7074,27.7971,96300.0
2011-08-16 12:20:00,49.6,49.7,49.38,49.43,57600.0,27.7971,27.8531,27.6738,27.7018,57600.0
2011-08-16 12:30:00,49.43,49.56,49.37,49.49,66400.0,27.7018,27.7747,27.6682,27.7354,66400.0
2011-08-16 12:40:00,49.49,49.56,49.3,49.42,26600.0,27.7354,27.7747,27.6289,27.6962,26600.0
2011-08-16 12:50:00,49.42,49.49,49.34,49.38,32700.0,27.6962,27.7354,27.6514,27.6738,32700.0
2011-08-16 13:00:00,49.4,49.4,49.21,49.38,52400.0,27.685,27.685,27.5785,27.6738,52400.0
2011-08-16 13:10:00,49.37,49.45,49.35,49.43,30700.0,27.6682,27.713,27.657,27.7018,30700.0
2011-08-16 13:20:00,49.42,49.53,49.35,49.45,36900.0,27.6962,27.7578,27.657,27.713,36900.0
2011-08-16 13:30:00,49.44,49.55,49.39,49.41,33000.0,27.7074,27.7691,27.6794,27.6906,33000.0
2011-08-16 13:40:00,49.4,49.55,49.4,49.54,28100.0,27.685,27.7691,27.685,27.7634,28100.0
2011-08-16 13:50:00,49.55,49.7,49.55,49.58,33000.0,27.7691,27.8531,27.7691,27.7859,33000.0
2011-08-16 14:00:00,49.56,49.77,49.56,49.74,49000.0,27.7747,27.8923,27.7747,27.8755,49000.0
2011-08-16 14:10:00,49.74,49.82,49.67,49.69,41100.0,27.8755,27.9204,27.8363,27.8475,41100.0
2011-08-16 14:20:00,49.7,49.73,49.6,49.67,30200.0,27.8531,27.8699,27.7971,27.8363,30200.0
2011-08-16 14:30:00,49.66,49.7,49.46,49.49,36700.0,27.8307,27.8531,27.7186,27.7354,36700.0
2011-08-16 14:40:00,49.49,49.59,49.48,49.59,26700.0,27.7354,27.7915,27.7298,27.7915,26700.0
2011-08-16 14:50:00,49.6,49.6,49.48,49.52,36900.0,27.7971,27.7971,27.7298,27.7522,36900.0
2011-08-16 15:00:00,49.53,49.64,49.53,49.62,46700.0,27.7578,27.8195,27.7578,27.8083,46700.0
2011-08-16 15:10:00,49.62,49.64,49.56,49.62,53400.0,27.8083,27.8195,27.7747,27.8083,53400.0
2011-08-16 15:20:00,49.62,49.78,49.6,49.76,69300.0,27.8083,27.8979,27.7971,27.8867,69300.0
2011-08-16 15:30:00,49.77,49.77,49.68,49.73,100500.0,27.8923,27.8923,27.8419,27.8699,100500.0
2011-08-16 15:40:00,49.72,49.78,49.59,49.73,165800.0,27.8643,27.8979,27.7915,27.8699,165800.0
2011-08-16 15:50:00,49.72,49.75,49.65,49.67,234500.0,27.8643,27.8811,27.8251,27.8363,234500.0
2011-08-17 09:30:00,49.89,50.22,49.84,50.22,98500.0,27.9596,28.1445,27.9316,28.1445,98500.0
2011-08-17 09:40:00,50.23,50.31,50.2,50.28,66400.0,28.1501,28.195,28.1333,28.1782,66400.0
2011-08-17 09:50:00,50.29,50.47,50.22,50.45,68600.0,28.1838,28.2846,28.1445,28.2734,68600.0
2011-08-17 10:00:00,50.47,50.51,50.29,50.41,89400.0,28.2846,28.3071,28.1838,28.251,89400.0
2011-08-17 10:10:00,50.4,50.52,50.36,50.51,26700.0,28.2454,28.3127,28.223,28.3071,26700.0
2011-08-17 10:20:00,50.53,50.53,50.31,50.4,32500.0,28.3183,28.3183,28.195,28.2454,32500.0
2011-08-17 10:30:00,50.4,50.42,50.15,50.27,45400.0,28.2454,28.2566,28.1053,28.1726,45400.0
2011-08-17 10:40:00,50.26,50.36,50.19,50.23,52400.0,28.167,28.223,28.1277,28.1501,52400.0
2011-08-17 10:50:00,50.24,50.35,50.13,50.31,49700.0,28.1557,28.2174,28.0941,28.195,49700.0
2011-08-17 11:00:00,50.32,50.5,50.28,50.46,58300.0,28.2006,28.3015,28.1782,28.279,58300.0
2011-08-17 11:10:00,50.46,50.55,50.46,50.48,55500.0,28.279,28.3295,28.279,28.2902,55500.0
2011-08-17 11:20:00,50.48,50.6,50.44,50.6,39800.0,28.2902,28.3575,28.2678,28.3575,39800.0
2011-08-17 11:30:00,50.59,50.64,50.48,50.56,61700.0,28.3519,28.3799,28.2902,28.3351,61700.0
2011-08-17 11:40:00,50.56,50.63,50.49,50.55,54100.0,28.3351,28.3743,28.2958,28.3295,54100.0
2011-08-17 11:50:00,50.54,50.57,50.42,50.56,48300.0,28.3239,28.3407,28.2566,28.3351,48300.0
2011-08-17 12:00:00,50.57,50.59,50.39,50.48,71100.0,28.3407,28.3519,28.2398,28.2902,71100.0
2011-08-17 12:10:00,50.48,50.61,50.47,50.57,38300.0,28.2902,28.3631,28.2846,28.3407,38300.0
2011-08-17 12:20:00,50.57,50.64,50.56,50.63,61800.0,28.3407,28.3799,28.3351,28.3743,61800.0
2011-08-17 12:30:00,50.63,50.67,50.5,50.51,44600.0,28.3743,28.3967,28.3015,28.3071,44600.0
2011-08-17 12:40:00,50.52,50.52,50.41,50.5,28000.0,28.3127,28.3127,28.251,28.3015,28000.0
2011-08-17 12:50:00,50.5,50.52,50.37,50.4,35200.0,28.3015,28.3127,28.2286,28.2454,35200.0
2011-08-17 13:00:00,50.4,50.45,50.32,50.43,70700.0,28.2454,28.2734,28.2006,28.2622,70700.0
2011-08-17 13:10:00,50.44,50.52,50.44,50.49,21600.0,28.2678,28.3127,28.2678,28.2958,21600.0
2011-08-17 13:20:00,50.49,50.51,50.36,50.47,57000.0,28.2958,28.3071,28.223,28.2846,57000.0
2011-08-17 13:30:00,50.47,50.49,50.35,50.46,45900.0,28.2846,28.2958,28.2174,28.279,45900.0
2011-08-17 13:40:00,50.45,50.45,50.27,50.3,49400.0,28.2734,28.2734,28.1726,28.1894,49400.0
2011-08-17 13:50:00,50.3,50.37,50.29,50.32,32900.0,28.1894,28.2286,28.1838,28.2006,32900.0
2011-08-17 14:00:00,50.32,50.35,50.3,50.32,38700.0,28.2006,28.2174,28.1894,28.2006,38700.0
2011-08-17 14:10:00,50.32,50.4,50.26,50.36,39600.0,28.2006,28.2454,28.167,28.223,39600.0
2011-08-17 14:20:00,50.36,50.4,50.22,50.25,33600.0,28.223,28.2454,28.1445,28.1613,33600.0
2011-08-17 14:30:00,50.24,50.3,50.21,50.21,32500.0,28.1557,28.1894,28.1389,28.1389,32500.0
2011-08-17 14:40:00,50.2,50.26,50.16,50.19,39500.0,28.1333,28.167,28.1109,28.1277,39500.0
2011-08-17 14:50:00,50.19,50.27,50.16,50.22,19800.0,28.1277,28.1726,28.1109,28.1445,19800.0
2011-08-17 15:00:00,50.24,50.29,50.19,50.26,40600.0,28.1557,28.1838,28.1277,28.167,40600.0
2011-08-17 15:10:00,50.26,50.27,50.12,50.22,87200.0,28.167,28.1726,28.0885,28.1445,87200.0
2011-08-17 15:20:00,50.21,50.22,50.13,50.15,63200.0,28.1389,28.1445,28.0941,28.1053,63200.0
2011-08-17 15:30:00,50.15,50.17,50.08,50.1,145600.0,28.1053,28.1165,28.0661,28.0773,145600.0
2011-08-17 15:40:00,50.1,50.17,50.01,50.17,219800.0,28.0773,28.1165,28.0268,28.1165,219800.0
2011-08-17 15:50:00,50.17,50.18,50.04,50.11,222300.0,28.1165,28.1221,28.0437,28.0829,222300.0
2011-08-18 09:30:00,49.17,49.67,49.17,49.57,169500.0,27.5561,27.8363,27.5561,27.7803,169500.0
2011-08-18 09:40:00,49.59,49.67,49.22,49.35,142800.0,27.7915,27.8363,27.5841,27.657,142800.0
2011-08-18 09:50:00,49.35,49.56,49.33,49.53,138100.0,27.657,27.7747,27.6458,27.7578,138100.0
2011-08-18 10:00:00,49.52,49.53,48.69,48.94,221300.0,27.7522,27.7578,27.2871,27.4272,221300.0
2011-08-18 10:10:00,48.94,49.22,48.81,49.13,79400.0,27.4272,27.5841,27.3543,27.5337,79400.0
2011-08-18 10:20:00,49.12,49.19,48.94,49.15,43700.0,27.5281,27.5673,27.4272,27.5449,43700.0
2011-08-18 10:30:00,49.14,49.14,48.99,49.1,52600.0,27.5393,27.5393,27.4552,27.5169,52600.0
2011-08-18 10:40:00,49.09,49.16,48.98,49.15,57000.0,27.5113,27.5505,27.4496,27.5449,57000.0
2011-08-18 10:50:00,49.15,49.26,49.11,49.26,57200.0,27.5449,27.6065,27.5225,27.6065,57200.0
2011-08-18 11:00:00,49.25,49.27,49.07,49.1,70300.0,27.6009,27.6121,27.5,27.5169,70300.0
2011-08-18 11:10:00,49.1,49.18,49.05,49.07,90800.0,27.5169,27.5617,27.4888,27.5,90800.0
2011-08-18 11:20:00,49.07,49.25,49.03,49.19,56000.0,27.5,27.6009,27.4776,27.5673,56000.0
2011-08-18 11:30:00,49.19,49.39,49.17,49.31,58900.0,27.5673,27.6794,27.5561,27.6345,58900.0
2011-08-18 11:40:00,49.31,49.46,49.28,49.43,52800.0,27.6345,27.7186,27.6177,27.7018,52800.0
2011-08-18 11:50:00,49.43,49.43,49.28,49.29,130400.0,27.7018,27.7018,27.6177,27.6233,130400.0
2011-08-18 12:00:00,49.31,49.32,49.14,49.15,106400.0,27.6345,27.6402,27.5393,27.5449,106400.0
2011-08-18 12:10:00,49.14,49.23,49.11,49.17,73100.0,27.5393,27.5897,27.5225,27.5561,73100.0
2011-08-18 12:20:00,49.17,49.22,49.11,49.14,41800.0,27.5561,27.5841,27.5225,27.5393,41800.0
2011-08-18 12:30:00,49.14,49.22,49.08,49.18,42100.0,27.5393,27.5841,27.5057,27.5617,42100.0
2011-08-18 12:40:00,49.18,49.25,49.07,49.08,85700.0,27.5617,27.6009,27.5,27.5057,85700.0
2011-08-18 12:50:00,49.08,49.1,49.01,49.09,40800.0,27.5057,27.5169,27.4664,27.5113,40800.0
2011-08-18 13:00:00,49.09,49.17,49.01,49.02,26800.0,27.5113,27.5561,27.4664,27.472,26800.0
2011-08-18 13:10:00,49.02,49.03,48.87,48.92,34600.0,27.472,27.4776,27.388,27.416,34600.0
2011-08-18 13:20:00,48.92,49.01,48.91,48.93,55600.0,27.416,27.4664,27.4104,27.4216,55600.0
2011-08-18 13:30:00,48.92,48.99,48.75,48.78,91200.0,27.416,27.4552,27.3207,27.3375,91200.0
2011-08-18 13:40:00,48.79,48.98,48.78,48.97,55400.0,27.3431,27.4496,27.3375,27.444,55400.0
2011-08-18 13:50:00,48.98,49.03,48.78,48.83,39400.0,27.4496,27.4776,27.3375,27.3655,39400.0
2011-08-18 14:00:00,48.83,49.09,48.83,48.97,108800.0,27.3655,27.5113,27.3655,27.444,108800.0
2011-08-18 14:10:00,48.98,49.06,48.93,49.02,102800.0,27.4496,27.4944,27.4216,27.472,102800.0
2011-08-18 14:20:00,49.02,49.11,48.95,48.99,70200.0,27.472,27.5225,27.4328,27.4552,70200.0
2011-08-18 14:30:00,48.99,49.06,48.93,48.98,128800.0,27.4552,27.4944,27.4216,27.4496,128800.0
2011-08-18 14:40:00,48.98,48.98,48.85,48.92,71500.0,27.4496,27.4496,27.3768,27.416,71500.0
2011-08-18 14:50:00,48.94,48.96,48.79,48.8,98200.0,27.4272,27.4384,27.3431,27.3487,98200.0
2011-08-18 15:00:00,48.81,48.87,48.69,48.83,152200.0,27.3543,27.388,27.2871,27.3655,152200.0
2011-08-18 15:10:00,48.82,48.98,48.8,48.9,132800.0,27.3599,27.4496,27.3487,27.4048,132800.0
2011-08-18 15:20:00,48.91,49.05,48.84,49.01,81700.0,27.4104,27.4888,27.3711,27.4664,81700.0
2011-08-18 15:30:00,49.01,49.12,48.9,48.95,132900.0,27.4664,27.5281,27.4048,27.4328,132900.0
2011-08-18 15:40:00,48.95,48.96,48.74,48.86,239300.0,27.4328,27.4384,27.3151,27.3824,239300.0
2011-08-18 15:50:00,48.87,49.2,48.85,49.11,450100.0,27.388,27.5729,27.3768,27.5225,450100.0
2011-08-19 09:30:00,48.6,48.9,48.6,48.75,497400.0,27.2366,27.4048,27.2366,27.3207,497400.0
2011-08-19 09:40:00,48.74,48.78,48.36,48.49,163300.0,27.3151,27.3375,27.1021,27.175,163300.0
2011-08-19 09:50:00,48.48,48.6,48.33,48.44,106400.0,27.1694,27.2366,27.0853,27.147,106400.0
2011-08-19 10:00:00,48.45,48.59,48.38,48.54,127500.0,27.1526,27.231,27.1134,27.203,127500.0
2011-08-19 10:10:00,48.53,48.72,48.49,48.66,201600.0,27.1974,27.3039,27.175,27.2703,201600.0
2011-08-19 10:20:00,48.67,48.88,48.61,48.87,210900.0,27.2759,27.3936,27.2423,27.388,210900.0
2011-08-19 10:30:00,48.86,48.87,48.7,48.74,129300.0,27.3824,27.388,27.2927,27.3151,129300.0
2011-08-19 10:40:00,48.73,48.8,48.67,48.77,110800.0,27.3095,27.3487,27.2759,27.3319,110800.0
2011-08-19 10:50:00,48.77,48.81,48.68,48.68,150700.0,27.3319,27.3543,27.2815,27.2815,150700.0
2011-08-19 11:00:00,48.68,48.72,48.61,48.65,141700.0,27.2815,27.3039,27.2423,27.2647,141700.0
2011-08-19 11:10:00,48.65,48.68,48.56,48.6,125000.0,27.2647,27.2815,27.2142,27.2366,125000.0
2011-08-19 11:20:00,48.6,48.71,48.55,48.55,69400.0,27.2366,27.2983,27.2086,27.2086,69400.0
2011-08-19 11:30:00,48.56,48.61,48.36,48.47,110100.0,27.2142,27.2423,27.1021,27.1638,110100.0
2011-08-19 11:40:00,48.47,48.49,48.31,48.38,232600.0,27.1638,27.175,27.0741,27.1134,232600.0
2011-08-19 11:50:00,48.38,48.42,48.27,48.36,81900.0,27.1134,27.1358,27.0517,27.1021,81900.0
2011-08-19 12:00:00,48.38,48.41,48.32,48.35,99800.0,27.1134,27.1302,27.0797,27.0965,99800.0
2011-08-19 12:10:00,48.35,48.43,48.34,48.4,95900.0,27.0965,27.1414,27.0909,27.1246,95900.0
2011-08-19 12:20:00,48.4,48.42,48.33,48.41,92500.0,27.1246,27.1358,27.0853,27.1302,92500.0
2011-08-19 12:30:00,48.42,48.43,48.29,48.33,189000.0,27.1358,27.1414,27.0629,27.0853,189000.0
2011-08-19 12:40:00,48.34,48.41,48.33,48.41,116300.0,27.0909,27.1302,27.0853,27.1302,116300.0
2011-08-19 12:50:00,48.41,48.44,48.35,48.4,106400.0,27.1302,27.147,27.0965,27.1246,106400.0
2011-08-19 13:00:00,48.4,48.44,48.3,48.43,65200.0,27.1246,27.147,27.0685,27.1414,65200.0
2011-08-19 13:10:00,48.43,48.6,48.39,48.59,79100.0,27.1414,27.2366,27.119,27.231,79100.0
2011-08-19 13:20:00,48.6,48.61,48.51,48.51,71700.0,27.2366,27.2423,27.1862,27.1862,71700.0
2011-08-19 13:30:00,48.5,48.53,48.3,48.32,101200.0,27.1806,27.1974,27.0685,27.0797,101200.0
2011-08-19 13:40:00,48.32,48.33,48.22,48.31,71600.0,27.0797,27.0853,27.0237,27.0741,71600.0
2011-08-19 13:50:00,48.31,48.33,48.2,48.3,63000.0,27.0741,27.0853,27.0125,27.0685,63000.0
2011-08-19 14:00:00,48.3,48.37,48.18,48.28,139700.0,27.0685,27.1077,27.0013,27.0573,139700.0
2011-08-19 14:10:00,48.28,48.35,48.18,48.21,118100.0,27.0573,27.0965,27.0013,27.0181,118100.0
2011-08-19 14:20:00,48.19,48.26,48.1,48.23,86200.0,27.0069,27.0461,26.9564,27.0293,86200.0
2011-08-19 14:30:00,48.23,48.3,48.14,48.29,71400.0,27.0293,27.0685,26.9789,27.0629,71400.0
2011-08-19 14:40:00,48.3,48.4,48.2,48.22,91800.0,27.0685,27.1246,27.0125,27.0237,91800.0
2011-08-19 14:50:00,48.22,48.27,48.13,48.21,87800.0,27.0237,27.0517,26.9732,27.0181,87800.0
2011-08-19 15:00:00,48.22,48.32,48.15,48.21,123700.0,27.0237,27.0797,26.9845,27.0181,123700.0
2011-08-19 15:10:00,48.22,48.27,48.1,48.21,164400.0,27.0237,27.0517,26.9564,27.0181,164400.0
2011-08-19 15:20:00,48.21,48.35,48.19,48.22,190300.0,27.0181,27.0965,27.0069,27.0237,190300.0
2011-08-19 15:30:00,48.23,48.24,48.0,48.12,189400.0,27.0293,27.0349,26.9004,26.9676,189400.0
2011-08-19 15:40:00,48.11,48.13,48.01,48.07,170100.0,26.962,26.9732,26.906,26.9396,170100.0
2011-08-19 15:50:00,48.06,48.15,47.9,47.98,459500.0,26.934,26.9845,26.8443,26.8892,459500.0
2011-08-22 09:30:00,48.9,48.95,48.49,48.53,229800.0,27.4048,27.4328,27.175,27.1974,229800.0
2011-08-22 09:40:00,48.54,48.64,48.34,48.54,113300.0,27.203,27.2591,27.0909,27.203,113300.0
2011-08-22 09:50:00,48.52,48.58,48.44,48.52,54100.0,27.1918,27.2254,27.147,27.1918,54100.0
2011-08-22 10:00:00,48.52,48.67,48.52,48.65,100500.0,27.1918,27.2759,27.1918,27.2647,100500.0
2011-08-22 10:10:00,48.64,48.8,48.63,48.69,158000.0,27.2591,27.3487,27.2535,27.2871,158000.0
2011-08-22 10:20:00,48.68,48.7,48.53,48.59,111000.0,27.2815,27.2927,27.1974,27.231,111000.0
2011-08-22 10:30:00,48.6,48.65,48.5,48.54,59400.0,27.2366,27.2647,27.1806,27.203,59400.0
2011-08-22 10:40:00,48.54,48.55,48.35,48.37,60700.0,27.203,27.2086,27.0965,27.1077,60700.0
2011-08-22 10:50:00,48.36,48.39,48.09,48.12,85200.0,27.1021,27.119,26.9508,26.9676,85200.0
2011-08-22 11:00:00,48.12,48.18,48.03,48.11,158600.0,26.9676,27.0013,26.9172,26.962,158600.0
2011-08-22 11:10:00,48.11,48.15,48.01,48.04,62700.0,26.962,26.9845,26.906,26.9228,62700.0
2011-08-22 11:20:00,48.03,48.2,48.0,48.19,61200.0,26.9172,27.0125,26.9004,27.0069,61200.0
2011-08-22 11:30:00,48.21,48.25,48.05,48.17,44600.0,27.0181,27.0405,26.9284,26.9957,44600.0
2011-08-22 11:40:00,48.17,48.17,48.01,48.05,62400.0,26.9957,26.9957,26.906,26.9284,62400.0
2011-08-22 11:50:00,48.04,48.11,47.98,48.08,52100.0,26.9228,26.962,26.8892,26.9452,52100.0
2011-08-22 12:00:00,48.08,48.16,48.06,48.14,21400.0,26.9452,26.9901,26.934,26.9789,21400.0
2011-08-22 12:10:00,48.14,48.14,48.02,48.08,24600.0,26.9789,26.9789,26.9116,26.9452,24600.0
2011-08-22 12:20:00,48.08,48.12,48.0,48.03,28000.0,26.9452,26.9676,26.9004,26.9172,28000.0
2011-08-22 12:30:00,48.02,48.06,47.95,47.99,25200.0,26.9116,26.934,26.8724,26.8948,25200.0
2011-08-22 12:40:00,47.99,48.16,47.94,48.13,27800.0,26.8948,26.9901,26.8668,26.9732,27800.0
2011-08-22 12:50:00,48.14,48.29,48.08,48.26,38200.0,26.9789,27.0629,26.9452,27.0461,38200.0
2011-08-22 13:00:00,48.24,48.34,48.19,48.33,45800.0,27.0349,27.0909,27.0069,27.0853,45800.0
2011-08-22 13:10:00,48.32,48.36,48.21,48.27,47100.0,27.0797,27.1021,27.0181,27.0517,47100.0
2011-08-22 13:20:00,48.27,48.37,48.2,48.2,30500.0,27.0517,27.1077,27.0125,27.0125,30500.0
2011-08-22 13:30:00,48.22,48.3,48.11,48.2,39800.0,27.0237,27.0685,26.962,27.0125,39800.0
2011-08-22 13:40:00,48.2,48.23,48.1,48.13,39300.0,27.0125,27.0293,26.9564,26.9732,39300.0
2011-08-22 13:50:00,48.12,48.19,48.09,48.17,32800.0,26.9676,27.0069,26.9508,26.9957,32800.0
2011-08-22 14:00:00,48.17,48.29,48.13,48.23,103900.0,26.9957,27.0629,26.9732,27.0293,103900.0
2011-08-22 14:10:00,48.24,48.37,48.16,48.21,82400.0,27.0349,27.1077,26.9901,27.0181,82400.0
2011-08-22 14:20:00,48.22,48.32,48.2,48.29,47100.0,27.0237,27.0797,27.0125,27.0629,47100.0
2011-08-22 14:30:00,48.28,48.34,48.23,48.25,186100.0,27.0573,27.0909,27.0293,27.0405,186100.0
2011-08-22 14:40:00,48.27,48.36,48.26,48.26,54800.0,27.0517,27.1021,27.0461,27.0461,54800.0
2011-08-22 14:50:00,48.28,48.33,48.2,48.21,251500.0,27.0573,27.0853,27.0125,27.0181,251500.0
2011-08-22 15:00:00,48.2,48.32,48.17,48.26,101600.0,27.0125,27.0797,26.9957,27.0461,101600.0
2011-08-22 15:10:00,48.26,48.38,48.24,48.3,50800.0,27.0461,27.1134,27.0349,27.0685,50800.0
2011-08-22 15:20:00,48.3,48.39,48.28,48.28,125400.0,27.0685,27.119,27.0573,27.0573,125400.0
2011-08-22 15:30:00,48.28,48.29,48.21,48.24,111400.0,27.0573,27.0629,27.0181,27.0349,111400.0
2011-08-22 15:40:00,48.25,48.48,48.23,48.27,165400.0,27.0405,27.1694,27.0293,27.0517,165400.0
2011-08-22 15:50:00,48.26,48.27,48.15,48.24,333500.0,27.0461,27.0517,26.9845,27.0349,333500.0
2011-08-23 09:30:00,48.32,48.49,48.22,48.29,112100.0,27.0797,27.175,27.0237,27.0629,112100.0
2011-08-23 09:40:00,48.31,48.4,48.07,48.29,70000.0,27.0741,27.1246,26.9396,27.0629,70000.0
2011-08-23 09:50:00,48.28,48.28,47.98,47.98,106100.0,27.0573,27.0573,26.8892,26.8892,106100.0
2011-08-23 10:00:00,48.01,48.43,48.0,48.31,82300.0,26.906,27.1414,26.9004,27.0741,82300.0
2011-08-23 10:10:00,48.31,48.37,48.22,48.26,88900.0,27.0741,27.1077,27.0237,27.0461,88900.0
2011-08-23 10:20:00,48.25,48.44,48.23,48.41,103100.0,27.0405,27.147,27.0293,27.1302,103100.0
2011-08-23 10:30:00,48.4,48.52,48.35,48.5,200400.0,27.1246,27.1918,27.0965,27.1806,200400.0
2011-08-23 10:40:00,48.5,48.52,48.41,48.47,63700.0,27.1806,27.1918,27.1302,27.1638,63700.0
2011-08-23 10:50:00,48.48,48.5,48.38,48.4,66800.0,27.1694,27.1806,27.1134,27.1246,66800.0
2011-08-23 11:00:00,48.4,48.54,48.37,48.5,115700.0,27.1246,27.203,27.1077,27.1806,115700.0
2011-08-23 11:10:00,48.5,48.69,48.45,48.69,79200.0,27.1806,27.2871,27.1526,27.2871,79200.0
2011-08-23 11:20:00,48.68,48.72,48.55,48.64,125200.0,27.2815,27.3039,27.2086,27.2591,125200.0
2011-08-23 11:30:00,48.64,48.81,48.57,48.81,49100.0,27.2591,27.3543,27.2198,27.3543,49100.0
2011-08-23 11:40:00,48.81,49.03,48.79,48.9,140800.0,27.3543,27.4776,27.3431,27.4048,140800.0
2011-08-23 11:50:00,48.91,48.98,48.83,48.97,75700.0,27.4104,27.4496,27.3655,27.444,75700.0
2011-08-23 12:00:00,48.97,48.99,48.91,48.96,91500.0,27.444,27.4552,27.4104,27.4384,91500.0
2011-08-23 12:10:00,48.95,48.97,48.83,48.84,51600.0,27.4328,27.444,27.3655,27.3711,51600.0
2011-08-23 12:20:00,48.84,48.97,48.83,48.96,59100.0,27.3711,27.444,27.3655,27.4384,59100.0
2011-08-23 12:30:00,48.95,48.98,48.9,48.93,36100.0,27.4328,27.4496,27.4048,27.4216,36100.0
2011-08-23 12:40:00,48.93,49.02,48.9,48.95,61300.0,27.4216,27.472,27.4048,27.4328,61300.0
2011-08-23 12:50:00,48.93,49.11,48.93,49.1,42200.0,27.4216,27.5225,27.4216,27.5169,42200.0
2011-08-23 13:00:00,49.11,49.19,49.11,49.12,56800.0,27.5225,27.5673,27.5225,27.5281,56800.0
2011-08-23 13:10:00,49.12,49.15,49.06,49.09,30400.0,27.5281,27.5449,27.4944,27.5113,30400.0
2011-08-23 13:20:00,49.08,49.14,49.04,49.14,25800.0,27.5057,27.5393,27.4832,27.5393,25800.0
2011-08-23 13:30:00,49.13,49.2,49.1,49.2,35100.0,27.5337,27.5729,27.5169,27.5729,35100.0
2011-08-23 13:40:00,49.2,49.29,49.15,49.28,41100.0,27.5729,27.6233,27.5449,27.6177,41100.0
2011-08-23 13:50:00,49.28,49.32,48.82,48.83,231200.0,27.6177,27.6402,27.3599,27.3655,231200.0
2011-08-23 14:00:00,48.82,48.83,48.11,48.23,607800.0,27.3599,27.3655,26.962,27.0293,607800.0
2011-08-23 14:10:00,48.21,48.47,47.76,48.47,669400.0,27.0181,27.1638,26.7659,27.1638,669400.0
2011-08-23 14:20:00,48.47,48.78,48.42,48.74,486300.0,27.1638,27.3375,27.1358,27.3151,486300.0
2011-08-23 14:30:00,48.72,48.75,48.49,48.55,319800.0,27.3039,27.3207,27.175,27.2086,319800.0
2011-08-23 14:40:00,48.56,48.58,48.25,48.55,378700.0,27.2142,27.2254,27.0405,27.2086,378700.0
2011-08-23 14:50:00,48.55,48.6,48.24,48.32,226800.0,27.2086,27.2366,27.0349,27.0797,226800.0
2011-08-23 15:00:00,48.32,48.59,48.28,48.59,261100.0,27.0797,27.231,27.0573,27.231,261100.0
2011-08-23 15:10:00,48.6,48.68,48.44,48.5,204800.0,27.2366,27.2815,27.147,27.1806,204800.0
2011-08-23 15:20:00,48.5,48.65,48.46,48.46,180800.0,27.1806,27.2647,27.1582,27.1582,180800.0
2011-08-23 15:30:00,48.47,48.59,48.41,48.57,293000.0,27.1638,27.231,27.1302,27.2198,293000.0
2011-08-23 15:40:00,48.58,48.82,48.57,48.8,427700.0,27.2254,27.3599,27.2198,27.3487,427700.0
2011-08-23 15:50:00,48.8,49.12,48.76,49.09,834500.0,27.3487,27.5281,27.3263,27.5113,834500.0
2011-08-24 09:30:00,48.43,49.0,48.39,48.95,252700.0,27.411,27.7336,27.3883,27.7053,252700.0
2011-08-24 09:40:00,48.96,49.18,48.94,49.02,202500.0,27.711,27.8355,27.6996,27.7449,202500.0
2011-08-24 09:50:00,49.02,49.21,49.01,49.15,213800.0,27.7449,27.8525,27.7393,27.8185,213800.0
2011-08-24 10:00:00,49.14,49.69,49.13,49.48,229800.0,27.8128,28.1241,27.8072,28.0053,229800.0
2011-08-24 10:10:00,49.49,49.55,49.36,49.46,121400.0,28.0109,28.0449,27.9374,27.994,121400.0
2011-08-24 10:20:00,49.46,49.47,49.36,49.37,70200.0,27.994,27.9996,27.9374,27.943,70200.0
2011-08-24 10:30:00,49.38,49.48,49.27,49.39,141700.0,27.9487,28.0053,27.8864,27.9543,141700.0
2011-08-24 10:40:00,49.39,49.43,49.33,49.34,65100.0,27.9543,27.977,27.9204,27.926,65100.0
2011-08-24 10:50:00,49.35,49.41,49.25,49.33,57600.0,27.9317,27.9657,27.8751,27.9204,57600.0
2011-08-24 11:00:00,49.33,49.44,49.31,49.32,90800.0,27.9204,27.9826,27.9091,27.9147,90800.0
2011-08-24 11:10:00,49.32,49.38,49.29,49.29,87800.0,27.9147,27.9487,27.8977,27.8977,87800.0
2011-08-24 11:20:00,49.29,49.3,49.22,49.24,92800.0,27.8977,27.9034,27.8581,27.8694,92800.0
2011-08-24 11:30:00,49.24,49.4,49.24,49.39,130100.0,27.8694,27.96,27.8694,27.9543,130100.0
2011-08-24 11:40:00,49.39,49.4,49.31,49.34,114300.0,27.9543,27.96,27.9091,27.926,114300.0
2011-08-24 11:50:00,49.34,49.45,49.33,49.37,46500.0,27.926,27.9883,27.9204,27.943,46500.0
2011-08-24 12:00:00,49.36,49.39,49.3,49.35,42600.0,27.9374,27.9543,27.9034,27.9317,42600.0
2011-08-24 12:10:00,49.35,49.41,49.27,49.29,45900.0,27.9317,27.9657,27.8864,27.8977,45900.0
2011-08-24 12:20:00,49.29,49.4,49.29,49.34,32900.0,27.8977,27.96,27.8977,27.926,32900.0
2011-08-24 12:30:00,49.35,49.4,49.34,49.37,17300.0,27.9317,27.96,27.926,27.943,17300.0
2011-08-24 12:40:00,49.36,49.41,49.31,49.34,44300.0,27.9374,27.9657,27.9091,27.926,44300.0
2011-08-24 12:50:00,49.34,49.44,49.34,49.39,69900.0,27.926,27.9826,27.926,27.9543,69900.0
2011-08-24 13:00:00,49.39,49.46,49.34,49.41,52700.0,27.9543,27.994,27.926,27.9657,52700.0
2011-08-24 13:10:00,49.4,49.48,49.36,49.45,69000.0,27.96,28.0053,27.9374,27.9883,69000.0
2011-08-24 13:20:00,49.45,49.56,49.45,49.52,80200.0,27.9883,28.0506,27.9883,28.0279,80200.0
2011-08-24 13:30:00,49.53,49.66,49.53,49.63,87700.0,28.0336,28.1072,28.0336,28.0902,87700.0
2011-08-24 13:40:00,49.62,49.63,49.5,49.57,66000.0,28.0845,28.0902,28.0166,28.0562,66000.0
2011-08-24 13:50:00,49.57,49.57,49.51,49.56,68100.0,28.0562,28.0562,28.0223,28.0506,68100.0
2011-08-24 14:00:00,49.56,49.56,49.47,49.54,65200.0,28.0506,28.0506,27.9996,28.0392,65200.0
2011-08-24 14:10:00,49.55,49.56,49.44,49.46,95600.0,28.0449,28.0506,27.9826,27.994,95600.0
2011-08-24 14:20:00,49.46,49.51,49.4,49.47,62200.0,27.994,28.0223,27.96,27.9996,62200.0
2011-08-24 14:30:00,49.46,49.51,49.46,49.5,46400.0,27.994,28.0223,27.994,28.0166,46400.0
2011-08-24 14:40:00,49.49,49.52,49.48,49.51,60600.0,28.0109,28.0279,28.0053,28.0223,60600.0
2011-08-24 14:50:00,49.51,49.54,49.46,49.5,88600.0,28.0223,28.0392,27.994,28.0166,88600.0
2011-08-24 15:00:00,49.52,49.56,49.44,49.45,50200.0,28.0279,28.0506,27.9826,27.9883,50200.0
2011-08-24 15:10:00,49.44,49.5,49.44,49.47,132800.0,27.9826,28.0166,27.9826,27.9996,132800.0
2011-08-24 15:20:00,49.46,49.47,49.44,49.45,142400.0,27.994,27.9996,27.9826,27.9883,142400.0
2011-08-24 15:30:00,49.45,49.53,49.43,49.46,276800.0,27.9883,28.0336,27.977,27.994,276800.0
2011-08-24 15:40:00,49.46,49.57,49.44,49.52,285000.0,27.994,28.0562,27.9826,28.0279,285000.0
2011-08-24 15:50:00,49.52,49.62,49.48,49.61,461700.0,28.0279,28.0845,28.0053,28.0789,461700.0
2011-08-25 09:30:00,49.72,49.81,49.1,49.11,77600.0,28.1411,28.1921,27.7902,27.7959,77600.0
2011-08-25 09:40:00,49.08,49.19,48.96,49.1,97000.0,27.7789,27.8411,27.711,27.7902,97000.0
2011-08-25 09:50:00,49.11,49.15,48.96,48.99,111500.0,27.7959,27.8185,27.711,27.7279,111500.0
2011-08-25 10:00:00,48.98,49.13,48.85,49.12,86600.0,27.7223,27.8072,27.6487,27.8015,86600.0
2011-08-25 10:10:00,49.12,49.16,48.89,48.98,184000.0,27.8015,27.8242,27.6713,27.7223,184000.0
2011-08-25 10:20:00,48.97,49.0,48.75,48.87,108500.0,27.7166,27.7336,27.5921,27.66,108500.0
2011-08-25 10:30:00,48.88,48.93,48.77,48.79,74100.0,27.6657,27.694,27.6034,27.6147,74100.0
2011-08-25 10:40:00,48.8,48.83,48.61,48.65,80300.0,27.6204,27.6374,27.5129,27.5355,80300.0
2011-08-25 10:50:00,48.64,49.03,48.6,48.94,88800.0,27.5298,27.7506,27.5072,27.6996,88800.0
2011-08-25 11:00:00,48.94,49.02,48.85,48.91,99200.0,27.6996,27.7449,27.6487,27.6827,99200.0
2011-08-25 11:10:00,48.9,49.0,48.84,48.92,51300.0,27.677,27.7336,27.643,27.6883,51300.0
2011-08-25 11:20:00,48.93,49.0,48.76,48.81,46100.0,27.694,27.7336,27.5978,27.6261,46100.0
2011-08-25 11:30:00,48.81,48.87,48.78,48.84,62000.0,27.6261,27.66,27.6091,27.643,62000.0
2011-08-25 11:40:00,48.85,48.92,48.83,48.92,38900.0,27.6487,27.6883,27.6374,27.6883,38900.0
2011-08-25 11:50:00,48.92,49.03,48.91,49.0,40800.0,27.6883,27.7506,27.6827,27.7336,40800.0
2011-08-25 12:00:00,49.0,49.03,48.96,48.97,74800.0,27.7336,27.7506,27.711,27.7166,74800.0
2011-08-25 12:10:00,48.97,49.02,48.94,48.94,48900.0,27.7166,27.7449,27.6996,27.6996,48900.0
2011-08-25 12:20:00,48.94,49.01,48.91,48.99,31200.0,27.6996,27.7393,27.6827,27.7279,31200.0
2011-08-25 12:30:00,48.99,49.0,48.83,49.0,56000.0,27.7279,27.7336,27.6374,27.7336,56000.0
2011-08-25 12:40:00,49.0,49.01,48.88,48.91,54500.0,27.7336,27.7393,27.6657,27.6827,54500.0
2011-08-25 12:50:00,48.92,48.95,48.82,48.87,44400.0,27.6883,27.7053,27.6317,27.66,44400.0
2011-08-25 13:00:00,48.87,48.99,48.85,48.89,41500.0,27.66,27.7279,27.6487,27.6713,41500.0
2011-08-25 13:10:00,48.87,48.96,48.86,48.92,28500.0,27.66,27.711,27.6544,27.6883,28500.0
2011-08-25 13:20:00,48.93,49.03,48.93,49.0,65100.0,27.694,27.7506,27.694,27.7336,65100.0
2011-08-25 13:30:00,49.0,49.05,48.94,49.04,74300.0,27.7336,27.7619,27.6996,27.7562,74300.0
2011-08-25 13:40:00,49.05,49.07,48.94,48.95,66200.0,27.7619,27.7732,27.6996,27.7053,66200.0
2011-08-25 13:50:00,48.96,49.13,48.96,49.07,93400.0,27.711,27.8072,27.711,27.7732,93400.0
2011-08-25 14:00:00,49.09,49.17,49.03,49.12,76100.0,27.7845,27.8298,27.7506,27.8015,76100.0
2011-08-25 14:10:00,49.1,49.24,49.1,49.21,81200.0,27.7902,27.8694,27.7902,27.8525,81200.0
2011-08-25 14:20:00,49.23,49.23,49.08,49.16,57900.0,27.8638,27.8638,27.7789,27.8242,57900.0
2011-08-25 14:30:00,49.17,49.22,49.14,49.18,115400.0,27.8298,27.8581,27.8128,27.8355,115400.0
2011-08-25 14:40:00,49.18,49.2,49.07,49.08,50800.0,27.8355,27.8468,27.7732,27.7789,50800.0
2011-08-25 14:50:00,49.09,49.11,49.02,49.04,80700.0,27.7845,27.7959,27.7449,27.7562,80700.0
2011-08-25 15:00:00,49.02,49.07,49.0,49.04,68400.0,27.7449,27.7732,27.7336,27.7562,68400.0
2011-08-25 15:10:00,49.04,49.18,49.0,49.17,88000.0,27.7562,27.8355,27.7336,27.8298,88000.0
2011-08-25 15:20:00,49.18,49.19,49.02,49.03,71000.0,27.8355,27.8411,27.7449,27.7506,71000.0
2011-08-25 15:30:00,49.03,49.06,48.86,48.94,90900.0,27.7506,27.7676,27.6544,27.6996,90900.0
2011-08-25 15:40:00,48.95,48.98,48.81,48.98,107500.0,27.7053,27.7223,27.6261,27.7223,107500.0
2011-08-25 15:50:00,48.97,49.02,48.88,48.94,305000.0,27.7166,27.7449,27.6657,27.6996,305000.0
2011-08-26 09:30:00,48.69,48.76,48.43,48.47,75400.0,27.5581,27.5978,27.411,27.4336,75400.0
2011-08-26 09:40:00,48.48,48.53,48.23,48.3,83900.0,27.4393,27.4676,27.2978,27.3374,83900.0
2011-08-26 09:50:00,48.29,48.35,48.12,48.27,73500.0,27.3317,27.3657,27.2355,27.3204,73500.0
2011-08-26 10:00:00,48.31,48.34,47.56,47.84,218300.0,27.3431,27.36,26.9186,27.077,218300.0
2011-08-26 10:10:00,47.85,47.85,47.7,47.76,304300.0,27.0827,27.0827,26.9978,27.0318,304300.0
2011-08-26 10:20:00,47.76,48.15,47.74,48.0,284100.0,27.0318,27.2525,27.0204,27.1676,284100.0
2011-08-26 10:30:00,48.01,48.03,47.94,47.95,130800.0,27.1733,27.1846,27.1336,27.1393,130800.0
2011-08-26 10:40:00,47.94,48.37,47.91,48.37,87200.0,27.1336,27.377,27.1167,27.377,87200.0
2011-08-26 10:50:00,48.35,48.37,48.23,48.27,99800.0,27.3657,27.377,27.2978,27.3204,99800.0
2011-08-26 11:00:00,48.27,48.4,48.21,48.29,60200.0,27.3204,27.394,27.2865,27.3317,60200.0
2011-08-26 11:10:00,48.28,48.57,48.28,48.46,73800.0,27.3261,27.4902,27.3261,27.428,73800.0
2011-08-26 11:20:00,48.45,48.49,48.3,48.31,55900.0,27.4223,27.4449,27.3374,27.3431,55900.0
2011-08-26 11:30:00,48.32,48.46,48.27,48.41,33700.0,27.3487,27.428,27.3204,27.3997,33700.0
2011-08-26 11:40:00,48.39,48.48,48.35,48.4,45900.0,27.3883,27.4393,27.3657,27.394,45900.0
2011-08-26 11:50:00,48.4,48.46,48.34,48.44,38500.0,27.394,27.428,27.36,27.4166,38500.0
2011-08-26 12:00:00,48.44,48.74,48.44,48.74,80100.0,27.4166,27.5864,27.4166,27.5864,80100.0
2011-08-26 12:10:00,48.74,48.86,48.7,48.71,68200.0,27.5864,27.6544,27.5638,27.5695,68200.0
2011-08-26 12:20:00,48.71,48.78,48.69,48.74,50000.0,27.5695,27.6091,27.5581,27.5864,50000.0
2011-08-26 12:30:00,48.75,48.76,48.62,48.65,49700.0,27.5921,27.5978,27.5185,27.5355,49700.0
2011-08-26 12:40:00,48.65,48.71,48.57,48.58,45600.0,27.5355,27.5695,27.4902,27.4959,45600.0
2011-08-26 12:50:00,48.59,48.66,48.57,48.63,35800.0,27.5015,27.5412,27.4902,27.5242,35800.0
2011-08-26 13:00:00,48.64,48.74,48.61,48.7,48100.0,27.5298,27.5864,27.5129,27.5638,48100.0
2011-08-26 13:10:00,48.7,48.8,48.63,48.65,78000.0,27.5638,27.6204,27.5242,27.5355,78000.0
2011-08-26 13:20:00,48.64,48.65,48.57,48.6,65500.0,27.5298,27.5355,27.4902,27.5072,65500.0
2011-08-26 13:30:00,48.6,48.64,48.52,48.53,52300.0,27.5072,27.5298,27.4619,27.4676,52300.0
2011-08-26 13:40:00,48.53,48.65,48.53,48.62,52600.0,27.4676,27.5355,27.4676,27.5185,52600.0
2011-08-26 13:50:00,48.62,48.63,48.52,48.6,35300.0,27.5185,27.5242,27.4619,27.5072,35300.0
2011-08-26 14:00:00,48.6,48.63,48.47,48.51,73000.0,27.5072,27.5242,27.4336,27.4563,73000.0
2011-08-26 14:10:00,48.5,48.54,48.43,48.49,36800.0,27.4506,27.4732,27.411,27.4449,36800.0
2011-08-26 14:20:00,48.49,48.54,48.38,48.42,36600.0,27.4449,27.4732,27.3827,27.4053,36600.0
2011-08-26 14:30:00,48.43,48.54,48.42,48.44,76800.0,27.411,27.4732,27.4053,27.4166,76800.0
2011-08-26 14:40:00,48.44,48.45,48.36,48.36,182000.0,27.4166,27.4223,27.3714,27.3714,182000.0
2011-08-26 14:50:00,48.36,48.41,48.32,48.34,86600.0,27.3714,27.3997,27.3487,27.36,86600.0
2011-08-26 15:00:00,48.34,48.34,48.21,48.25,66900.0,27.36,27.36,27.2865,27.3091,66900.0
2011-08-26 15:10:00,48.24,48.25,48.12,48.15,58800.0,27.3034,27.3091,27.2355,27.2525,58800.0
2011-08-26 15:20:00,48.15,48.16,48.01,48.07,156100.0,27.2525,27.2582,27.1733,27.2072,156100.0
2011-08-26 15:30:00,48.07,48.31,48.07,48.31,92400.0,27.2072,27.3431,27.2072,27.3431,92400.0
2011-08-26 15:40:00,48.31,48.47,48.3,48.44,132800.0,27.3431,27.4336,27.3374,27.4166,132800.0
2011-08-26 15:50:00,48.44,48.49,48.38,48.44,316200.0,27.4166,27.4449,27.3827,27.4166,316200.0
2011-08-29 09:30:00,49.14,49.38,48.76,49.31,123400.0,27.8128,27.9487,27.5978,27.9091,123400.0
2011-08-29 09:40:00,49.32,49.36,49.02,49.04,87900.0,27.9147,27.9374,27.7449,27.7562,87900.0
2011-08-29 09:50:00,49.05,49.09,48.91,49.01,104200.0,27.7619,27.7845,27.6827,27.7393,104200.0
2011-08-29 10:00:00,49.02,49.09,48.95,49.0,118500.0,27.7449,27.7845,27.7053,27.7336,118500.0
2011-08-29 10:10:00,48.99,49.01,48.89,48.91,96000.0,27.7279,27.7393,27.6713,27.6827,96000.0
2011-08-29 10:20:00,48.92,48.94,48.84,48.84,40400.0,27.6883,27.6996,27.643,27.643,40400.0
2011-08-29 10:30:00,48.83,48.83,48.72,48.73,66900.0,27.6374,27.6374,27.5751,27.5808,66900.0
2011-08-29 10:40:00,48.72,48.8,48.67,48.69,51100.0,27.5751,27.6204,27.5468,27.5581,51100.0
2011-08-29 10:50:00,48.69,48.8,48.66,48.67,63200.0,27.5581,27.6204,27.5412,27.5468,63200.0
2011-08-29 11:00:00,48.68,48.7,48.55,48.55,86000.0,27.5525,27.5638,27.4789,27.4789,86000.0
2011-08-29 11:10:00,48.55,48.62,48.55,48.55,66500.0,27.4789,27.5185,27.4789,27.4789,66500.0
2011-08-29 11:20:00,48.55,48.56,48.42,48.5,115600.0,27.4789,27.4846,27.4053,27.4506,115600.0
2011-08-29 11:30:00,48.51,48.62,48.47,48.58,66300.0,27.4563,27.5185,27.4336,27.4959,66300.0
2011-08-29 11:40:00,48.58,48.73,48.57,48.66,75100.0,27.4959,27.5808,27.4902,27.5412,75100.0
2011-08-29 11:50:00,48.66,48.72,48.62,48.65,72600.0,27.5412,27.5751,27.5185,27.5355,72600.0
2011-08-29 12:00:00,48.66,48.82,48.66,48.79,46600.0,27.5412,27.6317,27.5412,27.6147,46600.0
2011-08-29 12:10:00,48.79,48.86,48.77,48.85,20100.0,27.6147,27.6544,27.6034,27.6487,20100.0
2011-08-29 12:20:00,48.85,48.87,48.84,48.86,32300.0,27.6487,27.66,27.643,27.6544,32300.0
2011-08-29 12:30:00,48.86,48.87,48.84,48.85,38900.0,27.6544,27.66,27.643,27.6487,38900.0
2011-08-29 12:40:00,48.86,48.94,48.84,48.89,63100.0,27.6544,27.6996,27.643,27.6713,63100.0
2011-08-29 12:50:00,48.88,48.98,48.88,48.96,27400.0,27.6657,27.7223,27.6657,27.711,27400.0
2011-08-29 13:00:00,48.96,49.0,48.93,49.0,45400.0,27.711,27.7336,27.694,27.7336,45400.0
2011-08-29 13:10:00,48.99,49.01,48.96,48.97,49500.0,27.7279,27.7393,27.711,27.7166,49500.0
2011-08-29 13:20:00,48.97,48.97,48.94,48.95,20800.0,27.7166,27.7166,27.6996,27.7053,20800.0
2011-08-29 13:30:00,48.95,48.96,48.89,48.9,31600.0,27.7053,27.711,27.6713,27.677,31600.0
2011-08-29 13:40:00,48.9,48.91,48.85,48.88,19600.0,27.677,27.6827,27.6487,27.6657,19600.0
2011-08-29 13:50:00,48.89,48.94,48.89,48.89,64100.0,27.6713,27.6996,27.6713,27.6713,64100.0
2011-08-29 14:00:00,48.9,48.96,48.85,48.88,141000.0,27.677,27.711,27.6487,27.6657,141000.0
2011-08-29 14:10:00,48.88,48.91,48.71,48.71,123200.0,27.6657,27.6827,27.5695,27.5695,123200.0
2011-08-29 14:20:00,48.71,48.72,48.65,48.7,98400.0,27.5695,27.5751,27.5355,27.5638,98400.0
2011-08-29 14:30:00,48.71,48.78,48.71,48.73,91500.0,27.5695,27.6091,27.5695,27.5808,91500.0
2011-08-29 14:40:00,48.73,48.84,48.72,48.84,51900.0,27.5808,27.643,27.5751,27.643,51900.0
2011-08-29 14:50:00,48.83,48.87,48.79,48.86,69800.0,27.6374,27.66,27.6147,27.6544,69800.0
2011-08-29 15:00:00,48.87,48.93,48.86,48.9,45900.0,27.66,27.694,27.6544,27.677,45900.0
2011-08-29 15:10:00,48.9,48.98,48.9,48.97,81900.0,27.677,27.7223,27.677,27.7166,81900.0
2011-08-29 15:20:00,48.95,49.02,48.95,49.0,75000.0,27.7053,27.7449,27.7053,27.7336,75000.0
2011-08-29 15:30:00,49.0,49.01,48.96,48.97,74600.0,27.7336,27.7393,27.711,27.7166,74600.0
2011-08-29 15:40:00,48.98,49.01,48.91,48.98,134500.0,27.7223,27.7393,27.6827,27.7223,134500.0
2011-08-29 15:50:00,48.98,49.01,48.95,48.98,332600.0,27.7223,27.7393,27.7053,27.7223,332600.0
2011-08-30 09:30:00,49.01,49.01,48.6,48.66,63200.0,27.7393,27.7393,27.5072,27.5412,63200.0
2011-08-30 09:40:00,48.68,48.93,48.68,48.72,27700.0,27.5525,27.694,27.5525,27.5751,27700.0
2011-08-30 09:50:00,48.7,48.84,48.69,48.77,105800.0,27.5638,27.643,27.5581,27.6034,105800.0
2011-08-30 10:00:00,48.77,48.79,48.54,48.72,87300.0,27.6034,27.6147,27.4732,27.5751,87300.0
2011-08-30 10:10:00,48.73,48.76,48.66,48.67,74700.0,27.5808,27.5978,27.5412,27.5468,74700.0
2011-08-30 10:20:00,48.67,48.78,48.66,48.72,43300.0,27.5468,27.6091,27.5412,27.5751,43300.0
2011-08-30 10:30:00,48.72,48.8,48.69,48.79,53100.0,27.5751,27.6204,27.5581,27.6147,53100.0
2011-08-30 10:40:00,48.78,48.8,48.65,48.66,71600.0,27.6091,27.6204,27.5355,27.5412,71600.0
2011-08-30 10:50:00,48.67,48.69,48.62,48.63,133000.0,27.5468,27.5581,27.5185,27.5242,133000.0
2011-08-30 11:00:00,48.63,48.75,48.6,48.74,71800.0,27.5242,27.5921,27.5072,27.5864,71800.0
2011-08-30 11:10:00,48.74,48.79,48.64,48.67,64000.0,27.5864,27.6147,27.5298,27.5468,64000.0
2011-08-30 11:20:00,48.67,48.71,48.62,48.64,112800.0,27.5468,27.5695,27.5185,27.5298,112800.0
2011-08-30 11:30:00,48.63,48.81,48.62,48.78,72100.0,27.5242,27.6261,27.5185,27.6091,72100.0
2011-08-30 11:40:00,48.79,48.83,48.7,48.72,124100.0,27.6147,27.6374,27.5638,27.5751,124100.0
2011-08-30 11:50:00,48.72,48.73,48.67,48.71,49600.0,27.5751,27.5808,27.5468,27.5695,49600.0
2011-08-30 12:00:00,48.71,48.72,48.66,48.67,47200.0,27.5695,27.5751,27.5412,27.5468,47200.0
2011-08-30 12:10:00,48.67,48.75,48.66,48.72,45300.0,27.5468,27.5921,27.5412,27.5751,45300.0
2011-08-30 12:20:00,48.72,48.76,48.7,48.73,30200.0,27.5751,27.5978,27.5638,27.5808,30200.0
2011-08-30 12:30:00,48.72,48.79,48.72,48.79,36100.0,27.5751,27.6147,27.5751,27.6147,36100.0
2011-08-30 12:40:00,48.79,48.8,48.71,48.78,55500.0,27.6147,27.6204,27.5695,27.6091,55500.0
2011-08-30 12:50:00,48.77,48.79,48.68,48.7,62800.0,27.6034,27.6147,27.5525,27.5638,62800.0
2011-08-30 13:00:00,48.71,48.75,48.67,48.73,85600.0,27.5695,27.5921,27.5468,27.5808,85600.0
2011-08-30 13:10:00,48.73,48.74,48.67,48.71,62700.0,27.5808,27.5864,27.5468,27.5695,62700.0
2011-08-30 13:20:00,48.71,48.73,48.65,48.68,81200.0,27.5695,27.5808,27.5355,27.5525,81200.0
2011-08-30 13:30:00,48.68,48.69,48.59,48.63,58600.0,27.5525,27.5581,27.5015,27.5242,58600.0
2011-08-30 13:40:00,48.63,48.71,48.63,48.64,60300.0,27.5242,27.5695,27.5242,27.5298,60300.0
2011-08-30 13:50:00,48.63,48.64,48.57,48.61,64900.0,27.5242,27.5298,27.4902,27.5129,64900.0
2011-08-30 14:00:00,48.6,48.74,48.55,48.62,137100.0,27.5072,27.5864,27.4789,27.5185,137100.0
2011-08-30 14:10:00,48.63,48.75,48.57,48.72,135800.0,27.5242,27.5921,27.4902,27.5751,135800.0
2011-08-30 14:20:00,48.72,48.77,48.68,48.77,99600.0,27.5751,27.6034,27.5525,27.6034,99600.0
2011-08-30 14:30:00,48.77,48.79,48.73,48.79,169900.0,27.6034,27.6147,27.5808,27.6147,169900.0
2011-08-30 14:40:00,48.79,48.81,48.77,48.78,63900.0,27.6147,27.6261,27.6034,27.6091,63900.0
2011-08-30 14:50:00,48.78,48.8,48.68,48.79,213800.0,27.6091,27.6204,27.5525,27.6147,213800.0
2011-08-30 15:00:00,48.79,48.83,48.75,48.79,65600.0,27.6147,27.6374,27.5921,27.6147,65600.0
2011-08-30 15:10:00,48.78,48.79,48.72,48.78,127000.0,27.6091,27.6147,27.5751,27.6091,127000.0
2011-08-30 15:20:00,48.78,48.82,48.72,48.82,84600.0,27.6091,27.6317,27.5751,27.6317,84600.0
2011-08-30 15:30:00,48.81,48.94,48.8,48.93,109900.0,27.6261,27.6996,27.6204,27.694,109900.0
2011-08-30 15:40:00,48.93,48.94,48.83,48.88,207900.0,27.694,27.6996,27.6374,27.6657,207900.0
2011-08-30 15:50:00,48.89,48.91,48.72,48.72,371900.0,27.6713,27.6827,27.5751,27.5751,371900.0
2011-08-31 09:30:00,49.03,49.05,48.72,48.87,53600.0,27.7506,27.7619,27.5751,27.66,53600.0
2011-08-31 09:40:00,48.87,49.04,48.86,49.02,57100.0,27.66,27.7562,27.6544,27.7449,57100.0
2011-08-31 09:50:00,49.01,49.02,48.86,48.89,43000.0,27.7393,27.7449,27.6544,27.6713,43000.0
2011-08-31 10:00:00,48.9,48.99,48.88,48.9,63400.0,27.677,27.7279,27.6657,27.677,63400.0
2011-08-31 10:10:00,48.9,48.95,48.86,48.93,67600.0,27.677,27.7053,27.6544,27.694,67600.0
2011-08-31 10:20:00,48.93,48.94,48.86,48.91,51800.0,27.694,27.6996,27.6544,27.6827,51800.0
2011-08-31 10:30:00,48.91,49.0,48.87,49.0,87400.0,27.6827,27.7336,27.66,27.7336,87400.0
2011-08-31 10:40:00,48.99,49.01,48.84,48.91,67400.0,27.7279,27.7393,27.643,27.6827,67400.0
2011-08-31 10:50:00,48.91,48.97,48.86,48.89,53500.0,27.6827,27.7166,27.6544,27.6713,53500.0
2011-08-31 11:00:00,48.89,48.93,48.87,48.89,87500.0,27.6713,27.694,27.66,27.6713,87500.0
2011-08-31 11:10:00,48.89,48.95,48.88,48.95,33600.0,27.6713,27.7053,27.6657,27.7053,33600.0
2011-08-31 11:20:00,48.95,49.0,48.92,48.97,56700.0,27.7053,27.7336,27.6883,27.7166,56700.0
2011-08-31 11:30:00,48.96,49.0,48.9,48.98,76300.0,27.711,27.7336,27.677,27.7223,76300.0
2011-08-31 11:40:00,48.99,49.01,48.91,48.95,74200.0,27.7279,27.7393,27.6827,27.7053,74200.0
2011-08-31 11:50:00,48.95,48.99,48.94,48.98,51300.0,27.7053,27.7279,27.6996,27.7223,51300.0
2011-08-31 12:00:00,48.98,49.0,48.97,48.98,60800.0,27.7223,27.7336,27.7166,27.7223,60800.0
2011-08-31 12:10:00,48.99,49.01,48.98,48.99,72600.0,27.7279,27.7393,27.7223,27.7279,72600.0
2011-08-31 12:20:00,48.99,49.01,48.98,48.99,66600.0,27.7279,27.7393,27.7223,27.7279,66600.0
2011-08-31 12:30:00,48.99,49.0,48.97,48.99,83000.0,27.7279,27.7336,27.7166,27.7279,83000.0
2011-08-31 12:40:00,48.99,49.0,48.98,48.99,41500.0,27.7279,27.7336,27.7223,27.7279,41500.0
2011-08-31 12:50:00,48.99,49.01,48.98,49.0,65400.0,27.7279,27.7393,27.7223,27.7336,65400.0
2011-08-31 13:00:00,49.0,49.01,48.95,48.97,95500.0,27.7336,27.7393,27.7053,27.7166,95500.0
2011-08-31 13:10:00,48.97,49.02,48.97,49.0,133200.0,27.7166,27.7449,27.7166,27.7336,133200.0
2011-08-31 13:20:00,49.0,49.01,48.98,49.0,47800.0,27.7336,27.7393,27.7223,27.7336,47800.0
2011-08-31 13:30:00,49.01,49.01,48.98,48.99,61100.0,27.7393,27.7393,27.7223,27.7279,61100.0
2011-08-31 13:40:00,48.98,49.0,48.95,48.98,34600.0,27.7223,27.7336,27.7053,27.7223,34600.0
2011-08-31 13:50:00,48.98,49.0,48.91,48.93,43700.0,27.7223,27.7336,27.6827,27.694,43700.0
2011-08-31 14:00:00,48.93,48.98,48.93,48.94,65400.0,27.694,27.7223,27.694,27.6996,65400.0
2011-08-31 14:10:00,48.94,48.95,48.86,48.92,45600.0,27.6996,27.7053,27.6544,27.6883,45600.0
2011-08-31 14:20:00,48.92,48.93,48.88,48.92,51700.0,27.6883,27.694,27.6657,27.6883,51700.0
2011-08-31 14:30:00,48.92,48.92,48.82,48.84,51700.0,27.6883,27.6883,27.6317,27.643,51700.0
2011-08-31 14:40:00,48.85,48.87,48.8,48.87,45800.0,27.6487,27.66,27.6204,27.66,45800.0
2011-08-31 14:50:00,48.87,48.87,48.76,48.87,56700.0,27.66,27.66,27.5978,27.66,56700.0
2011-08-31 15:00:00,48.87,48.87,48.73,48.74,128700.0,27.66,27.66,27.5808,27.5864,128700.0
2011-08-31 15:10:00,48.75,48.76,48.57,48.6,94500.0,27.5921,27.5978,27.4902,27.5072,94500.0
2011-08-31 15:20:00,48.6,48.67,48.58,48.67,156100.0,27.5072,27.5468,27.4959,27.5468,156100.0
2011-08-31 15:30:00,48.67,48.78,48.64,48.71,148800.0,27.5468,27.6091,27.5298,27.5695,148800.0
2011-08-31 15:40:00,48.7,48.79,48.66,48.72,409300.0,27.5638,27.6147,27.5412,27.5751,409300.0
2011-08-31 15:50:00,48.73,48.79,48.59,48.71,587800.0,27.5808,27.6147,27.5015,27.5695,587800.0
2011-09-01 09:30:00,48.7,48.94,48.68,48.69,109300.0,27.5638,27.6996,27.5525,27.5581,109300.0
2011-09-01 09:40:00,48.69,48.88,48.69,48.69,94700.0,27.5581,27.6657,27.5581,27.5581,94700.0
2011-09-01 09:50:00,48.69,48.72,48.51,48.54,74300.0,27.5581,27.5751,27.4563,27.4732,74300.0
2011-09-01 10:00:00,48.53,48.98,48.48,48.84,283700.0,27.4676,27.7223,27.4393,27.643,283700.0
2011-09-01 10:10:00,48.84,48.89,48.68,48.8,69400.0,27.643,27.6713,27.5525,27.6204,69400.0
2011-09-01 10:20:00,48.8,48.87,48.78,48.8,61200.0,27.6204,27.66,27.6091,27.6204,61200.0
2011-09-01 10:30:00,48.8,48.85,48.72,48.83,93000.0,27.6204,27.6487,27.5751,27.6374,93000.0
2011-09-01 10:40:00,48.84,48.89,48.78,48.8,103500.0,27.643,27.6713,27.6091,27.6204,103500.0
2011-09-01 10:50:00,48.79,48.84,48.73,48.76,69900.0,27.6147,27.643,27.5808,27.5978,69900.0
2011-09-01 11:00:00,48.76,48.87,48.72,48.82,137400.0,27.5978,27.66,27.5751,27.6317,137400.0
2011-09-01 11:10:00,48.82,48.84,48.77,48.83,104500.0,27.6317,27.643,27.6034,27.6374,104500.0
2011-09-01 11:20:00,48.84,48.92,48.83,48.87,79600.0,27.643,27.6883,27.6374,27.66,79600.0
2011-09-01 11:30:00,48.87,48.95,48.85,48.95,105700.0,27.66,27.7053,27.6487,27.7053,105700.0
2011-09-01 11:40:00,48.94,48.95,48.72,48.78,69600.0,27.6996,27.7053,27.5751,27.6091,69600.0
2011-09-01 11:50:00,48.78,48.82,48.71,48.79,50300.0,27.6091,27.6317,27.5695,27.6147,50300.0
2011-09-01 12:00:00,48.8,48.85,48.77,48.84,138600.0,27.6204,27.6487,27.6034,27.643,138600.0
2011-09-01 12:10:00,48.85,48.86,48.77,48.84,49800.0,27.6487,27.6544,27.6034,27.643,49800.0
2011-09-01 12:20:00,48.84,48.92,48.84,48.89,51000.0,27.643,27.6883,27.643,27.6713,51000.0
2011-09-01 12:30:00,48.9,48.93,48.87,48.93,44000.0,27.677,27.694,27.66,27.694,44000.0
2011-09-01 12:40:00,48.93,48.93,48.82,48.82,86200.0,27.694,27.694,27.6317,27.6317,86200.0
2011-09-01 12:50:00,48.82,48.85,48.8,48.82,112300.0,27.6317,27.6487,27.6204,27.6317,112300.0
2011-09-01 13:00:00,48.82,48.83,48.76,48.76,69800.0,27.6317,27.6374,27.5978,27.5978,69800.0
2011-09-01 13:10:00,48.78,48.82,48.75,48.81,59800.0,27.6091,27.6317,27.5921,27.6261,59800.0
2011-09-01 13:20:00,48.81,48.84,48.75,48.81,83800.0,27.6261,27.643,27.5921,27.6261,83800.0
2011-09-01 13:30:00,48.81,48.84,48.76,48.79,61900.0,27.6261,27.643,27.5978,27.6147,61900.0
2011-09-01 13:40:00,48.78,48.79,48.7,48.74,48100.0,27.6091,27.6147,27.5638,27.5864,48100.0
2011-09-01 13:50:00,48.73,48.81,48.67,48.73,62400.0,27.5808,27.6261,27.5468,27.5808,62400.0
2011-09-01 14:00:00,48.73,48.76,48.64,48.76,67900.0,27.5808,27.5978,27.5298,27.5978,67900.0
2011-09-01 14:10:00,48.75,48.8,48.72,48.73,99800.0,27.5921,27.6204,27.5751,27.5808,99800.0
2011-09-01 14:20:00,48.73,48.79,48.7,48.78,53500.0,27.5808,27.6147,27.5638,27.6091,53500.0
2011-09-01 14:30:00,48.79,48.83,48.73,48.76,81400.0,27.6147,27.6374,27.5808,27.5978,81400.0
2011-09-01 14:40:00,48.76,48.78,48.7,48.74,64500.0,27.5978,27.6091,27.5638,27.5864,64500.0
2011-09-01 14:50:00,48.74,48.74,48.67,48.7,79600.0,27.5864,27.5864,27.5468,27.5638,79600.0
2011-09-01 15:00:00,48.7,48.72,48.64,48.7,85800.0,27.5638,27.5751,27.5298,27.5638,85800.0
2011-09-01 15:10:00,48.7,48.76,48.68,48.72,62700.0,27.5638,27.5978,27.5525,27.5751,62700.0
2011-09-01 15:20:00,48.72,48.74,48.67,48.69,131100.0,27.5751,27.5864,27.5468,27.5581,131100.0
2011-09-01 15:30:00,48.69,48.7,48.63,48.66,192900.0,27.5581,27.5638,27.5242,27.5412,192900.0
2011-09-01 15:40:00,48.65,48.67,48.6,48.64,220800.0,27.5355,27.5468,27.5072,27.5298,220800.0
2011-09-01 15:50:00,48.64,48.65,48.58,48.59,274700.0,27.5298,27.5355,27.4959,27.5015,274700.0
2011-09-02 09:30:00,48.07,48.23,47.98,47.98,115100.0,27.2072,27.2978,27.1563,27.1563,115100.0
2011-09-02 09:40:00,47.98,48.05,47.87,48.0,103100.0,27.1563,27.1959,27.094,27.1676,103100.0
2011-09-02 09:50:00,47.99,47.99,47.81,47.91,58800.0,27.1619,27.1619,27.0601,27.1167,58800.0
2011-09-02 10:00:00,47.92,48.06,47.89,48.03,104400.0,27.1223,27.2016,27.1053,27.1846,104400.0
2011-09-02 10:10:00,48.03,48.04,47.98,48.04,88100.0,27.1846,27.1902,27.1563,27.1902,88100.0
2011-09-02 10:20:00,48.04,48.05,47.99,48.02,63200.0,27.1902,27.1959,27.1619,27.1789,63200.0
2011-09-02 10:30:00,48.0,48.05,47.94,48.04,106000.0,27.1676,27.1959,27.1336,27.1902,106000.0
2011-09-02 10:40:00,48.03,48.13,48.0,48.1,84300.0,27.1846,27.2412,27.1676,27.2242,84300.0
2011-09-02 10:50:00,48.09,48.11,48.05,48.1,97500.0,27.2185,27.2299,27.1959,27.2242,97500.0
2011-09-02 11:00:00,48.11,48.11,48.05,48.07,70700.0,27.2299,27.2299,27.1959,27.2072,70700.0
2011-09-02 11:10:00,48.08,48.11,48.06,48.09,101000.0,27.2129,27.2299,27.2016,27.2185,101000.0
2011-09-02 11:20:00,48.1,48.29,48.09,48.29,77700.0,27.2242,27.3317,27.2185,27.3317,77700.0
2011-09-02 11:30:00,48.27,48.28,48.18,48.2,52000.0,27.3204,27.3261,27.2695,27.2808,52000.0
2011-09-02 11:40:00,48.2,48.2,48.13,48.15,33600.0,27.2808,27.2808,27.2412,27.2525,33600.0
2011-09-02 11:50:00,48.14,48.22,48.13,48.19,40500.0,27.2468,27.2921,27.2412,27.2751,40500.0
2011-09-02 12:00:00,48.19,48.22,48.16,48.18,50900.0,27.2751,27.2921,27.2582,27.2695,50900.0
2011-09-02 12:10:00,48.19,48.21,48.16,48.2,52800.0,27.2751,27.2865,27.2582,27.2808,52800.0
2011-09-02 12:20:00,48.2,48.21,48.14,48.18,28600.0,27.2808,27.2865,27.2468,27.2695,28600.0
2011-09-02 12:30:00,48.18,48.21,48.18,48.2,36200.0,27.2695,27.2865,27.2695,27.2808,36200.0
2011-09-02 12:40:00,48.21,48.22,48.18,48.21,70800.0,27.2865,27.2921,27.2695,27.2865,70800.0
2011-09-02 12:50:00,48.2,48.22,48.16,48.19,195100.0,27.2808,27.2921,27.2582,27.2751,195100.0
2011-09-02 13:00:00,48.19,48.26,48.19,48.24,41300.0,27.2751,27.3148,27.2751,27.3034,41300.0
2011-09-02 13:10:00,48.24,48.26,48.17,48.2,58400.0,27.3034,27.3148,27.2638,27.2808,58400.0
2011-09-02 13:20:00,48.2,48.21,48.13,48.14,39000.0,27.2808,27.2865,27.2412,27.2468,39000.0
2011-09-02 13:30:00,48.15,48.22,48.15,48.17,20200.0,27.2525,27.2921,27.2525,27.2638,20200.0
2011-09-02 13:40:00,48.17,48.22,48.16,48.22,18700.0,27.2638,27.2921,27.2582,27.2921,18700.0
2011-09-02 13:50:00,48.22,48.23,48.17,48.18,18900.0,27.2921,27.2978,27.2638,27.2695,18900.0
2011-09-02 14:00:00,48.18,48.19,48.13,48.13,40400.0,27.2695,27.2751,27.2412,27.2412,40400.0
2011-09-02 14:10:00,48.13,48.16,48.02,48.08,87500.0,27.2412,27.2582,27.1789,27.2129,87500.0
2011-09-02 14:20:00,48.08,48.12,47.92,48.01,167200.0,27.2129,27.2355,27.1223,27.1733,167200.0
2011-09-02 14:30:00,48.01,48.17,47.96,48.17,228600.0,27.1733,27.2638,27.145,27.2638,228600.0
2011-09-02 14:40:00,48.16,48.22,48.1,48.11,111200.0,27.2582,27.2921,27.2242,27.2299,111200.0
2011-09-02 14:50:00,48.11,48.2,48.05,48.19,110500.0,27.2299,27.2808,27.1959,27.2751,110500.0
2011-09-02 15:00:00,48.19,48.19,48.0,48.04,79700.0,27.2751,27.2751,27.1676,27.1902,79700.0
2011-09-02 15:10:00,48.04,48.06,48.0,48.01,62900.0,27.1902,27.2016,27.1676,27.1733,62900.0
2011-09-02 15:20:00,48.02,48.11,48.02,48.08,72400.0,27.1789,27.2299,27.1789,27.2129,72400.0
2011-09-02 15:30:00,48.07,48.16,48.02,48.15,110200.0,27.2072,27.2582,27.1789,27.2525,110200.0
2011-09-02 15:40:00,48.15,48.17,47.97,47.99,122800.0,27.2525,27.2638,27.1506,27.1619,122800.0
2011-09-02 15:50:00,48.0,48.07,47.95,47.97,232700.0,27.1676,27.2072,27.1393,27.1506,232700.0
2011-09-06 09:30:00,47.01,47.17,46.71,46.75,123400.0,26.6073,26.6978,26.4375,26.4601,123400.0
2011-09-06 09:40:00,46.76,46.93,46.74,46.89,157100.0,26.4658,26.562,26.4545,26.5394,157100.0
2011-09-06 09:50:00,46.89,47.12,46.71,47.09,166500.0,26.5394,26.6695,26.4375,26.6526,166500.0
2011-09-06 10:00:00,47.12,47.32,47.02,47.1,100200.0,26.6695,26.7827,26.6129,26.6582,100200.0
2011-09-06 10:10:00,47.11,47.11,46.92,46.95,66200.0,26.6639,26.6639,26.5563,26.5733,66200.0
2011-09-06 10:20:00,46.95,46.95,46.77,46.8,105400.0,26.5733,26.5733,26.4714,26.4884,105400.0
2011-09-06 10:30:00,46.8,46.85,46.73,46.74,81500.0,26.4884,26.5167,26.4488,26.4545,81500.0
2011-09-06 10:40:00,46.75,46.87,46.74,46.86,80300.0,26.4601,26.528,26.4545,26.5224,80300.0
2011-09-06 10:50:00,46.85,47.04,46.84,47.04,135600.0,26.5167,26.6243,26.5111,26.6243,135600.0
2011-09-06 11:00:00,47.02,47.07,46.96,47.05,71500.0,26.6129,26.6412,26.579,26.6299,71500.0
2011-09-06 11:10:00,47.05,47.21,47.04,47.13,65300.0,26.6299,26.7205,26.6243,26.6752,65300.0
2011-09-06 11:20:00,47.13,47.23,47.1,47.23,64700.0,26.6752,26.7318,26.6582,26.7318,64700.0
2011-09-06 11:30:00,47.22,47.27,47.19,47.24,55300.0,26.7261,26.7544,26.7092,26.7375,55300.0
2011-09-06 11:40:00,47.24,47.48,47.23,47.47,98000.0,26.7375,26.8733,26.7318,26.8676,98000.0
2011-09-06 11:50:00,47.46,47.47,47.37,47.41,85700.0,26.862,26.8676,26.811,26.8337,85700.0
2011-09-06 12:00:00,47.42,47.5,47.39,47.48,73700.0,26.8393,26.8846,26.8224,26.8733,73700.0
2011-09-06 12:10:00,47.48,47.59,47.47,47.51,146100.0,26.8733,26.9355,26.8676,26.8903,146100.0
2011-09-06 12:20:00,47.51,47.58,47.51,47.55,66200.0,26.8903,26.9299,26.8903,26.9129,66200.0
2011-09-06 12:30:00,47.55,47.56,47.51,47.55,63600.0,26.9129,26.9186,26.8903,26.9129,63600.0
2011-09-06 12:40:00,47.54,47.55,47.52,47.53,24500.0,26.9072,26.9129,26.8959,26.9016,24500.0
2011-09-06 12:50:00,47.54,47.57,47.54,47.56,36400.0,26.9072,26.9242,26.9072,26.9186,36400.0
2011-09-06 13:00:00,47.56,47.58,47.53,47.55,46700.0,26.9186,26.9299,26.9016,26.9129,46700.0
2011-09-06 13:10:00,47.55,47.65,47.53,47.57,46800.0,26.9129,26.9695,26.9016,26.9242,46800.0
2011-09-06 13:20:00,47.57,47.63,47.54,47.62,43000.0,26.9242,26.9582,26.9072,26.9525,43000.0
2011-09-06 13:30:00,47.61,47.69,47.55,47.68,57600.0,26.9469,26.9921,26.9129,26.9865,57600.0
2011-09-06 13:40:00,47.68,47.81,47.66,47.8,62300.0,26.9865,27.0601,26.9752,27.0544,62300.0
2011-09-06 13:50:00,47.8,47.81,47.65,47.66,48200.0,27.0544,27.0601,26.9695,26.9752,48200.0
2011-09-06 14:00:00,47.66,47.7,47.62,47.69,38400.0,26.9752,26.9978,26.9525,26.9921,38400.0
2011-09-06 14:10:00,47.69,47.73,47.68,47.7,142700.0,26.9921,27.0148,26.9865,26.9978,142700.0
2011-09-06 14:20:00,47.71,47.73,47.64,47.64,117400.0,27.0035,27.0148,26.9638,26.9638,117400.0
2011-09-06 14:30:00,47.63,47.64,47.58,47.61,98500.0,26.9582,26.9638,26.9299,26.9469,98500.0
2011-09-06 14:40:00,47.6,47.62,47.58,47.59,79100.0,26.9412,26.9525,26.9299,26.9355,79100.0
2011-09-06 14:50:00,47.58,47.6,47.5,47.54,200700.0,26.9299,26.9412,26.8846,26.9072,200700.0
2011-09-06 15:00:00,47.54,47.55,47.52,47.54,111900.0,26.9072,26.9129,26.8959,26.9072,111900.0
2011-09-06 15:10:00,47.54,47.55,47.51,47.54,123700.0,26.9072,26.9129,26.8903,26.9072,123700.0
2011-09-06 15:20:00,47.54,47.69,47.52,47.66,218700.0,26.9072,26.9921,26.8959,26.9752,218700.0
2011-09-06 15:30:00,47.65,47.71,47.59,47.7,183100.0,26.9695,27.0035,26.9355,26.9978,183100.0
2011-09-06 15:40:00,47.71,47.78,47.7,47.75,255500.0,27.0035,27.0431,26.9978,27.0261,255500.0
2011-09-06 15:50:00,47.75,47.93,47.73,47.89,393300.0,27.0261,27.128,27.0148,27.1053,393300.0
2011-09-07 09:30:00,48.2,48.57,48.09,48.14,119900.0,27.2808,27.4902,27.2185,27.2468,119900.0
2011-09-07 09:40:00,48.14,48.27,48.1,48.2,61700.0,27.2468,27.3204,27.2242,27.2808,61700.0
2011-09-07 09:50:00,48.19,48.24,48.09,48.17,75900.0,27.2751,27.3034,27.2185,27.2638,75900.0
2011-09-07 10:00:00,48.17,48.18,48.11,48.11,104000.0,27.2638,27.2695,27.2299,27.2299,104000.0
2011-09-07 10:10:00,48.11,48.14,48.05,48.11,42100.0,27.2299,27.2468,27.1959,27.2299,42100.0
2011-09-07 10:20:00,48.11,48.14,48.07,48.11,70000.0,27.2299,27.2468,27.2072,27.2299,70000.0
2011-09-07 10:30:00,48.1,48.22,48.08,48.21,82200.0,27.2242,27.2921,27.2129,27.2865,82200.0
2011-09-07 10:40:00,48.21,48.24,48.15,48.22,59100.0,27.2865,27.3034,27.2525,27.2921,59100.0
2011-09-07 10:50:00,48.22,48.34,48.21,48.33,101900.0,27.2921,27.36,27.2865,27.3544,101900.0
2011-09-07 11:00:00,48.33,48.33,48.28,48.29,76900.0,27.3544,27.3544,27.3261,27.3317,76900.0
2011-09-07 11:10:00,48.29,48.31,48.22,48.23,60000.0,27.3317,27.3431,27.2921,27.2978,60000.0
2011-09-07 11:20:00,48.21,48.29,48.2,48.27,41200.0,27.2865,27.3317,27.2808,27.3204,41200.0
2011-09-07 11:30:00,48.27,48.29,48.21,48.25,43400.0,27.3204,27.3317,27.2865,27.3091,43400.0
2011-09-07 11:40:00,48.25,48.28,48.21,48.28,30000.0,27.3091,27.3261,27.2865,27.3261,30000.0
2011-09-07 11:50:00,48.28,48.28,48.24,48.25,40800.0,27.3261,27.3261,27.3034,27.3091,40800.0
2011-09-07 12:00:00,48.24,48.31,48.23,48.31,89300.0,27.3034,27.3431,27.2978,27.3431,89300.0
2011-09-07 12:10:00,48.31,48.31,48.27,48.28,23800.0,27.3431,27.3431,27.3204,27.3261,23800.0
2011-09-07 12:20:00,48.27,48.29,48.24,48.24,96900.0,27.3204,27.3317,27.3034,27.3034,96900.0
2011-09-07 12:30:00,48.24,48.26,48.22,48.25,118400.0,27.3034,27.3148,27.2921,27.3091,118400.0
2011-09-07 12:40:00,48.24,48.26,48.23,48.25,59700.0,27.3034,27.3148,27.2978,27.3091,59700.0
2011-09-07 12:50:00,48.25,48.26,48.24,48.25,30200.0,27.3091,27.3148,27.3034,27.3091,30200.0
2011-09-07 13:00:00,48.24,48.25,48.24,48.25,45300.0,27.3034,27.3091,27.3034,27.3091,45300.0
2011-09-07 13:10:00,48.25,48.26,48.24,48.25,84700.0,27.3091,27.3148,27.3034,27.3091,84700.0
2011-09-07 13:20:00,48.25,48.26,48.21,48.21,60800.0,27.3091,27.3148,27.2865,27.2865,60800.0
2011-09-07 13:30:00,48.21,48.23,48.21,48.23,104500.0,27.2865,27.2978,27.2865,27.2978,104500.0
2011-09-07 13:40:00,48.23,48.23,48.21,48.22,240100.0,27.2978,27.2978,27.2865,27.2921,240100.0
2011-09-07 13:50:00,48.22,48.23,48.21,48.22,62800.0,27.2921,27.2978,27.2865,27.2921,62800.0
2011-09-07 14:00:00,48.22,48.29,48.22,48.26,107900.0,27.2921,27.3317,27.2921,27.3148,107900.0
2011-09-07 14:10:00,48.26,48.29,48.21,48.21,53100.0,27.3148,27.3317,27.2865,27.2865,53100.0
2011-09-07 14:20:00,48.21,48.21,48.15,48.16,49700.0,27.2865,27.2865,27.2525,27.2582,49700.0
2011-09-07 14:30:00,48.16,48.18,48.14,48.15,53300.0,27.2582,27.2695,27.2468,27.2525,53300.0
2011-09-07 14:40:00,48.15,48.15,48.09,48.14,123500.0,27.2525,27.2525,27.2185,27.2468,123500.0
2011-09-07 14:50:00,48.14,48.18,48.13,48.17,119200.0,27.2468,27.2695,27.2412,27.2638,119200.0
2011-09-07 15:00:00,48.17,48.17,48.09,48.17,75200.0,27.2638,27.2638,27.2185,27.2638,75200.0
2011-09-07 15:10:00,48.16,48.16,48.08,48.09,80900.0,27.2582,27.2582,27.2129,27.2185,80900.0
2011-09-07 15:20:00,48.1,48.14,48.08,48.1,198300.0,27.2242,27.2468,27.2129,27.2242,198300.0
2011-09-07 15:30:00,48.1,48.11,48.03,48.09,68500.0,27.2242,27.2299,27.1846,27.2185,68500.0
2011-09-07 15:40:00,48.09,48.12,48.05,48.07,91600.0,27.2185,27.2355,27.1959,27.2072,91600.0
2011-09-07 15:50:00,48.07,48.2,48.03,48.2,332300.0,27.2072,27.2808,27.1846,27.2808,332300.0
2011-09-08 09:30:00,48.05,48.1,47.84,48.03,65900.0,27.1959,27.2242,27.077,27.1846,65900.0
2011-09-08 09:40:00,48.03,48.32,48.02,48.22,74300.0,27.1846,27.3487,27.1789,27.2921,74300.0
2011-09-08 09:50:00,48.23,48.37,48.13,48.37,55800.0,27.2978,27.377,27.2412,27.377,55800.0
2011-09-08 10:00:00,48.37,48.37,48.17,48.33,73800.0,27.377,27.377,27.2638,27.3544,73800.0
2011-09-08 10:10:00,48.33,48.42,48.28,48.41,57800.0,27.3544,27.4053,27.3261,27.3997,57800.0
2011-09-08 10:20:00,48.41,48.48,48.37,48.39,67800.0,27.3997,27.4393,27.377,27.3883,67800.0
2011-09-08 10:30:00,48.39,48.62,48.39,48.54,150100.0,27.3883,27.5185,27.3883,27.4732,150100.0
2011-09-08 10:40:00,48.55,48.6,48.5,48.53,45000.0,27.4789,27.5072,27.4506,27.4676,45000.0
2011-09-08 10:50:00,48.53,48.71,48.51,48.71,70900.0,27.4676,27.5695,27.4563,27.5695,70900.0
2011-09-08 11:00:00,48.71,48.73,48.64,48.66,74700.0,27.5695,27.5808,27.5298,27.5412,74700.0
2011-09-08 11:10:00,48.66,48.66,48.49,48.49,76500.0,27.5412,27.5412,27.4449,27.4449,76500.0
2011-09-08 11:20:00,48.48,48.5,48.45,48.47,57800.0,27.4393,27.4506,27.4223,27.4336,57800.0
2011-09-08 11:30:00,48.47,48.57,48.47,48.52,132900.0,27.4336,27.4902,27.4336,27.4619,132900.0
2011-09-08 11:40:00,48.53,48.54,48.38,48.48,89800.0,27.4676,27.4732,27.3827,27.4393,89800.0
2011-09-08 11:50:00,48.48,48.59,48.43,48.47,75400.0,27.4393,27.5015,27.411,27.4336,75400.0
2011-09-08 12:00:00,48.47,48.64,48.42,48.62,108600.0,27.4336,27.5298,27.4053,27.5185,108600.0
2011-09-08 12:10:00,48.62,48.69,48.61,48.68,31400.0,27.5185,27.5581,27.5129,27.5525,31400.0
2011-09-08 12:20:00,48.67,48.7,48.62,48.63,36800.0,27.5468,27.5638,27.5185,27.5242,36800.0
2011-09-08 12:30:00,48.62,48.67,48.55,48.64,60000.0,27.5185,27.5468,27.4789,27.5298,60000.0
2011-09-08 12:40:00,48.65,48.7,48.59,48.64,42600.0,27.5355,27.5638,27.5015,27.5298,42600.0
2011-09-08 12:50:00,48.64,48.7,48.62,48.67,37300.0,27.5298,27.5638,27.5185,27.5468,37300.0
2011-09-08 13:00:00,48.67,48.71,48.62,48.68,43300.0,27.5468,27.5695,27.5185,27.5525,43300.0
2011-09-08 13:10:00,48.68,48.69,48.61,48.62,38500.0,27.5525,27.5581,27.5129,27.5185,38500.0
2011-09-08 13:20:00,48.62,48.62,48.51,48.52,32800.0,27.5185,27.5185,27.4563,27.4619,32800.0
2011-09-08 13:30:00,48.53,48.6,48.31,48.49,120900.0,27.4676,27.5072,27.3431,27.4449,120900.0
2011-09-08 13:40:00,48.49,48.5,48.25,48.27,99400.0,27.4449,27.4506,27.3091,27.3204,99400.0
2011-09-08 13:50:00,48.28,48.37,48.21,48.31,63800.0,27.3261,27.377,27.2865,27.3431,63800.0
2011-09-08 14:00:00,48.29,48.42,48.23,48.33,112200.0,27.3317,27.4053,27.2978,27.3544,112200.0
2011-09-08 14:10:00,48.32,48.39,48.29,48.33,36200.0,27.3487,27.3883,27.3317,27.3544,36200.0
2011-09-08 14:20:00,48.34,48.34,48.24,48.31,68700.0,27.36,27.36,27.3034,27.3431,68700.0
2011-09-08 14:30:00,48.31,48.4,48.28,48.33,59700.0,27.3431,27.394,27.3261,27.3544,59700.0
2011-09-08 14:40:00,48.33,48.4,48.32,48.36,45400.0,27.3544,27.394,27.3487,27.3714,45400.0
2011-09-08 14:50:00,48.35,48.4,48.28,48.36,47100.0,27.3657,27.394,27.3261,27.3714,47100.0
2011-09-08 15:00:00,48.36,48.37,48.23,48.32,54300.0,27.3714,27.377,27.2978,27.3487,54300.0
2011-09-08 15:10:00,48.32,48.32,48.25,48.27,65000.0,27.3487,27.3487,27.3091,27.3204,65000.0
2011-09-08 15:20:00,48.26,48.27,48.2,48.26,93700.0,27.3148,27.3204,27.2808,27.3148,93700.0
2011-09-08 15:30:00,48.26,48.3,48.19,48.22,116800.0,27.3148,27.3374,27.2751,27.2921,116800.0
2011-09-08 15:40:00,48.22,48.31,48.19,48.2,109800.0,27.2921,27.3431,27.2751,27.2808,109800.0
2011-09-08 15:50:00,48.2,48.23,48.13,48.17,241800.0,27.2808,27.2978,27.2412,27.2638,241800.0
2011-09-09 09:30:00,47.62,47.67,47.19,47.22,147000.0,26.9525,26.9808,26.7092,26.7261,147000.0
2011-09-09 09:40:00,47.23,47.23,46.88,47.11,308800.0,26.7318,26.7318,26.5337,26.6639,308800.0
2011-09-09 09:50:00,47.11,47.11,46.91,46.93,141900.0,26.6639,26.6639,26.5507,26.562,141900.0
2011-09-09 10:00:00,46.94,47.0,46.79,46.81,204400.0,26.5677,26.6016,26.4828,26.4941,204400.0
2011-09-09 10:10:00,46.8,46.84,46.77,46.78,80800.0,26.4884,26.5111,26.4714,26.4771,80800.0
2011-09-09 10:20:00,46.79,47.02,46.79,46.86,143700.0,26.4828,26.6129,26.4828,26.5224,143700.0
2011-09-09 10:30:00,46.87,47.0,46.82,46.99,101800.0,26.528,26.6016,26.4997,26.596,101800.0
2011-09-09 10:40:00,46.99,47.15,46.99,47.11,57600.0,26.596,26.6865,26.596,26.6639,57600.0
2011-09-09 10:50:00,47.12,47.17,47.07,47.09,55000.0,26.6695,26.6978,26.6412,26.6526,55000.0
2011-09-09 11:00:00,47.08,47.17,47.08,47.17,73700.0,26.6469,26.6978,26.6469,26.6978,73700.0
2011-09-09 11:10:00,47.17,47.23,47.02,47.02,118800.0,26.6978,26.7318,26.6129,26.6129,118800.0
2011-09-09 11:20:00,47.02,47.03,46.84,46.95,72100.0,26.6129,26.6186,26.5111,26.5733,72100.0
2011-09-09 11:30:00,46.94,47.08,46.92,47.04,36900.0,26.5677,26.6469,26.5563,26.6243,36900.0
2011-09-09 11:40:00,47.04,47.04,46.86,46.86,61100.0,26.6243,26.6243,26.5224,26.5224,61100.0
2011-09-09 11:50:00,46.86,46.97,46.8,46.93,47300.0,26.5224,26.5846,26.4884,26.562,47300.0
2011-09-09 12:00:00,46.93,46.93,46.85,46.86,54900.0,26.562,26.562,26.5167,26.5224,54900.0
2011-09-09 12:10:00,46.86,46.91,46.83,46.89,33300.0,26.5224,26.5507,26.5054,26.5394,33300.0
2011-09-09 12:20:00,46.91,46.93,46.87,46.88,20000.0,26.5507,26.562,26.528,26.5337,20000.0
2011-09-09 12:30:00,46.88,46.89,46.76,46.78,38100.0,26.5337,26.5394,26.4658,26.4771,38100.0
2011-09-09 12:40:00,46.79,46.83,46.75,46.76,40900.0,26.4828,26.5054,26.4601,26.4658,40900.0
2011-09-09 12:50:00,46.76,46.87,46.75,46.85,61800.0,26.4658,26.528,26.4601,26.5167,61800.0
2011-09-09 13:00:00,46.86,46.91,46.8,46.89,30300.0,26.5224,26.5507,26.4884,26.5394,30300.0
2011-09-09 13:10:00,46.89,47.05,46.87,46.94,65900.0,26.5394,26.6299,26.528,26.5677,65900.0
2011-09-09 13:20:00,46.94,46.95,46.86,46.88,30400.0,26.5677,26.5733,26.5224,26.5337,30400.0
2011-09-09 13:30:00,46.88,46.92,46.86,46.91,38300.0,26.5337,26.5563,26.5224,26.5507,38300.0
2011-09-09 13:40:00,46.92,46.96,46.85,46.85,45800.0,26.5563,26.579,26.5167,26.5167,45800.0
2011-09-09 13:50:00,46.84,46.96,46.81,46.95,46000.0,26.5111,26.579,26.4941,26.5733,46000.0
2011-09-09 14:00:00,46.94,47.05,46.93,47.05,99800.0,26.5677,26.6299,26.562,26.6299,99800.0
2011-09-09 14:10:00,47.05,47.07,46.98,47.03,78800.0,26.6299,26.6412,26.5903,26.6186,78800.0
2011-09-09 14:20:00,47.03,47.06,46.98,47.0,37000.0,26.6186,26.6356,26.5903,26.6016,37000.0
2011-09-09 14:30:00,47.0,47.03,46.96,46.98,60200.0,26.6016,26.6186,26.579,26.5903,60200.0
2011-09-09 14:40:00,46.99,47.1,46.99,47.0,40000.0,26.596,26.6582,26.596,26.6016,40000.0
2011-09-09 14:50:00,46.99,47.04,46.99,47.02,57700.0,26.596,26.6243,26.596,26.6129,57700.0
2011-09-09 15:00:00,47.01,47.03,46.96,47.02,45000.0,26.6073,26.6186,26.579,26.6129,45000.0
2011-09-09 15:10:00,47.02,47.05,46.96,47.04,53300.0,26.6129,26.6299,26.579,26.6243,53300.0
2011-09-09 15:20:00,47.04,47.1,47.02,47.05,109500.0,26.6243,26.6582,26.6129,26.6299,109500.0
2011-09-09 15:30:00,47.05,47.2,47.04,47.2,107800.0,26.6299,26.7148,26.6243,26.7148,107800.0
2011-09-09 15:40:00,47.2,47.41,47.15,47.35,198000.0,26.7148,26.8337,26.6865,26.7997,198000.0
2011-09-09 15:50:00,47.35,47.36,47.18,47.18,322900.0,26.7997,26.8054,26.7035,26.7035,322900.0
2011-09-12 09:30:00,46.71,47.17,46.71,47.16,88800.0,26.4375,26.6978,26.4375,26.6922,88800.0
2011-09-12 09:40:00,47.15,47.21,46.73,46.79,78600.0,26.6865,26.7205,26.4488,26.4828,78600.0
2011-09-12 09:50:00,46.78,46.93,46.7,46.85,94300.0,26.4771,26.562,26.4318,26.5167,94300.0
2011-09-12 10:00:00,46.85,46.95,46.82,46.89,68700.0,26.5167,26.5733,26.4997,26.5394,68700.0
2011-09-12 10:10:00,46.89,46.98,46.81,46.85,46900.0,26.5394,26.5903,26.4941,26.5167,46900.0
2011-09-12 10:20:00,46.85,46.94,46.8,46.8,30800.0,26.5167,26.5677,26.4884,26.4884,30800.0
2011-09-12 10:30:00,46.81,46.91,46.81,46.89,49000.0,26.4941,26.5507,26.4941,26.5394,49000.0
2011-09-12 10:40:00,46.88,46.9,46.78,46.83,79000.0,26.5337,26.545,26.4771,26.5054,79000.0
2011-09-12 10:50:00,46.83,46.87,46.72,46.75,52400.0,26.5054,26.528,26.4431,26.4601,52400.0
2011-09-12 11:00:00,46.73,46.92,46.72,46.92,35500.0,26.4488,26.5563,26.4431,26.5563,35500.0
2011-09-12 11:10:00,46.92,46.95,46.82,46.95,39200.0,26.5563,26.5733,26.4997,26.5733,39200.0
2011-09-12 11:20:00,46.96,47.02,46.92,46.99,45400.0,26.579,26.6129,26.5563,26.596,45400.0
2011-09-12 11:30:00,46.98,47.05,46.94,47.05,31100.0,26.5903,26.6299,26.5677,26.6299,31100.0
2011-09-12 11:40:00,47.06,47.09,46.93,46.96,29800.0,26.6356,26.6526,26.562,26.579,29800.0
2011-09-12 11:50:00,46.96,46.99,46.9,46.94,29400.0,26.579,26.596,26.545,26.5677,29400.0
2011-09-12 12:00:00,46.94,46.96,46.86,46.88,21200.0,26.5677,26.579,26.5224,26.5337,21200.0
2011-09-12 12:10:00,46.88,46.94,46.86,46.91,32900.0,26.5337,26.5677,26.5224,26.5507,32900.0
2011-09-12 12:20:00,46.91,47.01,46.91,47.01,30100.0,26.5507,26.6073,26.5507,26.6073,30100.0
2011-09-12 12:30:00,47.0,47.0,46.9,46.91,34400.0,26.6016,26.6016,26.545,26.5507,34400.0
2011-09-12 12:40:00,46.91,46.95,46.9,46.95,24200.0,26.5507,26.5733,26.545,26.5733,24200.0
2011-09-12 12:50:00,46.95,47.01,46.94,47.01,29900.0,26.5733,26.6073,26.5677,26.6073,29900.0
2011-09-12 13:00:00,47.0,47.06,46.97,47.01,41200.0,26.6016,26.6356,26.5846,26.6073,41200.0
2011-09-12 13:10:00,47.01,47.06,46.96,46.97,26200.0,26.6073,26.6356,26.579,26.5846,26200.0
2011-09-12 13:20:00,46.97,47.01,46.94,46.95,24900.0,26.5846,26.6073,26.5677,26.5733,24900.0
2011-09-12 13:30:00,46.96,46.98,46.87,46.9,47600.0,26.579,26.5903,26.528,26.545,47600.0
2011-09-12 13:40:00,46.9,46.92,46.86,46.91,23900.0,26.545,26.5563,26.5224,26.5507,23900.0
2011-09-12 13:50:00,46.91,46.95,46.87,46.94,98000.0,26.5507,26.5733,26.528,26.5677,98000.0
2011-09-12 14:00:00,46.94,46.94,46.78,46.8,45300.0,26.5677,26.5677,26.4771,26.4884,45300.0
2011-09-12 14:10:00,46.79,46.79,46.73,46.74,32600.0,26.4828,26.4828,26.4488,26.4545,32600.0
2011-09-12 14:20:00,46.74,46.8,46.72,46.78,38200.0,26.4545,26.4884,26.4431,26.4771,38200.0
2011-09-12 14:30:00,46.78,47.0,46.76,46.92,138600.0,26.4771,26.6016,26.4658,26.5563,138600.0
2011-09-12 14:40:00,46.92,47.03,46.9,46.95,73700.0,26.5563,26.6186,26.545,26.5733,73700.0
2011-09-12 14:50:00,46.95,46.96,46.86,46.88,44800.0,26.5733,26.579,26.5224,26.5337,44800.0
2011-09-12 15:00:00,46.89,46.95,46.86,46.89,53700.0,26.5394,26.5733,26.5224,26.5394,53700.0
2011-09-12 15:10:00,46.9,46.94,46.87,46.94,57100.0,26.545,26.5677,26.528,26.5677,57100.0
2011-09-12 15:20:00,46.93,47.1,46.9,47.03,111700.0,26.562,26.6582,26.545,26.6186,111700.0
2011-09-12 15:30:00,47.04,47.11,47.02,47.09,152300.0,26.6243,26.6639,26.6129,26.6526,152300.0
2011-09-12 15:40:00,47.09,47.27,47.05,47.26,205800.0,26.6526,26.7544,26.6299,26.7488,205800.0
2011-09-12 15:50:00,47.27,47.49,47.24,47.48,475200.0,26.7544,26.8789,26.7375,26.8733,475200.0
2011-09-13 09:30:00,47.49,47.54,47.25,47.31,44000.0,26.8789,26.9072,26.7431,26.7771,44000.0
2011-09-13 09:40:00,47.29,47.33,47.12,47.18,50100.0,26.7658,26.7884,26.6695,26.7035,50100.0
2011-09-13 09:50:00,47.2,47.41,47.2,47.39,81900.0,26.7148,26.8337,26.7148,26.8224,81900.0
2011-09-13 10:00:00,47.39,47.6,47.33,47.58,135600.0,26.8224,26.9412,26.7884,26.9299,135600.0
2011-09-13 10:10:00,47.57,47.6,47.43,47.44,55900.0,26.9242,26.9412,26.845,26.8506,55900.0
2011-09-13 10:20:00,47.45,47.46,47.32,47.32,38700.0,26.8563,26.862,26.7827,26.7827,38700.0
2011-09-13 10:30:00,47.32,47.38,47.25,47.38,48200.0,26.7827,26.8167,26.7431,26.8167,48200.0
2011-09-13 10:40:00,47.37,47.5,47.32,47.44,38800.0,26.811,26.8846,26.7827,26.8506,38800.0
2011-09-13 10:50:00,47.45,47.52,47.33,47.39,37400.0,26.8563,26.8959,26.7884,26.8224,37400.0
2011-09-13 11:00:00,47.39,47.46,47.35,47.4,43700.0,26.8224,26.862,26.7997,26.828,43700.0
2011-09-13 11:10:00,47.41,47.47,47.36,47.4,30100.0,26.8337,26.8676,26.8054,26.828,30100.0
2011-09-13 11:20:00,47.39,47.51,47.34,47.51,43200.0,26.8224,26.8903,26.7941,26.8903,43200.0
2011-09-13 11:30:00,47.52,47.57,47.48,47.54,50100.0,26.8959,26.9242,26.8733,26.9072,50100.0
2011-09-13 11:40:00,47.52,47.57,47.48,47.49,49400.0,26.8959,26.9242,26.8733,26.8789,49400.0
2011-09-13 11:50:00,47.49,47.55,47.47,47.54,48900.0,26.8789,26.9129,26.8676,26.9072,48900.0
2011-09-13 12:00:00,47.53,47.53,47.34,47.46,62600.0,26.9016,26.9016,26.7941,26.862,62600.0
2011-09-13 12:10:00,47.47,47.54,47.43,47.54,31300.0,26.8676,26.9072,26.845,26.9072,31300.0
2011-09-13 12:20:00,47.53,47.54,47.44,47.47,34400.0,26.9016,26.9072,26.8506,26.8676,34400.0
2011-09-13 12:30:00,47.46,47.51,47.42,47.49,31300.0,26.862,26.8903,26.8393,26.8789,31300.0
2011-09-13 12:40:00,47.49,47.53,47.46,47.48,19500.0,26.8789,26.9016,26.862,26.8733,19500.0
2011-09-13 12:50:00,47.48,47.62,47.46,47.62,49300.0,26.8733,26.9525,26.862,26.9525,49300.0
2011-09-13 13:00:00,47.61,47.65,47.59,47.6,50400.0,26.9469,26.9695,26.9355,26.9412,50400.0
2011-09-13 13:10:00,47.59,47.65,47.58,47.61,26700.0,26.9355,26.9695,26.9299,26.9469,26700.0
2011-09-13 13:20:00,47.62,47.64,47.57,47.63,14700.0,26.9525,26.9638,26.9242,26.9582,14700.0
2011-09-13 13:30:00,47.61,47.66,47.59,47.64,30100.0,26.9469,26.9752,26.9355,26.9638,30100.0
2011-09-13 13:40:00,47.65,47.72,47.65,47.7,29300.0,26.9695,27.0091,26.9695,26.9978,29300.0
2011-09-13 13:50:00,47.71,47.74,47.6,47.63,68700.0,27.0035,27.0204,26.9412,26.9582,68700.0
2011-09-13 14:00:00,47.62,47.69,47.6,47.67,45400.0,26.9525,26.9921,26.9412,26.9808,45400.0
2011-09-13 14:10:00,47.67,47.73,47.63,47.7,48900.0,26.9808,27.0148,26.9582,26.9978,48900.0
2011-09-13 14:20:00,47.69,47.78,47.69,47.77,28000.0,26.9921,27.0431,26.9921,27.0374,28000.0
2011-09-13 14:30:00,47.78,47.78,47.75,47.76,25100.0,27.0431,27.0431,27.0261,27.0318,25100.0
2011-09-13 14:40:00,47.77,47.78,47.67,47.68,38900.0,27.0374,27.0431,26.9808,26.9865,38900.0
2011-09-13 14:50:00,47.67,47.68,47.6,47.67,85100.0,26.9808,26.9865,26.9412,26.9808,85100.0
2011-09-13 15:00:00,47.66,47.72,47.62,47.65,53800.0,26.9752,27.0091,26.9525,26.9695,53800.0
2011-09-13 15:10:00,47.66,47.7,47.56,47.61,91000.0,26.9752,26.9978,26.9186,26.9469,91000.0
2011-09-13 15:20:00,47.6,47.7,47.57,47.68,126400.0,26.9412,26.9978,26.9242,26.9865,126400.0
2011-09-13 15:30:00,47.68,47.78,47.66,47.76,87600.0,26.9865,27.0431,26.9752,27.0318,87600.0
2011-09-13 15:40:00,47.75,47.84,47.72,47.84,128600.0,27.0261,27.077,27.0091,27.077,128600.0
2011-09-13 15:50:00,47.84,47.84,47.76,47.78,252800.0,27.077,27.077,27.0318,27.0431,252800.0
2011-09-14 09:30:00,47.83,47.96,47.73,47.82,78300.0,27.0714,27.145,27.0148,27.0657,78300.0
2011-09-14 09:40:00,47.8,47.9,47.78,47.82,42900.0,27.0544,27.111,27.0431,27.0657,42900.0
2011-09-14 09:50:00,47.81,47.85,47.63,47.63,31200.0,27.0601,27.0827,26.9582,26.9582,31200.0
2011-09-14 10:00:00,47.64,47.73,47.58,47.7,98900.0,26.9638,27.0148,26.9299,26.9978,98900.0
2011-09-14 10:10:00,47.7,47.76,47.58,47.59,106500.0,26.9978,27.0318,26.9299,26.9355,106500.0
2011-09-14 10:20:00,47.6,47.83,47.55,47.77,94500.0,26.9412,27.0714,26.9129,27.0374,94500.0
2011-09-14 10:30:00,47.79,47.8,47.7,47.8,32300.0,27.0487,27.0544,26.9978,27.0544,32300.0
2011-09-14 10:40:00,47.8,47.85,47.75,47.79,45000.0,27.0544,27.0827,27.0261,27.0487,45000.0
2011-09-14 10:50:00,47.78,47.92,47.78,47.88,26700.0,27.0431,27.1223,27.0431,27.0997,26700.0
2011-09-14 11:00:00,47.87,47.88,47.8,47.84,52500.0,27.094,27.0997,27.0544,27.077,52500.0
2011-09-14 11:10:00,47.85,47.91,47.81,47.88,111900.0,27.0827,27.1167,27.0601,27.0997,111900.0
2011-09-14 11:20:00,47.88,48.04,47.86,48.03,43300.0,27.0997,27.1902,27.0884,27.1846,43300.0
2011-09-14 11:30:00,48.04,48.05,47.94,47.99,27100.0,27.1902,27.1959,27.1336,27.1619,27100.0
2011-09-14 11:40:00,47.98,48.09,47.93,48.08,64200.0,27.1563,27.2185,27.128,27.2129,64200.0
2011-09-14 11:50:00,48.08,48.19,48.08,48.19,57500.0,27.2129,27.2751,27.2129,27.2751,57500.0
2011-09-14 12:00:00,48.18,48.2,48.14,48.2,46200.0,27.2695,27.2808,27.2468,27.2808,46200.0
2011-09-14 12:10:00,48.2,48.22,48.17,48.18,35400.0,27.2808,27.2921,27.2638,27.2695,35400.0
2011-09-14 12:20:00,48.18,48.18,48.11,48.16,20700.0,27.2695,27.2695,27.2299,27.2582,20700.0
2011-09-14 12:30:00,48.16,48.23,48.13,48.23,30600.0,27.2582,27.2978,27.2412,27.2978,30600.0
2011-09-14 12:40:00,48.23,48.26,48.2,48.24,60400.0,27.2978,27.3148,27.2808,27.3034,60400.0
2011-09-14 12:50:00,48.24,48.27,48.18,48.23,40400.0,27.3034,27.3204,27.2695,27.2978,40400.0
2011-09-14 13:00:00,48.23,48.34,48.23,48.3,29200.0,27.2978,27.36,27.2978,27.3374,29200.0
2011-09-14 13:10:00,48.3,48.34,48.29,48.33,25600.0,27.3374,27.36,27.3317,27.3544,25600.0
2011-09-14 13:20:00,48.34,48.34,48.29,48.32,29200.0,27.36,27.36,27.3317,27.3487,29200.0
2011-09-14 13:30:00,48.32,48.44,48.31,48.44,46000.0,27.3487,27.4166,27.3431,27.4166,46000.0
2011-09-14 13:40:00,48.45,48.5,48.44,48.47,54200.0,27.4223,27.4506,27.4166,27.4336,54200.0
2011-09-14 13:50:00,48.48,48.5,48.3,48.34,42900.0,27.4393,27.4506,27.3374,27.36,42900.0
2011-09-14 14:00:00,48.33,48.51,48.32,48.43,78000.0,27.3544,27.4563,27.3487,27.411,78000.0
2011-09-14 14:10:00,48.44,48.53,48.36,48.52,46200.0,27.4166,27.4676,27.3714,27.4619,46200.0
2011-09-14 14:20:00,48.52,48.58,48.52,48.55,48900.0,27.4619,27.4959,27.4619,27.4789,48900.0
2011-09-14 14:30:00,48.55,48.56,48.48,48.54,39700.0,27.4789,27.4846,27.4393,27.4732,39700.0
2011-09-14 14:40:00,48.54,48.58,48.49,48.49,45400.0,27.4732,27.4959,27.4449,27.4449,45400.0
2011-09-14 14:50:00,48.5,48.59,48.49,48.59,54000.0,27.4506,27.5015,27.4449,27.5015,54000.0
2011-09-14 15:00:00,48.59,48.75,48.58,48.74,65600.0,27.5015,27.5921,27.4959,27.5864,65600.0
2011-09-14 15:10:00,48.75,48.77,48.73,48.74,83200.0,27.5921,27.6034,27.5808,27.5864,83200.0
2011-09-14 15:20:00,48.73,48.87,48.53,48.83,152200.0,27.5808,27.66,27.4676,27.6374,152200.0
2011-09-14 15:30:00,48.84,48.96,48.83,48.91,119500.0,27.643,27.711,27.6374,27.6827,119500.0
2011-09-14 15:40:00,48.9,48.91,48.49,48.55,202400.0,27.677,27.6827,27.4449,27.4789,202400.0
2011-09-14 15:50:00,48.56,48.66,48.54,48.55,379000.0,27.4846,27.5412,27.4732,27.4789,379000.0
2011-09-15 09:30:00,49.05,49.07,48.88,48.92,102500.0,27.7619,27.7732,27.6657,27.6883,102500.0
2011-09-15 09:40:00,48.92,49.1,48.91,48.95,57100.0,27.6883,27.7902,27.6827,27.7053,57100.0
2011-09-15 09:50:00,48.95,49.04,48.94,48.96,41100.0,27.7053,27.7562,27.6996,27.711,41100.0
2011-09-15 10:00:00,48.97,49.19,48.96,49.01,71100.0,27.7166,27.8411,27.711,27.7393,71100.0
2011-09-15 10:10:00,49.01,49.05,48.92,49.02,106200.0,27.7393,27.7619,27.6883,27.7449,106200.0
2011-09-15 10:20:00,49.01,49.03,48.94,49.0,59600.0,27.7393,27.7506,27.6996,27.7336,59600.0
2011-09-15 10:30:00,49.01,49.01,48.91,48.94,63500.0,27.7393,27.7393,27.6827,27.6996,63500.0
2011-09-15 10:40:00,48.95,49.04,48.95,49.01,52100.0,27.7053,27.7562,27.7053,27.7393,52100.0
2011-09-15 10:50:00,49.01,49.03,48.9,48.99,57300.0,27.7393,27.7506,27.677,27.7279,57300.0
2011-09-15 11:00:00,48.98,49.08,48.95,49.08,97800.0,27.7223,27.7789,27.7053,27.7789,97800.0
2011-09-15 11:10:00,49.09,49.15,49.09,49.13,61400.0,27.7845,27.8185,27.7845,27.8072,61400.0
2011-09-15 11:20:00,49.13,49.2,49.05,49.13,73300.0,27.8072,27.8468,27.7619,27.8072,73300.0
2011-09-15 11:30:00,49.13,49.17,49.08,49.15,44300.0,27.8072,27.8298,27.7789,27.8185,44300.0
2011-09-15 11:40:00,49.15,49.16,49.1,49.12,43600.0,27.8185,27.8242,27.7902,27.8015,43600.0
2011-09-15 11:50:00,49.13,49.15,49.11,49.15,24200.0,27.8072,27.8185,27.7959,27.8185,24200.0
2011-09-15 12:00:00,49.14,49.21,49.12,49.21,29200.0,27.8128,27.8525,27.8015,27.8525,29200.0
2011-09-15 12:10:00,49.21,49.25,49.19,49.24,39700.0,27.8525,27.8751,27.8411,27.8694,39700.0
2011-09-15 12:20:00,49.24,49.24,49.2,49.2,24700.0,27.8694,27.8694,27.8468,27.8468,24700.0
2011-09-15 12:30:00,49.2,49.25,49.19,49.25,34500.0,27.8468,27.8751,27.8411,27.8751,34500.0
2011-09-15 12:40:00,49.24,49.27,49.22,49.24,40000.0,27.8694,27.8864,27.8581,27.8694,40000.0
2011-09-15 12:50:00,49.24,49.25,49.18,49.23,34500.0,27.8694,27.8751,27.8355,27.8638,34500.0
2011-09-15 13:00:00,49.22,49.26,49.21,49.26,38400.0,27.8581,27.8808,27.8525,27.8808,38400.0
2011-09-15 13:10:00,49.26,49.32,49.26,49.31,22400.0,27.8808,27.9147,27.8808,27.9091,22400.0
2011-09-15 13:20:00,49.31,49.36,49.31,49.35,32700.0,27.9091,27.9374,27.9091,27.9317,32700.0
2011-09-15 13:30:00,49.35,49.36,49.28,49.29,47000.0,27.9317,27.9374,27.8921,27.8977,47000.0
2011-09-15 13:40:00,49.3,49.31,49.25,49.31,81000.0,27.9034,27.9091,27.8751,27.9091,81000.0
2011-09-15 13:50:00,49.31,49.43,49.29,49.42,42600.0,27.9091,27.977,27.8977,27.9713,42600.0
2011-09-15 14:00:00,49.42,49.47,49.42,49.45,50800.0,27.9713,27.9996,27.9713,27.9883,50800.0
2011-09-15 14:10:00,49.45,49.5,49.42,49.43,63700.0,27.9883,28.0166,27.9713,27.977,63700.0
2011-09-15 14:20:00,49.42,49.43,49.32,49.34,45400.0,27.9713,27.977,27.9147,27.926,45400.0
2011-09-15 14:30:00,49.34,49.39,49.31,49.34,52300.0,27.926,27.9543,27.9091,27.926,52300.0
2011-09-15 14:40:00,49.34,49.38,49.33,49.37,46700.0,27.926,27.9487,27.9204,27.943,46700.0
2011-09-15 14:50:00,49.37,49.41,49.34,49.4,49100.0,27.943,27.9657,27.926,27.96,49100.0
2011-09-15 15:00:00,49.4,49.41,49.39,49.4,58100.0,27.96,27.9657,27.9543,27.96,58100.0
2011-09-15 15:10:00,49.4,49.4,49.3,49.31,98200.0,27.96,27.96,27.9034,27.9091,98200.0
2011-09-15 15:20:00,49.3,49.31,49.22,49.23,80500.0,27.9034,27.9091,27.8581,27.8638,80500.0
2011-09-15 15:30:00,49.23,49.39,49.22,49.37,122600.0,27.8638,27.9543,27.8581,27.943,122600.0
2011-09-15 15:40:00,49.37,49.45,49.34,49.41,143900.0,27.943,27.9883,27.926,27.9657,143900.0
2011-09-15 15:50:00,49.41,49.46,49.37,49.42,255000.0,27.9657,27.994,27.943,27.9713,255000.0
2011-09-16 09:30:00,49.8,49.82,49.53,49.79,858500.0,28.1864,28.1977,28.0336,28.1807,858500.0
2011-09-16 09:40:00,49.8,49.97,49.75,49.8,101300.0,28.1864,28.2826,28.1581,28.1864,101300.0
2011-09-16 09:50:00,49.8,49.86,49.77,49.8,123100.0,28.1864,28.2203,28.1694,28.1864,123100.0
2011-09-16 10:00:00,49.8,49.84,49.74,49.8,111300.0,28.1864,28.209,28.1524,28.1864,111300.0
2011-09-16 10:10:00,49.8,49.95,49.79,49.95,68800.0,28.1864,28.2713,28.1807,28.2713,68800.0
2011-09-16 10:20:00,49.94,49.94,49.84,49.84,64000.0,28.2656,28.2656,28.209,28.209,64000.0
2011-09-16 10:30:00,49.85,49.86,49.71,49.76,99700.0,28.2147,28.2203,28.1355,28.1638,99700.0
2011-09-16 10:40:00,49.76,49.85,49.76,49.85,70000.0,28.1638,28.2147,28.1638,28.2147,70000.0
2011-09-16 10:50:00,49.85,49.86,49.7,49.76,56100.0,28.2147,28.2203,28.1298,28.1638,56100.0
2011-09-16 11:00:00,49.76,49.85,49.76,49.85,87300.0,28.1638,28.2147,28.1638,28.2147,87300.0
2011-09-16 11:10:00,49.85,49.86,49.79,49.83,48900.0,28.2147,28.2203,28.1807,28.2034,48900.0
2011-09-16 11:20:00,49.83,49.83,49.73,49.8,40100.0,28.2034,28.2034,28.1468,28.1864,40100.0
2011-09-16 11:30:00,49.79,49.8,49.67,49.77,37500.0,28.1807,28.1864,28.1128,28.1694,37500.0
2011-09-16 11:40:00,49.76,49.84,49.76,49.79,41100.0,28.1638,28.209,28.1638,28.1807,41100.0
2011-09-16 11:50:00,49.79,49.83,49.77,49.77,28200.0,28.1807,28.2034,28.1694,28.1694,28200.0
2011-09-16 12:00:00,49.77,49.83,49.77,49.81,28300.0,28.1694,28.2034,28.1694,28.1921,28300.0
2011-09-16 12:10:00,49.8,49.83,49.79,49.79,19000.0,28.1864,28.2034,28.1807,28.1807,19000.0
2011-09-16 12:20:00,49.79,49.8,49.76,49.8,38100.0,28.1807,28.1864,28.1638,28.1864,38100.0
2011-09-16 12:30:00,49.79,49.88,49.78,49.86,28800.0,28.1807,28.2317,28.1751,28.2203,28800.0
2011-09-16 12:40:00,49.86,49.9,49.86,49.89,20800.0,28.2203,28.243,28.2203,28.2373,20800.0
2011-09-16 12:50:00,49.87,49.88,49.82,49.87,16100.0,28.226,28.2317,28.1977,28.226,16100.0
2011-09-16 13:00:00,49.87,49.9,49.86,49.9,35400.0,28.226,28.243,28.2203,28.243,35400.0
2011-09-16 13:10:00,49.89,49.9,49.86,49.86,10600.0,28.2373,28.243,28.2203,28.2203,10600.0
2011-09-16 13:20:00,49.87,49.9,49.85,49.89,29800.0,28.226,28.243,28.2147,28.2373,29800.0
2011-09-16 13:30:00,49.88,49.88,49.77,49.85,37000.0,28.2317,28.2317,28.1694,28.2147,37000.0
2011-09-16 13:40:00,49.86,49.86,49.81,49.81,14600.0,28.2203,28.2203,28.1921,28.1921,14600.0
2011-09-16 13:50:00,49.81,49.83,49.79,49.8,29100.0,28.1921,28.2034,28.1807,28.1864,29100.0
2011-09-16 14:00:00,49.79,49.81,49.76,49.8,46000.0,28.1807,28.1921,28.1638,28.1864,46000.0
2011-09-16 14:10:00,49.79,49.81,49.74,49.8,26000.0,28.1807,28.1921,28.1524,28.1864,26000.0
2011-09-16 14:20:00,49.8,49.81,49.73,49.73,19200.0,28.1864,28.1921,28.1468,28.1468,19200.0
2011-09-16 14:30:00,49.73,49.83,49.71,49.83,29700.0,28.1468,28.2034,28.1355,28.2034,29700.0
2011-09-16 14:40:00,49.82,49.83,49.73,49.75,34400.0,28.1977,28.2034,28.1468,28.1581,34400.0
2011-09-16 14:50:00,49.75,49.84,49.74,49.82,45000.0,28.1581,28.209,28.1524,28.1977,45000.0
2011-09-16 15:00:00,49.82,49.84,49.76,49.79,46400.0,28.1977,28.209,28.1638,28.1807,46400.0
2011-09-16 15:10:00,49.79,49.81,49.74,49.74,42600.0,28.1807,28.1921,28.1524,28.1524,42600.0
2011-09-16 15:20:00,49.74,49.75,49.67,49.71,54500.0,28.1524,28.1581,28.1128,28.1355,54500.0
2011-09-16 15:30:00,49.7,49.79,49.69,49.72,58300.0,28.1298,28.1807,28.1241,28.1411,58300.0
2011-09-16 15:40:00,49.72,49.88,49.7,49.87,84900.0,28.1411,28.2317,28.1298,28.226,84900.0
2011-09-16 15:50:00,49.87,49.88,49.8,49.86,179600.0,28.226,28.2317,28.1864,28.2203,179600.0
2011-09-19 09:30:00,49.03,49.55,49.03,49.54,94400.0,27.7506,28.0449,27.7506,28.0392,94400.0
2011-09-19 09:40:00,49.54,49.55,49.44,49.55,98400.0,28.0392,28.0449,27.9826,28.0449,98400.0
2011-09-19 09:50:00,49.51,49.63,49.51,49.55,211500.0,28.0223,28.0902,28.0223,28.0449,211500.0
2011-09-19 10:00:00,49.55,49.63,49.53,49.56,75700.0,28.0449,28.0902,28.0336,28.0506,75700.0
2011-09-19 10:10:00,49.56,49.63,49.55,49.63,69600.0,28.0506,28.0902,28.0449,28.0902,69600.0
2011-09-19 10:20:00,49.62,49.69,49.59,49.65,32500.0,28.0845,28.1241,28.0675,28.1015,32500.0
2011-09-19 10:30:00,49.65,49.69,49.56,49.56,53600.0,28.1015,28.1241,28.0506,28.0506,53600.0
2011-09-19 10:40:00,49.56,49.59,49.52,49.55,25000.0,28.0506,28.0675,28.0279,28.0449,25000.0
2011-09-19 10:50:00,49.54,49.56,49.45,49.45,30200.0,28.0392,28.0506,27.9883,27.9883,30200.0
2011-09-19 11:00:00,49.45,49.51,49.41,49.45,31700.0,27.9883,28.0223,27.9657,27.9883,31700.0
2011-09-19 11:10:00,49.44,49.5,49.39,49.47,24800.0,27.9826,28.0166,27.9543,27.9996,24800.0
2011-09-19 11:20:00,49.47,49.5,49.42,49.49,32900.0,27.9996,28.0166,27.9713,28.0109,32900.0
2011-09-19 11:30:00,49.48,49.51,49.47,49.5,24500.0,28.0053,28.0223,27.9996,28.0166,24500.0
2011-09-19 11:40:00,49.49,49.57,49.41,49.55,46700.0,28.0109,28.0562,27.9657,28.0449,46700.0
2011-09-19 11:50:00,49.55,49.56,49.47,49.47,38200.0,28.0449,28.0506,27.9996,27.9996,38200.0
2011-09-19 12:00:00,49.48,49.5,49.47,49.5,25500.0,28.0053,28.0166,27.9996,28.0166,25500.0
2011-09-19 12:10:00,49.5,49.56,49.49,49.53,32700.0,28.0166,28.0506,28.0109,28.0336,32700.0
2011-09-19 12:20:00,49.53,49.54,49.45,49.46,26600.0,28.0336,28.0392,27.9883,27.994,26600.0
2011-09-19 12:30:00,49.46,49.47,49.41,49.43,23400.0,27.994,27.9996,27.9657,27.977,23400.0
2011-09-19 12:40:00,49.44,49.48,49.42,49.46,25500.0,27.9826,28.0053,27.9713,27.994,25500.0
2011-09-19 12:50:00,49.45,49.49,49.4,49.49,28200.0,27.9883,28.0109,27.96,28.0109,28200.0
2011-09-19 13:00:00,49.48,49.48,49.41,49.43,15200.0,28.0053,28.0053,27.9657,27.977,15200.0
2011-09-19 13:10:00,49.44,49.44,49.37,49.39,18000.0,27.9826,27.9826,27.943,27.9543,18000.0
2011-09-19 13:20:00,49.4,49.43,49.38,49.41,20300.0,27.96,27.977,27.9487,27.9657,20300.0
2011-09-19 13:30:00,49.41,49.43,49.39,49.41,25100.0,27.9657,27.977,27.9543,27.9657,25100.0
2011-09-19 13:40:00,49.42,49.48,49.41,49.46,10400.0,27.9713,28.0053,27.9657,27.994,10400.0
2011-09-19 13:50:00,49.47,49.49,49.46,49.48,15400.0,27.9996,28.0109,27.994,28.0053,15400.0
2011-09-19 14:00:00,49.48,49.54,49.44,49.52,31200.0,28.0053,28.0392,27.9826,28.0279,31200.0
2011-09-19 14:10:00,49.51,49.6,49.51,49.59,35800.0,28.0223,28.0732,28.0223,28.0675,35800.0
2011-09-19 14:20:00,49.58,49.61,49.54,49.57,29600.0,28.0619,28.0789,28.0392,28.0562,29600.0
2011-09-19 14:30:00,49.57,49.64,49.54,49.64,26300.0,28.0562,28.0958,28.0392,28.0958,26300.0
2011-09-19 14:40:00,49.64,49.72,49.62,49.66,44300.0,28.0958,28.1411,28.0845,28.1072,44300.0
2011-09-19 14:50:00,49.67,49.73,49.6,49.6,39300.0,28.1128,28.1468,28.0732,28.0732,39300.0
2011-09-19 15:00:00,49.61,49.62,49.54,49.55,22300.0,28.0789,28.0845,28.0392,28.0449,22300.0
2011-09-19 15:10:00,49.56,49.78,49.55,49.66,80300.0,28.0506,28.1751,28.0449,28.1072,80300.0
2011-09-19 15:20:00,49.66,49.77,49.65,49.76,47900.0,28.1072,28.1694,28.1015,28.1638,47900.0
2011-09-19 15:30:00,49.76,49.84,49.75,49.79,62900.0,28.1638,28.209,28.1581,28.1807,62900.0
2011-09-19 15:40:00,49.8,49.87,49.74,49.81,118700.0,28.1864,28.226,28.1524,28.1921,118700.0
2011-09-19 15:50:00,49.8,49.8,49.71,49.73,207100.0,28.1864,28.1864,28.1355,28.1468,207100.0
2011-09-20 09:30:00,50.0,50.2,49.8,50.16,134200.0,28.2996,28.4128,28.1864,28.3901,134200.0
2011-09-20 09:40:00,50.17,50.19,50.03,50.06,87700.0,28.3958,28.4071,28.3166,28.3335,87700.0
2011-09-20 09:50:00,50.05,50.08,50.02,50.08,52600.0,28.3279,28.3449,28.3109,28.3449,52600.0
2011-09-20 10:00:00,50.08,50.1,49.99,50.09,81100.0,28.3449,28.3562,28.2939,28.3505,81100.0
2011-09-20 10:10:00,50.09,50.2,50.04,50.15,72200.0,28.3505,28.4128,28.3222,28.3845,72200.0
2011-09-20 10:20:00,50.15,50.19,50.14,50.15,84400.0,28.3845,28.4071,28.3788,28.3845,84400.0
2011-09-20 10:30:00,50.16,50.34,50.13,50.3,89200.0,28.3901,28.492,28.3732,28.4694,89200.0
2011-09-20 10:40:00,50.31,50.43,50.28,50.37,71700.0,28.475,28.543,28.4581,28.509,71700.0
2011-09-20 10:50:00,50.38,50.58,50.35,50.58,130300.0,28.5147,28.6279,28.4977,28.6279,130300.0
2011-09-20 11:00:00,50.58,50.61,50.54,50.6,167300.0,28.6279,28.6448,28.6052,28.6392,167300.0
2011-09-20 11:10:00,50.59,50.66,50.57,50.64,52400.0,28.6335,28.6731,28.6222,28.6618,52400.0
2011-09-20 11:20:00,50.65,50.75,50.6,50.74,74900.0,28.6675,28.7241,28.6392,28.7184,74900.0
2011-09-20 11:30:00,50.74,50.74,50.57,50.68,132500.0,28.7184,28.7184,28.6222,28.6845,132500.0
2011-09-20 11:40:00,50.68,50.76,50.67,50.76,51100.0,28.6845,28.7297,28.6788,28.7297,51100.0
2011-09-20 11:50:00,50.76,50.77,50.68,50.69,38900.0,28.7297,28.7354,28.6845,28.6901,38900.0
2011-09-20 12:00:00,50.69,50.71,50.64,50.68,34600.0,28.6901,28.7014,28.6618,28.6845,34600.0
2011-09-20 12:10:00,50.69,50.78,50.63,50.76,54600.0,28.6901,28.7411,28.6562,28.7297,54600.0
2011-09-20 12:20:00,50.76,50.79,50.69,50.69,111000.0,28.7297,28.7467,28.6901,28.6901,111000.0
2011-09-20 12:30:00,50.69,50.71,50.63,50.64,51000.0,28.6901,28.7014,28.6562,28.6618,51000.0
2011-09-20 12:40:00,50.65,50.75,50.62,50.75,51300.0,28.6675,28.7241,28.6505,28.7241,51300.0
2011-09-20 12:50:00,50.75,50.88,50.74,50.85,75600.0,28.7241,28.7977,28.7184,28.7807,75600.0
2011-09-20 13:00:00,50.86,50.96,50.85,50.95,60100.0,28.7863,28.8429,28.7807,28.8373,60100.0
2011-09-20 13:10:00,50.96,51.09,50.95,51.08,103500.0,28.8429,28.9165,28.8373,28.9109,103500.0
2011-09-20 13:20:00,51.08,51.11,51.0,51.1,195700.0,28.9109,28.9278,28.8656,28.9222,195700.0
2011-09-20 13:30:00,51.1,51.12,50.98,50.99,62200.0,28.9222,28.9335,28.8543,28.8599,62200.0
2011-09-20 13:40:00,50.98,51.02,50.98,51.02,49800.0,28.8543,28.8769,28.8543,28.8769,49800.0
2011-09-20 13:50:00,51.02,51.07,51.02,51.06,55300.0,28.8769,28.9052,28.8769,28.8995,55300.0
2011-09-20 14:00:00,51.06,51.12,51.02,51.1,69000.0,28.8995,28.9335,28.8769,28.9222,69000.0
2011-09-20 14:10:00,51.11,51.12,51.1,51.11,50200.0,28.9278,28.9335,28.9222,28.9278,50200.0
2011-09-20 14:20:00,51.1,51.13,51.07,51.12,58200.0,28.9222,28.9392,28.9052,28.9335,58200.0
2011-09-20 14:30:00,51.12,51.13,51.02,51.05,78800.0,28.9335,28.9392,28.8769,28.8939,78800.0
2011-09-20 14:40:00,51.05,51.06,50.97,50.97,133300.0,28.8939,28.8995,28.8486,28.8486,133300.0
2011-09-20 14:50:00,50.97,51.01,50.88,50.95,119000.0,28.8486,28.8712,28.7977,28.8373,119000.0
2011-09-20 15:00:00,50.94,51.0,50.88,50.89,74500.0,28.8316,28.8656,28.7977,28.8033,74500.0
2011-09-20 15:10:00,50.88,50.94,50.79,50.82,108000.0,28.7977,28.8316,28.7467,28.7637,108000.0
2011-09-20 15:20:00,50.82,50.85,50.79,50.8,63300.0,28.7637,28.7807,28.7467,28.7524,63300.0
2011-09-20 15:30:00,50.79,50.82,50.75,50.78,117800.0,28.7467,28.7637,28.7241,28.7411,117800.0
2011-09-20 15:40:00,50.78,50.79,50.6,50.7,248100.0,28.7411,28.7467,28.6392,28.6958,248100.0
2011-09-20 15:50:00,50.7,50.7,50.55,50.62,325500.0,28.6958,28.6958,28.6109,28.6505,325500.0
2011-09-21 09:30:00,50.52,50.77,50.32,50.76,79200.0,28.5939,28.7354,28.4807,28.7297,79200.0
2011-09-21 09:40:00,50.77,50.9,50.67,50.87,72300.0,28.7354,28.809,28.6788,28.792,72300.0
2011-09-21 09:50:00,50.86,50.9,50.7,50.86,62800.0,28.7863,28.809,28.6958,28.7863,62800.0
2011-09-21 10:00:00,50.88,51.07,50.87,50.98,128600.0,28.7977,28.9052,28.792,28.8543,128600.0
2011-09-21 10:10:00,50.98,51.03,50.89,50.89,52000.0,28.8543,28.8826,28.8033,28.8033,52000.0
2011-09-21 10:20:00,50.9,50.91,50.74,50.74,59600.0,28.809,28.8146,28.7184,28.7184,59600.0
2011-09-21 10:30:00,50.75,50.81,50.61,50.62,58300.0,28.7241,28.758,28.6448,28.6505,58300.0
2011-09-21 10:40:00,50.63,50.69,50.52,50.52,41300.0,28.6562,28.6901,28.5939,28.5939,41300.0
2011-09-21 10:50:00,50.52,50.56,50.43,50.52,38600.0,28.5939,28.6165,28.543,28.5939,38600.0
2011-09-21 11:00:00,50.52,50.68,50.48,50.68,38300.0,28.5939,28.6845,28.5713,28.6845,38300.0
2011-09-21 11:10:00,50.68,50.73,50.53,50.55,30900.0,28.6845,28.7128,28.5996,28.6109,30900.0
2011-09-21 11:20:00,50.56,50.63,50.51,50.62,35400.0,28.6165,28.6562,28.5882,28.6505,35400.0
2011-09-21 11:30:00,50.62,50.62,50.54,50.56,20900.0,28.6505,28.6505,28.6052,28.6165,20900.0
2011-09-21 11:40:00,50.57,50.71,50.57,50.67,39100.0,28.6222,28.7014,28.6222,28.6788,39100.0
2011-09-21 11:50:00,50.66,50.67,50.61,50.67,28300.0,28.6731,28.6788,28.6448,28.6788,28300.0
2011-09-21 12:00:00,50.66,50.7,50.62,50.63,25400.0,28.6731,28.6958,28.6505,28.6562,25400.0
2011-09-21 12:10:00,50.62,50.69,50.61,50.68,24400.0,28.6505,28.6901,28.6448,28.6845,24400.0
2011-09-21 12:20:00,50.67,50.67,50.47,50.49,56700.0,28.6788,28.6788,28.5656,28.5769,56700.0
2011-09-21 12:30:00,50.48,50.72,50.47,50.66,70000.0,28.5713,28.7071,28.5656,28.6731,70000.0
2011-09-21 12:40:00,50.66,50.71,50.54,50.56,46500.0,28.6731,28.7014,28.6052,28.6165,46500.0
2011-09-21 12:50:00,50.56,50.62,50.52,50.52,49700.0,28.6165,28.6505,28.5939,28.5939,49700.0
2011-09-21 13:00:00,50.51,50.54,50.42,50.52,41500.0,28.5882,28.6052,28.5373,28.5939,41500.0
2011-09-21 13:10:00,50.52,50.55,50.43,50.46,28900.0,28.5939,28.6109,28.543,28.5599,28900.0
2011-09-21 13:20:00,50.45,50.55,50.42,50.54,29700.0,28.5543,28.6109,28.5373,28.6052,29700.0
2011-09-21 13:30:00,50.54,50.56,50.47,50.56,28700.0,28.6052,28.6165,28.5656,28.6165,28700.0
2011-09-21 13:40:00,50.56,50.6,50.55,50.56,27300.0,28.6165,28.6392,28.6109,28.6165,27300.0
2011-09-21 13:50:00,50.56,50.61,50.55,50.58,32600.0,28.6165,28.6448,28.6109,28.6279,32600.0
2011-09-21 14:00:00,50.57,50.6,50.55,50.56,43400.0,28.6222,28.6392,28.6109,28.6165,43400.0
2011-09-21 14:10:00,50.57,50.59,50.51,50.58,42400.0,28.6222,28.6335,28.5882,28.6279,42400.0
2011-09-21 14:20:00,50.58,50.7,50.16,50.4,147400.0,28.6279,28.6958,28.3901,28.526,147400.0
2011-09-21 14:30:00,50.39,50.48,50.03,50.14,100100.0,28.5203,28.5713,28.3166,28.3788,100100.0
2011-09-21 14:40:00,50.13,50.27,50.05,50.27,79100.0,28.3732,28.4524,28.3279,28.4524,79100.0
2011-09-21 14:50:00,50.27,50.32,50.19,50.23,82800.0,28.4524,28.4807,28.4071,28.4298,82800.0
2011-09-21 15:00:00,50.21,50.43,50.18,50.39,103500.0,28.4184,28.543,28.4015,28.5203,103500.0
2011-09-21 15:10:00,50.38,50.49,50.29,50.39,71000.0,28.5147,28.5769,28.4637,28.5203,71000.0
2011-09-21 15:20:00,50.39,50.41,50.21,50.25,72800.0,28.5203,28.5316,28.4184,28.4411,72800.0
2011-09-21 15:30:00,50.25,50.3,50.17,50.23,185000.0,28.4411,28.4694,28.3958,28.4298,185000.0
2011-09-21 15:40:00,50.22,50.26,50.1,50.1,166000.0,28.4241,28.4467,28.3562,28.3562,166000.0
2011-09-21 15:50:00,50.09,50.11,49.85,49.85,275600.0,28.3505,28.3618,28.2147,28.2147,275600.0
2011-09-22 09:30:00,48.69,49.29,48.69,49.19,101900.0,27.5581,27.8977,27.5581,27.8411,101900.0
2011-09-22 09:40:00,49.2,49.34,49.01,49.16,136900.0,27.8468,27.926,27.7393,27.8242,136900.0
2011-09-22 09:50:00,49.16,49.24,49.04,49.04,95200.0,27.8242,27.8694,27.7562,27.7562,95200.0
2011-09-22 10:00:00,49.03,49.13,48.96,49.08,129100.0,27.7506,27.8072,27.711,27.7789,129100.0
2011-09-22 10:10:00,49.08,49.22,49.08,49.12,115800.0,27.7789,27.8581,27.7789,27.8015,115800.0
2011-09-22 10:20:00,49.13,49.25,49.08,49.23,131400.0,27.8072,27.8751,27.7789,27.8638,131400.0
2011-09-22 10:30:00,49.24,49.39,49.2,49.27,106200.0,27.8694,27.9543,27.8468,27.8864,106200.0
2011-09-22 10:40:00,49.27,49.37,49.26,49.34,87400.0,27.8864,27.943,27.8808,27.926,87400.0
2011-09-22 10:50:00,49.33,49.33,49.0,49.07,173000.0,27.9204,27.9204,27.7336,27.7732,173000.0
2011-09-22 11:00:00,49.07,49.18,49.0,49.03,109000.0,27.7732,27.8355,27.7336,27.7506,109000.0
2011-09-22 11:10:00,49.07,49.13,48.89,48.97,108700.0,27.7732,27.8072,27.6713,27.7166,108700.0
2011-09-22 11:20:00,48.96,49.12,48.92,48.93,54300.0,27.711,27.8015,27.6883,27.694,54300.0
2011-09-22 11:30:00,48.92,49.18,48.92,49.15,79500.0,27.6883,27.8355,27.6883,27.8185,79500.0
2011-09-22 11:40:00,49.15,49.15,48.98,49.0,35700.0,27.8185,27.8185,27.7223,27.7336,35700.0
2011-09-22 11:50:00,49.0,49.07,48.97,49.0,53900.0,27.7336,27.7732,27.7166,27.7336,53900.0
2011-09-22 12:00:00,49.0,49.08,48.96,49.03,69500.0,27.7336,27.7789,27.711,27.7506,69500.0
2011-09-22 12:10:00,49.02,49.13,48.98,49.04,29700.0,27.7449,27.8072,27.7223,27.7562,29700.0
2011-09-22 12:20:00,49.04,49.05,48.93,48.97,44500.0,27.7562,27.7619,27.694,27.7166,44500.0
2011-09-22 12:30:00,48.97,49.04,48.95,48.99,27300.0,27.7166,27.7562,27.7053,27.7279,27300.0
2011-09-22 12:40:00,49.0,49.1,48.99,49.1,29700.0,27.7336,27.7902,27.7279,27.7902,29700.0
2011-09-22 12:50:00,49.1,49.18,49.09,49.1,49500.0,27.7902,27.8355,27.7845,27.7902,49500.0
2011-09-22 13:00:00,49.12,49.14,48.99,49.0,59700.0,27.8015,27.8128,27.7279,27.7336,59700.0
2011-09-22 13:10:00,49.0,49.03,48.95,49.0,39400.0,27.7336,27.7506,27.7053,27.7336,39400.0
2011-09-22 13:20:00,49.0,49.12,48.97,49.03,119200.0,27.7336,27.8015,27.7166,27.7506,119200.0
2011-09-22 13:30:00,49.03,49.09,48.98,49.09,83900.0,27.7506,27.7845,27.7223,27.7845,83900.0
2011-09-22 13:40:00,49.08,49.21,49.08,49.17,53700.0,27.7789,27.8525,27.7789,27.8298,53700.0
2011-09-22 13:50:00,49.17,49.21,48.91,48.91,49800.0,27.8298,27.8525,27.6827,27.6827,49800.0
2011-09-22 14:00:00,48.92,48.98,48.7,48.85,112400.0,27.6883,27.7223,27.5638,27.6487,112400.0
2011-09-22 14:10:00,48.84,48.91,48.78,48.86,123600.0,27.643,27.6827,27.6091,27.6544,123600.0
2011-09-22 14:20:00,48.86,49.4,48.86,49.2,214600.0,27.6544,27.96,27.6544,27.8468,214600.0
2011-09-22 14:30:00,49.18,49.21,48.96,49.0,90300.0,27.8355,27.8525,27.711,27.7336,90300.0
2011-09-22 14:40:00,49.0,49.15,49.0,49.07,70500.0,27.7336,27.8185,27.7336,27.7732,70500.0
2011-09-22 14:50:00,49.08,49.1,48.88,48.89,79300.0,27.7789,27.7902,27.6657,27.6713,79300.0
2011-09-22 15:00:00,48.88,48.94,48.78,48.93,94300.0,27.6657,27.6996,27.6091,27.694,94300.0
2011-09-22 15:10:00,48.92,49.05,48.88,49.01,93600.0,27.6883,27.7619,27.6657,27.7393,93600.0
2011-09-22 15:20:00,49.01,49.01,48.79,48.97,134400.0,27.7393,27.7393,27.6147,27.7166,134400.0
2011-09-22 15:30:00,48.98,49.24,48.93,49.24,172600.0,27.7223,27.8694,27.694,27.8694,172600.0
2011-09-22 15:40:00,49.25,49.56,48.99,49.43,295200.0,27.8751,28.0506,27.7279,27.977,295200.0
2011-09-22 15:50:00,49.43,49.57,49.25,49.35,429900.0,27.977,28.0562,27.8751,27.9317,429900.0
2011-09-23 09:30:00,49.16,49.4,49.01,49.32,76200.0,27.8242,27.96,27.7393,27.9147,76200.0
2011-09-23 09:40:00,49.33,49.59,49.28,49.43,69900.0,27.9204,28.0675,27.8921,27.977,69900.0
2011-09-23 09:50:00,49.45,49.8,49.37,49.63,90000.0,27.9883,28.1864,27.943,28.0902,90000.0
2011-09-23 10:00:00,49.64,49.71,49.48,49.63,106900.0,28.0958,28.1355,28.0053,28.0902,106900.0
2011-09-23 10:10:00,49.65,49.71,49.49,49.49,99500.0,28.1015,28.1355,28.0109,28.0109,99500.0
2011-09-23 10:20:00,49.49,49.59,49.43,49.58,52300.0,28.0109,28.0675,27.977,28.0619,52300.0
2011-09-23 10:30:00,49.59,49.8,49.58,49.74,72400.0,28.0675,28.1864,28.0619,28.1524,72400.0
2011-09-23 10:40:00,49.74,49.8,49.64,49.77,45300.0,28.1524,28.1864,28.0958,28.1694,45300.0
2011-09-23 10:50:00,49.77,49.83,49.69,49.72,107300.0,28.1694,28.2034,28.1241,28.1411,107300.0
2011-09-23 11:00:00,49.71,49.89,49.68,49.86,59400.0,28.1355,28.2373,28.1185,28.2203,59400.0
2011-09-23 11:10:00,49.85,49.89,49.73,49.87,174100.0,28.2147,28.2373,28.1468,28.226,174100.0
2011-09-23 11:20:00,49.88,49.99,49.8,49.8,82600.0,28.2317,28.2939,28.1864,28.1864,82600.0
2011-09-23 11:30:00,49.8,49.93,49.73,49.93,63800.0,28.1864,28.26,28.1468,28.26,63800.0
2011-09-23 11:40:00,49.93,50.03,49.87,49.97,80500.0,28.26,28.3166,28.226,28.2826,80500.0
2011-09-23 11:50:00,49.96,50.05,49.91,50.03,63000.0,28.2769,28.3279,28.2486,28.3166,63000.0
2011-09-23 12:00:00,50.03,50.03,49.78,49.83,96100.0,28.3166,28.3166,28.1751,28.2034,96100.0
2011-09-23 12:10:00,49.83,49.96,49.77,49.9,43500.0,28.2034,28.2769,28.1694,28.243,43500.0
2011-09-23 12:20:00,49.91,49.91,49.72,49.8,41100.0,28.2486,28.2486,28.1411,28.1864,41100.0
2011-09-23 12:30:00,49.8,49.91,49.8,49.89,90200.0,28.1864,28.2486,28.1864,28.2373,90200.0
2011-09-23 12:40:00,49.89,49.98,49.71,49.84,95100.0,28.2373,28.2883,28.1355,28.209,95100.0
2011-09-23 12:50:00,49.83,49.92,49.76,49.79,65000.0,28.2034,28.2543,28.1638,28.1807,65000.0
2011-09-23 13:00:00,49.79,49.83,49.71,49.77,65700.0,28.1807,28.2034,28.1355,28.1694,65700.0
2011-09-23 13:10:00,49.77,49.9,49.77,49.77,47100.0,28.1694,28.243,28.1694,28.1694,47100.0
2011-09-23 13:20:00,49.78,50.0,49.78,49.91,95000.0,28.1751,28.2996,28.1751,28.2486,95000.0
2011-09-23 13:30:00,49.91,50.07,49.89,49.95,115900.0,28.2486,28.3392,28.2373,28.2713,115900.0
2011-09-23 13:40:00,49.95,50.09,49.92,50.08,53800.0,28.2713,28.3505,28.2543,28.3449,53800.0
2011-09-23 13:50:00,50.09,50.09,49.96,50.03,60300.0,28.3505,28.3505,28.2769,28.3166,60300.0
2011-09-23 14:00:00,50.03,50.09,49.92,49.99,46300.0,28.3166,28.3505,28.2543,28.2939,46300.0
2011-09-23 14:10:00,49.99,50.04,49.92,49.92,48800.0,28.2939,28.3222,28.2543,28.2543,48800.0
2011-09-23 14:20:00,49.93,49.98,49.91,49.94,136400.0,28.26,28.2883,28.2486,28.2656,136400.0
2011-09-23 14:30:00,49.94,49.99,49.93,49.96,92100.0,28.2656,28.2939,28.26,28.2769,92100.0
2011-09-23 14:40:00,49.96,49.98,49.83,49.84,95300.0,28.2769,28.2883,28.2034,28.209,95300.0
2011-09-23 14:50:00,49.83,49.84,49.68,49.7,59100.0,28.2034,28.209,28.1185,28.1298,59100.0
2011-09-23 15:00:00,49.71,49.87,49.71,49.83,75900.0,28.1355,28.226,28.1355,28.2034,75900.0
2011-09-23 15:10:00,49.84,49.97,49.8,49.87,50200.0,28.209,28.2826,28.1864,28.226,50200.0
2011-09-23 15:20:00,49.87,50.03,49.87,50.02,95300.0,28.226,28.3166,28.226,28.3109,95300.0
2011-09-23 15:30:00,50.02,50.08,49.95,50.07,98800.0,28.3109,28.3449,28.2713,28.3392,98800.0
2011-09-23 15:40:00,50.07,50.08,49.86,49.88,142800.0,28.3392,28.3449,28.2203,28.2317,142800.0
2011-09-23 15:50:00,49.89,50.04,49.85,50.0,299200.0,28.2373,28.3222,28.2147,28.2996,299200.0
2011-09-26 09:30:00,50.49,50.53,50.09,50.35,109800.0,28.5769,28.5996,28.3505,28.4977,109800.0
2011-09-26 09:40:00,50.35,50.5,50.28,50.38,86200.0,28.4977,28.5826,28.4581,28.5147,86200.0
2011-09-26 09:50:00,50.37,50.42,50.18,50.33,70000.0,28.509,28.5373,28.4015,28.4864,70000.0
2011-09-26 10:00:00,50.33,50.44,50.2,50.32,102000.0,28.4864,28.5486,28.4128,28.4807,102000.0
2011-09-26 10:10:00,50.33,50.37,50.2,50.37,71700.0,28.4864,28.509,28.4128,28.509,71700.0
2011-09-26 10:20:00,50.36,50.48,50.23,50.47,56500.0,28.5033,28.5713,28.4298,28.5656,56500.0
2011-09-26 10:30:00,50.46,50.5,50.35,50.38,103700.0,28.5599,28.5826,28.4977,28.5147,103700.0
2011-09-26 10:40:00,50.38,50.57,50.36,50.36,55900.0,28.5147,28.6222,28.5033,28.5033,55900.0
2011-09-26 10:50:00,50.35,50.56,50.35,50.37,72700.0,28.4977,28.6165,28.4977,28.509,72700.0
2011-09-26 11:00:00,50.37,50.43,50.28,50.33,68700.0,28.509,28.543,28.4581,28.4864,68700.0
2011-09-26 11:10:00,50.32,50.4,50.24,50.38,48100.0,28.4807,28.526,28.4354,28.5147,48100.0
2011-09-26 11:20:00,50.37,50.4,50.28,50.39,76700.0,28.509,28.526,28.4581,28.5203,76700.0
2011-09-26 11:30:00,50.38,50.51,50.31,50.48,115900.0,28.5147,28.5882,28.475,28.5713,115900.0
2011-09-26 11:40:00,50.47,50.63,50.47,50.57,39900.0,28.5656,28.6562,28.5656,28.6222,39900.0
2011-09-26 11:50:00,50.58,50.61,50.53,50.55,34900.0,28.6279,28.6448,28.5996,28.6109,34900.0
2011-09-26 12:00:00,50.56,50.58,50.46,50.54,47300.0,28.6165,28.6279,28.5599,28.6052,47300.0
2011-09-26 12:10:00,50.54,50.6,50.47,50.59,59000.0,28.6052,28.6392,28.5656,28.6335,59000.0
2011-09-26 12:20:00,50.58,50.63,50.54,50.57,58100.0,28.6279,28.6562,28.6052,28.6222,58100.0
2011-09-26 12:30:00,50.57,50.63,50.54,50.55,43000.0,28.6222,28.6562,28.6052,28.6109,43000.0
2011-09-26 12:40:00,50.55,50.58,50.47,50.47,83500.0,28.6109,28.6279,28.5656,28.5656,83500.0
2011-09-26 12:50:00,50.49,50.58,50.49,50.58,66100.0,28.5769,28.6279,28.5769,28.6279,66100.0
2011-09-26 13:00:00,50.57,50.57,50.48,50.51,59300.0,28.6222,28.6222,28.5713,28.5882,59300.0
2011-09-26 13:10:00,50.5,50.55,50.45,50.51,83200.0,28.5826,28.6109,28.5543,28.5882,83200.0
2011-09-26 13:20:00,50.52,50.58,50.48,50.5,58300.0,28.5939,28.6279,28.5713,28.5826,58300.0
2011-09-26 13:30:00,50.5,50.57,50.45,50.52,69400.0,28.5826,28.6222,28.5543,28.5939,69400.0
2011-09-26 13:40:00,50.52,50.59,50.49,50.52,58000.0,28.5939,28.6335,28.5769,28.5939,58000.0
2011-09-26 13:50:00,50.52,50.57,50.49,50.52,61100.0,28.5939,28.6222,28.5769,28.5939,61100.0
2011-09-26 14:00:00,50.53,50.7,50.49,50.55,113600.0,28.5996,28.6958,28.5769,28.6109,113600.0
2011-09-26 14:10:00,50.56,50.56,50.45,50.49,75000.0,28.6165,28.6165,28.5543,28.5769,75000.0
2011-09-26 14:20:00,50.5,50.53,50.46,50.49,80500.0,28.5826,28.5996,28.5599,28.5769,80500.0
2011-09-26 14:30:00,50.49,50.58,50.42,50.46,69500.0,28.5769,28.6279,28.5373,28.5599,69500.0
2011-09-26 14:40:00,50.47,50.53,50.45,50.49,86300.0,28.5656,28.5996,28.5543,28.5769,86300.0
2011-09-26 14:50:00,50.49,50.52,50.45,50.51,72500.0,28.5769,28.5939,28.5543,28.5882,72500.0
2011-09-26 15:00:00,50.51,50.62,50.47,50.52,106700.0,28.5882,28.6505,28.5656,28.5939,106700.0
2011-09-26 15:10:00,50.52,50.63,50.5,50.6,91900.0,28.5939,28.6562,28.5826,28.6392,91900.0
2011-09-26 15:20:00,50.6,50.65,50.55,50.64,219800.0,28.6392,28.6675,28.6109,28.6618,219800.0
2011-09-26 15:30:00,50.63,50.64,50.53,50.6,133000.0,28.6562,28.6618,28.5996,28.6392,133000.0
2011-09-26 15:40:00,50.61,50.64,50.53,50.53,162400.0,28.6448,28.6618,28.5996,28.5996,162400.0
2011-09-26 15:50:00,50.53,50.78,50.53,50.77,278600.0,28.5996,28.7411,28.5996,28.7354,278600.0
2011-09-27 09:30:00,51.31,51.42,50.99,51.05,90000.0,29.041,29.1033,28.8599,28.8939,90000.0
2011-09-27 09:40:00,51.02,51.25,51.01,51.11,96200.0,28.8769,29.0071,28.8712,28.9278,96200.0
2011-09-27 09:50:00,51.11,51.25,51.08,51.24,66600.0,28.9278,29.0071,28.9109,29.0014,66600.0
2011-09-27 10:00:00,51.22,51.35,51.01,51.01,127100.0,28.9901,29.0637,28.8712,28.8712,127100.0
2011-09-27 10:10:00,51.0,51.17,51.0,51.05,143200.0,28.8656,28.9618,28.8656,28.8939,143200.0
2011-09-27 10:20:00,51.07,51.14,51.04,51.09,59400.0,28.9052,28.9448,28.8882,28.9165,59400.0
2011-09-27 10:30:00,51.09,51.12,51.03,51.07,69600.0,28.9165,28.9335,28.8826,28.9052,69600.0
2011-09-27 10:40:00,51.08,51.16,51.06,51.06,96600.0,28.9109,28.9561,28.8995,28.8995,96600.0
2011-09-27 10:50:00,51.07,51.17,51.06,51.16,71000.0,28.9052,28.9618,28.8995,28.9561,71000.0
2011-09-27 11:00:00,51.16,51.2,51.11,51.18,62500.0,28.9561,28.9788,28.9278,28.9675,62500.0
2011-09-27 11:10:00,51.18,51.18,50.98,51.02,69200.0,28.9675,28.9675,28.8543,28.8769,69200.0
2011-09-27 11:20:00,51.01,51.01,50.91,50.91,42000.0,28.8712,28.8712,28.8146,28.8146,42000.0
2011-09-27 11:30:00,50.91,51.07,50.9,51.04,47200.0,28.8146,28.9052,28.809,28.8882,47200.0
2011-09-27 11:40:00,51.04,51.06,50.95,50.97,52500.0,28.8882,28.8995,28.8373,28.8486,52500.0
2011-09-27 11:50:00,50.97,51.05,50.95,51.02,42200.0,28.8486,28.8939,28.8373,28.8769,42200.0
2011-09-27 12:00:00,51.02,51.1,50.99,51.08,44600.0,28.8769,28.9222,28.8599,28.9109,44600.0
2011-09-27 12:10:00,51.06,51.13,51.04,51.08,33400.0,28.8995,28.9392,28.8882,28.9109,33400.0
2011-09-27 12:20:00,51.08,51.1,50.9,50.92,48100.0,28.9109,28.9222,28.809,28.8203,48100.0
2011-09-27 12:30:00,50.92,50.92,50.74,50.75,63900.0,28.8203,28.8203,28.7184,28.7241,63900.0
2011-09-27 12:40:00,50.75,50.79,50.68,50.72,29900.0,28.7241,28.7467,28.6845,28.7071,29900.0
2011-09-27 12:50:00,50.71,50.76,50.7,50.7,37800.0,28.7014,28.7297,28.6958,28.6958,37800.0
2011-09-27 13:00:00,50.7,50.71,50.63,50.69,63700.0,28.6958,28.7014,28.6562,28.6901,63700.0
2011-09-27 13:10:00,50.69,50.76,50.69,50.75,58700.0,28.6901,28.7297,28.6901,28.7241,58700.0
2011-09-27 13:20:00,50.75,50.84,50.74,50.82,85300.0,28.7241,28.775,28.7184,28.7637,85300.0
2011-09-27 13:30:00,50.82,50.87,50.74,50.86,48000.0,28.7637,28.792,28.7184,28.7863,48000.0
2011-09-27 13:40:00,50.86,50.87,50.77,50.78,44800.0,28.7863,28.792,28.7354,28.7411,44800.0
2011-09-27 13:50:00,50.78,50.87,50.78,50.85,68500.0,28.7411,28.792,28.7411,28.7807,68500.0
2011-09-27 14:00:00,50.86,50.95,50.85,50.93,48300.0,28.7863,28.8373,28.7807,28.826,48300.0
2011-09-27 14:10:00,50.93,51.01,50.91,50.98,71400.0,28.826,28.8712,28.8146,28.8543,71400.0
2011-09-27 14:20:00,50.96,51.01,50.96,51.0,43800.0,28.8429,28.8712,28.8429,28.8656,43800.0
2011-09-27 14:30:00,51.0,51.06,50.98,51.05,44900.0,28.8656,28.8995,28.8543,28.8939,44900.0
2011-09-27 14:40:00,51.04,51.06,50.99,51.01,51100.0,28.8882,28.8995,28.8599,28.8712,51100.0
2011-09-27 14:50:00,51.0,51.07,50.98,51.04,47600.0,28.8656,28.9052,28.8543,28.8882,47600.0
2011-09-27 15:00:00,51.03,51.03,50.89,50.95,91500.0,28.8826,28.8826,28.8033,28.8373,91500.0
2011-09-27 15:10:00,50.96,50.99,50.88,50.95,72900.0,28.8429,28.8599,28.7977,28.8373,72900.0
2011-09-27 15:20:00,50.97,50.97,50.85,50.9,109500.0,28.8486,28.8486,28.7807,28.809,109500.0
2011-09-27 15:30:00,50.9,51.02,50.85,50.89,168500.0,28.809,28.8769,28.7807,28.8033,168500.0
2011-09-27 15:40:00,50.89,50.91,50.73,50.77,208900.0,28.8033,28.8146,28.7128,28.7354,208900.0
2011-09-27 15:50:00,50.77,50.95,50.73,50.92,402100.0,28.7354,28.8373,28.7128,28.8203,402100.0
2011-09-28 09:30:00,50.87,51.17,50.72,50.95,149200.0,28.792,28.9618,28.7071,28.8373,149200.0
2011-09-28 09:40:00,50.94,51.22,50.93,51.06,105400.0,28.8316,28.9901,28.826,28.8995,105400.0
2011-09-28 09:50:00,51.06,51.19,51.01,51.15,155100.0,28.8995,28.9731,28.8712,28.9505,155100.0
2011-09-28 10:00:00,51.16,51.27,51.12,51.24,87300.0,28.9561,29.0184,28.9335,29.0014,87300.0
2011-09-28 10:10:00,51.24,51.26,51.08,51.13,80600.0,29.0014,29.0127,28.9109,28.9392,80600.0
2011-09-28 10:20:00,51.13,51.22,50.99,51.17,106000.0,28.9392,28.9901,28.8599,28.9618,106000.0
2011-09-28 10:30:00,51.17,51.21,51.03,51.12,102300.0,28.9618,28.9844,28.8826,28.9335,102300.0
2011-09-28 10:40:00,51.12,51.28,51.09,51.25,122600.0,28.9335,29.0241,28.9165,29.0071,122600.0
2011-09-28 10:50:00,51.23,51.3,51.17,51.24,65500.0,28.9958,29.0354,28.9618,29.0014,65500.0
2011-09-28 11:00:00,51.22,51.24,51.13,51.18,66900.0,28.9901,29.0014,28.9392,28.9675,66900.0
2011-09-28 11:10:00,51.19,51.19,51.06,51.11,50900.0,28.9731,28.9731,28.8995,28.9278,50900.0
2011-09-28 11:20:00,51.09,51.12,51.02,51.08,42800.0,28.9165,28.9335,28.8769,28.9109,42800.0
2011-09-28 11:30:00,51.09,51.12,50.99,51.09,59700.0,28.9165,28.9335,28.8599,28.9165,59700.0
2011-09-28 11:40:00,51.09,51.13,51.04,51.05,52400.0,28.9165,28.9392,28.8882,28.8939,52400.0
2011-09-28 11:50:00,51.05,51.09,51.03,51.05,46500.0,28.8939,28.9165,28.8826,28.8939,46500.0
2011-09-28 12:00:00,51.06,51.08,51.0,51.0,28700.0,28.8995,28.9109,28.8656,28.8656,28700.0
2011-09-28 12:10:00,51.0,51.04,50.98,51.0,42800.0,28.8656,28.8882,28.8543,28.8656,42800.0
2011-09-28 12:20:00,51.01,51.09,51.01,51.07,45000.0,28.8712,28.9165,28.8712,28.9052,45000.0
2011-09-28 12:30:00,51.07,51.14,51.05,51.12,57900.0,28.9052,28.9448,28.8939,28.9335,57900.0
2011-09-28 12:40:00,51.12,51.14,51.06,51.1,47400.0,28.9335,28.9448,28.8995,28.9222,47400.0
2011-09-28 12:50:00,51.1,51.22,51.09,51.16,57400.0,28.9222,28.9901,28.9165,28.9561,57400.0
2011-09-28 13:00:00,51.16,51.17,51.03,51.04,41800.0,28.9561,28.9618,28.8826,28.8882,41800.0
2011-09-28 13:10:00,51.04,51.05,50.95,50.95,25700.0,28.8882,28.8939,28.8373,28.8373,25700.0
2011-09-28 13:20:00,50.95,51.02,50.89,50.9,73900.0,28.8373,28.8769,28.8033,28.809,73900.0
2011-09-28 13:30:00,50.9,50.9,50.77,50.88,38400.0,28.809,28.809,28.7354,28.7977,38400.0
2011-09-28 13:40:00,50.87,50.88,50.74,50.77,51300.0,28.792,28.7977,28.7184,28.7354,51300.0
2011-09-28 13:50:00,50.77,50.8,50.68,50.69,48100.0,28.7354,28.7524,28.6845,28.6901,48100.0
2011-09-28 14:00:00,50.69,50.73,50.59,50.65,50000.0,28.6901,28.7128,28.6335,28.6675,50000.0
2011-09-28 14:10:00,50.64,50.74,50.62,50.67,58300.0,28.6618,28.7184,28.6505,28.6788,58300.0
2011-09-28 14:20:00,50.68,50.68,50.59,50.59,32600.0,28.6845,28.6845,28.6335,28.6335,32600.0
2011-09-28 14:30:00,50.59,50.62,50.54,50.6,39200.0,28.6335,28.6505,28.6052,28.6392,39200.0
2011-09-28 14:40:00,50.6,50.64,50.56,50.57,31100.0,28.6392,28.6618,28.6165,28.6222,31100.0
2011-09-28 14:50:00,50.57,50.72,50.54,50.72,58600.0,28.6222,28.7071,28.6052,28.7071,58600.0
2011-09-28 15:00:00,50.72,50.79,50.68,50.69,65500.0,28.7071,28.7467,28.6845,28.6901,65500.0
2011-09-28 15:10:00,50.69,50.75,50.68,50.68,116500.0,28.6901,28.7241,28.6845,28.6845,116500.0
2011-09-28 15:20:00,50.68,50.78,50.68,50.7,117100.0,28.6845,28.7411,28.6845,28.6958,117100.0
2011-09-28 15:30:00,50.71,50.76,50.64,50.69,178300.0,28.7014,28.7297,28.6618,28.6901,178300.0
2011-09-28 15:40:00,50.68,50.7,50.28,50.33,145700.0,28.6845,28.6958,28.4581,28.4864,145700.0
2011-09-28 15:50:00,50.33,50.44,50.29,50.43,408600.0,28.4864,28.5486,28.4637,28.543,408600.0
2011-09-29 09:30:00,50.98,51.25,50.92,51.08,119100.0,28.8543,29.0071,28.8203,28.9109,119100.0
2011-09-29 09:40:00,51.09,51.31,51.02,51.23,84900.0,28.9165,29.041,28.8769,28.9958,84900.0
2011-09-29 09:50:00,51.21,51.42,51.21,51.34,119200.0,28.9844,29.1033,28.9844,29.058,119200.0
2011-09-29 10:00:00,51.35,51.36,51.15,51.22,81500.0,29.0637,29.0693,28.9505,28.9901,81500.0
2011-09-29 10:10:00,51.2,51.22,51.09,51.21,58700.0,28.9788,28.9901,28.9165,28.9844,58700.0
2011-09-29 10:20:00,51.19,51.39,51.15,51.26,72500.0,28.9731,29.0863,28.9505,29.0127,72500.0
2011-09-29 10:30:00,51.27,51.32,51.21,51.3,59500.0,29.0184,29.0467,28.9844,29.0354,59500.0
2011-09-29 10:40:00,51.29,51.34,51.19,51.26,52400.0,29.0297,29.058,28.9731,29.0127,52400.0
2011-09-29 10:50:00,51.25,51.32,51.2,51.22,75100.0,29.0071,29.0467,28.9788,28.9901,75100.0
2011-09-29 11:00:00,51.22,51.28,51.21,51.24,97900.0,28.9901,29.0241,28.9844,29.0014,97900.0
2011-09-29 11:10:00,51.24,51.33,51.21,51.3,98500.0,29.0014,29.0524,28.9844,29.0354,98500.0
2011-09-29 11:20:00,51.3,51.4,51.2,51.36,83900.0,29.0354,29.092,28.9788,29.0693,83900.0
2011-09-29 11:30:00,51.39,51.41,51.3,51.32,38100.0,29.0863,29.0976,29.0354,29.0467,38100.0
2011-09-29 11:40:00,51.33,51.38,51.3,51.35,27400.0,29.0524,29.0807,29.0354,29.0637,27400.0
2011-09-29 11:50:00,51.35,51.39,51.3,51.34,26100.0,29.0637,29.0863,29.0354,29.058,26100.0
2011-09-29 12:00:00,51.32,51.36,51.24,51.26,47200.0,29.0467,29.0693,29.0014,29.0127,47200.0
2011-09-29 12:10:00,51.26,51.31,51.26,51.31,28400.0,29.0127,29.041,29.0127,29.041,28400.0
2011-09-29 12:20:00,51.3,51.39,51.29,51.37,26900.0,29.0354,29.0863,29.0297,29.075,26900.0
2011-09-29 12:30:00,51.37,51.39,51.2,51.27,57800.0,29.075,29.0863,28.9788,29.0184,57800.0
2011-09-29 12:40:00,51.28,51.3,51.22,51.27,40400.0,29.0241,29.0354,28.9901,29.0184,40400.0
2011-09-29 12:50:00,51.27,51.35,51.22,51.26,28900.0,29.0184,29.0637,28.9901,29.0127,28900.0
2011-09-29 13:00:00,51.26,51.3,51.21,51.25,62400.0,29.0127,29.0354,28.9844,29.0071,62400.0
2011-09-29 13:10:00,51.26,51.3,51.23,51.25,78800.0,29.0127,29.0354,28.9958,29.0071,78800.0
2011-09-29 13:20:00,51.26,51.3,51.22,51.23,30000.0,29.0127,29.0354,28.9901,28.9958,30000.0
2011-09-29 13:30:00,51.23,51.26,51.16,51.19,70900.0,28.9958,29.0127,28.9561,28.9731,70900.0
2011-09-29 13:40:00,51.18,51.2,51.06,51.13,58500.0,28.9675,28.9788,28.8995,28.9392,58500.0
2011-09-29 13:50:00,51.13,51.24,51.08,51.15,39100.0,28.9392,29.0014,28.9109,28.9505,39100.0
2011-09-29 14:00:00,51.15,51.17,51.02,51.11,60500.0,28.9505,28.9618,28.8769,28.9278,60500.0
2011-09-29 14:10:00,51.11,51.11,50.92,51.01,98100.0,28.9278,28.9278,28.8203,28.8712,98100.0
2011-09-29 14:20:00,51.01,51.07,50.94,51.02,56800.0,28.8712,28.9052,28.8316,28.8769,56800.0
2011-09-29 14:30:00,51.02,51.03,50.95,50.99,70600.0,28.8769,28.8826,28.8373,28.8599,70600.0
2011-09-29 14:40:00,50.98,50.99,50.87,50.9,75100.0,28.8543,28.8599,28.792,28.809,75100.0
2011-09-29 14:50:00,50.89,50.91,50.8,50.87,114500.0,28.8033,28.8146,28.7524,28.792,114500.0
2011-09-29 15:00:00,50.88,50.91,50.65,50.74,100200.0,28.7977,28.8146,28.6675,28.7184,100200.0
2011-09-29 15:10:00,50.75,50.83,50.65,50.68,88700.0,28.7241,28.7694,28.6675,28.6845,88700.0
2011-09-29 15:20:00,50.68,50.91,50.67,50.86,68000.0,28.6845,28.8146,28.6788,28.7863,68000.0
2011-09-29 15:30:00,50.86,51.08,50.83,51.08,107500.0,28.7863,28.9109,28.7694,28.9109,107500.0
2011-09-29 15:40:00,51.08,51.18,50.96,51.04,116200.0,28.9109,28.9675,28.8429,28.8882,116200.0
2011-09-29 15:50:00,51.03,51.26,51.03,51.25,312300.0,28.8826,29.0127,28.8826,29.0071,312300.0
2011-09-30 09:30:00,50.9,51.18,50.83,51.04,100700.0,28.809,28.9675,28.7694,28.8882,100700.0
2011-09-30 09:40:00,51.02,51.35,51.0,51.06,58800.0,28.8769,29.0637,28.8656,28.8995,58800.0
2011-09-30 09:50:00,51.07,51.12,50.81,50.86,66200.0,28.9052,28.9335,28.758,28.7863,66200.0
2011-09-30 10:00:00,50.86,51.11,50.81,51.05,53400.0,28.7863,28.9278,28.758,28.8939,53400.0
2011-09-30 10:10:00,51.06,51.13,50.87,51.03,71400.0,28.8995,28.9392,28.792,28.8826,71400.0
2011-09-30 10:20:00,51.02,51.11,50.98,51.07,69700.0,28.8769,28.9278,28.8543,28.9052,69700.0
2011-09-30 10:30:00,51.06,51.06,50.95,50.97,56900.0,28.8995,28.8995,28.8373,28.8486,56900.0
2011-09-30 10:40:00,50.97,51.02,50.94,50.99,35900.0,28.8486,28.8769,28.8316,28.8599,35900.0
2011-09-30 10:50:00,50.98,51.1,50.97,51.03,45100.0,28.8543,28.9222,28.8486,28.8826,45100.0
2011-09-30 11:00:00,51.04,51.21,51.03,51.18,48400.0,28.8882,28.9844,28.8826,28.9675,48400.0
2011-09-30 11:10:00,51.18,51.3,51.16,51.19,38200.0,28.9675,29.0354,28.9561,28.9731,38200.0
2011-09-30 11:20:00,51.2,51.3,51.16,51.19,53100.0,28.9788,29.0354,28.9561,28.9731,53100.0
2011-09-30 11:30:00,51.2,51.28,51.19,51.26,35200.0,28.9788,29.0241,28.9731,29.0127,35200.0
2011-09-30 11:40:00,51.27,51.34,51.24,51.34,41200.0,29.0184,29.058,29.0014,29.058,41200.0
2011-09-30 11:50:00,51.33,51.35,51.24,51.32,34100.0,29.0524,29.0637,29.0014,29.0467,34100.0
2011-09-30 12:00:00,51.32,51.42,51.31,51.34,28500.0,29.0467,29.1033,29.041,29.058,28500.0
2011-09-30 12:10:00,51.33,51.34,51.28,51.31,33400.0,29.0524,29.058,29.0241,29.041,33400.0
2011-09-30 12:20:00,51.31,51.36,51.3,51.36,27100.0,29.041,29.0693,29.0354,29.0693,27100.0
2011-09-30 12:30:00,51.35,51.43,51.32,51.34,35200.0,29.0637,29.109,29.0467,29.058,35200.0
2011-09-30 12:40:00,51.34,51.35,51.28,51.34,43000.0,29.058,29.0637,29.0241,29.058,43000.0
2011-09-30 12:50:00,51.34,51.36,51.3,51.31,33100.0,29.058,29.0693,29.0354,29.041,33100.0
2011-09-30 13:00:00,51.3,51.33,51.23,51.28,28200.0,29.0354,29.0524,28.9958,29.0241,28200.0
2011-09-30 13:10:00,51.28,51.34,51.22,51.25,24800.0,29.0241,29.058,28.9901,29.0071,24800.0
2011-09-30 13:20:00,51.25,51.27,51.16,51.23,26700.0,29.0071,29.0184,28.9561,28.9958,26700.0
2011-09-30 13:30:00,51.23,51.33,51.21,51.31,22700.0,28.9958,29.0524,28.9844,29.041,22700.0
2011-09-30 13:40:00,51.3,51.42,51.28,51.42,31800.0,29.0354,29.1033,29.0241,29.1033,31800.0
2011-09-30 13:50:00,51.42,51.44,51.27,51.3,19000.0,29.1033,29.1146,29.0184,29.0354,19000.0
2011-09-30 14:00:00,51.3,51.4,51.24,51.28,41300.0,29.0354,29.092,29.0014,29.0241,41300.0
2011-09-30 14:10:00,51.28,51.35,51.25,51.27,40700.0,29.0241,29.0637,29.0071,29.0184,40700.0
2011-09-30 14:20:00,51.26,51.34,51.12,51.16,72000.0,29.0127,29.058,28.9335,28.9561,72000.0
2011-09-30 14:30:00,51.17,51.24,51.14,51.19,35400.0,28.9618,29.0014,28.9448,28.9731,35400.0
2011-09-30 14:40:00,51.21,51.28,51.19,51.21,32000.0,28.9844,29.0241,28.9731,28.9844,32000.0
2011-09-30 14:50:00,51.21,51.27,51.09,51.22,63800.0,28.9844,29.0184,28.9165,28.9901,63800.0
2011-09-30 15:00:00,51.22,51.34,51.13,51.27,56300.0,28.9901,29.058,28.9392,29.0184,56300.0
2011-09-30 15:10:00,51.26,51.27,51.13,51.16,33700.0,29.0127,29.0184,28.9392,28.9561,33700.0
2011-09-30 15:20:00,51.16,51.22,51.06,51.09,52700.0,28.9561,28.9901,28.8995,28.9165,52700.0
2011-09-30 15:30:00,51.09,51.12,50.94,51.01,99700.0,28.9165,28.9335,28.8316,28.8712,99700.0
2011-09-30 15:40:00,51.01,51.21,50.91,50.91,125100.0,28.8712,28.9844,28.8146,28.8146,125100.0
2011-09-30 15:50:00,50.91,50.97,50.73,50.75,539900.0,28.8146,28.8486,28.7128,28.7241,539900.0
2011-10-03 09:30:00,50.58,50.97,50.57,50.8,106800.0,28.6279,28.8486,28.6222,28.7524,106800.0
2011-10-03 09:40:00,50.79,50.9,50.72,50.81,49900.0,28.7467,28.809,28.7071,28.758,49900.0
2011-10-03 09:50:00,50.79,50.79,50.52,50.52,45900.0,28.7467,28.7467,28.5939,28.5939,45900.0
2011-10-03 10:00:00,50.51,50.99,50.5,50.86,106700.0,28.5882,28.8599,28.5826,28.7863,106700.0
2011-10-03 10:10:00,50.84,51.1,50.83,50.89,58500.0,28.775,28.9222,28.7694,28.8033,58500.0
2011-10-03 10:20:00,50.89,50.98,50.7,50.83,54600.0,28.8033,28.8543,28.6958,28.7694,54600.0
2011-10-03 10:30:00,50.84,50.88,50.56,50.63,47200.0,28.775,28.7977,28.6165,28.6562,47200.0
2011-10-03 10:40:00,50.65,50.66,50.47,50.5,55200.0,28.6675,28.6731,28.5656,28.5826,55200.0
2011-10-03 10:50:00,50.5,50.57,50.41,50.55,110000.0,28.5826,28.6222,28.5316,28.6109,110000.0
2011-10-03 11:00:00,50.55,50.66,50.47,50.66,97000.0,28.6109,28.6731,28.5656,28.6731,97000.0
2011-10-03 11:10:00,50.65,50.83,50.64,50.79,80100.0,28.6675,28.7694,28.6618,28.7467,80100.0
2011-10-03 11:20:00,50.79,50.84,50.71,50.81,60300.0,28.7467,28.775,28.7014,28.758,60300.0
2011-10-03 11:30:00,50.82,50.88,50.68,50.73,44000.0,28.7637,28.7977,28.6845,28.7128,44000.0
2011-10-03 11:40:00,50.75,50.77,50.6,50.61,27900.0,28.7241,28.7354,28.6392,28.6448,27900.0
2011-10-03 11:50:00,50.61,50.71,50.58,50.68,40200.0,28.6448,28.7014,28.6279,28.6845,40200.0
2011-10-03 12:00:00,50.69,50.76,50.65,50.66,31100.0,28.6901,28.7297,28.6675,28.6731,31100.0
2011-10-03 12:10:00,50.66,50.68,50.58,50.58,64900.0,28.6731,28.6845,28.6279,28.6279,64900.0
2011-10-03 12:20:00,50.58,50.58,50.52,50.54,37500.0,28.6279,28.6279,28.5939,28.6052,37500.0
2011-10-03 12:30:00,50.54,50.58,50.5,50.51,46600.0,28.6052,28.6279,28.5826,28.5882,46600.0
2011-10-03 12:40:00,50.51,50.52,50.36,50.36,41200.0,28.5882,28.5939,28.5033,28.5033,41200.0
2011-10-03 12:50:00,50.36,50.37,50.3,50.35,26500.0,28.5033,28.509,28.4694,28.4977,26500.0
2011-10-03 13:00:00,50.35,50.35,50.22,50.26,33400.0,28.4977,28.4977,28.4241,28.4467,33400.0
2011-10-03 13:10:00,50.26,50.29,50.15,50.21,62400.0,28.4467,28.4637,28.3845,28.4184,62400.0
2011-10-03 13:20:00,50.22,50.23,50.06,50.16,41100.0,28.4241,28.4298,28.3335,28.3901,41100.0
2011-10-03 13:30:00,50.16,50.18,49.99,50.01,53300.0,28.3901,28.4015,28.2939,28.3052,53300.0
2011-10-03 13:40:00,50.01,50.16,50.01,50.05,42500.0,28.3052,28.3901,28.3052,28.3279,42500.0
2011-10-03 13:50:00,50.05,50.1,49.89,50.03,57600.0,28.3279,28.3562,28.2373,28.3166,57600.0
2011-10-03 14:00:00,50.03,50.31,50.03,50.3,77400.0,28.3166,28.475,28.3166,28.4694,77400.0
2011-10-03 14:10:00,50.3,50.32,50.18,50.22,95500.0,28.4694,28.4807,28.4015,28.4241,95500.0
2011-10-03 14:20:00,50.22,50.29,50.03,50.1,131900.0,28.4241,28.4637,28.3166,28.3562,131900.0
2011-10-03 14:30:00,50.1,50.21,50.02,50.15,44500.0,28.3562,28.4184,28.3109,28.3845,44500.0
2011-10-03 14:40:00,50.15,50.19,50.02,50.1,81700.0,28.3845,28.4071,28.3109,28.3562,81700.0
2011-10-03 14:50:00,50.1,50.29,50.07,50.29,71900.0,28.3562,28.4637,28.3392,28.4637,71900.0
2011-10-03 15:00:00,50.28,50.41,50.22,50.23,62000.0,28.4581,28.5316,28.4241,28.4298,62000.0
2011-10-03 15:10:00,50.23,50.28,50.11,50.18,68400.0,28.4298,28.4581,28.3618,28.4015,68400.0
2011-10-03 15:20:00,50.16,50.2,49.97,50.0,75800.0,28.3901,28.4128,28.2826,28.2996,75800.0
2011-10-03 15:30:00,50.01,50.2,49.95,50.15,135700.0,28.3052,28.4128,28.2713,28.3845,135700.0
2011-10-03 15:40:00,50.15,50.47,50.08,50.38,173100.0,28.3845,28.5656,28.3449,28.5147,173100.0
2011-10-03 15:50:00,50.38,50.38,49.81,49.83,321100.0,28.5147,28.5147,28.1921,28.2034,321100.0
2011-10-04 09:30:00,49.2,49.86,49.12,49.13,149000.0,27.8468,28.2203,27.8015,27.8072,149000.0
2011-10-04 09:40:00,49.13,49.28,48.69,48.73,192900.0,27.8072,27.8921,27.5581,27.5808,192900.0
2011-10-04 09:50:00,48.73,48.86,48.42,48.43,145000.0,27.5808,27.6544,27.4053,27.411,145000.0
2011-10-04 10:00:00,48.45,48.76,48.43,48.64,164400.0,27.4223,27.5978,27.411,27.5298,164400.0
2011-10-04 10:10:00,48.64,49.05,48.63,48.83,198100.0,27.5298,27.7619,27.5242,27.6374,198100.0
2011-10-04 10:20:00,48.84,48.91,48.6,48.67,85600.0,27.643,27.6827,27.5072,27.5468,85600.0
2011-10-04 10:30:00,48.67,48.75,48.54,48.64,83600.0,27.5468,27.5921,27.4732,27.5298,83600.0
2011-10-04 10:40:00,48.63,48.75,48.5,48.63,136700.0,27.5242,27.5921,27.4506,27.5242,136700.0
2011-10-04 10:50:00,48.63,48.64,48.45,48.47,108400.0,27.5242,27.5298,27.4223,27.4336,108400.0
2011-10-04 11:00:00,48.46,48.68,48.39,48.62,130900.0,27.428,27.5525,27.3883,27.5185,130900.0
2011-10-04 11:10:00,48.62,48.66,48.4,48.4,72500.0,27.5185,27.5412,27.394,27.394,72500.0
2011-10-04 11:20:00,48.41,48.44,48.31,48.42,75900.0,27.3997,27.4166,27.3431,27.4053,75900.0
2011-10-04 11:30:00,48.42,48.44,48.22,48.24,69700.0,27.4053,27.4166,27.2921,27.3034,69700.0
2011-10-04 11:40:00,48.25,48.35,48.24,48.34,63400.0,27.3091,27.3657,27.3034,27.36,63400.0
2011-10-04 11:50:00,48.36,48.44,48.31,48.33,112100.0,27.3714,27.4166,27.3431,27.3544,112100.0
2011-10-04 12:00:00,48.33,48.63,48.33,48.55,128300.0,27.3544,27.5242,27.3544,27.4789,128300.0
2011-10-04 12:10:00,48.55,48.67,48.51,48.54,100700.0,27.4789,27.5468,27.4563,27.4732,100700.0
2011-10-04 12:20:00,48.54,48.57,48.43,48.43,91600.0,27.4732,27.4902,27.411,27.411,91600.0
2011-10-04 12:30:00,48.43,48.47,48.36,48.37,78900.0,27.411,27.4336,27.3714,27.377,78900.0
2011-10-04 12:40:00,48.37,48.51,48.36,48.42,93100.0,27.377,27.4563,27.3714,27.4053,93100.0
2011-10-04 12:50:00,48.41,48.54,48.37,48.53,193200.0,27.3997,27.4732,27.377,27.4676,193200.0
2011-10-04 13:00:00,48.53,48.55,48.37,48.4,133300.0,27.4676,27.4789,27.377,27.394,133300.0
2011-10-04 13:10:00,48.39,48.42,48.21,48.33,106900.0,27.3883,27.4053,27.2865,27.3544,106900.0
2011-10-04 13:20:00,48.33,48.41,48.29,48.34,76600.0,27.3544,27.3997,27.3317,27.36,76600.0
2011-10-04 13:30:00,48.34,48.41,48.21,48.21,84100.0,27.36,27.3997,27.2865,27.2865,84100.0
2011-10-04 13:40:00,48.23,48.35,48.23,48.33,81600.0,27.2978,27.3657,27.2978,27.3544,81600.0
2011-10-04 13:50:00,48.33,48.47,48.32,48.36,84600.0,27.3544,27.4336,27.3487,27.3714,84600.0
2011-10-04 14:00:00,48.38,48.5,48.32,48.34,80700.0,27.3827,27.4506,27.3487,27.36,80700.0
2011-10-04 14:10:00,48.34,48.39,48.3,48.37,72700.0,27.36,27.3883,27.3374,27.377,72700.0
2011-10-04 14:20:00,48.36,48.41,48.31,48.33,70300.0,27.3714,27.3997,27.3431,27.3544,70300.0
2011-10-04 14:30:00,48.33,48.53,48.29,48.5,130000.0,27.3544,27.4676,27.3317,27.4506,130000.0
2011-10-04 14:40:00,48.48,48.5,48.33,48.4,131900.0,27.4393,27.4506,27.3544,27.394,131900.0
2011-10-04 14:50:00,48.4,48.43,48.27,48.32,102900.0,27.394,27.411,27.3204,27.3487,102900.0
2011-10-04 15:00:00,48.32,48.45,48.31,48.32,114400.0,27.3487,27.4223,27.3431,27.3487,114400.0
2011-10-04 15:10:00,48.32,48.47,48.24,48.45,96300.0,27.3487,27.4336,27.3034,27.4223,96300.0
2011-10-04 15:20:00,48.45,48.55,48.41,48.41,139700.0,27.4223,27.4789,27.3997,27.3997,139700.0
2011-10-04 15:30:00,48.42,48.57,48.37,48.54,261100.0,27.4053,27.4902,27.377,27.4732,261100.0
2011-10-04 15:40:00,48.54,49.01,48.43,49.0,275700.0,27.4732,27.7393,27.411,27.7336,275700.0
2011-10-04 15:50:00,49.0,49.23,48.9,49.19,460100.0,27.7336,27.8638,27.677,27.8411,460100.0
2011-10-05 09:30:00,49.33,49.33,48.55,48.74,142700.0,27.9204,27.9204,27.4789,27.5864,142700.0
2011-10-05 09:40:00,48.76,48.92,48.64,48.74,179000.0,27.5978,27.6883,27.5298,27.5864,179000.0
2011-10-05 09:50:00,48.74,48.75,48.32,48.42,92000.0,27.5864,27.5921,27.3487,27.4053,92000.0
2011-10-05 10:00:00,48.42,48.79,48.37,48.49,108500.0,27.4053,27.6147,27.377,27.4449,108500.0
2011-10-05 10:10:00,48.51,48.6,48.47,48.53,58300.0,27.4563,27.5072,27.4336,27.4676,58300.0
2011-10-05 10:20:00,48.55,48.74,48.54,48.73,122600.0,27.4789,27.5864,27.4732,27.5808,122600.0
2011-10-05 10:30:00,48.7,48.98,48.68,48.97,176100.0,27.5638,27.7223,27.5525,27.7166,176100.0
2011-10-05 10:40:00,48.98,49.01,48.89,48.96,98300.0,27.7223,27.7393,27.6713,27.711,98300.0
2011-10-05 10:50:00,48.96,49.18,48.92,49.14,68000.0,27.711,27.8355,27.6883,27.8128,68000.0
2011-10-05 11:00:00,49.15,49.16,48.92,48.95,34800.0,27.8185,27.8242,27.6883,27.7053,34800.0
2011-10-05 11:10:00,48.91,48.97,48.89,48.92,27600.0,27.6827,27.7166,27.6713,27.6883,27600.0
2011-10-05 11:20:00,48.92,48.98,48.86,48.97,82200.0,27.6883,27.7223,27.6544,27.7166,82200.0
2011-10-05 11:30:00,48.96,49.04,48.95,48.99,41500.0,27.711,27.7562,27.7053,27.7279,41500.0
2011-10-05 11:40:00,48.99,49.07,48.98,49.06,41600.0,27.7279,27.7732,27.7223,27.7676,41600.0
2011-10-05 11:50:00,49.05,49.17,49.05,49.16,59300.0,27.7619,27.8298,27.7619,27.8242,59300.0
2011-10-05 12:00:00,49.16,49.26,49.16,49.25,65700.0,27.8242,27.8808,27.8242,27.8751,65700.0
2011-10-05 12:10:00,49.24,49.28,49.2,49.28,65700.0,27.8694,27.8921,27.8468,27.8921,65700.0
2011-10-05 12:20:00,49.28,49.36,49.2,49.35,73000.0,27.8921,27.9374,27.8468,27.9317,73000.0
2011-10-05 12:30:00,49.35,49.4,49.25,49.3,75400.0,27.9317,27.96,27.8751,27.9034,75400.0
2011-10-05 12:40:00,49.3,49.46,49.29,49.45,109600.0,27.9034,27.994,27.8977,27.9883,109600.0
2011-10-05 12:50:00,49.46,49.6,49.46,49.52,217300.0,27.994,28.0732,27.994,28.0279,217300.0
2011-10-05 13:00:00,49.51,49.53,49.41,49.43,46200.0,28.0223,28.0336,27.9657,27.977,46200.0
2011-10-05 13:10:00,49.42,49.54,49.41,49.49,44400.0,27.9713,28.0392,27.9657,28.0109,44400.0
2011-10-05 13:20:00,49.5,49.52,49.41,49.48,72200.0,28.0166,28.0279,27.9657,28.0053,72200.0
2011-10-05 13:30:00,49.47,49.62,49.46,49.6,111900.0,27.9996,28.0845,27.994,28.0732,111900.0
2011-10-05 13:40:00,49.61,49.61,49.49,49.49,86600.0,28.0789,28.0789,28.0109,28.0109,86600.0
2011-10-05 13:50:00,49.49,49.51,49.4,49.44,54200.0,28.0109,28.0223,27.96,27.9826,54200.0
2011-10-05 14:00:00,49.44,49.52,49.41,49.41,43300.0,27.9826,28.0279,27.9657,27.9657,43300.0
2011-10-05 14:10:00,49.41,49.43,49.34,49.37,83000.0,27.9657,27.977,27.926,27.943,83000.0
2011-10-05 14:20:00,49.38,49.41,49.33,49.39,41700.0,27.9487,27.9657,27.9204,27.9543,41700.0
2011-10-05 14:30:00,49.4,49.43,49.34,49.35,256700.0,27.96,27.977,27.926,27.9317,256700.0
2011-10-05 14:40:00,49.35,49.43,49.3,49.43,36900.0,27.9317,27.977,27.9034,27.977,36900.0
2011-10-05 14:50:00,49.43,49.55,49.43,49.5,61900.0,27.977,28.0449,27.977,28.0166,61900.0
2011-10-05 15:00:00,49.5,49.52,49.25,49.26,143500.0,28.0166,28.0279,27.8751,27.8808,143500.0
2011-10-05 15:10:00,49.26,49.38,49.23,49.34,80700.0,27.8808,27.9487,27.8638,27.926,80700.0
2011-10-05 15:20:00,49.34,49.37,49.24,49.29,81000.0,27.926,27.943,27.8694,27.8977,81000.0
2011-10-05 15:30:00,49.29,49.59,49.29,49.57,109700.0,27.8977,28.0675,27.8977,28.0562,109700.0
2011-10-05 15:40:00,49.57,49.62,49.39,49.42,196100.0,28.0562,28.0845,27.9543,27.9713,196100.0
2011-10-05 15:50:00,49.42,49.54,49.39,49.52,459000.0,27.9713,28.0392,27.9543,28.0279,459000.0
2011-10-06 09:30:00,49.46,49.88,49.46,49.63,102300.0,27.994,28.2317,27.994,28.0902,102300.0
2011-10-06 09:40:00,49.63,49.79,49.47,49.55,88600.0,28.0902,28.1807,27.9996,28.0449,88600.0
2011-10-06 09:50:00,49.55,49.55,49.25,49.31,59400.0,28.0449,28.0449,27.8751,27.9091,59400.0
2011-10-06 10:00:00,49.28,49.31,49.18,49.24,72800.0,27.8921,27.9091,27.8355,27.8694,72800.0
2011-10-06 10:10:00,49.24,49.34,49.22,49.22,55000.0,27.8694,27.926,27.8581,27.8581,55000.0
2011-10-06 10:20:00,49.23,49.63,49.21,49.59,79300.0,27.8638,28.0902,27.8525,28.0675,79300.0
2011-10-06 10:30:00,49.6,49.65,49.53,49.6,66600.0,28.0732,28.1015,28.0336,28.0732,66600.0
2011-10-06 10:40:00,49.6,49.66,49.54,49.57,53600.0,28.0732,28.1072,28.0392,28.0562,53600.0
2011-10-06 10:50:00,49.57,49.6,49.48,49.51,34400.0,28.0562,28.0732,28.0053,28.0223,34400.0
2011-10-06 11:00:00,49.52,49.65,49.52,49.6,43300.0,28.0279,28.1015,28.0279,28.0732,43300.0
2011-10-06 11:10:00,49.6,49.61,49.5,49.5,51200.0,28.0732,28.0789,28.0166,28.0166,51200.0
2011-10-06 11:20:00,49.5,49.76,49.49,49.76,36800.0,28.0166,28.1638,28.0109,28.1638,36800.0
2011-10-06 11:30:00,49.77,49.92,49.77,49.91,44500.0,28.1694,28.2543,28.1694,28.2486,44500.0
2011-10-06 11:40:00,49.91,50.09,49.91,49.97,37500.0,28.2486,28.3505,28.2486,28.2826,37500.0
2011-10-06 11:50:00,49.96,49.97,49.9,49.97,11100.0,28.2769,28.2826,28.243,28.2826,11100.0
2011-10-06 12:00:00,49.97,50.04,49.96,49.96,18100.0,28.2826,28.3222,28.2769,28.2769,18100.0
2011-10-06 12:10:00,49.94,49.98,49.89,49.93,28500.0,28.2656,28.2883,28.2373,28.26,28500.0
2011-10-06 12:20:00,49.93,49.93,49.86,49.92,44600.0,28.26,28.26,28.2203,28.2543,44600.0
2011-10-06 12:30:00,49.92,49.92,49.8,49.81,27100.0,28.2543,28.2543,28.1864,28.1921,27100.0
2011-10-06 12:40:00,49.8,49.8,49.75,49.75,22900.0,28.1864,28.1864,28.1581,28.1581,22900.0
2011-10-06 12:50:00,49.75,49.81,49.72,49.81,29800.0,28.1581,28.1921,28.1411,28.1921,29800.0
2011-10-06 13:00:00,49.81,49.9,49.8,49.9,26900.0,28.1921,28.243,28.1864,28.243,26900.0
2011-10-06 13:10:00,49.9,49.95,49.87,49.94,14600.0,28.243,28.2713,28.226,28.2656,14600.0
2011-10-06 13:20:00,49.93,49.99,49.84,49.84,17900.0,28.26,28.2939,28.209,28.209,17900.0
2011-10-06 13:30:00,49.86,49.94,49.84,49.91,23100.0,28.2203,28.2656,28.209,28.2486,23100.0
2011-10-06 13:40:00,49.91,49.96,49.86,49.93,33400.0,28.2486,28.2769,28.2203,28.26,33400.0
2011-10-06 13:50:00,49.93,49.95,49.85,49.85,33000.0,28.26,28.2713,28.2147,28.2147,33000.0
2011-10-06 14:00:00,49.85,49.89,49.77,49.89,59000.0,28.2147,28.2373,28.1694,28.2373,59000.0
2011-10-06 14:10:00,49.89,49.89,49.84,49.85,26300.0,28.2373,28.2373,28.209,28.2147,26300.0
2011-10-06 14:20:00,49.85,49.96,49.84,49.95,41800.0,28.2147,28.2769,28.209,28.2713,41800.0
2011-10-06 14:30:00,49.95,49.97,49.8,49.81,77400.0,28.2713,28.2826,28.1864,28.1921,77400.0
2011-10-06 14:40:00,49.81,49.88,49.79,49.79,52900.0,28.1921,28.2317,28.1807,28.1807,52900.0
2011-10-06 14:50:00,49.79,49.82,49.74,49.81,26600.0,28.1807,28.1977,28.1524,28.1921,26600.0
2011-10-06 15:00:00,49.81,49.84,49.74,49.82,37100.0,28.1921,28.209,28.1524,28.1977,37100.0
2011-10-06 15:10:00,49.83,49.85,49.71,49.73,33000.0,28.2034,28.2147,28.1355,28.1468,33000.0
2011-10-06 15:20:00,49.72,49.81,49.71,49.75,43500.0,28.1411,28.1921,28.1355,28.1581,43500.0
2011-10-06 15:30:00,49.74,49.82,49.73,49.76,90100.0,28.1524,28.1977,28.1468,28.1638,90100.0
2011-10-06 15:40:00,49.75,49.87,49.74,49.77,111600.0,28.1581,28.226,28.1524,28.1694,111600.0
2011-10-06 15:50:00,49.78,50.03,49.78,49.98,189700.0,28.1751,28.3166,28.1751,28.2883,189700.0
2011-10-07 09:30:00,50.18,50.38,49.96,50.33,63800.0,28.4015,28.5147,28.2769,28.4864,63800.0
2011-10-07 09:40:00,50.32,50.36,50.03,50.15,80600.0,28.4807,28.5033,28.3166,28.3845,80600.0
2011-10-07 09:50:00,50.15,50.25,50.13,50.21,66200.0,28.3845,28.4411,28.3732,28.4184,66200.0
2011-10-07 10:00:00,50.2,50.38,50.13,50.16,76600.0,28.4128,28.5147,28.3732,28.3901,76600.0
2011-10-07 10:10:00,50.15,50.34,50.15,50.34,35400.0,28.3845,28.492,28.3845,28.492,35400.0
2011-10-07 10:20:00,50.33,50.33,50.13,50.23,44200.0,28.4864,28.4864,28.3732,28.4298,44200.0
2011-10-07 10:30:00,50.21,50.21,50.07,50.1,31100.0,28.4184,28.4184,28.3392,28.3562,31100.0
2011-10-07 10:40:00,50.11,50.17,50.07,50.17,39700.0,28.3618,28.3958,28.3392,28.3958,39700.0
2011-10-07 10:50:00,50.18,50.37,50.17,50.37,36900.0,28.4015,28.509,28.3958,28.509,36900.0
2011-10-07 11:00:00,50.38,50.5,50.35,50.5,83300.0,28.5147,28.5826,28.4977,28.5826,83300.0
2011-10-07 11:10:00,50.5,50.51,50.41,50.48,52800.0,28.5826,28.5882,28.5316,28.5713,52800.0
2011-10-07 11:20:00,50.47,50.51,50.43,50.5,41700.0,28.5656,28.5882,28.543,28.5826,41700.0
2011-10-07 11:30:00,50.51,50.58,50.45,50.56,42100.0,28.5882,28.6279,28.5543,28.6165,42100.0
2011-10-07 11:40:00,50.56,50.68,50.56,50.66,31000.0,28.6165,28.6845,28.6165,28.6731,31000.0
2011-10-07 11:50:00,50.67,50.72,50.59,50.72,33900.0,28.6788,28.7071,28.6335,28.7071,33900.0
2011-10-07 12:00:00,50.71,50.73,50.52,50.67,103300.0,28.7014,28.7128,28.5939,28.6788,103300.0
2011-10-07 12:10:00,50.64,50.7,50.47,50.49,73000.0,28.6618,28.6958,28.5656,28.5769,73000.0
2011-10-07 12:20:00,50.5,50.53,50.33,50.37,69700.0,28.5826,28.5996,28.4864,28.509,69700.0
2011-10-07 12:30:00,50.34,50.37,50.28,50.34,35200.0,28.492,28.509,28.4581,28.492,35200.0
2011-10-07 12:40:00,50.35,50.4,50.26,50.37,84200.0,28.4977,28.526,28.4467,28.509,84200.0
2011-10-07 12:50:00,50.36,50.39,50.32,50.38,66800.0,28.5033,28.5203,28.4807,28.5147,66800.0
2011-10-07 13:00:00,50.38,50.43,50.25,50.3,32800.0,28.5147,28.543,28.4411,28.4694,32800.0
2011-10-07 13:10:00,50.3,50.36,50.28,50.34,23400.0,28.4694,28.5033,28.4581,28.492,23400.0
2011-10-07 13:20:00,50.34,50.39,50.31,50.38,32900.0,28.492,28.5203,28.475,28.5147,32900.0
2011-10-07 13:30:00,50.38,50.38,50.23,50.23,32800.0,28.5147,28.5147,28.4298,28.4298,32800.0
2011-10-07 13:40:00,50.22,50.3,50.21,50.27,16800.0,28.4241,28.4694,28.4184,28.4524,16800.0
2011-10-07 13:50:00,50.26,50.3,50.21,50.3,19700.0,28.4467,28.4694,28.4184,28.4694,19700.0
2011-10-07 14:00:00,50.29,50.3,50.13,50.16,25100.0,28.4637,28.4694,28.3732,28.3901,25100.0
2011-10-07 14:10:00,50.16,50.19,50.09,50.19,22900.0,28.3901,28.4071,28.3505,28.4071,22900.0
2011-10-07 14:20:00,50.19,50.29,50.16,50.17,39000.0,28.4071,28.4637,28.3901,28.3958,39000.0
2011-10-07 14:30:00,50.16,50.3,50.14,50.3,44200.0,28.3901,28.4694,28.3788,28.4694,44200.0
2011-10-07 14:40:00,50.3,50.3,50.24,50.28,44700.0,28.4694,28.4694,28.4354,28.4581,44700.0
2011-10-07 14:50:00,50.29,50.37,50.25,50.35,33300.0,28.4637,28.509,28.4411,28.4977,33300.0
2011-10-07 15:00:00,50.34,50.38,50.25,50.38,69800.0,28.492,28.5147,28.4411,28.5147,69800.0
2011-10-07 15:10:00,50.37,50.55,50.33,50.51,42300.0,28.509,28.6109,28.4864,28.5882,42300.0
2011-10-07 15:20:00,50.52,50.69,50.51,50.68,41900.0,28.5939,28.6901,28.5882,28.6845,41900.0
2011-10-07 15:30:00,50.68,50.72,50.59,50.59,44700.0,28.6845,28.7071,28.6335,28.6335,44700.0
2011-10-07 15:40:00,50.58,50.6,50.43,50.46,76800.0,28.6279,28.6392,28.543,28.5599,76800.0
2011-10-07 15:50:00,50.46,50.46,50.22,50.26,253100.0,28.5599,28.5599,28.4241,28.4467,253100.0
2011-10-10 09:30:00,50.81,50.89,50.75,50.87,59200.0,28.758,28.8033,28.7241,28.792,59200.0
2011-10-10 09:40:00,50.88,50.93,50.62,50.71,63700.0,28.7977,28.826,28.6505,28.7014,63700.0
2011-10-10 09:50:00,50.72,50.79,50.57,50.6,39500.0,28.7071,28.7467,28.6222,28.6392,39500.0
2011-10-10 10:00:00,50.6,50.69,50.55,50.58,55600.0,28.6392,28.6901,28.6109,28.6279,55600.0
2011-10-10 10:10:00,50.59,50.62,50.54,50.6,73600.0,28.6335,28.6505,28.6052,28.6392,73600.0
2011-10-10 10:20:00,50.61,50.73,50.54,50.7,76600.0,28.6448,28.7128,28.6052,28.6958,76600.0
2011-10-10 10:30:00,50.7,50.8,50.65,50.79,37400.0,28.6958,28.7524,28.6675,28.7467,37400.0
2011-10-10 10:40:00,50.78,50.93,50.78,50.91,31400.0,28.7411,28.826,28.7411,28.8146,31400.0
2011-10-10 10:50:00,50.9,50.91,50.76,50.77,32500.0,28.809,28.8146,28.7297,28.7354,32500.0
2011-10-10 11:00:00,50.77,50.78,50.7,50.74,42300.0,28.7354,28.7411,28.6958,28.7184,42300.0
2011-10-10 11:10:00,50.74,50.81,50.68,50.77,34300.0,28.7184,28.758,28.6845,28.7354,34300.0
2011-10-10 11:20:00,50.76,50.77,50.72,50.74,29300.0,28.7297,28.7354,28.7071,28.7184,29300.0
2011-10-10 11:30:00,50.74,50.81,50.7,50.8,25800.0,28.7184,28.758,28.6958,28.7524,25800.0
2011-10-10 11:40:00,50.8,50.85,50.79,50.85,27400.0,28.7524,28.7807,28.7467,28.7807,27400.0
2011-10-10 11:50:00,50.84,50.92,50.84,50.91,15400.0,28.775,28.8203,28.775,28.8146,15400.0
2011-10-10 12:00:00,50.92,50.94,50.88,50.91,23200.0,28.8203,28.8316,28.7977,28.8146,23200.0
2011-10-10 12:10:00,50.9,50.98,50.9,50.95,12700.0,28.809,28.8543,28.809,28.8373,12700.0
2011-10-10 12:20:00,50.95,51.0,50.95,51.0,17900.0,28.8373,28.8656,28.8373,28.8656,17900.0
2011-10-10 12:30:00,51.01,51.05,51.0,51.03,15300.0,28.8712,28.8939,28.8656,28.8826,15300.0
2011-10-10 12:40:00,51.04,51.1,51.01,51.09,19400.0,28.8882,28.9222,28.8712,28.9165,19400.0
2011-10-10 12:50:00,51.1,51.15,51.1,51.14,15200.0,28.9222,28.9505,28.9222,28.9448,15200.0
2011-10-10 13:00:00,51.15,51.16,51.11,51.14,18300.0,28.9505,28.9561,28.9278,28.9448,18300.0
2011-10-10 13:10:00,51.15,51.23,51.14,51.22,21900.0,28.9505,28.9958,28.9448,28.9901,21900.0
2011-10-10 13:20:00,51.22,51.28,51.21,51.24,32800.0,28.9901,29.0241,28.9844,29.0014,32800.0
2011-10-10 13:30:00,51.25,51.27,51.22,51.23,20500.0,29.0071,29.0184,28.9901,28.9958,20500.0
2011-10-10 13:40:00,51.24,51.3,51.23,51.3,21400.0,29.0014,29.0354,28.9958,29.0354,21400.0
2011-10-10 13:50:00,51.3,51.3,51.26,51.27,15100.0,29.0354,29.0354,29.0127,29.0184,15100.0
2011-10-10 14:00:00,51.27,51.3,51.21,51.24,23100.0,29.0184,29.0354,28.9844,29.0014,23100.0
2011-10-10 14:10:00,51.24,51.26,51.21,51.21,16000.0,29.0014,29.0127,28.9844,28.9844,16000.0
2011-10-10 14:20:00,51.2,51.27,51.2,51.23,19800.0,28.9788,29.0184,28.9788,28.9958,19800.0
2011-10-10 14:30:00,51.25,51.25,51.04,51.04,51200.0,29.0071,29.0071,28.8882,28.8882,51200.0
2011-10-10 14:40:00,51.04,51.05,51.0,51.01,66600.0,28.8882,28.8939,28.8656,28.8712,66600.0
2011-10-10 14:50:00,51.01,51.01,50.95,51.0,46400.0,28.8712,28.8712,28.8373,28.8656,46400.0
2011-10-10 15:00:00,51.01,51.02,50.98,51.01,54900.0,28.8712,28.8769,28.8543,28.8712,54900.0
2011-10-10 15:10:00,51.01,51.02,50.94,51.02,47100.0,28.8712,28.8769,28.8316,28.8769,47100.0
2011-10-10 15:20:00,51.01,51.01,50.97,50.97,42400.0,28.8712,28.8712,28.8486,28.8486,42400.0
2011-10-10 15:30:00,50.97,51.02,50.89,50.94,73400.0,28.8486,28.8769,28.8033,28.8316,73400.0
2011-10-10 15:40:00,50.95,51.02,50.88,51.01,111400.0,28.8373,28.8769,28.7977,28.8712,111400.0
2011-10-10 15:50:00,51.01,51.2,50.99,51.2,289200.0,28.8712,28.9788,28.8599,28.9788,289200.0
2011-10-11 09:30:00,51.16,51.16,50.6,50.66,113100.0,28.9561,28.9561,28.6392,28.6731,113100.0
2011-10-11 09:40:00,50.66,50.86,50.59,50.61,70000.0,28.6731,28.7863,28.6335,28.6448,70000.0
2011-10-11 09:50:00,50.61,50.63,50.42,50.42,61600.0,28.6448,28.6562,28.5373,28.5373,61600.0
2011-10-11 10:00:00,50.41,50.58,50.4,50.48,42800.0,28.5316,28.6279,28.526,28.5713,42800.0
2011-10-11 10:10:00,50.48,50.63,50.48,50.5,27100.0,28.5713,28.6562,28.5713,28.5826,27100.0
2011-10-11 10:20:00,50.49,50.57,50.48,50.56,26200.0,28.5769,28.6222,28.5713,28.6165,26200.0
2011-10-11 10:30:00,50.55,50.56,50.44,50.47,22900.0,28.6109,28.6165,28.5486,28.5656,22900.0
2011-10-11 10:40:00,50.46,50.57,50.42,50.46,25500.0,28.5599,28.6222,28.5373,28.5599,25500.0
2011-10-11 10:50:00,50.46,50.58,50.44,50.54,39900.0,28.5599,28.6279,28.5486,28.6052,39900.0
2011-10-11 11:00:00,50.54,50.56,50.45,50.46,27400.0,28.6052,28.6165,28.5543,28.5599,27400.0
2011-10-11 11:10:00,50.45,50.59,50.45,50.57,26000.0,28.5543,28.6335,28.5543,28.6222,26000.0
2011-10-11 11:20:00,50.56,50.59,50.45,50.55,35200.0,28.6165,28.6335,28.5543,28.6109,35200.0
2011-10-11 11:30:00,50.56,50.59,50.54,50.57,41700.0,28.6165,28.6335,28.6052,28.6222,41700.0
2011-10-11 11:40:00,50.58,50.58,50.51,50.53,26200.0,28.6279,28.6279,28.5882,28.5996,26200.0
2011-10-11 11:50:00,50.52,50.53,50.48,50.49,127200.0,28.5939,28.5996,28.5713,28.5769,127200.0
2011-10-11 12:00:00,50.49,50.5,50.43,50.44,43800.0,28.5769,28.5826,28.543,28.5486,43800.0
2011-10-11 12:10:00,50.44,50.49,50.34,50.35,50900.0,28.5486,28.5769,28.492,28.4977,50900.0
2011-10-11 12:20:00,50.35,50.36,50.32,50.32,19800.0,28.4977,28.5033,28.4807,28.4807,19800.0
2011-10-11 12:30:00,50.32,50.39,50.3,50.32,27600.0,28.4807,28.5203,28.4694,28.4807,27600.0
2011-10-11 12:40:00,50.32,50.32,50.24,50.27,82900.0,28.4807,28.4807,28.4354,28.4524,82900.0
2011-10-11 12:50:00,50.28,50.4,50.25,50.4,35400.0,28.4581,28.526,28.4411,28.526,35400.0
2011-10-11 13:00:00,50.4,50.47,50.39,50.47,39300.0,28.526,28.5656,28.5203,28.5656,39300.0
2011-10-11 13:10:00,50.46,50.61,50.41,50.58,47200.0,28.5599,28.6448,28.5316,28.6279,47200.0
2011-10-11 13:20:00,50.58,50.66,50.58,50.63,40800.0,28.6279,28.6731,28.6279,28.6562,40800.0
2011-10-11 13:30:00,50.63,50.65,50.59,50.63,18900.0,28.6562,28.6675,28.6335,28.6562,18900.0
2011-10-11 13:40:00,50.63,50.64,50.59,50.61,19800.0,28.6562,28.6618,28.6335,28.6448,19800.0
2011-10-11 13:50:00,50.6,50.74,50.6,50.67,37200.0,28.6392,28.7184,28.6392,28.6788,37200.0
2011-10-11 14:00:00,50.67,50.67,50.6,50.63,28900.0,28.6788,28.6788,28.6392,28.6562,28900.0
2011-10-11 14:10:00,50.62,50.68,50.6,50.67,22600.0,28.6505,28.6845,28.6392,28.6788,22600.0
2011-10-11 14:20:00,50.68,50.73,50.61,50.66,46300.0,28.6845,28.7128,28.6448,28.6731,46300.0
2011-10-11 14:30:00,50.66,50.71,50.64,50.69,30800.0,28.6731,28.7014,28.6618,28.6901,30800.0
2011-10-11 14:40:00,50.69,50.76,50.68,50.74,27900.0,28.6901,28.7297,28.6845,28.7184,27900.0
2011-10-11 14:50:00,50.73,50.76,50.7,50.71,54800.0,28.7128,28.7297,28.6958,28.7014,54800.0
2011-10-11 15:00:00,50.71,50.72,50.69,50.7,65000.0,28.7014,28.7071,28.6901,28.6958,65000.0
2011-10-11 15:10:00,50.7,50.71,50.68,50.7,46600.0,28.6958,28.7014,28.6845,28.6958,46600.0
2011-10-11 15:20:00,50.69,50.71,50.64,50.65,58300.0,28.6901,28.7014,28.6618,28.6675,58300.0
2011-10-11 15:30:00,50.64,50.69,50.55,50.57,162900.0,28.6618,28.6901,28.6109,28.6222,162900.0
2011-10-11 15:40:00,50.57,50.61,50.48,50.55,171900.0,28.6222,28.6448,28.5713,28.6109,171900.0
2011-10-11 15:50:00,50.55,50.61,50.52,50.58,197400.0,28.6109,28.6448,28.5939,28.6279,197400.0
2011-10-12 09:30:00,50.94,50.94,50.2,50.3,110800.0,28.8316,28.8316,28.4128,28.4694,110800.0
2011-10-12 09:40:00,50.29,50.33,50.16,50.25,68200.0,28.4637,28.4864,28.3901,28.4411,68200.0
2011-10-12 09:50:00,50.25,50.33,50.18,50.23,83000.0,28.4411,28.4864,28.4015,28.4298,83000.0
2011-10-12 10:00:00,50.23,50.33,50.15,50.33,54800.0,28.4298,28.4864,28.3845,28.4864,54800.0
2011-10-12 10:10:00,50.34,50.45,50.28,50.45,52300.0,28.492,28.5543,28.4581,28.5543,52300.0
2011-10-12 10:20:00,50.45,50.49,50.3,50.33,60700.0,28.5543,28.5769,28.4694,28.4864,60700.0
2011-10-12 10:30:00,50.33,50.35,50.2,50.24,122800.0,28.4864,28.4977,28.4128,28.4354,122800.0
2011-10-12 10:40:00,50.26,50.28,50.1,50.1,75300.0,28.4467,28.4581,28.3562,28.3562,75300.0
2011-10-12 10:50:00,50.1,50.26,50.09,50.26,41500.0,28.3562,28.4467,28.3505,28.4467,41500.0
2011-10-12 11:00:00,50.26,50.32,50.2,50.2,36000.0,28.4467,28.4807,28.4128,28.4128,36000.0
2011-10-12 11:10:00,50.2,50.23,50.16,50.2,46200.0,28.4128,28.4298,28.3901,28.4128,46200.0
2011-10-12 11:20:00,50.21,50.3,50.2,50.22,35100.0,28.4184,28.4694,28.4128,28.4241,35100.0
2011-10-12 11:30:00,50.22,50.32,50.22,50.3,25200.0,28.4241,28.4807,28.4241,28.4694,25200.0
2011-10-12 11:40:00,50.31,50.31,50.25,50.28,38000.0,28.475,28.475,28.4411,28.4581,38000.0
2011-10-12 11:50:00,50.29,50.33,50.28,50.29,36100.0,28.4637,28.4864,28.4581,28.4637,36100.0
2011-10-12 12:00:00,50.3,50.35,50.28,50.33,37300.0,28.4694,28.4977,28.4581,28.4864,37300.0
2011-10-12 12:10:00,50.34,50.39,50.31,50.34,39300.0,28.492,28.5203,28.475,28.492,39300.0
2011-10-12 12:20:00,50.35,50.38,50.31,50.33,60900.0,28.4977,28.5147,28.475,28.4864,60900.0
2011-10-12 12:30:00,50.33,50.45,50.33,50.43,41100.0,28.4864,28.5543,28.4864,28.543,41100.0
2011-10-12 12:40:00,50.44,50.44,50.38,50.44,30000.0,28.5486,28.5486,28.5147,28.5486,30000.0
2011-10-12 12:50:00,50.43,50.45,50.39,50.41,52500.0,28.543,28.5543,28.5203,28.5316,52500.0
2011-10-12 13:00:00,50.41,50.45,50.39,50.42,30100.0,28.5316,28.5543,28.5203,28.5373,30100.0
2011-10-12 13:10:00,50.41,50.46,50.4,50.44,31300.0,28.5316,28.5599,28.526,28.5486,31300.0
2011-10-12 13:20:00,50.44,50.49,50.4,50.42,41300.0,28.5486,28.5769,28.526,28.5373,41300.0
2011-10-12 13:30:00,50.43,50.51,50.42,50.48,37200.0,28.543,28.5882,28.5373,28.5713,37200.0
2011-10-12 13:40:00,50.48,50.49,50.45,50.45,15000.0,28.5713,28.5769,28.5543,28.5543,15000.0
2011-10-12 13:50:00,50.44,50.49,50.43,50.47,17600.0,28.5486,28.5769,28.543,28.5656,17600.0
2011-10-12 14:00:00,50.49,50.5,50.45,50.48,56500.0,28.5769,28.5826,28.5543,28.5713,56500.0
2011-10-12 14:10:00,50.49,50.5,50.45,50.47,60900.0,28.5769,28.5826,28.5543,28.5656,60900.0
2011-10-12 14:20:00,50.47,50.51,50.46,50.46,37500.0,28.5656,28.5882,28.5599,28.5599,37500.0
2011-10-12 14:30:00,50.46,50.59,50.46,50.56,55700.0,28.5599,28.6335,28.5599,28.6165,55700.0
2011-10-12 14:40:00,50.57,50.62,50.51,50.54,80800.0,28.6222,28.6505,28.5882,28.6052,80800.0
2011-10-12 14:50:00,50.53,50.55,50.43,50.45,64200.0,28.5996,28.6109,28.543,28.5543,64200.0
2011-10-12 15:00:00,50.44,50.47,50.39,50.43,41500.0,28.5486,28.5656,28.5203,28.543,41500.0
2011-10-12 15:10:00,50.43,50.49,50.4,50.44,42500.0,28.543,28.5769,28.526,28.5486,42500.0
2011-10-12 15:20:00,50.45,50.47,50.37,50.4,69800.0,28.5543,28.5656,28.509,28.526,69800.0
2011-10-12 15:30:00,50.4,50.44,50.36,50.42,73800.0,28.526,28.5486,28.5033,28.5373,73800.0
2011-10-12 15:40:00,50.42,50.45,50.2,50.2,110000.0,28.5373,28.5543,28.4128,28.4128,110000.0
2011-10-12 15:50:00,50.2,50.3,50.14,50.18,266500.0,28.4128,28.4694,28.3788,28.4015,266500.0
2011-10-13 09:30:00,49.9,50.0,49.7,49.87,99200.0,28.243,28.2996,28.1298,28.226,99200.0
2011-10-13 09:40:00,49.88,49.94,49.72,49.74,35600.0,28.2317,28.2656,28.1411,28.1524,35600.0
2011-10-13 09:50:00,49.74,49.76,49.64,49.67,46000.0,28.1524,28.1638,28.0958,28.1128,46000.0
2011-10-13 10:00:00,49.66,49.69,49.56,49.63,94600.0,28.1072,28.1241,28.0506,28.0902,94600.0
2011-10-13 10:10:00,49.63,49.76,49.61,49.65,49700.0,28.0902,28.1638,28.0789,28.1015,49700.0
2011-10-13 10:20:00,49.63,49.85,49.62,49.79,31900.0,28.0902,28.2147,28.0845,28.1807,31900.0
2011-10-13 10:30:00,49.78,49.9,49.78,49.9,40200.0,28.1751,28.243,28.1751,28.243,40200.0
2011-10-13 10:40:00,49.9,49.95,49.8,49.8,44800.0,28.243,28.2713,28.1864,28.1864,44800.0
2011-10-13 10:50:00,49.8,49.86,49.71,49.73,89500.0,28.1864,28.2203,28.1355,28.1468,89500.0
2011-10-13 11:00:00,49.74,49.92,49.74,49.87,51100.0,28.1524,28.2543,28.1524,28.226,51100.0
2011-10-13 11:10:00,49.86,49.93,49.69,49.69,42300.0,28.2203,28.26,28.1241,28.1241,42300.0
2011-10-13 11:20:00,49.69,49.75,49.67,49.7,58400.0,28.1241,28.1581,28.1128,28.1298,58400.0
2011-10-13 11:30:00,49.7,49.77,49.69,49.76,36100.0,28.1298,28.1694,28.1241,28.1638,36100.0
2011-10-13 11:40:00,49.75,49.79,49.72,49.72,92100.0,28.1581,28.1807,28.1411,28.1411,92100.0
2011-10-13 11:50:00,49.71,49.91,49.69,49.88,42100.0,28.1355,28.2486,28.1241,28.2317,42100.0
2011-10-13 12:00:00,49.88,49.9,49.8,49.8,30100.0,28.2317,28.243,28.1864,28.1864,30100.0
2011-10-13 12:10:00,49.79,49.84,49.74,49.74,24600.0,28.1807,28.209,28.1524,28.1524,24600.0
2011-10-13 12:20:00,49.75,49.77,49.71,49.75,25100.0,28.1581,28.1694,28.1355,28.1581,25100.0
2011-10-13 12:30:00,49.75,49.8,49.75,49.78,19900.0,28.1581,28.1864,28.1581,28.1751,19900.0
2011-10-13 12:40:00,49.78,49.79,49.72,49.72,27100.0,28.1751,28.1807,28.1411,28.1411,27100.0
2011-10-13 12:50:00,49.73,49.76,49.72,49.76,27500.0,28.1468,28.1638,28.1411,28.1638,27500.0
2011-10-13 13:00:00,49.76,49.78,49.71,49.75,39800.0,28.1638,28.1751,28.1355,28.1581,39800.0
2011-10-13 13:10:00,49.75,49.83,49.74,49.81,26000.0,28.1581,28.2034,28.1524,28.1921,26000.0
2011-10-13 13:20:00,49.82,49.84,49.7,49.74,88400.0,28.1977,28.209,28.1298,28.1524,88400.0
2011-10-13 13:30:00,49.74,49.85,49.73,49.84,78900.0,28.1524,28.2147,28.1468,28.209,78900.0
2011-10-13 13:40:00,49.85,49.85,49.32,49.75,249500.0,28.2147,28.2147,27.9147,28.1581,249500.0
2011-10-13 13:50:00,49.75,49.8,49.75,49.8,56700.0,28.1581,28.1864,28.1581,28.1864,56700.0
2011-10-13 14:00:00,49.8,49.84,49.75,49.83,61800.0,28.1864,28.209,28.1581,28.2034,61800.0
2011-10-13 14:10:00,49.83,49.96,49.82,49.95,68400.0,28.2034,28.2769,28.1977,28.2713,68400.0
2011-10-13 14:20:00,49.94,49.95,49.83,49.83,69500.0,28.2656,28.2713,28.2034,28.2034,69500.0
2011-10-13 14:30:00,49.84,49.91,49.83,49.83,31200.0,28.209,28.2486,28.2034,28.2034,31200.0
2011-10-13 14:40:00,49.84,50.06,49.81,50.03,75100.0,28.209,28.3335,28.1921,28.3166,75100.0
2011-10-13 14:50:00,50.04,50.05,50.0,50.0,54700.0,28.3222,28.3279,28.2996,28.2996,54700.0
2011-10-13 15:00:00,50.0,50.11,49.99,50.07,206100.0,28.2996,28.3618,28.2939,28.3392,206100.0
2011-10-13 15:10:00,50.08,50.1,49.99,50.0,63300.0,28.3449,28.3562,28.2939,28.2996,63300.0
2011-10-13 15:20:00,50.0,50.01,49.93,49.97,57500.0,28.2996,28.3052,28.26,28.2826,57500.0
2011-10-13 15:30:00,49.97,49.97,49.84,49.86,90000.0,28.2826,28.2826,28.209,28.2203,90000.0
2011-10-13 15:40:00,49.86,49.95,49.85,49.9,117300.0,28.2203,28.2713,28.2147,28.243,117300.0
2011-10-13 15:50:00,49.9,50.04,49.9,50.01,192000.0,28.243,28.3222,28.243,28.3052,192000.0
2011-10-14 09:30:00,50.26,50.35,50.02,50.28,52700.0,28.4467,28.4977,28.3109,28.4581,52700.0
2011-10-14 09:40:00,50.28,50.28,50.03,50.07,52600.0,28.4581,28.4581,28.3166,28.3392,52600.0
2011-10-14 09:50:00,50.08,50.09,50.0,50.01,58200.0,28.3449,28.3505,28.2996,28.3052,58200.0
2011-10-14 10:00:00,50.02,50.04,49.96,49.99,95100.0,28.3109,28.3222,28.2769,28.2939,95100.0
2011-10-14 10:10:00,49.99,50.06,49.98,49.98,96600.0,28.2939,28.3335,28.2883,28.2883,96600.0
2011-10-14 10:20:00,49.98,50.08,49.98,50.06,75800.0,28.2883,28.3449,28.2883,28.3335,75800.0
2011-10-14 10:30:00,50.06,50.12,50.01,50.11,115100.0,28.3335,28.3675,28.3052,28.3618,115100.0
2011-10-14 10:40:00,50.11,50.26,50.11,50.17,80700.0,28.3618,28.4467,28.3618,28.3958,80700.0
2011-10-14 10:50:00,50.17,50.29,50.17,50.27,115500.0,28.3958,28.4637,28.3958,28.4524,115500.0
2011-10-14 11:00:00,50.27,50.32,50.27,50.31,67000.0,28.4524,28.4807,28.4524,28.475,67000.0
2011-10-14 11:10:00,50.31,50.32,50.29,50.29,30700.0,28.475,28.4807,28.4637,28.4637,30700.0
2011-10-14 11:20:00,50.3,50.33,50.24,50.33,91500.0,28.4694,28.4864,28.4354,28.4864,91500.0
2011-10-14 11:30:00,50.34,50.36,50.31,50.31,45400.0,28.492,28.5033,28.475,28.475,45400.0
2011-10-14 11:40:00,50.31,50.35,50.31,50.33,26000.0,28.475,28.4977,28.475,28.4864,26000.0
2011-10-14 11:50:00,50.33,50.35,50.3,50.3,34700.0,28.4864,28.4977,28.4694,28.4694,34700.0
2011-10-14 12:00:00,50.3,50.35,50.3,50.34,23400.0,28.4694,28.4977,28.4694,28.492,23400.0
2011-10-14 12:10:00,50.33,50.35,50.3,50.3,85500.0,28.4864,28.4977,28.4694,28.4694,85500.0
2011-10-14 12:20:00,50.31,50.32,50.28,50.3,35300.0,28.475,28.4807,28.4581,28.4694,35300.0
2011-10-14 12:30:00,50.29,50.3,50.29,50.29,30200.0,28.4637,28.4694,28.4637,28.4637,30200.0
2011-10-14 12:40:00,50.28,50.31,50.28,50.29,40000.0,28.4581,28.475,28.4581,28.4637,40000.0
2011-10-14 12:50:00,50.3,50.34,50.29,50.33,36300.0,28.4694,28.492,28.4637,28.4864,36300.0
2011-10-14 13:00:00,50.34,50.44,50.34,50.43,21300.0,28.492,28.5486,28.492,28.543,21300.0
2011-10-14 13:10:00,50.43,50.45,50.4,50.41,18900.0,28.543,28.5543,28.526,28.5316,18900.0
2011-10-14 13:20:00,50.4,50.41,50.31,50.31,34700.0,28.526,28.5316,28.475,28.475,34700.0
2011-10-14 13:30:00,50.32,50.32,50.28,50.3,15800.0,28.4807,28.4807,28.4581,28.4694,15800.0
2011-10-14 13:40:00,50.29,50.37,50.29,50.35,17300.0,28.4637,28.509,28.4637,28.4977,17300.0
2011-10-14 13:50:00,50.35,50.37,50.3,50.3,63600.0,28.4977,28.509,28.4694,28.4694,63600.0
2011-10-14 14:00:00,50.3,50.34,50.28,50.32,39400.0,28.4694,28.492,28.4581,28.4807,39400.0
2011-10-14 14:10:00,50.31,50.31,50.29,50.3,26500.0,28.475,28.475,28.4637,28.4694,26500.0
2011-10-14 14:20:00,50.3,50.34,50.29,50.31,42000.0,28.4694,28.492,28.4637,28.475,42000.0
2011-10-14 14:30:00,50.31,50.32,50.27,50.31,54000.0,28.475,28.4807,28.4524,28.475,54000.0
2011-10-14 14:40:00,50.31,50.34,50.27,50.32,65400.0,28.475,28.492,28.4524,28.4807,65400.0
2011-10-14 14:50:00,50.32,50.34,50.28,50.32,88400.0,28.4807,28.492,28.4581,28.4807,88400.0
2011-10-14 15:00:00,50.31,50.39,50.31,50.34,69800.0,28.475,28.5203,28.475,28.492,69800.0
2011-10-14 15:10:00,50.34,50.35,50.31,50.34,47700.0,28.492,28.4977,28.475,28.492,47700.0
2011-10-14 15:20:00,50.35,50.37,50.32,50.36,84400.0,28.4977,28.509,28.4807,28.5033,84400.0
2011-10-14 15:30:00,50.36,50.48,50.35,50.4,140900.0,28.5033,28.5713,28.4977,28.526,140900.0
2011-10-14 15:40:00,50.4,50.43,50.3,50.33,172200.0,28.526,28.543,28.4694,28.4864,172200.0
2011-10-14 15:50:00,50.34,50.52,50.33,50.47,292800.0,28.492,28.5939,28.4864,28.5656,292800.0
2011-10-17 09:30:00,50.27,50.57,50.27,50.55,68500.0,28.4524,28.6222,28.4524,28.6109,68500.0
2011-10-17 09:40:00,50.54,50.64,50.42,50.45,38600.0,28.6052,28.6618,28.5373,28.5543,38600.0
2011-10-17 09:50:00,50.43,50.5,50.36,50.38,54200.0,28.543,28.5826,28.5033,28.5147,54200.0
2011-10-17 10:00:00,50.38,50.51,50.33,50.46,98300.0,28.5147,28.5882,28.4864,28.5599,98300.0
2011-10-17 10:10:00,50.45,50.62,50.45,50.61,54200.0,28.5543,28.6505,28.5543,28.6448,54200.0
2011-10-17 10:20:00,50.6,50.62,50.45,50.45,33900.0,28.6392,28.6505,28.5543,28.5543,33900.0
2011-10-17 10:30:00,50.45,50.47,50.36,50.36,30900.0,28.5543,28.5656,28.5033,28.5033,30900.0
2011-10-17 10:40:00,50.35,50.35,50.12,50.12,80800.0,28.4977,28.4977,28.3675,28.3675,80800.0
2011-10-17 10:50:00,50.12,50.19,50.06,50.17,41700.0,28.3675,28.4071,28.3335,28.3958,41700.0
2011-10-17 11:00:00,50.17,50.24,50.16,50.17,33500.0,28.3958,28.4354,28.3901,28.3958,33500.0
2011-10-17 11:10:00,50.16,50.18,49.96,50.0,112800.0,28.3901,28.4015,28.2769,28.2996,112800.0
2011-10-17 11:20:00,50.0,50.19,50.0,50.19,42900.0,28.2996,28.4071,28.2996,28.4071,42900.0
2011-10-17 11:30:00,50.19,50.19,50.12,50.15,61100.0,28.4071,28.4071,28.3675,28.3845,61100.0
2011-10-17 11:40:00,50.15,50.15,50.02,50.03,35000.0,28.3845,28.3845,28.3109,28.3166,35000.0
2011-10-17 11:50:00,50.03,50.15,49.99,50.11,111200.0,28.3166,28.3845,28.2939,28.3618,111200.0
2011-10-17 12:00:00,50.11,50.12,50.07,50.11,32900.0,28.3618,28.3675,28.3392,28.3618,32900.0
2011-10-17 12:10:00,50.1,50.11,50.01,50.02,69400.0,28.3562,28.3618,28.3052,28.3109,69400.0
2011-10-17 12:20:00,50.01,50.12,49.99,50.11,47000.0,28.3052,28.3675,28.2939,28.3618,47000.0
2011-10-17 12:30:00,50.12,50.18,50.1,50.11,46800.0,28.3675,28.4015,28.3562,28.3618,46800.0
2011-10-17 12:40:00,50.11,50.17,50.06,50.06,52700.0,28.3618,28.3958,28.3335,28.3335,52700.0
2011-10-17 12:50:00,50.07,50.07,50.01,50.01,36900.0,28.3392,28.3392,28.3052,28.3052,36900.0
2011-10-17 13:00:00,50.01,50.12,50.0,50.11,43500.0,28.3052,28.3675,28.2996,28.3618,43500.0
2011-10-17 13:10:00,50.11,50.11,50.07,50.09,24100.0,28.3618,28.3618,28.3392,28.3505,24100.0
2011-10-17 13:20:00,50.09,50.11,50.02,50.04,35200.0,28.3505,28.3618,28.3109,28.3222,35200.0
2011-10-17 13:30:00,50.04,50.05,49.92,49.95,64100.0,28.3222,28.3279,28.2543,28.2713,64100.0
2011-10-17 13:40:00,49.96,50.04,49.96,50.0,56400.0,28.2769,28.3222,28.2769,28.2996,56400.0
2011-10-17 13:50:00,50.0,50.01,49.96,50.0,32900.0,28.2996,28.3052,28.2769,28.2996,32900.0
2011-10-17 14:00:00,50.0,50.02,49.96,49.96,51800.0,28.2996,28.3109,28.2769,28.2769,51800.0
2011-10-17 14:10:00,49.96,50.0,49.96,49.99,28900.0,28.2769,28.2996,28.2769,28.2939,28900.0
2011-10-17 14:20:00,49.99,50.01,49.99,50.0,42400.0,28.2939,28.3052,28.2939,28.2996,42400.0
2011-10-17 14:30:00,49.99,50.01,49.89,49.9,36900.0,28.2939,28.3052,28.2373,28.243,36900.0
2011-10-17 14:40:00,49.91,49.96,49.91,49.92,38400.0,28.2486,28.2769,28.2486,28.2543,38400.0
2011-10-17 14:50:00,49.91,50.05,49.91,50.05,40100.0,28.2486,28.3279,28.2486,28.3279,40100.0
2011-10-17 15:00:00,50.05,50.09,50.01,50.01,60100.0,28.3279,28.3505,28.3052,28.3052,60100.0
2011-10-17 15:10:00,50.02,50.11,50.01,50.04,53300.0,28.3109,28.3618,28.3052,28.3222,53300.0
2011-10-17 15:20:00,50.04,50.04,50.0,50.03,70500.0,28.3222,28.3222,28.2996,28.3166,70500.0
2011-10-17 15:30:00,50.03,50.11,50.02,50.02,90700.0,28.3166,28.3618,28.3109,28.3109,90700.0
2011-10-17 15:40:00,50.03,50.2,50.01,50.1,156200.0,28.3166,28.4128,28.3052,28.3562,156200.0
2011-10-17 15:50:00,50.1,50.13,49.98,50.05,258200.0,28.3562,28.3732,28.2883,28.3279,258200.0
2011-10-18 09:30:00,50.01,50.1,49.89,50.01,45300.0,28.3052,28.3562,28.2373,28.3052,45300.0
2011-10-18 09:40:00,50.03,50.05,49.86,49.87,29300.0,28.3166,28.3279,28.2203,28.226,29300.0
2011-10-18 09:50:00,49.89,49.94,49.85,49.9,97000.0,28.2373,28.2656,28.2147,28.243,97000.0
2011-10-18 10:00:00,49.9,49.95,49.82,49.91,26700.0,28.243,28.2713,28.1977,28.2486,26700.0
2011-10-18 10:10:00,49.92,49.96,49.78,49.78,99200.0,28.2543,28.2769,28.1751,28.1751,99200.0
2011-10-18 10:20:00,49.78,49.89,49.67,49.73,48800.0,28.1751,28.2373,28.1128,28.1468,48800.0
2011-10-18 10:30:00,49.78,49.86,49.71,49.71,33100.0,28.1751,28.2203,28.1355,28.1355,33100.0
2011-10-18 10:40:00,49.72,49.82,49.71,49.72,85500.0,28.1411,28.1977,28.1355,28.1411,85500.0
2011-10-18 10:50:00,49.73,49.81,49.72,49.73,44800.0,28.1468,28.1921,28.1411,28.1468,44800.0
2011-10-18 11:00:00,49.74,49.76,49.66,49.71,37000.0,28.1524,28.1638,28.1072,28.1355,37000.0
2011-10-18 11:10:00,49.75,49.77,49.66,49.7,41100.0,28.1581,28.1694,28.1072,28.1298,41100.0
2011-10-18 11:20:00,49.71,49.75,49.67,49.71,25800.0,28.1355,28.1581,28.1128,28.1355,25800.0
2011-10-18 11:30:00,49.73,49.9,49.71,49.87,38700.0,28.1468,28.243,28.1355,28.226,38700.0
2011-10-18 11:40:00,49.87,49.89,49.81,49.84,38600.0,28.226,28.2373,28.1921,28.209,38600.0
2011-10-18 11:50:00,49.85,49.93,49.85,49.87,28400.0,28.2147,28.26,28.2147,28.226,28400.0
2011-10-18 12:00:00,49.88,49.88,49.83,49.83,40600.0,28.2317,28.2317,28.2034,28.2034,40600.0
2011-10-18 12:10:00,49.83,49.87,49.8,49.81,23300.0,28.2034,28.226,28.1864,28.1921,23300.0
2011-10-18 12:20:00,49.81,49.88,49.8,49.88,16200.0,28.1921,28.2317,28.1864,28.2317,16200.0
2011-10-18 12:30:00,49.88,50.03,49.87,50.03,26400.0,28.2317,28.3166,28.226,28.3166,26400.0
2011-10-18 12:40:00,50.03,50.09,50.03,50.04,71100.0,28.3166,28.3505,28.3166,28.3222,71100.0
2011-10-18 12:50:00,50.05,50.09,50.05,50.09,33800.0,28.3279,28.3505,28.3279,28.3505,33800.0
2011-10-18 13:00:00,50.09,50.09,50.06,50.07,46500.0,28.3505,28.3505,28.3335,28.3392,46500.0
2011-10-18 13:10:00,50.07,50.09,50.04,50.09,46100.0,28.3392,28.3505,28.3222,28.3505,46100.0
2011-10-18 13:20:00,50.09,50.09,50.04,50.07,91100.0,28.3505,28.3505,28.3222,28.3392,91100.0
2011-10-18 13:30:00,50.06,50.16,50.06,50.16,22100.0,28.3335,28.3901,28.3335,28.3901,22100.0
2011-10-18 13:40:00,50.16,50.18,50.1,50.14,74400.0,28.3901,28.4015,28.3562,28.3788,74400.0
2011-10-18 13:50:00,50.15,50.22,50.1,50.13,33800.0,28.3845,28.4241,28.3562,28.3732,33800.0
2011-10-18 14:00:00,50.14,50.18,50.11,50.15,49700.0,28.3788,28.4015,28.3618,28.3845,49700.0
2011-10-18 14:10:00,50.15,50.22,50.12,50.18,74300.0,28.3845,28.4241,28.3675,28.4015,74300.0
2011-10-18 14:20:00,50.18,50.21,50.12,50.13,77600.0,28.4015,28.4184,28.3675,28.3732,77600.0
2011-10-18 14:30:00,50.14,50.22,50.12,50.13,41400.0,28.3788,28.4241,28.3675,28.3732,41400.0
2011-10-18 14:40:00,50.13,50.19,50.09,50.18,73300.0,28.3732,28.4071,28.3505,28.4015,73300.0
2011-10-18 14:50:00,50.19,50.21,50.16,50.19,73500.0,28.4071,28.4184,28.3901,28.4071,73500.0
2011-10-18 15:00:00,50.19,50.49,50.19,50.42,141800.0,28.4071,28.5769,28.4071,28.5373,141800.0
2011-10-18 15:10:00,50.43,50.78,50.42,50.55,267700.0,28.543,28.7411,28.5373,28.6109,267700.0
2011-10-18 15:20:00,50.57,50.67,50.46,50.48,159600.0,28.6222,28.6788,28.5599,28.5713,159600.0
2011-10-18 15:30:00,50.48,50.57,50.4,50.45,184900.0,28.5713,28.6222,28.526,28.5543,184900.0
2011-10-18 15:40:00,50.45,50.57,50.39,50.41,222700.0,28.5543,28.6222,28.5203,28.5316,222700.0
2011-10-18 15:50:00,50.42,50.56,50.31,50.46,341700.0,28.5373,28.6165,28.475,28.5599,341700.0
2011-10-19 09:30:00,50.56,51.0,50.53,50.92,85800.0,28.6165,28.8656,28.5996,28.8203,85800.0
2011-10-19 09:40:00,50.93,51.21,50.91,51.17,66200.0,28.826,28.9844,28.8146,28.9618,66200.0
2011-10-19 09:50:00,51.19,51.41,51.16,51.4,65500.0,28.9731,29.0976,28.9561,29.092,65500.0
2011-10-19 10:00:00,51.39,51.53,51.37,51.53,105000.0,29.0863,29.1656,29.075,29.1656,105000.0
2011-10-19 10:10:00,51.52,51.59,51.5,51.55,57000.0,29.1599,29.1995,29.1486,29.1769,57000.0
2011-10-19 10:20:00,51.55,51.55,51.38,51.38,69200.0,29.1769,29.1769,29.0807,29.0807,69200.0
2011-10-19 10:30:00,51.38,51.38,51.18,51.22,48100.0,29.0807,29.0807,28.9675,28.9901,48100.0
2011-10-19 10:40:00,51.23,51.32,51.18,51.2,35500.0,28.9958,29.0467,28.9675,28.9788,35500.0
2011-10-19 10:50:00,51.2,51.31,51.19,51.28,26800.0,28.9788,29.041,28.9731,29.0241,26800.0
2011-10-19 11:00:00,51.27,51.27,51.16,51.16,28000.0,29.0184,29.0184,28.9561,28.9561,28000.0
2011-10-19 11:10:00,51.15,51.16,51.02,51.05,41100.0,28.9505,28.9561,28.8769,28.8939,41100.0
2011-10-19 11:20:00,51.05,51.35,51.05,51.34,51400.0,28.8939,29.0637,28.8939,29.058,51400.0
2011-10-19 11:30:00,51.34,51.38,51.29,51.38,27300.0,29.058,29.0807,29.0297,29.0807,27300.0
2011-10-19 11:40:00,51.38,51.48,51.34,51.34,39900.0,29.0807,29.1373,29.058,29.058,39900.0
2011-10-19 11:50:00,51.34,51.35,51.25,51.27,27100.0,29.058,29.0637,29.0071,29.0184,27100.0
2011-10-19 12:00:00,51.28,51.3,51.24,51.24,24000.0,29.0241,29.0354,29.0014,29.0014,24000.0
2011-10-19 12:10:00,51.24,51.38,51.23,51.35,27400.0,29.0014,29.0807,28.9958,29.0637,27400.0
2011-10-19 12:20:00,51.35,51.39,51.34,51.38,21700.0,29.0637,29.0863,29.058,29.0807,21700.0
2011-10-19 12:30:00,51.36,51.47,51.34,51.46,26000.0,29.0693,29.1316,29.058,29.1259,26000.0
2011-10-19 12:40:00,51.45,51.46,51.37,51.37,12600.0,29.1203,29.1259,29.075,29.075,12600.0
2011-10-19 12:50:00,51.38,51.43,51.37,51.37,18600.0,29.0807,29.109,29.075,29.075,18600.0
2011-10-19 13:00:00,51.37,51.45,51.36,51.42,22100.0,29.075,29.1203,29.0693,29.1033,22100.0
2011-10-19 13:10:00,51.42,51.42,51.32,51.33,27000.0,29.1033,29.1033,29.0467,29.0524,27000.0
2011-10-19 13:20:00,51.33,51.39,51.31,51.34,19700.0,29.0524,29.0863,29.041,29.058,19700.0
2011-10-19 13:30:00,51.33,51.33,51.23,51.24,22700.0,29.0524,29.0524,28.9958,29.0014,22700.0
2011-10-19 13:40:00,51.24,51.28,51.17,51.21,45700.0,29.0014,29.0241,28.9618,28.9844,45700.0
2011-10-19 13:50:00,51.22,51.27,51.2,51.25,15600.0,28.9901,29.0184,28.9788,29.0071,15600.0
2011-10-19 14:00:00,51.26,51.29,51.11,51.15,33600.0,29.0127,29.0297,28.9278,28.9505,33600.0
2011-10-19 14:10:00,51.14,51.15,51.04,51.13,49200.0,28.9448,28.9505,28.8882,28.9392,49200.0
2011-10-19 14:20:00,51.12,51.14,50.98,51.01,50800.0,28.9335,28.9448,28.8543,28.8712,50800.0
2011-10-19 14:30:00,51.01,51.03,50.93,51.03,47300.0,28.8712,28.8826,28.826,28.8826,47300.0
2011-10-19 14:40:00,51.03,51.12,50.99,51.1,89500.0,28.8826,28.9335,28.8599,28.9222,89500.0
2011-10-19 14:50:00,51.1,51.1,50.97,51.01,48000.0,28.9222,28.9222,28.8486,28.8712,48000.0
2011-10-19 15:00:00,50.99,51.02,50.9,51.02,48300.0,28.8599,28.8769,28.809,28.8769,48300.0
2011-10-19 15:10:00,51.02,51.06,50.93,51.02,50200.0,28.8769,28.8995,28.826,28.8769,50200.0
2011-10-19 15:20:00,51.02,51.02,50.95,50.96,49100.0,28.8769,28.8769,28.8373,28.8429,49100.0
2011-10-19 15:30:00,50.95,51.06,50.88,50.9,77100.0,28.8373,28.8995,28.7977,28.809,77100.0
2011-10-19 15:40:00,50.89,51.03,50.82,51.03,107300.0,28.8033,28.8826,28.7637,28.8826,107300.0
2011-10-19 15:50:00,51.03,51.03,50.9,50.96,162400.0,28.8826,28.8826,28.809,28.8429,162400.0
2011-10-20 09:30:00,50.97,51.32,50.91,51.32,65800.0,28.8486,29.0467,28.8146,29.0467,65800.0
2011-10-20 09:40:00,51.3,51.34,51.15,51.18,44700.0,29.0354,29.058,28.9505,28.9675,44700.0
2011-10-20 09:50:00,51.2,51.28,51.07,51.19,27500.0,28.9788,29.0241,28.9052,28.9731,27500.0
2011-10-20 10:00:00,51.22,51.46,51.19,51.29,59800.0,28.9901,29.1259,28.9731,29.0297,59800.0
2011-10-20 10:10:00,51.31,51.39,51.23,51.25,31000.0,29.041,29.0863,28.9958,29.0071,31000.0
2011-10-20 10:20:00,51.24,51.25,51.09,51.2,31100.0,29.0014,29.0071,28.9165,28.9788,31100.0
2011-10-20 10:30:00,51.2,51.3,51.13,51.3,33200.0,28.9788,29.0354,28.9392,29.0354,33200.0
2011-10-20 10:40:00,51.3,51.3,51.14,51.15,39300.0,29.0354,29.0354,28.9448,28.9505,39300.0
2011-10-20 10:50:00,51.14,51.21,51.09,51.15,31900.0,28.9448,28.9844,28.9165,28.9505,31900.0
2011-10-20 11:00:00,51.11,51.11,51.0,51.05,63300.0,28.9278,28.9278,28.8656,28.8939,63300.0
2011-10-20 11:10:00,51.05,51.09,50.91,50.91,28300.0,28.8939,28.9165,28.8146,28.8146,28300.0
2011-10-20 11:20:00,50.92,50.98,50.91,50.95,35800.0,28.8203,28.8543,28.8146,28.8373,35800.0
2011-10-20 11:30:00,50.95,51.0,50.91,50.98,42000.0,28.8373,28.8656,28.8146,28.8543,42000.0
2011-10-20 11:40:00,50.96,51.0,50.92,50.94,28800.0,28.8429,28.8656,28.8203,28.8316,28800.0
2011-10-20 11:50:00,50.94,50.94,50.71,50.78,69300.0,28.8316,28.8316,28.7014,28.7411,69300.0
2011-10-20 12:00:00,50.78,50.79,50.65,50.67,42800.0,28.7411,28.7467,28.6675,28.6788,42800.0
2011-10-20 12:10:00,50.66,50.83,50.65,50.78,36700.0,28.6731,28.7694,28.6675,28.7411,36700.0
2011-10-20 12:20:00,50.78,50.9,50.78,50.87,38300.0,28.7411,28.809,28.7411,28.792,38300.0
2011-10-20 12:30:00,50.86,50.89,50.78,50.82,29600.0,28.7863,28.8033,28.7411,28.7637,29600.0
2011-10-20 12:40:00,50.82,50.87,50.81,50.83,13300.0,28.7637,28.792,28.758,28.7694,13300.0
2011-10-20 12:50:00,50.83,50.93,50.78,50.89,27100.0,28.7694,28.826,28.7411,28.8033,27100.0
2011-10-20 13:00:00,50.87,50.94,50.84,50.89,33300.0,28.792,28.8316,28.775,28.8033,33300.0
2011-10-20 13:10:00,50.89,50.97,50.82,50.97,54900.0,28.8033,28.8486,28.7637,28.8486,54900.0
2011-10-20 13:20:00,50.97,51.08,50.93,51.04,39000.0,28.8486,28.9109,28.826,28.8882,39000.0
2011-10-20 13:30:00,51.02,51.06,50.89,50.89,25500.0,28.8769,28.8995,28.8033,28.8033,25500.0
2011-10-20 13:40:00,50.89,51.03,50.86,50.98,40500.0,28.8033,28.8826,28.7863,28.8543,40500.0
2011-10-20 13:50:00,50.96,51.07,50.89,50.9,35500.0,28.8429,28.9052,28.8033,28.809,35500.0
2011-10-20 14:00:00,50.89,50.96,50.82,50.85,26700.0,28.8033,28.8429,28.7637,28.7807,26700.0
2011-10-20 14:10:00,50.85,50.87,50.78,50.81,19600.0,28.7807,28.792,28.7411,28.758,19600.0
2011-10-20 14:20:00,50.81,50.84,50.78,50.79,76100.0,28.758,28.775,28.7411,28.7467,76100.0
2011-10-20 14:30:00,50.8,50.94,50.8,50.93,61300.0,28.7524,28.8316,28.7524,28.826,61300.0
2011-10-20 14:40:00,50.92,51.0,50.86,50.95,86700.0,28.8203,28.8656,28.7863,28.8373,86700.0
2011-10-20 14:50:00,50.94,51.01,50.93,50.95,81500.0,28.8316,28.8712,28.826,28.8373,81500.0
2011-10-20 15:00:00,50.95,50.97,50.87,50.94,57200.0,28.8373,28.8486,28.792,28.8316,57200.0
2011-10-20 15:10:00,50.93,50.98,50.85,50.98,42700.0,28.826,28.8543,28.7807,28.8543,42700.0
2011-10-20 15:20:00,50.98,50.98,50.83,50.87,42500.0,28.8543,28.8543,28.7694,28.792,42500.0
2011-10-20 15:30:00,50.86,50.93,50.81,50.82,38100.0,28.7863,28.826,28.758,28.7637,38100.0
2011-10-20 15:40:00,50.82,51.04,50.82,51.04,98800.0,28.7637,28.8882,28.7637,28.8882,98800.0
2011-10-20 15:50:00,51.04,51.08,50.96,51.01,224300.0,28.8882,28.9109,28.8429,28.8712,224300.0
2011-10-21 09:30:00,51.53,51.9,51.45,51.83,477700.0,29.1656,29.375,29.1203,29.3354,477700.0
2011-10-21 09:40:00,51.84,51.97,51.78,51.89,40500.0,29.341,29.4146,29.3071,29.3693,40500.0
2011-10-21 09:50:00,51.89,51.94,51.65,51.71,52600.0,29.3693,29.3976,29.2335,29.2674,52600.0
2011-10-21 10:00:00,51.71,51.71,51.48,51.5,52500.0,29.2674,29.2674,29.1373,29.1486,52500.0
2011-10-21 10:10:00,51.5,51.68,51.49,51.64,67400.0,29.1486,29.2505,29.1429,29.2278,67400.0
2011-10-21 10:20:00,51.65,51.79,51.62,51.77,32700.0,29.2335,29.3127,29.2165,29.3014,32700.0
2011-10-21 10:30:00,51.78,51.91,51.75,51.87,57700.0,29.3071,29.3806,29.2901,29.358,57700.0
2011-10-21 10:40:00,51.87,51.89,51.83,51.85,33300.0,29.358,29.3693,29.3354,29.3467,33300.0
2011-10-21 10:50:00,51.84,51.88,51.82,51.86,39200.0,29.341,29.3637,29.3297,29.3523,39200.0
2011-10-21 11:00:00,51.87,51.88,51.73,51.75,30000.0,29.358,29.3637,29.2788,29.2901,30000.0
2011-10-21 11:10:00,51.76,51.87,51.76,51.87,26700.0,29.2957,29.358,29.2957,29.358,26700.0
2011-10-21 11:20:00,51.87,51.92,51.84,51.88,26000.0,29.358,29.3863,29.341,29.3637,26000.0
2011-10-21 11:30:00,51.88,51.92,51.85,51.88,22300.0,29.3637,29.3863,29.3467,29.3637,22300.0
2011-10-21 11:40:00,51.87,51.92,51.86,51.9,31400.0,29.358,29.3863,29.3523,29.375,31400.0
2011-10-21 11:50:00,51.9,51.94,51.89,51.94,28000.0,29.375,29.3976,29.3693,29.3976,28000.0
2011-10-21 12:00:00,51.94,51.94,51.85,51.85,76100.0,29.3976,29.3976,29.3467,29.3467,76100.0
2011-10-21 12:10:00,51.84,51.89,51.84,51.84,24900.0,29.341,29.3693,29.341,29.341,24900.0
2011-10-21 12:20:00,51.83,51.85,51.76,51.85,24900.0,29.3354,29.3467,29.2957,29.3467,24900.0
2011-10-21 12:30:00,51.85,51.85,51.75,51.78,29000.0,29.3467,29.3467,29.2901,29.3071,29000.0
2011-10-21 12:40:00,51.77,51.81,51.75,51.81,22700.0,29.3014,29.324,29.2901,29.324,22700.0
2011-10-21 12:50:00,51.81,51.82,51.75,51.78,16700.0,29.324,29.3297,29.2901,29.3071,16700.0
2011-10-21 13:00:00,51.79,51.87,51.78,51.86,28200.0,29.3127,29.358,29.3071,29.3523,28200.0
2011-10-21 13:10:00,51.87,51.87,51.79,51.84,24700.0,29.358,29.358,29.3127,29.341,24700.0
2011-10-21 13:20:00,51.84,51.86,51.76,51.78,29500.0,29.341,29.3523,29.2957,29.3071,29500.0
2011-10-21 13:30:00,51.8,51.83,51.78,51.81,27900.0,29.3184,29.3354,29.3071,29.324,27900.0
2011-10-21 13:40:00,51.8,51.81,51.75,51.8,65400.0,29.3184,29.324,29.2901,29.3184,65400.0
2011-10-21 13:50:00,51.8,51.82,51.77,51.8,23800.0,29.3184,29.3297,29.3014,29.3184,23800.0
2011-10-21 14:00:00,51.79,51.92,51.78,51.91,34400.0,29.3127,29.3863,29.3071,29.3806,34400.0
2011-10-21 14:10:00,51.89,51.91,51.86,51.89,25800.0,29.3693,29.3806,29.3523,29.3693,25800.0
2011-10-21 14:20:00,51.9,51.94,51.9,51.9,24500.0,29.375,29.3976,29.375,29.375,24500.0
2011-10-21 14:30:00,51.89,51.92,51.84,51.86,23500.0,29.3693,29.3863,29.341,29.3523,23500.0
2011-10-21 14:40:00,51.86,51.95,51.86,51.91,27500.0,29.3523,29.4033,29.3523,29.3806,27500.0
2011-10-21 14:50:00,51.91,51.95,51.89,51.95,27300.0,29.3806,29.4033,29.3693,29.4033,27300.0
2011-10-21 15:00:00,51.95,51.99,51.89,51.91,48200.0,29.4033,29.4259,29.3693,29.3806,48200.0
2011-10-21 15:10:00,51.91,51.93,51.89,51.91,26900.0,29.3806,29.392,29.3693,29.3806,26900.0
2011-10-21 15:20:00,51.9,51.99,51.9,51.9,43000.0,29.375,29.4259,29.375,29.375,43000.0
2011-10-21 15:30:00,51.9,51.92,51.79,51.79,70100.0,29.375,29.3863,29.3127,29.3127,70100.0
2011-10-21 15:40:00,51.79,51.86,51.76,51.85,75100.0,29.3127,29.3523,29.2957,29.3467,75100.0
2011-10-21 15:50:00,51.85,52.08,51.84,52.08,252800.0,29.3467,29.4769,29.341,29.4769,252800.0
2011-10-24 09:30:00,51.88,52.01,51.73,51.82,69000.0,29.3637,29.4372,29.2788,29.3297,69000.0
2011-10-24 09:40:00,51.8,51.8,51.5,51.51,66900.0,29.3184,29.3184,29.1486,29.1542,66900.0
2011-10-24 09:50:00,51.5,51.82,51.43,51.69,114700.0,29.1486,29.3297,29.109,29.2561,114700.0
2011-10-24 10:00:00,51.67,51.75,51.65,51.66,37500.0,29.2448,29.2901,29.2335,29.2391,37500.0
2011-10-24 10:10:00,51.66,51.71,51.58,51.59,42700.0,29.2391,29.2674,29.1939,29.1995,42700.0
2011-10-24 10:20:00,51.59,51.64,51.53,51.6,113800.0,29.1995,29.2278,29.1656,29.2052,113800.0
2011-10-24 10:30:00,51.61,51.62,51.49,51.54,42300.0,29.2108,29.2165,29.1429,29.1712,42300.0
2011-10-24 10:40:00,51.54,51.65,51.53,51.55,53800.0,29.1712,29.2335,29.1656,29.1769,53800.0
2011-10-24 10:50:00,51.54,51.56,51.47,51.48,34100.0,29.1712,29.1825,29.1316,29.1373,34100.0
2011-10-24 11:00:00,51.49,51.65,51.49,51.62,49100.0,29.1429,29.2335,29.1429,29.2165,49100.0
2011-10-24 11:10:00,51.63,51.71,51.6,51.71,47900.0,29.2222,29.2674,29.2052,29.2674,47900.0
2011-10-24 11:20:00,51.7,51.73,51.67,51.69,40600.0,29.2618,29.2788,29.2448,29.2561,40600.0
2011-10-24 11:30:00,51.7,51.7,51.65,51.7,49300.0,29.2618,29.2618,29.2335,29.2618,49300.0
2011-10-24 11:40:00,51.7,51.74,51.68,51.69,80300.0,29.2618,29.2844,29.2505,29.2561,80300.0
2011-10-24 11:50:00,51.68,51.7,51.63,51.65,59300.0,29.2505,29.2618,29.2222,29.2335,59300.0
2011-10-24 12:00:00,51.65,51.7,51.6,51.63,63600.0,29.2335,29.2618,29.2052,29.2222,63600.0
2011-10-24 12:10:00,51.63,51.65,51.54,51.58,67300.0,29.2222,29.2335,29.1712,29.1939,67300.0
2011-10-24 12:20:00,51.57,51.62,51.54,51.57,35900.0,29.1882,29.2165,29.1712,29.1882,35900.0
2011-10-24 12:30:00,51.57,51.58,51.47,51.48,49400.0,29.1882,29.1939,29.1316,29.1373,49400.0
2011-10-24 12:40:00,51.48,51.54,51.44,51.46,43700.0,29.1373,29.1712,29.1146,29.1259,43700.0
2011-10-24 12:50:00,51.46,51.57,51.44,51.57,30300.0,29.1259,29.1882,29.1146,29.1882,30300.0
2011-10-24 13:00:00,51.57,51.6,51.49,51.59,77200.0,29.1882,29.2052,29.1429,29.1995,77200.0
2011-10-24 13:10:00,51.59,51.63,51.58,51.59,30500.0,29.1995,29.2222,29.1939,29.1995,30500.0
2011-10-24 13:20:00,51.58,51.6,51.56,51.57,21200.0,29.1939,29.2052,29.1825,29.1882,21200.0
2011-10-24 13:30:00,51.58,51.6,51.54,51.55,19000.0,29.1939,29.2052,29.1712,29.1769,19000.0
2011-10-24 13:40:00,51.55,51.6,51.52,51.59,46200.0,29.1769,29.2052,29.1599,29.1995,46200.0
2011-10-24 13:50:00,51.6,51.6,51.53,51.53,17700.0,29.2052,29.2052,29.1656,29.1656,17700.0
2011-10-24 14:00:00,51.53,51.56,51.51,51.51,26500.0,29.1656,29.1825,29.1542,29.1542,26500.0
2011-10-24 14:10:00,51.52,51.52,51.39,51.44,40300.0,29.1599,29.1599,29.0863,29.1146,40300.0
2011-10-24 14:20:00,51.44,51.46,51.43,51.43,25300.0,29.1146,29.1259,29.109,29.109,25300.0
2011-10-24 14:30:00,51.44,51.5,51.44,51.47,34200.0,29.1146,29.1486,29.1146,29.1316,34200.0
2011-10-24 14:40:00,51.47,51.48,51.44,51.45,35600.0,29.1316,29.1373,29.1146,29.1203,35600.0
2011-10-24 14:50:00,51.45,51.47,51.42,51.45,29500.0,29.1203,29.1316,29.1033,29.1203,29500.0
2011-10-24 15:00:00,51.45,51.49,51.41,51.43,51600.0,29.1203,29.1429,29.0976,29.109,51600.0
2011-10-24 15:10:00,51.43,51.43,51.3,51.33,58800.0,29.109,29.109,29.0354,29.0524,58800.0
2011-10-24 15:20:00,51.32,51.33,51.24,51.26,54500.0,29.0467,29.0524,29.0014,29.0127,54500.0
2011-10-24 15:30:00,51.25,51.37,51.25,51.36,79900.0,29.0071,29.075,29.0071,29.0693,79900.0
2011-10-24 15:40:00,51.36,51.4,51.28,51.31,194200.0,29.0693,29.092,29.0241,29.041,194200.0
2011-10-24 15:50:00,51.31,51.44,51.28,51.41,277100.0,29.041,29.1146,29.0241,29.0976,277100.0
2011-10-25 09:30:00,51.23,51.49,51.09,51.3,103600.0,28.9958,29.1429,28.9165,29.0354,103600.0
2011-10-25 09:40:00,51.32,51.49,51.26,51.32,71800.0,29.0467,29.1429,29.0127,29.0467,71800.0
2011-10-25 09:50:00,51.33,51.41,51.09,51.12,46900.0,29.0524,29.0976,28.9165,28.9335,46900.0
2011-10-25 10:00:00,51.11,51.18,50.96,51.07,83400.0,28.9278,28.9675,28.8429,28.9052,83400.0
2011-10-25 10:10:00,51.07,51.2,51.03,51.2,58900.0,28.9052,28.9788,28.8826,28.9788,58900.0
2011-10-25 10:20:00,51.22,51.25,51.06,51.07,42000.0,28.9901,29.0071,28.8995,28.9052,42000.0
2011-10-25 10:30:00,51.08,51.26,51.04,51.26,63400.0,28.9109,29.0127,28.8882,29.0127,63400.0
2011-10-25 10:40:00,51.24,51.24,50.99,51.01,29300.0,29.0014,29.0014,28.8599,28.8712,29300.0
2011-10-25 10:50:00,51.01,51.03,50.89,50.91,39500.0,28.8712,28.8826,28.8033,28.8146,39500.0
2011-10-25 11:00:00,50.91,51.02,50.89,50.91,50800.0,28.8146,28.8769,28.8033,28.8146,50800.0
2011-10-25 11:10:00,50.92,51.0,50.88,50.92,37600.0,28.8203,28.8656,28.7977,28.8203,37600.0
2011-10-25 11:20:00,50.92,51.01,50.91,50.98,26100.0,28.8203,28.8712,28.8146,28.8543,26100.0
2011-10-25 11:30:00,50.97,51.07,50.96,51.0,55000.0,28.8486,28.9052,28.8429,28.8656,55000.0
2011-10-25 11:40:00,51.0,51.05,50.95,50.95,37200.0,28.8656,28.8939,28.8373,28.8373,37200.0
2011-10-25 11:50:00,50.94,51.05,50.91,51.04,25500.0,28.8316,28.8939,28.8146,28.8882,25500.0
2011-10-25 12:00:00,51.03,51.09,50.97,51.05,26500.0,28.8826,28.9165,28.8486,28.8939,26500.0
2011-10-25 12:10:00,51.05,51.09,51.01,51.05,16200.0,28.8939,28.9165,28.8712,28.8939,16200.0
2011-10-25 12:20:00,51.05,51.11,50.97,51.09,28400.0,28.8939,28.9278,28.8486,28.9165,28400.0
2011-10-25 12:30:00,51.09,51.11,51.04,51.06,15700.0,28.9165,28.9278,28.8882,28.8995,15700.0
2011-10-25 12:40:00,51.05,51.06,50.98,50.98,20300.0,28.8939,28.8995,28.8543,28.8543,20300.0
2011-10-25 12:50:00,50.98,51.03,50.97,51.03,13700.0,28.8543,28.8826,28.8486,28.8826,13700.0
2011-10-25 13:00:00,51.02,51.07,50.99,51.04,21300.0,28.8769,28.9052,28.8599,28.8882,21300.0
2011-10-25 13:10:00,51.04,51.06,50.99,50.99,17300.0,28.8882,28.8995,28.8599,28.8599,17300.0
2011-10-25 13:20:00,51.0,51.02,50.9,50.95,22400.0,28.8656,28.8769,28.809,28.8373,22400.0
2011-10-25 13:30:00,50.95,50.95,50.88,50.88,23100.0,28.8373,28.8373,28.7977,28.7977,23100.0
2011-10-25 13:40:00,50.88,50.92,50.88,50.91,35100.0,28.7977,28.8203,28.7977,28.8146,35100.0
2011-10-25 13:50:00,50.92,51.04,50.91,51.03,25600.0,28.8203,28.8882,28.8146,28.8826,25600.0
2011-10-25 14:00:00,51.02,51.02,50.9,50.95,46100.0,28.8769,28.8769,28.809,28.8373,46100.0
2011-10-25 14:10:00,50.95,50.97,50.89,50.96,28000.0,28.8373,28.8486,28.8033,28.8429,28000.0
2011-10-25 14:20:00,50.95,50.99,50.9,50.92,30000.0,28.8373,28.8599,28.809,28.8203,30000.0
2011-10-25 14:30:00,50.92,50.93,50.87,50.87,36100.0,28.8203,28.826,28.792,28.792,36100.0
2011-10-25 14:40:00,50.88,50.99,50.86,50.98,35700.0,28.7977,28.8599,28.7863,28.8543,35700.0
2011-10-25 14:50:00,50.98,51.03,50.96,51.03,32500.0,28.8543,28.8826,28.8429,28.8826,32500.0
2011-10-25 15:00:00,51.03,51.08,50.99,51.02,37500.0,28.8826,28.9109,28.8599,28.8769,37500.0
2011-10-25 15:10:00,51.02,51.02,50.89,50.9,29400.0,28.8769,28.8769,28.8033,28.809,29400.0
2011-10-25 15:20:00,50.9,50.94,50.82,50.9,47600.0,28.809,28.8316,28.7637,28.809,47600.0
2011-10-25 15:30:00,50.91,50.99,50.86,50.88,59200.0,28.8146,28.8599,28.7863,28.7977,59200.0
2011-10-25 15:40:00,50.87,50.95,50.77,50.8,81300.0,28.792,28.8373,28.7354,28.7524,81300.0
2011-10-25 15:50:00,50.81,50.81,50.66,50.73,209700.0,28.758,28.758,28.6731,28.7128,209700.0
2011-10-26 09:30:00,51.18,51.22,50.96,51.06,53300.0,28.9675,28.9901,28.8429,28.8995,53300.0
2011-10-26 09:40:00,51.04,51.21,51.04,51.16,49900.0,28.8882,28.9844,28.8882,28.9561,49900.0
2011-10-26 09:50:00,51.16,51.22,51.1,51.16,40000.0,28.9561,28.9901,28.9222,28.9561,40000.0
2011-10-26 10:00:00,51.16,51.16,51.06,51.11,63500.0,28.9561,28.9561,28.8995,28.9278,63500.0
2011-10-26 10:10:00,51.11,51.12,50.95,51.0,27800.0,28.9278,28.9335,28.8373,28.8656,27800.0
2011-10-26 10:20:00,50.99,51.09,50.94,50.95,19800.0,28.8599,28.9165,28.8316,28.8373,19800.0
2011-10-26 10:30:00,50.95,51.0,50.91,50.94,34600.0,28.8373,28.8656,28.8146,28.8316,34600.0
2011-10-26 10:40:00,50.93,50.93,50.79,50.79,35000.0,28.826,28.826,28.7467,28.7467,35000.0
2011-10-26 10:50:00,50.78,50.91,50.76,50.91,43100.0,28.7411,28.8146,28.7297,28.8146,43100.0
2011-10-26 11:00:00,50.88,51.01,50.86,50.91,31100.0,28.7977,28.8712,28.7863,28.8146,31100.0
2011-10-26 11:10:00,50.92,51.01,50.89,50.97,18700.0,28.8203,28.8712,28.8033,28.8486,18700.0
2011-10-26 11:20:00,50.93,51.02,50.87,51.0,34200.0,28.826,28.8769,28.792,28.8656,34200.0
2011-10-26 11:30:00,50.99,51.01,50.91,50.95,20900.0,28.8599,28.8712,28.8146,28.8373,20900.0
2011-10-26 11:40:00,50.95,51.01,50.94,50.98,45400.0,28.8373,28.8712,28.8316,28.8543,45400.0
2011-10-26 11:50:00,50.98,51.11,50.98,51.07,27800.0,28.8543,28.9278,28.8543,28.9052,27800.0
2011-10-26 12:00:00,51.06,51.06,51.0,51.0,22500.0,28.8995,28.8995,28.8656,28.8656,22500.0
2011-10-26 12:10:00,50.99,51.0,50.93,50.95,28800.0,28.8599,28.8656,28.826,28.8373,28800.0
2011-10-26 12:20:00,50.95,50.98,50.89,50.95,56600.0,28.8373,28.8543,28.8033,28.8373,56600.0
2011-10-26 12:30:00,50.96,51.01,50.95,50.99,54000.0,28.8429,28.8712,28.8373,28.8599,54000.0
2011-10-26 12:40:00,50.97,51.01,50.96,50.98,23700.0,28.8486,28.8712,28.8429,28.8543,23700.0
2011-10-26 12:50:00,50.97,51.01,50.96,50.98,41400.0,28.8486,28.8712,28.8429,28.8543,41400.0
2011-10-26 13:00:00,50.97,50.98,50.95,50.95,143700.0,28.8486,28.8543,28.8373,28.8373,143700.0
2011-10-26 13:10:00,50.95,51.03,50.93,50.99,71300.0,28.8373,28.8826,28.826,28.8599,71300.0
2011-10-26 13:20:00,50.98,50.99,50.93,50.98,31400.0,28.8543,28.8599,28.826,28.8543,31400.0
2011-10-26 13:30:00,50.98,51.13,50.98,51.07,115800.0,28.8543,28.9392,28.8543,28.9052,115800.0
2011-10-26 13:40:00,51.06,51.15,51.01,51.07,52400.0,28.8995,28.9505,28.8712,28.9052,52400.0
2011-10-26 13:50:00,51.06,51.15,50.96,51.1,153100.0,28.8995,28.9505,28.8429,28.9222,153100.0
2011-10-26 14:00:00,51.1,51.18,51.06,51.16,78900.0,28.9222,28.9675,28.8995,28.9561,78900.0
2011-10-26 14:10:00,51.16,51.2,51.02,51.03,50500.0,28.9561,28.9788,28.8769,28.8826,50500.0
2011-10-26 14:20:00,51.03,51.05,50.99,51.02,59600.0,28.8826,28.8939,28.8599,28.8769,59600.0
2011-10-26 14:30:00,51.02,51.19,50.99,51.19,54000.0,28.8769,28.9731,28.8599,28.9731,54000.0
2011-10-26 14:40:00,51.16,51.21,51.08,51.16,65600.0,28.9561,28.9844,28.9109,28.9561,65600.0
2011-10-26 14:50:00,51.15,51.17,51.03,51.04,49700.0,28.9505,28.9618,28.8826,28.8882,49700.0
2011-10-26 15:00:00,51.04,51.15,51.03,51.11,53500.0,28.8882,28.9505,28.8826,28.9278,53500.0
2011-10-26 15:10:00,51.11,51.25,51.09,51.13,64700.0,28.9278,29.0071,28.9165,28.9392,64700.0
2011-10-26 15:20:00,51.12,51.16,51.02,51.13,116600.0,28.9335,28.9561,28.8769,28.9392,116600.0
2011-10-26 15:30:00,51.14,51.26,51.1,51.17,83000.0,28.9448,29.0127,28.9222,28.9618,83000.0
2011-10-26 15:40:00,51.16,51.27,51.09,51.11,127400.0,28.9561,29.0184,28.9165,28.9278,127400.0
2011-10-26 15:50:00,51.11,51.14,51.02,51.12,274000.0,28.9278,28.9448,28.8769,28.9335,274000.0
2011-10-27 09:30:00,51.97,52.17,51.82,52.01,153500.0,29.4146,29.5278,29.3297,29.4372,153500.0
2011-10-27 09:40:00,52.0,52.3,52.0,52.29,96600.0,29.4316,29.6014,29.4316,29.5957,96600.0
2011-10-27 09:50:00,52.3,52.35,52.11,52.16,122700.0,29.6014,29.6297,29.4938,29.5221,122700.0
2011-10-27 10:00:00,52.16,52.26,52.13,52.13,72800.0,29.5221,29.5787,29.5052,29.5052,72800.0
2011-10-27 10:10:00,52.12,52.16,52.05,52.12,148300.0,29.4995,29.5221,29.4599,29.4995,148300.0
2011-10-27 10:20:00,52.12,52.14,51.93,51.95,51900.0,29.4995,29.5108,29.392,29.4033,51900.0
2011-10-27 10:30:00,51.94,52.02,51.89,51.91,83900.0,29.3976,29.4429,29.3693,29.3806,83900.0
2011-10-27 10:40:00,51.9,52.01,51.9,51.91,45400.0,29.375,29.4372,29.375,29.3806,45400.0
2011-10-27 10:50:00,51.92,52.03,51.92,52.01,36400.0,29.3863,29.4486,29.3863,29.4372,36400.0
2011-10-27 11:00:00,52.01,52.03,51.95,51.96,36500.0,29.4372,29.4486,29.4033,29.4089,36500.0
2011-10-27 11:10:00,51.97,52.03,51.96,51.97,55000.0,29.4146,29.4486,29.4089,29.4146,55000.0
2011-10-27 11:20:00,51.97,51.98,51.75,51.78,49700.0,29.4146,29.4203,29.2901,29.3071,49700.0
2011-10-27 11:30:00,51.78,51.89,51.77,51.87,37800.0,29.3071,29.3693,29.3014,29.358,37800.0
2011-10-27 11:40:00,51.87,51.88,51.68,51.76,61800.0,29.358,29.3637,29.2505,29.2957,61800.0
2011-10-27 11:50:00,51.76,51.86,51.76,51.85,54500.0,29.2957,29.3523,29.2957,29.3467,54500.0
2011-10-27 12:00:00,51.84,52.06,51.83,52.02,41500.0,29.341,29.4655,29.3354,29.4429,41500.0
2011-10-27 12:10:00,52.02,52.03,51.94,52.01,32700.0,29.4429,29.4486,29.3976,29.4372,32700.0
2011-10-27 12:20:00,52.02,52.08,51.99,52.08,23400.0,29.4429,29.4769,29.4259,29.4769,23400.0
2011-10-27 12:30:00,52.07,52.17,52.04,52.07,47900.0,29.4712,29.5278,29.4542,29.4712,47900.0
2011-10-27 12:40:00,52.07,52.08,52.03,52.05,24400.0,29.4712,29.4769,29.4486,29.4599,24400.0
2011-10-27 12:50:00,52.05,52.11,52.01,52.09,30600.0,29.4599,29.4938,29.4372,29.4825,30600.0
2011-10-27 13:00:00,52.08,52.11,52.02,52.04,59900.0,29.4769,29.4938,29.4429,29.4542,59900.0
2011-10-27 13:10:00,52.05,52.13,52.04,52.08,44000.0,29.4599,29.5052,29.4542,29.4769,44000.0
2011-10-27 13:20:00,52.08,52.08,52.02,52.07,27100.0,29.4769,29.4769,29.4429,29.4712,27100.0
2011-10-27 13:30:00,52.06,52.09,52.04,52.05,26500.0,29.4655,29.4825,29.4542,29.4599,26500.0
2011-10-27 13:40:00,52.04,52.09,52.03,52.07,31400.0,29.4542,29.4825,29.4486,29.4712,31400.0
2011-10-27 13:50:00,52.07,52.14,52.05,52.14,73900.0,29.4712,29.5108,29.4599,29.5108,73900.0
2011-10-27 14:00:00,52.14,52.19,52.12,52.13,67700.0,29.5108,29.5391,29.4995,29.5052,67700.0
2011-10-27 14:10:00,52.12,52.18,52.12,52.16,47500.0,29.4995,29.5335,29.4995,29.5221,47500.0
2011-10-27 14:20:00,52.15,52.24,52.1,52.21,181500.0,29.5165,29.5674,29.4882,29.5504,181500.0
2011-10-27 14:30:00,52.21,52.22,52.07,52.17,50100.0,29.5504,29.5561,29.4712,29.5278,50100.0
2011-10-27 14:40:00,52.17,52.18,52.08,52.08,49200.0,29.5278,29.5335,29.4769,29.4769,49200.0
2011-10-27 14:50:00,52.08,52.08,51.95,51.95,86800.0,29.4769,29.4769,29.4033,29.4033,86800.0
2011-10-27 15:00:00,51.97,52.05,51.9,52.02,84300.0,29.4146,29.4599,29.375,29.4429,84300.0
2011-10-27 15:10:00,52.02,52.19,52.02,52.19,69300.0,29.4429,29.5391,29.4429,29.5391,69300.0
2011-10-27 15:20:00,52.2,52.35,52.14,52.17,167400.0,29.5448,29.6297,29.5108,29.5278,167400.0
2011-10-27 15:30:00,52.17,52.19,52.09,52.15,101700.0,29.5278,29.5391,29.4825,29.5165,101700.0
2011-10-27 15:40:00,52.16,52.16,51.9,51.93,200700.0,29.5221,29.5221,29.375,29.392,200700.0
2011-10-27 15:50:00,51.94,52.09,51.82,52.05,300800.0,29.3976,29.4825,29.3297,29.4599,300800.0
2011-10-28 09:30:00,51.75,51.85,50.5,50.9,266900.0,29.2901,29.3467,28.5826,28.809,266900.0
2011-10-28 09:40:00,50.9,51.24,50.89,50.99,104900.0,28.809,29.0014,28.8033,28.8599,104900.0
2011-10-28 09:50:00,50.99,51.31,50.88,51.12,137600.0,28.8599,29.041,28.7977,28.9335,137600.0
2011-10-28 10:00:00,51.12,51.26,50.97,50.99,93500.0,28.9335,29.0127,28.8486,28.8599,93500.0
2011-10-28 10:10:00,51.0,51.01,50.81,50.95,93300.0,28.8656,28.8712,28.758,28.8373,93300.0
2011-10-28 10:20:00,50.97,51.08,50.65,50.66,124100.0,28.8486,28.9109,28.6675,28.6731,124100.0
2011-10-28 10:30:00,50.66,50.88,50.64,50.86,139000.0,28.6731,28.7977,28.6618,28.7863,139000.0
2011-10-28 10:40:00,50.86,50.95,50.68,50.68,100600.0,28.7863,28.8373,28.6845,28.6845,100600.0
2011-10-28 10:50:00,50.69,50.73,50.66,50.7,78900.0,28.6901,28.7128,28.6731,28.6958,78900.0
2011-10-28 11:00:00,50.69,50.81,50.68,50.73,136200.0,28.6901,28.758,28.6845,28.7128,136200.0
2011-10-28 11:10:00,50.74,50.78,50.64,50.66,71200.0,28.7184,28.7411,28.6618,28.6731,71200.0
2011-10-28 11:20:00,50.67,50.69,50.61,50.66,204900.0,28.6788,28.6901,28.6448,28.6731,204900.0
2011-10-28 11:30:00,50.66,50.75,50.59,50.59,82300.0,28.6731,28.7241,28.6335,28.6335,82300.0
2011-10-28 11:40:00,50.59,50.79,50.57,50.79,39800.0,28.6335,28.7467,28.6222,28.7467,39800.0
2011-10-28 11:50:00,50.79,50.85,50.73,50.85,86100.0,28.7467,28.7807,28.7128,28.7807,86100.0
2011-10-28 12:00:00,50.84,50.87,50.76,50.87,30700.0,28.775,28.792,28.7297,28.792,30700.0
2011-10-28 12:10:00,50.87,50.89,50.82,50.82,32700.0,28.792,28.8033,28.7637,28.7637,32700.0
2011-10-28 12:20:00,50.81,50.82,50.66,50.69,65500.0,28.758,28.7637,28.6731,28.6901,65500.0
2011-10-28 12:30:00,50.69,50.87,50.68,50.87,34300.0,28.6901,28.792,28.6845,28.792,34300.0
2011-10-28 12:40:00,50.86,50.94,50.86,50.87,53500.0,28.7863,28.8316,28.7863,28.792,53500.0
2011-10-28 12:50:00,50.88,50.91,50.83,50.9,60200.0,28.7977,28.8146,28.7694,28.809,60200.0
2011-10-28 13:00:00,50.9,51.01,50.89,51.0,57800.0,28.809,28.8712,28.8033,28.8656,57800.0
2011-10-28 13:10:00,51.01,51.04,50.91,50.91,43200.0,28.8712,28.8882,28.8146,28.8146,43200.0
2011-10-28 13:20:00,50.91,50.99,50.89,50.98,60000.0,28.8146,28.8599,28.8033,28.8543,60000.0
2011-10-28 13:30:00,50.97,50.99,50.86,50.96,74400.0,28.8486,28.8599,28.7863,28.8429,74400.0
2011-10-28 13:40:00,50.96,50.99,50.88,50.98,69700.0,28.8429,28.8599,28.7977,28.8543,69700.0
2011-10-28 13:50:00,50.99,51.29,50.99,51.29,64600.0,28.8599,29.0297,28.8599,29.0297,64600.0
2011-10-28 14:00:00,51.28,51.39,51.28,51.38,83700.0,29.0241,29.0863,29.0241,29.0807,83700.0
2011-10-28 14:10:00,51.38,51.42,51.31,51.36,70800.0,29.0807,29.1033,29.041,29.0693,70800.0
2011-10-28 14:20:00,51.37,51.4,51.3,51.32,53300.0,29.075,29.092,29.0354,29.0467,53300.0
2011-10-28 14:30:00,51.33,51.37,51.27,51.27,28900.0,29.0524,29.075,29.0184,29.0184,28900.0
2011-10-28 14:40:00,51.27,51.36,51.27,51.36,30000.0,29.0184,29.0693,29.0184,29.0693,30000.0
2011-10-28 14:50:00,51.36,51.42,51.35,51.39,33800.0,29.0693,29.1033,29.0637,29.0863,33800.0
2011-10-28 15:00:00,51.38,51.43,51.32,51.32,53300.0,29.0807,29.109,29.0467,29.0467,53300.0
2011-10-28 15:10:00,51.32,51.34,51.22,51.22,61700.0,29.0467,29.058,28.9901,28.9901,61700.0
2011-10-28 15:20:00,51.22,51.26,51.18,51.23,70200.0,28.9901,29.0127,28.9675,28.9958,70200.0
2011-10-28 15:30:00,51.23,51.24,51.16,51.24,77100.0,28.9958,29.0014,28.9561,29.0014,77100.0
2011-10-28 15:40:00,51.24,51.41,51.23,51.41,110900.0,29.0014,29.0976,28.9958,29.0976,110900.0
2011-10-28 15:50:00,51.41,51.44,51.32,51.39,201700.0,29.0976,29.1146,29.0467,29.0863,201700.0
2011-10-31 09:30:00,51.17,51.6,51.13,51.57,85300.0,28.9618,29.2052,28.9392,29.1882,85300.0
2011-10-31 09:40:00,51.57,51.68,51.44,51.64,79200.0,29.1882,29.2505,29.1146,29.2278,79200.0
2011-10-31 09:50:00,51.64,51.68,51.62,51.68,43100.0,29.2278,29.2505,29.2165,29.2505,43100.0
2011-10-31 10:00:00,51.68,51.68,51.58,51.63,64900.0,29.2505,29.2505,29.1939,29.2222,64900.0
2011-10-31 10:10:00,51.63,51.7,51.6,51.62,47800.0,29.2222,29.2618,29.2052,29.2165,47800.0
2011-10-31 10:20:00,51.63,51.81,51.63,51.77,44400.0,29.2222,29.324,29.2222,29.3014,44400.0
2011-10-31 10:30:00,51.77,51.89,51.77,51.87,33500.0,29.3014,29.3693,29.3014,29.358,33500.0
2011-10-31 10:40:00,51.87,51.91,51.85,51.87,83400.0,29.358,29.3806,29.3467,29.358,83400.0
2011-10-31 10:50:00,51.86,51.96,51.86,51.89,54000.0,29.3523,29.4089,29.3523,29.3693,54000.0
2011-10-31 11:00:00,51.9,51.93,51.8,51.93,56400.0,29.375,29.392,29.3184,29.392,56400.0
2011-10-31 11:10:00,51.93,51.96,51.84,51.84,47100.0,29.392,29.4089,29.341,29.341,47100.0
2011-10-31 11:20:00,51.83,51.84,51.71,51.77,34800.0,29.3354,29.341,29.2674,29.3014,34800.0
2011-10-31 11:30:00,51.77,51.81,51.76,51.8,21200.0,29.3014,29.324,29.2957,29.3184,21200.0
2011-10-31 11:40:00,51.81,51.92,51.81,51.92,30600.0,29.324,29.3863,29.324,29.3863,30600.0
2011-10-31 11:50:00,51.92,51.98,51.92,51.97,28000.0,29.3863,29.4203,29.3863,29.4146,28000.0
2011-10-31 12:00:00,51.96,52.04,51.96,52.02,39500.0,29.4089,29.4542,29.4089,29.4429,39500.0
2011-10-31 12:10:00,52.02,52.08,52.02,52.06,36400.0,29.4429,29.4769,29.4429,29.4655,36400.0
2011-10-31 12:20:00,52.05,52.06,51.86,51.86,41400.0,29.4599,29.4655,29.3523,29.3523,41400.0
2011-10-31 12:30:00,51.86,51.87,51.74,51.78,56200.0,29.3523,29.358,29.2844,29.3071,56200.0
2011-10-31 12:40:00,51.78,51.82,51.77,51.82,30000.0,29.3071,29.3297,29.3014,29.3297,30000.0
2011-10-31 12:50:00,51.82,51.86,51.81,51.86,36000.0,29.3297,29.3523,29.324,29.3523,36000.0
2011-10-31 13:00:00,51.85,51.93,51.85,51.87,52100.0,29.3467,29.392,29.3467,29.358,52100.0
2011-10-31 13:10:00,51.88,51.93,51.88,51.9,15600.0,29.3637,29.392,29.3637,29.375,15600.0
2011-10-31 13:20:00,51.9,51.97,51.88,51.96,34400.0,29.375,29.4146,29.3637,29.4089,34400.0
2011-10-31 13:30:00,51.96,52.1,51.96,52.09,34600.0,29.4089,29.4882,29.4089,29.4825,34600.0
2011-10-31 13:40:00,52.1,52.23,52.09,52.19,34200.0,29.4882,29.5618,29.4825,29.5391,34200.0
2011-10-31 13:50:00,52.2,52.22,51.97,51.98,50400.0,29.5448,29.5561,29.4146,29.4203,50400.0
2011-10-31 14:00:00,51.98,52.06,51.96,51.96,55800.0,29.4203,29.4655,29.4089,29.4089,55800.0
2011-10-31 14:10:00,51.97,52.06,51.96,51.98,84700.0,29.4146,29.4655,29.4089,29.4203,84700.0
2011-10-31 14:20:00,51.99,52.01,51.93,51.93,36300.0,29.4259,29.4372,29.392,29.392,36300.0
2011-10-31 14:30:00,51.94,52.02,51.93,51.96,53500.0,29.3976,29.4429,29.392,29.4089,53500.0
2011-10-31 14:40:00,51.96,52.02,51.96,51.99,56900.0,29.4089,29.4429,29.4089,29.4259,56900.0
2011-10-31 14:50:00,52.0,52.07,51.99,52.02,54400.0,29.4316,29.4712,29.4259,29.4429,54400.0
2011-10-31 15:00:00,52.02,52.02,51.87,51.88,63200.0,29.4429,29.4429,29.358,29.3637,63200.0
2011-10-31 15:10:00,51.88,51.93,51.74,51.74,68500.0,29.3637,29.392,29.2844,29.2844,68500.0
2011-10-31 15:20:00,51.74,51.78,51.71,51.74,41900.0,29.2844,29.3071,29.2674,29.2844,41900.0
2011-10-31 15:30:00,51.74,51.95,51.7,51.92,77500.0,29.2844,29.4033,29.2618,29.3863,77500.0
2011-10-31 15:40:00,51.92,51.92,51.7,51.81,130500.0,29.3863,29.3863,29.2618,29.324,130500.0
2011-10-31 15:50:00,51.81,51.85,51.58,51.59,313700.0,29.324,29.3467,29.1939,29.1995,313700.0
2011-11-01 09:30:00,50.5,50.87,50.49,50.74,111700.0,28.5826,28.792,28.5769,28.7184,111700.0
2011-11-01 09:40:00,50.72,50.95,50.58,50.58,83100.0,28.7071,28.8373,28.6279,28.6279,83100.0
2011-11-01 09:50:00,50.57,50.76,50.55,50.55,96200.0,28.6222,28.7297,28.6109,28.6109,96200.0
2011-11-01 10:00:00,50.54,50.62,50.36,50.51,113100.0,28.6052,28.6505,28.5033,28.5882,113100.0
2011-11-01 10:10:00,50.52,50.72,50.5,50.68,78900.0,28.5939,28.7071,28.5826,28.6845,78900.0
2011-11-01 10:20:00,50.68,51.02,50.64,50.89,139600.0,28.6845,28.8769,28.6618,28.8033,139600.0
2011-11-01 10:30:00,50.89,50.93,50.81,50.83,51100.0,28.8033,28.826,28.758,28.7694,51100.0
2011-11-01 10:40:00,50.82,50.82,50.69,50.74,39600.0,28.7637,28.7637,28.6901,28.7184,39600.0
2011-11-01 10:50:00,50.75,50.86,50.71,50.79,76900.0,28.7241,28.7863,28.7014,28.7467,76900.0
2011-11-01 11:00:00,50.78,50.85,50.67,50.67,44200.0,28.7411,28.7807,28.6788,28.6788,44200.0
2011-11-01 11:10:00,50.67,50.76,50.67,50.76,33200.0,28.6788,28.7297,28.6788,28.7297,33200.0
2011-11-01 11:20:00,50.76,50.91,50.76,50.78,55600.0,28.7297,28.8146,28.7297,28.7411,55600.0
2011-11-01 11:30:00,50.77,50.78,50.66,50.71,39200.0,28.7354,28.7411,28.6731,28.7014,39200.0
2011-11-01 11:40:00,50.7,50.73,50.52,50.56,44600.0,28.6958,28.7128,28.5939,28.6165,44600.0
2011-11-01 11:50:00,50.57,50.65,50.53,50.53,59800.0,28.6222,28.6675,28.5996,28.5996,59800.0
2011-11-01 12:00:00,50.5,50.69,50.45,50.69,38400.0,28.5826,28.6901,28.5543,28.6901,38400.0
2011-11-01 12:10:00,50.69,50.77,50.6,50.6,39200.0,28.6901,28.7354,28.6392,28.6392,39200.0
2011-11-01 12:20:00,50.6,50.71,50.56,50.7,56800.0,28.6392,28.7014,28.6165,28.6958,56800.0
2011-11-01 12:30:00,50.71,50.72,50.61,50.71,50100.0,28.7014,28.7071,28.6448,28.7014,50100.0
2011-11-01 12:40:00,50.71,50.72,50.54,50.56,36900.0,28.7014,28.7071,28.6052,28.6165,36900.0
2011-11-01 12:50:00,50.56,50.57,50.42,50.45,53600.0,28.6165,28.6222,28.5373,28.5543,53600.0
2011-11-01 13:00:00,50.45,50.5,50.39,50.41,24200.0,28.5543,28.5826,28.5203,28.5316,24200.0
2011-11-01 13:10:00,50.41,50.51,50.39,50.45,72600.0,28.5316,28.5882,28.5203,28.5543,72600.0
2011-11-01 13:20:00,50.45,50.62,50.3,50.57,76100.0,28.5543,28.6505,28.4694,28.6222,76100.0
2011-11-01 13:30:00,50.57,50.73,50.52,50.57,70900.0,28.6222,28.7128,28.5939,28.6222,70900.0
2011-11-01 13:40:00,50.58,50.75,50.57,50.67,37100.0,28.6279,28.7241,28.6222,28.6788,37100.0
2011-11-01 13:50:00,50.67,50.76,50.42,50.48,64000.0,28.6788,28.7297,28.5373,28.5713,64000.0
2011-11-01 14:00:00,50.47,50.63,50.46,50.6,45800.0,28.5656,28.6562,28.5599,28.6392,45800.0
2011-11-01 14:10:00,50.59,50.62,50.48,50.52,35800.0,28.6335,28.6505,28.5713,28.5939,35800.0
2011-11-01 14:20:00,50.52,50.61,50.51,50.58,49800.0,28.5939,28.6448,28.5882,28.6279,49800.0
2011-11-01 14:30:00,50.57,50.68,50.52,50.56,51400.0,28.6222,28.6845,28.5939,28.6165,51400.0
2011-11-01 14:40:00,50.56,50.6,50.51,50.55,38500.0,28.6165,28.6392,28.5882,28.6109,38500.0
2011-11-01 14:50:00,50.54,50.6,50.45,50.51,54600.0,28.6052,28.6392,28.5543,28.5882,54600.0
2011-11-01 15:00:00,50.51,50.55,50.4,50.42,111200.0,28.5882,28.6109,28.526,28.5373,111200.0
2011-11-01 15:10:00,50.41,50.54,50.39,50.49,59700.0,28.5316,28.6052,28.5203,28.5769,59700.0
2011-11-01 15:20:00,50.51,50.52,50.33,50.44,64000.0,28.5882,28.5939,28.4864,28.5486,64000.0
2011-11-01 15:30:00,50.44,50.56,50.43,50.54,67300.0,28.5486,28.6165,28.543,28.6052,67300.0
2011-11-01 15:40:00,50.56,50.56,50.3,50.43,260900.0,28.6165,28.6165,28.4694,28.543,260900.0
2011-11-01 15:50:00,50.43,50.44,50.31,50.39,310800.0,28.543,28.5486,28.475,28.5203,310800.0
2011-11-02 09:30:00,50.95,51.39,50.95,51.23,84700.0,28.8373,29.0863,28.8373,28.9958,84700.0
2011-11-02 09:40:00,51.24,51.38,51.22,51.28,54100.0,29.0014,29.0807,28.9901,29.0241,54100.0
2011-11-02 09:50:00,51.29,51.5,51.29,51.47,97100.0,29.0297,29.1486,29.0297,29.1316,97100.0
2011-11-02 10:00:00,51.48,51.5,51.24,51.3,59700.0,29.1373,29.1486,29.0014,29.0354,59700.0
2011-11-02 10:10:00,51.29,51.31,51.2,51.25,21500.0,29.0297,29.041,28.9788,29.0071,21500.0
2011-11-02 10:20:00,51.25,51.26,51.17,51.22,22900.0,29.0071,29.0127,28.9618,28.9901,22900.0
2011-11-02 10:30:00,51.23,51.23,51.1,51.22,31700.0,28.9958,28.9958,28.9222,28.9901,31700.0
2011-11-02 10:40:00,51.23,51.3,51.21,51.29,22100.0,28.9958,29.0354,28.9844,29.0297,22100.0
2011-11-02 10:50:00,51.29,51.39,51.27,51.37,27100.0,29.0297,29.0863,29.0184,29.075,27100.0
2011-11-02 11:00:00,51.37,51.45,51.37,51.44,24200.0,29.075,29.1203,29.075,29.1146,24200.0
2011-11-02 11:10:00,51.43,51.49,51.41,51.46,26700.0,29.109,29.1429,29.0976,29.1259,26700.0
2011-11-02 11:20:00,51.45,51.47,51.4,51.41,23900.0,29.1203,29.1316,29.092,29.0976,23900.0
2011-11-02 11:30:00,51.41,51.44,51.37,51.43,23100.0,29.0976,29.1146,29.075,29.109,23100.0
2011-11-02 11:40:00,51.43,51.47,51.43,51.44,34400.0,29.109,29.1316,29.109,29.1146,34400.0
2011-11-02 11:50:00,51.44,51.51,51.44,51.51,41700.0,29.1146,29.1542,29.1146,29.1542,41700.0
2011-11-02 12:00:00,51.49,51.5,51.45,51.46,37700.0,29.1429,29.1486,29.1203,29.1259,37700.0
2011-11-02 12:10:00,51.47,51.53,51.37,51.38,24300.0,29.1316,29.1656,29.075,29.0807,24300.0
2011-11-02 12:20:00,51.38,51.47,51.35,51.41,29200.0,29.0807,29.1316,29.0637,29.0976,29200.0
2011-11-02 12:30:00,51.41,51.44,51.27,51.39,50200.0,29.0976,29.1146,29.0184,29.0863,50200.0
2011-11-02 12:40:00,51.39,51.49,51.19,51.19,48600.0,29.0863,29.1429,28.9731,28.9731,48600.0
2011-11-02 12:50:00,51.18,51.26,51.12,51.18,29200.0,28.9675,29.0127,28.9335,28.9675,29200.0
2011-11-02 13:00:00,51.19,51.2,51.06,51.09,65900.0,28.9731,28.9788,28.8995,28.9165,65900.0
2011-11-02 13:10:00,51.09,51.13,51.04,51.09,23100.0,28.9165,28.9392,28.8882,28.9165,23100.0
2011-11-02 13:20:00,51.08,51.14,50.98,51.13,22000.0,28.9109,28.9448,28.8543,28.9392,22000.0
2011-11-02 13:30:00,51.12,51.18,51.11,51.14,13400.0,28.9335,28.9675,28.9278,28.9448,13400.0
2011-11-02 13:40:00,51.13,51.21,51.11,51.16,33700.0,28.9392,28.9844,28.9278,28.9561,33700.0
2011-11-02 13:50:00,51.17,51.17,51.06,51.07,20800.0,28.9618,28.9618,28.8995,28.9052,20800.0
2011-11-02 14:00:00,51.07,51.16,50.99,51.14,54400.0,28.9052,28.9561,28.8599,28.9448,54400.0
2011-11-02 14:10:00,51.13,51.13,51.04,51.04,30900.0,28.9392,28.9392,28.8882,28.8882,30900.0
2011-11-02 14:20:00,51.04,51.11,50.97,51.0,21700.0,28.8882,28.9278,28.8486,28.8656,21700.0
2011-11-02 14:30:00,51.0,51.17,50.97,51.11,40300.0,28.8656,28.9618,28.8486,28.9278,40300.0
2011-11-02 14:40:00,51.11,51.23,51.06,51.2,38600.0,28.9278,28.9958,28.8995,28.9788,38600.0
2011-11-02 14:50:00,51.2,51.28,51.19,51.22,43400.0,28.9788,29.0241,28.9731,28.9901,43400.0
2011-11-02 15:00:00,51.22,51.31,51.16,51.26,47400.0,28.9901,29.041,28.9561,29.0127,47400.0
2011-11-02 15:10:00,51.25,51.31,51.2,51.3,26100.0,29.0071,29.041,28.9788,29.0354,26100.0
2011-11-02 15:20:00,51.3,51.36,51.23,51.29,49900.0,29.0354,29.0693,28.9958,29.0297,49900.0
2011-11-02 15:30:00,51.29,51.34,51.15,51.19,62600.0,29.0297,29.058,28.9505,28.9731,62600.0
2011-11-02 15:40:00,51.19,51.24,51.06,51.1,97800.0,28.9731,29.0014,28.8995,28.9222,97800.0
2011-11-02 15:50:00,51.09,51.25,51.07,51.22,236000.0,28.9165,29.0071,28.9052,28.9901,236000.0
2011-11-03 09:30:00,51.38,51.64,51.34,51.64,65500.0,29.0807,29.2278,29.058,29.2278,65500.0
2011-11-03 09:40:00,51.63,51.74,51.56,51.63,30100.0,29.2222,29.2844,29.1825,29.2222,30100.0
2011-11-03 09:50:00,51.63,51.64,51.44,51.59,41800.0,29.2222,29.2278,29.1146,29.1995,41800.0
2011-11-03 10:00:00,51.57,51.59,51.37,51.45,63500.0,29.1882,29.1995,29.075,29.1203,63500.0
2011-11-03 10:10:00,51.46,51.47,51.29,51.37,56700.0,29.1259,29.1316,29.0297,29.075,56700.0
2011-11-03 10:20:00,51.38,51.52,51.34,51.47,87100.0,29.0807,29.1599,29.058,29.1316,87100.0
2011-11-03 10:30:00,51.46,51.52,51.37,51.42,37700.0,29.1259,29.1599,29.075,29.1033,37700.0
2011-11-03 10:40:00,51.42,51.55,51.42,51.45,68100.0,29.1033,29.1769,29.1033,29.1203,68100.0
2011-11-03 10:50:00,51.45,51.53,51.35,51.35,50800.0,29.1203,29.1656,29.0637,29.0637,50800.0
2011-11-03 11:00:00,51.34,51.41,51.27,51.38,42200.0,29.058,29.0976,29.0184,29.0807,42200.0
2011-11-03 11:10:00,51.39,51.53,51.39,51.51,44600.0,29.0863,29.1656,29.0863,29.1542,44600.0
2011-11-03 11:20:00,51.51,51.58,51.47,51.55,32700.0,29.1542,29.1939,29.1316,29.1769,32700.0
2011-11-03 11:30:00,51.56,51.73,51.56,51.72,51200.0,29.1825,29.2788,29.1825,29.2731,51200.0
2011-11-03 11:40:00,51.71,51.79,51.68,51.74,44700.0,29.2674,29.3127,29.2505,29.2844,44700.0
2011-11-03 11:50:00,51.74,51.8,51.65,51.66,31700.0,29.2844,29.3184,29.2335,29.2391,31700.0
2011-11-03 12:00:00,51.66,51.76,51.66,51.76,30400.0,29.2391,29.2957,29.2391,29.2957,30400.0
2011-11-03 12:10:00,51.76,51.84,51.67,51.7,60400.0,29.2957,29.341,29.2448,29.2618,60400.0
2011-11-03 12:20:00,51.7,51.83,51.67,51.82,47600.0,29.2618,29.3354,29.2448,29.3297,47600.0
2011-11-03 12:30:00,51.82,51.83,51.62,51.64,42900.0,29.3297,29.3354,29.2165,29.2278,42900.0
2011-11-03 12:40:00,51.64,51.73,51.61,51.72,41600.0,29.2278,29.2788,29.2108,29.2731,41600.0
2011-11-03 12:50:00,51.72,51.76,51.67,51.75,49100.0,29.2731,29.2957,29.2448,29.2901,49100.0
2011-11-03 13:00:00,51.75,51.81,51.75,51.81,31800.0,29.2901,29.324,29.2901,29.324,31800.0
2011-11-03 13:10:00,51.81,51.89,51.81,51.86,39700.0,29.324,29.3693,29.324,29.3523,39700.0
2011-11-03 13:20:00,51.86,51.87,51.75,51.76,32000.0,29.3523,29.358,29.2901,29.2957,32000.0
2011-11-03 13:30:00,51.77,51.85,51.77,51.84,28500.0,29.3014,29.3467,29.3014,29.341,28500.0
2011-11-03 13:40:00,51.84,51.89,51.8,51.88,36400.0,29.341,29.3693,29.3184,29.3637,36400.0
2011-11-03 13:50:00,51.88,51.88,51.79,51.79,73700.0,29.3637,29.3637,29.3127,29.3127,73700.0
2011-11-03 14:00:00,51.8,51.86,51.79,51.84,47700.0,29.3184,29.3523,29.3127,29.341,47700.0
2011-11-03 14:10:00,51.84,51.86,51.76,51.78,39000.0,29.341,29.3523,29.2957,29.3071,39000.0
2011-11-03 14:20:00,51.77,51.78,51.7,51.72,32700.0,29.3014,29.3071,29.2618,29.2731,32700.0
2011-11-03 14:30:00,51.73,51.75,51.69,51.74,34600.0,29.2788,29.2901,29.2561,29.2844,34600.0
2011-11-03 14:40:00,51.73,51.75,51.65,51.75,27300.0,29.2788,29.2901,29.2335,29.2901,27300.0
2011-11-03 14:50:00,51.75,51.75,51.69,51.73,30500.0,29.2901,29.2901,29.2561,29.2788,30500.0
2011-11-03 15:00:00,51.73,51.78,51.72,51.75,35400.0,29.2788,29.3071,29.2731,29.2901,35400.0
2011-11-03 15:10:00,51.75,51.78,51.69,51.7,58400.0,29.2901,29.3071,29.2561,29.2618,58400.0
2011-11-03 15:20:00,51.7,51.76,51.68,51.76,53700.0,29.2618,29.2957,29.2505,29.2957,53700.0
2011-11-03 15:30:00,51.75,51.81,51.64,51.68,95100.0,29.2901,29.324,29.2278,29.2505,95100.0
2011-11-03 15:40:00,51.67,51.78,51.66,51.73,111800.0,29.2448,29.3071,29.2391,29.2788,111800.0
2011-11-03 15:50:00,51.73,51.78,51.68,51.7,249400.0,29.2788,29.3071,29.2505,29.2618,249400.0
2011-11-04 09:30:00,51.29,51.37,50.83,51.01,121100.0,29.0297,29.075,28.7694,28.8712,121100.0
2011-11-04 09:40:00,51.0,51.13,50.98,51.03,95300.0,28.8656,28.9392,28.8543,28.8826,95300.0
2011-11-04 09:50:00,51.04,51.08,50.98,51.04,63800.0,28.8882,28.9109,28.8543,28.8882,63800.0
2011-11-04 10:00:00,51.04,51.16,50.99,51.08,38500.0,28.8882,28.9561,28.8599,28.9109,38500.0
2011-11-04 10:10:00,51.08,51.09,51.0,51.04,86200.0,28.9109,28.9165,28.8656,28.8882,86200.0
2011-11-04 10:20:00,51.05,51.09,51.0,51.04,88600.0,28.8939,28.9165,28.8656,28.8882,88600.0
2011-11-04 10:30:00,51.03,51.05,50.98,50.99,80000.0,28.8826,28.8939,28.8543,28.8599,80000.0
2011-11-04 10:40:00,50.99,51.02,50.97,50.98,62500.0,28.8599,28.8769,28.8486,28.8543,62500.0
2011-11-04 10:50:00,50.98,51.01,50.97,51.0,74500.0,28.8543,28.8712,28.8486,28.8656,74500.0
2011-11-04 11:00:00,51.0,51.07,50.98,50.98,40700.0,28.8656,28.9052,28.8543,28.8543,40700.0
2011-11-04 11:10:00,50.98,50.98,50.91,50.91,110100.0,28.8543,28.8543,28.8146,28.8146,110100.0
2011-11-04 11:20:00,50.91,50.96,50.85,50.86,138400.0,28.8146,28.8429,28.7807,28.7863,138400.0
2011-11-04 11:30:00,50.85,50.89,50.77,50.87,66800.0,28.7807,28.8033,28.7354,28.792,66800.0
2011-11-04 11:40:00,50.87,50.9,50.81,50.81,61100.0,28.792,28.809,28.758,28.758,61100.0
2011-11-04 11:50:00,50.81,50.91,50.79,50.84,57600.0,28.758,28.8146,28.7467,28.775,57600.0
2011-11-04 12:00:00,50.84,50.93,50.81,50.84,44400.0,28.775,28.826,28.758,28.775,44400.0
2011-11-04 12:10:00,50.84,50.99,50.84,50.99,37600.0,28.775,28.8599,28.775,28.8599,37600.0
2011-11-04 12:20:00,50.98,51.01,50.91,50.91,40400.0,28.8543,28.8712,28.8146,28.8146,40400.0
2011-11-04 12:30:00,50.9,50.91,50.82,50.87,27100.0,28.809,28.8146,28.7637,28.792,27100.0
2011-11-04 12:40:00,50.87,50.94,50.87,50.93,32800.0,28.792,28.8316,28.792,28.826,32800.0
2011-11-04 12:50:00,50.94,50.96,50.92,50.94,31000.0,28.8316,28.8429,28.8203,28.8316,31000.0
2011-11-04 13:00:00,50.94,51.01,50.93,50.98,25900.0,28.8316,28.8712,28.826,28.8543,25900.0
2011-11-04 13:10:00,50.98,51.16,50.98,51.15,24400.0,28.8543,28.9561,28.8543,28.9505,24400.0
2011-11-04 13:20:00,51.15,51.28,51.15,51.28,58600.0,28.9505,29.0241,28.9505,29.0241,58600.0
2011-11-04 13:30:00,51.28,51.3,51.24,51.25,28100.0,29.0241,29.0354,29.0014,29.0071,28100.0
2011-11-04 13:40:00,51.26,51.36,51.23,51.35,34600.0,29.0127,29.0693,28.9958,29.0637,34600.0
2011-11-04 13:50:00,51.35,51.41,51.34,51.41,26000.0,29.0637,29.0976,29.058,29.0976,26000.0
2011-11-04 14:00:00,51.41,51.47,51.4,51.47,31600.0,29.0976,29.1316,29.092,29.1316,31600.0
2011-11-04 14:10:00,51.47,51.52,51.44,51.52,23600.0,29.1316,29.1599,29.1146,29.1599,23600.0
2011-11-04 14:20:00,51.51,51.57,51.49,51.55,27900.0,29.1542,29.1882,29.1429,29.1769,27900.0
2011-11-04 14:30:00,51.56,51.58,51.5,51.5,26200.0,29.1825,29.1939,29.1486,29.1486,26200.0
2011-11-04 14:40:00,51.51,51.59,51.51,51.58,27500.0,29.1542,29.1995,29.1542,29.1939,27500.0
2011-11-04 14:50:00,51.57,51.6,51.57,51.58,23900.0,29.1882,29.2052,29.1882,29.1939,23900.0
2011-11-04 15:00:00,51.58,51.58,51.44,51.46,44800.0,29.1939,29.1939,29.1146,29.1259,44800.0
2011-11-04 15:10:00,51.47,51.57,51.45,51.54,46000.0,29.1316,29.1882,29.1203,29.1712,46000.0
2011-11-04 15:20:00,51.53,51.57,51.47,51.55,41500.0,29.1656,29.1882,29.1316,29.1769,41500.0
2011-11-04 15:30:00,51.55,51.57,51.48,51.49,80500.0,29.1769,29.1882,29.1373,29.1429,80500.0
2011-11-04 15:40:00,51.5,51.59,51.5,51.53,90800.0,29.1486,29.1995,29.1486,29.1656,90800.0
2011-11-04 15:50:00,51.53,51.59,51.39,51.57,168400.0,29.1656,29.1995,29.0863,29.1882,168400.0
2011-11-07 09:30:00,51.7,51.75,51.43,51.51,82500.0,29.2618,29.2901,29.109,29.1542,82500.0
2011-11-07 09:40:00,51.53,51.65,51.53,51.59,66000.0,29.1656,29.2335,29.1656,29.1995,66000.0
2011-11-07 09:50:00,51.58,51.81,51.57,51.71,53400.0,29.1939,29.324,29.1882,29.2674,53400.0
2011-11-07 10:00:00,51.71,51.79,51.67,51.78,54500.0,29.2674,29.3127,29.2448,29.3071,54500.0
2011-11-07 10:10:00,51.78,51.86,51.72,51.79,106800.0,29.3071,29.3523,29.2731,29.3127,106800.0
2011-11-07 10:20:00,51.8,51.95,51.8,51.86,122600.0,29.3184,29.4033,29.3184,29.3523,122600.0
2011-11-07 10:30:00,51.86,51.86,51.65,51.65,43900.0,29.3523,29.3523,29.2335,29.2335,43900.0
2011-11-07 10:40:00,51.65,51.65,51.5,51.54,40700.0,29.2335,29.2335,29.1486,29.1712,40700.0
2011-11-07 10:50:00,51.53,51.61,51.52,51.59,49900.0,29.1656,29.2108,29.1599,29.1995,49900.0
2011-11-07 11:00:00,51.58,51.78,51.53,51.72,56000.0,29.1939,29.3071,29.1656,29.2731,56000.0
2011-11-07 11:10:00,51.71,51.74,51.6,51.68,46000.0,29.2674,29.2844,29.2052,29.2505,46000.0
2011-11-07 11:20:00,51.67,51.76,51.63,51.71,80700.0,29.2448,29.2957,29.2222,29.2674,80700.0
2011-11-07 11:30:00,51.72,51.77,51.61,51.66,50600.0,29.2731,29.3014,29.2108,29.2391,50600.0
2011-11-07 11:40:00,51.68,51.82,51.67,51.78,49900.0,29.2505,29.3297,29.2448,29.3071,49900.0
2011-11-07 11:50:00,51.78,51.82,51.76,51.81,41600.0,29.3071,29.3297,29.2957,29.324,41600.0
2011-11-07 12:00:00,51.79,51.82,51.76,51.78,30000.0,29.3127,29.3297,29.2957,29.3071,30000.0
2011-11-07 12:10:00,51.77,51.79,51.66,51.66,51300.0,29.3014,29.3127,29.2391,29.2391,51300.0
2011-11-07 12:20:00,51.67,51.74,51.63,51.68,30800.0,29.2448,29.2844,29.2222,29.2505,30800.0
2011-11-07 12:30:00,51.69,51.73,51.66,51.7,40800.0,29.2561,29.2788,29.2391,29.2618,40800.0
2011-11-07 12:40:00,51.7,51.74,51.69,51.74,20300.0,29.2618,29.2844,29.2561,29.2844,20300.0
2011-11-07 12:50:00,51.73,51.85,51.73,51.8,46800.0,29.2788,29.3467,29.2788,29.3184,46800.0
2011-11-07 13:00:00,51.8,51.88,51.8,51.88,39700.0,29.3184,29.3637,29.3184,29.3637,39700.0
2011-11-07 13:10:00,51.86,51.98,51.86,51.96,48900.0,29.3523,29.4203,29.3523,29.4089,48900.0
2011-11-07 13:20:00,51.96,52.07,51.94,52.07,94900.0,29.4089,29.4712,29.3976,29.4712,94900.0
2011-11-07 13:30:00,52.06,52.14,52.01,52.02,46000.0,29.4655,29.5108,29.4372,29.4429,46000.0
2011-11-07 13:40:00,52.01,52.02,51.97,51.97,15100.0,29.4372,29.4429,29.4146,29.4146,15100.0
2011-11-07 13:50:00,51.96,52.11,51.92,52.08,56200.0,29.4089,29.4938,29.3863,29.4769,56200.0
2011-11-07 14:00:00,52.08,52.14,52.05,52.09,46700.0,29.4769,29.5108,29.4599,29.4825,46700.0
2011-11-07 14:10:00,52.09,52.18,52.09,52.11,37000.0,29.4825,29.5335,29.4825,29.4938,37000.0
2011-11-07 14:20:00,52.12,52.25,52.11,52.21,80900.0,29.4995,29.5731,29.4938,29.5504,80900.0
2011-11-07 14:30:00,52.21,52.23,52.15,52.21,49900.0,29.5504,29.5618,29.5165,29.5504,49900.0
2011-11-07 14:40:00,52.21,52.21,52.13,52.16,31800.0,29.5504,29.5504,29.5052,29.5221,31800.0
2011-11-07 14:50:00,52.15,52.3,52.14,52.28,63800.0,29.5165,29.6014,29.5108,29.59,63800.0
2011-11-07 15:00:00,52.28,52.33,52.23,52.3,35800.0,29.59,29.6183,29.5618,29.6014,35800.0
2011-11-07 15:10:00,52.31,52.38,52.29,52.3,71900.0,29.607,29.6466,29.5957,29.6014,71900.0
2011-11-07 15:20:00,52.3,52.35,52.27,52.3,68100.0,29.6014,29.6297,29.5844,29.6014,68100.0
2011-11-07 15:30:00,52.3,52.42,52.28,52.4,87500.0,29.6014,29.6693,29.59,29.658,87500.0
2011-11-07 15:40:00,52.41,52.46,52.37,52.39,110500.0,29.6636,29.6919,29.641,29.6523,110500.0
2011-11-07 15:50:00,52.39,52.48,52.36,52.44,186700.0,29.6523,29.7032,29.6353,29.6806,186700.0
2011-11-08 09:30:00,52.47,52.47,51.91,52.01,116100.0,29.6976,29.6976,29.3806,29.4372,116100.0
2011-11-08 09:40:00,52.02,52.14,51.91,51.91,59600.0,29.4429,29.5108,29.3806,29.3806,59600.0
2011-11-08 09:50:00,51.93,52.05,51.9,51.98,57700.0,29.392,29.4599,29.375,29.4203,57700.0
2011-11-08 10:00:00,51.99,52.08,51.88,51.91,101500.0,29.4259,29.4769,29.3637,29.3806,101500.0
2011-11-08 10:10:00,51.91,52.13,51.89,52.09,112200.0,29.3806,29.5052,29.3693,29.4825,112200.0
2011-11-08 10:20:00,52.09,52.09,51.91,51.94,54300.0,29.4825,29.4825,29.3806,29.3976,54300.0
2011-11-08 10:30:00,51.94,52.05,51.9,52.05,33800.0,29.3976,29.4599,29.375,29.4599,33800.0
2011-11-08 10:40:00,52.05,52.06,51.91,51.91,30100.0,29.4599,29.4655,29.3806,29.3806,30100.0
2011-11-08 10:50:00,51.9,51.95,51.83,51.95,58900.0,29.375,29.4033,29.3354,29.4033,58900.0
2011-11-08 11:00:00,51.93,51.95,51.76,51.76,43600.0,29.392,29.4033,29.2957,29.2957,43600.0
2011-11-08 11:10:00,51.76,51.81,51.68,51.7,35800.0,29.2957,29.324,29.2505,29.2618,35800.0
2011-11-08 11:20:00,51.7,51.8,51.68,51.8,64200.0,29.2618,29.3184,29.2505,29.3184,64200.0
2011-11-08 11:30:00,51.78,51.84,51.73,51.83,27700.0,29.3071,29.341,29.2788,29.3354,27700.0
2011-11-08 11:40:00,51.83,52.04,51.82,52.02,79200.0,29.3354,29.4542,29.3297,29.4429,79200.0
2011-11-08 11:50:00,52.0,52.0,51.84,51.95,13800.0,29.4316,29.4316,29.341,29.4033,13800.0
2011-11-08 12:00:00,51.94,52.0,51.86,51.98,35200.0,29.3976,29.4316,29.3523,29.4203,35200.0
2011-11-08 12:10:00,51.97,51.98,51.94,51.97,20400.0,29.4146,29.4203,29.3976,29.4146,20400.0
2011-11-08 12:20:00,51.98,52.05,51.98,52.05,22600.0,29.4203,29.4599,29.4203,29.4599,22600.0
2011-11-08 12:30:00,52.05,52.23,52.03,52.14,35100.0,29.4599,29.5618,29.4486,29.5108,35100.0
2011-11-08 12:40:00,52.15,52.17,52.12,52.13,26800.0,29.5165,29.5278,29.4995,29.5052,26800.0
2011-11-08 12:50:00,52.12,52.16,52.1,52.13,24700.0,29.4995,29.5221,29.4882,29.5052,24700.0
2011-11-08 13:00:00,52.11,52.14,52.08,52.08,17300.0,29.4938,29.5108,29.4769,29.4769,17300.0
2011-11-08 13:10:00,52.08,52.08,52.02,52.07,15200.0,29.4769,29.4769,29.4429,29.4712,15200.0
2011-11-08 13:20:00,52.07,52.15,52.02,52.11,14900.0,29.4712,29.5165,29.4429,29.4938,14900.0
2011-11-08 13:30:00,52.1,52.15,52.06,52.15,22700.0,29.4882,29.5165,29.4655,29.5165,22700.0
2011-11-08 13:40:00,52.17,52.31,52.14,52.29,54900.0,29.5278,29.607,29.5108,29.5957,54900.0
2011-11-08 13:50:00,52.3,52.41,52.3,52.37,52000.0,29.6014,29.6636,29.6014,29.641,52000.0
2011-11-08 14:00:00,52.35,52.37,52.25,52.33,32800.0,29.6297,29.641,29.5731,29.6183,32800.0
2011-11-08 14:10:00,52.33,52.38,52.33,52.34,28000.0,29.6183,29.6466,29.6183,29.624,28000.0
2011-11-08 14:20:00,52.34,52.48,52.32,52.47,44600.0,29.624,29.7032,29.6127,29.6976,44600.0
2011-11-08 14:30:00,52.48,52.59,52.47,52.53,95500.0,29.7032,29.7655,29.6976,29.7315,95500.0
2011-11-08 14:40:00,52.53,52.53,52.43,52.46,30000.0,29.7315,29.7315,29.6749,29.6919,30000.0
2011-11-08 14:50:00,52.45,52.48,52.38,52.42,43700.0,29.6863,29.7032,29.6466,29.6693,43700.0
2011-11-08 15:00:00,52.43,52.43,52.32,52.37,36400.0,29.6749,29.6749,29.6127,29.641,36400.0
2011-11-08 15:10:00,52.37,52.5,52.36,52.47,64400.0,29.641,29.7146,29.6353,29.6976,64400.0
2011-11-08 15:20:00,52.48,52.48,52.41,52.48,60000.0,29.7032,29.7032,29.6636,29.7032,60000.0
2011-11-08 15:30:00,52.49,52.58,52.48,52.54,90400.0,29.7089,29.7598,29.7032,29.7372,90400.0
2011-11-08 15:40:00,52.54,52.62,52.5,52.6,114100.0,29.7372,29.7825,29.7146,29.7712,114100.0
2011-11-08 15:50:00,52.6,52.68,52.59,52.64,243100.0,29.7712,29.8164,29.7655,29.7938,243100.0
2011-11-09 09:30:00,51.79,51.96,51.67,51.84,69700.0,29.3127,29.4089,29.2448,29.341,69700.0
2011-11-09 09:40:00,51.84,51.89,51.75,51.81,76500.0,29.341,29.3693,29.2901,29.324,76500.0
2011-11-09 09:50:00,51.81,51.84,51.69,51.75,35900.0,29.324,29.341,29.2561,29.2901,35900.0
2011-11-09 10:00:00,51.76,51.99,51.76,51.86,44200.0,29.2957,29.4259,29.2957,29.3523,44200.0
2011-11-09 10:10:00,51.86,51.97,51.8,51.84,38700.0,29.3523,29.4146,29.3184,29.341,38700.0
2011-11-09 10:20:00,51.85,51.87,51.64,51.67,52800.0,29.3467,29.358,29.2278,29.2448,52800.0
2011-11-09 10:30:00,51.67,51.74,51.59,51.66,46800.0,29.2448,29.2844,29.1995,29.2391,46800.0
2011-11-09 10:40:00,51.68,51.94,51.68,51.9,52400.0,29.2505,29.3976,29.2505,29.375,52400.0
2011-11-09 10:50:00,51.91,52.06,51.91,52.0,42000.0,29.3806,29.4655,29.3806,29.4316,42000.0
2011-11-09 11:00:00,52.0,52.04,51.94,52.02,39200.0,29.4316,29.4542,29.3976,29.4429,39200.0
2011-11-09 11:10:00,52.0,52.12,51.99,52.11,58000.0,29.4316,29.4995,29.4259,29.4938,58000.0
2011-11-09 11:20:00,52.11,52.14,52.04,52.1,41300.0,29.4938,29.5108,29.4542,29.4882,41300.0
2011-11-09 11:30:00,52.1,52.16,52.02,52.13,22300.0,29.4882,29.5221,29.4429,29.5052,22300.0
2011-11-09 11:40:00,52.14,52.18,52.05,52.18,18900.0,29.5108,29.5335,29.4599,29.5335,18900.0
2011-11-09 11:50:00,52.18,52.19,52.1,52.13,34200.0,29.5335,29.5391,29.4882,29.5052,34200.0
2011-11-09 12:00:00,52.13,52.13,52.02,52.03,17400.0,29.5052,29.5052,29.4429,29.4486,17400.0
2011-11-09 12:10:00,52.04,52.09,52.03,52.04,16000.0,29.4542,29.4825,29.4486,29.4542,16000.0
2011-11-09 12:20:00,52.04,52.12,52.02,52.06,39100.0,29.4542,29.4995,29.4429,29.4655,39100.0
2011-11-09 12:30:00,52.06,52.15,52.05,52.13,24900.0,29.4655,29.5165,29.4599,29.5052,24900.0
2011-11-09 12:40:00,52.13,52.16,52.09,52.14,24200.0,29.5052,29.5221,29.4825,29.5108,24200.0
2011-11-09 12:50:00,52.13,52.19,52.12,52.16,16900.0,29.5052,29.5391,29.4995,29.5221,16900.0
2011-11-09 13:00:00,52.15,52.18,52.1,52.13,31300.0,29.5165,29.5335,29.4882,29.5052,31300.0
2011-11-09 13:10:00,52.13,52.15,51.97,51.99,48800.0,29.5052,29.5165,29.4146,29.4259,48800.0
2011-11-09 13:20:00,51.99,52.0,51.92,51.94,59400.0,29.4259,29.4316,29.3863,29.3976,59400.0
2011-11-09 13:30:00,51.94,51.95,51.87,51.88,48400.0,29.3976,29.4033,29.358,29.3637,48400.0
2011-11-09 13:40:00,51.89,51.92,51.8,51.81,58900.0,29.3693,29.3863,29.3184,29.324,58900.0
2011-11-09 13:50:00,51.81,51.81,51.63,51.67,59100.0,29.324,29.324,29.2222,29.2448,59100.0
2011-11-09 14:00:00,51.67,51.7,51.43,51.49,93400.0,29.2448,29.2618,29.109,29.1429,93400.0
2011-11-09 14:10:00,51.49,51.51,51.39,51.44,75000.0,29.1429,29.1542,29.0863,29.1146,75000.0
2011-11-09 14:20:00,51.44,51.47,51.27,51.34,107300.0,29.1146,29.1316,29.0184,29.058,107300.0
2011-11-09 14:30:00,51.34,51.43,51.27,51.39,92700.0,29.058,29.109,29.0184,29.0863,92700.0
2011-11-09 14:40:00,51.38,51.45,51.31,51.4,57700.0,29.0807,29.1203,29.041,29.092,57700.0
2011-11-09 14:50:00,51.39,51.46,51.36,51.36,69400.0,29.0863,29.1259,29.0693,29.0693,69400.0
2011-11-09 15:00:00,51.35,51.49,51.34,51.47,70600.0,29.0637,29.1429,29.058,29.1316,70600.0
2011-11-09 15:10:00,51.48,51.5,51.38,51.42,88000.0,29.1373,29.1486,29.0807,29.1033,88000.0
2011-11-09 15:20:00,51.43,51.48,51.37,51.41,56900.0,29.109,29.1373,29.075,29.0976,56900.0
2011-11-09 15:30:00,51.41,51.41,51.22,51.22,98800.0,29.0976,29.0976,28.9901,28.9901,98800.0
2011-11-09 15:40:00,51.23,51.31,51.12,51.21,148800.0,28.9958,29.041,28.9335,28.9844,148800.0
2011-11-09 15:50:00,51.21,51.4,51.18,51.27,264000.0,28.9844,29.092,28.9675,29.0184,264000.0
2011-11-10 09:30:00,51.45,51.6,51.32,51.43,100500.0,29.1203,29.2052,29.0467,29.109,100500.0
2011-11-10 09:40:00,51.44,51.72,51.42,51.56,46000.0,29.1146,29.2731,29.1033,29.1825,46000.0
2011-11-10 09:50:00,51.57,51.66,51.56,51.61,35900.0,29.1882,29.2391,29.1825,29.2108,35900.0
2011-11-10 10:00:00,51.6,51.65,51.52,51.52,48600.0,29.2052,29.2335,29.1599,29.1599,48600.0
2011-11-10 10:10:00,51.51,51.54,51.45,51.52,31400.0,29.1542,29.1712,29.1203,29.1599,31400.0
2011-11-10 10:20:00,51.52,51.55,51.4,51.43,53300.0,29.1599,29.1769,29.092,29.109,53300.0
2011-11-10 10:30:00,51.43,51.43,51.17,51.2,83000.0,29.109,29.109,28.9618,28.9788,83000.0
2011-11-10 10:40:00,51.2,51.21,51.05,51.12,57600.0,28.9788,28.9844,28.8939,28.9335,57600.0
2011-11-10 10:50:00,51.09,51.13,50.98,51.02,94700.0,28.9165,28.9392,28.8543,28.8769,94700.0
2011-11-10 11:00:00,51.03,51.06,50.96,51.0,64000.0,28.8826,28.8995,28.8429,28.8656,64000.0
2011-11-10 11:10:00,51.0,51.04,50.92,50.97,52600.0,28.8656,28.8882,28.8203,28.8486,52600.0
2011-11-10 11:20:00,50.97,50.98,50.88,50.96,65700.0,28.8486,28.8543,28.7977,28.8429,65700.0
2011-11-10 11:30:00,50.96,51.11,50.95,51.04,67100.0,28.8429,28.9278,28.8373,28.8882,67100.0
2011-11-10 11:40:00,51.03,51.15,51.0,51.1,50600.0,28.8826,28.9505,28.8656,28.9222,50600.0
2011-11-10 11:50:00,51.09,51.11,51.0,51.11,53200.0,28.9165,28.9278,28.8656,28.9278,53200.0
2011-11-10 12:00:00,51.1,51.14,51.06,51.14,40700.0,28.9222,28.9448,28.8995,28.9448,40700.0
2011-11-10 12:10:00,51.14,51.16,51.04,51.06,36100.0,28.9448,28.9561,28.8882,28.8995,36100.0
2011-11-10 12:20:00,51.07,51.12,51.05,51.1,86900.0,28.9052,28.9335,28.8939,28.9222,86900.0
2011-11-10 12:30:00,51.1,51.21,51.09,51.21,55700.0,28.9222,28.9844,28.9165,28.9844,55700.0
2011-11-10 12:40:00,51.21,51.24,51.18,51.21,49300.0,28.9844,29.0014,28.9675,28.9844,49300.0
2011-11-10 12:50:00,51.21,51.25,51.18,51.22,34400.0,28.9844,29.0071,28.9675,28.9901,34400.0
2011-11-10 13:00:00,51.22,51.41,51.22,51.37,52700.0,28.9901,29.0976,28.9901,29.075,52700.0
2011-11-10 13:10:00,51.38,51.52,51.38,51.48,52900.0,29.0807,29.1599,29.0807,29.1373,52900.0
2011-11-10 13:20:00,51.47,51.5,51.41,51.41,28400.0,29.1316,29.1486,29.0976,29.0976,28400.0
2011-11-10 13:30:00,51.42,51.45,51.32,51.32,34700.0,29.1033,29.1203,29.0467,29.0467,34700.0
2011-11-10 13:40:00,51.33,51.34,51.26,51.3,48500.0,29.0524,29.058,29.0127,29.0354,48500.0
2011-11-10 13:50:00,51.29,51.38,51.29,51.38,24500.0,29.0297,29.0807,29.0297,29.0807,24500.0
2011-11-10 14:00:00,51.37,51.4,51.25,51.29,51300.0,29.075,29.092,29.0071,29.0297,51300.0
2011-11-10 14:10:00,51.29,51.37,51.24,51.37,57800.0,29.0297,29.075,29.0014,29.075,57800.0
2011-11-10 14:20:00,51.37,51.37,51.21,51.25,50600.0,29.075,29.075,28.9844,29.0071,50600.0
2011-11-10 14:30:00,51.24,51.31,51.21,51.28,35200.0,29.0014,29.041,28.9844,29.0241,35200.0
2011-11-10 14:40:00,51.28,51.34,51.26,51.27,45200.0,29.0241,29.058,29.0127,29.0184,45200.0
2011-11-10 14:50:00,51.27,51.29,51.22,51.24,68600.0,29.0184,29.0297,28.9901,29.0014,68600.0
2011-11-10 15:00:00,51.25,51.32,51.23,51.25,39100.0,29.0071,29.0467,28.9958,29.0071,39100.0
2011-11-10 15:10:00,51.26,51.33,51.25,51.26,48500.0,29.0127,29.0524,29.0071,29.0127,48500.0
2011-11-10 15:20:00,51.26,51.37,51.22,51.32,85200.0,29.0127,29.075,28.9901,29.0467,85200.0
2011-11-10 15:30:00,51.32,51.37,51.2,51.23,106800.0,29.0467,29.075,28.9788,28.9958,106800.0
2011-11-10 15:40:00,51.23,51.32,51.16,51.3,121500.0,28.9958,29.0467,28.9561,29.0354,121500.0
2011-11-10 15:50:00,51.3,51.42,51.28,51.37,232500.0,29.0354,29.1033,29.0241,29.075,232500.0
2011-11-11 09:30:00,51.93,52.17,51.84,52.17,91100.0,29.392,29.5278,29.341,29.5278,91100.0
2011-11-11 09:40:00,52.2,52.24,52.14,52.22,53500.0,29.5448,29.5674,29.5108,29.5561,53500.0
2011-11-11 09:50:00,52.2,52.25,52.06,52.08,67300.0,29.5448,29.5731,29.4655,29.4769,67300.0
2011-11-11 10:00:00,52.1,52.1,51.98,52.04,76600.0,29.4882,29.4882,29.4203,29.4542,76600.0
2011-11-11 10:10:00,52.04,52.04,51.91,51.99,47700.0,29.4542,29.4542,29.3806,29.4259,47700.0
2011-11-11 10:20:00,52.0,52.07,51.97,52.03,26100.0,29.4316,29.4712,29.4146,29.4486,26100.0
2011-11-11 10:30:00,52.04,52.14,52.02,52.1,29600.0,29.4542,29.5108,29.4429,29.4882,29600.0
2011-11-11 10:40:00,52.1,52.14,52.06,52.1,59500.0,29.4882,29.5108,29.4655,29.4882,59500.0
2011-11-11 10:50:00,52.09,52.14,52.08,52.11,17800.0,29.4825,29.5108,29.4769,29.4938,17800.0
2011-11-11 11:00:00,52.12,52.14,52.08,52.1,36100.0,29.4995,29.5108,29.4769,29.4882,36100.0
2011-11-11 11:10:00,52.11,52.11,52.0,52.04,82600.0,29.4938,29.4938,29.4316,29.4542,82600.0
2011-11-11 11:20:00,52.04,52.08,51.98,52.01,40500.0,29.4542,29.4769,29.4203,29.4372,40500.0
2011-11-11 11:30:00,52.02,52.05,51.97,52.0,44600.0,29.4429,29.4599,29.4146,29.4316,44600.0
2011-11-11 11:40:00,52.01,52.02,51.97,52.0,36700.0,29.4372,29.4429,29.4146,29.4316,36700.0
2011-11-11 11:50:00,52.0,52.0,51.83,51.96,66100.0,29.4316,29.4316,29.3354,29.4089,66100.0
2011-11-11 12:00:00,51.96,52.66,51.95,52.0,81200.0,29.4089,29.8051,29.4033,29.4316,81200.0
2011-11-11 12:10:00,52.0,52.06,51.95,52.0,79400.0,29.4316,29.4655,29.4033,29.4316,79400.0
2011-11-11 12:20:00,52.0,52.05,51.99,52.01,24900.0,29.4316,29.4599,29.4259,29.4372,24900.0
2011-11-11 12:30:00,52.02,52.05,51.98,52.02,10100.0,29.4429,29.4599,29.4203,29.4429,10100.0
2011-11-11 12:40:00,52.02,52.04,52.0,52.04,15900.0,29.4429,29.4542,29.4316,29.4542,15900.0
2011-11-11 12:50:00,52.05,52.06,52.0,52.05,43000.0,29.4599,29.4655,29.4316,29.4599,43000.0
2011-11-11 13:00:00,52.06,52.09,52.02,52.08,35900.0,29.4655,29.4825,29.4429,29.4769,35900.0
2011-11-11 13:10:00,52.08,52.13,52.05,52.1,34300.0,29.4769,29.5052,29.4599,29.4882,34300.0
2011-11-11 13:20:00,52.1,52.15,52.09,52.1,19200.0,29.4882,29.5165,29.4825,29.4882,19200.0
2011-11-11 13:30:00,52.11,52.18,52.11,52.14,20000.0,29.4938,29.5335,29.4938,29.5108,20000.0
2011-11-11 13:40:00,52.14,52.19,52.14,52.15,21800.0,29.5108,29.5391,29.5108,29.5165,21800.0
2011-11-11 13:50:00,52.15,52.18,52.12,52.18,28200.0,29.5165,29.5335,29.4995,29.5335,28200.0
2011-11-11 14:00:00,52.18,52.18,52.09,52.12,46900.0,29.5335,29.5335,29.4825,29.4995,46900.0
2011-11-11 14:10:00,52.12,52.17,52.09,52.14,37000.0,29.4995,29.5278,29.4825,29.5108,37000.0
2011-11-11 14:20:00,52.14,52.15,52.11,52.14,20000.0,29.5108,29.5165,29.4938,29.5108,20000.0
2011-11-11 14:30:00,52.13,52.17,52.1,52.1,27900.0,29.5052,29.5278,29.4882,29.4882,27900.0
2011-11-11 14:40:00,52.1,52.15,52.1,52.14,39800.0,29.4882,29.5165,29.4882,29.5108,39800.0
2011-11-11 14:50:00,52.14,52.15,52.06,52.09,32700.0,29.5108,29.5165,29.4655,29.4825,32700.0
2011-11-11 15:00:00,52.08,52.09,52.03,52.06,27500.0,29.4769,29.4825,29.4486,29.4655,27500.0
2011-11-11 15:10:00,52.06,52.07,52.02,52.06,42300.0,29.4655,29.4712,29.4429,29.4655,42300.0
2011-11-11 15:20:00,52.06,52.07,52.01,52.05,43700.0,29.4655,29.4712,29.4372,29.4599,43700.0
2011-11-11 15:30:00,52.05,52.08,51.99,52.0,59300.0,29.4599,29.4769,29.4259,29.4316,59300.0
2011-11-11 15:40:00,52.0,52.02,51.96,51.98,86200.0,29.4316,29.4429,29.4089,29.4203,86200.0
2011-11-11 15:50:00,51.99,52.07,51.98,52.05,236100.0,29.4259,29.4712,29.4203,29.4599,236100.0
2011-11-14 09:30:00,51.8,51.98,51.73,51.73,52000.0,29.3184,29.4203,29.2788,29.2788,52000.0
2011-11-14 09:40:00,51.73,51.74,51.51,51.59,37100.0,29.2788,29.2844,29.1542,29.1995,37100.0
2011-11-14 09:50:00,51.6,51.6,51.53,51.55,36800.0,29.2052,29.2052,29.1656,29.1769,36800.0
2011-11-14 10:00:00,51.55,51.64,51.51,51.64,42000.0,29.1769,29.2278,29.1542,29.2278,42000.0
2011-11-14 10:10:00,51.64,51.66,51.5,51.6,49600.0,29.2278,29.2391,29.1486,29.2052,49600.0
2011-11-14 10:20:00,51.6,51.66,51.58,51.59,18000.0,29.2052,29.2391,29.1939,29.1995,18000.0
2011-11-14 10:30:00,51.6,51.64,51.52,51.61,21500.0,29.2052,29.2278,29.1599,29.2108,21500.0
2011-11-14 10:40:00,51.62,51.68,51.58,51.68,26500.0,29.2165,29.2505,29.1939,29.2505,26500.0
2011-11-14 10:50:00,51.68,51.82,51.65,51.79,20400.0,29.2505,29.3297,29.2335,29.3127,20400.0
2011-11-14 11:00:00,51.79,51.96,51.78,51.95,56900.0,29.3127,29.4089,29.3071,29.4033,56900.0
2011-11-14 11:10:00,51.94,51.97,51.88,51.96,26400.0,29.3976,29.4146,29.3637,29.4089,26400.0
2011-11-14 11:20:00,51.96,52.04,51.9,51.92,35700.0,29.4089,29.4542,29.375,29.3863,35700.0
2011-11-14 11:30:00,51.91,51.98,51.87,51.9,26800.0,29.3806,29.4203,29.358,29.375,26800.0
2011-11-14 11:40:00,51.89,51.89,51.74,51.76,27400.0,29.3693,29.3693,29.2844,29.2957,27400.0
2011-11-14 11:50:00,51.78,51.85,51.73,51.8,31100.0,29.3071,29.3467,29.2788,29.3184,31100.0
2011-11-14 12:00:00,51.79,51.79,51.71,51.76,17200.0,29.3127,29.3127,29.2674,29.2957,17200.0
2011-11-14 12:10:00,51.75,51.75,51.67,51.68,32900.0,29.2901,29.2901,29.2448,29.2505,32900.0
2011-11-14 12:20:00,51.68,51.72,51.68,51.7,45600.0,29.2505,29.2731,29.2505,29.2618,45600.0
2011-11-14 12:30:00,51.69,51.72,51.67,51.7,26700.0,29.2561,29.2731,29.2448,29.2618,26700.0
2011-11-14 12:40:00,51.69,51.76,51.69,51.75,13000.0,29.2561,29.2957,29.2561,29.2901,13000.0
2011-11-14 12:50:00,51.74,51.76,51.7,51.71,47000.0,29.2844,29.2957,29.2618,29.2674,47000.0
2011-11-14 13:00:00,51.7,51.78,51.67,51.73,29200.0,29.2618,29.3071,29.2448,29.2788,29200.0
2011-11-14 13:10:00,51.73,51.84,51.73,51.84,21300.0,29.2788,29.341,29.2788,29.341,21300.0
2011-11-14 13:20:00,51.85,51.94,51.81,51.93,25400.0,29.3467,29.3976,29.324,29.392,25400.0
2011-11-14 13:30:00,51.94,51.94,51.87,51.87,17800.0,29.3976,29.3976,29.358,29.358,17800.0
2011-11-14 13:40:00,51.87,51.9,51.82,51.83,15600.0,29.358,29.375,29.3297,29.3354,15600.0
2011-11-14 13:50:00,51.84,51.88,51.78,51.78,18700.0,29.341,29.3637,29.3071,29.3071,18700.0
2011-11-14 14:00:00,51.77,51.79,51.76,51.77,19300.0,29.3014,29.3127,29.2957,29.3014,19300.0
2011-11-14 14:10:00,51.77,51.77,51.71,51.72,23600.0,29.3014,29.3014,29.2674,29.2731,23600.0
2011-11-14 14:20:00,51.71,51.75,51.7,51.73,15800.0,29.2674,29.2901,29.2618,29.2788,15800.0
2011-11-14 14:30:00,51.73,51.74,51.67,51.71,12800.0,29.2788,29.2844,29.2448,29.2674,12800.0
2011-11-14 14:40:00,51.72,51.73,51.67,51.67,22500.0,29.2731,29.2788,29.2448,29.2448,22500.0
2011-11-14 14:50:00,51.67,51.7,51.63,51.64,24400.0,29.2448,29.2618,29.2222,29.2278,24400.0
2011-11-14 15:00:00,51.64,51.7,51.64,51.67,35500.0,29.2278,29.2618,29.2278,29.2448,35500.0
2011-11-14 15:10:00,51.68,51.69,51.64,51.64,18700.0,29.2505,29.2561,29.2278,29.2278,18700.0
2011-11-14 15:20:00,51.63,51.69,51.62,51.65,38700.0,29.2222,29.2561,29.2165,29.2335,38700.0
2011-11-14 15:30:00,51.65,51.72,51.65,51.68,59400.0,29.2335,29.2731,29.2335,29.2505,59400.0
2011-11-14 15:40:00,51.69,51.74,51.66,51.66,78500.0,29.2561,29.2844,29.2391,29.2391,78500.0
2011-11-14 15:50:00,51.67,51.75,51.67,51.72,109300.0,29.2448,29.2901,29.2448,29.2731,109300.0
2011-11-15 09:30:00,51.53,51.76,51.53,51.75,38100.0,29.1656,29.2957,29.1656,29.2901,38100.0
2011-11-15 09:40:00,51.72,51.72,51.51,51.6,29200.0,29.2731,29.2731,29.1542,29.2052,29200.0
2011-11-15 09:50:00,51.6,51.72,51.56,51.71,29200.0,29.2052,29.2731,29.1825,29.2674,29200.0
2011-11-15 10:00:00,51.69,51.76,51.58,51.76,28100.0,29.2561,29.2957,29.1939,29.2957,28100.0
2011-11-15 10:10:00,51.76,51.78,51.67,51.74,59000.0,29.2957,29.3071,29.2448,29.2844,59000.0
2011-11-15 10:20:00,51.74,51.76,51.65,51.67,17100.0,29.2844,29.2957,29.2335,29.2448,17100.0
2011-11-15 10:30:00,51.66,51.73,51.64,51.7,17200.0,29.2391,29.2788,29.2278,29.2618,17200.0
2011-11-15 10:40:00,51.69,51.69,51.57,51.58,28600.0,29.2561,29.2561,29.1882,29.1939,28600.0
2011-11-15 10:50:00,51.58,51.59,51.53,51.53,17100.0,29.1939,29.1995,29.1656,29.1656,17100.0
2011-11-15 11:00:00,51.53,51.58,51.52,51.52,19300.0,29.1656,29.1939,29.1599,29.1599,19300.0
2011-11-15 11:10:00,51.52,51.6,51.52,51.54,31600.0,29.1599,29.2052,29.1599,29.1712,31600.0
2011-11-15 11:20:00,51.53,51.64,51.5,51.64,42000.0,29.1656,29.2278,29.1486,29.2278,42000.0
2011-11-15 11:30:00,51.63,51.65,51.57,51.61,27400.0,29.2222,29.2335,29.1882,29.2108,27400.0
2011-11-15 11:40:00,51.6,51.63,51.58,51.62,15000.0,29.2052,29.2222,29.1939,29.2165,15000.0
2011-11-15 11:50:00,51.62,51.68,51.61,51.64,46600.0,29.2165,29.2505,29.2108,29.2278,46600.0
2011-11-15 12:00:00,51.64,51.67,51.6,51.61,53400.0,29.2278,29.2448,29.2052,29.2108,53400.0
2011-11-15 12:10:00,51.6,51.62,51.58,51.61,12600.0,29.2052,29.2165,29.1939,29.2108,12600.0
2011-11-15 12:20:00,51.61,51.64,51.59,51.63,16900.0,29.2108,29.2278,29.1995,29.2222,16900.0
2011-11-15 12:30:00,51.64,51.69,51.61,51.63,45400.0,29.2278,29.2561,29.2108,29.2222,45400.0
2011-11-15 12:40:00,51.64,51.67,51.62,51.62,27900.0,29.2278,29.2448,29.2165,29.2165,27900.0
2011-11-15 12:50:00,51.61,51.65,51.59,51.64,14800.0,29.2108,29.2335,29.1995,29.2278,14800.0
2011-11-15 13:00:00,51.64,51.69,51.62,51.63,46900.0,29.2278,29.2561,29.2165,29.2222,46900.0
2011-11-15 13:10:00,51.62,51.62,51.51,51.52,27800.0,29.2165,29.2165,29.1542,29.1599,27800.0
2011-11-15 13:20:00,51.51,51.58,51.5,51.56,11800.0,29.1542,29.1939,29.1486,29.1825,11800.0
2011-11-15 13:30:00,51.58,51.65,51.57,51.64,20800.0,29.1939,29.2335,29.1882,29.2278,20800.0
2011-11-15 13:40:00,51.63,51.66,51.61,51.62,13000.0,29.2222,29.2391,29.2108,29.2165,13000.0
2011-11-15 13:50:00,51.62,51.66,51.61,51.66,8800.0,29.2165,29.2391,29.2108,29.2391,8800.0
2011-11-15 14:00:00,51.66,51.69,51.63,51.64,33400.0,29.2391,29.2561,29.2222,29.2278,33400.0
2011-11-15 14:10:00,51.64,51.66,51.6,51.63,42800.0,29.2278,29.2391,29.2052,29.2222,42800.0
2011-11-15 14:20:00,51.63,51.65,51.62,51.65,12500.0,29.2222,29.2335,29.2165,29.2335,12500.0
2011-11-15 14:30:00,51.65,51.66,51.63,51.65,23800.0,29.2335,29.2391,29.2222,29.2335,23800.0
2011-11-15 14:40:00,51.65,51.67,51.62,51.65,43300.0,29.2335,29.2448,29.2165,29.2335,43300.0
2011-11-15 14:50:00,51.65,51.67,51.62,51.64,59200.0,29.2335,29.2448,29.2165,29.2278,59200.0
2011-11-15 15:00:00,51.65,51.67,51.64,51.65,54200.0,29.2335,29.2448,29.2278,29.2335,54200.0
2011-11-15 15:10:00,51.66,51.71,51.65,51.66,20700.0,29.2391,29.2674,29.2335,29.2391,20700.0
2011-11-15 15:20:00,51.66,51.71,51.66,51.69,48300.0,29.2391,29.2674,29.2391,29.2561,48300.0
2011-11-15 15:30:00,51.7,51.75,51.65,51.65,80900.0,29.2618,29.2901,29.2335,29.2335,80900.0
2011-11-15 15:40:00,51.65,51.68,51.63,51.65,109800.0,29.2335,29.2505,29.2222,29.2335,109800.0
2011-11-15 15:50:00,51.65,51.67,51.56,51.58,178800.0,29.2335,29.2448,29.1825,29.1939,178800.0
2011-11-16 09:30:00,51.08,51.24,51.0,51.09,125600.0,28.9109,29.0014,28.8656,28.9165,125600.0
2011-11-16 09:40:00,51.08,51.15,51.0,51.08,63700.0,28.9109,28.9505,28.8656,28.9109,63700.0
2011-11-16 09:50:00,51.09,51.14,51.04,51.11,56600.0,28.9165,28.9448,28.8882,28.9278,56600.0
2011-11-16 10:00:00,51.11,51.15,50.98,51.02,47600.0,28.9278,28.9505,28.8543,28.8769,47600.0
2011-11-16 10:10:00,51.01,51.09,51.0,51.06,49000.0,28.8712,28.9165,28.8656,28.8995,49000.0
2011-11-16 10:20:00,51.08,51.09,50.96,51.0,47300.0,28.9109,28.9165,28.8429,28.8656,47300.0
2011-11-16 10:30:00,50.99,51.08,50.97,51.01,47200.0,28.8599,28.9109,28.8486,28.8712,47200.0
2011-11-16 10:40:00,51.02,51.09,50.99,51.02,34700.0,28.8769,28.9165,28.8599,28.8769,34700.0
2011-11-16 10:50:00,51.01,51.17,51.01,51.17,76500.0,28.8712,28.9618,28.8712,28.9618,76500.0
2011-11-16 11:00:00,51.18,51.37,51.16,51.33,77100.0,28.9675,29.075,28.9561,29.0524,77100.0
2011-11-16 11:10:00,51.34,51.37,51.28,51.37,17800.0,29.058,29.075,29.0241,29.075,17800.0
2011-11-16 11:20:00,51.36,51.48,51.3,51.31,29900.0,29.0693,29.1373,29.0354,29.041,29900.0
2011-11-16 11:30:00,51.31,51.39,51.28,51.33,35400.0,29.041,29.0863,29.0241,29.0524,35400.0
2011-11-16 11:40:00,51.32,51.34,51.25,51.29,16100.0,29.0467,29.058,29.0071,29.0297,16100.0
2011-11-16 11:50:00,51.29,51.36,51.28,51.33,22300.0,29.0297,29.0693,29.0241,29.0524,22300.0
2011-11-16 12:00:00,51.32,51.4,51.26,51.28,76000.0,29.0467,29.092,29.0127,29.0241,76000.0
2011-11-16 12:10:00,51.28,51.3,51.23,51.28,16700.0,29.0241,29.0354,28.9958,29.0241,16700.0
2011-11-16 12:20:00,51.28,51.28,51.19,51.23,24100.0,29.0241,29.0241,28.9731,28.9958,24100.0
2011-11-16 12:30:00,51.23,51.31,51.2,51.26,18200.0,28.9958,29.041,28.9788,29.0127,18200.0
2011-11-16 12:40:00,51.27,51.4,51.27,51.35,20300.0,29.0184,29.092,29.0184,29.0637,20300.0
2011-11-16 12:50:00,51.36,51.37,51.3,51.36,15800.0,29.0693,29.075,29.0354,29.0693,15800.0
2011-11-16 13:00:00,51.37,51.41,51.36,51.37,13400.0,29.075,29.0976,29.0693,29.075,13400.0
2011-11-16 13:10:00,51.36,51.37,51.28,51.31,18900.0,29.0693,29.075,29.0241,29.041,18900.0
2011-11-16 13:20:00,51.33,51.43,51.33,51.43,16600.0,29.0524,29.109,29.0524,29.109,16600.0
2011-11-16 13:30:00,51.42,51.46,51.39,51.46,12300.0,29.1033,29.1259,29.0863,29.1259,12300.0
2011-11-16 13:40:00,51.46,51.59,51.45,51.58,15900.0,29.1259,29.1995,29.1203,29.1939,15900.0
2011-11-16 13:50:00,51.58,51.58,51.51,51.54,13100.0,29.1939,29.1939,29.1542,29.1712,13100.0
2011-11-16 14:00:00,51.54,51.56,51.51,51.52,17600.0,29.1712,29.1825,29.1542,29.1599,17600.0
2011-11-16 14:10:00,51.53,51.55,51.46,51.48,19700.0,29.1656,29.1769,29.1259,29.1373,19700.0
2011-11-16 14:20:00,51.47,51.55,51.47,51.53,46600.0,29.1316,29.1769,29.1316,29.1656,46600.0
2011-11-16 14:30:00,51.54,51.56,51.49,51.56,31200.0,29.1712,29.1825,29.1429,29.1825,31200.0
2011-11-16 14:40:00,51.56,51.57,51.49,51.52,21400.0,29.1825,29.1882,29.1429,29.1599,21400.0
2011-11-16 14:50:00,51.52,51.53,51.43,51.51,42900.0,29.1599,29.1656,29.109,29.1542,42900.0
2011-11-16 15:00:00,51.5,51.5,51.44,51.45,25800.0,29.1486,29.1486,29.1146,29.1203,25800.0
2011-11-16 15:10:00,51.46,51.48,51.27,51.31,51400.0,29.1259,29.1373,29.0184,29.041,51400.0
2011-11-16 15:20:00,51.3,51.32,51.19,51.2,37800.0,29.0354,29.0467,28.9731,28.9788,37800.0
2011-11-16 15:30:00,51.19,51.2,51.05,51.12,103300.0,28.9731,28.9788,28.8939,28.9335,103300.0
2011-11-16 15:40:00,51.12,51.2,51.05,51.14,138900.0,28.9335,28.9788,28.8939,28.9448,138900.0
2011-11-16 15:50:00,51.13,51.13,51.0,51.04,274900.0,28.9392,28.9392,28.8656,28.8882,274900.0
2011-11-17 09:30:00,50.93,51.1,50.93,50.99,97700.0,28.826,28.9222,28.826,28.8599,97700.0
2011-11-17 09:40:00,50.98,51.03,50.84,50.88,42300.0,28.8543,28.8826,28.775,28.7977,42300.0
2011-11-17 09:50:00,50.88,50.92,50.83,50.83,35300.0,28.7977,28.8203,28.7694,28.7694,35300.0
2011-11-17 10:00:00,50.83,51.12,50.77,51.09,64900.0,28.7694,28.9335,28.7354,28.9165,64900.0
2011-11-17 10:10:00,51.08,51.1,50.99,51.06,46000.0,28.9109,28.9222,28.8599,28.8995,46000.0
2011-11-17 10:20:00,51.05,51.15,51.03,51.15,34900.0,28.8939,28.9505,28.8826,28.9505,34900.0
2011-11-17 10:30:00,51.14,51.33,51.06,51.32,72700.0,28.9448,29.0524,28.8995,29.0467,72700.0
2011-11-17 10:40:00,51.32,51.37,51.21,51.25,57000.0,29.0467,29.075,28.9844,29.0071,57000.0
2011-11-17 10:50:00,51.27,51.3,51.17,51.2,22000.0,29.0184,29.0354,28.9618,28.9788,22000.0
2011-11-17 11:00:00,51.2,51.25,51.07,51.08,41600.0,28.9788,29.0071,28.9052,28.9109,41600.0
2011-11-17 11:10:00,51.08,51.14,51.06,51.11,38000.0,28.9109,28.9448,28.8995,28.9278,38000.0
2011-11-17 11:20:00,51.12,51.19,51.06,51.13,27300.0,28.9335,28.9731,28.8995,28.9392,27300.0
2011-11-17 11:30:00,51.13,51.25,51.13,51.24,26000.0,28.9392,29.0071,28.9392,29.0014,26000.0
2011-11-17 11:40:00,51.23,51.27,51.13,51.16,26700.0,28.9958,29.0184,28.9392,28.9561,26700.0
2011-11-17 11:50:00,51.15,51.24,51.13,51.22,41000.0,28.9505,29.0014,28.9392,28.9901,41000.0
2011-11-17 12:00:00,51.22,51.24,51.14,51.17,22900.0,28.9901,29.0014,28.9448,28.9618,22900.0
2011-11-17 12:10:00,51.17,51.17,51.1,51.1,15900.0,28.9618,28.9618,28.9222,28.9222,15900.0
2011-11-17 12:20:00,51.11,51.13,51.02,51.04,24500.0,28.9278,28.9392,28.8769,28.8882,24500.0
2011-11-17 12:30:00,51.03,51.03,50.64,50.72,90800.0,28.8826,28.8826,28.6618,28.7071,90800.0
2011-11-17 12:40:00,50.71,50.71,50.55,50.66,58700.0,28.7014,28.7014,28.6109,28.6731,58700.0
2011-11-17 12:50:00,50.67,50.7,50.52,50.6,33900.0,28.6788,28.6958,28.5939,28.6392,33900.0
2011-11-17 13:00:00,50.62,50.64,50.5,50.53,29300.0,28.6505,28.6618,28.5826,28.5996,29300.0
2011-11-17 13:10:00,50.52,50.58,50.5,50.57,35400.0,28.5939,28.6279,28.5826,28.6222,35400.0
2011-11-17 13:20:00,50.55,50.61,50.51,50.56,38000.0,28.6109,28.6448,28.5882,28.6165,38000.0
2011-11-17 13:30:00,50.55,50.56,50.5,50.51,25800.0,28.6109,28.6165,28.5826,28.5882,25800.0
2011-11-17 13:40:00,50.52,50.55,50.46,50.52,63400.0,28.5939,28.6109,28.5599,28.5939,63400.0
2011-11-17 13:50:00,50.54,50.61,50.38,50.56,50700.0,28.6052,28.6448,28.5147,28.6165,50700.0
2011-11-17 14:00:00,50.56,50.6,50.51,50.58,26300.0,28.6165,28.6392,28.5882,28.6279,26300.0
2011-11-17 14:10:00,50.56,50.61,50.51,50.56,36100.0,28.6165,28.6448,28.5882,28.6165,36100.0
2011-11-17 14:20:00,50.55,50.59,50.48,50.56,40300.0,28.6109,28.6335,28.5713,28.6165,40300.0
2011-11-17 14:30:00,50.54,50.6,50.44,50.44,46800.0,28.6052,28.6392,28.5486,28.5486,46800.0
2011-11-17 14:40:00,50.45,50.66,50.45,50.64,32700.0,28.5543,28.6731,28.5543,28.6618,32700.0
2011-11-17 14:50:00,50.64,50.71,50.62,50.69,35200.0,28.6618,28.7014,28.6505,28.6901,35200.0
2011-11-17 15:00:00,50.7,50.74,50.62,50.62,43600.0,28.6958,28.7184,28.6505,28.6505,43600.0
2011-11-17 15:10:00,50.61,50.64,50.56,50.62,61900.0,28.6448,28.6618,28.6165,28.6505,61900.0
2011-11-17 15:20:00,50.61,50.73,50.61,50.68,48000.0,28.6448,28.7128,28.6448,28.6845,48000.0
2011-11-17 15:30:00,50.67,50.7,50.62,50.63,80200.0,28.6788,28.6958,28.6505,28.6562,80200.0
2011-11-17 15:40:00,50.63,50.81,50.6,50.73,154500.0,28.6562,28.758,28.6392,28.7128,154500.0
2011-11-17 15:50:00,50.74,50.84,50.64,50.83,216200.0,28.7184,28.775,28.6618,28.7694,216200.0
2011-11-18 09:30:00,51.09,51.35,51.08,51.35,359600.0,28.9165,29.0637,28.9109,29.0637,359600.0
2011-11-18 09:40:00,51.36,51.4,51.12,51.22,69100.0,29.0693,29.092,28.9335,28.9901,69100.0
2011-11-18 09:50:00,51.22,51.39,51.16,51.39,80300.0,28.9901,29.0863,28.9561,29.0863,80300.0
2011-11-18 10:00:00,51.39,51.39,51.05,51.06,59800.0,29.0863,29.0863,28.8939,28.8995,59800.0
2011-11-18 10:10:00,51.05,51.06,50.95,50.99,33000.0,28.8939,28.8995,28.8373,28.8599,33000.0
2011-11-18 10:20:00,50.98,51.04,50.89,51.02,30400.0,28.8543,28.8882,28.8033,28.8769,30400.0
2011-11-18 10:30:00,51.02,51.12,50.99,51.09,30400.0,28.8769,28.9335,28.8599,28.9165,30400.0
2011-11-18 10:40:00,51.1,51.14,51.04,51.09,24400.0,28.9222,28.9448,28.8882,28.9165,24400.0
2011-11-18 10:50:00,51.1,51.15,51.01,51.07,25500.0,28.9222,28.9505,28.8712,28.9052,25500.0
2011-11-18 11:00:00,51.07,51.07,51.0,51.0,23600.0,28.9052,28.9052,28.8656,28.8656,23600.0
2011-11-18 11:10:00,51.02,51.02,50.9,50.93,21900.0,28.8769,28.8769,28.809,28.826,21900.0
2011-11-18 11:20:00,50.93,51.01,50.92,50.98,17300.0,28.826,28.8712,28.8203,28.8543,17300.0
2011-11-18 11:30:00,50.98,51.02,50.96,51.02,17500.0,28.8543,28.8769,28.8429,28.8769,17500.0
2011-11-18 11:40:00,51.02,51.02,50.91,50.92,15900.0,28.8769,28.8769,28.8146,28.8203,15900.0
2011-11-18 11:50:00,50.93,51.0,50.93,51.0,26000.0,28.826,28.8656,28.826,28.8656,26000.0
2011-11-18 12:00:00,50.99,50.99,50.88,50.97,36200.0,28.8599,28.8599,28.7977,28.8486,36200.0
2011-11-18 12:10:00,50.95,50.99,50.94,50.95,21900.0,28.8373,28.8599,28.8316,28.8373,21900.0
2011-11-18 12:20:00,50.96,51.04,50.96,50.98,71900.0,28.8429,28.8882,28.8429,28.8543,71900.0
2011-11-18 12:30:00,50.99,51.03,50.94,50.95,39500.0,28.8599,28.8826,28.8316,28.8373,39500.0
2011-11-18 12:40:00,50.96,51.03,50.93,50.98,90800.0,28.8429,28.8826,28.826,28.8543,90800.0
2011-11-18 12:50:00,50.98,50.98,50.91,50.93,36000.0,28.8543,28.8543,28.8146,28.826,36000.0
2011-11-18 13:00:00,50.94,50.94,50.9,50.94,34300.0,28.8316,28.8316,28.809,28.8316,34300.0
2011-11-18 13:10:00,50.95,51.06,50.95,51.06,19600.0,28.8373,28.8995,28.8373,28.8995,19600.0
2011-11-18 13:20:00,51.06,51.06,51.01,51.04,16700.0,28.8995,28.8995,28.8712,28.8882,16700.0
2011-11-18 13:30:00,51.04,51.13,51.02,51.1,44400.0,28.8882,28.9392,28.8769,28.9222,44400.0
2011-11-18 13:40:00,51.1,51.12,51.08,51.12,16900.0,28.9222,28.9335,28.9109,28.9335,16900.0
2011-11-18 13:50:00,51.12,51.16,51.1,51.1,21000.0,28.9335,28.9561,28.9222,28.9222,21000.0
2011-11-18 14:00:00,51.11,51.12,51.06,51.09,18900.0,28.9278,28.9335,28.8995,28.9165,18900.0
2011-11-18 14:10:00,51.09,51.2,51.09,51.1,42700.0,28.9165,28.9788,28.9165,28.9222,42700.0
2011-11-18 14:20:00,51.1,51.12,51.03,51.05,22500.0,28.9222,28.9335,28.8826,28.8939,22500.0
2011-11-18 14:30:00,51.05,51.14,51.05,51.09,22800.0,28.8939,28.9448,28.8939,28.9165,22800.0
2011-11-18 14:40:00,51.09,51.14,51.06,51.09,21500.0,28.9165,28.9448,28.8995,28.9165,21500.0
2011-11-18 14:50:00,51.07,51.09,51.02,51.05,21100.0,28.9052,28.9165,28.8769,28.8939,21100.0
2011-11-18 15:00:00,51.05,51.13,51.01,51.12,32200.0,28.8939,28.9392,28.8712,28.9335,32200.0
2011-11-18 15:10:00,51.13,51.18,51.11,51.16,77500.0,28.9392,28.9675,28.9278,28.9561,77500.0
2011-11-18 15:20:00,51.17,51.17,51.09,51.1,34800.0,28.9618,28.9618,28.9165,28.9222,34800.0
2011-11-18 15:30:00,51.1,51.12,51.04,51.05,62400.0,28.9222,28.9335,28.8882,28.8939,62400.0
2011-11-18 15:40:00,51.05,51.07,50.95,51.06,81600.0,28.8939,28.9052,28.8373,28.8995,81600.0
2011-11-18 15:50:00,51.06,51.09,51.0,51.05,145200.0,28.8995,28.9165,28.8656,28.8939,145200.0
2011-11-21 09:30:00,50.73,51.09,50.73,50.86,125300.0,28.7128,28.9165,28.7128,28.7863,125300.0
2011-11-21 09:40:00,50.85,51.05,50.8,50.95,94000.0,28.7807,28.8939,28.7524,28.8373,94000.0
2011-11-21 09:50:00,50.95,51.02,50.84,51.02,55600.0,28.8373,28.8769,28.775,28.8769,55600.0
2011-11-21 10:00:00,51.02,51.05,50.84,50.86,84500.0,28.8769,28.8939,28.775,28.7863,84500.0
2011-11-21 10:10:00,50.87,50.91,50.83,50.87,50900.0,28.792,28.8146,28.7694,28.792,50900.0
2011-11-21 10:20:00,50.86,50.87,50.76,50.79,39500.0,28.7863,28.792,28.7297,28.7467,39500.0
2011-11-21 10:30:00,50.79,50.8,50.69,50.76,59800.0,28.7467,28.7524,28.6901,28.7297,59800.0
2011-11-21 10:40:00,50.76,50.77,50.51,50.52,66800.0,28.7297,28.7354,28.5882,28.5939,66800.0
2011-11-21 10:50:00,50.52,50.67,50.52,50.6,32500.0,28.5939,28.6788,28.5939,28.6392,32500.0
2011-11-21 11:00:00,50.59,50.63,50.52,50.59,26400.0,28.6335,28.6562,28.5939,28.6335,26400.0
2011-11-21 11:10:00,50.59,50.61,50.53,50.58,46200.0,28.6335,28.6448,28.5996,28.6279,46200.0
2011-11-21 11:20:00,50.58,50.6,50.51,50.59,31500.0,28.6279,28.6392,28.5882,28.6335,31500.0
2011-11-21 11:30:00,50.58,50.59,50.42,50.43,48900.0,28.6279,28.6335,28.5373,28.543,48900.0
2011-11-21 11:40:00,50.42,50.52,50.4,50.52,60700.0,28.5373,28.5939,28.526,28.5939,60700.0
2011-11-21 11:50:00,50.51,50.58,50.48,50.53,70600.0,28.5882,28.6279,28.5713,28.5996,70600.0
2011-11-21 12:00:00,50.53,50.56,50.51,50.54,24100.0,28.5996,28.6165,28.5882,28.6052,24100.0
2011-11-21 12:10:00,50.54,50.59,50.52,50.52,22600.0,28.6052,28.6335,28.5939,28.5939,22600.0
2011-11-21 12:20:00,50.52,50.52,50.48,50.49,32000.0,28.5939,28.5939,28.5713,28.5769,32000.0
2011-11-21 12:30:00,50.48,50.54,50.48,50.5,59400.0,28.5713,28.6052,28.5713,28.5826,59400.0
2011-11-21 12:40:00,50.5,50.53,50.49,50.5,31600.0,28.5826,28.5996,28.5769,28.5826,31600.0
2011-11-21 12:50:00,50.51,50.51,50.45,50.45,56800.0,28.5882,28.5882,28.5543,28.5543,56800.0
2011-11-21 13:00:00,50.46,50.58,50.46,50.56,35300.0,28.5599,28.6279,28.5599,28.6165,35300.0
2011-11-21 13:10:00,50.57,50.63,50.55,50.58,31400.0,28.6222,28.6562,28.6109,28.6279,31400.0
2011-11-21 13:20:00,50.58,50.66,50.55,50.64,40800.0,28.6279,28.6731,28.6109,28.6618,40800.0
2011-11-21 13:30:00,50.64,50.67,50.63,50.63,37300.0,28.6618,28.6788,28.6562,28.6562,37300.0
2011-11-21 13:40:00,50.64,50.65,50.55,50.56,31100.0,28.6618,28.6675,28.6109,28.6165,31100.0
2011-11-21 13:50:00,50.56,50.57,50.47,50.48,35100.0,28.6165,28.6222,28.5656,28.5713,35100.0
2011-11-21 14:00:00,50.48,50.49,50.45,50.46,29800.0,28.5713,28.5769,28.5543,28.5599,29800.0
2011-11-21 14:10:00,50.46,50.69,50.46,50.58,56400.0,28.5599,28.6901,28.5599,28.6279,56400.0
2011-11-21 14:20:00,50.58,50.63,50.58,50.59,36700.0,28.6279,28.6562,28.6279,28.6335,36700.0
2011-11-21 14:30:00,50.59,50.71,50.59,50.65,42100.0,28.6335,28.7014,28.6335,28.6675,42100.0
2011-11-21 14:40:00,50.65,50.7,50.61,50.62,42800.0,28.6675,28.6958,28.6448,28.6505,42800.0
2011-11-21 14:50:00,50.63,50.64,50.55,50.55,31900.0,28.6562,28.6618,28.6109,28.6109,31900.0
2011-11-21 15:00:00,50.54,50.6,50.46,50.59,53400.0,28.6052,28.6392,28.5599,28.6335,53400.0
2011-11-21 15:10:00,50.61,50.72,50.58,50.72,46900.0,28.6448,28.7071,28.6279,28.7071,46900.0
2011-11-21 15:20:00,50.72,50.85,50.7,50.79,88200.0,28.7071,28.7807,28.6958,28.7467,88200.0
2011-11-21 15:30:00,50.8,50.84,50.75,50.8,61500.0,28.7524,28.775,28.7241,28.7524,61500.0
2011-11-21 15:40:00,50.8,50.82,50.73,50.78,111200.0,28.7524,28.7637,28.7128,28.7411,111200.0
2011-11-21 15:50:00,50.79,50.8,50.64,50.64,208500.0,28.7467,28.7524,28.6618,28.6618,208500.0
2011-11-22 09:30:00,50.66,50.74,50.53,50.56,62100.0,28.6731,28.7184,28.5996,28.6165,62100.0
2011-11-22 09:40:00,50.57,50.64,50.48,50.5,43900.0,28.6222,28.6618,28.5713,28.5826,43900.0
2011-11-22 09:50:00,50.5,50.58,50.44,50.44,32100.0,28.5826,28.6279,28.5486,28.5486,32100.0
2011-11-22 10:00:00,50.44,50.56,50.42,50.54,45900.0,28.5486,28.6165,28.5373,28.6052,45900.0
2011-11-22 10:10:00,50.53,50.61,50.52,50.57,33200.0,28.5996,28.6448,28.5939,28.6222,33200.0
2011-11-22 10:20:00,50.58,50.67,50.57,50.63,30400.0,28.6279,28.6788,28.6222,28.6562,30400.0
2011-11-22 10:30:00,50.64,50.7,50.57,50.57,35000.0,28.6618,28.6958,28.6222,28.6222,35000.0
2011-11-22 10:40:00,50.56,50.6,50.31,50.31,52100.0,28.6165,28.6392,28.475,28.475,52100.0
2011-11-22 10:50:00,50.32,50.32,50.22,50.31,54100.0,28.4807,28.4807,28.4241,28.475,54100.0
2011-11-22 11:00:00,50.31,50.37,50.26,50.37,69200.0,28.475,28.509,28.4467,28.509,69200.0
2011-11-22 11:10:00,50.37,50.38,50.29,50.32,42100.0,28.509,28.5147,28.4637,28.4807,42100.0
2011-11-22 11:20:00,50.32,50.32,50.13,50.13,51100.0,28.4807,28.4807,28.3732,28.3732,51100.0
2011-11-22 11:30:00,50.14,50.15,50.04,50.11,71900.0,28.3788,28.3845,28.3222,28.3618,71900.0
2011-11-22 11:40:00,50.11,50.14,50.0,50.14,68300.0,28.3618,28.3788,28.2996,28.3788,68300.0
2011-11-22 11:50:00,50.14,50.28,50.13,50.23,29400.0,28.3788,28.4581,28.3732,28.4298,29400.0
2011-11-22 12:00:00,50.22,50.53,50.22,50.45,63200.0,28.4241,28.5996,28.4241,28.5543,63200.0
2011-11-22 12:10:00,50.45,50.45,50.38,50.4,35900.0,28.5543,28.5543,28.5147,28.526,35900.0
2011-11-22 12:20:00,50.4,50.46,50.3,50.31,44500.0,28.526,28.5599,28.4694,28.475,44500.0
2011-11-22 12:30:00,50.31,50.43,50.3,50.31,38000.0,28.475,28.543,28.4694,28.475,38000.0
2011-11-22 12:40:00,50.32,50.44,50.32,50.4,19700.0,28.4807,28.5486,28.4807,28.526,19700.0
2011-11-22 12:50:00,50.41,50.49,50.37,50.45,50900.0,28.5316,28.5769,28.509,28.5543,50900.0
2011-11-22 13:00:00,50.45,50.46,50.35,50.37,36200.0,28.5543,28.5599,28.4977,28.509,36200.0
2011-11-22 13:10:00,50.35,50.45,50.32,50.44,19400.0,28.4977,28.5543,28.4807,28.5486,19400.0
2011-11-22 13:20:00,50.45,50.52,50.4,50.5,31500.0,28.5543,28.5939,28.526,28.5826,31500.0
2011-11-22 13:30:00,50.5,50.53,50.49,50.49,23400.0,28.5826,28.5996,28.5769,28.5769,23400.0
2011-11-22 13:40:00,50.49,50.49,50.4,50.47,24400.0,28.5769,28.5769,28.526,28.5656,24400.0
2011-11-22 13:50:00,50.47,50.48,50.35,50.35,25800.0,28.5656,28.5713,28.4977,28.4977,25800.0
2011-11-22 14:00:00,50.36,50.42,50.33,50.42,24900.0,28.5033,28.5373,28.4864,28.5373,24900.0
2011-11-22 14:10:00,50.43,50.46,50.41,50.41,23400.0,28.543,28.5599,28.5316,28.5316,23400.0
2011-11-22 14:20:00,50.41,50.41,50.3,50.3,25100.0,28.5316,28.5316,28.4694,28.4694,25100.0
2011-11-22 14:30:00,50.31,50.33,50.27,50.28,40800.0,28.475,28.4864,28.4524,28.4581,40800.0
2011-11-22 14:40:00,50.29,50.33,50.27,50.27,31600.0,28.4637,28.4864,28.4524,28.4524,31600.0
2011-11-22 14:50:00,50.28,50.3,50.25,50.28,27800.0,28.4581,28.4694,28.4411,28.4581,27800.0
2011-11-22 15:00:00,50.29,50.29,50.18,50.2,66000.0,28.4637,28.4637,28.4015,28.4128,66000.0
2011-11-22 15:10:00,50.2,50.22,50.16,50.21,56500.0,28.4128,28.4241,28.3901,28.4184,56500.0
2011-11-22 15:20:00,50.2,50.25,50.18,50.2,61700.0,28.4128,28.4411,28.4015,28.4128,61700.0
2011-11-22 15:30:00,50.21,50.26,50.14,50.14,94900.0,28.4184,28.4467,28.3788,28.3788,94900.0
2011-11-22 15:40:00,50.14,50.17,50.1,50.11,130600.0,28.3788,28.3958,28.3562,28.3618,130600.0
2011-11-22 15:50:00,50.11,50.12,50.04,50.05,296500.0,28.3618,28.3675,28.3222,28.3279,296500.0
2011-11-23 09:30:00,49.82,49.82,49.53,49.53,69900.0,28.1977,28.1977,28.0336,28.0336,69900.0
2011-11-23 09:40:00,49.53,49.73,49.5,49.64,47900.0,28.0336,28.1468,28.0166,28.0958,47900.0
2011-11-23 09:50:00,49.63,49.64,49.4,49.41,50400.0,28.0902,28.0958,27.96,27.9657,50400.0
2011-11-23 10:00:00,49.41,49.5,49.37,49.5,22600.0,27.9657,28.0166,27.943,28.0166,22600.0
2011-11-23 10:10:00,49.51,49.51,49.34,49.4,31300.0,28.0223,28.0223,27.926,27.96,31300.0
2011-11-23 10:20:00,49.4,49.43,49.32,49.32,30500.0,27.96,27.977,27.9147,27.9147,30500.0
2011-11-23 10:30:00,49.32,49.35,49.3,49.32,31400.0,27.9147,27.9317,27.9034,27.9147,31400.0
2011-11-23 10:40:00,49.32,49.35,49.25,49.3,26200.0,27.9147,27.9317,27.8751,27.9034,26200.0
2011-11-23 10:50:00,49.29,49.43,49.29,49.32,31600.0,27.8977,27.977,27.8977,27.9147,31600.0
2011-11-23 11:00:00,49.31,49.34,49.24,49.24,27300.0,27.9091,27.926,27.8694,27.8694,27300.0
2011-11-23 11:10:00,49.24,49.24,49.18,49.2,22600.0,27.8694,27.8694,27.8355,27.8468,22600.0
2011-11-23 11:20:00,49.19,49.23,49.15,49.15,26700.0,27.8411,27.8638,27.8185,27.8185,26700.0
2011-11-23 11:30:00,49.15,49.24,49.06,49.24,47800.0,27.8185,27.8694,27.7676,27.8694,47800.0
2011-11-23 11:40:00,49.22,49.29,49.2,49.28,26300.0,27.8581,27.8977,27.8468,27.8921,26300.0
2011-11-23 11:50:00,49.27,49.34,49.26,49.32,44100.0,27.8864,27.926,27.8808,27.9147,44100.0
2011-11-23 12:00:00,49.32,49.42,49.32,49.41,21300.0,27.9147,27.9713,27.9147,27.9657,21300.0
2011-11-23 12:10:00,49.41,49.42,49.37,49.37,23400.0,27.9657,27.9713,27.943,27.943,23400.0
2011-11-23 12:20:00,49.39,49.46,49.39,49.44,60500.0,27.9543,27.994,27.9543,27.9826,60500.0
2011-11-23 12:30:00,49.44,49.5,49.42,49.46,90700.0,27.9826,28.0166,27.9713,27.994,90700.0
2011-11-23 12:40:00,49.46,49.57,49.45,49.55,40200.0,27.994,28.0562,27.9883,28.0449,40200.0
2011-11-23 12:50:00,49.54,49.61,49.53,49.55,27600.0,28.0392,28.0789,28.0336,28.0449,27600.0
2011-11-23 13:00:00,49.54,49.54,49.48,49.5,21200.0,28.0392,28.0392,28.0053,28.0166,21200.0
2011-11-23 13:10:00,49.5,49.51,49.42,49.44,34900.0,28.0166,28.0223,27.9713,27.9826,34900.0
2011-11-23 13:20:00,49.45,49.53,49.44,49.53,24800.0,27.9883,28.0336,27.9826,28.0336,24800.0
2011-11-23 13:30:00,49.52,49.53,49.45,49.46,15300.0,28.0279,28.0336,27.9883,27.994,15300.0
2011-11-23 13:40:00,49.45,49.5,49.44,49.48,32200.0,27.9883,28.0166,27.9826,28.0053,32200.0
2011-11-23 13:50:00,49.47,49.51,49.43,49.46,28800.0,27.9996,28.0223,27.977,27.994,28800.0
2011-11-23 14:00:00,49.46,49.5,49.41,49.43,33200.0,27.994,28.0166,27.9657,27.977,33200.0
2011-11-23 14:10:00,49.43,49.43,49.28,49.3,37400.0,27.977,27.977,27.8921,27.9034,37400.0
2011-11-23 14:20:00,49.3,49.31,49.22,49.29,28400.0,27.9034,27.9091,27.8581,27.8977,28400.0
2011-11-23 14:30:00,49.29,49.42,49.29,49.38,34800.0,27.8977,27.9713,27.8977,27.9487,34800.0
2011-11-23 14:40:00,49.38,49.4,49.33,49.36,24600.0,27.9487,27.96,27.9204,27.9374,24600.0
2011-11-23 14:50:00,49.36,49.38,49.34,49.38,31600.0,27.9374,27.9487,27.926,27.9487,31600.0
2011-11-23 15:00:00,49.38,49.46,49.35,49.44,68700.0,27.9487,27.994,27.9317,27.9826,68700.0
2011-11-23 15:10:00,49.46,49.51,49.41,49.44,45700.0,27.994,28.0223,27.9657,27.9826,45700.0
2011-11-23 15:20:00,49.44,49.46,49.37,49.42,54400.0,27.9826,27.994,27.943,27.9713,54400.0
2011-11-23 15:30:00,49.41,49.55,49.4,49.54,101200.0,27.9657,28.0449,27.96,28.0392,101200.0
2011-11-23 15:40:00,49.54,49.65,49.51,49.53,89500.0,28.0392,28.1015,28.0223,28.0336,89500.0
2011-11-23 15:50:00,49.52,49.59,49.31,49.33,254500.0,28.0279,28.0675,27.9091,27.9204,254500.0
2011-11-25 09:30:00,49.24,49.56,49.18,49.46,51200.0,27.8694,28.0506,27.8355,27.994,51200.0
2011-11-25 09:40:00,49.45,49.49,49.37,49.4,28200.0,27.9883,28.0109,27.943,27.96,28200.0
2011-11-25 09:50:00,49.39,49.43,49.35,49.38,19800.0,27.9543,27.977,27.9317,27.9487,19800.0
2011-11-25 10:00:00,49.37,49.55,49.33,49.55,26300.0,27.943,28.0449,27.9204,28.0449,26300.0
2011-11-25 10:10:00,49.54,49.59,49.49,49.59,23500.0,28.0392,28.0675,28.0109,28.0675,23500.0
2011-11-25 10:20:00,49.6,49.61,49.48,49.58,29600.0,28.0732,28.0789,28.0053,28.0619,29600.0
2011-11-25 10:30:00,49.57,49.59,49.51,49.56,16500.0,28.0562,28.0675,28.0223,28.0506,16500.0
2011-11-25 10:40:00,49.56,49.62,49.55,49.58,32600.0,28.0506,28.0845,28.0449,28.0619,32600.0
2011-11-25 10:50:00,49.58,49.66,49.55,49.64,39100.0,28.0619,28.1072,28.0449,28.0958,39100.0
2011-11-25 11:00:00,49.65,49.7,49.61,49.64,29400.0,28.1015,28.1298,28.0789,28.0958,29400.0
2011-11-25 11:10:00,49.65,49.78,49.65,49.78,32400.0,28.1015,28.1751,28.1015,28.1751,32400.0
2011-11-25 11:20:00,49.78,49.85,49.75,49.8,31000.0,28.1751,28.2147,28.1581,28.1864,31000.0
2011-11-25 11:30:00,49.81,49.85,49.76,49.77,30700.0,28.1921,28.2147,28.1638,28.1694,30700.0
2011-11-25 11:40:00,49.77,49.8,49.68,49.68,36800.0,28.1694,28.1864,28.1185,28.1185,36800.0
2011-11-25 11:50:00,49.69,49.74,49.59,49.68,52600.0,28.1241,28.1524,28.0675,28.1185,52600.0
2011-11-25 12:00:00,49.68,49.68,49.56,49.63,48000.0,28.1185,28.1185,28.0506,28.0902,48000.0
2011-11-25 12:10:00,49.63,49.7,49.57,49.69,58600.0,28.0902,28.1298,28.0562,28.1241,58600.0
2011-11-25 12:20:00,49.69,49.71,49.65,49.67,40800.0,28.1241,28.1355,28.1015,28.1128,40800.0
2011-11-25 12:30:00,49.67,49.73,49.64,49.66,39100.0,28.1128,28.1468,28.0958,28.1072,39100.0
2011-11-25 12:40:00,49.66,49.71,49.6,49.65,47200.0,28.1072,28.1355,28.0732,28.1015,47200.0
2011-11-25 12:50:00,49.64,49.68,49.53,49.56,127700.0,28.0958,28.1185,28.0336,28.0506,127700.0
2011-11-28 09:30:00,50.34,50.44,50.19,50.3,98600.0,28.492,28.5486,28.4071,28.4694,98600.0
2011-11-28 09:40:00,50.3,50.49,50.29,50.37,72600.0,28.4694,28.5769,28.4637,28.509,72600.0
2011-11-28 09:50:00,50.37,50.46,50.29,50.33,79700.0,28.509,28.5599,28.4637,28.4864,79700.0
2011-11-28 10:00:00,50.33,50.35,50.17,50.19,38900.0,28.4864,28.4977,28.3958,28.4071,38900.0
2011-11-28 10:10:00,50.19,50.3,50.15,50.27,46000.0,28.4071,28.4694,28.3845,28.4524,46000.0
2011-11-28 10:20:00,50.28,50.32,50.24,50.27,52500.0,28.4581,28.4807,28.4354,28.4524,52500.0
2011-11-28 10:30:00,50.29,50.34,50.25,50.32,45700.0,28.4637,28.492,28.4411,28.4807,45700.0
2011-11-28 10:40:00,50.32,50.38,50.31,50.32,34700.0,28.4807,28.5147,28.475,28.4807,34700.0
2011-11-28 10:50:00,50.33,50.42,50.32,50.36,23100.0,28.4864,28.5373,28.4807,28.5033,23100.0
2011-11-28 11:00:00,50.36,50.37,50.28,50.29,35600.0,28.5033,28.509,28.4581,28.4637,35600.0
2011-11-28 11:10:00,50.29,50.37,50.23,50.37,59400.0,28.4637,28.509,28.4298,28.509,59400.0
2011-11-28 11:20:00,50.37,50.38,50.3,50.35,24800.0,28.509,28.5147,28.4694,28.4977,24800.0
2011-11-28 11:30:00,50.35,50.42,50.34,50.36,38100.0,28.4977,28.5373,28.492,28.5033,38100.0
2011-11-28 11:40:00,50.37,50.38,50.27,50.31,39100.0,28.509,28.5147,28.4524,28.475,39100.0
2011-11-28 11:50:00,50.31,50.37,50.31,50.36,24200.0,28.475,28.509,28.475,28.5033,24200.0
2011-11-28 12:00:00,50.36,50.39,50.35,50.35,18600.0,28.5033,28.5203,28.4977,28.4977,18600.0
2011-11-28 12:10:00,50.34,50.36,50.32,50.34,17100.0,28.492,28.5033,28.4807,28.492,17100.0
2011-11-28 12:20:00,50.34,50.36,50.33,50.34,15500.0,28.492,28.5033,28.4864,28.492,15500.0
2011-11-28 12:30:00,50.34,50.34,50.24,50.26,19400.0,28.492,28.492,28.4354,28.4467,19400.0
2011-11-28 12:40:00,50.26,50.27,50.24,50.24,14900.0,28.4467,28.4524,28.4354,28.4354,14900.0
2011-11-28 12:50:00,50.24,50.25,50.21,50.25,12500.0,28.4354,28.4411,28.4184,28.4411,12500.0
2011-11-28 13:00:00,50.25,50.26,50.2,50.23,13100.0,28.4411,28.4467,28.4128,28.4298,13100.0
2011-11-28 13:10:00,50.23,50.25,50.21,50.24,14700.0,28.4298,28.4411,28.4184,28.4354,14700.0
2011-11-28 13:20:00,50.25,50.33,50.23,50.31,18400.0,28.4411,28.4864,28.4298,28.475,18400.0
2011-11-28 13:30:00,50.31,50.39,50.31,50.38,24500.0,28.475,28.5203,28.475,28.5147,24500.0
2011-11-28 13:40:00,50.38,50.4,50.37,50.37,13500.0,28.5147,28.526,28.509,28.509,13500.0
2011-11-28 13:50:00,50.39,50.39,50.24,50.26,17100.0,28.5203,28.5203,28.4354,28.4467,17100.0
2011-11-28 14:00:00,50.24,50.31,50.22,50.31,23300.0,28.4354,28.475,28.4241,28.475,23300.0
2011-11-28 14:10:00,50.31,50.34,50.28,50.32,18400.0,28.475,28.492,28.4581,28.4807,18400.0
2011-11-28 14:20:00,50.31,50.34,50.22,50.24,18400.0,28.475,28.492,28.4241,28.4354,18400.0
2011-11-28 14:30:00,50.24,50.26,50.2,50.2,22000.0,28.4354,28.4467,28.4128,28.4128,22000.0
2011-11-28 14:40:00,50.21,50.22,50.19,50.2,21900.0,28.4184,28.4241,28.4071,28.4128,21900.0
2011-11-28 14:50:00,50.19,50.19,50.08,50.11,27600.0,28.4071,28.4071,28.3449,28.3618,27600.0
2011-11-28 15:00:00,50.11,50.16,50.02,50.03,37300.0,28.3618,28.3901,28.3109,28.3166,37300.0
2011-11-28 15:10:00,50.03,50.06,49.97,50.04,30700.0,28.3166,28.3335,28.2826,28.3222,30700.0
2011-11-28 15:20:00,50.03,50.04,49.99,50.02,36500.0,28.3166,28.3222,28.2939,28.3109,36500.0
2011-11-28 15:30:00,50.01,50.08,49.97,50.06,68000.0,28.3052,28.3449,28.2826,28.3335,68000.0
2011-11-28 15:40:00,50.06,50.07,49.87,49.89,102500.0,28.3335,28.3392,28.226,28.2373,102500.0
2011-11-28 15:50:00,49.89,50.12,49.87,50.12,266500.0,28.2373,28.3675,28.226,28.3675,266500.0
2011-11-29 09:30:00,50.38,50.47,50.28,50.46,45700.0,28.5147,28.5656,28.4581,28.5599,45700.0
2011-11-29 09:40:00,50.47,50.56,50.47,50.56,45000.0,28.5656,28.6165,28.5656,28.6165,45000.0
2011-11-29 09:50:00,50.54,50.56,50.49,50.55,34300.0,28.6052,28.6165,28.5769,28.6109,34300.0
2011-11-29 10:00:00,50.56,50.73,50.53,50.7,89300.0,28.6165,28.7128,28.5996,28.6958,89300.0
2011-11-29 10:10:00,50.71,50.76,50.65,50.67,68600.0,28.7014,28.7297,28.6675,28.6788,68600.0
2011-11-29 10:20:00,50.68,50.83,50.68,50.79,32100.0,28.6845,28.7694,28.6845,28.7467,32100.0
2011-11-29 10:30:00,50.79,50.84,50.77,50.83,21500.0,28.7467,28.775,28.7354,28.7694,21500.0
2011-11-29 10:40:00,50.83,50.87,50.79,50.82,28100.0,28.7694,28.792,28.7467,28.7637,28100.0
2011-11-29 10:50:00,50.81,50.92,50.81,50.84,22800.0,28.758,28.8203,28.758,28.775,22800.0
2011-11-29 11:00:00,50.84,50.89,50.82,50.85,25500.0,28.775,28.8033,28.7637,28.7807,25500.0
2011-11-29 11:10:00,50.86,50.9,50.85,50.86,44300.0,28.7863,28.809,28.7807,28.7863,44300.0
2011-11-29 11:20:00,50.86,50.91,50.86,50.9,48100.0,28.7863,28.8146,28.7863,28.809,48100.0
2011-11-29 11:30:00,50.9,51.01,50.9,50.98,86800.0,28.809,28.8712,28.809,28.8543,86800.0
2011-11-29 11:40:00,50.99,51.03,50.94,50.97,39300.0,28.8599,28.8826,28.8316,28.8486,39300.0
2011-11-29 11:50:00,50.97,51.0,50.95,50.96,25300.0,28.8486,28.8656,28.8373,28.8429,25300.0
2011-11-29 12:00:00,50.96,51.05,50.93,51.05,40700.0,28.8429,28.8939,28.826,28.8939,40700.0
2011-11-29 12:10:00,51.05,51.15,51.03,51.07,55900.0,28.8939,28.9505,28.8826,28.9052,55900.0
2011-11-29 12:20:00,51.07,51.08,51.02,51.07,38100.0,28.9052,28.9109,28.8769,28.9052,38100.0
2011-11-29 12:30:00,51.07,51.07,51.0,51.01,51000.0,28.9052,28.9052,28.8656,28.8712,51000.0
2011-11-29 12:40:00,51.01,51.01,50.93,50.93,31700.0,28.8712,28.8712,28.826,28.826,31700.0
2011-11-29 12:50:00,50.93,50.96,50.88,50.94,26200.0,28.826,28.8429,28.7977,28.8316,26200.0
2011-11-29 13:00:00,50.94,50.96,50.9,50.91,29700.0,28.8316,28.8429,28.809,28.8146,29700.0
2011-11-29 13:10:00,50.9,50.91,50.86,50.87,42200.0,28.809,28.8146,28.7863,28.792,42200.0
2011-11-29 13:20:00,50.87,50.92,50.85,50.9,30200.0,28.792,28.8203,28.7807,28.809,30200.0
2011-11-29 13:30:00,50.89,50.92,50.76,50.92,40100.0,28.8033,28.8203,28.7297,28.8203,40100.0
2011-11-29 13:40:00,50.9,50.9,50.72,50.72,25600.0,28.809,28.809,28.7071,28.7071,25600.0
2011-11-29 13:50:00,50.72,50.74,50.64,50.72,28700.0,28.7071,28.7184,28.6618,28.7071,28700.0
2011-11-29 14:00:00,50.71,50.73,50.68,50.68,27200.0,28.7014,28.7128,28.6845,28.6845,27200.0
2011-11-29 14:10:00,50.69,50.69,50.61,50.67,30200.0,28.6901,28.6901,28.6448,28.6788,30200.0
2011-11-29 14:20:00,50.67,50.71,50.63,50.66,26100.0,28.6788,28.7014,28.6562,28.6731,26100.0
2011-11-29 14:30:00,50.65,50.69,50.65,50.68,23500.0,28.6675,28.6901,28.6675,28.6845,23500.0
2011-11-29 14:40:00,50.68,50.75,50.67,50.7,31700.0,28.6845,28.7241,28.6788,28.6958,31700.0
2011-11-29 14:50:00,50.69,50.75,50.66,50.74,53900.0,28.6901,28.7241,28.6731,28.7184,53900.0
2011-11-29 15:00:00,50.73,50.8,50.73,50.73,28200.0,28.7128,28.7524,28.7128,28.7128,28200.0
2011-11-29 15:10:00,50.74,50.88,50.72,50.86,43600.0,28.7184,28.7977,28.7071,28.7863,43600.0
2011-11-29 15:20:00,50.85,50.89,50.83,50.86,33200.0,28.7807,28.8033,28.7694,28.7863,33200.0
2011-11-29 15:30:00,50.86,50.94,50.83,50.86,67600.0,28.7863,28.8316,28.7694,28.7863,67600.0
2011-11-29 15:40:00,50.86,50.93,50.85,50.91,72400.0,28.7863,28.826,28.7807,28.8146,72400.0
2011-11-29 15:50:00,50.9,50.9,50.82,50.84,275700.0,28.809,28.809,28.7637,28.775,275700.0
2011-11-30 09:30:00,51.2,51.45,51.2,51.37,126800.0,29.2553,29.3981,29.2553,29.3524,126800.0
2011-11-30 09:40:00,51.37,51.55,51.32,51.51,85400.0,29.3524,29.4552,29.3238,29.4324,85400.0
2011-11-30 09:50:00,51.52,51.6,51.38,51.57,80700.0,29.4381,29.4838,29.3581,29.4667,80700.0
2011-11-30 10:00:00,51.57,51.66,51.31,51.33,66000.0,29.4667,29.5181,29.3181,29.3295,66000.0
2011-11-30 10:10:00,51.33,51.46,51.29,51.38,79800.0,29.3295,29.4038,29.3067,29.3581,79800.0
2011-11-30 10:20:00,51.38,51.42,51.3,51.35,85200.0,29.3581,29.381,29.3124,29.341,85200.0
2011-11-30 10:30:00,51.34,51.4,51.3,51.38,44600.0,29.3353,29.3695,29.3124,29.3581,44600.0
2011-11-30 10:40:00,51.38,51.41,51.33,51.36,49000.0,29.3581,29.3753,29.3295,29.3467,49000.0
2011-11-30 10:50:00,51.36,51.41,51.35,51.41,39500.0,29.3467,29.3753,29.341,29.3753,39500.0
2011-11-30 11:00:00,51.41,51.43,51.35,51.35,42600.0,29.3753,29.3867,29.341,29.341,42600.0
2011-11-30 11:10:00,51.35,51.39,51.33,51.39,71900.0,29.341,29.3638,29.3295,29.3638,71900.0
2011-11-30 11:20:00,51.38,51.4,51.35,51.4,34500.0,29.3581,29.3695,29.341,29.3695,34500.0
2011-11-30 11:30:00,51.4,51.5,51.39,51.5,46800.0,29.3695,29.4267,29.3638,29.4267,46800.0
2011-11-30 11:40:00,51.49,51.51,51.38,51.45,34400.0,29.421,29.4324,29.3581,29.3981,34400.0
2011-11-30 11:50:00,51.45,51.45,51.36,51.39,26200.0,29.3981,29.3981,29.3467,29.3638,26200.0
2011-11-30 12:00:00,51.38,51.38,51.34,51.36,36600.0,29.3581,29.3581,29.3353,29.3467,36600.0
2011-11-30 12:10:00,51.36,51.37,51.3,51.36,22500.0,29.3467,29.3524,29.3124,29.3467,22500.0
2011-11-30 12:20:00,51.36,51.4,51.28,51.31,44300.0,29.3467,29.3695,29.301,29.3181,44300.0
2011-11-30 12:30:00,51.31,51.31,51.25,51.27,40200.0,29.3181,29.3181,29.2838,29.2953,40200.0
2011-11-30 12:40:00,51.27,51.32,51.25,51.27,30600.0,29.2953,29.3238,29.2838,29.2953,30600.0
2011-11-30 12:50:00,51.27,51.31,51.26,51.29,25600.0,29.2953,29.3181,29.2895,29.3067,25600.0
2011-11-30 13:00:00,51.3,51.36,51.3,51.35,17700.0,29.3124,29.3467,29.3124,29.341,17700.0
2011-11-30 13:10:00,51.34,51.36,51.28,51.28,31800.0,29.3353,29.3467,29.301,29.301,31800.0
2011-11-30 13:20:00,51.29,51.29,51.22,51.23,33000.0,29.3067,29.3067,29.2667,29.2724,33000.0
2011-11-30 13:30:00,51.23,51.27,51.2,51.24,65500.0,29.2724,29.2953,29.2553,29.2781,65500.0
2011-11-30 13:40:00,51.25,51.27,51.23,51.24,32600.0,29.2838,29.2953,29.2724,29.2781,32600.0
2011-11-30 13:50:00,51.24,51.25,51.2,51.24,21400.0,29.2781,29.2838,29.2553,29.2781,21400.0
2011-11-30 14:00:00,51.24,51.29,51.22,51.22,59800.0,29.2781,29.3067,29.2667,29.2667,59800.0
2011-11-30 14:10:00,51.22,51.26,51.19,51.25,33100.0,29.2667,29.2895,29.2495,29.2838,33100.0
2011-11-30 14:20:00,51.24,51.29,51.23,51.26,35500.0,29.2781,29.3067,29.2724,29.2895,35500.0
2011-11-30 14:30:00,51.26,51.28,51.24,51.24,58100.0,29.2895,29.301,29.2781,29.2781,58100.0
2011-11-30 14:40:00,51.25,51.26,51.15,51.17,63800.0,29.2838,29.2895,29.2267,29.2381,63800.0
2011-11-30 14:50:00,51.16,51.21,51.13,51.18,32900.0,29.2324,29.261,29.2153,29.2438,32900.0
2011-11-30 15:00:00,51.18,51.25,51.17,51.24,47500.0,29.2438,29.2838,29.2381,29.2781,47500.0
2011-11-30 15:10:00,51.25,51.32,51.25,51.29,62700.0,29.2838,29.3238,29.2838,29.3067,62700.0
2011-11-30 15:20:00,51.28,51.3,51.27,51.29,79500.0,29.301,29.3124,29.2953,29.3067,79500.0
2011-11-30 15:30:00,51.3,51.34,51.29,51.33,112300.0,29.3124,29.3353,29.3067,29.3295,112300.0
2011-11-30 15:40:00,51.33,51.44,51.33,51.42,239500.0,29.3295,29.3924,29.3295,29.381,239500.0
2011-11-30 15:50:00,51.43,51.66,51.43,51.59,354600.0,29.3867,29.5181,29.3867,29.4781,354600.0
2011-12-01 09:30:00,51.43,51.43,50.96,50.96,183300.0,29.3867,29.3867,29.1181,29.1181,183300.0
2011-12-01 09:40:00,50.97,51.27,50.96,51.2,207800.0,29.1238,29.2953,29.1181,29.2553,207800.0
2011-12-01 09:50:00,51.2,51.22,51.1,51.2,133100.0,29.2553,29.2667,29.1981,29.2553,133100.0
2011-12-01 10:00:00,51.21,51.35,51.19,51.33,108100.0,29.261,29.341,29.2495,29.3295,108100.0
2011-12-01 10:10:00,51.32,51.38,51.3,51.34,67700.0,29.3238,29.3581,29.3124,29.3353,67700.0
2011-12-01 10:20:00,51.35,51.42,51.28,51.42,84200.0,29.341,29.381,29.301,29.381,84200.0
2011-12-01 10:30:00,51.42,51.5,51.38,51.47,61400.0,29.381,29.4267,29.3581,29.4095,61400.0
2011-12-01 10:40:00,51.46,51.56,51.44,51.48,93500.0,29.4038,29.461,29.3924,29.4153,93500.0
2011-12-01 10:50:00,51.48,51.48,51.37,51.41,71000.0,29.4153,29.4153,29.3524,29.3753,71000.0
2011-12-01 11:00:00,51.41,51.46,51.38,51.43,44300.0,29.3753,29.4038,29.3581,29.3867,44300.0
2011-12-01 11:10:00,51.43,51.46,51.38,51.45,78000.0,29.3867,29.4038,29.3581,29.3981,78000.0
2011-12-01 11:20:00,51.45,51.53,51.43,51.51,152000.0,29.3981,29.4438,29.3867,29.4324,152000.0
2011-12-01 11:30:00,51.51,51.51,51.38,51.4,42000.0,29.4324,29.4324,29.3581,29.3695,42000.0
2011-12-01 11:40:00,51.39,51.4,51.29,51.33,40600.0,29.3638,29.3695,29.3067,29.3295,40600.0
2011-12-01 11:50:00,51.34,51.44,51.33,51.44,30600.0,29.3353,29.3924,29.3295,29.3924,30600.0
2011-12-01 12:00:00,51.44,51.48,51.37,51.44,28600.0,29.3924,29.4153,29.3524,29.3924,28600.0
2011-12-01 12:10:00,51.44,51.48,51.44,51.47,25600.0,29.3924,29.4153,29.3924,29.4095,25600.0
2011-12-01 12:20:00,51.47,51.5,51.43,51.43,26800.0,29.4095,29.4267,29.3867,29.3867,26800.0
2011-12-01 12:30:00,51.44,51.5,51.43,51.5,39100.0,29.3924,29.4267,29.3867,29.4267,39100.0
2011-12-01 12:40:00,51.49,51.52,51.46,51.49,40800.0,29.421,29.4381,29.4038,29.421,40800.0
2011-12-01 12:50:00,51.49,51.52,51.37,51.38,50900.0,29.421,29.4381,29.3524,29.3581,50900.0
2011-12-01 13:00:00,51.38,51.45,51.34,51.35,30400.0,29.3581,29.3981,29.3353,29.341,30400.0
2011-12-01 13:10:00,51.35,51.43,51.32,51.42,37200.0,29.341,29.3867,29.3238,29.381,37200.0
2011-12-01 13:20:00,51.43,51.46,51.41,51.43,21000.0,29.3867,29.4038,29.3753,29.3867,21000.0
2011-12-01 13:30:00,51.42,51.5,51.42,51.48,23300.0,29.381,29.4267,29.381,29.4153,23300.0
2011-12-01 13:40:00,51.48,51.54,51.45,51.48,63900.0,29.4153,29.4495,29.3981,29.4153,63900.0
2011-12-01 13:50:00,51.48,51.55,51.47,51.55,50600.0,29.4153,29.4552,29.4095,29.4552,50600.0
2011-12-01 14:00:00,51.54,51.55,51.47,51.49,40200.0,29.4495,29.4552,29.4095,29.421,40200.0
2011-12-01 14:10:00,51.49,51.51,51.47,51.47,38200.0,29.421,29.4324,29.4095,29.4095,38200.0
2011-12-01 14:20:00,51.48,51.52,51.47,51.51,29200.0,29.4153,29.4381,29.4095,29.4324,29200.0
2011-12-01 14:30:00,51.5,51.53,51.47,51.53,20500.0,29.4267,29.4438,29.4095,29.4438,20500.0
2011-12-01 14:40:00,51.53,51.55,51.47,51.54,28000.0,29.4438,29.4552,29.4095,29.4495,28000.0
2011-12-01 14:50:00,51.53,51.54,51.46,51.49,33800.0,29.4438,29.4495,29.4038,29.421,33800.0
2011-12-01 15:00:00,51.47,51.49,51.4,51.41,53400.0,29.4095,29.421,29.3695,29.3753,53400.0
2011-12-01 15:10:00,51.4,51.48,51.4,51.47,49700.0,29.3695,29.4153,29.3695,29.4095,49700.0
2011-12-01 15:20:00,51.47,51.51,51.43,51.5,53300.0,29.4095,29.4324,29.3867,29.4267,53300.0
2011-12-01 15:30:00,51.51,51.52,51.45,51.46,57500.0,29.4324,29.4381,29.3981,29.4038,57500.0
2011-12-01 15:40:00,51.44,51.45,51.3,51.33,94000.0,29.3924,29.3981,29.3124,29.3295,94000.0
2011-12-01 15:50:00,51.34,51.38,51.27,51.36,225800.0,29.3353,29.3581,29.2953,29.3467,225800.0
2011-12-02 09:30:00,51.46,51.49,51.06,51.13,112900.0,29.4038,29.421,29.1753,29.2153,112900.0
2011-12-02 09:40:00,51.11,51.25,51.11,51.18,62200.0,29.2038,29.2838,29.2038,29.2438,62200.0
2011-12-02 09:50:00,51.17,51.17,51.02,51.02,124100.0,29.2381,29.2381,29.1524,29.1524,124100.0
2011-12-02 10:00:00,51.03,51.1,51.0,51.06,77000.0,29.1581,29.1981,29.141,29.1753,77000.0
2011-12-02 10:10:00,51.06,51.2,51.06,51.16,45400.0,29.1753,29.2553,29.1753,29.2324,45400.0
2011-12-02 10:20:00,51.16,51.24,51.15,51.23,30200.0,29.2324,29.2781,29.2267,29.2724,30200.0
2011-12-02 10:30:00,51.24,51.25,51.18,51.25,43100.0,29.2781,29.2838,29.2438,29.2838,43100.0
2011-12-02 10:40:00,51.25,51.31,51.22,51.29,29700.0,29.2838,29.3181,29.2667,29.3067,29700.0
2011-12-02 10:50:00,51.3,51.35,51.24,51.25,22700.0,29.3124,29.341,29.2781,29.2838,22700.0
2011-12-02 11:00:00,51.24,51.27,51.16,51.21,40900.0,29.2781,29.2953,29.2324,29.261,40900.0
2011-12-02 11:10:00,51.19,51.24,51.02,51.08,110800.0,29.2495,29.2781,29.1524,29.1867,110800.0
2011-12-02 11:20:00,51.07,51.09,51.02,51.06,33200.0,29.181,29.1924,29.1524,29.1753,33200.0
2011-12-02 11:30:00,51.05,51.06,50.95,50.95,49700.0,29.1696,29.1753,29.1124,29.1124,49700.0
2011-12-02 11:40:00,50.95,50.99,50.86,50.86,26500.0,29.1124,29.1353,29.061,29.061,26500.0
2011-12-02 11:50:00,50.85,50.87,50.81,50.81,41800.0,29.0553,29.0667,29.0324,29.0324,41800.0
2011-12-02 12:00:00,50.81,50.83,50.73,50.73,73300.0,29.0324,29.0438,28.9867,28.9867,73300.0
2011-12-02 12:10:00,50.73,50.74,50.63,50.66,79400.0,28.9867,28.9924,28.9296,28.9467,79400.0
2011-12-02 12:20:00,50.67,50.72,50.66,50.68,43500.0,28.9524,28.981,28.9467,28.9581,43500.0
2011-12-02 12:30:00,50.66,50.69,50.63,50.69,45200.0,28.9467,28.9639,28.9296,28.9639,45200.0
2011-12-02 12:40:00,50.7,50.73,50.65,50.73,37900.0,28.9696,28.9867,28.941,28.9867,37900.0
2011-12-02 12:50:00,50.73,50.73,50.67,50.68,27600.0,28.9867,28.9867,28.9524,28.9581,27600.0
2011-12-02 13:00:00,50.68,50.68,50.64,50.66,43000.0,28.9581,28.9581,28.9353,28.9467,43000.0
2011-12-02 13:10:00,50.65,50.66,50.62,50.63,16900.0,28.941,28.9467,28.9239,28.9296,16900.0
2011-12-02 13:20:00,50.62,50.68,50.6,50.6,29800.0,28.9239,28.9581,28.9124,28.9124,29800.0
2011-12-02 13:30:00,50.62,50.62,50.54,50.57,31900.0,28.9239,28.9239,28.8781,28.8953,31900.0
2011-12-02 13:40:00,50.58,50.64,50.57,50.58,38200.0,28.901,28.9353,28.8953,28.901,38200.0
2011-12-02 13:50:00,50.58,50.61,50.54,50.58,51200.0,28.901,28.9181,28.8781,28.901,51200.0
2011-12-02 14:00:00,50.58,50.62,50.47,50.52,81500.0,28.901,28.9239,28.8381,28.8667,81500.0
2011-12-02 14:10:00,50.52,50.61,50.5,50.61,34900.0,28.8667,28.9181,28.8553,28.9181,34900.0
2011-12-02 14:20:00,50.6,50.67,50.51,50.51,53400.0,28.9124,28.9524,28.861,28.861,53400.0
2011-12-02 14:30:00,50.52,50.56,50.5,50.53,43800.0,28.8667,28.8896,28.8553,28.8724,43800.0
2011-12-02 14:40:00,50.52,50.58,50.52,50.57,36800.0,28.8667,28.901,28.8667,28.8953,36800.0
2011-12-02 14:50:00,50.57,50.67,50.56,50.61,220900.0,28.8953,28.9524,28.8896,28.9181,220900.0
2011-12-02 15:00:00,50.62,50.68,50.59,50.65,56100.0,28.9239,28.9581,28.9067,28.941,56100.0
2011-12-02 15:10:00,50.64,50.72,50.59,50.59,73600.0,28.9353,28.981,28.9067,28.9067,73600.0
2011-12-02 15:20:00,50.58,50.64,50.55,50.63,64100.0,28.901,28.9353,28.8839,28.9296,64100.0
2011-12-02 15:30:00,50.63,50.7,50.6,50.63,95600.0,28.9296,28.9696,28.9124,28.9296,95600.0
2011-12-02 15:40:00,50.63,50.66,50.54,50.56,90400.0,28.9296,28.9467,28.8781,28.8896,90400.0
2011-12-02 15:50:00,50.56,50.63,50.54,50.57,208800.0,28.8896,28.9296,28.8781,28.8953,208800.0
2011-12-05 09:30:00,51.1,51.28,51.03,51.13,84800.0,29.1981,29.301,29.1581,29.2153,84800.0
2011-12-05 09:40:00,51.14,51.2,51.07,51.07,42100.0,29.221,29.2553,29.181,29.181,42100.0
2011-12-05 09:50:00,51.07,51.15,51.0,51.1,58300.0,29.181,29.2267,29.141,29.1981,58300.0
2011-12-05 10:00:00,51.09,51.1,50.9,50.92,65500.0,29.1924,29.1981,29.0838,29.0953,65500.0
2011-12-05 10:10:00,50.92,51.04,50.9,51.0,40700.0,29.0953,29.1638,29.0838,29.141,40700.0
2011-12-05 10:20:00,51.0,51.18,50.99,51.13,69300.0,29.141,29.2438,29.1353,29.2153,69300.0
2011-12-05 10:30:00,51.13,51.15,51.05,51.05,41700.0,29.2153,29.2267,29.1696,29.1696,41700.0
2011-12-05 10:40:00,51.06,51.13,51.05,51.1,27200.0,29.1753,29.2153,29.1696,29.1981,27200.0
2011-12-05 10:50:00,51.1,51.12,51.09,51.11,28900.0,29.1981,29.2096,29.1924,29.2038,28900.0
2011-12-05 11:00:00,51.11,51.12,51.09,51.1,39400.0,29.2038,29.2096,29.1924,29.1981,39400.0
2011-12-05 11:10:00,51.11,51.14,51.09,51.14,40200.0,29.2038,29.221,29.1924,29.221,40200.0
2011-12-05 11:20:00,51.14,51.16,51.09,51.1,43200.0,29.221,29.2324,29.1924,29.1981,43200.0
2011-12-05 11:30:00,51.1,51.12,51.09,51.12,55700.0,29.1981,29.2096,29.1924,29.2096,55700.0
2011-12-05 11:40:00,51.11,51.12,51.07,51.1,40200.0,29.2038,29.2096,29.181,29.1981,40200.0
2011-12-05 11:50:00,51.1,51.1,51.06,51.07,22200.0,29.1981,29.1981,29.1753,29.181,22200.0
2011-12-05 12:00:00,51.08,51.12,51.05,51.11,25500.0,29.1867,29.2096,29.1696,29.2038,25500.0
2011-12-05 12:10:00,51.1,51.11,51.06,51.08,24500.0,29.1981,29.2038,29.1753,29.1867,24500.0
2011-12-05 12:20:00,51.08,51.08,50.95,50.96,59300.0,29.1867,29.1867,29.1124,29.1181,59300.0
2011-12-05 12:30:00,50.97,51.03,50.96,51.03,29200.0,29.1238,29.1581,29.1181,29.1581,29200.0
2011-12-05 12:40:00,51.02,51.08,51.02,51.08,26300.0,29.1524,29.1867,29.1524,29.1867,26300.0
2011-12-05 12:50:00,51.08,51.09,51.03,51.04,39700.0,29.1867,29.1924,29.1581,29.1638,39700.0
2011-12-05 13:00:00,51.03,51.09,51.02,51.05,33200.0,29.1581,29.1924,29.1524,29.1696,33200.0
2011-12-05 13:10:00,51.05,51.08,51.05,51.07,18800.0,29.1696,29.1867,29.1696,29.181,18800.0
2011-12-05 13:20:00,51.07,51.07,50.98,50.99,32500.0,29.181,29.181,29.1296,29.1353,32500.0
2011-12-05 13:30:00,50.99,51.0,50.89,50.94,139700.0,29.1353,29.141,29.0781,29.1067,139700.0
2011-12-05 13:40:00,50.94,50.95,50.68,50.68,70500.0,29.1067,29.1124,28.9581,28.9581,70500.0
2011-12-05 13:50:00,50.68,50.75,50.66,50.67,78000.0,28.9581,28.9981,28.9467,28.9524,78000.0
2011-12-05 14:00:00,50.67,50.67,50.56,50.6,70900.0,28.9524,28.9524,28.8896,28.9124,70900.0
2011-12-05 14:10:00,50.61,50.64,50.51,50.55,114000.0,28.9181,28.9353,28.861,28.8839,114000.0
2011-12-05 14:20:00,50.56,50.56,50.5,50.51,80000.0,28.8896,28.8896,28.8553,28.861,80000.0
2011-12-05 14:30:00,50.51,50.56,50.41,50.54,97000.0,28.861,28.8896,28.8039,28.8781,97000.0
2011-12-05 14:40:00,50.53,50.56,50.45,50.48,48900.0,28.8724,28.8896,28.8267,28.8439,48900.0
2011-12-05 14:50:00,50.49,50.5,50.42,50.46,104300.0,28.8496,28.8553,28.8096,28.8324,104300.0
2011-12-05 15:00:00,50.46,50.5,50.31,50.32,147300.0,28.8324,28.8553,28.7467,28.7524,147300.0
2011-12-05 15:10:00,50.31,50.33,50.22,50.32,112800.0,28.7467,28.7582,28.6953,28.7524,112800.0
2011-12-05 15:20:00,50.32,50.38,50.3,50.3,78900.0,28.7524,28.7867,28.741,28.741,78900.0
2011-12-05 15:30:00,50.3,50.38,50.28,50.37,85100.0,28.741,28.7867,28.7296,28.781,85100.0
2011-12-05 15:40:00,50.37,50.42,50.35,50.39,153700.0,28.781,28.8096,28.7696,28.7924,153700.0
2011-12-05 15:50:00,50.39,50.49,50.37,50.49,340000.0,28.7924,28.8496,28.781,28.8496,340000.0
2011-12-06 09:30:00,50.66,50.69,50.37,50.39,135700.0,28.9467,28.9639,28.781,28.7924,135700.0
2011-12-06 09:40:00,50.4,50.43,50.32,50.34,93400.0,28.7981,28.8153,28.7524,28.7639,93400.0
2011-12-06 09:50:00,50.34,50.39,50.27,50.29,131100.0,28.7639,28.7924,28.7239,28.7353,131100.0
2011-12-06 10:00:00,50.3,50.39,50.3,50.34,207500.0,28.741,28.7924,28.741,28.7639,207500.0
2011-12-06 10:10:00,50.35,50.45,50.31,50.43,154300.0,28.7696,28.8267,28.7467,28.8153,154300.0
2011-12-06 10:20:00,50.43,50.51,50.42,50.45,121500.0,28.8153,28.861,28.8096,28.8267,121500.0
2011-12-06 10:30:00,50.45,50.51,50.41,50.48,78000.0,28.8267,28.861,28.8039,28.8439,78000.0
2011-12-06 10:40:00,50.48,50.52,50.44,50.52,149400.0,28.8439,28.8667,28.821,28.8667,149400.0
2011-12-06 10:50:00,50.52,50.53,50.45,50.45,40300.0,28.8667,28.8724,28.8267,28.8267,40300.0
2011-12-06 11:00:00,50.45,50.47,50.4,50.42,56900.0,28.8267,28.8381,28.7981,28.8096,56900.0
2011-12-06 11:10:00,50.42,50.47,50.41,50.45,153100.0,28.8096,28.8381,28.8039,28.8267,153100.0
2011-12-06 11:20:00,50.45,50.48,50.39,50.46,134700.0,28.8267,28.8439,28.7924,28.8324,134700.0
2011-12-06 11:30:00,50.45,50.47,50.35,50.4,71500.0,28.8267,28.8381,28.7696,28.7981,71500.0
2011-12-06 11:40:00,50.4,50.43,50.38,50.4,53900.0,28.7981,28.8153,28.7867,28.7981,53900.0
2011-12-06 11:50:00,50.39,50.52,50.35,50.47,84800.0,28.7924,28.8667,28.7696,28.8381,84800.0
2011-12-06 12:00:00,50.47,50.53,50.47,50.53,26400.0,28.8381,28.8724,28.8381,28.8724,26400.0
2011-12-06 12:10:00,50.53,50.6,50.53,50.56,23800.0,28.8724,28.9124,28.8724,28.8896,23800.0
2011-12-06 12:20:00,50.55,50.56,50.51,50.54,26500.0,28.8839,28.8896,28.861,28.8781,26500.0
2011-12-06 12:30:00,50.54,50.54,50.5,50.5,84600.0,28.8781,28.8781,28.8553,28.8553,84600.0
2011-12-06 12:40:00,50.51,50.59,50.49,50.58,51200.0,28.861,28.9067,28.8496,28.901,51200.0
2011-12-06 12:50:00,50.59,50.59,50.56,50.59,18900.0,28.9067,28.9067,28.8896,28.9067,18900.0
2011-12-06 13:00:00,50.59,50.61,50.55,50.61,39400.0,28.9067,28.9181,28.8839,28.9181,39400.0
2011-12-06 13:10:00,50.61,50.66,50.57,50.6,49300.0,28.9181,28.9467,28.8953,28.9124,49300.0
2011-12-06 13:20:00,50.61,50.64,50.59,50.61,35500.0,28.9181,28.9353,28.9067,28.9181,35500.0
2011-12-06 13:30:00,50.62,50.64,50.56,50.62,31100.0,28.9239,28.9353,28.8896,28.9239,31100.0
2011-12-06 13:40:00,50.62,50.63,50.57,50.59,32400.0,28.9239,28.9296,28.8953,28.9067,32400.0
2011-12-06 13:50:00,50.59,50.62,50.57,50.57,59800.0,28.9067,28.9239,28.8953,28.8953,59800.0
2011-12-06 14:00:00,50.57,50.58,50.51,50.51,65200.0,28.8953,28.901,28.861,28.861,65200.0
2011-12-06 14:10:00,50.51,50.55,50.5,50.53,59100.0,28.861,28.8839,28.8553,28.8724,59100.0
2011-12-06 14:20:00,50.54,50.58,50.5,50.53,65000.0,28.8781,28.901,28.8553,28.8724,65000.0
2011-12-06 14:30:00,50.54,50.59,50.53,50.57,84300.0,28.8781,28.9067,28.8724,28.8953,84300.0
2011-12-06 14:40:00,50.57,50.67,50.57,50.61,126600.0,28.8953,28.9524,28.8953,28.9181,126600.0
2011-12-06 14:50:00,50.61,50.65,50.59,50.61,165600.0,28.9181,28.941,28.9067,28.9181,165600.0
2011-12-06 15:00:00,50.61,50.66,50.6,50.61,168700.0,28.9181,28.9467,28.9124,28.9181,168700.0
2011-12-06 15:10:00,50.61,50.62,50.55,50.55,67600.0,28.9181,28.9239,28.8839,28.8839,67600.0
2011-12-06 15:20:00,50.56,50.58,50.49,50.51,72600.0,28.8896,28.901,28.8496,28.861,72600.0
2011-12-06 15:30:00,50.51,50.52,50.47,50.48,95000.0,28.861,28.8667,28.8381,28.8439,95000.0
2011-12-06 15:40:00,50.49,50.52,50.43,50.46,196300.0,28.8496,28.8667,28.8153,28.8324,196300.0
2011-12-06 15:50:00,50.46,50.47,50.33,50.33,416300.0,28.8324,28.8381,28.7582,28.7582,416300.0
2011-12-07 09:30:00,50.27,50.35,50.07,50.25,88600.0,28.7239,28.7696,28.6096,28.7124,88600.0
2011-12-07 09:40:00,50.25,50.3,50.21,50.26,59300.0,28.7124,28.741,28.6896,28.7182,59300.0
2011-12-07 09:50:00,50.26,50.28,50.16,50.27,44300.0,28.7182,28.7296,28.661,28.7239,44300.0
2011-12-07 10:00:00,50.27,50.28,50.19,50.23,55900.0,28.7239,28.7296,28.6782,28.701,55900.0
2011-12-07 10:10:00,50.23,50.29,50.21,50.25,41100.0,28.701,28.7353,28.6896,28.7124,41100.0
2011-12-07 10:20:00,50.26,50.28,50.1,50.13,60700.0,28.7182,28.7296,28.6267,28.6439,60700.0
2011-12-07 10:30:00,50.13,50.14,50.04,50.13,63400.0,28.6439,28.6496,28.5924,28.6439,63400.0
2011-12-07 10:40:00,50.13,50.26,50.13,50.25,50600.0,28.6439,28.7182,28.6439,28.7124,50600.0
2011-12-07 10:50:00,50.25,50.26,50.18,50.26,36000.0,28.7124,28.7182,28.6724,28.7182,36000.0
2011-12-07 11:00:00,50.26,50.33,50.23,50.33,37900.0,28.7182,28.7582,28.701,28.7582,37900.0
2011-12-07 11:10:00,50.32,50.34,50.28,50.33,52500.0,28.7524,28.7639,28.7296,28.7582,52500.0
2011-12-07 11:20:00,50.34,50.4,50.32,50.39,36200.0,28.7639,28.7981,28.7524,28.7924,36200.0
2011-12-07 11:30:00,50.39,50.39,50.31,50.31,47500.0,28.7924,28.7924,28.7467,28.7467,47500.0
2011-12-07 11:40:00,50.32,50.38,50.31,50.34,88300.0,28.7524,28.7867,28.7467,28.7639,88300.0
2011-12-07 11:50:00,50.34,50.42,50.34,50.41,41000.0,28.7639,28.8096,28.7639,28.8039,41000.0
2011-12-07 12:00:00,50.41,50.46,50.4,50.45,31200.0,28.8039,28.8324,28.7981,28.8267,31200.0
2011-12-07 12:10:00,50.45,50.46,50.43,50.45,18200.0,28.8267,28.8324,28.8153,28.8267,18200.0
2011-12-07 12:20:00,50.45,50.6,50.44,50.59,35300.0,28.8267,28.9124,28.821,28.9067,35300.0
2011-12-07 12:30:00,50.59,50.7,50.57,50.69,79400.0,28.9067,28.9696,28.8953,28.9639,79400.0
2011-12-07 12:40:00,50.7,50.7,50.65,50.69,36800.0,28.9696,28.9696,28.941,28.9639,36800.0
2011-12-07 12:50:00,50.7,50.72,50.68,50.68,29600.0,28.9696,28.981,28.9581,28.9581,29600.0
2011-12-07 13:00:00,50.68,50.69,50.62,50.64,23200.0,28.9581,28.9639,28.9239,28.9353,23200.0
2011-12-07 13:10:00,50.63,50.68,50.62,50.68,21300.0,28.9296,28.9581,28.9239,28.9581,21300.0
2011-12-07 13:20:00,50.67,50.75,50.66,50.75,28200.0,28.9524,28.9981,28.9467,28.9981,28200.0
2011-12-07 13:30:00,50.74,50.75,50.66,50.68,36100.0,28.9924,28.9981,28.9467,28.9581,36100.0
2011-12-07 13:40:00,50.68,50.68,50.62,50.64,18700.0,28.9581,28.9581,28.9239,28.9353,18700.0
2011-12-07 13:50:00,50.65,50.68,50.62,50.66,24100.0,28.941,28.9581,28.9239,28.9467,24100.0
2011-12-07 14:00:00,50.66,50.73,50.66,50.66,33300.0,28.9467,28.9867,28.9467,28.9467,33300.0
2011-12-07 14:10:00,50.67,50.67,50.63,50.66,37700.0,28.9524,28.9524,28.9296,28.9467,37700.0
2011-12-07 14:20:00,50.65,50.73,50.65,50.72,25000.0,28.941,28.9867,28.941,28.981,25000.0
2011-12-07 14:30:00,50.73,50.77,50.72,50.77,56100.0,28.9867,29.0096,28.981,29.0096,56100.0
2011-12-07 14:40:00,50.78,50.8,50.63,50.64,92000.0,29.0153,29.0267,28.9296,28.9353,92000.0
2011-12-07 14:50:00,50.64,50.67,50.54,50.54,76100.0,28.9353,28.9524,28.8781,28.8781,76100.0
2011-12-07 15:00:00,50.54,50.58,50.49,50.51,93400.0,28.8781,28.901,28.8496,28.861,93400.0
2011-12-07 15:10:00,50.5,50.69,50.49,50.68,60900.0,28.8553,28.9639,28.8496,28.9581,60900.0
2011-12-07 15:20:00,50.68,50.71,50.65,50.67,71700.0,28.9581,28.9753,28.941,28.9524,71700.0
2011-12-07 15:30:00,50.67,50.7,50.59,50.69,139500.0,28.9524,28.9696,28.9067,28.9639,139500.0
2011-12-07 15:40:00,50.69,50.78,50.59,50.6,311500.0,28.9639,29.0153,28.9067,28.9124,311500.0
2011-12-07 15:50:00,50.61,50.64,50.48,50.53,665900.0,28.9181,28.9353,28.8439,28.8724,665900.0
2011-12-08 09:30:00,50.51,50.58,50.34,50.41,82500.0,28.861,28.901,28.7639,28.8039,82500.0
2011-12-08 09:40:00,50.41,50.48,50.36,50.44,73100.0,28.8039,28.8439,28.7753,28.821,73100.0
2011-12-08 09:50:00,50.43,50.48,50.4,50.42,65100.0,28.8153,28.8439,28.7981,28.8096,65100.0
2011-12-08 10:00:00,50.42,50.44,50.35,50.38,64700.0,28.8096,28.821,28.7696,28.7867,64700.0
2011-12-08 10:10:00,50.39,50.52,50.38,50.48,42200.0,28.7924,28.8667,28.7867,28.8439,42200.0
2011-12-08 10:20:00,50.48,50.54,50.45,50.49,68300.0,28.8439,28.8781,28.8267,28.8496,68300.0
2011-12-08 10:30:00,50.49,50.57,50.48,50.56,66500.0,28.8496,28.8953,28.8439,28.8896,66500.0
2011-12-08 10:40:00,50.55,50.55,50.45,50.5,25800.0,28.8839,28.8839,28.8267,28.8553,25800.0
2011-12-08 10:50:00,50.5,50.52,50.44,50.45,35900.0,28.8553,28.8667,28.821,28.8267,35900.0
2011-12-08 11:00:00,50.44,50.49,50.4,50.4,48700.0,28.821,28.8496,28.7981,28.7981,48700.0
2011-12-08 11:10:00,50.4,50.43,50.38,50.4,55700.0,28.7981,28.8153,28.7867,28.7981,55700.0
2011-12-08 11:20:00,50.39,50.45,50.39,50.39,24100.0,28.7924,28.8267,28.7924,28.7924,24100.0
2011-12-08 11:30:00,50.39,50.45,50.38,50.38,60800.0,28.7924,28.8267,28.7867,28.7867,60800.0
2011-12-08 11:40:00,50.39,50.39,50.24,50.38,82200.0,28.7924,28.7924,28.7067,28.7867,82200.0
2011-12-08 11:50:00,50.36,50.37,50.3,50.32,30800.0,28.7753,28.781,28.741,28.7524,30800.0
2011-12-08 12:00:00,50.32,50.33,50.26,50.32,25000.0,28.7524,28.7582,28.7182,28.7524,25000.0
2011-12-08 12:10:00,50.31,50.36,50.24,50.3,35100.0,28.7467,28.7753,28.7067,28.741,35100.0
2011-12-08 12:20:00,50.31,50.33,50.26,50.3,31000.0,28.7467,28.7582,28.7182,28.741,31000.0
2011-12-08 12:30:00,50.29,50.31,50.23,50.24,26500.0,28.7353,28.7467,28.701,28.7067,26500.0
2011-12-08 12:40:00,50.24,50.26,50.19,50.25,18400.0,28.7067,28.7182,28.6782,28.7124,18400.0
2011-12-08 12:50:00,50.25,50.28,50.25,50.25,18900.0,28.7124,28.7296,28.7124,28.7124,18900.0
2011-12-08 13:00:00,50.24,50.27,50.2,50.22,76900.0,28.7067,28.7239,28.6839,28.6953,76900.0
2011-12-08 13:10:00,50.21,50.22,50.1,50.15,25900.0,28.6896,28.6953,28.6267,28.6553,25900.0
2011-12-08 13:20:00,50.15,50.25,50.14,50.2,29000.0,28.6553,28.7124,28.6496,28.6839,29000.0
2011-12-08 13:30:00,50.19,50.23,50.18,50.2,35200.0,28.6782,28.701,28.6724,28.6839,35200.0
2011-12-08 13:40:00,50.21,50.25,50.19,50.21,32500.0,28.6896,28.7124,28.6782,28.6896,32500.0
2011-12-08 13:50:00,50.2,50.29,50.2,50.25,29400.0,28.6839,28.7353,28.6839,28.7124,29400.0
2011-12-08 14:00:00,50.25,50.26,50.16,50.23,46700.0,28.7124,28.7182,28.661,28.701,46700.0
2011-12-08 14:10:00,50.23,50.29,50.22,50.28,21800.0,28.701,28.7353,28.6953,28.7296,21800.0
2011-12-08 14:20:00,50.29,50.29,50.22,50.26,25800.0,28.7353,28.7353,28.6953,28.7182,25800.0
2011-12-08 14:30:00,50.27,50.33,50.24,50.3,38300.0,28.7239,28.7582,28.7067,28.741,38300.0
2011-12-08 14:40:00,50.3,50.34,50.23,50.34,38300.0,28.741,28.7639,28.701,28.7639,38300.0
2011-12-08 14:50:00,50.33,50.33,50.23,50.28,33400.0,28.7582,28.7582,28.701,28.7296,33400.0
2011-12-08 15:00:00,50.28,50.36,50.27,50.35,76800.0,28.7296,28.7753,28.7239,28.7696,76800.0
2011-12-08 15:10:00,50.35,50.52,50.34,50.52,63400.0,28.7696,28.8667,28.7639,28.8667,63400.0
2011-12-08 15:20:00,50.53,50.59,50.47,50.56,84700.0,28.8724,28.9067,28.8381,28.8896,84700.0
2011-12-08 15:30:00,50.56,50.7,50.45,50.45,92200.0,28.8896,28.9696,28.8267,28.8267,92200.0
2011-12-08 15:40:00,50.45,50.46,50.19,50.26,197200.0,28.8267,28.8324,28.6782,28.7182,197200.0
2011-12-08 15:50:00,50.26,50.26,50.05,50.15,270700.0,28.7182,28.7182,28.5982,28.6553,270700.0
2011-12-09 09:30:00,50.33,50.57,50.33,50.41,60800.0,28.7582,28.8953,28.7582,28.8039,60800.0
2011-12-09 09:40:00,50.39,50.51,50.3,50.48,54800.0,28.7924,28.861,28.741,28.8439,54800.0
2011-12-09 09:50:00,50.48,50.52,50.27,50.31,93700.0,28.8439,28.8667,28.7239,28.7467,93700.0
2011-12-09 10:00:00,50.32,50.33,50.23,50.27,72200.0,28.7524,28.7582,28.701,28.7239,72200.0
2011-12-09 10:10:00,50.27,50.43,50.24,50.42,89300.0,28.7239,28.8153,28.7067,28.8096,89300.0
2011-12-09 10:20:00,50.42,50.42,50.34,50.36,41300.0,28.8096,28.8096,28.7639,28.7753,41300.0
2011-12-09 10:30:00,50.37,50.41,50.35,50.39,27600.0,28.781,28.8039,28.7696,28.7924,27600.0
2011-12-09 10:40:00,50.39,50.4,50.3,50.34,34800.0,28.7924,28.7981,28.741,28.7639,34800.0
2011-12-09 10:50:00,50.34,50.38,50.26,50.35,45900.0,28.7639,28.7867,28.7182,28.7696,45900.0
2011-12-09 11:00:00,50.36,50.51,50.34,50.51,28800.0,28.7753,28.861,28.7639,28.861,28800.0
2011-12-09 11:10:00,50.52,50.63,50.52,50.61,35700.0,28.8667,28.9296,28.8667,28.9181,35700.0
2011-12-09 11:20:00,50.61,50.63,50.55,50.6,25100.0,28.9181,28.9296,28.8839,28.9124,25100.0
2011-12-09 11:30:00,50.6,50.65,50.59,50.62,20200.0,28.9124,28.941,28.9067,28.9239,20200.0
2011-12-09 11:40:00,50.62,50.68,50.56,50.56,50200.0,28.9239,28.9581,28.8896,28.8896,50200.0
2011-12-09 11:50:00,50.55,50.57,50.5,50.52,29500.0,28.8839,28.8953,28.8553,28.8667,29500.0
2011-12-09 12:00:00,50.52,50.54,50.45,50.47,51700.0,28.8667,28.8781,28.8267,28.8381,51700.0
2011-12-09 12:10:00,50.47,50.53,50.44,50.53,27600.0,28.8381,28.8724,28.821,28.8724,27600.0
2011-12-09 12:20:00,50.53,50.54,50.46,50.47,19900.0,28.8724,28.8781,28.8324,28.8381,19900.0
2011-12-09 12:30:00,50.46,50.54,50.43,50.51,34100.0,28.8324,28.8781,28.8153,28.861,34100.0
2011-12-09 12:40:00,50.51,50.53,50.48,50.49,31200.0,28.861,28.8724,28.8439,28.8496,31200.0
2011-12-09 12:50:00,50.48,50.5,50.46,50.5,29900.0,28.8439,28.8553,28.8324,28.8553,29900.0
2011-12-09 13:00:00,50.5,50.51,50.44,50.51,23700.0,28.8553,28.861,28.821,28.861,23700.0
2011-12-09 13:10:00,50.5,50.52,50.44,50.51,28300.0,28.8553,28.8667,28.821,28.861,28300.0
2011-12-09 13:20:00,50.51,50.61,50.51,50.58,23900.0,28.861,28.9181,28.861,28.901,23900.0
2011-12-09 13:30:00,50.58,50.59,50.55,50.58,22900.0,28.901,28.9067,28.8839,28.901,22900.0
2011-12-09 13:40:00,50.58,50.59,50.55,50.56,16900.0,28.901,28.9067,28.8839,28.8896,16900.0
2011-12-09 13:50:00,50.57,50.58,50.53,50.55,28200.0,28.8953,28.901,28.8724,28.8839,28200.0
2011-12-09 14:00:00,50.55,50.59,50.51,50.53,41700.0,28.8839,28.9067,28.861,28.8724,41700.0
2011-12-09 14:10:00,50.53,50.59,50.53,50.56,22100.0,28.8724,28.9067,28.8724,28.8896,22100.0
2011-12-09 14:20:00,50.56,50.64,50.54,50.62,21900.0,28.8896,28.9353,28.8781,28.9239,21900.0
2011-12-09 14:30:00,50.62,50.69,50.62,50.68,22800.0,28.9239,28.9639,28.9239,28.9581,22800.0
2011-12-09 14:40:00,50.67,50.73,50.65,50.72,17200.0,28.9524,28.9867,28.941,28.981,17200.0
2011-12-09 14:50:00,50.72,50.78,50.7,50.74,33600.0,28.981,29.0153,28.9696,28.9924,33600.0
2011-12-09 15:00:00,50.72,50.74,50.65,50.71,52700.0,28.981,28.9924,28.941,28.9753,52700.0
2011-12-09 15:10:00,50.7,50.73,50.69,50.7,26700.0,28.9696,28.9867,28.9639,28.9696,26700.0
2011-12-09 15:20:00,50.7,50.75,50.7,50.74,38000.0,28.9696,28.9981,28.9696,28.9924,38000.0
2011-12-09 15:30:00,50.74,50.75,50.71,50.75,37000.0,28.9924,28.9981,28.9753,28.9981,37000.0
2011-12-09 15:40:00,50.75,50.83,50.73,50.78,100700.0,28.9981,29.0438,28.9867,29.0153,100700.0
2011-12-09 15:50:00,50.77,50.84,50.73,50.75,181500.0,29.0096,29.0496,28.9867,28.9981,181500.0
2011-12-12 09:30:00,50.59,50.67,50.49,50.61,61900.0,28.9067,28.9524,28.8496,28.9181,61900.0
2011-12-12 09:40:00,50.6,50.69,50.54,50.63,45000.0,28.9124,28.9639,28.8781,28.9296,45000.0
2011-12-12 09:50:00,50.64,50.71,50.59,50.63,55300.0,28.9353,28.9753,28.9067,28.9296,55300.0
2011-12-12 10:00:00,50.64,50.72,50.61,50.65,48800.0,28.9353,28.981,28.9181,28.941,48800.0
2011-12-12 10:10:00,50.65,50.74,50.62,50.66,45500.0,28.941,28.9924,28.9239,28.9467,45500.0
2011-12-12 10:20:00,50.64,50.64,50.5,50.56,72500.0,28.9353,28.9353,28.8553,28.8896,72500.0
2011-12-12 10:30:00,50.56,50.63,50.52,50.57,43300.0,28.8896,28.9296,28.8667,28.8953,43300.0
2011-12-12 10:40:00,50.57,50.6,50.51,50.53,42300.0,28.8953,28.9124,28.861,28.8724,42300.0
2011-12-12 10:50:00,50.52,50.58,50.48,50.49,69400.0,28.8667,28.901,28.8439,28.8496,69400.0
2011-12-12 11:00:00,50.48,50.53,50.43,50.43,38300.0,28.8439,28.8724,28.8153,28.8153,38300.0
2011-12-12 11:10:00,50.43,50.44,50.38,50.43,35000.0,28.8153,28.821,28.7867,28.8153,35000.0
2011-12-12 11:20:00,50.43,50.49,50.41,50.43,40900.0,28.8153,28.8496,28.8039,28.8153,40900.0
2011-12-12 11:30:00,50.42,50.43,50.36,50.42,63500.0,28.8096,28.8153,28.7753,28.8096,63500.0
2011-12-12 11:40:00,50.43,50.46,50.26,50.27,64100.0,28.8153,28.8324,28.7182,28.7239,64100.0
2011-12-12 11:50:00,50.27,50.28,50.07,50.19,60400.0,28.7239,28.7296,28.6096,28.6782,60400.0
2011-12-12 12:00:00,50.18,50.2,50.15,50.16,23300.0,28.6724,28.6839,28.6553,28.661,23300.0
2011-12-12 12:10:00,50.16,50.25,50.15,50.21,23500.0,28.661,28.7124,28.6553,28.6896,23500.0
2011-12-12 12:20:00,50.22,50.23,50.16,50.17,34300.0,28.6953,28.701,28.661,28.6667,34300.0
2011-12-12 12:30:00,50.18,50.18,50.13,50.13,34000.0,28.6724,28.6724,28.6439,28.6439,34000.0
2011-12-12 12:40:00,50.13,50.14,50.05,50.08,87000.0,28.6439,28.6496,28.5982,28.6153,87000.0
2011-12-12 12:50:00,50.08,50.12,50.01,50.02,59400.0,28.6153,28.6382,28.5753,28.581,59400.0
2011-12-12 13:00:00,50.01,50.06,50.0,50.03,35000.0,28.5753,28.6039,28.5696,28.5867,35000.0
2011-12-12 13:10:00,50.02,50.08,50.0,50.02,31500.0,28.581,28.6153,28.5696,28.581,31500.0
2011-12-12 13:20:00,50.03,50.08,50.02,50.05,19000.0,28.5867,28.6153,28.581,28.5982,19000.0
2011-12-12 13:30:00,50.06,50.11,50.05,50.1,19500.0,28.6039,28.6324,28.5982,28.6267,19500.0
2011-12-12 13:40:00,50.1,50.14,50.1,50.12,29600.0,28.6267,28.6496,28.6267,28.6382,29600.0
2011-12-12 13:50:00,50.11,50.13,50.08,50.09,26300.0,28.6324,28.6439,28.6153,28.621,26300.0
2011-12-12 14:00:00,50.08,50.12,50.05,50.05,38200.0,28.6153,28.6382,28.5982,28.5982,38200.0
2011-12-12 14:10:00,50.05,50.11,50.0,50.1,33900.0,28.5982,28.6324,28.5696,28.6267,33900.0
2011-12-12 14:20:00,50.11,50.19,50.1,50.18,30100.0,28.6324,28.6782,28.6267,28.6724,30100.0
2011-12-12 14:30:00,50.17,50.17,50.08,50.09,35900.0,28.6667,28.6667,28.6153,28.621,35900.0
2011-12-12 14:40:00,50.09,50.12,50.06,50.07,36700.0,28.621,28.6382,28.6039,28.6096,36700.0
2011-12-12 14:50:00,50.07,50.23,50.06,50.2,47200.0,28.6096,28.701,28.6039,28.6839,47200.0
2011-12-12 15:00:00,50.21,50.27,50.16,50.16,42700.0,28.6896,28.7239,28.661,28.661,42700.0
2011-12-12 15:10:00,50.16,50.22,50.16,50.2,33800.0,28.661,28.6953,28.661,28.6839,33800.0
2011-12-12 15:20:00,50.2,50.26,50.14,50.25,53200.0,28.6839,28.7182,28.6496,28.7124,53200.0
2011-12-12 15:30:00,50.25,50.26,50.2,50.23,60000.0,28.7124,28.7182,28.6839,28.701,60000.0
2011-12-12 15:40:00,50.23,50.32,50.21,50.23,124700.0,28.701,28.7524,28.6896,28.701,124700.0
2011-12-12 15:50:00,50.24,50.32,50.23,50.32,216100.0,28.7067,28.7524,28.701,28.7524,216100.0
2011-12-13 09:30:00,50.34,50.54,50.32,50.52,75200.0,28.7639,28.8781,28.7524,28.8667,75200.0
2011-12-13 09:40:00,50.54,50.63,50.5,50.6,54300.0,28.8781,28.9296,28.8553,28.9124,54300.0
2011-12-13 09:50:00,50.6,50.66,50.57,50.64,75500.0,28.9124,28.9467,28.8953,28.9353,75500.0
2011-12-13 10:00:00,50.66,50.81,50.64,50.78,62900.0,28.9467,29.0324,28.9353,29.0153,62900.0
2011-12-13 10:10:00,50.79,50.81,50.7,50.72,25800.0,29.021,29.0324,28.9696,28.981,25800.0
2011-12-13 10:20:00,50.72,50.74,50.62,50.65,64200.0,28.981,28.9924,28.9239,28.941,64200.0
2011-12-13 10:30:00,50.65,50.67,50.58,50.64,43000.0,28.941,28.9524,28.901,28.9353,43000.0
2011-12-13 10:40:00,50.62,50.65,50.49,50.52,52200.0,28.9239,28.941,28.8496,28.8667,52200.0
2011-12-13 10:50:00,50.52,50.6,50.51,50.54,50400.0,28.8667,28.9124,28.861,28.8781,50400.0
2011-12-13 11:00:00,50.54,50.56,50.43,50.48,59500.0,28.8781,28.8896,28.8153,28.8439,59500.0
2011-12-13 11:10:00,50.49,50.59,50.48,50.57,59500.0,28.8496,28.9067,28.8439,28.8953,59500.0
2011-12-13 11:20:00,50.58,50.61,50.54,50.59,41000.0,28.901,28.9181,28.8781,28.9067,41000.0
2011-12-13 11:30:00,50.59,50.67,50.52,50.67,49900.0,28.9067,28.9524,28.8667,28.9524,49900.0
2011-12-13 11:40:00,50.66,50.68,50.58,50.59,30800.0,28.9467,28.9581,28.901,28.9067,30800.0
2011-12-13 11:50:00,50.59,50.61,50.55,50.61,23300.0,28.9067,28.9181,28.8839,28.9181,23300.0
2011-12-13 12:00:00,50.62,50.66,50.61,50.65,30400.0,28.9239,28.9467,28.9181,28.941,30400.0
2011-12-13 12:10:00,50.65,50.7,50.64,50.69,29500.0,28.941,28.9696,28.9353,28.9639,29500.0
2011-12-13 12:20:00,50.68,50.73,50.66,50.67,37100.0,28.9581,28.9867,28.9467,28.9524,37100.0
2011-12-13 12:30:00,50.68,50.71,50.64,50.65,38500.0,28.9581,28.9753,28.9353,28.941,38500.0
2011-12-13 12:40:00,50.64,50.72,50.62,50.71,23700.0,28.9353,28.981,28.9239,28.9753,23700.0
2011-12-13 12:50:00,50.71,50.85,50.71,50.84,38300.0,28.9753,29.0553,28.9753,29.0496,38300.0
2011-12-13 13:00:00,50.83,50.85,50.73,50.78,38800.0,29.0438,29.0553,28.9867,29.0153,38800.0
2011-12-13 13:10:00,50.79,50.88,50.79,50.86,30600.0,29.021,29.0724,29.021,29.061,30600.0
2011-12-13 13:20:00,50.87,50.88,50.82,50.85,32300.0,29.0667,29.0724,29.0381,29.0553,32300.0
2011-12-13 13:30:00,50.84,50.87,50.77,50.78,24100.0,29.0496,29.0667,29.0096,29.0153,24100.0
2011-12-13 13:40:00,50.79,50.92,50.78,50.91,23900.0,29.021,29.0953,29.0153,29.0896,23900.0
2011-12-13 13:50:00,50.9,50.93,50.89,50.93,18900.0,29.0838,29.101,29.0781,29.101,18900.0
2011-12-13 14:00:00,50.93,51.04,50.92,51.03,75700.0,29.101,29.1638,29.0953,29.1581,75700.0
2011-12-13 14:10:00,51.02,51.03,50.83,50.83,62200.0,29.1524,29.1581,29.0438,29.0438,62200.0
2011-12-13 14:20:00,50.83,50.9,50.77,50.9,66200.0,29.0438,29.0838,29.0096,29.0838,66200.0
2011-12-13 14:30:00,50.89,50.9,50.63,50.63,65600.0,29.0781,29.0838,28.9296,28.9296,65600.0
2011-12-13 14:40:00,50.63,50.72,50.59,50.61,67700.0,28.9296,28.981,28.9067,28.9181,67700.0
2011-12-13 14:50:00,50.61,50.74,50.61,50.64,62800.0,28.9181,28.9924,28.9181,28.9353,62800.0
2011-12-13 15:00:00,50.64,50.72,50.62,50.65,53100.0,28.9353,28.981,28.9239,28.941,53100.0
2011-12-13 15:10:00,50.65,50.67,50.51,50.54,73400.0,28.941,28.9524,28.861,28.8781,73400.0
2011-12-13 15:20:00,50.54,50.56,50.38,50.43,74800.0,28.8781,28.8896,28.7867,28.8153,74800.0
2011-12-13 15:30:00,50.43,50.44,50.32,50.39,93600.0,28.8153,28.821,28.7524,28.7924,93600.0
2011-12-13 15:40:00,50.4,50.49,50.38,50.48,97100.0,28.7981,28.8496,28.7867,28.8439,97100.0
2011-12-13 15:50:00,50.47,50.51,50.34,50.47,294700.0,28.8381,28.861,28.7639,28.8381,294700.0
2011-12-14 09:30:00,50.36,50.71,50.28,50.53,52600.0,28.7753,28.9753,28.7296,28.8724,52600.0
2011-12-14 09:40:00,50.52,50.6,50.37,50.41,50600.0,28.8667,28.9124,28.781,28.8039,50600.0
2011-12-14 09:50:00,50.42,50.49,50.39,50.42,43200.0,28.8096,28.8496,28.7924,28.8096,43200.0
2011-12-14 10:00:00,50.42,50.43,50.34,50.35,45600.0,28.8096,28.8153,28.7639,28.7696,45600.0
2011-12-14 10:10:00,50.35,50.47,50.3,50.47,47200.0,28.7696,28.8381,28.741,28.8381,47200.0
2011-12-14 10:20:00,50.47,50.52,50.36,50.52,42700.0,28.8381,28.8667,28.7753,28.8667,42700.0
2011-12-14 10:30:00,50.52,50.56,50.45,50.48,39300.0,28.8667,28.8896,28.8267,28.8439,39300.0
2011-12-14 10:40:00,50.48,50.48,50.38,50.46,46000.0,28.8439,28.8439,28.7867,28.8324,46000.0
2011-12-14 10:50:00,50.46,50.47,50.34,50.34,45100.0,28.8324,28.8381,28.7639,28.7639,45100.0
2011-12-14 11:00:00,50.33,50.41,50.33,50.37,41100.0,28.7582,28.8039,28.7582,28.781,41100.0
2011-12-14 11:10:00,50.36,50.5,50.36,50.48,45900.0,28.7753,28.8553,28.7753,28.8439,45900.0
2011-12-14 11:20:00,50.47,50.52,50.42,50.52,31500.0,28.8381,28.8667,28.8096,28.8667,31500.0
2011-12-14 11:30:00,50.52,50.53,50.4,50.52,45200.0,28.8667,28.8724,28.7981,28.8667,45200.0
2011-12-14 11:40:00,50.53,50.6,50.52,50.57,44700.0,28.8724,28.9124,28.8667,28.8953,44700.0
2011-12-14 11:50:00,50.56,50.56,50.43,50.44,26500.0,28.8896,28.8896,28.8153,28.821,26500.0
2011-12-14 12:00:00,50.44,50.51,50.42,50.51,22500.0,28.821,28.861,28.8096,28.861,22500.0
2011-12-14 12:10:00,50.52,50.57,50.51,50.51,38400.0,28.8667,28.8953,28.861,28.861,38400.0
2011-12-14 12:20:00,50.5,50.52,50.45,50.47,50300.0,28.8553,28.8667,28.8267,28.8381,50300.0
2011-12-14 12:30:00,50.48,50.53,50.45,50.45,34400.0,28.8439,28.8724,28.8267,28.8267,34400.0
2011-12-14 12:40:00,50.45,50.49,50.43,50.47,41400.0,28.8267,28.8496,28.8153,28.8381,41400.0
2011-12-14 12:50:00,50.47,50.49,50.44,50.46,27300.0,28.8381,28.8496,28.821,28.8324,27300.0
2011-12-14 13:00:00,50.45,50.51,50.39,50.43,29800.0,28.8267,28.861,28.7924,28.8153,29800.0
2011-12-14 13:10:00,50.43,50.44,50.38,50.4,39800.0,28.8153,28.821,28.7867,28.7981,39800.0
2011-12-14 13:20:00,50.39,50.4,50.32,50.38,38600.0,28.7924,28.7981,28.7524,28.7867,38600.0
2011-12-14 13:30:00,50.38,50.4,50.33,50.36,24900.0,28.7867,28.7981,28.7582,28.7753,24900.0
2011-12-14 13:40:00,50.37,50.37,50.2,50.2,37100.0,28.781,28.781,28.6839,28.6839,37100.0
2011-12-14 13:50:00,50.21,50.22,50.16,50.22,52000.0,28.6896,28.6953,28.661,28.6953,52000.0
2011-12-14 14:00:00,50.21,50.31,50.21,50.23,35800.0,28.6896,28.7467,28.6896,28.701,35800.0
2011-12-14 14:10:00,50.23,50.31,50.2,50.29,46900.0,28.701,28.7467,28.6839,28.7353,46900.0
2011-12-14 14:20:00,50.29,50.38,50.27,50.34,36400.0,28.7353,28.7867,28.7239,28.7639,36400.0
2011-12-14 14:30:00,50.33,50.34,50.24,50.28,87300.0,28.7582,28.7639,28.7067,28.7296,87300.0
2011-12-14 14:40:00,50.29,50.37,50.29,50.34,65200.0,28.7353,28.781,28.7353,28.7639,65200.0
2011-12-14 14:50:00,50.34,50.35,50.24,50.26,43600.0,28.7639,28.7696,28.7067,28.7182,43600.0
2011-12-14 15:00:00,50.27,50.31,50.21,50.21,42300.0,28.7239,28.7467,28.6896,28.6896,42300.0
2011-12-14 15:10:00,50.22,50.36,50.22,50.28,52800.0,28.6953,28.7753,28.6953,28.7296,52800.0
2011-12-14 15:20:00,50.28,50.3,50.24,50.28,57000.0,28.7296,28.741,28.7067,28.7296,57000.0
2011-12-14 15:30:00,50.28,50.31,50.19,50.22,79900.0,28.7296,28.7467,28.6782,28.6953,79900.0
2011-12-14 15:40:00,50.22,50.27,50.18,50.27,94700.0,28.6953,28.7239,28.6724,28.7239,94700.0
2011-12-14 15:50:00,50.26,50.26,50.17,50.19,153600.0,28.7182,28.7182,28.6667,28.6782,153600.0
2011-12-15 09:30:00,50.64,50.68,50.53,50.63,62700.0,28.9353,28.9581,28.8724,28.9296,62700.0
2011-12-15 09:40:00,50.64,50.8,50.56,50.72,79500.0,28.9353,29.0267,28.8896,28.981,79500.0
2011-12-15 09:50:00,50.72,50.94,50.7,50.92,60600.0,28.981,29.1067,28.9696,29.0953,60600.0
2011-12-15 10:00:00,50.95,50.99,50.71,50.72,102900.0,29.1124,29.1353,28.9753,28.981,102900.0
2011-12-15 10:10:00,50.71,50.72,50.63,50.64,38700.0,28.9753,28.981,28.9296,28.9353,38700.0
2011-12-15 10:20:00,50.65,50.73,50.63,50.66,40600.0,28.941,28.9867,28.9296,28.9467,40600.0
2011-12-15 10:30:00,50.65,50.69,50.55,50.55,82600.0,28.941,28.9639,28.8839,28.8839,82600.0
2011-12-15 10:40:00,50.54,50.59,50.5,50.58,85400.0,28.8781,28.9067,28.8553,28.901,85400.0
2011-12-15 10:50:00,50.58,50.66,50.56,50.65,37200.0,28.901,28.9467,28.8896,28.941,37200.0
2011-12-15 11:00:00,50.65,50.67,50.58,50.6,34100.0,28.941,28.9524,28.901,28.9124,34100.0
2011-12-15 11:10:00,50.6,50.7,50.58,50.7,30300.0,28.9124,28.9696,28.901,28.9696,30300.0
2011-12-15 11:20:00,50.71,50.79,50.67,50.76,36500.0,28.9753,29.021,28.9524,29.0038,36500.0
2011-12-15 11:30:00,50.77,50.8,50.74,50.79,23700.0,29.0096,29.0267,28.9924,29.021,23700.0
2011-12-15 11:40:00,50.79,50.79,50.74,50.74,31200.0,29.021,29.021,28.9924,28.9924,31200.0
2011-12-15 11:50:00,50.72,50.73,50.65,50.71,24300.0,28.981,28.9867,28.941,28.9753,24300.0
2011-12-15 12:00:00,50.7,50.74,50.66,50.69,40000.0,28.9696,28.9924,28.9467,28.9639,40000.0
2011-12-15 12:10:00,50.69,50.77,50.69,50.77,35500.0,28.9639,29.0096,28.9639,29.0096,35500.0
2011-12-15 12:20:00,50.77,50.85,50.77,50.79,23300.0,29.0096,29.0553,29.0096,29.021,23300.0
2011-12-15 12:30:00,50.79,50.81,50.77,50.78,27200.0,29.021,29.0324,29.0096,29.0153,27200.0
2011-12-15 12:40:00,50.78,50.82,50.69,50.7,52700.0,29.0153,29.0381,28.9639,28.9696,52700.0
2011-12-15 12:50:00,50.71,50.71,50.6,50.63,61100.0,28.9753,28.9753,28.9124,28.9296,61100.0
2011-12-15 13:00:00,50.64,50.71,50.64,50.68,54300.0,28.9353,28.9753,28.9353,28.9581,54300.0
2011-12-15 13:10:00,50.69,50.79,50.69,50.79,21100.0,28.9639,29.021,28.9639,29.021,21100.0
2011-12-15 13:20:00,50.78,50.8,50.76,50.78,20200.0,29.0153,29.0267,29.0038,29.0153,20200.0
2011-12-15 13:30:00,50.78,50.8,50.64,50.65,28700.0,29.0153,29.0267,28.9353,28.941,28700.0
2011-12-15 13:40:00,50.64,50.78,50.63,50.77,24300.0,28.9353,29.0153,28.9296,29.0096,24300.0
2011-12-15 13:50:00,50.76,50.77,50.7,50.7,27400.0,29.0038,29.0096,28.9696,28.9696,27400.0
2011-12-15 14:00:00,50.7,50.73,50.7,50.72,19500.0,28.9696,28.9867,28.9696,28.981,19500.0
2011-12-15 14:10:00,50.73,50.79,50.73,50.78,28300.0,28.9867,29.021,28.9867,29.0153,28300.0
2011-12-15 14:20:00,50.78,50.8,50.7,50.71,18300.0,29.0153,29.0267,28.9696,28.9753,18300.0
2011-12-15 14:30:00,50.7,50.75,50.69,50.75,27700.0,28.9696,28.9981,28.9639,28.9981,27700.0
2011-12-15 14:40:00,50.76,50.78,50.71,50.71,26700.0,29.0038,29.0153,28.9753,28.9753,26700.0
2011-12-15 14:50:00,50.72,50.77,50.69,50.75,45300.0,28.981,29.0096,28.9639,28.9981,45300.0
2011-12-15 15:00:00,50.74,50.78,50.72,50.78,50100.0,28.9924,29.0153,28.981,29.0153,50100.0
2011-12-15 15:10:00,50.78,50.81,50.73,50.75,101800.0,29.0153,29.0324,28.9867,28.9981,101800.0
2011-12-15 15:20:00,50.75,50.78,50.71,50.78,76600.0,28.9981,29.0153,28.9753,29.0153,76600.0
2011-12-15 15:30:00,50.78,50.84,50.75,50.83,89500.0,29.0153,29.0496,28.9981,29.0438,89500.0
2011-12-15 15:40:00,50.83,50.85,50.75,50.78,129300.0,29.0438,29.0553,28.9981,29.0153,129300.0
2011-12-15 15:50:00,50.78,50.79,50.72,50.78,199700.0,29.0153,29.021,28.981,29.0153,199700.0
2011-12-16 09:30:00,50.95,51.14,50.88,51.06,566400.0,29.1124,29.221,29.0724,29.1753,566400.0
2011-12-16 09:40:00,51.04,51.05,50.85,50.85,96900.0,29.1638,29.1696,29.0553,29.0553,96900.0
2011-12-16 09:50:00,50.86,50.92,50.8,50.86,49100.0,29.061,29.0953,29.0267,29.061,49100.0
2011-12-16 10:00:00,50.86,50.95,50.83,50.93,102700.0,29.061,29.1124,29.0438,29.101,102700.0
2011-12-16 10:10:00,50.92,50.98,50.89,50.93,65700.0,29.0953,29.1296,29.0781,29.101,65700.0
2011-12-16 10:20:00,50.93,50.95,50.77,50.82,52800.0,29.101,29.1124,29.0096,29.0381,52800.0
2011-12-16 10:30:00,50.82,50.88,50.78,50.78,56300.0,29.0381,29.0724,29.0153,29.0153,56300.0
2011-12-16 10:40:00,50.79,50.8,50.74,50.76,35800.0,29.021,29.0267,28.9924,29.0038,35800.0
2011-12-16 10:50:00,50.77,50.8,50.76,50.8,31500.0,29.0096,29.0267,29.0038,29.0267,31500.0
2011-12-16 11:00:00,50.8,50.81,50.77,50.81,63400.0,29.0267,29.0324,29.0096,29.0324,63400.0
2011-12-16 11:10:00,50.8,50.87,50.77,50.83,38800.0,29.0267,29.0667,29.0096,29.0438,38800.0
2011-12-16 11:20:00,50.83,50.86,50.75,50.75,104400.0,29.0438,29.061,28.9981,28.9981,104400.0
2011-12-16 11:30:00,50.75,50.79,50.67,50.74,47700.0,28.9981,29.021,28.9524,28.9924,47700.0
2011-12-16 11:40:00,50.74,50.79,50.74,50.75,36300.0,28.9924,29.021,28.9924,28.9981,36300.0
2011-12-16 11:50:00,50.74,50.75,50.6,50.62,45100.0,28.9924,28.9981,28.9124,28.9239,45100.0
2011-12-16 12:00:00,50.61,50.62,50.53,50.57,47200.0,28.9181,28.9239,28.8724,28.8953,47200.0
2011-12-16 12:10:00,50.59,50.61,50.56,50.56,25600.0,28.9067,28.9181,28.8896,28.8896,25600.0
2011-12-16 12:20:00,50.56,50.59,50.53,50.57,29500.0,28.8896,28.9067,28.8724,28.8953,29500.0
2011-12-16 12:30:00,50.57,50.58,50.48,50.52,46700.0,28.8953,28.901,28.8439,28.8667,46700.0
2011-12-16 12:40:00,50.52,50.56,50.49,50.51,74500.0,28.8667,28.8896,28.8496,28.861,74500.0
2011-12-16 12:50:00,50.52,50.59,50.46,50.58,55100.0,28.8667,28.9067,28.8324,28.901,55100.0
2011-12-16 13:00:00,50.57,50.64,50.56,50.62,48400.0,28.8953,28.9353,28.8896,28.9239,48400.0
2011-12-16 13:10:00,50.62,50.64,50.58,50.62,37800.0,28.9239,28.9353,28.901,28.9239,37800.0
2011-12-16 13:20:00,50.62,50.72,50.62,50.71,22800.0,28.9239,28.981,28.9239,28.9753,22800.0
2011-12-16 13:30:00,50.7,50.71,50.63,50.63,28100.0,28.9696,28.9753,28.9296,28.9296,28100.0
2011-12-16 13:40:00,50.64,50.71,50.56,50.7,34200.0,28.9353,28.9753,28.8896,28.9696,34200.0
2011-12-16 13:50:00,50.71,50.74,50.59,50.62,49200.0,28.9753,28.9924,28.9067,28.9239,49200.0
2011-12-16 14:00:00,50.61,50.65,50.57,50.59,35900.0,28.9181,28.941,28.8953,28.9067,35900.0
2011-12-16 14:10:00,50.58,50.66,50.55,50.59,28200.0,28.901,28.9467,28.8839,28.9067,28200.0
2011-12-16 14:20:00,50.59,50.61,50.52,50.55,37800.0,28.9067,28.9181,28.8667,28.8839,37800.0
2011-12-16 14:30:00,50.55,50.65,50.54,50.64,55000.0,28.8839,28.941,28.8781,28.9353,55000.0
2011-12-16 14:40:00,50.64,50.72,50.63,50.7,39900.0,28.9353,28.981,28.9296,28.9696,39900.0
2011-12-16 14:50:00,50.7,50.7,50.64,50.67,39600.0,28.9696,28.9696,28.9353,28.9524,39600.0
2011-12-16 15:00:00,50.67,50.72,50.65,50.71,31400.0,28.9524,28.981,28.941,28.9753,31400.0
2011-12-16 15:10:00,50.7,50.74,50.68,50.69,51100.0,28.9696,28.9924,28.9581,28.9639,51100.0
2011-12-16 15:20:00,50.69,50.71,50.62,50.63,84500.0,28.9639,28.9753,28.9239,28.9296,84500.0
2011-12-16 15:30:00,50.64,50.71,50.63,50.64,86000.0,28.9353,28.9753,28.9296,28.9353,86000.0
2011-12-16 15:40:00,50.63,50.7,50.55,50.58,202900.0,28.9296,28.9696,28.8839,28.901,202900.0
2011-12-16 15:50:00,50.58,50.69,50.58,50.64,224200.0,28.901,28.9639,28.901,28.9353,224200.0
2011-12-19 09:30:00,50.9,51.08,50.89,51.04,91200.0,29.0838,29.1867,29.0781,29.1638,91200.0
2011-12-19 09:40:00,51.05,51.21,51.05,51.21,48400.0,29.1696,29.261,29.1696,29.261,48400.0
2011-12-19 09:50:00,51.2,51.2,51.05,51.17,28800.0,29.2553,29.2553,29.1696,29.2381,28800.0
2011-12-19 10:00:00,51.14,51.16,51.0,51.03,62800.0,29.221,29.2324,29.141,29.1581,62800.0
2011-12-19 10:10:00,51.03,51.06,51.0,51.02,28800.0,29.1581,29.1753,29.141,29.1524,28800.0
2011-12-19 10:20:00,51.03,51.08,51.0,51.06,30800.0,29.1581,29.1867,29.141,29.1753,30800.0
2011-12-19 10:30:00,51.06,51.14,51.02,51.09,52100.0,29.1753,29.221,29.1524,29.1924,52100.0
2011-12-19 10:40:00,51.08,51.15,51.04,51.04,37300.0,29.1867,29.2267,29.1638,29.1638,37300.0
2011-12-19 10:50:00,51.04,51.1,50.91,50.93,50000.0,29.1638,29.1981,29.0896,29.101,50000.0
2011-12-19 11:00:00,50.94,50.96,50.72,50.75,52900.0,29.1067,29.1181,28.981,28.9981,52900.0
2011-12-19 11:10:00,50.76,50.82,50.7,50.81,70900.0,29.0038,29.0381,28.9696,29.0324,70900.0
2011-12-19 11:20:00,50.81,50.81,50.66,50.71,52600.0,29.0324,29.0324,28.9467,28.9753,52600.0
2011-12-19 11:30:00,50.71,50.72,50.58,50.6,90900.0,28.9753,28.981,28.901,28.9124,90900.0
2011-12-19 11:40:00,50.6,50.63,50.55,50.55,84500.0,28.9124,28.9296,28.8839,28.8839,84500.0
2011-12-19 11:50:00,50.55,50.64,50.55,50.59,34300.0,28.8839,28.9353,28.8839,28.9067,34300.0
2011-12-19 12:00:00,50.59,50.67,50.58,50.61,47100.0,28.9067,28.9524,28.901,28.9181,47100.0
2011-12-19 12:10:00,50.6,50.61,50.52,50.55,38700.0,28.9124,28.9181,28.8667,28.8839,38700.0
2011-12-19 12:20:00,50.55,50.59,50.55,50.57,30700.0,28.8839,28.9067,28.8839,28.8953,30700.0
2011-12-19 12:30:00,50.57,50.57,50.42,50.42,39100.0,28.8953,28.8953,28.8096,28.8096,39100.0
2011-12-19 12:40:00,50.42,50.43,50.32,50.33,46800.0,28.8096,28.8153,28.7524,28.7582,46800.0
2011-12-19 12:50:00,50.32,50.42,50.32,50.41,35300.0,28.7524,28.8096,28.7524,28.8039,35300.0
2011-12-19 13:00:00,50.43,50.46,50.39,50.39,29600.0,28.8153,28.8324,28.7924,28.7924,29600.0
2011-12-19 13:10:00,50.39,50.47,50.37,50.37,42700.0,28.7924,28.8381,28.781,28.781,42700.0
2011-12-19 13:20:00,50.38,50.45,50.37,50.42,34400.0,28.7867,28.8267,28.781,28.8096,34400.0
2011-12-19 13:30:00,50.43,50.44,50.36,50.4,41000.0,28.8153,28.821,28.7753,28.7981,41000.0
2011-12-19 13:40:00,50.4,50.57,50.38,50.57,96500.0,28.7981,28.8953,28.7867,28.8953,96500.0
2011-12-19 13:50:00,50.57,50.64,50.55,50.55,34500.0,28.8953,28.9353,28.8839,28.8839,34500.0
2011-12-19 14:00:00,50.55,50.62,50.54,50.61,42000.0,28.8839,28.9239,28.8781,28.9181,42000.0
2011-12-19 14:10:00,50.62,50.66,50.54,50.54,36800.0,28.9239,28.9467,28.8781,28.8781,36800.0
2011-12-19 14:20:00,50.54,50.63,50.51,50.61,52900.0,28.8781,28.9296,28.861,28.9181,52900.0
2011-12-19 14:30:00,50.61,50.61,50.51,50.58,47200.0,28.9181,28.9181,28.861,28.901,47200.0
2011-12-19 14:40:00,50.58,50.61,50.53,50.53,50000.0,28.901,28.9181,28.8724,28.8724,50000.0
2011-12-19 14:50:00,50.54,50.6,50.53,50.6,117500.0,28.8781,28.9124,28.8724,28.9124,117500.0
2011-12-19 15:00:00,50.6,50.6,50.41,50.42,77900.0,28.9124,28.9124,28.8039,28.8096,77900.0
2011-12-19 15:10:00,50.42,50.47,50.4,50.46,53600.0,28.8096,28.8381,28.7981,28.8324,53600.0
2011-12-19 15:20:00,50.46,50.46,50.3,50.32,78000.0,28.8324,28.8324,28.741,28.7524,78000.0
2011-12-19 15:30:00,50.33,50.41,50.3,50.37,89500.0,28.7582,28.8039,28.741,28.781,89500.0
2011-12-19 15:40:00,50.37,50.4,50.27,50.34,140200.0,28.781,28.7981,28.7239,28.7639,140200.0
2011-12-19 15:50:00,50.34,50.43,50.3,50.39,219600.0,28.7639,28.8153,28.741,28.7924,219600.0
2011-12-20 09:30:00,51.1,51.24,51.05,51.17,194900.0,29.1981,29.2781,29.1696,29.2381,194900.0
2011-12-20 09:40:00,51.18,51.48,51.18,51.31,97700.0,29.2438,29.4153,29.2438,29.3181,97700.0
2011-12-20 09:50:00,51.31,51.51,51.29,51.49,106400.0,29.3181,29.4324,29.3067,29.421,106400.0
2011-12-20 10:00:00,51.5,51.52,51.42,51.52,89300.0,29.4267,29.4381,29.381,29.4381,89300.0
2011-12-20 10:10:00,51.52,51.59,51.5,51.58,49000.0,29.4381,29.4781,29.4267,29.4724,49000.0
2011-12-20 10:20:00,51.57,51.75,51.55,51.75,100600.0,29.4667,29.5695,29.4552,29.5695,100600.0
2011-12-20 10:30:00,51.76,51.87,51.75,51.87,76700.0,29.5752,29.6381,29.5695,29.6381,76700.0
2011-12-20 10:40:00,51.87,51.89,51.83,51.84,87700.0,29.6381,29.6495,29.6152,29.621,87700.0
2011-12-20 10:50:00,51.83,51.89,51.81,51.87,74400.0,29.6152,29.6495,29.6038,29.6381,74400.0
2011-12-20 11:00:00,51.88,51.9,51.77,51.8,134800.0,29.6438,29.6552,29.581,29.5981,134800.0
2011-12-20 11:10:00,51.8,51.87,51.78,51.86,87900.0,29.5981,29.6381,29.5867,29.6324,87900.0
2011-12-20 11:20:00,51.86,51.9,51.8,51.82,110500.0,29.6324,29.6552,29.5981,29.6095,110500.0
2011-12-20 11:30:00,51.8,51.85,51.79,51.85,81300.0,29.5981,29.6267,29.5924,29.6267,81300.0
2011-12-20 11:40:00,51.85,51.91,51.82,51.86,77500.0,29.6267,29.6609,29.6095,29.6324,77500.0
2011-12-20 11:50:00,51.86,51.89,51.81,51.86,105400.0,29.6324,29.6495,29.6038,29.6324,105400.0
2011-12-20 12:00:00,51.85,51.86,51.82,51.83,69100.0,29.6267,29.6324,29.6095,29.6152,69100.0
2011-12-20 12:10:00,51.83,52.0,51.83,51.99,68400.0,29.6152,29.7124,29.6152,29.7067,68400.0
2011-12-20 12:20:00,52.0,52.25,51.99,52.23,221000.0,29.7124,29.8552,29.7067,29.8438,221000.0
2011-12-20 12:30:00,52.22,52.23,52.08,52.1,105100.0,29.8381,29.8438,29.7581,29.7695,105100.0
2011-12-20 12:40:00,52.1,52.13,52.03,52.13,78000.0,29.7695,29.7867,29.7295,29.7867,78000.0
2011-12-20 12:50:00,52.14,52.21,52.14,52.16,86600.0,29.7924,29.8324,29.7924,29.8038,86600.0
2011-12-20 13:00:00,52.16,52.23,52.13,52.23,103100.0,29.8038,29.8438,29.7867,29.8438,103100.0
2011-12-20 13:10:00,52.23,52.23,52.09,52.13,46600.0,29.8438,29.8438,29.7638,29.7867,46600.0
2011-12-20 13:20:00,52.12,52.18,52.12,52.15,54300.0,29.7809,29.8152,29.7809,29.7981,54300.0
2011-12-20 13:30:00,52.15,52.21,52.15,52.18,59300.0,29.7981,29.8324,29.7981,29.8152,59300.0
2011-12-20 13:40:00,52.18,52.22,52.18,52.22,60300.0,29.8152,29.8381,29.8152,29.8381,60300.0
2011-12-20 13:50:00,52.22,52.25,52.19,52.19,81300.0,29.8381,29.8552,29.8209,29.8209,81300.0
2011-12-20 14:00:00,52.2,52.22,52.15,52.19,50200.0,29.8267,29.8381,29.7981,29.8209,50200.0
2011-12-20 14:10:00,52.19,52.21,52.15,52.15,65700.0,29.8209,29.8324,29.7981,29.7981,65700.0
2011-12-20 14:20:00,52.15,52.21,52.15,52.16,163600.0,29.7981,29.8324,29.7981,29.8038,163600.0
2011-12-20 14:30:00,52.16,52.2,52.12,52.12,58600.0,29.8038,29.8267,29.7809,29.7809,58600.0
2011-12-20 14:40:00,52.12,52.21,52.08,52.08,102100.0,29.7809,29.8324,29.7581,29.7581,102100.0
2011-12-20 14:50:00,52.08,52.1,52.01,52.09,152100.0,29.7581,29.7695,29.7181,29.7638,152100.0
2011-12-20 15:00:00,52.08,52.19,52.08,52.17,92300.0,29.7581,29.8209,29.7581,29.8095,92300.0
2011-12-20 15:10:00,52.17,52.2,52.15,52.18,91600.0,29.8095,29.8267,29.7981,29.8152,91600.0
2011-12-20 15:20:00,52.17,52.18,52.14,52.15,89500.0,29.8095,29.8152,29.7924,29.7981,89500.0
2011-12-20 15:30:00,52.14,52.15,52.04,52.11,199300.0,29.7924,29.7981,29.7352,29.7752,199300.0
2011-12-20 15:40:00,52.1,52.19,52.07,52.14,296200.0,29.7695,29.8209,29.7524,29.7924,296200.0
2011-12-20 15:50:00,52.14,52.18,52.09,52.11,481900.0,29.7924,29.8152,29.7638,29.7752,481900.0
2011-12-21 09:30:00,52.12,52.55,52.12,52.47,122200.0,29.7809,30.0266,29.7809,29.9809,122200.0
2011-12-21 09:40:00,52.46,52.59,52.44,52.56,101500.0,29.9752,30.0495,29.9638,30.0324,101500.0
2011-12-21 09:50:00,52.56,52.6,52.53,52.54,66300.0,30.0324,30.0552,30.0152,30.0209,66300.0
2011-12-21 10:00:00,52.53,52.63,52.52,52.61,100500.0,30.0152,30.0724,30.0095,30.0609,100500.0
2011-12-21 10:10:00,52.61,52.69,52.59,52.6,82400.0,30.0609,30.1066,30.0495,30.0552,82400.0
2011-12-21 10:20:00,52.61,52.61,52.49,52.49,71900.0,30.0609,30.0609,29.9924,29.9924,71900.0
2011-12-21 10:30:00,52.49,52.6,52.49,52.56,64800.0,29.9924,30.0552,29.9924,30.0324,64800.0
2011-12-21 10:40:00,52.56,52.58,52.45,52.52,92800.0,30.0324,30.0438,29.9695,30.0095,92800.0
2011-12-21 10:50:00,52.53,52.58,52.49,52.57,47900.0,30.0152,30.0438,29.9924,30.0381,47900.0
2011-12-21 11:00:00,52.57,52.63,52.54,52.62,49200.0,30.0381,30.0724,30.0209,30.0666,49200.0
2011-12-21 11:10:00,52.62,52.63,52.53,52.54,48200.0,30.0666,30.0724,30.0152,30.0209,48200.0
2011-12-21 11:20:00,52.54,52.66,52.54,52.64,49200.0,30.0209,30.0895,30.0209,30.0781,49200.0
2011-12-21 11:30:00,52.64,52.73,52.63,52.71,55700.0,30.0781,30.1295,30.0724,30.1181,55700.0
2011-12-21 11:40:00,52.71,52.75,52.69,52.73,44000.0,30.1181,30.1409,30.1066,30.1295,44000.0
2011-12-21 11:50:00,52.74,52.74,52.61,52.62,49000.0,30.1352,30.1352,30.0609,30.0666,49000.0
2011-12-21 12:00:00,52.62,52.64,52.47,52.54,99200.0,30.0666,30.0781,29.9809,30.0209,99200.0
2011-12-21 12:10:00,52.54,52.75,52.49,52.71,50600.0,30.0209,30.1409,29.9924,30.1181,50600.0
2011-12-21 12:20:00,52.72,52.73,52.52,52.54,52500.0,30.1238,30.1295,30.0095,30.0209,52500.0
2011-12-21 12:30:00,52.54,52.59,52.49,52.58,63000.0,30.0209,30.0495,29.9924,30.0438,63000.0
2011-12-21 12:40:00,52.58,52.63,52.54,52.62,55200.0,30.0438,30.0724,30.0209,30.0666,55200.0
2011-12-21 12:50:00,52.62,52.69,52.59,52.69,59500.0,30.0666,30.1066,30.0495,30.1066,59500.0
2011-12-21 13:00:00,52.68,52.77,52.67,52.74,55400.0,30.1009,30.1523,30.0952,30.1352,55400.0
2011-12-21 13:10:00,52.74,52.79,52.7,52.73,49000.0,30.1352,30.1638,30.1123,30.1295,49000.0
2011-12-21 13:20:00,52.73,52.82,52.72,52.8,40700.0,30.1295,30.1809,30.1238,30.1695,40700.0
2011-12-21 13:30:00,52.8,52.84,52.79,52.82,51300.0,30.1695,30.1923,30.1638,30.1809,51300.0
2011-12-21 13:40:00,52.82,52.83,52.71,52.71,48900.0,30.1809,30.1866,30.1181,30.1181,48900.0
2011-12-21 13:50:00,52.7,52.81,52.68,52.8,64400.0,30.1123,30.1752,30.1009,30.1695,64400.0
2011-12-21 14:00:00,52.8,52.82,52.75,52.75,47100.0,30.1695,30.1809,30.1409,30.1409,47100.0
2011-12-21 14:10:00,52.75,52.76,52.71,52.75,52100.0,30.1409,30.1466,30.1181,30.1409,52100.0
2011-12-21 14:20:00,52.74,52.79,52.73,52.73,58500.0,30.1352,30.1638,30.1295,30.1295,58500.0
2011-12-21 14:30:00,52.73,52.79,52.68,52.76,52300.0,30.1295,30.1638,30.1009,30.1466,52300.0
2011-12-21 14:40:00,52.76,52.81,52.75,52.81,57700.0,30.1466,30.1752,30.1409,30.1752,57700.0
2011-12-21 14:50:00,52.82,52.82,52.77,52.78,43400.0,30.1809,30.1809,30.1523,30.1581,43400.0
2011-12-21 15:00:00,52.78,52.8,52.75,52.78,53000.0,30.1581,30.1695,30.1409,30.1581,53000.0
2011-12-21 15:10:00,52.78,52.84,52.76,52.77,84700.0,30.1581,30.1923,30.1466,30.1523,84700.0
2011-12-21 15:20:00,52.77,52.8,52.7,52.71,81500.0,30.1523,30.1695,30.1123,30.1181,81500.0
2011-12-21 15:30:00,52.72,52.73,52.66,52.71,228700.0,30.1238,30.1295,30.0895,30.1181,228700.0
2011-12-21 15:40:00,52.71,52.77,52.7,52.77,219600.0,30.1181,30.1523,30.1123,30.1523,219600.0
2011-12-21 15:50:00,52.76,52.8,52.64,52.78,218400.0,30.1466,30.1695,30.0781,30.1581,218400.0
2011-12-22 09:30:00,52.96,52.96,52.72,52.87,39900.0,30.2609,30.2609,30.1238,30.2095,39900.0
2011-12-22 09:40:00,52.88,52.88,52.76,52.77,35400.0,30.2152,30.2152,30.1466,30.1523,35400.0
2011-12-22 09:50:00,52.77,52.85,52.67,52.7,59400.0,30.1523,30.1981,30.0952,30.1123,59400.0
2011-12-22 10:00:00,52.69,52.83,52.69,52.7,59800.0,30.1066,30.1866,30.1066,30.1123,59800.0
2011-12-22 10:10:00,52.7,52.8,52.68,52.79,46700.0,30.1123,30.1695,30.1009,30.1638,46700.0
2011-12-22 10:20:00,52.78,52.82,52.72,52.78,38700.0,30.1581,30.1809,30.1238,30.1581,38700.0
2011-12-22 10:30:00,52.78,52.84,52.77,52.81,32700.0,30.1581,30.1923,30.1523,30.1752,32700.0
2011-12-22 10:40:00,52.81,52.82,52.73,52.81,30900.0,30.1752,30.1809,30.1295,30.1752,30900.0
2011-12-22 10:50:00,52.81,52.82,52.61,52.62,104600.0,30.1752,30.1809,30.0609,30.0666,104600.0
2011-12-22 11:00:00,52.62,52.69,52.61,52.64,49000.0,30.0666,30.1066,30.0609,30.0781,49000.0
2011-12-22 11:10:00,52.63,52.69,52.63,52.68,20100.0,30.0724,30.1066,30.0724,30.1009,20100.0
2011-12-22 11:20:00,52.69,52.69,52.62,52.67,18500.0,30.1066,30.1066,30.0666,30.0952,18500.0
2011-12-22 11:30:00,52.68,52.71,52.63,52.69,33500.0,30.1009,30.1181,30.0724,30.1066,33500.0
2011-12-22 11:40:00,52.7,52.71,52.59,52.69,48300.0,30.1123,30.1181,30.0495,30.1066,48300.0
2011-12-22 11:50:00,52.69,52.71,52.63,52.69,26400.0,30.1066,30.1181,30.0724,30.1066,26400.0
2011-12-22 12:00:00,52.69,52.7,52.65,52.67,26700.0,30.1066,30.1123,30.0838,30.0952,26700.0
2011-12-22 12:10:00,52.67,52.73,52.67,52.73,22900.0,30.0952,30.1295,30.0952,30.1295,22900.0
2011-12-22 12:20:00,52.72,52.81,52.69,52.81,38500.0,30.1238,30.1752,30.1066,30.1752,38500.0
2011-12-22 12:30:00,52.81,52.82,52.76,52.81,27000.0,30.1752,30.1809,30.1466,30.1752,27000.0
2011-12-22 12:40:00,52.82,52.83,52.79,52.82,18500.0,30.1809,30.1866,30.1638,30.1809,18500.0
2011-12-22 12:50:00,52.82,52.85,52.8,52.8,16000.0,30.1809,30.1981,30.1695,30.1695,16000.0
2011-12-22 13:00:00,52.8,52.86,52.8,52.85,24800.0,30.1695,30.2038,30.1695,30.1981,24800.0
2011-12-22 13:10:00,52.86,52.87,52.83,52.83,36400.0,30.2038,30.2095,30.1866,30.1866,36400.0
2011-12-22 13:20:00,52.84,52.9,52.82,52.89,17500.0,30.1923,30.2266,30.1809,30.2209,17500.0
2011-12-22 13:30:00,52.89,52.89,52.71,52.72,107500.0,30.2209,30.2209,30.1181,30.1238,107500.0
2011-12-22 13:40:00,52.72,52.73,52.72,52.72,17100.0,30.1238,30.1295,30.1238,30.1238,17100.0
2011-12-22 13:50:00,52.73,52.75,52.67,52.67,27000.0,30.1295,30.1409,30.0952,30.0952,27000.0
2011-12-22 14:00:00,52.67,52.69,52.63,52.68,25900.0,30.0952,30.1066,30.0724,30.1009,25900.0
2011-12-22 14:10:00,52.68,52.73,52.65,52.65,25200.0,30.1009,30.1295,30.0838,30.0838,25200.0
2011-12-22 14:20:00,52.64,52.66,52.56,52.57,51200.0,30.0781,30.0895,30.0324,30.0381,51200.0
2011-12-22 14:30:00,52.57,52.6,52.57,52.59,36500.0,30.0381,30.0552,30.0381,30.0495,36500.0
2011-12-22 14:40:00,52.59,52.63,52.58,52.6,24100.0,30.0495,30.0724,30.0438,30.0552,24100.0
2011-12-22 14:50:00,52.59,52.66,52.58,52.6,39700.0,30.0495,30.0895,30.0438,30.0552,39700.0
2011-12-22 15:00:00,52.6,52.7,52.6,52.68,29300.0,30.0552,30.1123,30.0552,30.1009,29300.0
2011-12-22 15:10:00,52.69,52.74,52.67,52.74,22700.0,30.1066,30.1352,30.0952,30.1352,22700.0
2011-12-22 15:20:00,52.73,52.82,52.73,52.8,33300.0,30.1295,30.1809,30.1295,30.1695,33300.0
2011-12-22 15:30:00,52.8,52.8,52.73,52.77,50800.0,30.1695,30.1695,30.1295,30.1523,50800.0
2011-12-22 15:40:00,52.76,52.76,52.64,52.66,86000.0,30.1466,30.1466,30.0781,30.0895,86000.0
2011-12-22 15:50:00,52.67,52.74,52.64,52.73,191800.0,30.0952,30.1352,30.0781,30.1295,191800.0
2011-12-23 09:30:00,52.61,52.99,52.61,52.91,41900.0,30.0609,30.2781,30.0609,30.2323,41900.0
2011-12-23 09:40:00,52.92,53.06,52.89,53.0,145000.0,30.2381,30.3181,30.2209,30.2838,145000.0
2011-12-23 09:50:00,52.99,53.04,52.88,52.95,66400.0,30.2781,30.3066,30.2152,30.2552,66400.0
2011-12-23 10:00:00,52.94,53.12,52.9,53.03,69300.0,30.2495,30.3523,30.2266,30.3009,69300.0
2011-12-23 10:10:00,53.03,53.17,52.94,53.14,52700.0,30.3009,30.3809,30.2495,30.3638,52700.0
2011-12-23 10:20:00,53.14,53.19,53.06,53.09,40700.0,30.3638,30.3923,30.3181,30.3352,40700.0
2011-12-23 10:30:00,53.09,53.13,52.98,53.01,39900.0,30.3352,30.358,30.2723,30.2895,39900.0
2011-12-23 10:40:00,53.0,53.01,52.95,52.95,40300.0,30.2838,30.2895,30.2552,30.2552,40300.0
2011-12-23 10:50:00,52.96,52.96,52.84,52.89,37500.0,30.2609,30.2609,30.1923,30.2209,37500.0
2011-12-23 11:00:00,52.9,52.92,52.85,52.88,39100.0,30.2266,30.2381,30.1981,30.2152,39100.0
2011-12-23 11:10:00,52.87,52.97,52.87,52.94,34100.0,30.2095,30.2666,30.2095,30.2495,34100.0
2011-12-23 11:20:00,52.94,52.94,52.86,52.92,39500.0,30.2495,30.2495,30.2038,30.2381,39500.0
2011-12-23 11:30:00,52.93,53.02,52.92,53.02,38600.0,30.2438,30.2952,30.2381,30.2952,38600.0
2011-12-23 11:40:00,53.02,53.02,52.95,53.0,40300.0,30.2952,30.2952,30.2552,30.2838,40300.0
2011-12-23 11:50:00,53.0,53.1,53.0,53.1,12300.0,30.2838,30.3409,30.2838,30.3409,12300.0
2011-12-23 12:00:00,53.08,53.1,53.01,53.01,38000.0,30.3295,30.3409,30.2895,30.2895,38000.0
2011-12-23 12:10:00,53.02,53.02,52.95,52.96,17900.0,30.2952,30.2952,30.2552,30.2609,17900.0
2011-12-23 12:20:00,52.96,52.97,52.92,52.94,22100.0,30.2609,30.2666,30.2381,30.2495,22100.0
2011-12-23 12:30:00,52.94,52.98,52.92,52.95,25800.0,30.2495,30.2723,30.2381,30.2552,25800.0
2011-12-23 12:40:00,52.95,52.96,52.93,52.95,17700.0,30.2552,30.2609,30.2438,30.2552,17700.0
2011-12-23 12:50:00,52.95,52.96,52.91,52.91,29300.0,30.2552,30.2609,30.2323,30.2323,29300.0
2011-12-23 13:00:00,52.91,52.95,52.9,52.95,15200.0,30.2323,30.2552,30.2266,30.2552,15200.0
2011-12-23 13:10:00,52.95,52.95,52.9,52.92,15800.0,30.2552,30.2552,30.2266,30.2381,15800.0
2011-12-23 13:20:00,52.93,52.95,52.92,52.95,5700.0,30.2438,30.2552,30.2381,30.2552,5700.0
2011-12-23 13:30:00,52.94,52.96,52.9,52.91,27400.0,30.2495,30.2609,30.2266,30.2323,27400.0
2011-12-23 13:40:00,52.9,52.91,52.88,52.89,9800.0,30.2266,30.2323,30.2152,30.2209,9800.0
2011-12-23 13:50:00,52.89,52.92,52.87,52.87,8100.0,30.2209,30.2381,30.2095,30.2095,8100.0
2011-12-23 14:00:00,52.88,52.91,52.84,52.9,20700.0,30.2152,30.2323,30.1923,30.2266,20700.0
2011-12-23 14:10:00,52.91,52.92,52.87,52.92,21500.0,30.2323,30.2381,30.2095,30.2381,21500.0
2011-12-23 14:20:00,52.91,52.93,52.89,52.89,22700.0,30.2323,30.2438,30.2209,30.2209,22700.0
2011-12-23 14:30:00,52.88,52.91,52.88,52.9,16600.0,30.2152,30.2323,30.2152,30.2266,16600.0
2011-12-23 14:40:00,52.89,52.91,52.88,52.9,13300.0,30.2209,30.2323,30.2152,30.2266,13300.0
2011-12-23 14:50:00,52.91,52.91,52.89,52.9,14400.0,30.2323,30.2323,30.2209,30.2266,14400.0
2011-12-23 15:00:00,52.89,52.92,52.89,52.9,22000.0,30.2209,30.2381,30.2209,30.2266,22000.0
2011-12-23 15:10:00,52.9,52.92,52.87,52.91,18900.0,30.2266,30.2381,30.2095,30.2323,18900.0
2011-12-23 15:20:00,52.92,52.95,52.91,52.94,42400.0,30.2381,30.2552,30.2323,30.2495,42400.0
2011-12-23 15:30:00,52.94,52.95,52.9,52.9,36200.0,30.2495,30.2552,30.2266,30.2266,36200.0
2011-12-23 15:40:00,52.9,52.95,52.87,52.93,73700.0,30.2266,30.2552,30.2095,30.2438,73700.0
2011-12-23 15:50:00,52.92,52.96,52.91,52.95,169400.0,30.2381,30.2609,30.2323,30.2552,169400.0
2011-12-27 09:30:00,52.81,53.06,52.81,53.06,41800.0,30.1752,30.3181,30.1752,30.3181,41800.0
2011-12-27 09:40:00,53.06,53.17,53.01,53.14,41100.0,30.3181,30.3809,30.2895,30.3638,41100.0
2011-12-27 09:50:00,53.16,53.28,53.16,53.2,28800.0,30.3752,30.4438,30.3752,30.398,28800.0
2011-12-27 10:00:00,53.2,53.25,53.12,53.25,43900.0,30.398,30.4266,30.3523,30.4266,43900.0
2011-12-27 10:10:00,53.24,53.31,53.17,53.3,23800.0,30.4209,30.4609,30.3809,30.4552,23800.0
2011-12-27 10:20:00,53.29,53.44,53.29,53.44,23400.0,30.4495,30.5352,30.4495,30.5352,23400.0
2011-12-27 10:30:00,53.44,53.44,53.36,53.36,15800.0,30.5352,30.5352,30.4895,30.4895,15800.0
2011-12-27 10:40:00,53.37,53.45,53.37,53.38,35100.0,30.4952,30.5409,30.4952,30.5009,35100.0
2011-12-27 10:50:00,53.37,53.46,53.34,53.46,26300.0,30.4952,30.5466,30.478,30.5466,26300.0
2011-12-27 11:00:00,53.45,53.46,53.38,53.38,15300.0,30.5409,30.5466,30.5009,30.5009,15300.0
2011-12-27 11:10:00,53.36,53.39,53.35,53.35,18600.0,30.4895,30.5066,30.4838,30.4838,18600.0
2011-12-27 11:20:00,53.36,53.41,53.33,53.39,18600.0,30.4895,30.518,30.4723,30.5066,18600.0
2011-12-27 11:30:00,53.37,53.39,53.32,53.35,14200.0,30.4952,30.5066,30.4666,30.4838,14200.0
2011-12-27 11:40:00,53.34,53.35,53.3,53.31,14500.0,30.478,30.4838,30.4552,30.4609,14500.0
2011-12-27 11:50:00,53.32,53.36,53.31,53.33,12500.0,30.4666,30.4895,30.4609,30.4723,12500.0
2011-12-27 12:00:00,53.34,53.38,53.32,53.38,18100.0,30.478,30.5009,30.4666,30.5009,18100.0
2011-12-27 12:10:00,53.38,53.38,53.33,53.36,24000.0,30.5009,30.5009,30.4723,30.4895,24000.0
2011-12-27 12:20:00,53.37,53.38,53.32,53.32,12200.0,30.4952,30.5009,30.4666,30.4666,12200.0
2011-12-27 12:30:00,53.33,53.38,53.32,53.35,13900.0,30.4723,30.5009,30.4666,30.4838,13900.0
2011-12-27 12:40:00,53.36,53.41,53.34,53.39,10300.0,30.4895,30.518,30.478,30.5066,10300.0
2011-12-27 12:50:00,53.39,53.39,53.37,53.39,8300.0,30.5066,30.5066,30.4952,30.5066,8300.0
2011-12-27 13:00:00,53.39,53.4,53.34,53.35,15300.0,30.5066,30.5123,30.478,30.4838,15300.0
2011-12-27 13:10:00,53.36,53.39,53.35,53.38,9300.0,30.4895,30.5066,30.4838,30.5009,9300.0
2011-12-27 13:20:00,53.38,53.39,53.28,53.3,13600.0,30.5009,30.5066,30.4438,30.4552,13600.0
2011-12-27 13:30:00,53.31,53.37,53.28,53.36,11100.0,30.4609,30.4952,30.4438,30.4895,11100.0
2011-12-27 13:40:00,53.35,53.37,53.33,53.33,41900.0,30.4838,30.4952,30.4723,30.4723,41900.0
2011-12-27 13:50:00,53.33,53.42,53.32,53.42,23900.0,30.4723,30.5238,30.4666,30.5238,23900.0
2011-12-27 14:00:00,53.43,53.44,53.38,53.41,14700.0,30.5295,30.5352,30.5009,30.518,14700.0
2011-12-27 14:10:00,53.41,53.45,53.39,53.41,19900.0,30.518,30.5409,30.5066,30.518,19900.0
2011-12-27 14:20:00,53.41,53.42,53.36,53.39,19800.0,30.518,30.5238,30.4895,30.5066,19800.0
2011-12-27 14:30:00,53.41,53.44,53.38,53.41,19200.0,30.518,30.5352,30.5009,30.518,19200.0
2011-12-27 14:40:00,53.41,53.44,53.39,53.44,17600.0,30.518,30.5352,30.5066,30.5352,17600.0
2011-12-27 14:50:00,53.44,53.45,53.39,53.42,24400.0,30.5352,30.5409,30.5066,30.5238,24400.0
2011-12-27 15:00:00,53.43,53.47,53.42,53.44,15600.0,30.5295,30.5523,30.5238,30.5352,15600.0
2011-12-27 15:10:00,53.45,53.5,53.43,53.48,21300.0,30.5409,30.5695,30.5295,30.558,21300.0
2011-12-27 15:20:00,53.48,53.48,53.44,53.47,17700.0,30.558,30.558,30.5352,30.5523,17700.0
2011-12-27 15:30:00,53.47,53.47,53.39,53.41,37900.0,30.5523,30.5523,30.5066,30.518,37900.0
2011-12-27 15:40:00,53.42,53.45,53.39,53.42,73600.0,30.5238,30.5409,30.5066,30.5238,73600.0
2011-12-27 15:50:00,53.41,53.46,53.4,53.42,126400.0,30.518,30.5466,30.5123,30.5238,126400.0
2011-12-28 09:30:00,53.38,53.55,53.17,53.24,87000.0,30.5009,30.598,30.3809,30.4209,87000.0
2011-12-28 09:40:00,53.25,53.44,53.23,53.28,68800.0,30.4266,30.5352,30.4152,30.4438,68800.0
2011-12-28 09:50:00,53.27,53.3,53.17,53.21,62900.0,30.438,30.4552,30.3809,30.4038,62900.0
2011-12-28 10:00:00,53.21,53.28,53.16,53.28,35300.0,30.4038,30.4438,30.3752,30.4438,35300.0
2011-12-28 10:10:00,53.28,53.29,53.21,53.23,16100.0,30.4438,30.4495,30.4038,30.4152,16100.0
2011-12-28 10:20:00,53.25,53.26,53.12,53.12,20600.0,30.4266,30.4323,30.3523,30.3523,20600.0
2011-12-28 10:30:00,53.12,53.14,53.05,53.14,26500.0,30.3523,30.3638,30.3123,30.3638,26500.0
2011-12-28 10:40:00,53.15,53.23,53.12,53.19,16800.0,30.3695,30.4152,30.3523,30.3923,16800.0
2011-12-28 10:50:00,53.19,53.25,53.16,53.24,13600.0,30.3923,30.4266,30.3752,30.4209,13600.0
2011-12-28 11:00:00,53.23,53.3,53.18,53.23,19100.0,30.4152,30.4552,30.3866,30.4152,19100.0
2011-12-28 11:10:00,53.22,53.28,53.18,53.2,15700.0,30.4095,30.4438,30.3866,30.398,15700.0
2011-12-28 11:20:00,53.2,53.21,53.11,53.15,23900.0,30.398,30.4038,30.3466,30.3695,23900.0
2011-12-28 11:30:00,53.15,53.2,53.11,53.13,21800.0,30.3695,30.398,30.3466,30.358,21800.0
2011-12-28 11:40:00,53.13,53.14,53.08,53.09,21100.0,30.358,30.3638,30.3295,30.3352,21100.0
2011-12-28 11:50:00,53.1,53.12,53.04,53.11,55300.0,30.3409,30.3523,30.3066,30.3466,55300.0
2011-12-28 12:00:00,53.12,53.16,53.08,53.08,17700.0,30.3523,30.3752,30.3295,30.3295,17700.0
2011-12-28 12:10:00,53.08,53.09,53.06,53.09,17100.0,30.3295,30.3352,30.3181,30.3352,17100.0
2011-12-28 12:20:00,53.09,53.12,53.08,53.11,8400.0,30.3352,30.3523,30.3295,30.3466,8400.0
2011-12-28 12:30:00,53.1,53.16,53.1,53.13,13100.0,30.3409,30.3752,30.3409,30.358,13100.0
2011-12-28 12:40:00,53.13,53.14,53.09,53.11,13400.0,30.358,30.3638,30.3352,30.3466,13400.0
2011-12-28 12:50:00,53.1,53.11,53.07,53.08,18200.0,30.3409,30.3466,30.3238,30.3295,18200.0
2011-12-28 13:00:00,53.08,53.16,53.08,53.11,18300.0,30.3295,30.3752,30.3295,30.3466,18300.0
2011-12-28 13:10:00,53.11,53.2,53.1,53.18,28400.0,30.3466,30.398,30.3409,30.3866,28400.0
2011-12-28 13:20:00,53.18,53.19,53.13,53.18,14600.0,30.3866,30.3923,30.358,30.3866,14600.0
2011-12-28 13:30:00,53.17,53.24,53.17,53.2,14700.0,30.3809,30.4209,30.3809,30.398,14700.0
2011-12-28 13:40:00,53.2,53.24,53.19,53.23,11600.0,30.398,30.4209,30.3923,30.4152,11600.0
2011-12-28 13:50:00,53.23,53.25,53.22,53.23,11700.0,30.4152,30.4266,30.4095,30.4152,11700.0
2011-12-28 14:00:00,53.23,53.24,53.2,53.2,16500.0,30.4152,30.4209,30.398,30.398,16500.0
2011-12-28 14:10:00,53.2,53.23,53.16,53.19,13500.0,30.398,30.4152,30.3752,30.3923,13500.0
2011-12-28 14:20:00,53.19,53.2,53.17,53.19,10700.0,30.3923,30.398,30.3809,30.3923,10700.0
2011-12-28 14:30:00,53.19,53.19,53.14,53.15,11900.0,30.3923,30.3923,30.3638,30.3695,11900.0
2011-12-28 14:40:00,53.15,53.16,53.11,53.11,14000.0,30.3695,30.3752,30.3466,30.3466,14000.0
2011-12-28 14:50:00,53.11,53.2,53.11,53.16,35400.0,30.3466,30.398,30.3466,30.3752,35400.0
2011-12-28 15:00:00,53.16,53.2,53.15,53.19,23500.0,30.3752,30.398,30.3695,30.3923,23500.0
2011-12-28 15:10:00,53.18,53.2,53.08,53.09,26400.0,30.3866,30.398,30.3295,30.3352,26400.0
2011-12-28 15:20:00,53.09,53.11,53.03,53.06,104000.0,30.3352,30.3466,30.3009,30.3181,104000.0
2011-12-28 15:30:00,53.06,53.09,53.05,53.07,50100.0,30.3181,30.3352,30.3123,30.3238,50100.0
2011-12-28 15:40:00,53.07,53.1,53.04,53.08,100000.0,30.3238,30.3409,30.3066,30.3295,100000.0
2011-12-28 15:50:00,53.08,53.09,53.03,53.08,199000.0,30.3295,30.3352,30.3009,30.3295,199000.0
2011-12-29 09:30:00,53.01,53.48,53.01,53.41,37200.0,30.2895,30.558,30.2895,30.518,37200.0
2011-12-29 09:40:00,53.39,53.5,53.32,53.36,47200.0,30.5066,30.5695,30.4666,30.4895,47200.0
2011-12-29 09:50:00,53.37,53.52,53.34,53.52,37200.0,30.4952,30.5809,30.478,30.5809,37200.0
2011-12-29 10:00:00,53.52,53.59,53.48,53.54,43000.0,30.5809,30.6209,30.558,30.5923,43000.0
2011-12-29 10:10:00,53.51,53.53,53.45,53.45,20100.0,30.5752,30.5866,30.5409,30.5409,20100.0
2011-12-29 10:20:00,53.47,53.54,53.45,53.49,20000.0,30.5523,30.5923,30.5409,30.5637,20000.0
2011-12-29 10:30:00,53.51,53.54,53.45,53.51,22500.0,30.5752,30.5923,30.5409,30.5752,22500.0
2011-12-29 10:40:00,53.5,53.51,53.42,53.43,37300.0,30.5695,30.5752,30.5238,30.5295,37300.0
2011-12-29 10:50:00,53.44,53.45,53.34,53.35,33800.0,30.5352,30.5409,30.478,30.4838,33800.0
2011-12-29 11:00:00,53.37,53.39,53.27,53.27,25900.0,30.4952,30.5066,30.438,30.438,25900.0
2011-12-29 11:10:00,53.27,53.33,53.26,53.31,16400.0,30.438,30.4723,30.4323,30.4609,16400.0
2011-12-29 11:20:00,53.31,53.38,53.27,53.34,22900.0,30.4609,30.5009,30.438,30.478,22900.0
2011-12-29 11:30:00,53.33,53.42,53.33,53.37,14400.0,30.4723,30.5238,30.4723,30.4952,14400.0
2011-12-29 11:40:00,53.38,53.4,53.34,53.35,15200.0,30.5009,30.5123,30.478,30.4838,15200.0
2011-12-29 11:50:00,53.34,53.42,53.31,53.37,49000.0,30.478,30.5238,30.4609,30.4952,49000.0
2011-12-29 12:00:00,53.37,53.37,53.28,53.34,40500.0,30.4952,30.4952,30.4438,30.478,40500.0
2011-12-29 12:10:00,53.34,53.37,53.33,53.34,12700.0,30.478,30.4952,30.4723,30.478,12700.0
2011-12-29 12:20:00,53.34,53.4,53.33,53.33,19300.0,30.478,30.5123,30.4723,30.4723,19300.0
2011-12-29 12:30:00,53.33,53.35,53.28,53.33,57300.0,30.4723,30.4838,30.4438,30.4723,57300.0
2011-12-29 12:40:00,53.33,53.36,53.31,53.36,33300.0,30.4723,30.4895,30.4609,30.4895,33300.0
2011-12-29 12:50:00,53.35,53.36,53.33,53.34,15000.0,30.4838,30.4895,30.4723,30.478,15000.0
2011-12-29 13:00:00,53.36,53.39,53.33,53.33,17900.0,30.4895,30.5066,30.4723,30.4723,17900.0
2011-12-29 13:10:00,53.33,53.37,53.33,53.34,25900.0,30.4723,30.4952,30.4723,30.478,25900.0
2011-12-29 13:20:00,53.34,53.42,53.34,53.37,23900.0,30.478,30.5238,30.478,30.4952,23900.0
2011-12-29 13:30:00,53.37,53.38,53.33,53.38,30600.0,30.4952,30.5009,30.4723,30.5009,30600.0
2011-12-29 13:40:00,53.38,53.4,53.34,53.38,15600.0,30.5009,30.5123,30.478,30.5009,15600.0
2011-12-29 13:50:00,53.38,53.42,53.37,53.42,17400.0,30.5009,30.5238,30.4952,30.5238,17400.0
2011-12-29 14:00:00,53.42,53.42,53.35,53.36,21200.0,30.5238,30.5238,30.4838,30.4895,21200.0
2011-12-29 14:10:00,53.37,53.39,53.36,53.37,11700.0,30.4952,30.5066,30.4895,30.4952,11700.0
2011-12-29 14:20:00,53.36,53.43,53.36,53.43,28600.0,30.4895,30.5295,30.4895,30.5295,28600.0
2011-12-29 14:30:00,53.43,53.43,53.41,53.42,19700.0,30.5295,30.5295,30.518,30.5238,19700.0
2011-12-29 14:40:00,53.43,53.43,53.39,53.4,13700.0,30.5295,30.5295,30.5066,30.5123,13700.0
2011-12-29 14:50:00,53.4,53.41,53.37,53.39,15200.0,30.5123,30.518,30.4952,30.5066,15200.0
2011-12-29 15:00:00,53.4,53.42,53.38,53.4,24100.0,30.5123,30.5238,30.5009,30.5123,24100.0
2011-12-29 15:10:00,53.39,53.44,53.39,53.42,18900.0,30.5066,30.5352,30.5066,30.5238,18900.0
2011-12-29 15:20:00,53.42,53.44,53.4,53.42,23900.0,30.5238,30.5352,30.5123,30.5238,23900.0
2011-12-29 15:30:00,53.42,53.46,53.42,53.44,44600.0,30.5238,30.5466,30.5238,30.5352,44600.0
2011-12-29 15:40:00,53.44,53.54,53.44,53.47,70500.0,30.5352,30.5923,30.5352,30.5523,70500.0
2011-12-29 15:50:00,53.48,53.55,53.46,53.51,127400.0,30.558,30.598,30.5466,30.5752,127400.0
2011-12-30 09:30:00,53.5,53.58,53.43,53.51,47700.0,30.5695,30.6152,30.5295,30.5752,47700.0
2011-12-30 09:40:00,53.5,53.5,53.37,53.43,23200.0,30.5695,30.5695,30.4952,30.5295,23200.0
2011-12-30 09:50:00,53.44,53.48,53.43,53.45,30800.0,30.5352,30.558,30.5295,30.5409,30800.0
2011-12-30 10:00:00,53.44,53.53,53.41,53.49,25600.0,30.5352,30.5866,30.518,30.5637,25600.0
2011-12-30 10:10:00,53.49,53.51,53.45,53.48,19200.0,30.5637,30.5752,30.5409,30.558,19200.0
2011-12-30 10:20:00,53.48,53.48,53.42,53.43,15400.0,30.558,30.558,30.5238,30.5295,15400.0
2011-12-30 10:30:00,53.43,53.44,53.4,53.42,16600.0,30.5295,30.5352,30.5123,30.5238,16600.0
2011-12-30 10:40:00,53.41,53.45,53.39,53.39,21400.0,30.518,30.5409,30.5066,30.5066,21400.0
2011-12-30 10:50:00,53.4,53.4,53.35,53.36,18000.0,30.5123,30.5123,30.4838,30.4895,18000.0
2011-12-30 11:00:00,53.36,53.38,53.29,53.3,50000.0,30.4895,30.5009,30.4495,30.4552,50000.0
2011-12-30 11:10:00,53.3,53.33,53.28,53.32,22900.0,30.4552,30.4723,30.4438,30.4666,22900.0
2011-12-30 11:20:00,53.32,53.35,53.3,53.35,26200.0,30.4666,30.4838,30.4552,30.4838,26200.0
2011-12-30 11:30:00,53.35,53.37,53.32,53.34,27500.0,30.4838,30.4952,30.4666,30.478,27500.0
2011-12-30 11:40:00,53.34,53.34,53.28,53.29,13400.0,30.478,30.478,30.4438,30.4495,13400.0
2011-12-30 11:50:00,53.28,53.28,53.23,53.25,18000.0,30.4438,30.4438,30.4152,30.4266,18000.0
2011-12-30 12:00:00,53.25,53.27,53.24,53.24,12400.0,30.4266,30.438,30.4209,30.4209,12400.0
2011-12-30 12:10:00,53.23,53.25,53.2,53.21,24000.0,30.4152,30.4266,30.398,30.4038,24000.0
2011-12-30 12:20:00,53.21,53.21,53.2,53.2,15000.0,30.4038,30.4038,30.398,30.398,15000.0
2011-12-30 12:30:00,53.2,53.21,53.15,53.15,23600.0,30.398,30.4038,30.3695,30.3695,23600.0
2011-12-30 12:40:00,53.15,53.23,53.15,53.2,34900.0,30.3695,30.4152,30.3695,30.398,34900.0
2011-12-30 12:50:00,53.2,53.26,53.2,53.24,29500.0,30.398,30.4323,30.398,30.4209,29500.0
2011-12-30 13:00:00,53.24,53.25,53.22,53.23,17600.0,30.4209,30.4266,30.4095,30.4152,17600.0
2011-12-30 13:10:00,53.23,53.24,53.22,53.23,10700.0,30.4152,30.4209,30.4095,30.4152,10700.0
2011-12-30 13:20:00,53.23,53.25,53.2,53.2,14900.0,30.4152,30.4266,30.398,30.398,14900.0
2011-12-30 13:30:00,53.2,53.21,53.18,53.21,19200.0,30.398,30.4038,30.3866,30.4038,19200.0
2011-12-30 13:40:00,53.21,53.21,53.19,53.19,8000.0,30.4038,30.4038,30.3923,30.3923,8000.0
2011-12-30 13:50:00,53.19,53.2,53.16,53.17,7700.0,30.3923,30.398,30.3752,30.3809,7700.0
2011-12-30 14:00:00,53.17,53.22,53.16,53.22,13000.0,30.3809,30.4095,30.3752,30.4095,13000.0
2011-12-30 14:10:00,53.21,53.23,53.19,53.19,10800.0,30.4038,30.4152,30.3923,30.3923,10800.0
2011-12-30 14:20:00,53.19,53.2,53.13,53.15,31100.0,30.3923,30.398,30.358,30.3695,31100.0
2011-12-30 14:30:00,53.16,53.22,53.16,53.21,36600.0,30.3752,30.4095,30.3752,30.4038,36600.0
2011-12-30 14:40:00,53.21,53.22,53.18,53.2,17000.0,30.4038,30.4095,30.3866,30.398,17000.0
2011-12-30 14:50:00,53.21,53.22,53.19,53.2,14800.0,30.4038,30.4095,30.3923,30.398,14800.0
2011-12-30 15:00:00,53.2,53.23,53.2,53.22,20300.0,30.398,30.4152,30.398,30.4095,20300.0
2011-12-30 15:10:00,53.21,53.22,53.19,53.19,21500.0,30.4038,30.4095,30.3923,30.3923,21500.0
2011-12-30 15:20:00,53.19,53.2,53.15,53.15,27300.0,30.3923,30.398,30.3695,30.3695,27300.0
2011-12-30 15:30:00,53.15,53.16,53.12,53.13,37400.0,30.3695,30.3752,30.3523,30.358,37400.0
2011-12-30 15:40:00,53.12,53.16,53.09,53.14,77100.0,30.3523,30.3752,30.3352,30.3638,77100.0
2011-12-30 15:50:00,53.14,53.15,53.06,53.07,145500.0,30.3638,30.3695,30.3181,30.3238,145500.0
2012-01-03 09:30:00,53.47,53.68,53.0,53.11,261500.0,30.5523,30.6723,30.2838,30.3466,261500.0
2012-01-03 09:40:00,53.13,53.27,53.02,53.03,80500.0,30.358,30.438,30.2952,30.3009,80500.0
2012-01-03 09:50:00,53.02,53.03,52.81,52.83,78300.0,30.2952,30.3009,30.1752,30.1866,78300.0
2012-01-03 10:00:00,52.81,52.88,52.71,52.85,178400.0,30.1752,30.2152,30.1181,30.1981,178400.0
2012-01-03 10:10:00,52.85,53.09,52.85,53.05,88000.0,30.1981,30.3352,30.1981,30.3123,88000.0
2012-01-03 10:20:00,53.05,53.06,52.99,53.0,47300.0,30.3123,30.3181,30.2781,30.2838,47300.0
2012-01-03 10:30:00,53.0,53.03,52.9,52.97,44700.0,30.2838,30.3009,30.2266,30.2666,44700.0
2012-01-03 10:40:00,52.97,52.97,52.89,52.9,36200.0,30.2666,30.2666,30.2209,30.2266,36200.0
2012-01-03 10:50:00,52.89,52.94,52.74,52.77,50200.0,30.2209,30.2495,30.1352,30.1523,50200.0
2012-01-03 11:00:00,52.77,52.79,52.7,52.73,29600.0,30.1523,30.1638,30.1123,30.1295,29600.0
2012-01-03 11:10:00,52.73,52.9,52.73,52.87,47200.0,30.1295,30.2266,30.1295,30.2095,47200.0
2012-01-03 11:20:00,52.86,52.92,52.86,52.89,42000.0,30.2038,30.2381,30.2038,30.2209,42000.0
2012-01-03 11:30:00,52.88,52.91,52.77,52.77,58200.0,30.2152,30.2323,30.1523,30.1523,58200.0
2012-01-03 11:40:00,52.76,52.76,52.6,52.62,62400.0,30.1466,30.1466,30.0552,30.0666,62400.0
2012-01-03 11:50:00,52.63,52.66,52.51,52.51,51600.0,30.0724,30.0895,30.0038,30.0038,51600.0
2012-01-03 12:00:00,52.51,52.52,52.45,52.47,52000.0,30.0038,30.0095,29.9695,29.9809,52000.0
2012-01-03 12:10:00,52.46,52.48,52.44,52.47,28500.0,29.9752,29.9866,29.9638,29.9809,28500.0
2012-01-03 12:20:00,52.47,52.52,52.46,52.47,81600.0,29.9809,30.0095,29.9752,29.9809,81600.0
2012-01-03 12:30:00,52.47,52.55,52.47,52.54,47600.0,29.9809,30.0266,29.9809,30.0209,47600.0
2012-01-03 12:40:00,52.55,52.56,52.5,52.54,32000.0,30.0266,30.0324,29.9981,30.0209,32000.0
2012-01-03 12:50:00,52.53,52.54,52.44,52.47,45200.0,30.0152,30.0209,29.9638,29.9809,45200.0
2012-01-03 13:00:00,52.47,52.51,52.43,52.49,55700.0,29.9809,30.0038,29.9581,29.9924,55700.0
2012-01-03 13:10:00,52.5,52.51,52.38,52.39,22600.0,29.9981,30.0038,29.9295,29.9352,22600.0
2012-01-03 13:20:00,52.39,52.4,52.26,52.31,29300.0,29.9352,29.9409,29.8609,29.8895,29300.0
2012-01-03 13:30:00,52.31,52.37,52.3,52.34,60900.0,29.8895,29.9238,29.8838,29.9066,60900.0
2012-01-03 13:40:00,52.34,52.37,52.31,52.35,41400.0,29.9066,29.9238,29.8895,29.9124,41400.0
2012-01-03 13:50:00,52.34,52.4,52.34,52.37,18200.0,29.9066,29.9409,29.9066,29.9238,18200.0
2012-01-03 14:00:00,52.38,52.43,52.36,52.4,48300.0,29.9295,29.9581,29.9181,29.9409,48300.0
2012-01-03 14:10:00,52.4,52.43,52.4,52.41,20000.0,29.9409,29.9581,29.9409,29.9466,20000.0
2012-01-03 14:20:00,52.41,52.46,52.41,52.44,23400.0,29.9466,29.9752,29.9466,29.9638,23400.0
2012-01-03 14:30:00,52.45,52.5,52.43,52.47,41000.0,29.9695,29.9981,29.9581,29.9809,41000.0
2012-01-03 14:40:00,52.47,52.54,52.47,52.51,47100.0,29.9809,30.0209,29.9809,30.0038,47100.0
2012-01-03 14:50:00,52.51,52.55,52.5,52.53,34700.0,30.0038,30.0266,29.9981,30.0152,34700.0
2012-01-03 15:00:00,52.52,52.53,52.42,52.46,48100.0,30.0095,30.0152,29.9524,29.9752,48100.0
2012-01-03 15:10:00,52.46,52.48,52.44,52.47,42300.0,29.9752,29.9866,29.9638,29.9809,42300.0
2012-01-03 15:20:00,52.47,52.47,52.28,52.37,70100.0,29.9809,29.9809,29.8724,29.9238,70100.0
2012-01-03 15:30:00,52.37,52.4,52.32,52.38,67600.0,29.9238,29.9409,29.8952,29.9295,67600.0
2012-01-03 15:40:00,52.39,52.61,52.39,52.61,71800.0,29.9352,30.0609,29.9352,30.0609,71800.0
2012-01-03 15:50:00,52.6,52.6,52.47,52.5,222700.0,30.0552,30.0552,29.9809,29.9981,222700.0
2012-01-04 09:30:00,52.5,52.62,52.4,52.55,35200.0,29.9981,30.0666,29.9409,30.0266,35200.0
2012-01-04 09:40:00,52.55,52.6,52.41,52.45,28800.0,30.0266,30.0552,29.9466,29.9695,28800.0
2012-01-04 09:50:00,52.44,52.52,52.43,52.49,24300.0,29.9638,30.0095,29.9581,29.9924,24300.0
2012-01-04 10:00:00,52.49,52.52,52.42,52.46,51000.0,29.9924,30.0095,29.9524,29.9752,51000.0
2012-01-04 10:10:00,52.47,52.47,52.35,52.39,24900.0,29.9809,29.9809,29.9124,29.9352,24900.0
2012-01-04 10:20:00,52.38,52.42,52.37,52.37,21800.0,29.9295,29.9524,29.9238,29.9238,21800.0
2012-01-04 10:30:00,52.38,52.41,52.3,52.33,52000.0,29.9295,29.9466,29.8838,29.9009,52000.0
2012-01-04 10:40:00,52.34,52.34,52.25,52.34,47800.0,29.9066,29.9066,29.8552,29.9066,47800.0
2012-01-04 10:50:00,52.33,52.34,52.23,52.25,36800.0,29.9009,29.9066,29.8438,29.8552,36800.0
2012-01-04 11:00:00,52.25,52.33,52.24,52.28,29600.0,29.8552,29.9009,29.8495,29.8724,29600.0
2012-01-04 11:10:00,52.28,52.31,52.23,52.23,60500.0,29.8724,29.8895,29.8438,29.8438,60500.0
2012-01-04 11:20:00,52.23,52.23,52.12,52.19,28200.0,29.8438,29.8438,29.7809,29.8209,28200.0
2012-01-04 11:30:00,52.19,52.28,52.19,52.26,29500.0,29.8209,29.8724,29.8209,29.8609,29500.0
2012-01-04 11:40:00,52.26,52.29,52.23,52.26,44200.0,29.8609,29.8781,29.8438,29.8609,44200.0
2012-01-04 11:50:00,52.25,52.25,52.22,52.24,25400.0,29.8552,29.8552,29.8381,29.8495,25400.0
2012-01-04 12:00:00,52.24,52.31,52.24,52.3,35600.0,29.8495,29.8895,29.8495,29.8838,35600.0
2012-01-04 12:10:00,52.29,52.33,52.28,52.32,16300.0,29.8781,29.9009,29.8724,29.8952,16300.0
2012-01-04 12:20:00,52.33,52.33,52.27,52.28,22200.0,29.9009,29.9009,29.8667,29.8724,22200.0
2012-01-04 12:30:00,52.28,52.29,52.21,52.22,56100.0,29.8724,29.8781,29.8324,29.8381,56100.0
2012-01-04 12:40:00,52.22,52.29,52.22,52.28,14400.0,29.8381,29.8781,29.8381,29.8724,14400.0
2012-01-04 12:50:00,52.28,52.32,52.25,52.31,19200.0,29.8724,29.8952,29.8552,29.8895,19200.0
2012-01-04 13:00:00,52.31,52.31,52.22,52.23,48700.0,29.8895,29.8895,29.8381,29.8438,48700.0
2012-01-04 13:10:00,52.24,52.28,52.22,52.26,63600.0,29.8495,29.8724,29.8381,29.8609,63600.0
2012-01-04 13:20:00,52.25,52.31,52.25,52.29,16100.0,29.8552,29.8895,29.8552,29.8781,16100.0
2012-01-04 13:30:00,52.29,52.34,52.29,52.32,32800.0,29.8781,29.9066,29.8781,29.8952,32800.0
2012-01-04 13:40:00,52.33,52.33,52.26,52.32,14800.0,29.9009,29.9009,29.8609,29.8952,14800.0
2012-01-04 13:50:00,52.32,52.33,52.26,52.3,33700.0,29.8952,29.9009,29.8609,29.8838,33700.0
2012-01-04 14:00:00,52.3,52.34,52.29,52.3,34100.0,29.8838,29.9066,29.8781,29.8838,34100.0
2012-01-04 14:10:00,52.3,52.31,52.25,52.29,31500.0,29.8838,29.8895,29.8552,29.8781,31500.0
2012-01-04 14:20:00,52.28,52.29,52.25,52.26,19500.0,29.8724,29.8781,29.8552,29.8609,19500.0
2012-01-04 14:30:00,52.25,52.3,52.25,52.25,24900.0,29.8552,29.8838,29.8552,29.8552,24900.0
2012-01-04 14:40:00,52.25,52.3,52.25,52.28,24800.0,29.8552,29.8838,29.8552,29.8724,24800.0
2012-01-04 14:50:00,52.28,52.31,52.26,52.3,60200.0,29.8724,29.8895,29.8609,29.8838,60200.0
2012-01-04 15:00:00,52.3,52.3,52.14,52.14,63300.0,29.8838,29.8838,29.7924,29.7924,63300.0
2012-01-04 15:10:00,52.14,52.16,52.08,52.09,90000.0,29.7924,29.8038,29.7581,29.7638,90000.0
2012-01-04 15:20:00,52.09,52.1,52.0,52.0,77400.0,29.7638,29.7695,29.7124,29.7124,77400.0
2012-01-04 15:30:00,52.0,52.04,51.93,52.02,102700.0,29.7124,29.7352,29.6724,29.7238,102700.0
2012-01-04 15:40:00,52.03,52.05,51.95,52.01,106700.0,29.7295,29.7409,29.6838,29.7181,106700.0
2012-01-04 15:50:00,52.01,52.1,51.98,52.06,212700.0,29.7181,29.7695,29.7009,29.7467,212700.0
2012-01-05 09:30:00,51.93,51.95,51.32,51.55,180300.0,29.6724,29.6838,29.3238,29.4552,180300.0
2012-01-05 09:40:00,51.55,51.64,51.52,51.56,67100.0,29.4552,29.5067,29.4381,29.461,67100.0
2012-01-05 09:50:00,51.57,51.62,51.55,51.55,66800.0,29.4667,29.4952,29.4552,29.4552,66800.0
2012-01-05 10:00:00,51.53,51.57,51.43,51.56,95300.0,29.4438,29.4667,29.3867,29.461,95300.0
2012-01-05 10:10:00,51.56,51.56,51.48,51.48,58000.0,29.461,29.461,29.4153,29.4153,58000.0
2012-01-05 10:20:00,51.48,51.5,51.43,51.49,74500.0,29.4153,29.4267,29.3867,29.421,74500.0
2012-01-05 10:30:00,51.49,51.5,51.4,51.42,76100.0,29.421,29.4267,29.3695,29.381,76100.0
2012-01-05 10:40:00,51.43,51.5,51.39,51.5,48200.0,29.3867,29.4267,29.3638,29.4267,48200.0
2012-01-05 10:50:00,51.5,51.63,51.48,51.62,58600.0,29.4267,29.501,29.4153,29.4952,58600.0
2012-01-05 11:00:00,51.61,51.83,51.59,51.83,45200.0,29.4895,29.6152,29.4781,29.6152,45200.0
2012-01-05 11:10:00,51.83,51.84,51.57,51.57,40700.0,29.6152,29.621,29.4667,29.4667,40700.0
2012-01-05 11:20:00,51.57,51.81,51.57,51.79,42400.0,29.4667,29.6038,29.4667,29.5924,42400.0
2012-01-05 11:30:00,51.79,51.94,51.79,51.93,29400.0,29.5924,29.6781,29.5924,29.6724,29400.0
2012-01-05 11:40:00,51.94,52.05,51.94,52.04,32500.0,29.6781,29.7409,29.6781,29.7352,32500.0
2012-01-05 11:50:00,52.04,52.04,51.93,51.95,27200.0,29.7352,29.7352,29.6724,29.6838,27200.0
2012-01-05 12:00:00,51.95,52.09,51.9,52.03,82400.0,29.6838,29.7638,29.6552,29.7295,82400.0
2012-01-05 12:10:00,52.03,52.04,51.94,51.96,32300.0,29.7295,29.7352,29.6781,29.6895,32300.0
2012-01-05 12:20:00,51.94,52.03,51.88,52.01,29900.0,29.6781,29.7295,29.6438,29.7181,29900.0
2012-01-05 12:30:00,52.0,52.04,51.98,51.99,31300.0,29.7124,29.7352,29.7009,29.7067,31300.0
2012-01-05 12:40:00,51.99,52.05,51.98,52.04,44800.0,29.7067,29.7409,29.7009,29.7352,44800.0
2012-01-05 12:50:00,52.04,52.13,52.03,52.08,37000.0,29.7352,29.7867,29.7295,29.7581,37000.0
2012-01-05 13:00:00,52.07,52.09,52.04,52.08,21300.0,29.7524,29.7638,29.7352,29.7581,21300.0
2012-01-05 13:10:00,52.09,52.09,52.0,52.04,58500.0,29.7638,29.7638,29.7124,29.7352,58500.0
2012-01-05 13:20:00,52.05,52.05,51.98,51.98,28700.0,29.7409,29.7409,29.7009,29.7009,28700.0
2012-01-05 13:30:00,51.98,52.02,51.96,51.99,60200.0,29.7009,29.7238,29.6895,29.7067,60200.0
2012-01-05 13:40:00,51.99,52.01,51.97,51.99,45000.0,29.7067,29.7181,29.6952,29.7067,45000.0
2012-01-05 13:50:00,51.99,52.0,51.96,51.99,51900.0,29.7067,29.7124,29.6895,29.7067,51900.0
2012-01-05 14:00:00,51.98,51.99,51.9,51.91,49900.0,29.7009,29.7067,29.6552,29.6609,49900.0
2012-01-05 14:10:00,51.9,51.92,51.84,51.9,52700.0,29.6552,29.6667,29.621,29.6552,52700.0
2012-01-05 14:20:00,51.89,51.92,51.83,51.85,43600.0,29.6495,29.6667,29.6152,29.6267,43600.0
2012-01-05 14:30:00,51.85,51.91,51.85,51.89,38400.0,29.6267,29.6609,29.6267,29.6495,38400.0
2012-01-05 14:40:00,51.89,51.96,51.89,51.91,42800.0,29.6495,29.6895,29.6495,29.6609,42800.0
2012-01-05 14:50:00,51.9,51.91,51.85,51.88,86300.0,29.6552,29.6609,29.6267,29.6438,86300.0
2012-01-05 15:00:00,51.88,51.94,51.86,51.94,103700.0,29.6438,29.6781,29.6324,29.6781,103700.0
2012-01-05 15:10:00,51.93,51.94,51.84,51.84,90000.0,29.6724,29.6781,29.621,29.621,90000.0
2012-01-05 15:20:00,51.84,51.91,51.84,51.88,65500.0,29.621,29.6609,29.621,29.6438,65500.0
2012-01-05 15:30:00,51.89,51.9,51.81,51.86,127500.0,29.6495,29.6552,29.6038,29.6324,127500.0
2012-01-05 15:40:00,51.87,51.95,51.85,51.94,131300.0,29.6381,29.6838,29.6267,29.6781,131300.0
2012-01-05 15:50:00,51.94,52.01,51.91,51.97,222600.0,29.6781,29.7181,29.6609,29.6952,222600.0
2012-01-06 09:30:00,52.06,52.06,51.75,51.85,57100.0,29.7467,29.7467,29.5695,29.6267,57100.0
2012-01-06 09:40:00,51.86,51.86,51.72,51.72,39400.0,29.6324,29.6324,29.5524,29.5524,39400.0
2012-01-06 09:50:00,51.72,51.72,51.56,51.62,46700.0,29.5524,29.5524,29.461,29.4952,46700.0
2012-01-06 10:00:00,51.61,51.66,51.49,51.5,106100.0,29.4895,29.5181,29.421,29.4267,106100.0
2012-01-06 10:10:00,51.5,51.57,51.49,51.53,27500.0,29.4267,29.4667,29.421,29.4438,27500.0
2012-01-06 10:20:00,51.52,51.62,51.49,51.5,246800.0,29.4381,29.4952,29.421,29.4267,246800.0
2012-01-06 10:30:00,51.5,51.53,51.48,51.5,81400.0,29.4267,29.4438,29.4153,29.4267,81400.0
2012-01-06 10:40:00,51.5,51.51,51.44,51.5,69200.0,29.4267,29.4324,29.3924,29.4267,69200.0
2012-01-06 10:50:00,51.51,51.51,51.42,51.45,23700.0,29.4324,29.4324,29.381,29.3981,23700.0
2012-01-06 11:00:00,51.45,51.51,51.44,51.48,28100.0,29.3981,29.4324,29.3924,29.4153,28100.0
2012-01-06 11:10:00,51.5,51.52,51.47,51.51,18400.0,29.4267,29.4381,29.4095,29.4324,18400.0
2012-01-06 11:20:00,51.51,51.52,51.44,51.45,24000.0,29.4324,29.4381,29.3924,29.3981,24000.0
2012-01-06 11:30:00,51.46,51.53,51.46,51.52,45200.0,29.4038,29.4438,29.4038,29.4381,45200.0
2012-01-06 11:40:00,51.52,51.52,51.44,51.44,38900.0,29.4381,29.4381,29.3924,29.3924,38900.0
2012-01-06 11:50:00,51.44,51.47,51.43,51.46,21300.0,29.3924,29.4095,29.3867,29.4038,21300.0
2012-01-06 12:00:00,51.47,51.52,51.45,51.48,50300.0,29.4095,29.4381,29.3981,29.4153,50300.0
2012-01-06 12:10:00,51.48,51.5,51.46,51.48,67100.0,29.4153,29.4267,29.4038,29.4153,67100.0
2012-01-06 12:20:00,51.49,51.51,51.47,51.47,49200.0,29.421,29.4324,29.4095,29.4095,49200.0
2012-01-06 12:30:00,51.47,51.51,51.47,51.48,48000.0,29.4095,29.4324,29.4095,29.4153,48000.0
2012-01-06 12:40:00,51.48,51.48,51.43,51.43,40100.0,29.4153,29.4153,29.3867,29.3867,40100.0
2012-01-06 12:50:00,51.43,51.46,51.4,51.45,32200.0,29.3867,29.4038,29.3695,29.3981,32200.0
2012-01-06 13:00:00,51.46,51.51,51.46,51.5,40100.0,29.4038,29.4324,29.4038,29.4267,40100.0
2012-01-06 13:10:00,51.51,51.52,51.48,51.48,25800.0,29.4324,29.4381,29.4153,29.4153,25800.0
2012-01-06 13:20:00,51.48,51.5,51.46,51.49,26600.0,29.4153,29.4267,29.4038,29.421,26600.0
2012-01-06 13:30:00,51.49,51.5,51.47,51.49,22700.0,29.421,29.4267,29.4095,29.421,22700.0
2012-01-06 13:40:00,51.49,51.51,51.45,51.46,37000.0,29.421,29.4324,29.3981,29.4038,37000.0
2012-01-06 13:50:00,51.46,51.49,51.44,51.44,35700.0,29.4038,29.421,29.3924,29.3924,35700.0
2012-01-06 14:00:00,51.44,51.49,51.43,51.47,31600.0,29.3924,29.421,29.3867,29.4095,31600.0
2012-01-06 14:10:00,51.46,51.47,51.37,51.38,44800.0,29.4038,29.4095,29.3524,29.3581,44800.0
2012-01-06 14:20:00,51.38,51.4,51.35,51.36,36600.0,29.3581,29.3695,29.341,29.3467,36600.0
2012-01-06 14:30:00,51.36,51.36,51.31,51.32,84700.0,29.3467,29.3467,29.3181,29.3238,84700.0
2012-01-06 14:40:00,51.33,51.39,51.32,51.38,60000.0,29.3295,29.3638,29.3238,29.3581,60000.0
2012-01-06 14:50:00,51.37,51.38,51.32,51.36,67400.0,29.3524,29.3581,29.3238,29.3467,67400.0
2012-01-06 15:00:00,51.36,51.4,51.34,51.36,48000.0,29.3467,29.3695,29.3353,29.3467,48000.0
2012-01-06 15:10:00,51.36,51.39,51.32,51.32,54100.0,29.3467,29.3638,29.3238,29.3238,54100.0
2012-01-06 15:20:00,51.33,51.39,51.33,51.37,45500.0,29.3295,29.3638,29.3295,29.3524,45500.0
2012-01-06 15:30:00,51.37,51.42,51.37,51.39,48500.0,29.3524,29.381,29.3524,29.3638,48500.0
2012-01-06 15:40:00,51.39,51.46,51.38,51.43,74300.0,29.3638,29.4038,29.3581,29.3867,74300.0
2012-01-06 15:50:00,51.43,51.43,51.36,51.42,152800.0,29.3867,29.3867,29.3467,29.381,152800.0
2012-01-09 09:30:00,51.38,51.57,51.38,51.42,51900.0,29.3581,29.4667,29.3581,29.381,51900.0
2012-01-09 09:40:00,51.42,51.42,51.31,51.34,46500.0,29.381,29.381,29.3181,29.3353,46500.0
2012-01-09 09:50:00,51.33,51.33,51.13,51.16,60100.0,29.3295,29.3295,29.2153,29.2324,60100.0
2012-01-09 10:00:00,51.14,51.17,51.06,51.15,75000.0,29.221,29.2381,29.1753,29.2267,75000.0
2012-01-09 10:10:00,51.15,51.2,51.13,51.19,27900.0,29.2267,29.2553,29.2153,29.2495,27900.0
2012-01-09 10:20:00,51.2,51.24,51.18,51.23,37800.0,29.2553,29.2781,29.2438,29.2724,37800.0
2012-01-09 10:30:00,51.23,51.33,51.2,51.28,72600.0,29.2724,29.3295,29.2553,29.301,72600.0
2012-01-09 10:40:00,51.29,51.32,51.29,51.3,55200.0,29.3067,29.3238,29.3067,29.3124,55200.0
2012-01-09 10:50:00,51.3,51.3,51.21,51.21,41900.0,29.3124,29.3124,29.261,29.261,41900.0
2012-01-09 11:00:00,51.21,51.22,51.15,51.16,50400.0,29.261,29.2667,29.2267,29.2324,50400.0
2012-01-09 11:10:00,51.17,51.17,51.08,51.08,56400.0,29.2381,29.2381,29.1867,29.1867,56400.0
2012-01-09 11:20:00,51.08,51.21,51.08,51.18,36100.0,29.1867,29.261,29.1867,29.2438,36100.0
2012-01-09 11:30:00,51.18,51.23,51.17,51.19,46900.0,29.2438,29.2724,29.2381,29.2495,46900.0
2012-01-09 11:40:00,51.2,51.23,51.17,51.22,24100.0,29.2553,29.2724,29.2381,29.2667,24100.0
2012-01-09 11:50:00,51.22,51.25,51.21,51.25,16300.0,29.2667,29.2838,29.261,29.2838,16300.0
2012-01-09 12:00:00,51.24,51.25,51.19,51.21,14000.0,29.2781,29.2838,29.2495,29.261,14000.0
2012-01-09 12:10:00,51.2,51.24,51.2,51.23,10400.0,29.2553,29.2781,29.2553,29.2724,10400.0
2012-01-09 12:20:00,51.23,51.24,51.22,51.23,12200.0,29.2724,29.2781,29.2667,29.2724,12200.0
2012-01-09 12:30:00,51.23,51.26,51.23,51.26,24100.0,29.2724,29.2895,29.2724,29.2895,24100.0
2012-01-09 12:40:00,51.25,51.28,51.21,51.23,26300.0,29.2838,29.301,29.261,29.2724,26300.0
2012-01-09 12:50:00,51.23,51.24,51.21,51.22,14000.0,29.2724,29.2781,29.261,29.2667,14000.0
2012-01-09 13:00:00,51.23,51.24,51.21,51.23,19300.0,29.2724,29.2781,29.261,29.2724,19300.0
2012-01-09 13:10:00,51.23,51.25,51.2,51.21,23800.0,29.2724,29.2838,29.2553,29.261,23800.0
2012-01-09 13:20:00,51.22,51.23,51.2,51.23,14400.0,29.2667,29.2724,29.2553,29.2724,14400.0
2012-01-09 13:30:00,51.23,51.23,51.19,51.21,35100.0,29.2724,29.2724,29.2495,29.261,35100.0
2012-01-09 13:40:00,51.2,51.31,51.2,51.29,61400.0,29.2553,29.3181,29.2553,29.3067,61400.0
2012-01-09 13:50:00,51.29,51.3,51.27,51.29,15700.0,29.3067,29.3124,29.2953,29.3067,15700.0
2012-01-09 14:00:00,51.29,51.32,51.28,51.3,23300.0,29.3067,29.3238,29.301,29.3124,23300.0
2012-01-09 14:10:00,51.3,51.31,51.29,51.3,28000.0,29.3124,29.3181,29.3067,29.3124,28000.0
2012-01-09 14:20:00,51.3,51.32,51.29,51.31,16000.0,29.3124,29.3238,29.3067,29.3181,16000.0
2012-01-09 14:30:00,51.32,51.33,51.31,51.32,25700.0,29.3238,29.3295,29.3181,29.3238,25700.0
2012-01-09 14:40:00,51.31,51.33,51.3,51.32,53000.0,29.3181,29.3295,29.3124,29.3238,53000.0
2012-01-09 14:50:00,51.32,51.32,51.3,51.31,33000.0,29.3238,29.3238,29.3124,29.3181,33000.0
2012-01-09 15:00:00,51.31,51.34,51.27,51.31,50000.0,29.3181,29.3353,29.2953,29.3181,50000.0
2012-01-09 15:10:00,51.31,51.32,51.28,51.3,25500.0,29.3181,29.3238,29.301,29.3124,25500.0
2012-01-09 15:20:00,51.31,51.33,51.29,51.31,47700.0,29.3181,29.3295,29.3067,29.3181,47700.0
2012-01-09 15:30:00,51.3,51.35,51.27,51.33,48400.0,29.3124,29.341,29.2953,29.3295,48400.0
2012-01-09 15:40:00,51.34,51.46,51.32,51.44,208100.0,29.3353,29.4038,29.3238,29.3924,208100.0
2012-01-09 15:50:00,51.44,51.53,51.38,51.38,357000.0,29.3924,29.4438,29.3581,29.3581,357000.0
2012-01-10 09:30:00,51.54,51.65,51.34,51.36,85400.0,29.4495,29.5124,29.3353,29.3467,85400.0
2012-01-10 09:40:00,51.37,51.47,51.36,51.42,46900.0,29.3524,29.4095,29.3467,29.381,46900.0
2012-01-10 09:50:00,51.42,51.45,51.36,51.4,39700.0,29.381,29.3981,29.3467,29.3695,39700.0
2012-01-10 10:00:00,51.4,51.5,51.4,51.46,50100.0,29.3695,29.4267,29.3695,29.4038,50100.0
2012-01-10 10:10:00,51.47,51.5,51.44,51.44,37300.0,29.4095,29.4267,29.3924,29.3924,37300.0
2012-01-10 10:20:00,51.44,51.57,51.42,51.54,60500.0,29.3924,29.4667,29.381,29.4495,60500.0
2012-01-10 10:30:00,51.53,51.61,51.5,51.56,21300.0,29.4438,29.4895,29.4267,29.461,21300.0
2012-01-10 10:40:00,51.55,51.61,51.55,51.58,20000.0,29.4552,29.4895,29.4552,29.4724,20000.0
2012-01-10 10:50:00,51.56,51.6,51.56,51.6,16900.0,29.461,29.4838,29.461,29.4838,16900.0
2012-01-10 11:00:00,51.6,51.63,51.55,51.56,29800.0,29.4838,29.501,29.4552,29.461,29800.0
2012-01-10 11:10:00,51.57,51.64,51.56,51.63,47800.0,29.4667,29.5067,29.461,29.501,47800.0
2012-01-10 11:20:00,51.62,51.65,51.62,51.65,21200.0,29.4952,29.5124,29.4952,29.5124,21200.0
2012-01-10 11:30:00,51.64,51.65,51.58,51.58,37900.0,29.5067,29.5124,29.4724,29.4724,37900.0
2012-01-10 11:40:00,51.58,51.59,51.55,51.56,20400.0,29.4724,29.4781,29.4552,29.461,20400.0
2012-01-10 11:50:00,51.56,51.61,51.55,51.55,17400.0,29.461,29.4895,29.4552,29.4552,17400.0
2012-01-10 12:00:00,51.56,51.6,51.55,51.58,20000.0,29.461,29.4838,29.4552,29.4724,20000.0
2012-01-10 12:10:00,51.58,51.61,51.56,51.59,14200.0,29.4724,29.4895,29.461,29.4781,14200.0
2012-01-10 12:20:00,51.59,51.6,51.5,51.51,35800.0,29.4781,29.4838,29.4267,29.4324,35800.0
2012-01-10 12:30:00,51.51,51.52,51.47,51.5,17500.0,29.4324,29.4381,29.4095,29.4267,17500.0
2012-01-10 12:40:00,51.5,51.53,51.49,51.51,10800.0,29.4267,29.4438,29.421,29.4324,10800.0
2012-01-10 12:50:00,51.5,51.5,51.45,51.49,16000.0,29.4267,29.4267,29.3981,29.421,16000.0
2012-01-10 13:00:00,51.49,51.5,51.45,51.45,19500.0,29.421,29.4267,29.3981,29.3981,19500.0
2012-01-10 13:10:00,51.45,51.47,51.43,51.46,24000.0,29.3981,29.4095,29.3867,29.4038,24000.0
2012-01-10 13:20:00,51.46,51.49,51.46,51.48,17800.0,29.4038,29.421,29.4038,29.4153,17800.0
2012-01-10 13:30:00,51.47,51.5,51.47,51.49,33300.0,29.4095,29.4267,29.4095,29.421,33300.0
2012-01-10 13:40:00,51.49,51.51,51.45,51.47,20100.0,29.421,29.4324,29.3981,29.4095,20100.0
2012-01-10 13:50:00,51.47,51.48,51.41,51.43,20100.0,29.4095,29.4153,29.3753,29.3867,20100.0
2012-01-10 14:00:00,51.42,51.45,51.42,51.44,27700.0,29.381,29.3981,29.381,29.3924,27700.0
2012-01-10 14:10:00,51.44,51.44,51.37,51.39,62200.0,29.3924,29.3924,29.3524,29.3638,62200.0
2012-01-10 14:20:00,51.4,51.41,51.33,51.34,38400.0,29.3695,29.3753,29.3295,29.3353,38400.0
2012-01-10 14:30:00,51.34,51.42,51.34,51.42,43000.0,29.3353,29.381,29.3353,29.381,43000.0
2012-01-10 14:40:00,51.42,51.47,51.41,51.47,28200.0,29.381,29.4095,29.3753,29.4095,28200.0
2012-01-10 14:50:00,51.46,51.51,51.44,51.5,77600.0,29.4038,29.4324,29.3924,29.4267,77600.0
2012-01-10 15:00:00,51.5,51.51,51.44,51.44,43200.0,29.4267,29.4324,29.3924,29.3924,43200.0
2012-01-10 15:10:00,51.44,51.44,51.35,51.36,29000.0,29.3924,29.3924,29.341,29.3467,29000.0
2012-01-10 15:20:00,51.35,51.36,51.29,51.32,26400.0,29.341,29.3467,29.3067,29.3238,26400.0
2012-01-10 15:30:00,51.33,51.34,51.3,51.31,42500.0,29.3295,29.3353,29.3124,29.3181,42500.0
2012-01-10 15:40:00,51.31,51.4,51.29,51.35,105800.0,29.3181,29.3695,29.3067,29.341,105800.0
2012-01-10 15:50:00,51.37,51.41,51.28,51.35,304600.0,29.3524,29.3753,29.301,29.341,304600.0
2012-01-11 09:30:00,51.19,51.32,51.1,51.27,54700.0,29.2495,29.3238,29.1981,29.2953,54700.0
2012-01-11 09:40:00,51.27,51.38,51.2,51.32,54400.0,29.2953,29.3581,29.2553,29.3238,54400.0
2012-01-11 09:50:00,51.32,51.33,51.15,51.16,56800.0,29.3238,29.3295,29.2267,29.2324,56800.0
2012-01-11 10:00:00,51.17,51.21,51.1,51.18,74900.0,29.2381,29.261,29.1981,29.2438,74900.0
2012-01-11 10:10:00,51.18,51.19,51.12,51.14,65300.0,29.2438,29.2495,29.2096,29.221,65300.0
2012-01-11 10:20:00,51.14,51.19,51.1,51.1,27900.0,29.221,29.2495,29.1981,29.1981,27900.0
2012-01-11 10:30:00,51.1,51.16,51.09,51.16,24100.0,29.1981,29.2324,29.1924,29.2324,24100.0
2012-01-11 10:40:00,51.16,51.2,51.08,51.08,32000.0,29.2324,29.2553,29.1867,29.1867,32000.0
2012-01-11 10:50:00,51.08,51.2,51.08,51.13,54000.0,29.1867,29.2553,29.1867,29.2153,54000.0
2012-01-11 11:00:00,51.13,51.17,51.06,51.08,22500.0,29.2153,29.2381,29.1753,29.1867,22500.0
2012-01-11 11:10:00,51.09,51.1,51.03,51.08,21500.0,29.1924,29.1981,29.1581,29.1867,21500.0
2012-01-11 11:20:00,51.08,51.15,51.08,51.14,13200.0,29.1867,29.2267,29.1867,29.221,13200.0
2012-01-11 11:30:00,51.15,51.29,51.14,51.29,109000.0,29.2267,29.3067,29.221,29.3067,109000.0
2012-01-11 11:40:00,51.29,51.4,51.29,51.4,28300.0,29.3067,29.3695,29.3067,29.3695,28300.0
2012-01-11 11:50:00,51.39,51.39,51.33,51.34,21700.0,29.3638,29.3638,29.3295,29.3353,21700.0
2012-01-11 12:00:00,51.34,51.34,51.23,51.26,30500.0,29.3353,29.3353,29.2724,29.2895,30500.0
2012-01-11 12:10:00,51.26,51.26,51.16,51.16,33800.0,29.2895,29.2895,29.2324,29.2324,33800.0
2012-01-11 12:20:00,51.17,51.17,51.12,51.12,36000.0,29.2381,29.2381,29.2096,29.2096,36000.0
2012-01-11 12:30:00,51.12,51.13,51.09,51.12,21700.0,29.2096,29.2153,29.1924,29.2096,21700.0
2012-01-11 12:40:00,51.12,51.12,51.06,51.1,16500.0,29.2096,29.2096,29.1753,29.1981,16500.0
2012-01-11 12:50:00,51.1,51.13,51.05,51.12,53400.0,29.1981,29.2153,29.1696,29.2096,53400.0
2012-01-11 13:00:00,51.13,51.15,51.1,51.13,20400.0,29.2153,29.2267,29.1981,29.2153,20400.0
2012-01-11 13:10:00,51.13,51.14,51.04,51.06,40800.0,29.2153,29.221,29.1638,29.1753,40800.0
2012-01-11 13:20:00,51.05,51.11,51.04,51.11,34600.0,29.1696,29.2038,29.1638,29.2038,34600.0
2012-01-11 13:30:00,51.11,51.18,51.09,51.18,34800.0,29.2038,29.2438,29.1924,29.2438,34800.0
2012-01-11 13:40:00,51.17,51.18,51.14,51.14,30200.0,29.2381,29.2438,29.221,29.221,30200.0
2012-01-11 13:50:00,51.14,51.2,51.14,51.2,28400.0,29.221,29.2553,29.221,29.2553,28400.0
2012-01-11 14:00:00,51.2,51.2,51.13,51.18,66300.0,29.2553,29.2553,29.2153,29.2438,66300.0
2012-01-11 14:10:00,51.19,51.23,51.18,51.19,33100.0,29.2495,29.2724,29.2438,29.2495,33100.0
2012-01-11 14:20:00,51.18,51.2,51.11,51.15,83500.0,29.2438,29.2553,29.2038,29.2267,83500.0
2012-01-11 14:30:00,51.15,51.16,51.11,51.16,43000.0,29.2267,29.2324,29.2038,29.2324,43000.0
2012-01-11 14:40:00,51.15,51.22,51.15,51.19,45400.0,29.2267,29.2667,29.2267,29.2495,45400.0
2012-01-11 14:50:00,51.2,51.2,51.12,51.13,29600.0,29.2553,29.2553,29.2096,29.2153,29600.0
2012-01-11 15:00:00,51.13,51.2,51.12,51.2,28100.0,29.2153,29.2553,29.2096,29.2553,28100.0
2012-01-11 15:10:00,51.19,51.2,51.14,51.17,18800.0,29.2495,29.2553,29.221,29.2381,18800.0
2012-01-11 15:20:00,51.17,51.21,51.12,51.18,24700.0,29.2381,29.261,29.2096,29.2438,24700.0
2012-01-11 15:30:00,51.18,51.19,51.13,51.14,56200.0,29.2438,29.2495,29.2153,29.221,56200.0
2012-01-11 15:40:00,51.15,51.17,51.14,51.14,50000.0,29.2267,29.2381,29.221,29.221,50000.0
2012-01-11 15:50:00,51.14,51.2,51.13,51.15,176400.0,29.221,29.2553,29.2153,29.2267,176400.0
2012-01-12 09:30:00,51.3,51.4,51.24,51.28,69400.0,29.3124,29.3695,29.2781,29.301,69400.0
2012-01-12 09:40:00,51.27,51.34,51.1,51.14,40700.0,29.2953,29.3353,29.1981,29.221,40700.0
2012-01-12 09:50:00,51.14,51.17,51.08,51.09,37500.0,29.221,29.2381,29.1867,29.1924,37500.0
2012-01-12 10:00:00,51.1,51.12,51.01,51.02,41900.0,29.1981,29.2096,29.1467,29.1524,41900.0
2012-01-12 10:10:00,51.02,51.03,50.9,50.92,50100.0,29.1524,29.1581,29.0838,29.0953,50100.0
2012-01-12 10:20:00,50.92,51.01,50.91,50.94,67400.0,29.0953,29.1467,29.0896,29.1067,67400.0
2012-01-12 10:30:00,50.94,51.06,50.93,51.06,87800.0,29.1067,29.1753,29.101,29.1753,87800.0
2012-01-12 10:40:00,51.06,51.06,50.92,50.96,99000.0,29.1753,29.1753,29.0953,29.1181,99000.0
2012-01-12 10:50:00,50.96,51.07,50.96,50.97,38700.0,29.1181,29.181,29.1181,29.1238,38700.0
2012-01-12 11:00:00,50.98,50.99,50.95,50.96,27800.0,29.1296,29.1353,29.1124,29.1181,27800.0
2012-01-12 11:10:00,50.96,51.04,50.94,51.04,44300.0,29.1181,29.1638,29.1067,29.1638,44300.0
2012-01-12 11:20:00,51.04,51.05,50.93,50.98,47500.0,29.1638,29.1696,29.101,29.1296,47500.0
2012-01-12 11:30:00,50.98,51.03,50.97,51.01,50100.0,29.1296,29.1581,29.1238,29.1467,50100.0
2012-01-12 11:40:00,51.01,51.01,50.96,50.96,22000.0,29.1467,29.1467,29.1181,29.1181,22000.0
2012-01-12 11:50:00,50.97,50.97,50.94,50.96,27600.0,29.1238,29.1238,29.1067,29.1181,27600.0
2012-01-12 12:00:00,50.96,50.97,50.95,50.96,15400.0,29.1181,29.1238,29.1124,29.1181,15400.0
2012-01-12 12:10:00,50.96,50.97,50.92,50.95,35200.0,29.1181,29.1238,29.0953,29.1124,35200.0
2012-01-12 12:20:00,50.95,50.97,50.91,50.97,32500.0,29.1124,29.1238,29.0896,29.1238,32500.0
2012-01-12 12:30:00,50.97,50.97,50.91,50.95,38100.0,29.1238,29.1238,29.0896,29.1124,38100.0
2012-01-12 12:40:00,50.94,50.96,50.91,50.94,32600.0,29.1067,29.1181,29.0896,29.1067,32600.0
2012-01-12 12:50:00,50.93,51.03,50.92,51.0,56100.0,29.101,29.1581,29.0953,29.141,56100.0
2012-01-12 13:00:00,51.01,51.06,51.0,51.03,24200.0,29.1467,29.1753,29.141,29.1581,24200.0
2012-01-12 13:10:00,51.02,51.03,51.0,51.01,21800.0,29.1524,29.1581,29.141,29.1467,21800.0
2012-01-12 13:20:00,51.02,51.03,51.0,51.03,13700.0,29.1524,29.1581,29.141,29.1581,13700.0
2012-01-12 13:30:00,51.02,51.06,51.0,51.01,16400.0,29.1524,29.1753,29.141,29.1467,16400.0
2012-01-12 13:40:00,51.01,51.08,51.0,51.07,25400.0,29.1467,29.1867,29.141,29.181,25400.0
2012-01-12 13:50:00,51.08,51.12,51.04,51.08,28200.0,29.1867,29.2096,29.1638,29.1867,28200.0
2012-01-12 14:00:00,51.08,51.09,51.05,51.08,33800.0,29.1867,29.1924,29.1696,29.1867,33800.0
2012-01-12 14:10:00,51.08,51.08,51.04,51.07,14100.0,29.1867,29.1867,29.1638,29.181,14100.0
2012-01-12 14:20:00,51.07,51.09,51.01,51.02,44200.0,29.181,29.1924,29.1467,29.1524,44200.0
2012-01-12 14:30:00,51.02,51.04,51.0,51.03,46900.0,29.1524,29.1638,29.141,29.1581,46900.0
2012-01-12 14:40:00,51.04,51.06,51.0,51.01,41100.0,29.1638,29.1753,29.141,29.1467,41100.0
2012-01-12 14:50:00,51.02,51.03,50.96,51.01,57100.0,29.1524,29.1581,29.1181,29.1467,57100.0
2012-01-12 15:00:00,51.01,51.01,50.98,51.0,45300.0,29.1467,29.1467,29.1296,29.141,45300.0
2012-01-12 15:10:00,50.99,51.01,50.99,51.01,34800.0,29.1353,29.1467,29.1353,29.1467,34800.0
2012-01-12 15:20:00,51.0,51.03,50.99,51.01,50500.0,29.141,29.1581,29.1353,29.1467,50500.0
2012-01-12 15:30:00,51.02,51.05,50.95,50.95,72000.0,29.1524,29.1696,29.1124,29.1124,72000.0
2012-01-12 15:40:00,50.96,51.0,50.93,51.0,112500.0,29.1181,29.141,29.101,29.141,112500.0
2012-01-12 15:50:00,50.99,51.0,50.92,50.94,203000.0,29.1353,29.141,29.0953,29.1067,203000.0
2012-01-13 09:30:00,50.45,50.66,50.39,50.47,159200.0,28.8267,28.9467,28.7924,28.8381,159200.0
2012-01-13 09:40:00,50.47,50.55,50.38,50.5,106100.0,28.8381,28.8839,28.7867,28.8553,106100.0
2012-01-13 09:50:00,50.49,50.51,50.34,50.38,128700.0,28.8496,28.861,28.7639,28.7867,128700.0
2012-01-13 10:00:00,50.39,50.41,50.25,50.29,180600.0,28.7924,28.8039,28.7124,28.7353,180600.0
2012-01-13 10:10:00,50.29,50.35,50.27,50.31,111000.0,28.7353,28.7696,28.7239,28.7467,111000.0
2012-01-13 10:20:00,50.3,50.42,50.28,50.38,96700.0,28.741,28.8096,28.7296,28.7867,96700.0
2012-01-13 10:30:00,50.38,50.43,50.29,50.31,86100.0,28.7867,28.8153,28.7353,28.7467,86100.0
2012-01-13 10:40:00,50.3,50.42,50.28,50.34,105700.0,28.741,28.8096,28.7296,28.7639,105700.0
2012-01-13 10:50:00,50.33,50.33,50.17,50.27,78900.0,28.7582,28.7582,28.6667,28.7239,78900.0
2012-01-13 11:00:00,50.27,50.31,50.23,50.26,38500.0,28.7239,28.7467,28.701,28.7182,38500.0
2012-01-13 11:10:00,50.26,50.29,50.23,50.25,76900.0,28.7182,28.7353,28.701,28.7124,76900.0
2012-01-13 11:20:00,50.25,50.34,50.23,50.3,95500.0,28.7124,28.7639,28.701,28.741,95500.0
2012-01-13 11:30:00,50.29,50.31,50.27,50.27,81100.0,28.7353,28.7467,28.7239,28.7239,81100.0
2012-01-13 11:40:00,50.28,50.34,50.27,50.3,36600.0,28.7296,28.7639,28.7239,28.741,36600.0
2012-01-13 11:50:00,50.3,50.39,50.26,50.36,58100.0,28.741,28.7924,28.7182,28.7753,58100.0
2012-01-13 12:00:00,50.36,50.38,50.33,50.37,36000.0,28.7753,28.7867,28.7582,28.781,36000.0
2012-01-13 12:10:00,50.38,50.5,50.38,50.45,62100.0,28.7867,28.8553,28.7867,28.8267,62100.0
2012-01-13 12:20:00,50.45,50.47,50.38,50.4,18300.0,28.8267,28.8381,28.7867,28.7981,18300.0
2012-01-13 12:30:00,50.4,50.45,50.36,50.45,18200.0,28.7981,28.8267,28.7753,28.8267,18200.0
2012-01-13 12:40:00,50.44,50.54,50.43,50.51,32600.0,28.821,28.8781,28.8153,28.861,32600.0
2012-01-13 12:50:00,50.51,50.58,50.51,50.56,17100.0,28.861,28.901,28.861,28.8896,17100.0
2012-01-13 13:00:00,50.56,50.58,50.48,50.48,31700.0,28.8896,28.901,28.8439,28.8439,31700.0
2012-01-13 13:10:00,50.49,50.57,50.47,50.54,22100.0,28.8496,28.8953,28.8381,28.8781,22100.0
2012-01-13 13:20:00,50.53,50.55,50.48,50.51,36400.0,28.8724,28.8839,28.8439,28.861,36400.0
2012-01-13 13:30:00,50.5,50.56,50.47,50.51,23000.0,28.8553,28.8896,28.8381,28.861,23000.0
2012-01-13 13:40:00,50.53,50.57,50.48,50.56,28300.0,28.8724,28.8953,28.8439,28.8896,28300.0
2012-01-13 13:50:00,50.56,50.62,50.55,50.57,36400.0,28.8896,28.9239,28.8839,28.8953,36400.0
2012-01-13 14:00:00,50.59,50.59,50.52,50.56,36000.0,28.9067,28.9067,28.8667,28.8896,36000.0
2012-01-13 14:10:00,50.56,50.58,50.49,50.53,27500.0,28.8896,28.901,28.8496,28.8724,27500.0
2012-01-13 14:20:00,50.53,50.54,50.46,50.47,34400.0,28.8724,28.8781,28.8324,28.8381,34400.0
2012-01-13 14:30:00,50.48,50.5,50.41,50.43,49700.0,28.8439,28.8553,28.8039,28.8153,49700.0
2012-01-13 14:40:00,50.43,50.46,50.39,50.46,46900.0,28.8153,28.8324,28.7924,28.8324,46900.0
2012-01-13 14:50:00,50.46,50.5,50.4,50.48,44900.0,28.8324,28.8553,28.7981,28.8439,44900.0
2012-01-13 15:00:00,50.47,50.49,50.41,50.42,90600.0,28.8381,28.8496,28.8039,28.8096,90600.0
2012-01-13 15:10:00,50.42,50.49,50.4,50.42,55600.0,28.8096,28.8496,28.7981,28.8096,55600.0
2012-01-13 15:20:00,50.41,50.49,50.4,50.46,42600.0,28.8039,28.8496,28.7981,28.8324,42600.0
2012-01-13 15:30:00,50.46,50.58,50.45,50.5,69000.0,28.8324,28.901,28.8267,28.8553,69000.0
2012-01-13 15:40:00,50.51,50.6,50.49,50.54,122400.0,28.861,28.9124,28.8496,28.8781,122400.0
2012-01-13 15:50:00,50.54,50.6,50.52,50.6,259600.0,28.8781,28.9124,28.8667,28.9124,259600.0
2012-01-17 09:30:00,50.74,51.2,50.74,50.96,168800.0,28.9924,29.2553,28.9924,29.1181,168800.0
2012-01-17 09:40:00,50.96,51.04,50.78,51.02,79700.0,29.1181,29.1638,29.0153,29.1524,79700.0
2012-01-17 09:50:00,51.02,51.08,50.81,50.82,54700.0,29.1524,29.1867,29.0324,29.0381,54700.0
2012-01-17 10:00:00,50.82,50.82,50.58,50.66,73300.0,29.0381,29.0381,28.901,28.9467,73300.0
2012-01-17 10:10:00,50.65,50.68,50.57,50.65,84200.0,28.941,28.9581,28.8953,28.941,84200.0
2012-01-17 10:20:00,50.65,50.7,50.6,50.69,120800.0,28.941,28.9696,28.9124,28.9639,120800.0
2012-01-17 10:30:00,50.67,50.72,50.64,50.7,72600.0,28.9524,28.981,28.9353,28.9696,72600.0
2012-01-17 10:40:00,50.69,50.71,50.64,50.68,61300.0,28.9639,28.9753,28.9353,28.9581,61300.0
2012-01-17 10:50:00,50.68,50.71,50.65,50.67,43200.0,28.9581,28.9753,28.941,28.9524,43200.0
2012-01-17 11:00:00,50.69,50.72,50.67,50.68,42500.0,28.9639,28.981,28.9524,28.9581,42500.0
2012-01-17 11:10:00,50.69,50.71,50.6,50.6,48500.0,28.9639,28.9753,28.9124,28.9124,48500.0
2012-01-17 11:20:00,50.61,50.7,50.61,50.66,60800.0,28.9181,28.9696,28.9181,28.9467,60800.0
2012-01-17 11:30:00,50.66,50.78,50.65,50.73,78000.0,28.9467,29.0153,28.941,28.9867,78000.0
2012-01-17 11:40:00,50.72,50.73,50.65,50.71,29600.0,28.981,28.9867,28.941,28.9753,29600.0
2012-01-17 11:50:00,50.7,50.71,50.61,50.62,65500.0,28.9696,28.9753,28.9181,28.9239,65500.0
2012-01-17 12:00:00,50.62,50.68,50.6,50.68,33400.0,28.9239,28.9581,28.9124,28.9581,33400.0
2012-01-17 12:10:00,50.67,50.72,50.67,50.69,44700.0,28.9524,28.981,28.9524,28.9639,44700.0
2012-01-17 12:20:00,50.68,50.69,50.63,50.66,27800.0,28.9581,28.9639,28.9296,28.9467,27800.0
2012-01-17 12:30:00,50.66,50.67,50.56,50.62,81800.0,28.9467,28.9524,28.8896,28.9239,81800.0
2012-01-17 12:40:00,50.62,50.63,50.61,50.61,10000.0,28.9239,28.9296,28.9181,28.9181,10000.0
2012-01-17 12:50:00,50.62,50.67,50.61,50.67,14700.0,28.9239,28.9524,28.9181,28.9524,14700.0
2012-01-17 13:00:00,50.67,50.67,50.6,50.61,39700.0,28.9524,28.9524,28.9124,28.9181,39700.0
2012-01-17 13:10:00,50.6,50.7,50.58,50.68,29700.0,28.9124,28.9696,28.901,28.9581,29700.0
2012-01-17 13:20:00,50.68,50.69,50.63,50.66,22100.0,28.9581,28.9639,28.9296,28.9467,22100.0
2012-01-17 13:30:00,50.66,50.66,50.57,50.59,28700.0,28.9467,28.9467,28.8953,28.9067,28700.0
2012-01-17 13:40:00,50.6,50.63,50.58,50.62,15700.0,28.9124,28.9296,28.901,28.9239,15700.0
2012-01-17 13:50:00,50.62,50.65,50.55,50.58,32400.0,28.9239,28.941,28.8839,28.901,32400.0
2012-01-17 14:00:00,50.57,50.61,50.57,50.59,25800.0,28.8953,28.9181,28.8953,28.9067,25800.0
2012-01-17 14:10:00,50.59,50.61,50.57,50.6,22300.0,28.9067,28.9181,28.8953,28.9124,22300.0
2012-01-17 14:20:00,50.61,50.66,50.58,50.58,82100.0,28.9181,28.9467,28.901,28.901,82100.0
2012-01-17 14:30:00,50.58,50.66,50.58,50.65,174600.0,28.901,28.9467,28.901,28.941,174600.0
2012-01-17 14:40:00,50.65,50.69,50.63,50.65,35900.0,28.941,28.9639,28.9296,28.941,35900.0
2012-01-17 14:50:00,50.66,50.66,50.6,50.61,48200.0,28.9467,28.9467,28.9124,28.9181,48200.0
2012-01-17 15:00:00,50.61,50.65,50.6,50.62,60200.0,28.9181,28.941,28.9124,28.9239,60200.0
2012-01-17 15:10:00,50.62,50.64,50.57,50.57,37100.0,28.9239,28.9353,28.8953,28.8953,37100.0
2012-01-17 15:20:00,50.57,50.64,50.57,50.62,42200.0,28.8953,28.9353,28.8953,28.9239,42200.0
2012-01-17 15:30:00,50.62,50.74,50.61,50.71,53100.0,28.9239,28.9924,28.9181,28.9753,53100.0
2012-01-17 15:40:00,50.72,50.84,50.69,50.82,131800.0,28.981,29.0496,28.9639,29.0381,131800.0
2012-01-17 15:50:00,50.83,50.85,50.76,50.78,211400.0,29.0438,29.0553,29.0038,29.0153,211400.0
2012-01-18 09:30:00,50.8,50.85,50.52,50.53,50000.0,29.0267,29.0553,28.8667,28.8724,50000.0
2012-01-18 09:40:00,50.52,50.52,50.23,50.29,69300.0,28.8667,28.8667,28.701,28.7353,69300.0
2012-01-18 09:50:00,50.29,50.5,50.29,50.47,46300.0,28.7353,28.8553,28.7353,28.8381,46300.0
2012-01-18 10:00:00,50.47,50.55,50.41,50.41,60600.0,28.8381,28.8839,28.8039,28.8039,60600.0
2012-01-18 10:10:00,50.42,50.44,50.31,50.43,82400.0,28.8096,28.821,28.7467,28.8153,82400.0
2012-01-18 10:20:00,50.43,50.58,50.42,50.46,54000.0,28.8153,28.901,28.8096,28.8324,54000.0
2012-01-18 10:30:00,50.46,50.5,50.38,50.46,58200.0,28.8324,28.8553,28.7867,28.8324,58200.0
2012-01-18 10:40:00,50.45,50.45,50.38,50.39,32800.0,28.8267,28.8267,28.7867,28.7924,32800.0
2012-01-18 10:50:00,50.37,50.44,50.35,50.36,30100.0,28.781,28.821,28.7696,28.7753,30100.0
2012-01-18 11:00:00,50.37,50.41,50.31,50.32,15600.0,28.781,28.8039,28.7467,28.7524,15600.0
2012-01-18 11:10:00,50.32,50.35,50.31,50.31,20100.0,28.7524,28.7696,28.7467,28.7467,20100.0
2012-01-18 11:20:00,50.31,50.35,50.24,50.25,75100.0,28.7467,28.7696,28.7067,28.7124,75100.0
2012-01-18 11:30:00,50.25,50.29,50.23,50.29,90600.0,28.7124,28.7353,28.701,28.7353,90600.0
2012-01-18 11:40:00,50.29,50.31,50.24,50.24,46500.0,28.7353,28.7467,28.7067,28.7067,46500.0
2012-01-18 11:50:00,50.24,50.25,50.18,50.19,36400.0,28.7067,28.7124,28.6724,28.6782,36400.0
2012-01-18 12:00:00,50.2,50.22,50.2,50.2,28900.0,28.6839,28.6953,28.6839,28.6839,28900.0
2012-01-18 12:10:00,50.2,50.24,50.19,50.21,34400.0,28.6839,28.7067,28.6782,28.6896,34400.0
2012-01-18 12:20:00,50.21,50.24,50.2,50.21,34200.0,28.6896,28.7067,28.6839,28.6896,34200.0
2012-01-18 12:30:00,50.22,50.24,50.2,50.2,18900.0,28.6953,28.7067,28.6839,28.6839,18900.0
2012-01-18 12:40:00,50.2,50.24,50.2,50.21,57700.0,28.6839,28.7067,28.6839,28.6896,57700.0
2012-01-18 12:50:00,50.22,50.26,50.21,50.24,36600.0,28.6953,28.7182,28.6896,28.7067,36600.0
2012-01-18 13:00:00,50.24,50.25,50.2,50.21,31200.0,28.7067,28.7124,28.6839,28.6896,31200.0
2012-01-18 13:10:00,50.22,50.23,50.19,50.22,34100.0,28.6953,28.701,28.6782,28.6953,34100.0
2012-01-18 13:20:00,50.22,50.24,50.19,50.2,41000.0,28.6953,28.7067,28.6782,28.6839,41000.0
2012-01-18 13:30:00,50.2,50.24,50.15,50.15,92000.0,28.6839,28.7067,28.6553,28.6553,92000.0
2012-01-18 13:40:00,50.16,50.21,50.15,50.16,22000.0,28.661,28.6896,28.6553,28.661,22000.0
2012-01-18 13:50:00,50.16,50.16,50.08,50.09,31600.0,28.661,28.661,28.6153,28.621,31600.0
2012-01-18 14:00:00,50.09,50.16,50.09,50.16,47400.0,28.621,28.661,28.621,28.661,47400.0
2012-01-18 14:10:00,50.16,50.2,50.14,50.2,38800.0,28.661,28.6839,28.6496,28.6839,38800.0
2012-01-18 14:20:00,50.2,50.2,50.19,50.2,52100.0,28.6839,28.6839,28.6782,28.6839,52100.0
2012-01-18 14:30:00,50.19,50.24,50.16,50.2,51800.0,28.6782,28.7067,28.661,28.6839,51800.0
2012-01-18 14:40:00,50.2,50.23,50.19,50.22,58700.0,28.6839,28.701,28.6782,28.6953,58700.0
2012-01-18 14:50:00,50.22,50.23,50.2,50.22,30400.0,28.6953,28.701,28.6839,28.6953,30400.0
2012-01-18 15:00:00,50.22,50.26,50.21,50.26,62900.0,28.6953,28.7182,28.6896,28.7182,62900.0
2012-01-18 15:10:00,50.25,50.34,50.24,50.3,56700.0,28.7124,28.7639,28.7067,28.741,56700.0
2012-01-18 15:20:00,50.3,50.38,50.3,50.36,49800.0,28.741,28.7867,28.741,28.7753,49800.0
2012-01-18 15:30:00,50.35,50.38,50.32,50.35,61800.0,28.7696,28.7867,28.7524,28.7696,61800.0
2012-01-18 15:40:00,50.35,50.39,50.34,50.35,67400.0,28.7696,28.7924,28.7639,28.7696,67400.0
2012-01-18 15:50:00,50.36,50.45,50.36,50.44,211400.0,28.7753,28.8267,28.7753,28.821,211400.0
2012-01-19 09:30:00,50.49,50.61,50.25,50.27,74100.0,28.8496,28.9181,28.7124,28.7239,74100.0
2012-01-19 09:40:00,50.29,50.32,50.2,50.25,93500.0,28.7353,28.7524,28.6839,28.7124,93500.0
2012-01-19 09:50:00,50.26,50.3,50.11,50.26,109100.0,28.7182,28.741,28.6324,28.7182,109100.0
2012-01-19 10:00:00,50.24,50.24,50.09,50.15,96100.0,28.7067,28.7067,28.621,28.6553,96100.0
2012-01-19 10:10:00,50.15,50.28,50.1,50.25,67600.0,28.6553,28.7296,28.6267,28.7124,67600.0
2012-01-19 10:20:00,50.25,50.34,50.24,50.28,55800.0,28.7124,28.7639,28.7067,28.7296,55800.0
2012-01-19 10:30:00,50.27,50.36,50.26,50.35,62800.0,28.7239,28.7753,28.7182,28.7696,62800.0
2012-01-19 10:40:00,50.34,50.42,50.34,50.42,46600.0,28.7639,28.8096,28.7639,28.8096,46600.0
2012-01-19 10:50:00,50.42,50.42,50.31,50.33,36000.0,28.8096,28.8096,28.7467,28.7582,36000.0
2012-01-19 11:00:00,50.34,50.34,50.21,50.22,37300.0,28.7639,28.7639,28.6896,28.6953,37300.0
2012-01-19 11:10:00,50.22,50.24,50.21,50.22,15500.0,28.6953,28.7067,28.6896,28.6953,15500.0
2012-01-19 11:20:00,50.23,50.26,50.22,50.25,15600.0,28.701,28.7182,28.6953,28.7124,15600.0
2012-01-19 11:30:00,50.25,50.31,50.21,50.3,43100.0,28.7124,28.7467,28.6896,28.741,43100.0
2012-01-19 11:40:00,50.29,50.33,50.24,50.26,52200.0,28.7353,28.7582,28.7067,28.7182,52200.0
2012-01-19 11:50:00,50.25,50.29,50.23,50.29,25000.0,28.7124,28.7353,28.701,28.7353,25000.0
2012-01-19 12:00:00,50.3,50.3,50.23,50.23,48500.0,28.741,28.741,28.701,28.701,48500.0
2012-01-19 12:10:00,50.23,50.27,50.19,50.24,45800.0,28.701,28.7239,28.6782,28.7067,45800.0
2012-01-19 12:20:00,50.24,50.25,50.2,50.22,22400.0,28.7067,28.7124,28.6839,28.6953,22400.0
2012-01-19 12:30:00,50.22,50.24,50.2,50.21,47300.0,28.6953,28.7067,28.6839,28.6896,47300.0
2012-01-19 12:40:00,50.22,50.3,50.22,50.3,44800.0,28.6953,28.741,28.6953,28.741,44800.0
2012-01-19 12:50:00,50.3,50.3,50.22,50.24,29400.0,28.741,28.741,28.6953,28.7067,29400.0
2012-01-19 13:00:00,50.23,50.32,50.22,50.32,25400.0,28.701,28.7524,28.6953,28.7524,25400.0
2012-01-19 13:10:00,50.32,50.32,50.26,50.29,18200.0,28.7524,28.7524,28.7182,28.7353,18200.0
2012-01-19 13:20:00,50.3,50.33,50.25,50.32,38700.0,28.741,28.7582,28.7124,28.7524,38700.0
2012-01-19 13:30:00,50.31,50.33,50.25,50.33,48300.0,28.7467,28.7582,28.7124,28.7582,48300.0
2012-01-19 13:40:00,50.33,50.35,50.3,50.3,27500.0,28.7582,28.7696,28.741,28.741,27500.0
2012-01-19 13:50:00,50.3,50.31,50.24,50.27,46500.0,28.741,28.7467,28.7067,28.7239,46500.0
2012-01-19 14:00:00,50.27,50.34,50.26,50.33,21900.0,28.7239,28.7639,28.7182,28.7582,21900.0
2012-01-19 14:10:00,50.32,50.33,50.26,50.26,13400.0,28.7524,28.7582,28.7182,28.7182,13400.0
2012-01-19 14:20:00,50.27,50.32,50.24,50.28,28300.0,28.7239,28.7524,28.7067,28.7296,28300.0
2012-01-19 14:30:00,50.28,50.28,50.21,50.27,24300.0,28.7296,28.7296,28.6896,28.7239,24300.0
2012-01-19 14:40:00,50.27,50.27,50.2,50.2,59900.0,28.7239,28.7239,28.6839,28.6839,59900.0
2012-01-19 14:50:00,50.2,50.24,50.16,50.22,41400.0,28.6839,28.7067,28.661,28.6953,41400.0
2012-01-19 15:00:00,50.22,50.24,50.21,50.23,38800.0,28.6953,28.7067,28.6896,28.701,38800.0
2012-01-19 15:10:00,50.23,50.29,50.23,50.27,22800.0,28.701,28.7353,28.701,28.7239,22800.0
2012-01-19 15:20:00,50.27,50.31,50.24,50.27,48900.0,28.7239,28.7467,28.7067,28.7239,48900.0
2012-01-19 15:30:00,50.27,50.28,50.24,50.24,44600.0,28.7239,28.7296,28.7067,28.7067,44600.0
2012-01-19 15:40:00,50.24,50.28,50.23,50.26,62400.0,28.7067,28.7296,28.701,28.7182,62400.0
2012-01-19 15:50:00,50.26,50.33,50.22,50.29,184800.0,28.7182,28.7582,28.6953,28.7353,184800.0
2012-01-20 09:30:00,50.34,50.46,50.32,50.39,420200.0,28.7639,28.8324,28.7524,28.7924,420200.0
2012-01-20 09:40:00,50.39,50.42,50.16,50.21,36200.0,28.7924,28.8096,28.661,28.6896,36200.0
2012-01-20 09:50:00,50.21,50.28,50.17,50.21,47400.0,28.6896,28.7296,28.6667,28.6896,47400.0
2012-01-20 10:00:00,50.19,50.19,50.06,50.17,62800.0,28.6782,28.6782,28.6039,28.6667,62800.0
2012-01-20 10:10:00,50.17,50.17,50.04,50.04,36500.0,28.6667,28.6667,28.5924,28.5924,36500.0
2012-01-20 10:20:00,50.04,50.15,50.03,50.13,29600.0,28.5924,28.6553,28.5867,28.6439,29600.0
2012-01-20 10:30:00,50.13,50.18,50.1,50.16,40600.0,28.6439,28.6724,28.6267,28.661,40600.0
2012-01-20 10:40:00,50.17,50.2,50.12,50.19,21000.0,28.6667,28.6839,28.6382,28.6782,21000.0
2012-01-20 10:50:00,50.19,50.24,50.17,50.24,24400.0,28.6782,28.7067,28.6667,28.7067,24400.0
2012-01-20 11:00:00,50.24,50.24,50.11,50.13,21400.0,28.7067,28.7067,28.6324,28.6439,21400.0
2012-01-20 11:10:00,50.12,50.21,50.09,50.18,31800.0,28.6382,28.6896,28.621,28.6724,31800.0
2012-01-20 11:20:00,50.17,50.19,50.15,50.16,14200.0,28.6667,28.6782,28.6553,28.661,14200.0
2012-01-20 11:30:00,50.17,50.18,50.13,50.16,17400.0,28.6667,28.6724,28.6439,28.661,17400.0
2012-01-20 11:40:00,50.15,50.15,50.07,50.09,39000.0,28.6553,28.6553,28.6096,28.621,39000.0
2012-01-20 11:50:00,50.08,50.13,50.07,50.1,32000.0,28.6153,28.6439,28.6096,28.6267,32000.0
2012-01-20 12:00:00,50.08,50.12,50.08,50.1,25100.0,28.6153,28.6382,28.6153,28.6267,25100.0
2012-01-20 12:10:00,50.1,50.11,50.08,50.09,10500.0,28.6267,28.6324,28.6153,28.621,10500.0
2012-01-20 12:20:00,50.09,50.09,50.06,50.07,12200.0,28.621,28.621,28.6039,28.6096,12200.0
2012-01-20 12:30:00,50.06,50.11,50.06,50.11,15000.0,28.6039,28.6324,28.6039,28.6324,15000.0
2012-01-20 12:40:00,50.1,50.16,50.09,50.16,24000.0,28.6267,28.661,28.621,28.661,24000.0
2012-01-20 12:50:00,50.16,50.2,50.14,50.16,24600.0,28.661,28.6839,28.6496,28.661,24600.0
2012-01-20 13:00:00,50.16,50.38,50.15,50.36,149900.0,28.661,28.7867,28.6553,28.7753,149900.0
2012-01-20 13:10:00,50.36,50.38,50.34,50.35,24100.0,28.7753,28.7867,28.7639,28.7696,24100.0
2012-01-20 13:20:00,50.34,50.47,50.34,50.46,83400.0,28.7639,28.8381,28.7639,28.8324,83400.0
2012-01-20 13:30:00,50.46,50.47,50.38,50.42,35200.0,28.8324,28.8381,28.7867,28.8096,35200.0
2012-01-20 13:40:00,50.41,50.41,50.38,50.38,14600.0,28.8039,28.8039,28.7867,28.7867,14600.0
2012-01-20 13:50:00,50.39,50.44,50.37,50.43,29100.0,28.7924,28.821,28.781,28.8153,29100.0
2012-01-20 14:00:00,50.42,50.46,50.4,50.44,27200.0,28.8096,28.8324,28.7981,28.821,27200.0
2012-01-20 14:10:00,50.44,50.48,50.41,50.45,30700.0,28.821,28.8439,28.8039,28.8267,30700.0
2012-01-20 14:20:00,50.45,50.47,50.44,50.44,19600.0,28.8267,28.8381,28.821,28.821,19600.0
2012-01-20 14:30:00,50.44,50.44,50.39,50.39,35800.0,28.821,28.821,28.7924,28.7924,35800.0
2012-01-20 14:40:00,50.39,50.4,50.33,50.34,26700.0,28.7924,28.7981,28.7582,28.7639,26700.0
2012-01-20 14:50:00,50.33,50.36,50.33,50.36,19200.0,28.7582,28.7753,28.7582,28.7753,19200.0
2012-01-20 15:00:00,50.36,50.46,50.36,50.46,29800.0,28.7753,28.8324,28.7753,28.8324,29800.0
2012-01-20 15:10:00,50.45,50.46,50.43,50.44,21300.0,28.8267,28.8324,28.8153,28.821,21300.0
2012-01-20 15:20:00,50.45,50.49,50.44,50.48,35400.0,28.8267,28.8496,28.821,28.8439,35400.0
2012-01-20 15:30:00,50.48,50.48,50.4,50.4,46900.0,28.8439,28.8439,28.7981,28.7981,46900.0
2012-01-20 15:40:00,50.41,50.51,50.4,50.51,67100.0,28.8039,28.861,28.7981,28.861,67100.0
2012-01-20 15:50:00,50.5,50.56,50.49,50.55,260400.0,28.8553,28.8896,28.8496,28.8839,260400.0
2012-01-23 09:30:00,50.52,50.8,50.4,50.75,112100.0,28.8667,29.0267,28.7981,28.9981,112100.0
2012-01-23 09:40:00,50.76,50.94,50.75,50.88,90400.0,29.0038,29.1067,28.9981,29.0724,90400.0
2012-01-23 09:50:00,50.88,50.94,50.69,50.89,109600.0,29.0724,29.1067,28.9639,29.0781,109600.0
2012-01-23 10:00:00,50.89,51.0,50.81,50.95,141900.0,29.0781,29.141,29.0324,29.1124,141900.0
2012-01-23 10:10:00,50.96,50.96,50.7,50.7,53900.0,29.1181,29.1181,28.9696,28.9696,53900.0
2012-01-23 10:20:00,50.7,50.72,50.61,50.69,62000.0,28.9696,28.981,28.9181,28.9639,62000.0
2012-01-23 10:30:00,50.69,50.7,50.59,50.63,43800.0,28.9639,28.9696,28.9067,28.9296,43800.0
2012-01-23 10:40:00,50.62,50.67,50.54,50.57,35500.0,28.9239,28.9524,28.8781,28.8953,35500.0
2012-01-23 10:50:00,50.56,50.58,50.46,50.48,41300.0,28.8896,28.901,28.8324,28.8439,41300.0
2012-01-23 11:00:00,50.49,50.6,50.44,50.58,75900.0,28.8496,28.9124,28.821,28.901,75900.0
2012-01-23 11:10:00,50.57,50.58,50.49,50.54,46100.0,28.8953,28.901,28.8496,28.8781,46100.0
2012-01-23 11:20:00,50.54,50.58,50.43,50.43,113300.0,28.8781,28.901,28.8153,28.8153,113300.0
2012-01-23 11:30:00,50.42,50.43,50.36,50.42,64200.0,28.8096,28.8153,28.7753,28.8096,64200.0
2012-01-23 11:40:00,50.42,50.42,50.22,50.27,111100.0,28.8096,28.8096,28.6953,28.7239,111100.0
2012-01-23 11:50:00,50.27,50.4,50.25,50.35,71400.0,28.7239,28.7981,28.7124,28.7696,71400.0
2012-01-23 12:00:00,50.35,50.37,50.28,50.31,41500.0,28.7696,28.781,28.7296,28.7467,41500.0
2012-01-23 12:10:00,50.3,50.34,50.26,50.29,59000.0,28.741,28.7639,28.7182,28.7353,59000.0
2012-01-23 12:20:00,50.3,50.33,50.29,50.32,28700.0,28.741,28.7582,28.7353,28.7524,28700.0
2012-01-23 12:30:00,50.33,50.35,50.29,50.31,34500.0,28.7582,28.7696,28.7353,28.7467,34500.0
2012-01-23 12:40:00,50.32,50.36,50.31,50.36,22000.0,28.7524,28.7753,28.7467,28.7753,22000.0
2012-01-23 12:50:00,50.36,50.39,50.35,50.38,37500.0,28.7753,28.7924,28.7696,28.7867,37500.0
2012-01-23 13:00:00,50.38,50.47,50.36,50.41,38700.0,28.7867,28.8381,28.7753,28.8039,38700.0
2012-01-23 13:10:00,50.41,50.43,50.37,50.38,24100.0,28.8039,28.8153,28.781,28.7867,24100.0
2012-01-23 13:20:00,50.38,50.45,50.37,50.45,27600.0,28.7867,28.8267,28.781,28.8267,27600.0
2012-01-23 13:30:00,50.44,50.53,50.44,50.49,43000.0,28.821,28.8724,28.821,28.8496,43000.0
2012-01-23 13:40:00,50.48,50.5,50.47,50.5,25900.0,28.8439,28.8553,28.8381,28.8553,25900.0
2012-01-23 13:50:00,50.5,50.52,50.47,50.48,38000.0,28.8553,28.8667,28.8381,28.8439,38000.0
2012-01-23 14:00:00,50.47,50.54,50.45,50.49,41400.0,28.8381,28.8781,28.8267,28.8496,41400.0
2012-01-23 14:10:00,50.5,50.5,50.43,50.43,55800.0,28.8553,28.8553,28.8153,28.8153,55800.0
2012-01-23 14:20:00,50.42,50.45,50.41,50.43,79500.0,28.8096,28.8267,28.8039,28.8153,79500.0
2012-01-23 14:30:00,50.43,50.49,50.43,50.46,20300.0,28.8153,28.8496,28.8153,28.8324,20300.0
2012-01-23 14:40:00,50.45,50.48,50.41,50.46,32700.0,28.8267,28.8439,28.8039,28.8324,32700.0
2012-01-23 14:50:00,50.47,50.56,50.45,50.53,34700.0,28.8381,28.8896,28.8267,28.8724,34700.0
2012-01-23 15:00:00,50.52,50.59,50.49,50.58,36300.0,28.8667,28.9067,28.8496,28.901,36300.0
2012-01-23 15:10:00,50.58,50.62,50.51,50.54,54100.0,28.901,28.9239,28.861,28.8781,54100.0
2012-01-23 15:20:00,50.53,50.54,50.45,50.47,64900.0,28.8724,28.8781,28.8267,28.8381,64900.0
2012-01-23 15:30:00,50.47,50.47,50.43,50.47,47600.0,28.8381,28.8381,28.8153,28.8381,47600.0
2012-01-23 15:40:00,50.46,50.55,50.42,50.54,119000.0,28.8324,28.8839,28.8096,28.8781,119000.0
2012-01-23 15:50:00,50.54,50.55,50.45,50.46,238000.0,28.8781,28.8839,28.8267,28.8324,238000.0
2012-01-24 09:30:00,50.33,50.34,50.14,50.16,79400.0,28.7582,28.7639,28.6496,28.661,79400.0
2012-01-24 09:40:00,50.16,50.24,50.14,50.15,37500.0,28.661,28.7067,28.6496,28.6553,37500.0
2012-01-24 09:50:00,50.14,50.2,50.01,50.05,58900.0,28.6496,28.6839,28.5753,28.5982,58900.0
2012-01-24 10:00:00,50.05,50.07,49.92,49.96,102800.0,28.5982,28.6096,28.5239,28.5467,102800.0
2012-01-24 10:10:00,49.97,50.06,49.97,49.98,26900.0,28.5524,28.6039,28.5524,28.5582,26900.0
2012-01-24 10:20:00,49.97,50.05,49.95,50.02,23300.0,28.5524,28.5982,28.541,28.581,23300.0
2012-01-24 10:30:00,50.02,50.06,50.01,50.05,40600.0,28.581,28.6039,28.5753,28.5982,40600.0
2012-01-24 10:40:00,50.05,50.06,50.0,50.01,24700.0,28.5982,28.6039,28.5696,28.5753,24700.0
2012-01-24 10:50:00,50.01,50.03,49.97,49.98,43400.0,28.5753,28.5867,28.5524,28.5582,43400.0
2012-01-24 11:00:00,49.99,50.12,49.97,50.08,29500.0,28.5639,28.6382,28.5524,28.6153,29500.0
2012-01-24 11:10:00,50.08,50.16,50.07,50.11,26600.0,28.6153,28.661,28.6096,28.6324,26600.0
2012-01-24 11:20:00,50.11,50.24,50.11,50.16,32600.0,28.6324,28.7067,28.6324,28.661,32600.0
2012-01-24 11:30:00,50.17,50.22,50.14,50.19,39400.0,28.6667,28.6953,28.6496,28.6782,39400.0
2012-01-24 11:40:00,50.21,50.25,50.19,50.2,40800.0,28.6896,28.7124,28.6782,28.6839,40800.0
2012-01-24 11:50:00,50.2,50.22,50.19,50.2,35800.0,28.6839,28.6953,28.6782,28.6839,35800.0
2012-01-24 12:00:00,50.2,50.25,50.19,50.21,25000.0,28.6839,28.7124,28.6782,28.6896,25000.0
2012-01-24 12:10:00,50.21,50.22,50.19,50.2,15000.0,28.6896,28.6953,28.6782,28.6839,15000.0
2012-01-24 12:20:00,50.2,50.22,50.18,50.22,14200.0,28.6839,28.6953,28.6724,28.6953,14200.0
2012-01-24 12:30:00,50.21,50.23,50.2,50.22,11600.0,28.6896,28.701,28.6839,28.6953,11600.0
2012-01-24 12:40:00,50.21,50.22,50.2,50.2,15500.0,28.6896,28.6953,28.6839,28.6839,15500.0
2012-01-24 12:50:00,50.2,50.22,50.19,50.21,41700.0,28.6839,28.6953,28.6782,28.6896,41700.0
2012-01-24 13:00:00,50.2,50.22,50.19,50.2,18600.0,28.6839,28.6953,28.6782,28.6839,18600.0
2012-01-24 13:10:00,50.2,50.22,50.19,50.2,18300.0,28.6839,28.6953,28.6782,28.6839,18300.0
2012-01-24 13:20:00,50.19,50.2,50.17,50.18,25800.0,28.6782,28.6839,28.6667,28.6724,25800.0
2012-01-24 13:30:00,50.19,50.23,50.18,50.2,37200.0,28.6782,28.701,28.6724,28.6839,37200.0
2012-01-24 13:40:00,50.2,50.23,50.2,50.21,20900.0,28.6839,28.701,28.6839,28.6896,20900.0
2012-01-24 13:50:00,50.22,50.23,50.2,50.22,16300.0,28.6953,28.701,28.6839,28.6953,16300.0
2012-01-24 14:00:00,50.21,50.24,50.19,50.21,23300.0,28.6896,28.7067,28.6782,28.6896,23300.0
2012-01-24 14:10:00,50.21,50.21,50.18,50.18,16800.0,28.6896,28.6896,28.6724,28.6724,16800.0
2012-01-24 14:20:00,50.17,50.18,50.14,50.14,28400.0,28.6667,28.6724,28.6496,28.6496,28400.0
2012-01-24 14:30:00,50.14,50.18,50.14,50.15,21400.0,28.6496,28.6724,28.6496,28.6553,21400.0
2012-01-24 14:40:00,50.15,50.19,50.15,50.18,30300.0,28.6553,28.6782,28.6553,28.6724,30300.0
2012-01-24 14:50:00,50.18,50.22,50.17,50.2,35800.0,28.6724,28.6953,28.6667,28.6839,35800.0
2012-01-24 15:00:00,50.19,50.24,50.19,50.21,26000.0,28.6782,28.7067,28.6782,28.6896,26000.0
2012-01-24 15:10:00,50.21,50.25,50.2,50.22,29500.0,28.6896,28.7124,28.6839,28.6953,29500.0
2012-01-24 15:20:00,50.21,50.27,50.2,50.26,38100.0,28.6896,28.7239,28.6839,28.7182,38100.0
2012-01-24 15:30:00,50.26,50.28,50.21,50.21,37800.0,28.7182,28.7296,28.6896,28.6896,37800.0
2012-01-24 15:40:00,50.21,50.29,50.2,50.27,69900.0,28.6896,28.7353,28.6839,28.7239,69900.0
2012-01-24 15:50:00,50.27,50.3,50.21,50.29,178800.0,28.7239,28.741,28.6896,28.7353,178800.0
2012-01-25 09:30:00,50.15,50.15,49.76,49.86,75700.0,28.6553,28.6553,28.4325,28.4896,75700.0
2012-01-25 09:40:00,49.85,49.86,49.69,49.72,77100.0,28.4839,28.4896,28.3925,28.4096,77100.0
2012-01-25 09:50:00,49.73,49.83,49.69,49.77,34800.0,28.4153,28.4725,28.3925,28.4382,34800.0
2012-01-25 10:00:00,49.78,49.83,49.72,49.8,94400.0,28.4439,28.4725,28.4096,28.4553,94400.0
2012-01-25 10:10:00,49.79,49.82,49.75,49.78,41800.0,28.4496,28.4667,28.4267,28.4439,41800.0
2012-01-25 10:20:00,49.78,49.91,49.78,49.9,36600.0,28.4439,28.5182,28.4439,28.5125,36600.0
2012-01-25 10:30:00,49.9,50.0,49.89,50.0,27900.0,28.5125,28.5696,28.5067,28.5696,27900.0
2012-01-25 10:40:00,50.0,50.12,50.0,50.11,51800.0,28.5696,28.6382,28.5696,28.6324,51800.0
2012-01-25 10:50:00,50.1,50.11,49.99,50.04,77400.0,28.6267,28.6324,28.5639,28.5924,77400.0
2012-01-25 11:00:00,50.04,50.06,49.99,50.01,28600.0,28.5924,28.6039,28.5639,28.5753,28600.0
2012-01-25 11:10:00,50.02,50.06,49.99,50.0,41100.0,28.581,28.6039,28.5639,28.5696,41100.0
2012-01-25 11:20:00,50.01,50.08,50.01,50.08,39900.0,28.5753,28.6153,28.5753,28.6153,39900.0
2012-01-25 11:30:00,50.08,50.1,50.07,50.08,18800.0,28.6153,28.6267,28.6096,28.6153,18800.0
2012-01-25 11:40:00,50.08,50.09,50.01,50.01,20600.0,28.6153,28.621,28.5753,28.5753,20600.0
2012-01-25 11:50:00,50.0,50.06,49.98,50.03,63900.0,28.5696,28.6039,28.5582,28.5867,63900.0
2012-01-25 12:00:00,50.03,50.03,49.98,49.99,23900.0,28.5867,28.5867,28.5582,28.5639,23900.0
2012-01-25 12:10:00,49.98,49.99,49.96,49.97,17300.0,28.5582,28.5639,28.5467,28.5524,17300.0
2012-01-25 12:20:00,49.96,50.11,49.94,50.05,29700.0,28.5467,28.6324,28.5353,28.5982,29700.0
2012-01-25 12:30:00,50.02,50.29,49.98,50.23,45000.0,28.581,28.7353,28.5582,28.701,45000.0
2012-01-25 12:40:00,50.22,50.31,50.15,50.31,44900.0,28.6953,28.7467,28.6553,28.7467,44900.0
2012-01-25 12:50:00,50.3,50.55,50.27,50.52,108800.0,28.741,28.8839,28.7239,28.8667,108800.0
2012-01-25 13:00:00,50.5,50.7,50.45,50.67,78500.0,28.8553,28.9696,28.8267,28.9524,78500.0
2012-01-25 13:10:00,50.68,50.8,50.62,50.72,68600.0,28.9581,29.0267,28.9239,28.981,68600.0
2012-01-25 13:20:00,50.71,50.71,50.6,50.61,31500.0,28.9753,28.9753,28.9124,28.9181,31500.0
2012-01-25 13:30:00,50.6,50.61,50.46,50.55,48100.0,28.9124,28.9181,28.8324,28.8839,48100.0
2012-01-25 13:40:00,50.55,50.62,50.53,50.59,24800.0,28.8839,28.9239,28.8724,28.9067,24800.0
2012-01-25 13:50:00,50.58,50.7,50.55,50.7,39200.0,28.901,28.9696,28.8839,28.9696,39200.0
2012-01-25 14:00:00,50.71,50.78,50.63,50.71,43600.0,28.9753,29.0153,28.9296,28.9753,43600.0
2012-01-25 14:10:00,50.71,50.8,50.66,50.77,52100.0,28.9753,29.0267,28.9467,29.0096,52100.0
2012-01-25 14:20:00,50.77,50.8,50.6,50.6,56300.0,29.0096,29.0267,28.9124,28.9124,56300.0
2012-01-25 14:30:00,50.61,50.74,50.6,50.7,82900.0,28.9181,28.9924,28.9124,28.9696,82900.0
2012-01-25 14:40:00,50.69,50.77,50.69,50.75,66500.0,28.9639,29.0096,28.9639,28.9981,66500.0
2012-01-25 14:50:00,50.74,50.86,50.74,50.79,41700.0,28.9924,29.061,28.9924,29.021,41700.0
2012-01-25 15:00:00,50.79,50.91,50.78,50.88,63900.0,29.021,29.0896,29.0153,29.0724,63900.0
2012-01-25 15:10:00,50.88,50.97,50.88,50.96,64500.0,29.0724,29.1238,29.0724,29.1181,64500.0
2012-01-25 15:20:00,50.96,51.01,50.94,51.01,61600.0,29.1181,29.1467,29.1067,29.1467,61600.0
2012-01-25 15:30:00,51.01,51.07,51.0,51.05,83200.0,29.1467,29.181,29.141,29.1696,83200.0
2012-01-25 15:40:00,51.05,51.13,51.02,51.12,161100.0,29.1696,29.2153,29.1524,29.2096,161100.0
2012-01-25 15:50:00,51.12,51.23,51.09,51.12,338800.0,29.2096,29.2724,29.1924,29.2096,338800.0
2012-01-26 09:30:00,51.16,51.18,50.91,50.92,76600.0,29.2324,29.2438,29.0896,29.0953,76600.0
2012-01-26 09:40:00,50.9,50.97,50.8,50.94,84200.0,29.0838,29.1238,29.0267,29.1067,84200.0
2012-01-26 09:50:00,50.97,51.13,50.95,51.12,61700.0,29.1238,29.2153,29.1124,29.2096,61700.0
2012-01-26 10:00:00,51.11,51.14,50.99,51.1,161500.0,29.2038,29.221,29.1353,29.1981,161500.0
2012-01-26 10:10:00,51.11,51.17,51.07,51.1,44900.0,29.2038,29.2381,29.181,29.1981,44900.0
2012-01-26 10:20:00,51.1,51.1,51.0,51.05,96900.0,29.1981,29.1981,29.141,29.1696,96900.0
2012-01-26 10:30:00,51.04,51.1,50.96,50.98,79800.0,29.1638,29.1981,29.1181,29.1296,79800.0
2012-01-26 10:40:00,50.98,50.98,50.83,50.88,93600.0,29.1296,29.1296,29.0438,29.0724,93600.0
2012-01-26 10:50:00,50.89,50.93,50.85,50.87,44300.0,29.0781,29.101,29.0553,29.0667,44300.0
2012-01-26 11:00:00,50.88,50.9,50.81,50.85,51600.0,29.0724,29.0838,29.0324,29.0553,51600.0
2012-01-26 11:10:00,50.85,50.97,50.82,50.96,34400.0,29.0553,29.1238,29.0381,29.1181,34400.0
2012-01-26 11:20:00,50.95,50.97,50.89,50.96,54100.0,29.1124,29.1238,29.0781,29.1181,54100.0
2012-01-26 11:30:00,50.97,51.03,50.95,50.98,44700.0,29.1238,29.1581,29.1124,29.1296,44700.0
2012-01-26 11:40:00,50.98,51.04,50.96,51.0,45800.0,29.1296,29.1638,29.1181,29.141,45800.0
2012-01-26 11:50:00,51.0,51.03,50.94,50.94,38600.0,29.141,29.1581,29.1067,29.1067,38600.0
2012-01-26 12:00:00,50.94,50.96,50.92,50.94,50600.0,29.1067,29.1181,29.0953,29.1067,50600.0
2012-01-26 12:10:00,50.96,50.99,50.89,50.9,46400.0,29.1181,29.1353,29.0781,29.0838,46400.0
2012-01-26 12:20:00,50.92,50.94,50.89,50.94,30700.0,29.0953,29.1067,29.0781,29.1067,30700.0
2012-01-26 12:30:00,50.93,50.95,50.9,50.9,41000.0,29.101,29.1124,29.0838,29.0838,41000.0
2012-01-26 12:40:00,50.91,50.95,50.9,50.92,32600.0,29.0896,29.1124,29.0838,29.0953,32600.0
2012-01-26 12:50:00,50.92,51.01,50.92,50.98,27400.0,29.0953,29.1467,29.0953,29.1296,27400.0
2012-01-26 13:00:00,50.99,51.06,50.98,50.99,59400.0,29.1353,29.1753,29.1296,29.1353,59400.0
2012-01-26 13:10:00,50.98,51.01,50.94,50.95,28500.0,29.1296,29.1467,29.1067,29.1124,28500.0
2012-01-26 13:20:00,50.95,51.01,50.89,50.9,28400.0,29.1124,29.1467,29.0781,29.0838,28400.0
2012-01-26 13:30:00,50.9,50.93,50.85,50.86,44500.0,29.0838,29.101,29.0553,29.061,44500.0
2012-01-26 13:40:00,50.86,50.88,50.81,50.86,37700.0,29.061,29.0724,29.0324,29.061,37700.0
2012-01-26 13:50:00,50.85,50.9,50.84,50.86,74400.0,29.0553,29.0838,29.0496,29.061,74400.0
2012-01-26 14:00:00,50.85,50.85,50.68,50.7,90000.0,29.0553,29.0553,28.9581,28.9696,90000.0
2012-01-26 14:10:00,50.69,50.75,50.66,50.66,153800.0,28.9639,28.9981,28.9467,28.9467,153800.0
2012-01-26 14:20:00,50.66,50.68,50.51,50.59,77300.0,28.9467,28.9581,28.861,28.9067,77300.0
2012-01-26 14:30:00,50.59,50.75,50.58,50.75,77100.0,28.9067,28.9981,28.901,28.9981,77100.0
2012-01-26 14:40:00,50.75,50.81,50.73,50.78,84400.0,28.9981,29.0324,28.9867,29.0153,84400.0
2012-01-26 14:50:00,50.79,50.8,50.65,50.7,103600.0,29.021,29.0267,28.941,28.9696,103600.0
2012-01-26 15:00:00,50.69,50.69,50.59,50.69,92000.0,28.9639,28.9639,28.9067,28.9639,92000.0
2012-01-26 15:10:00,50.7,50.74,50.65,50.68,50300.0,28.9696,28.9924,28.941,28.9581,50300.0
2012-01-26 15:20:00,50.68,50.7,50.59,50.6,115600.0,28.9581,28.9696,28.9067,28.9124,115600.0
2012-01-26 15:30:00,50.6,50.7,50.57,50.68,73800.0,28.9124,28.9696,28.8953,28.9581,73800.0
2012-01-26 15:40:00,50.69,50.88,50.68,50.86,116400.0,28.9639,29.0724,28.9581,29.061,116400.0
2012-01-26 15:50:00,50.86,50.86,50.75,50.84,214300.0,29.061,29.061,28.9981,29.0496,214300.0
2012-01-27 09:30:00,50.42,50.98,50.36,50.83,228800.0,28.8096,29.1296,28.7753,29.0438,228800.0
2012-01-27 09:40:00,50.82,50.99,50.65,50.65,157900.0,29.0381,29.1353,28.941,28.941,157900.0
2012-01-27 09:50:00,50.66,50.72,50.53,50.56,206200.0,28.9467,28.981,28.8724,28.8896,206200.0
2012-01-27 10:00:00,50.56,50.67,50.5,50.56,270900.0,28.8896,28.9524,28.8553,28.8896,270900.0
2012-01-27 10:10:00,50.56,50.65,50.54,50.58,94400.0,28.8896,28.941,28.8781,28.901,94400.0
2012-01-27 10:20:00,50.57,50.65,50.53,50.6,131500.0,28.8953,28.941,28.8724,28.9124,131500.0
2012-01-27 10:30:00,50.6,50.84,50.42,50.43,134800.0,28.9124,29.0496,28.8096,28.8153,134800.0
2012-01-27 10:40:00,50.42,50.45,50.32,50.42,174700.0,28.8096,28.8267,28.7524,28.8096,174700.0
2012-01-27 10:50:00,50.42,50.45,50.32,50.41,126500.0,28.8096,28.8267,28.7524,28.8039,126500.0
2012-01-27 11:00:00,50.42,50.46,50.35,50.44,136300.0,28.8096,28.8324,28.7696,28.821,136300.0
2012-01-27 11:10:00,50.42,50.49,50.4,50.41,59800.0,28.8096,28.8496,28.7981,28.8039,59800.0
2012-01-27 11:20:00,50.41,50.46,50.4,50.4,60900.0,28.8039,28.8324,28.7981,28.7981,60900.0
2012-01-27 11:30:00,50.4,50.42,50.29,50.33,68100.0,28.7981,28.8096,28.7353,28.7582,68100.0
2012-01-27 11:40:00,50.33,50.35,50.25,50.25,117400.0,28.7582,28.7696,28.7124,28.7124,117400.0
2012-01-27 11:50:00,50.26,50.26,50.16,50.17,63500.0,28.7182,28.7182,28.661,28.6667,63500.0
2012-01-27 12:00:00,50.17,50.23,50.14,50.17,80500.0,28.6667,28.701,28.6496,28.6667,80500.0
2012-01-27 12:10:00,50.17,50.17,50.0,50.04,79600.0,28.6667,28.6667,28.5696,28.5924,79600.0
2012-01-27 12:20:00,50.05,50.09,49.91,49.92,113600.0,28.5982,28.621,28.5182,28.5239,113600.0
2012-01-27 12:30:00,49.92,50.02,49.76,50.01,254400.0,28.5239,28.581,28.4325,28.5753,254400.0
2012-01-27 12:40:00,50.02,50.03,49.98,50.0,110400.0,28.581,28.5867,28.5582,28.5696,110400.0
2012-01-27 12:50:00,49.99,49.99,49.76,49.76,109700.0,28.5639,28.5639,28.4325,28.4325,109700.0
2012-01-27 13:00:00,49.77,49.77,49.66,49.67,158600.0,28.4382,28.4382,28.3753,28.381,158600.0
2012-01-27 13:10:00,49.67,49.7,49.44,49.59,301500.0,28.381,28.3982,28.2496,28.3353,301500.0
2012-01-27 13:20:00,49.59,49.64,49.52,49.57,98500.0,28.3353,28.3639,28.2953,28.3239,98500.0
2012-01-27 13:30:00,49.58,49.64,49.5,49.63,125100.0,28.3296,28.3639,28.2839,28.3582,125100.0
2012-01-27 13:40:00,49.63,49.68,49.59,49.6,78600.0,28.3582,28.3867,28.3353,28.341,78600.0
2012-01-27 13:50:00,49.6,49.71,49.59,49.7,82400.0,28.341,28.4039,28.3353,28.3982,82400.0
2012-01-27 14:00:00,49.71,49.76,49.68,49.71,70100.0,28.4039,28.4325,28.3867,28.4039,70100.0
2012-01-27 14:10:00,49.71,49.73,49.61,49.61,99800.0,28.4039,28.4153,28.3467,28.3467,99800.0
2012-01-27 14:20:00,49.61,49.62,49.56,49.57,96500.0,28.3467,28.3525,28.3182,28.3239,96500.0
2012-01-27 14:30:00,49.56,49.61,49.55,49.61,61200.0,28.3182,28.3467,28.3125,28.3467,61200.0
2012-01-27 14:40:00,49.61,49.73,49.61,49.72,100200.0,28.3467,28.4153,28.3467,28.4096,100200.0
2012-01-27 14:50:00,49.73,49.88,49.72,49.88,112400.0,28.4153,28.501,28.4096,28.501,112400.0
2012-01-27 15:00:00,49.88,50.04,49.88,50.03,183400.0,28.501,28.5924,28.501,28.5867,183400.0
2012-01-27 15:10:00,50.04,50.18,50.0,50.14,130500.0,28.5924,28.6724,28.5696,28.6496,130500.0
2012-01-27 15:20:00,50.14,50.16,49.86,49.87,127700.0,28.6496,28.661,28.4896,28.4953,127700.0
2012-01-27 15:30:00,49.87,49.89,49.73,49.74,211800.0,28.4953,28.5067,28.4153,28.421,211800.0
2012-01-27 15:40:00,49.74,49.77,49.63,49.69,290500.0,28.421,28.4382,28.3582,28.3925,290500.0
2012-01-27 15:50:00,49.68,49.71,49.55,49.58,496800.0,28.3867,28.4039,28.3125,28.3296,496800.0
2012-01-30 09:30:00,49.64,49.64,48.98,49.0,184600.0,28.3639,28.3639,27.9868,27.9982,184600.0
2012-01-30 09:40:00,48.99,49.25,48.9,49.19,189800.0,27.9925,28.141,27.9411,28.1068,189800.0
2012-01-30 09:50:00,49.17,49.33,49.0,49.3,129300.0,28.0953,28.1868,27.9982,28.1696,129300.0
2012-01-30 10:00:00,49.3,49.43,49.24,49.37,154600.0,28.1696,28.2439,28.1353,28.2096,154600.0
2012-01-30 10:10:00,49.37,49.43,49.31,49.39,77700.0,28.2096,28.2439,28.1753,28.221,77700.0
2012-01-30 10:20:00,49.39,49.43,49.3,49.33,134500.0,28.221,28.2439,28.1696,28.1868,134500.0
2012-01-30 10:30:00,49.33,49.41,49.33,49.35,76200.0,28.1868,28.2325,28.1868,28.1982,76200.0
2012-01-30 10:40:00,49.36,49.4,49.29,49.29,92800.0,28.2039,28.2268,28.1639,28.1639,92800.0
2012-01-30 10:50:00,49.3,49.32,49.15,49.18,92200.0,28.1696,28.181,28.0839,28.1011,92200.0
2012-01-30 11:00:00,49.18,49.21,49.12,49.2,69400.0,28.1011,28.1182,28.0668,28.1125,69400.0
2012-01-30 11:10:00,49.2,49.22,49.15,49.16,68700.0,28.1125,28.1239,28.0839,28.0896,68700.0
2012-01-30 11:20:00,49.16,49.2,49.12,49.16,67100.0,28.0896,28.1125,28.0668,28.0896,67100.0
2012-01-30 11:30:00,49.16,49.16,48.96,49.0,90600.0,28.0896,28.0896,27.9753,27.9982,90600.0
2012-01-30 11:40:00,49.0,49.13,49.0,49.13,65300.0,27.9982,28.0725,27.9982,28.0725,65300.0
2012-01-30 11:50:00,49.12,49.15,49.04,49.14,53900.0,28.0668,28.0839,28.0211,28.0782,53900.0
2012-01-30 12:00:00,49.14,49.15,49.07,49.14,43400.0,28.0782,28.0839,28.0382,28.0782,43400.0
2012-01-30 12:10:00,49.15,49.15,49.01,49.02,84300.0,28.0839,28.0839,28.0039,28.0096,84300.0
2012-01-30 12:20:00,49.03,49.15,49.01,49.04,68500.0,28.0153,28.0839,28.0039,28.0211,68500.0
2012-01-30 12:30:00,49.05,49.07,48.96,48.96,66700.0,28.0268,28.0382,27.9753,27.9753,66700.0
2012-01-30 12:40:00,48.97,49.02,48.89,48.91,86800.0,27.9811,28.0096,27.9353,27.9468,86800.0
2012-01-30 12:50:00,48.9,48.97,48.88,48.88,65900.0,27.9411,27.9811,27.9296,27.9296,65900.0
2012-01-30 13:00:00,48.89,48.96,48.87,48.9,93100.0,27.9353,27.9753,27.9239,27.9411,93100.0
2012-01-30 13:10:00,48.9,48.98,48.89,48.96,80100.0,27.9411,27.9868,27.9353,27.9753,80100.0
2012-01-30 13:20:00,48.95,49.01,48.95,49.0,36400.0,27.9696,28.0039,27.9696,27.9982,36400.0
2012-01-30 13:30:00,49.0,49.03,48.99,49.01,128900.0,27.9982,28.0153,27.9925,28.0039,128900.0
2012-01-30 13:40:00,49.01,49.05,48.98,48.99,105000.0,28.0039,28.0268,27.9868,27.9925,105000.0
2012-01-30 13:50:00,48.99,49.04,48.98,49.04,189100.0,27.9925,28.0211,27.9868,28.0211,189100.0
2012-01-30 14:00:00,49.04,49.09,49.04,49.06,65400.0,28.0211,28.0496,28.0211,28.0325,65400.0
2012-01-30 14:10:00,49.07,49.2,49.05,49.16,72600.0,28.0382,28.1125,28.0268,28.0896,72600.0
2012-01-30 14:20:00,49.16,49.19,49.14,49.17,42100.0,28.0896,28.1068,28.0782,28.0953,42100.0
2012-01-30 14:30:00,49.18,49.19,49.15,49.17,48300.0,28.1011,28.1068,28.0839,28.0953,48300.0
2012-01-30 14:40:00,49.16,49.18,49.14,49.16,63900.0,28.0896,28.1011,28.0782,28.0896,63900.0
2012-01-30 14:50:00,49.16,49.19,49.14,49.14,58800.0,28.0896,28.1068,28.0782,28.0782,58800.0
2012-01-30 15:00:00,49.15,49.2,49.14,49.16,74600.0,28.0839,28.1125,28.0782,28.0896,74600.0
2012-01-30 15:10:00,49.16,49.19,49.14,49.15,79300.0,28.0896,28.1068,28.0782,28.0839,79300.0
2012-01-30 15:20:00,49.15,49.21,49.14,49.21,154800.0,28.0839,28.1182,28.0782,28.1182,154800.0
2012-01-30 15:30:00,49.21,49.26,49.16,49.19,194500.0,28.1182,28.1468,28.0896,28.1068,194500.0
2012-01-30 15:40:00,49.2,49.24,49.14,49.24,193800.0,28.1125,28.1353,28.0782,28.1353,193800.0
2012-01-30 15:50:00,49.23,49.38,49.23,49.33,588300.0,28.1296,28.2153,28.1296,28.1868,588300.0
2012-01-31 09:30:00,49.48,49.65,49.28,49.29,93200.0,28.2725,28.3696,28.1582,28.1639,93200.0
2012-01-31 09:40:00,49.29,49.59,49.28,49.55,175900.0,28.1639,28.3353,28.1582,28.3125,175900.0
2012-01-31 09:50:00,49.55,49.59,49.44,49.55,126500.0,28.3125,28.3353,28.2496,28.3125,126500.0
2012-01-31 10:00:00,49.52,49.57,49.48,49.5,144800.0,28.2953,28.3239,28.2725,28.2839,144800.0
2012-01-31 10:10:00,49.5,49.53,49.48,49.48,81200.0,28.2839,28.301,28.2725,28.2725,81200.0
2012-01-31 10:20:00,49.48,49.57,49.47,49.52,107700.0,28.2725,28.3239,28.2668,28.2953,107700.0
2012-01-31 10:30:00,49.52,49.56,49.48,49.52,75900.0,28.2953,28.3182,28.2725,28.2953,75900.0
2012-01-31 10:40:00,49.53,49.6,49.51,49.54,64100.0,28.301,28.341,28.2896,28.3068,64100.0
2012-01-31 10:50:00,49.54,49.6,49.5,49.55,89800.0,28.3068,28.341,28.2839,28.3125,89800.0
2012-01-31 11:00:00,49.56,49.66,49.55,49.63,77700.0,28.3182,28.3753,28.3125,28.3582,77700.0
2012-01-31 11:10:00,49.63,49.68,49.59,49.63,129700.0,28.3582,28.3867,28.3353,28.3582,129700.0
2012-01-31 11:20:00,49.62,49.72,49.61,49.7,61500.0,28.3525,28.4096,28.3467,28.3982,61500.0
2012-01-31 11:30:00,49.7,49.77,49.68,49.72,75200.0,28.3982,28.4382,28.3867,28.4096,75200.0
2012-01-31 11:40:00,49.72,49.78,49.72,49.74,98800.0,28.4096,28.4439,28.4096,28.421,98800.0
2012-01-31 11:50:00,49.73,49.83,49.72,49.82,111200.0,28.4153,28.4725,28.4096,28.4667,111200.0
2012-01-31 12:00:00,49.81,49.82,49.72,49.75,144900.0,28.461,28.4667,28.4096,28.4267,144900.0
2012-01-31 12:10:00,49.76,49.83,49.72,49.81,84000.0,28.4325,28.4725,28.4096,28.461,84000.0
2012-01-31 12:20:00,49.8,49.82,49.77,49.8,53500.0,28.4553,28.4667,28.4382,28.4553,53500.0
2012-01-31 12:30:00,49.8,49.89,49.8,49.87,87800.0,28.4553,28.5067,28.4553,28.4953,87800.0
2012-01-31 12:40:00,49.88,49.9,49.83,49.88,75700.0,28.501,28.5125,28.4725,28.501,75700.0
2012-01-31 12:50:00,49.88,49.9,49.81,49.85,46200.0,28.501,28.5125,28.461,28.4839,46200.0
2012-01-31 13:00:00,49.84,49.96,49.84,49.94,113700.0,28.4782,28.5467,28.4782,28.5353,113700.0
2012-01-31 13:10:00,49.94,50.0,49.92,49.99,74800.0,28.5353,28.5696,28.5239,28.5639,74800.0
2012-01-31 13:20:00,50.0,50.01,49.99,50.01,180600.0,28.5696,28.5753,28.5639,28.5753,180600.0
2012-01-31 13:30:00,50.0,50.03,49.98,50.0,130900.0,28.5696,28.5867,28.5582,28.5696,130900.0
2012-01-31 13:40:00,49.99,50.0,49.85,49.85,115600.0,28.5639,28.5696,28.4839,28.4839,115600.0
2012-01-31 13:50:00,49.86,49.86,49.77,49.79,52300.0,28.4896,28.4896,28.4382,28.4496,52300.0
2012-01-31 14:00:00,49.79,49.85,49.72,49.82,118800.0,28.4496,28.4839,28.4096,28.4667,118800.0
2012-01-31 14:10:00,49.82,49.91,49.81,49.91,67700.0,28.4667,28.5182,28.461,28.5182,67700.0
2012-01-31 14:20:00,49.91,49.94,49.85,49.88,61200.0,28.5182,28.5353,28.4839,28.501,61200.0
2012-01-31 14:30:00,49.87,49.91,49.85,49.91,53000.0,28.4953,28.5182,28.4839,28.5182,53000.0
2012-01-31 14:40:00,49.91,49.91,49.88,49.91,72000.0,28.5182,28.5182,28.501,28.5182,72000.0
2012-01-31 14:50:00,49.91,50.0,49.91,49.99,92100.0,28.5182,28.5696,28.5182,28.5639,92100.0
2012-01-31 15:00:00,49.99,50.05,49.98,50.04,75500.0,28.5639,28.5982,28.5582,28.5924,75500.0
2012-01-31 15:10:00,50.04,50.07,50.0,50.03,93000.0,28.5924,28.6096,28.5696,28.5867,93000.0
2012-01-31 15:20:00,50.03,50.04,49.91,49.98,111000.0,28.5867,28.5924,28.5182,28.5582,111000.0
2012-01-31 15:30:00,49.97,50.01,49.96,49.99,134000.0,28.5524,28.5753,28.5467,28.5639,134000.0
2012-01-31 15:40:00,49.98,50.09,49.98,50.04,150800.0,28.5582,28.621,28.5582,28.5924,150800.0
2012-01-31 15:50:00,50.04,50.08,50.0,50.03,254800.0,28.5924,28.6153,28.5696,28.5867,254800.0
2012-02-01 09:30:00,50.2,50.39,50.11,50.24,181800.0,28.6839,28.7924,28.6324,28.7067,181800.0
2012-02-01 09:40:00,50.23,50.27,50.15,50.16,82600.0,28.701,28.7239,28.6553,28.661,82600.0
2012-02-01 09:50:00,50.16,50.23,50.12,50.22,42700.0,28.661,28.701,28.6382,28.6953,42700.0
2012-02-01 10:00:00,50.21,50.36,50.18,50.35,79200.0,28.6896,28.7753,28.6724,28.7696,79200.0
2012-02-01 10:10:00,50.35,50.43,50.34,50.37,68700.0,28.7696,28.8153,28.7639,28.781,68700.0
2012-02-01 10:20:00,50.36,50.39,50.33,50.39,46300.0,28.7753,28.7924,28.7582,28.7924,46300.0
2012-02-01 10:30:00,50.39,50.46,50.36,50.41,85200.0,28.7924,28.8324,28.7753,28.8039,85200.0
2012-02-01 10:40:00,50.41,50.46,50.4,50.45,149300.0,28.8039,28.8324,28.7981,28.8267,149300.0
2012-02-01 10:50:00,50.46,50.5,50.45,50.5,43100.0,28.8324,28.8553,28.8267,28.8553,43100.0
2012-02-01 11:00:00,50.49,50.57,50.49,50.56,72000.0,28.8496,28.8953,28.8496,28.8896,72000.0
2012-02-01 11:10:00,50.56,50.58,50.52,50.56,62000.0,28.8896,28.901,28.8667,28.8896,62000.0
2012-02-01 11:20:00,50.55,50.6,50.53,50.6,53000.0,28.8839,28.9124,28.8724,28.9124,53000.0
2012-02-01 11:30:00,50.6,50.62,50.55,50.59,56000.0,28.9124,28.9239,28.8839,28.9067,56000.0
2012-02-01 11:40:00,50.59,50.59,50.48,50.52,90200.0,28.9067,28.9067,28.8439,28.8667,90200.0
2012-02-01 11:50:00,50.51,50.54,50.43,50.44,52500.0,28.861,28.8781,28.8153,28.821,52500.0
2012-02-01 12:00:00,50.44,50.47,50.41,50.43,45800.0,28.821,28.8381,28.8039,28.8153,45800.0
2012-02-01 12:10:00,50.42,50.49,50.37,50.47,45500.0,28.8096,28.8496,28.781,28.8381,45500.0
2012-02-01 12:20:00,50.48,50.55,50.48,50.53,67500.0,28.8439,28.8839,28.8439,28.8724,67500.0
2012-02-01 12:30:00,50.53,50.54,50.46,50.48,37000.0,28.8724,28.8781,28.8324,28.8439,37000.0
2012-02-01 12:40:00,50.48,50.49,50.45,50.46,31700.0,28.8439,28.8496,28.8267,28.8324,31700.0
2012-02-01 12:50:00,50.45,50.51,50.43,50.49,30000.0,28.8267,28.861,28.8153,28.8496,30000.0
2012-02-01 13:00:00,50.49,50.52,50.44,50.45,92400.0,28.8496,28.8667,28.821,28.8267,92400.0
2012-02-01 13:10:00,50.45,50.46,50.38,50.39,63200.0,28.8267,28.8324,28.7867,28.7924,63200.0
2012-02-01 13:20:00,50.39,50.41,50.35,50.36,106000.0,28.7924,28.8039,28.7696,28.7753,106000.0
2012-02-01 13:30:00,50.36,50.39,50.34,50.36,86200.0,28.7753,28.7924,28.7639,28.7753,86200.0
2012-02-01 13:40:00,50.37,50.38,50.34,50.38,72700.0,28.781,28.7867,28.7639,28.7867,72700.0
2012-02-01 13:50:00,50.38,50.39,50.35,50.38,34900.0,28.7867,28.7924,28.7696,28.7867,34900.0
2012-02-01 14:00:00,50.39,50.41,50.38,50.4,157600.0,28.7924,28.8039,28.7867,28.7981,157600.0
2012-02-01 14:10:00,50.4,50.41,50.4,50.41,39000.0,28.7981,28.8039,28.7981,28.8039,39000.0
2012-02-01 14:20:00,50.41,50.41,50.35,50.35,61500.0,28.8039,28.8039,28.7696,28.7696,61500.0
2012-02-01 14:30:00,50.36,50.46,50.35,50.44,88800.0,28.7753,28.8324,28.7696,28.821,88800.0
2012-02-01 14:40:00,50.43,50.44,50.39,50.4,80600.0,28.8153,28.821,28.7924,28.7981,80600.0
2012-02-01 14:50:00,50.4,50.44,50.38,50.41,58500.0,28.7981,28.821,28.7867,28.8039,58500.0
2012-02-01 15:00:00,50.41,50.44,50.4,50.44,69900.0,28.8039,28.821,28.7981,28.821,69900.0
2012-02-01 15:10:00,50.44,50.49,50.44,50.47,103300.0,28.821,28.8496,28.821,28.8381,103300.0
2012-02-01 15:20:00,50.47,50.48,50.4,50.44,106100.0,28.8381,28.8439,28.7981,28.821,106100.0
2012-02-01 15:30:00,50.44,50.44,50.36,50.39,102500.0,28.821,28.821,28.7753,28.7924,102500.0
2012-02-01 15:40:00,50.38,50.47,50.38,50.46,293900.0,28.7867,28.8381,28.7867,28.8324,293900.0
2012-02-01 15:50:00,50.46,50.47,50.36,50.42,473200.0,28.8324,28.8381,28.7753,28.8096,473200.0
2012-02-02 09:30:00,50.47,50.83,50.35,50.37,113200.0,28.8381,29.0438,28.7696,28.781,113200.0
2012-02-02 09:40:00,50.36,50.57,50.36,50.55,89200.0,28.7753,28.8953,28.7753,28.8839,89200.0
2012-02-02 09:50:00,50.55,50.6,50.47,50.56,102800.0,28.8839,28.9124,28.8381,28.8896,102800.0
2012-02-02 10:00:00,50.56,50.57,50.45,50.54,78000.0,28.8896,28.8953,28.8267,28.8781,78000.0
2012-02-02 10:10:00,50.54,50.66,50.54,50.65,113500.0,28.8781,28.9467,28.8781,28.941,113500.0
2012-02-02 10:20:00,50.65,50.7,50.58,50.68,65100.0,28.941,28.9696,28.901,28.9581,65100.0
2012-02-02 10:30:00,50.69,50.69,50.59,50.64,57300.0,28.9639,28.9639,28.9067,28.9353,57300.0
2012-02-02 10:40:00,50.65,50.69,50.56,50.59,62600.0,28.941,28.9639,28.8896,28.9067,62600.0
2012-02-02 10:50:00,50.59,50.67,50.58,50.64,96900.0,28.9067,28.9524,28.901,28.9353,96900.0
2012-02-02 11:00:00,50.64,50.67,50.61,50.64,64300.0,28.9353,28.9524,28.9181,28.9353,64300.0
2012-02-02 11:10:00,50.64,50.64,50.58,50.58,44700.0,28.9353,28.9353,28.901,28.901,44700.0
2012-02-02 11:20:00,50.59,50.67,50.56,50.67,41200.0,28.9067,28.9524,28.8896,28.9524,41200.0
2012-02-02 11:30:00,50.66,50.69,50.57,50.61,35500.0,28.9467,28.9639,28.8953,28.9181,35500.0
2012-02-02 11:40:00,50.61,50.64,50.58,50.6,31600.0,28.9181,28.9353,28.901,28.9124,31600.0
2012-02-02 11:50:00,50.59,50.61,50.55,50.56,35100.0,28.9067,28.9181,28.8839,28.8896,35100.0
2012-02-02 12:00:00,50.55,50.57,50.51,50.52,36600.0,28.8839,28.8953,28.861,28.8667,36600.0
2012-02-02 12:10:00,50.51,50.54,50.48,50.54,36500.0,28.861,28.8781,28.8439,28.8781,36500.0
2012-02-02 12:20:00,50.55,50.64,50.54,50.64,49200.0,28.8839,28.9353,28.8781,28.9353,49200.0
2012-02-02 12:30:00,50.63,50.65,50.57,50.58,35200.0,28.9296,28.941,28.8953,28.901,35200.0
2012-02-02 12:40:00,50.58,50.6,50.56,50.57,25800.0,28.901,28.9124,28.8896,28.8953,25800.0
2012-02-02 12:50:00,50.58,50.58,50.55,50.57,27900.0,28.901,28.901,28.8839,28.8953,27900.0
2012-02-02 13:00:00,50.57,50.57,50.49,50.5,27300.0,28.8953,28.8953,28.8496,28.8553,27300.0
2012-02-02 13:10:00,50.5,50.52,50.47,50.5,62800.0,28.8553,28.8667,28.8381,28.8553,62800.0
2012-02-02 13:20:00,50.49,50.54,50.49,50.54,22100.0,28.8496,28.8781,28.8496,28.8781,22100.0
2012-02-02 13:30:00,50.53,50.53,50.51,50.52,25100.0,28.8724,28.8724,28.861,28.8667,25100.0
2012-02-02 13:40:00,50.51,50.6,50.51,50.59,33600.0,28.861,28.9124,28.861,28.9067,33600.0
2012-02-02 13:50:00,50.59,50.62,50.58,50.61,34000.0,28.9067,28.9239,28.901,28.9181,34000.0
2012-02-02 14:00:00,50.62,50.68,50.62,50.64,45100.0,28.9239,28.9581,28.9239,28.9353,45100.0
2012-02-02 14:10:00,50.63,50.67,50.61,50.65,43000.0,28.9296,28.9524,28.9181,28.941,43000.0
2012-02-02 14:20:00,50.65,50.66,50.57,50.58,76700.0,28.941,28.9467,28.8953,28.901,76700.0
2012-02-02 14:30:00,50.58,50.62,50.55,50.56,22100.0,28.901,28.9239,28.8839,28.8896,22100.0
2012-02-02 14:40:00,50.55,50.56,50.5,50.51,40800.0,28.8839,28.8896,28.8553,28.861,40800.0
2012-02-02 14:50:00,50.52,50.54,50.5,50.54,34200.0,28.8667,28.8781,28.8553,28.8781,34200.0
2012-02-02 15:00:00,50.53,50.54,50.49,50.51,46700.0,28.8724,28.8781,28.8496,28.861,46700.0
2012-02-02 15:10:00,50.5,50.59,50.5,50.57,45100.0,28.8553,28.9067,28.8553,28.8953,45100.0
2012-02-02 15:20:00,50.57,50.59,50.55,50.58,41000.0,28.8953,28.9067,28.8839,28.901,41000.0
2012-02-02 15:30:00,50.58,50.62,50.57,50.58,93700.0,28.901,28.9239,28.8953,28.901,93700.0
2012-02-02 15:40:00,50.57,50.6,50.55,50.59,88800.0,28.8953,28.9124,28.8839,28.9067,88800.0
2012-02-02 15:50:00,50.58,50.59,50.51,50.52,259900.0,28.901,28.9067,28.861,28.8667,259900.0
2012-02-03 09:30:00,50.87,50.97,50.42,50.48,116100.0,29.0667,29.1238,28.8096,28.8439,116100.0
2012-02-03 09:40:00,50.49,50.51,50.39,50.45,198200.0,28.8496,28.861,28.7924,28.8267,198200.0
2012-02-03 09:50:00,50.45,50.45,50.27,50.28,80500.0,28.8267,28.8267,28.7239,28.7296,80500.0
2012-02-03 10:00:00,50.3,50.38,50.2,50.24,240500.0,28.741,28.7867,28.6839,28.7067,240500.0
2012-02-03 10:10:00,50.23,50.23,50.13,50.16,108300.0,28.701,28.701,28.6439,28.661,108300.0
2012-02-03 10:20:00,50.17,50.22,50.15,50.19,57700.0,28.6667,28.6953,28.6553,28.6782,57700.0
2012-02-03 10:30:00,50.2,50.2,50.13,50.16,65900.0,28.6839,28.6839,28.6439,28.661,65900.0
2012-02-03 10:40:00,50.16,50.26,50.15,50.25,44800.0,28.661,28.7182,28.6553,28.7124,44800.0
2012-02-03 10:50:00,50.25,50.31,50.24,50.31,31500.0,28.7124,28.7467,28.7067,28.7467,31500.0
2012-02-03 11:00:00,50.31,50.41,50.3,50.41,59000.0,28.7467,28.8039,28.741,28.8039,59000.0
2012-02-03 11:10:00,50.41,50.42,50.35,50.36,24600.0,28.8039,28.8096,28.7696,28.7753,24600.0
2012-02-03 11:20:00,50.36,50.39,50.33,50.38,68200.0,28.7753,28.7924,28.7582,28.7867,68200.0
2012-02-03 11:30:00,50.38,50.42,50.35,50.36,44200.0,28.7867,28.8096,28.7696,28.7753,44200.0
2012-02-03 11:40:00,50.36,50.36,50.33,50.33,41400.0,28.7753,28.7753,28.7582,28.7582,41400.0
2012-02-03 11:50:00,50.33,50.34,50.24,50.24,52900.0,28.7582,28.7639,28.7067,28.7067,52900.0
2012-02-03 12:00:00,50.24,50.26,50.22,50.22,54400.0,28.7067,28.7182,28.6953,28.6953,54400.0
2012-02-03 12:10:00,50.22,50.26,50.22,50.26,66300.0,28.6953,28.7182,28.6953,28.7182,66300.0
2012-02-03 12:20:00,50.25,50.26,50.25,50.25,37600.0,28.7124,28.7182,28.7124,28.7124,37600.0
2012-02-03 12:30:00,50.26,50.33,50.25,50.33,30400.0,28.7182,28.7582,28.7124,28.7582,30400.0
2012-02-03 12:40:00,50.33,50.42,50.33,50.38,23900.0,28.7582,28.8096,28.7582,28.7867,23900.0
2012-02-03 12:50:00,50.38,50.42,50.37,50.42,18700.0,28.7867,28.8096,28.781,28.8096,18700.0
2012-02-03 13:00:00,50.41,50.41,50.33,50.34,37400.0,28.8039,28.8039,28.7582,28.7639,37400.0
2012-02-03 13:10:00,50.35,50.4,50.32,50.36,29600.0,28.7696,28.7981,28.7524,28.7753,29600.0
2012-02-03 13:20:00,50.36,50.37,50.24,50.24,41000.0,28.7753,28.781,28.7067,28.7067,41000.0
2012-02-03 13:30:00,50.25,50.31,50.24,50.3,47800.0,28.7124,28.7467,28.7067,28.741,47800.0
2012-02-03 13:40:00,50.3,50.31,50.25,50.28,77900.0,28.741,28.7467,28.7124,28.7296,77900.0
2012-02-03 13:50:00,50.29,50.3,50.25,50.26,28600.0,28.7353,28.741,28.7124,28.7182,28600.0
2012-02-03 14:00:00,50.25,50.31,50.25,50.28,42800.0,28.7124,28.7467,28.7124,28.7296,42800.0
2012-02-03 14:10:00,50.28,50.32,50.26,50.3,50300.0,28.7296,28.7524,28.7182,28.741,50300.0
2012-02-03 14:20:00,50.31,50.32,50.28,50.31,37200.0,28.7467,28.7524,28.7296,28.7467,37200.0
2012-02-03 14:30:00,50.31,50.35,50.3,50.32,35200.0,28.7467,28.7696,28.741,28.7524,35200.0
2012-02-03 14:40:00,50.33,50.43,50.3,50.43,40500.0,28.7582,28.8153,28.741,28.8153,40500.0
2012-02-03 14:50:00,50.42,50.43,50.38,50.39,35000.0,28.8096,28.8153,28.7867,28.7924,35000.0
2012-02-03 15:00:00,50.39,50.4,50.33,50.36,30500.0,28.7924,28.7981,28.7582,28.7753,30500.0
2012-02-03 15:10:00,50.36,50.36,50.3,50.31,41100.0,28.7753,28.7753,28.741,28.7467,41100.0
2012-02-03 15:20:00,50.3,50.32,50.3,50.31,22900.0,28.741,28.7524,28.741,28.7467,22900.0
2012-02-03 15:30:00,50.3,50.32,50.28,50.3,30200.0,28.741,28.7524,28.7296,28.741,30200.0
2012-02-03 15:40:00,50.31,50.34,50.27,50.34,103800.0,28.7467,28.7639,28.7239,28.7639,103800.0
2012-02-03 15:50:00,50.34,50.39,50.33,50.37,201300.0,28.7639,28.7924,28.7582,28.781,201300.0
2012-02-06 09:30:00,50.19,50.35,50.18,50.33,42500.0,28.6782,28.7696,28.6724,28.7582,42500.0
2012-02-06 09:40:00,50.33,50.38,50.2,50.2,46300.0,28.7582,28.7867,28.6839,28.6839,46300.0
2012-02-06 09:50:00,50.2,50.29,50.11,50.11,36200.0,28.6839,28.7353,28.6324,28.6324,36200.0
2012-02-06 10:00:00,50.12,50.29,50.12,50.23,35800.0,28.6382,28.7353,28.6382,28.701,35800.0
2012-02-06 10:10:00,50.22,50.36,50.22,50.32,23600.0,28.6953,28.7753,28.6953,28.7524,23600.0
2012-02-06 10:20:00,50.32,50.35,50.29,50.34,19300.0,28.7524,28.7696,28.7353,28.7639,19300.0
2012-02-06 10:30:00,50.33,50.36,50.32,50.35,26400.0,28.7582,28.7753,28.7524,28.7696,26400.0
2012-02-06 10:40:00,50.35,50.48,50.35,50.47,36000.0,28.7696,28.8439,28.7696,28.8381,36000.0
2012-02-06 10:50:00,50.47,50.48,50.38,50.41,26000.0,28.8381,28.8439,28.7867,28.8039,26000.0
2012-02-06 11:00:00,50.4,50.44,50.37,50.4,49700.0,28.7981,28.821,28.781,28.7981,49700.0
2012-02-06 11:10:00,50.4,50.46,50.4,50.42,18700.0,28.7981,28.8324,28.7981,28.8096,18700.0
2012-02-06 11:20:00,50.42,50.44,50.39,50.43,12600.0,28.8096,28.821,28.7924,28.8153,12600.0
2012-02-06 11:30:00,50.43,50.43,50.37,50.38,16900.0,28.8153,28.8153,28.781,28.7867,16900.0
2012-02-06 11:40:00,50.37,50.42,50.34,50.34,21800.0,28.781,28.8096,28.7639,28.7639,21800.0
2012-02-06 11:50:00,50.33,50.36,50.3,50.35,15000.0,28.7582,28.7753,28.741,28.7696,15000.0
2012-02-06 12:00:00,50.34,50.36,50.32,50.35,11400.0,28.7639,28.7753,28.7524,28.7696,11400.0
2012-02-06 12:10:00,50.34,50.4,50.32,50.4,16000.0,28.7639,28.7981,28.7524,28.7981,16000.0
2012-02-06 12:20:00,50.39,50.42,50.37,50.39,32000.0,28.7924,28.8096,28.781,28.7924,32000.0
2012-02-06 12:30:00,50.39,50.4,50.36,50.38,27600.0,28.7924,28.7981,28.7753,28.7867,27600.0
2012-02-06 12:40:00,50.38,50.39,50.33,50.35,18200.0,28.7867,28.7924,28.7582,28.7696,18200.0
2012-02-06 12:50:00,50.36,50.36,50.32,50.32,25100.0,28.7753,28.7753,28.7524,28.7524,25100.0
2012-02-06 13:00:00,50.32,50.32,50.25,50.28,17600.0,28.7524,28.7524,28.7124,28.7296,17600.0
2012-02-06 13:10:00,50.28,50.3,50.25,50.27,12100.0,28.7296,28.741,28.7124,28.7239,12100.0
2012-02-06 13:20:00,50.28,50.29,50.25,50.29,22800.0,28.7296,28.7353,28.7124,28.7353,22800.0
2012-02-06 13:30:00,50.3,50.3,50.25,50.26,23700.0,28.741,28.741,28.7124,28.7182,23700.0
2012-02-06 13:40:00,50.25,50.25,50.18,50.21,18400.0,28.7124,28.7124,28.6724,28.6896,18400.0
2012-02-06 13:50:00,50.21,50.25,50.21,50.24,32300.0,28.6896,28.7124,28.6896,28.7067,32300.0
2012-02-06 14:00:00,50.23,50.23,50.2,50.21,23000.0,28.701,28.701,28.6839,28.6896,23000.0
2012-02-06 14:10:00,50.22,50.25,50.19,50.21,24700.0,28.6953,28.7124,28.6782,28.6896,24700.0
2012-02-06 14:20:00,50.2,50.2,50.14,50.18,42500.0,28.6839,28.6839,28.6496,28.6724,42500.0
2012-02-06 14:30:00,50.18,50.21,50.16,50.21,32600.0,28.6724,28.6896,28.661,28.6896,32600.0
2012-02-06 14:40:00,50.21,50.22,50.17,50.21,37300.0,28.6896,28.6953,28.6667,28.6896,37300.0
2012-02-06 14:50:00,50.2,50.25,50.15,50.24,44200.0,28.6839,28.7124,28.6553,28.7067,44200.0
2012-02-06 15:00:00,50.24,50.29,50.24,50.26,30200.0,28.7067,28.7353,28.7067,28.7182,30200.0
2012-02-06 15:10:00,50.25,50.26,50.2,50.24,34100.0,28.7124,28.7182,28.6839,28.7067,34100.0
2012-02-06 15:20:00,50.23,50.27,50.23,50.25,15500.0,28.701,28.7239,28.701,28.7124,15500.0
2012-02-06 15:30:00,50.26,50.27,50.2,50.2,26100.0,28.7182,28.7239,28.6839,28.6839,26100.0
2012-02-06 15:40:00,50.21,50.25,50.18,50.23,59100.0,28.6896,28.7124,28.6724,28.701,59100.0
2012-02-06 15:50:00,50.23,50.28,50.2,50.27,185300.0,28.701,28.7296,28.6839,28.7239,185300.0
2012-02-07 09:30:00,50.15,50.24,50.0,50.0,107400.0,28.6553,28.7067,28.5696,28.5696,107400.0
2012-02-07 09:40:00,50.01,50.11,50.0,50.03,64400.0,28.5753,28.6324,28.5696,28.5867,64400.0
2012-02-07 09:50:00,50.02,50.03,49.84,49.93,103900.0,28.581,28.5867,28.4782,28.5296,103900.0
2012-02-07 10:00:00,49.93,50.05,49.93,50.01,67500.0,28.5296,28.5982,28.5296,28.5753,67500.0
2012-02-07 10:10:00,50.01,50.15,50.0,50.12,46200.0,28.5753,28.6553,28.5696,28.6382,46200.0
2012-02-07 10:20:00,50.12,50.12,50.06,50.07,26700.0,28.6382,28.6382,28.6039,28.6096,26700.0
2012-02-07 10:30:00,50.06,50.09,50.02,50.02,30700.0,28.6039,28.621,28.581,28.581,30700.0
2012-02-07 10:40:00,50.03,50.14,50.02,50.1,39900.0,28.5867,28.6496,28.581,28.6267,39900.0
2012-02-07 10:50:00,50.1,50.16,50.1,50.15,25600.0,28.6267,28.661,28.6267,28.6553,25600.0
2012-02-07 11:00:00,50.16,50.25,50.15,50.24,36600.0,28.661,28.7124,28.6553,28.7067,36600.0
2012-02-07 11:10:00,50.23,50.28,50.22,50.25,22400.0,28.701,28.7296,28.6953,28.7124,22400.0
2012-02-07 11:20:00,50.25,50.33,50.22,50.31,39000.0,28.7124,28.7582,28.6953,28.7467,39000.0
2012-02-07 11:30:00,50.31,50.45,50.3,50.45,36100.0,28.7467,28.8267,28.741,28.8267,36100.0
2012-02-07 11:40:00,50.45,50.45,50.4,50.41,19400.0,28.8267,28.8267,28.7981,28.8039,19400.0
2012-02-07 11:50:00,50.4,50.44,50.39,50.43,20400.0,28.7981,28.821,28.7924,28.8153,20400.0
2012-02-07 12:00:00,50.41,50.46,50.41,50.45,30200.0,28.8039,28.8324,28.8039,28.8267,30200.0
2012-02-07 12:10:00,50.46,50.47,50.43,50.46,21100.0,28.8324,28.8381,28.8153,28.8324,21100.0
2012-02-07 12:20:00,50.46,50.46,50.37,50.37,16600.0,28.8324,28.8324,28.781,28.781,16600.0
2012-02-07 12:30:00,50.37,50.38,50.35,50.38,22500.0,28.781,28.7867,28.7696,28.7867,22500.0
2012-02-07 12:40:00,50.38,50.43,50.37,50.41,19200.0,28.7867,28.8153,28.781,28.8039,19200.0
2012-02-07 12:50:00,50.41,50.49,50.41,50.49,25800.0,28.8039,28.8496,28.8039,28.8496,25800.0
2012-02-07 13:00:00,50.48,50.55,50.48,50.54,25200.0,28.8439,28.8839,28.8439,28.8781,25200.0
2012-02-07 13:10:00,50.53,50.54,50.51,50.51,24800.0,28.8724,28.8781,28.861,28.861,24800.0
2012-02-07 13:20:00,50.51,50.55,50.49,50.52,22800.0,28.861,28.8839,28.8496,28.8667,22800.0
2012-02-07 13:30:00,50.52,50.58,50.51,50.58,50700.0,28.8667,28.901,28.861,28.901,50700.0
2012-02-07 13:40:00,50.58,50.58,50.53,50.55,22000.0,28.901,28.901,28.8724,28.8839,22000.0
2012-02-07 13:50:00,50.54,50.61,50.53,50.58,37400.0,28.8781,28.9181,28.8724,28.901,37400.0
2012-02-07 14:00:00,50.58,50.61,50.57,50.59,36800.0,28.901,28.9181,28.8953,28.9067,36800.0
2012-02-07 14:10:00,50.58,50.59,50.5,50.52,110100.0,28.901,28.9067,28.8553,28.8667,110100.0
2012-02-07 14:20:00,50.51,50.52,50.48,50.49,41200.0,28.861,28.8667,28.8439,28.8496,41200.0
2012-02-07 14:30:00,50.49,50.49,50.48,50.49,14900.0,28.8496,28.8496,28.8439,28.8496,14900.0
2012-02-07 14:40:00,50.48,50.5,50.46,50.48,55800.0,28.8439,28.8553,28.8324,28.8439,55800.0
2012-02-07 14:50:00,50.48,50.49,50.45,50.47,28000.0,28.8439,28.8496,28.8267,28.8381,28000.0
2012-02-07 15:00:00,50.47,50.5,50.45,50.48,152400.0,28.8381,28.8553,28.8267,28.8439,152400.0
2012-02-07 15:10:00,50.48,50.5,50.47,50.48,98100.0,28.8439,28.8553,28.8381,28.8439,98100.0
2012-02-07 15:20:00,50.48,50.52,50.48,50.5,71200.0,28.8439,28.8667,28.8439,28.8553,71200.0
2012-02-07 15:30:00,50.49,50.51,50.49,50.5,37700.0,28.8496,28.861,28.8496,28.8553,37700.0
2012-02-07 15:40:00,50.49,50.53,50.46,50.48,93300.0,28.8496,28.8724,28.8324,28.8439,93300.0
2012-02-07 15:50:00,50.48,50.48,50.42,50.43,169000.0,28.8439,28.8439,28.8096,28.8153,169000.0
2012-02-08 09:30:00,50.5,50.64,50.24,50.28,142500.0,28.8553,28.9353,28.7067,28.7296,142500.0
2012-02-08 09:40:00,50.27,50.35,50.19,50.24,47100.0,28.7239,28.7696,28.6782,28.7067,47100.0
2012-02-08 09:50:00,50.23,50.3,50.18,50.2,43000.0,28.701,28.741,28.6724,28.6839,43000.0
2012-02-08 10:00:00,50.19,50.25,50.09,50.1,64900.0,28.6782,28.7124,28.621,28.6267,64900.0
2012-02-08 10:10:00,50.09,50.1,50.05,50.05,30600.0,28.621,28.6267,28.5982,28.5982,30600.0
2012-02-08 10:20:00,50.05,50.06,49.97,49.98,55700.0,28.5982,28.6039,28.5524,28.5582,55700.0
2012-02-08 10:30:00,49.98,50.09,49.98,50.08,44300.0,28.5582,28.621,28.5582,28.6153,44300.0
2012-02-08 10:40:00,50.09,50.11,50.07,50.09,38600.0,28.621,28.6324,28.6096,28.621,38600.0
2012-02-08 10:50:00,50.09,50.11,50.07,50.1,28900.0,28.621,28.6324,28.6096,28.6267,28900.0
2012-02-08 11:00:00,50.1,50.12,50.05,50.06,65100.0,28.6267,28.6382,28.5982,28.6039,65100.0
2012-02-08 11:10:00,50.06,50.12,50.06,50.07,43200.0,28.6039,28.6382,28.6039,28.6096,43200.0
2012-02-08 11:20:00,50.07,50.09,50.03,50.04,29700.0,28.6096,28.621,28.5867,28.5924,29700.0
2012-02-08 11:30:00,50.05,50.08,50.04,50.07,19600.0,28.5982,28.6153,28.5924,28.6096,19600.0
2012-02-08 11:40:00,50.07,50.08,50.0,50.04,44400.0,28.6096,28.6153,28.5696,28.5924,44400.0
2012-02-08 11:50:00,50.04,50.19,50.04,50.19,38400.0,28.5924,28.6782,28.5924,28.6782,38400.0
2012-02-08 12:00:00,50.19,50.2,50.09,50.09,19600.0,28.6782,28.6839,28.621,28.621,19600.0
2012-02-08 12:10:00,50.1,50.14,50.09,50.14,11900.0,28.6267,28.6496,28.621,28.6496,11900.0
2012-02-08 12:20:00,50.13,50.16,50.13,50.13,10000.0,28.6439,28.661,28.6439,28.6439,10000.0
2012-02-08 12:30:00,50.14,50.16,50.12,50.16,17300.0,28.6496,28.661,28.6382,28.661,17300.0
2012-02-08 12:40:00,50.15,50.17,50.14,50.16,65500.0,28.6553,28.6667,28.6496,28.661,65500.0
2012-02-08 12:50:00,50.16,50.2,50.15,50.19,44000.0,28.661,28.6839,28.6553,28.6782,44000.0
2012-02-08 13:00:00,50.2,50.21,50.16,50.19,16700.0,28.6839,28.6896,28.661,28.6782,16700.0
2012-02-08 13:10:00,50.2,50.2,50.16,50.16,14000.0,28.6839,28.6839,28.661,28.661,14000.0
2012-02-08 13:20:00,50.17,50.17,50.13,50.16,34100.0,28.6667,28.6667,28.6439,28.661,34100.0
2012-02-08 13:30:00,50.16,50.17,50.15,50.16,24900.0,28.661,28.6667,28.6553,28.661,24900.0
2012-02-08 13:40:00,50.16,50.17,50.15,50.17,10000.0,28.661,28.6667,28.6553,28.6667,10000.0
2012-02-08 13:50:00,50.17,50.17,50.12,50.14,26100.0,28.6667,28.6667,28.6382,28.6496,26100.0
2012-02-08 14:00:00,50.15,50.18,50.14,50.17,25100.0,28.6553,28.6724,28.6496,28.6667,25100.0
2012-02-08 14:10:00,50.17,50.19,50.16,50.17,23700.0,28.6667,28.6782,28.661,28.6667,23700.0
2012-02-08 14:20:00,50.18,50.23,50.18,50.2,39000.0,28.6724,28.701,28.6724,28.6839,39000.0
2012-02-08 14:30:00,50.21,50.22,50.2,50.22,28800.0,28.6896,28.6953,28.6839,28.6953,28800.0
2012-02-08 14:40:00,50.22,50.32,50.21,50.32,47700.0,28.6953,28.7524,28.6896,28.7524,47700.0
2012-02-08 14:50:00,50.32,50.32,50.27,50.28,47100.0,28.7524,28.7524,28.7239,28.7296,47100.0
2012-02-08 15:00:00,50.27,50.28,50.25,50.26,55200.0,28.7239,28.7296,28.7124,28.7182,55200.0
2012-02-08 15:10:00,50.26,50.26,50.24,50.25,31400.0,28.7182,28.7182,28.7067,28.7124,31400.0
2012-02-08 15:20:00,50.25,50.26,50.22,50.25,33900.0,28.7124,28.7182,28.6953,28.7124,33900.0
2012-02-08 15:30:00,50.25,50.26,50.24,50.25,27500.0,28.7124,28.7182,28.7067,28.7124,27500.0
2012-02-08 15:40:00,50.25,50.26,50.19,50.2,126500.0,28.7124,28.7182,28.6782,28.6839,126500.0
2012-02-08 15:50:00,50.2,50.22,50.19,50.2,289400.0,28.6839,28.6953,28.6782,28.6839,289400.0
2012-02-09 09:30:00,50.16,50.16,50.01,50.05,64900.0,28.661,28.661,28.5753,28.5982,64900.0
2012-02-09 09:40:00,50.04,50.09,50.0,50.0,39400.0,28.5924,28.621,28.5696,28.5696,39400.0
2012-02-09 09:50:00,50.01,50.08,49.96,49.98,65700.0,28.5753,28.6153,28.5467,28.5582,65700.0
2012-02-09 10:00:00,49.97,50.01,49.95,49.99,61600.0,28.5524,28.5753,28.541,28.5639,61600.0
2012-02-09 10:10:00,49.99,50.06,49.98,50.03,138600.0,28.5639,28.6039,28.5582,28.5867,138600.0
2012-02-09 10:20:00,50.03,50.12,50.03,50.09,49800.0,28.5867,28.6382,28.5867,28.621,49800.0
2012-02-09 10:30:00,50.07,50.1,50.02,50.04,41200.0,28.6096,28.6267,28.581,28.5924,41200.0
2012-02-09 10:40:00,50.05,50.06,50.0,50.02,85700.0,28.5982,28.6039,28.5696,28.581,85700.0
2012-02-09 10:50:00,50.02,50.1,50.01,50.07,39700.0,28.581,28.6267,28.5753,28.6096,39700.0
2012-02-09 11:00:00,50.07,50.09,50.02,50.07,46200.0,28.6096,28.621,28.581,28.6096,46200.0
2012-02-09 11:10:00,50.07,50.09,50.03,50.04,154300.0,28.6096,28.621,28.5867,28.5924,154300.0
2012-02-09 11:20:00,50.03,50.04,49.95,49.95,51000.0,28.5867,28.5924,28.541,28.541,51000.0
2012-02-09 11:30:00,49.96,49.97,49.95,49.96,57100.0,28.5467,28.5524,28.541,28.5467,57100.0
2012-02-09 11:40:00,49.96,50.01,49.9,50.01,39200.0,28.5467,28.5753,28.5125,28.5753,39200.0
2012-02-09 11:50:00,50.01,50.02,49.97,50.0,35000.0,28.5753,28.581,28.5524,28.5696,35000.0
2012-02-09 12:00:00,50.0,50.06,50.0,50.04,188500.0,28.5696,28.6039,28.5696,28.5924,188500.0
2012-02-09 12:10:00,50.03,50.04,49.99,50.04,27300.0,28.5867,28.5924,28.5639,28.5924,27300.0
2012-02-09 12:20:00,50.03,50.05,50.01,50.03,44500.0,28.5867,28.5982,28.5753,28.5867,44500.0
2012-02-09 12:30:00,50.03,50.05,50.02,50.04,100300.0,28.5867,28.5982,28.581,28.5924,100300.0
2012-02-09 12:40:00,50.04,50.1,50.03,50.1,51600.0,28.5924,28.6267,28.5867,28.6267,51600.0
2012-02-09 12:50:00,50.1,50.1,50.05,50.08,26600.0,28.6267,28.6267,28.5982,28.6153,26600.0
2012-02-09 13:00:00,50.08,50.08,50.04,50.07,79600.0,28.6153,28.6153,28.5924,28.6096,79600.0
2012-02-09 13:10:00,50.07,50.07,50.03,50.04,50000.0,28.6096,28.6096,28.5867,28.5924,50000.0
2012-02-09 13:20:00,50.03,50.05,49.99,50.0,33900.0,28.5867,28.5982,28.5639,28.5696,33900.0
2012-02-09 13:30:00,50.0,50.01,49.96,49.97,32000.0,28.5696,28.5753,28.5467,28.5524,32000.0
2012-02-09 13:40:00,49.99,49.99,49.95,49.97,28400.0,28.5639,28.5639,28.541,28.5524,28400.0
2012-02-09 13:50:00,49.96,49.98,49.93,49.95,24900.0,28.5467,28.5582,28.5296,28.541,24900.0
2012-02-09 14:00:00,49.94,49.97,49.91,49.95,30800.0,28.5353,28.5524,28.5182,28.541,30800.0
2012-02-09 14:10:00,49.96,50.0,49.95,49.95,195000.0,28.5467,28.5696,28.541,28.541,195000.0
2012-02-09 14:20:00,49.96,49.97,49.92,49.93,49900.0,28.5467,28.5524,28.5239,28.5296,49900.0
2012-02-09 14:30:00,49.93,49.94,49.88,49.91,47200.0,28.5296,28.5353,28.501,28.5182,47200.0
2012-02-09 14:40:00,49.91,49.92,49.87,49.89,51300.0,28.5182,28.5239,28.4953,28.5067,51300.0
2012-02-09 14:50:00,49.89,49.9,49.87,49.88,50100.0,28.5067,28.5125,28.4953,28.501,50100.0
2012-02-09 15:00:00,49.88,49.88,49.85,49.87,66400.0,28.501,28.501,28.4839,28.4953,66400.0
2012-02-09 15:10:00,49.87,49.88,49.85,49.85,49600.0,28.4953,28.501,28.4839,28.4839,49600.0
2012-02-09 15:20:00,49.86,49.86,49.84,49.84,52900.0,28.4896,28.4896,28.4782,28.4782,52900.0
2012-02-09 15:30:00,49.84,49.9,49.84,49.88,83700.0,28.4782,28.5125,28.4782,28.501,83700.0
2012-02-09 15:40:00,49.88,49.88,49.85,49.87,104600.0,28.501,28.501,28.4839,28.4953,104600.0
2012-02-09 15:50:00,49.87,49.9,49.83,49.86,271900.0,28.4953,28.5125,28.4725,28.4896,271900.0
2012-02-10 09:30:00,49.84,49.84,49.66,49.76,74900.0,28.4782,28.4782,28.3753,28.4325,74900.0
2012-02-10 09:40:00,49.76,49.76,49.56,49.59,52300.0,28.4325,28.4325,28.3182,28.3353,52300.0
2012-02-10 09:50:00,49.59,49.71,49.59,49.67,35500.0,28.3353,28.4039,28.3353,28.381,35500.0
2012-02-10 10:00:00,49.68,49.86,49.64,49.78,67100.0,28.3867,28.4896,28.3639,28.4439,67100.0
2012-02-10 10:10:00,49.78,49.82,49.72,49.72,31100.0,28.4439,28.4667,28.4096,28.4096,31100.0
2012-02-10 10:20:00,49.71,49.82,49.7,49.82,19700.0,28.4039,28.4667,28.3982,28.4667,19700.0
2012-02-10 10:30:00,49.81,49.81,49.74,49.75,19000.0,28.461,28.461,28.421,28.4267,19000.0
2012-02-10 10:40:00,49.75,49.78,49.66,49.69,25700.0,28.4267,28.4439,28.3753,28.3925,25700.0
2012-02-10 10:50:00,49.69,49.73,49.66,49.66,22300.0,28.3925,28.4153,28.3753,28.3753,22300.0
2012-02-10 11:00:00,49.66,49.73,49.62,49.72,28200.0,28.3753,28.4153,28.3525,28.4096,28200.0
2012-02-10 11:10:00,49.72,49.78,49.71,49.78,37900.0,28.4096,28.4439,28.4039,28.4439,37900.0
2012-02-10 11:20:00,49.78,49.78,49.66,49.66,26100.0,28.4439,28.4439,28.3753,28.3753,26100.0
2012-02-10 11:30:00,49.66,49.73,49.63,49.72,21900.0,28.3753,28.4153,28.3582,28.4096,21900.0
2012-02-10 11:40:00,49.72,49.79,49.72,49.79,15600.0,28.4096,28.4496,28.4096,28.4496,15600.0
2012-02-10 11:50:00,49.79,49.83,49.79,49.8,17100.0,28.4496,28.4725,28.4496,28.4553,17100.0
2012-02-10 12:00:00,49.8,49.82,49.78,49.78,28300.0,28.4553,28.4667,28.4439,28.4439,28300.0
2012-02-10 12:10:00,49.78,49.79,49.73,49.77,18000.0,28.4439,28.4496,28.4153,28.4382,18000.0
2012-02-10 12:20:00,49.77,49.8,49.77,49.8,27300.0,28.4382,28.4553,28.4382,28.4553,27300.0
2012-02-10 12:30:00,49.79,49.8,49.76,49.78,12500.0,28.4496,28.4553,28.4325,28.4439,12500.0
2012-02-10 12:40:00,49.77,49.79,49.77,49.77,11700.0,28.4382,28.4496,28.4382,28.4382,11700.0
2012-02-10 12:50:00,49.77,49.88,49.76,49.84,18000.0,28.4382,28.501,28.4325,28.4782,18000.0
2012-02-10 13:00:00,49.84,49.84,49.78,49.79,9900.0,28.4782,28.4782,28.4439,28.4496,9900.0
2012-02-10 13:10:00,49.79,49.85,49.79,49.84,26500.0,28.4496,28.4839,28.4496,28.4782,26500.0
2012-02-10 13:20:00,49.84,49.85,49.81,49.81,7600.0,28.4782,28.4839,28.461,28.461,7600.0
2012-02-10 13:30:00,49.8,49.8,49.73,49.76,23900.0,28.4553,28.4553,28.4153,28.4325,23900.0
2012-02-10 13:40:00,49.75,49.75,49.72,49.73,12500.0,28.4267,28.4267,28.4096,28.4153,12500.0
2012-02-10 13:50:00,49.73,49.75,49.7,49.7,14700.0,28.4153,28.4267,28.3982,28.3982,14700.0
2012-02-10 14:00:00,49.7,49.76,49.7,49.75,23000.0,28.3982,28.4325,28.3982,28.4267,23000.0
2012-02-10 14:10:00,49.76,49.76,49.73,49.75,11200.0,28.4325,28.4325,28.4153,28.4267,11200.0
2012-02-10 14:20:00,49.74,49.8,49.74,49.8,48800.0,28.421,28.4553,28.421,28.4553,48800.0
2012-02-10 14:30:00,49.8,49.83,49.8,49.83,18500.0,28.4553,28.4725,28.4553,28.4725,18500.0
2012-02-10 14:40:00,49.83,49.87,49.82,49.85,24200.0,28.4725,28.4953,28.4667,28.4839,24200.0
2012-02-10 14:50:00,49.84,49.89,49.83,49.88,32600.0,28.4782,28.5067,28.4725,28.501,32600.0
2012-02-10 15:00:00,49.89,49.89,49.85,49.85,74500.0,28.5067,28.5067,28.4839,28.4839,74500.0
2012-02-10 15:10:00,49.85,49.85,49.8,49.81,25000.0,28.4839,28.4839,28.4553,28.461,25000.0
2012-02-10 15:20:00,49.8,49.83,49.8,49.83,22300.0,28.4553,28.4725,28.4553,28.4725,22300.0
2012-02-10 15:30:00,49.83,49.83,49.78,49.8,40900.0,28.4725,28.4725,28.4439,28.4553,40900.0
2012-02-10 15:40:00,49.8,49.9,49.8,49.82,95100.0,28.4553,28.5125,28.4553,28.4667,95100.0
2012-02-10 15:50:00,49.83,49.91,49.83,49.9,163600.0,28.4725,28.5182,28.4725,28.5125,163600.0
2012-02-13 09:30:00,49.99,50.1,49.96,50.07,47600.0,28.5639,28.6267,28.5467,28.6096,47600.0
2012-02-13 09:40:00,50.07,50.08,49.98,50.05,45700.0,28.6096,28.6153,28.5582,28.5982,45700.0
2012-02-13 09:50:00,50.06,50.08,49.93,49.95,25800.0,28.6039,28.6153,28.5296,28.541,25800.0
2012-02-13 10:00:00,49.95,49.98,49.9,49.9,32900.0,28.541,28.5582,28.5125,28.5125,32900.0
2012-02-13 10:10:00,49.91,49.91,49.82,49.85,29900.0,28.5182,28.5182,28.4667,28.4839,29900.0
2012-02-13 10:20:00,49.85,49.88,49.8,49.85,61600.0,28.4839,28.501,28.4553,28.4839,61600.0
2012-02-13 10:30:00,49.84,49.88,49.83,49.84,79500.0,28.4782,28.501,28.4725,28.4782,79500.0
2012-02-13 10:40:00,49.84,49.88,49.81,49.81,34700.0,28.4782,28.501,28.461,28.461,34700.0
2012-02-13 10:50:00,49.82,50.01,49.82,50.0,56200.0,28.4667,28.5753,28.4667,28.5696,56200.0
2012-02-13 11:00:00,49.99,50.12,49.99,50.12,44700.0,28.5639,28.6382,28.5639,28.6382,44700.0
2012-02-13 11:10:00,50.12,50.15,50.05,50.14,62800.0,28.6382,28.6553,28.5982,28.6496,62800.0
2012-02-13 11:20:00,50.14,50.14,50.07,50.11,30000.0,28.6496,28.6496,28.6096,28.6324,30000.0
2012-02-13 11:30:00,50.11,50.12,50.05,50.08,24000.0,28.6324,28.6382,28.5982,28.6153,24000.0
2012-02-13 11:40:00,50.09,50.16,50.09,50.09,51300.0,28.621,28.661,28.621,28.621,51300.0
2012-02-13 11:50:00,50.08,50.11,50.04,50.06,65400.0,28.6153,28.6324,28.5924,28.6039,65400.0
2012-02-13 12:00:00,50.06,50.06,49.98,49.98,24700.0,28.6039,28.6039,28.5582,28.5582,24700.0
2012-02-13 12:10:00,49.97,49.97,49.89,49.89,31300.0,28.5524,28.5524,28.5067,28.5067,31300.0
2012-02-13 12:20:00,49.89,49.92,49.87,49.91,23900.0,28.5067,28.5239,28.4953,28.5182,23900.0
2012-02-13 12:30:00,49.91,49.94,49.87,49.87,31800.0,28.5182,28.5353,28.4953,28.4953,31800.0
2012-02-13 12:40:00,49.87,49.89,49.85,49.86,28800.0,28.4953,28.5067,28.4839,28.4896,28800.0
2012-02-13 12:50:00,49.84,49.89,49.84,49.88,31000.0,28.4782,28.5067,28.4782,28.501,31000.0
2012-02-13 13:00:00,49.88,49.96,49.87,49.96,27300.0,28.501,28.5467,28.4953,28.5467,27300.0
2012-02-13 13:10:00,49.96,50.05,49.96,49.97,39900.0,28.5467,28.5982,28.5467,28.5524,39900.0
2012-02-13 13:20:00,49.97,50.0,49.96,49.98,17200.0,28.5524,28.5696,28.5467,28.5582,17200.0
2012-02-13 13:30:00,49.98,50.03,49.98,50.0,24400.0,28.5582,28.5867,28.5582,28.5696,24400.0
2012-02-13 13:40:00,49.99,50.0,49.94,49.94,20100.0,28.5639,28.5696,28.5353,28.5353,20100.0
2012-02-13 13:50:00,49.94,49.95,49.92,49.95,23300.0,28.5353,28.541,28.5239,28.541,23300.0
2012-02-13 14:00:00,49.94,49.95,49.9,49.93,25700.0,28.5353,28.541,28.5125,28.5296,25700.0
2012-02-13 14:10:00,49.92,49.96,49.92,49.96,25300.0,28.5239,28.5467,28.5239,28.5467,25300.0
2012-02-13 14:20:00,49.96,49.96,49.9,49.9,22500.0,28.5467,28.5467,28.5125,28.5125,22500.0
2012-02-13 14:30:00,49.9,49.98,49.89,49.97,32800.0,28.5125,28.5582,28.5067,28.5524,32800.0
2012-02-13 14:40:00,49.98,50.01,49.98,49.99,22500.0,28.5582,28.5753,28.5582,28.5639,22500.0
2012-02-13 14:50:00,49.98,49.99,49.94,49.97,27400.0,28.5582,28.5639,28.5353,28.5524,27400.0
2012-02-13 15:00:00,49.97,49.99,49.94,49.94,28500.0,28.5524,28.5639,28.5353,28.5353,28500.0
2012-02-13 15:10:00,49.95,49.95,49.92,49.94,20900.0,28.541,28.541,28.5239,28.5353,20900.0
2012-02-13 15:20:00,49.95,49.95,49.88,49.9,39100.0,28.541,28.541,28.501,28.5125,39100.0
2012-02-13 15:30:00,49.89,49.92,49.83,49.86,49800.0,28.5067,28.5239,28.4725,28.4896,49800.0
2012-02-13 15:40:00,49.86,49.91,49.83,49.89,73600.0,28.4896,28.5182,28.4725,28.5067,73600.0
2012-02-13 15:50:00,49.88,49.93,49.88,49.92,375500.0,28.501,28.5296,28.501,28.5239,375500.0
2012-02-14 09:30:00,49.95,50.13,49.91,49.92,96800.0,28.541,28.6439,28.5182,28.5239,96800.0
2012-02-14 09:40:00,49.92,49.94,49.76,49.86,44000.0,28.5239,28.5353,28.4325,28.4896,44000.0
2012-02-14 09:50:00,49.87,49.9,49.8,49.87,37900.0,28.4953,28.5125,28.4553,28.4953,37900.0
2012-02-14 10:00:00,49.86,49.92,49.83,49.88,31100.0,28.4896,28.5239,28.4725,28.501,31100.0
2012-02-14 10:10:00,49.87,49.92,49.82,49.83,55700.0,28.4953,28.5239,28.4667,28.4725,55700.0
2012-02-14 10:20:00,49.84,49.87,49.8,49.87,65000.0,28.4782,28.4953,28.4553,28.4953,65000.0
2012-02-14 10:30:00,49.86,49.88,49.81,49.83,47500.0,28.4896,28.501,28.461,28.4725,47500.0
2012-02-14 10:40:00,49.83,49.87,49.8,49.8,18500.0,28.4725,28.4953,28.4553,28.4553,18500.0
2012-02-14 10:50:00,49.8,49.93,49.79,49.93,40100.0,28.4553,28.5296,28.4496,28.5296,40100.0
2012-02-14 11:00:00,49.92,50.01,49.92,50.0,34800.0,28.5239,28.5753,28.5239,28.5696,34800.0
2012-02-14 11:10:00,50.0,50.0,49.95,49.98,37200.0,28.5696,28.5696,28.541,28.5582,37200.0
2012-02-14 11:20:00,49.98,50.09,49.97,50.07,53500.0,28.5582,28.621,28.5524,28.6096,53500.0
2012-02-14 11:30:00,50.07,50.14,50.06,50.14,47700.0,28.6096,28.6496,28.6039,28.6496,47700.0
2012-02-14 11:40:00,50.14,50.26,50.14,50.25,129900.0,28.6496,28.7182,28.6496,28.7124,129900.0
2012-02-14 11:50:00,50.25,50.27,50.24,50.27,55200.0,28.7124,28.7239,28.7067,28.7239,55200.0
2012-02-14 12:00:00,50.26,50.3,50.26,50.28,46300.0,28.7182,28.741,28.7182,28.7296,46300.0
2012-02-14 12:10:00,50.29,50.35,50.29,50.33,59200.0,28.7353,28.7696,28.7353,28.7582,59200.0
2012-02-14 12:20:00,50.33,50.33,50.29,50.3,26000.0,28.7582,28.7582,28.7353,28.741,26000.0
2012-02-14 12:30:00,50.3,50.35,50.29,50.35,72500.0,28.741,28.7696,28.7353,28.7696,72500.0
2012-02-14 12:40:00,50.35,50.36,50.3,50.34,41300.0,28.7696,28.7753,28.741,28.7639,41300.0
2012-02-14 12:50:00,50.33,50.34,50.26,50.27,43100.0,28.7582,28.7639,28.7182,28.7239,43100.0
2012-02-14 13:00:00,50.26,50.26,50.15,50.17,55500.0,28.7182,28.7182,28.6553,28.6667,55500.0
2012-02-14 13:10:00,50.16,50.23,50.16,50.2,36200.0,28.661,28.701,28.661,28.6839,36200.0
2012-02-14 13:20:00,50.2,50.23,50.2,50.21,22100.0,28.6839,28.701,28.6839,28.6896,22100.0
2012-02-14 13:30:00,50.2,50.22,50.19,50.21,25900.0,28.6839,28.6953,28.6782,28.6896,25900.0
2012-02-14 13:40:00,50.2,50.22,50.19,50.2,17000.0,28.6839,28.6953,28.6782,28.6839,17000.0
2012-02-14 13:50:00,50.2,50.2,50.16,50.17,10100.0,28.6839,28.6839,28.661,28.6667,10100.0
2012-02-14 14:00:00,50.17,50.23,50.16,50.18,29200.0,28.6667,28.701,28.661,28.6724,29200.0
2012-02-14 14:10:00,50.18,50.19,50.12,50.13,13100.0,28.6724,28.6782,28.6382,28.6439,13100.0
2012-02-14 14:20:00,50.13,50.13,50.02,50.02,20700.0,28.6439,28.6439,28.581,28.581,20700.0
2012-02-14 14:30:00,50.02,50.07,50.01,50.06,21400.0,28.581,28.6096,28.5753,28.6039,21400.0
2012-02-14 14:40:00,50.06,50.07,50.02,50.06,27400.0,28.6039,28.6096,28.581,28.6039,27400.0
2012-02-14 14:50:00,50.05,50.06,50.04,50.06,23900.0,28.5982,28.6039,28.5924,28.6039,23900.0
2012-02-14 15:00:00,50.05,50.09,50.05,50.06,39700.0,28.5982,28.621,28.5982,28.6039,39700.0
2012-02-14 15:10:00,50.07,50.09,50.0,50.01,33200.0,28.6096,28.621,28.5696,28.5753,33200.0
2012-02-14 15:20:00,50.01,50.01,49.93,49.97,78800.0,28.5753,28.5753,28.5296,28.5524,78800.0
2012-02-14 15:30:00,49.97,50.14,49.96,50.14,90700.0,28.5524,28.6496,28.5467,28.6496,90700.0
2012-02-14 15:40:00,50.14,50.22,50.13,50.22,129900.0,28.6496,28.6953,28.6439,28.6953,129900.0
2012-02-14 15:50:00,50.22,50.26,50.14,50.2,340000.0,28.6953,28.7182,28.6496,28.6839,340000.0
2012-02-15 09:30:00,50.26,50.27,50.04,50.08,68500.0,28.7182,28.7239,28.5924,28.6153,68500.0
2012-02-15 09:40:00,50.07,50.15,50.02,50.11,69700.0,28.6096,28.6553,28.581,28.6324,69700.0
2012-02-15 09:50:00,50.1,50.15,50.04,50.08,53900.0,28.6267,28.6553,28.5924,28.6153,53900.0
2012-02-15 10:00:00,50.08,50.09,50.01,50.07,59500.0,28.6153,28.621,28.5753,28.6096,59500.0
2012-02-15 10:10:00,50.06,50.09,50.01,50.02,52500.0,28.6039,28.621,28.5753,28.581,52500.0
2012-02-15 10:20:00,50.02,50.06,49.98,50.06,31700.0,28.581,28.6039,28.5582,28.6039,31700.0
2012-02-15 10:30:00,50.06,50.13,50.06,50.12,51700.0,28.6039,28.6439,28.6039,28.6382,51700.0
2012-02-15 10:40:00,50.12,50.25,50.11,50.23,45400.0,28.6382,28.7124,28.6324,28.701,45400.0
2012-02-15 10:50:00,50.23,50.23,50.15,50.21,60100.0,28.701,28.701,28.6553,28.6896,60100.0
2012-02-15 11:00:00,50.2,50.22,50.14,50.19,66500.0,28.6839,28.6953,28.6496,28.6782,66500.0
2012-02-15 11:10:00,50.19,50.2,50.14,50.2,45600.0,28.6782,28.6839,28.6496,28.6839,45600.0
2012-02-15 11:20:00,50.2,50.2,50.14,50.19,22800.0,28.6839,28.6839,28.6496,28.6782,22800.0
2012-02-15 11:30:00,50.18,50.18,50.14,50.16,26300.0,28.6724,28.6724,28.6496,28.661,26300.0
2012-02-15 11:40:00,50.15,50.2,50.14,50.16,40800.0,28.6553,28.6839,28.6496,28.661,40800.0
2012-02-15 11:50:00,50.15,50.19,50.15,50.18,13800.0,28.6553,28.6782,28.6553,28.6724,13800.0
2012-02-15 12:00:00,50.19,50.23,50.18,50.22,14100.0,28.6782,28.701,28.6724,28.6953,14100.0
2012-02-15 12:10:00,50.23,50.25,50.22,50.23,20900.0,28.701,28.7124,28.6953,28.701,20900.0
2012-02-15 12:20:00,50.24,50.24,50.18,50.19,19800.0,28.7067,28.7067,28.6724,28.6782,19800.0
2012-02-15 12:30:00,50.19,50.22,50.11,50.19,30300.0,28.6782,28.6953,28.6324,28.6782,30300.0
2012-02-15 12:40:00,50.19,50.19,50.15,50.15,25900.0,28.6782,28.6782,28.6553,28.6553,25900.0
2012-02-15 12:50:00,50.15,50.19,50.09,50.12,40800.0,28.6553,28.6782,28.621,28.6382,40800.0
2012-02-15 13:00:00,50.11,50.12,50.05,50.07,33900.0,28.6324,28.6382,28.5982,28.6096,33900.0
2012-02-15 13:10:00,50.06,50.08,50.05,50.07,27500.0,28.6039,28.6153,28.5982,28.6096,27500.0
2012-02-15 13:20:00,50.08,50.08,50.05,50.07,25500.0,28.6153,28.6153,28.5982,28.6096,25500.0
2012-02-15 13:30:00,50.06,50.1,50.06,50.09,26000.0,28.6039,28.6267,28.6039,28.621,26000.0
2012-02-15 13:40:00,50.09,50.12,50.07,50.09,33500.0,28.621,28.6382,28.6096,28.621,33500.0
2012-02-15 13:50:00,50.09,50.14,50.07,50.12,29700.0,28.621,28.6496,28.6096,28.6382,29700.0
2012-02-15 14:00:00,50.12,50.16,50.04,50.07,47300.0,28.6382,28.661,28.5924,28.6096,47300.0
2012-02-15 14:10:00,50.07,50.1,50.03,50.05,47900.0,28.6096,28.6267,28.5867,28.5982,47900.0
2012-02-15 14:20:00,50.04,50.16,50.03,50.14,58200.0,28.5924,28.661,28.5867,28.6496,58200.0
2012-02-15 14:30:00,50.14,50.14,50.01,50.01,46700.0,28.6496,28.6496,28.5753,28.5753,46700.0
2012-02-15 14:40:00,50.0,50.1,50.0,50.09,82200.0,28.5696,28.6267,28.5696,28.621,82200.0
2012-02-15 14:50:00,50.09,50.13,50.01,50.01,61600.0,28.621,28.6439,28.5753,28.5753,61600.0
2012-02-15 15:00:00,50.01,50.03,49.95,49.97,76200.0,28.5753,28.5867,28.541,28.5524,76200.0
2012-02-15 15:10:00,49.97,50.02,49.93,49.97,58500.0,28.5524,28.581,28.5296,28.5524,58500.0
2012-02-15 15:20:00,49.96,49.98,49.91,49.98,44100.0,28.5467,28.5582,28.5182,28.5582,44100.0
2012-02-15 15:30:00,49.98,49.99,49.96,49.97,43300.0,28.5582,28.5639,28.5467,28.5524,43300.0
2012-02-15 15:40:00,49.98,50.09,49.96,50.03,106600.0,28.5582,28.621,28.5467,28.5867,106600.0
2012-02-15 15:50:00,50.03,50.09,50.02,50.05,168000.0,28.5867,28.621,28.581,28.5982,168000.0
2012-02-16 09:30:00,50.07,50.46,50.07,50.28,56300.0,28.6096,28.8324,28.6096,28.7296,56300.0
2012-02-16 09:40:00,50.29,50.52,50.29,50.36,65300.0,28.7353,28.8667,28.7353,28.7753,65300.0
2012-02-16 09:50:00,50.36,50.36,50.17,50.29,58500.0,28.7753,28.7753,28.6667,28.7353,58500.0
2012-02-16 10:00:00,50.28,50.35,50.25,50.33,51900.0,28.7296,28.7696,28.7124,28.7582,51900.0
2012-02-16 10:10:00,50.33,50.43,50.31,50.43,47900.0,28.7582,28.8153,28.7467,28.8153,47900.0
2012-02-16 10:20:00,50.44,50.47,50.36,50.39,38900.0,28.821,28.8381,28.7753,28.7924,38900.0
2012-02-16 10:30:00,50.39,50.44,50.39,50.43,45900.0,28.7924,28.821,28.7924,28.8153,45900.0
2012-02-16 10:40:00,50.42,50.43,50.33,50.36,31800.0,28.8096,28.8153,28.7582,28.7753,31800.0
2012-02-16 10:50:00,50.37,50.43,50.34,50.37,48000.0,28.781,28.8153,28.7639,28.781,48000.0
2012-02-16 11:00:00,50.38,50.44,50.34,50.34,22100.0,28.7867,28.821,28.7639,28.7639,22100.0
2012-02-16 11:10:00,50.34,50.39,50.34,50.36,16200.0,28.7639,28.7924,28.7639,28.7753,16200.0
2012-02-16 11:20:00,50.36,50.36,50.34,50.35,30900.0,28.7753,28.7753,28.7639,28.7696,30900.0
2012-02-16 11:30:00,50.34,50.38,50.34,50.37,73700.0,28.7639,28.7867,28.7639,28.781,73700.0
2012-02-16 11:40:00,50.37,50.4,50.35,50.35,26500.0,28.781,28.7981,28.7696,28.7696,26500.0
2012-02-16 11:50:00,50.35,50.4,50.34,50.37,32600.0,28.7696,28.7981,28.7639,28.781,32600.0
2012-02-16 12:00:00,50.38,50.39,50.31,50.34,28500.0,28.7867,28.7924,28.7467,28.7639,28500.0
2012-02-16 12:10:00,50.35,50.36,50.26,50.31,29200.0,28.7696,28.7753,28.7182,28.7467,29200.0
2012-02-16 12:20:00,50.3,50.37,50.26,50.29,22400.0,28.741,28.781,28.7182,28.7353,22400.0
2012-02-16 12:30:00,50.28,50.34,50.27,50.3,11500.0,28.7296,28.7639,28.7239,28.741,11500.0
2012-02-16 12:40:00,50.3,50.35,50.29,50.33,13200.0,28.741,28.7696,28.7353,28.7582,13200.0
2012-02-16 12:50:00,50.34,50.36,50.31,50.36,11000.0,28.7639,28.7753,28.7467,28.7753,11000.0
2012-02-16 13:00:00,50.36,50.4,50.34,50.38,36900.0,28.7753,28.7981,28.7639,28.7867,36900.0
2012-02-16 13:10:00,50.38,50.43,50.38,50.39,17400.0,28.7867,28.8153,28.7867,28.7924,17400.0
2012-02-16 13:20:00,50.39,50.43,50.39,50.41,18600.0,28.7924,28.8153,28.7924,28.8039,18600.0
2012-02-16 13:30:00,50.41,50.46,50.39,50.46,25400.0,28.8039,28.8324,28.7924,28.8324,25400.0
2012-02-16 13:40:00,50.45,50.46,50.4,50.42,36000.0,28.8267,28.8324,28.7981,28.8096,36000.0
2012-02-16 13:50:00,50.41,50.42,50.35,50.35,56500.0,28.8039,28.8096,28.7696,28.7696,56500.0
2012-02-16 14:00:00,50.36,50.36,50.26,50.27,31800.0,28.7753,28.7753,28.7182,28.7239,31800.0
2012-02-16 14:10:00,50.26,50.35,50.26,50.35,30500.0,28.7182,28.7696,28.7182,28.7696,30500.0
2012-02-16 14:20:00,50.35,50.39,50.34,50.37,23800.0,28.7696,28.7924,28.7639,28.781,23800.0
2012-02-16 14:30:00,50.37,50.42,50.37,50.42,23000.0,28.781,28.8096,28.781,28.8096,23000.0
2012-02-16 14:40:00,50.41,50.44,50.41,50.44,10900.0,28.8039,28.821,28.8039,28.821,10900.0
2012-02-16 14:50:00,50.44,50.44,50.4,50.42,28200.0,28.821,28.821,28.7981,28.8096,28200.0
2012-02-16 15:00:00,50.41,50.43,50.41,50.43,29700.0,28.8039,28.8153,28.8039,28.8153,29700.0
2012-02-16 15:10:00,50.42,50.42,50.38,50.38,39000.0,28.8096,28.8096,28.7867,28.7867,39000.0
2012-02-16 15:20:00,50.39,50.4,50.34,50.37,62000.0,28.7924,28.7981,28.7639,28.781,62000.0
2012-02-16 15:30:00,50.37,50.38,50.34,50.36,78900.0,28.781,28.7867,28.7639,28.7753,78900.0
2012-02-16 15:40:00,50.36,50.43,50.36,50.37,145300.0,28.7753,28.8153,28.7753,28.781,145300.0
2012-02-16 15:50:00,50.37,50.42,50.37,50.4,210100.0,28.781,28.8096,28.781,28.7981,210100.0
2012-02-17 09:30:00,50.63,50.67,50.49,50.58,438400.0,28.9296,28.9524,28.8496,28.901,438400.0
2012-02-17 09:40:00,50.58,50.59,50.49,50.52,47700.0,28.901,28.9067,28.8496,28.8667,47700.0
2012-02-17 09:50:00,50.5,50.52,50.36,50.37,33100.0,28.8553,28.8667,28.7753,28.781,33100.0
2012-02-17 10:00:00,50.39,50.41,50.34,50.37,22600.0,28.7924,28.8039,28.7639,28.781,22600.0
2012-02-17 10:10:00,50.38,50.42,50.34,50.34,25600.0,28.7867,28.8096,28.7639,28.7639,25600.0
2012-02-17 10:20:00,50.34,50.39,50.31,50.35,21200.0,28.7639,28.7924,28.7467,28.7696,21200.0
2012-02-17 10:30:00,50.35,50.35,50.28,50.3,23500.0,28.7696,28.7696,28.7296,28.741,23500.0
2012-02-17 10:40:00,50.3,50.32,50.28,50.29,15100.0,28.741,28.7524,28.7296,28.7353,15100.0
2012-02-17 10:50:00,50.29,50.34,50.29,50.33,22000.0,28.7353,28.7639,28.7353,28.7582,22000.0
2012-02-17 11:00:00,50.34,50.38,50.31,50.38,32400.0,28.7639,28.7867,28.7467,28.7867,32400.0
2012-02-17 11:10:00,50.39,50.42,50.33,50.34,38600.0,28.7924,28.8096,28.7582,28.7639,38600.0
2012-02-17 11:20:00,50.34,50.41,50.33,50.41,32700.0,28.7639,28.8039,28.7582,28.8039,32700.0
2012-02-17 11:30:00,50.41,50.46,50.4,50.41,41200.0,28.8039,28.8324,28.7981,28.8039,41200.0
2012-02-17 11:40:00,50.42,50.46,50.4,50.41,33700.0,28.8096,28.8324,28.7981,28.8039,33700.0
2012-02-17 11:50:00,50.42,50.44,50.41,50.42,20400.0,28.8096,28.821,28.8039,28.8096,20400.0
2012-02-17 12:00:00,50.42,50.43,50.36,50.37,45600.0,28.8096,28.8153,28.7753,28.781,45600.0
2012-02-17 12:10:00,50.36,50.39,50.36,50.39,47500.0,28.7753,28.7924,28.7753,28.7924,47500.0
2012-02-17 12:20:00,50.38,50.45,50.37,50.44,24500.0,28.7867,28.8267,28.781,28.821,24500.0
2012-02-17 12:30:00,50.45,50.65,50.45,50.65,44800.0,28.8267,28.941,28.8267,28.941,44800.0
2012-02-17 12:40:00,50.65,50.66,50.62,50.63,71000.0,28.941,28.9467,28.9239,28.9296,71000.0
2012-02-17 12:50:00,50.62,50.65,50.54,50.55,37000.0,28.9239,28.941,28.8781,28.8839,37000.0
2012-02-17 13:00:00,50.54,50.56,50.48,50.52,85200.0,28.8781,28.8896,28.8439,28.8667,85200.0
2012-02-17 13:10:00,50.52,50.54,50.5,50.52,20900.0,28.8667,28.8781,28.8553,28.8667,20900.0
2012-02-17 13:20:00,50.51,50.52,50.47,50.47,21100.0,28.861,28.8667,28.8381,28.8381,21100.0
2012-02-17 13:30:00,50.48,50.55,50.48,50.52,21400.0,28.8439,28.8839,28.8439,28.8667,21400.0
2012-02-17 13:40:00,50.52,50.53,50.49,50.51,22900.0,28.8667,28.8724,28.8496,28.861,22900.0
2012-02-17 13:50:00,50.51,50.54,50.5,50.54,19500.0,28.861,28.8781,28.8553,28.8781,19500.0
2012-02-17 14:00:00,50.53,50.54,50.52,50.53,17200.0,28.8724,28.8781,28.8667,28.8724,17200.0
2012-02-17 14:10:00,50.53,50.53,50.49,50.49,31200.0,28.8724,28.8724,28.8496,28.8496,31200.0
2012-02-17 14:20:00,50.5,50.52,50.49,50.51,32400.0,28.8553,28.8667,28.8496,28.861,32400.0
2012-02-17 14:30:00,50.51,50.53,50.5,50.51,66200.0,28.861,28.8724,28.8553,28.861,66200.0
2012-02-17 14:40:00,50.51,50.51,50.45,50.47,28100.0,28.861,28.861,28.8267,28.8381,28100.0
2012-02-17 14:50:00,50.47,50.53,50.45,50.52,90300.0,28.8381,28.8724,28.8267,28.8667,90300.0
2012-02-17 15:00:00,50.51,50.53,50.47,50.49,56600.0,28.861,28.8724,28.8381,28.8496,56600.0
2012-02-17 15:10:00,50.49,50.52,50.49,50.51,47600.0,28.8496,28.8667,28.8496,28.861,47600.0
2012-02-17 15:20:00,50.5,50.56,50.5,50.55,68200.0,28.8553,28.8896,28.8553,28.8839,68200.0
2012-02-17 15:30:00,50.55,50.56,50.5,50.55,71600.0,28.8839,28.8896,28.8553,28.8839,71600.0
2012-02-17 15:40:00,50.54,50.62,50.54,50.59,58300.0,28.8781,28.9239,28.8781,28.9067,58300.0
2012-02-17 15:50:00,50.59,50.59,50.54,50.56,176700.0,28.9067,28.9067,28.8781,28.8896,176700.0
2012-02-21 09:30:00,50.71,50.71,50.5,50.5,48900.0,28.9753,28.9753,28.8553,28.8553,48900.0
2012-02-21 09:40:00,50.49,50.52,50.39,50.4,44200.0,28.8496,28.8667,28.7924,28.7981,44200.0
2012-02-21 09:50:00,50.4,50.45,50.36,50.39,25400.0,28.7981,28.8267,28.7753,28.7924,25400.0
2012-02-21 10:00:00,50.41,50.43,50.36,50.38,53900.0,28.8039,28.8153,28.7753,28.7867,53900.0
2012-02-21 10:10:00,50.36,50.42,50.36,50.42,64200.0,28.7753,28.8096,28.7753,28.8096,64200.0
2012-02-21 10:20:00,50.41,50.45,50.39,50.41,39400.0,28.8039,28.8267,28.7924,28.8039,39400.0
2012-02-21 10:30:00,50.41,50.45,50.4,50.43,39800.0,28.8039,28.8267,28.7981,28.8153,39800.0
2012-02-21 10:40:00,50.43,50.46,50.42,50.43,27700.0,28.8153,28.8324,28.8096,28.8153,27700.0
2012-02-21 10:50:00,50.43,50.46,50.43,50.45,20200.0,28.8153,28.8324,28.8153,28.8267,20200.0
2012-02-21 11:00:00,50.46,50.46,50.42,50.43,20900.0,28.8324,28.8324,28.8096,28.8153,20900.0
2012-02-21 11:10:00,50.43,50.43,50.38,50.41,61500.0,28.8153,28.8153,28.7867,28.8039,61500.0
2012-02-21 11:20:00,50.41,50.43,50.38,50.41,39600.0,28.8039,28.8153,28.7867,28.8039,39600.0
2012-02-21 11:30:00,50.42,50.44,50.39,50.39,26200.0,28.8096,28.821,28.7924,28.7924,26200.0
2012-02-21 11:40:00,50.4,50.4,50.34,50.35,124900.0,28.7981,28.7981,28.7639,28.7696,124900.0
2012-02-21 11:50:00,50.35,50.38,50.3,50.31,178600.0,28.7696,28.7867,28.741,28.7467,178600.0
2012-02-21 12:00:00,50.3,50.33,50.3,50.3,28700.0,28.741,28.7582,28.741,28.741,28700.0
2012-02-21 12:10:00,50.3,50.34,50.3,50.3,23500.0,28.741,28.7639,28.741,28.741,23500.0
2012-02-21 12:20:00,50.3,50.31,50.3,50.3,21700.0,28.741,28.7467,28.741,28.741,21700.0
2012-02-21 12:30:00,50.3,50.31,50.3,50.3,20600.0,28.741,28.7467,28.741,28.741,20600.0
2012-02-21 12:40:00,50.31,50.31,50.29,50.29,29100.0,28.7467,28.7467,28.7353,28.7353,29100.0
2012-02-21 12:50:00,50.3,50.31,50.29,50.3,26000.0,28.741,28.7467,28.7353,28.741,26000.0
2012-02-21 13:00:00,50.3,50.31,50.28,50.3,52200.0,28.741,28.7467,28.7296,28.741,52200.0
2012-02-21 13:10:00,50.3,50.31,50.28,50.29,24400.0,28.741,28.7467,28.7296,28.7353,24400.0
2012-02-21 13:20:00,50.29,50.3,50.27,50.28,14600.0,28.7353,28.741,28.7239,28.7296,14600.0
2012-02-21 13:30:00,50.27,50.38,50.26,50.38,53000.0,28.7239,28.7867,28.7182,28.7867,53000.0
2012-02-21 13:40:00,50.38,50.38,50.34,50.35,26500.0,28.7867,28.7867,28.7639,28.7696,26500.0
2012-02-21 13:50:00,50.34,50.35,50.32,50.33,21300.0,28.7639,28.7696,28.7524,28.7582,21300.0
2012-02-21 14:00:00,50.32,50.33,50.3,50.31,15600.0,28.7524,28.7582,28.741,28.7467,15600.0
2012-02-21 14:10:00,50.31,50.32,50.29,50.29,91700.0,28.7467,28.7524,28.7353,28.7353,91700.0
2012-02-21 14:20:00,50.3,50.3,50.26,50.28,36900.0,28.741,28.741,28.7182,28.7296,36900.0
2012-02-21 14:30:00,50.29,50.29,50.24,50.24,41100.0,28.7353,28.7353,28.7067,28.7067,41100.0
2012-02-21 14:40:00,50.25,50.27,50.23,50.27,32700.0,28.7124,28.7239,28.701,28.7239,32700.0
2012-02-21 14:50:00,50.27,50.27,50.23,50.24,69200.0,28.7239,28.7239,28.701,28.7067,69200.0
2012-02-21 15:00:00,50.24,50.24,50.19,50.2,81800.0,28.7067,28.7067,28.6782,28.6839,81800.0
2012-02-21 15:10:00,50.19,50.2,50.16,50.18,39600.0,28.6782,28.6839,28.661,28.6724,39600.0
2012-02-21 15:20:00,50.18,50.22,50.15,50.19,277700.0,28.6724,28.6953,28.6553,28.6782,277700.0
2012-02-21 15:30:00,50.18,50.22,50.17,50.2,102200.0,28.6724,28.6953,28.6667,28.6839,102200.0
2012-02-21 15:40:00,50.2,50.21,50.15,50.16,159000.0,28.6839,28.6896,28.6553,28.661,159000.0
2012-02-21 15:50:00,50.16,50.18,50.13,50.14,586100.0,28.661,28.6724,28.6439,28.6496,586100.0
2012-02-22 09:30:00,50.18,50.39,50.06,50.2,36800.0,28.6724,28.7924,28.6039,28.6839,36800.0
2012-02-22 09:40:00,50.19,50.3,50.18,50.24,29900.0,28.6782,28.741,28.6724,28.7067,29900.0
2012-02-22 09:50:00,50.23,50.24,50.17,50.24,14200.0,28.701,28.7067,28.6667,28.7067,14200.0
2012-02-22 10:00:00,50.23,50.25,50.18,50.19,28300.0,28.701,28.7124,28.6724,28.6782,28300.0
2012-02-22 10:10:00,50.18,50.27,50.16,50.22,47500.0,28.6724,28.7239,28.661,28.6953,47500.0
2012-02-22 10:20:00,50.22,50.25,50.18,50.25,33900.0,28.6953,28.7124,28.6724,28.7124,33900.0
2012-02-22 10:30:00,50.25,50.31,50.25,50.25,26700.0,28.7124,28.7467,28.7124,28.7124,26700.0
2012-02-22 10:40:00,50.26,50.3,50.25,50.29,26800.0,28.7182,28.741,28.7124,28.7353,26800.0
2012-02-22 10:50:00,50.31,50.31,50.2,50.22,54200.0,28.7467,28.7467,28.6839,28.6953,54200.0
2012-02-22 11:00:00,50.22,50.26,50.19,50.26,35500.0,28.6953,28.7182,28.6782,28.7182,35500.0
2012-02-22 11:10:00,50.26,50.28,50.12,50.14,30300.0,28.7182,28.7296,28.6382,28.6496,30300.0
2012-02-22 11:20:00,50.14,50.16,50.1,50.16,41900.0,28.6496,28.661,28.6267,28.661,41900.0
2012-02-22 11:30:00,50.15,50.2,50.15,50.2,32600.0,28.6553,28.6839,28.6553,28.6839,32600.0
2012-02-22 11:40:00,50.2,50.2,50.11,50.16,23700.0,28.6839,28.6839,28.6324,28.661,23700.0
2012-02-22 11:50:00,50.16,50.23,50.15,50.21,20100.0,28.661,28.701,28.6553,28.6896,20100.0
2012-02-22 12:00:00,50.21,50.21,50.11,50.16,25200.0,28.6896,28.6896,28.6324,28.661,25200.0
2012-02-22 12:10:00,50.16,50.18,50.14,50.18,20200.0,28.661,28.6724,28.6496,28.6724,20200.0
2012-02-22 12:20:00,50.18,50.23,50.18,50.23,24300.0,28.6724,28.701,28.6724,28.701,24300.0
2012-02-22 12:30:00,50.23,50.25,50.21,50.25,15200.0,28.701,28.7124,28.6896,28.7124,15200.0
2012-02-22 12:40:00,50.25,50.28,50.24,50.28,8500.0,28.7124,28.7296,28.7067,28.7296,8500.0
2012-02-22 12:50:00,50.28,50.33,50.28,50.33,20000.0,28.7296,28.7582,28.7296,28.7582,20000.0
2012-02-22 13:00:00,50.32,50.4,50.32,50.4,58600.0,28.7524,28.7981,28.7524,28.7981,58600.0
2012-02-22 13:10:00,50.4,50.44,50.38,50.43,25800.0,28.7981,28.821,28.7867,28.8153,25800.0
2012-02-22 13:20:00,50.42,50.43,50.37,50.38,40200.0,28.8096,28.8153,28.781,28.7867,40200.0
2012-02-22 13:30:00,50.38,50.39,50.34,50.35,31200.0,28.7867,28.7924,28.7639,28.7696,31200.0
2012-02-22 13:40:00,50.36,50.36,50.27,50.3,26100.0,28.7753,28.7753,28.7239,28.741,26100.0
2012-02-22 13:50:00,50.31,50.33,50.28,50.29,49200.0,28.7467,28.7582,28.7296,28.7353,49200.0
2012-02-22 14:00:00,50.29,50.33,50.28,50.33,41700.0,28.7353,28.7582,28.7296,28.7582,41700.0
2012-02-22 14:10:00,50.33,50.42,50.32,50.41,52700.0,28.7582,28.8096,28.7524,28.8039,52700.0
2012-02-22 14:20:00,50.41,50.46,50.41,50.44,51200.0,28.8039,28.8324,28.8039,28.821,51200.0
2012-02-22 14:30:00,50.45,50.51,50.45,50.48,112600.0,28.8267,28.861,28.8267,28.8439,112600.0
2012-02-22 14:40:00,50.49,50.52,50.48,50.52,57900.0,28.8496,28.8667,28.8439,28.8667,57900.0
2012-02-22 14:50:00,50.51,50.51,50.49,50.5,21300.0,28.861,28.861,28.8496,28.8553,21300.0
2012-02-22 15:00:00,50.5,50.53,50.47,50.49,86000.0,28.8553,28.8724,28.8381,28.8496,86000.0
2012-02-22 15:10:00,50.51,50.55,50.44,50.44,48900.0,28.861,28.8839,28.821,28.821,48900.0
2012-02-22 15:20:00,50.44,50.5,50.44,50.5,86500.0,28.821,28.8553,28.821,28.8553,86500.0
2012-02-22 15:30:00,50.5,50.56,50.49,50.56,26500.0,28.8553,28.8896,28.8496,28.8896,26500.0
2012-02-22 15:40:00,50.56,50.58,50.46,50.5,103400.0,28.8896,28.901,28.8324,28.8553,103400.0
2012-02-22 15:50:00,50.49,50.5,50.44,50.48,176400.0,28.8496,28.8553,28.821,28.8439,176400.0
2012-02-23 09:30:00,50.45,50.67,50.45,50.66,54400.0,28.8267,28.9524,28.8267,28.9467,54400.0
2012-02-23 09:40:00,50.67,50.68,50.53,50.55,55200.0,28.9524,28.9581,28.8724,28.8839,55200.0
2012-02-23 09:50:00,50.57,50.63,50.56,50.6,31800.0,28.8953,28.9296,28.8896,28.9124,31800.0
2012-02-23 10:00:00,50.62,50.63,50.44,50.44,32200.0,28.9239,28.9296,28.821,28.821,32200.0
2012-02-23 10:10:00,50.44,50.55,50.44,50.5,96100.0,28.821,28.8839,28.821,28.8553,96100.0
2012-02-23 10:20:00,50.5,50.63,50.5,50.6,31100.0,28.8553,28.9296,28.8553,28.9124,31100.0
2012-02-23 10:30:00,50.59,50.6,50.54,50.58,33600.0,28.9067,28.9124,28.8781,28.901,33600.0
2012-02-23 10:40:00,50.58,50.62,50.55,50.61,30500.0,28.901,28.9239,28.8839,28.9181,30500.0
2012-02-23 10:50:00,50.62,50.84,50.61,50.83,70500.0,28.9239,29.0496,28.9181,29.0438,70500.0
2012-02-23 11:00:00,50.82,50.83,50.77,50.8,48100.0,29.0381,29.0438,29.0096,29.0267,48100.0
2012-02-23 11:10:00,50.8,50.88,50.8,50.83,58900.0,29.0267,29.0724,29.0267,29.0438,58900.0
2012-02-23 11:20:00,50.82,50.87,50.8,50.82,22300.0,29.0381,29.0667,29.0267,29.0381,22300.0
2012-02-23 11:30:00,50.81,50.86,50.8,50.86,42500.0,29.0324,29.061,29.0267,29.061,42500.0
2012-02-23 11:40:00,50.85,50.86,50.69,50.75,30700.0,29.0553,29.061,28.9639,28.9981,30700.0
2012-02-23 11:50:00,50.74,50.8,50.74,50.8,19300.0,28.9924,29.0267,28.9924,29.0267,19300.0
2012-02-23 12:00:00,50.8,50.81,50.76,50.79,19500.0,29.0267,29.0324,29.0038,29.021,19500.0
2012-02-23 12:10:00,50.79,50.8,50.73,50.78,16700.0,29.021,29.0267,28.9867,29.0153,16700.0
2012-02-23 12:20:00,50.78,50.82,50.77,50.79,12400.0,29.0153,29.0381,29.0096,29.021,12400.0
2012-02-23 12:30:00,50.78,50.79,50.72,50.76,33800.0,29.0153,29.021,28.981,29.0038,33800.0
2012-02-23 12:40:00,50.76,50.79,50.72,50.75,14200.0,29.0038,29.021,28.981,28.9981,14200.0
2012-02-23 12:50:00,50.74,50.78,50.72,50.78,16100.0,28.9924,29.0153,28.981,29.0153,16100.0
2012-02-23 13:00:00,50.78,50.81,50.75,50.75,11900.0,29.0153,29.0324,28.9981,28.9981,11900.0
2012-02-23 13:10:00,50.75,50.79,50.75,50.78,13800.0,28.9981,29.021,28.9981,29.0153,13800.0
2012-02-23 13:20:00,50.78,50.81,50.75,50.81,14100.0,29.0153,29.0324,28.9981,29.0324,14100.0
2012-02-23 13:30:00,50.81,50.81,50.72,50.75,149100.0,29.0324,29.0324,28.981,28.9981,149100.0
2012-02-23 13:40:00,50.75,50.75,50.72,50.74,18000.0,28.9981,28.9981,28.981,28.9924,18000.0
2012-02-23 13:50:00,50.74,50.82,50.73,50.81,22400.0,28.9924,29.0381,28.9867,29.0324,22400.0
2012-02-23 14:00:00,50.81,50.85,50.8,50.82,32000.0,29.0324,29.0553,29.0267,29.0381,32000.0
2012-02-23 14:10:00,50.83,50.9,50.83,50.9,26700.0,29.0438,29.0838,29.0438,29.0838,26700.0
2012-02-23 14:20:00,50.9,50.97,50.89,50.91,46400.0,29.0838,29.1238,29.0781,29.0896,46400.0
2012-02-23 14:30:00,50.91,50.91,50.85,50.89,26300.0,29.0896,29.0896,29.0553,29.0781,26300.0
2012-02-23 14:40:00,50.9,50.9,50.83,50.86,38500.0,29.0838,29.0838,29.0438,29.061,38500.0
2012-02-23 14:50:00,50.86,50.89,50.84,50.84,54100.0,29.061,29.0781,29.0496,29.0496,54100.0
2012-02-23 15:00:00,50.85,50.87,50.84,50.87,27500.0,29.0553,29.0667,29.0496,29.0667,27500.0
2012-02-23 15:10:00,50.87,50.91,50.84,50.86,44800.0,29.0667,29.0896,29.0496,29.061,44800.0
2012-02-23 15:20:00,50.86,50.91,50.85,50.91,67900.0,29.061,29.0896,29.0553,29.0896,67900.0
2012-02-23 15:30:00,50.9,50.92,50.89,50.9,40900.0,29.0838,29.0953,29.0781,29.0838,40900.0
2012-02-23 15:40:00,50.9,50.92,50.89,50.91,233300.0,29.0838,29.0953,29.0781,29.0896,233300.0
2012-02-23 15:50:00,50.92,50.97,50.9,50.92,344100.0,29.0953,29.1238,29.0838,29.0953,344100.0
2012-02-24 09:30:00,51.0,51.07,50.84,51.07,95100.0,29.141,29.181,29.0496,29.181,95100.0
2012-02-24 09:40:00,51.07,51.09,50.87,50.91,80200.0,29.181,29.1924,29.0667,29.0896,80200.0
2012-02-24 09:50:00,50.91,51.01,50.91,51.0,55400.0,29.0896,29.1467,29.0896,29.141,55400.0
2012-02-24 10:00:00,51.01,51.06,50.95,51.06,52000.0,29.1467,29.1753,29.1124,29.1753,52000.0
2012-02-24 10:10:00,51.06,51.13,51.04,51.12,41800.0,29.1753,29.2153,29.1638,29.2096,41800.0
2012-02-24 10:20:00,51.11,51.22,51.11,51.18,55300.0,29.2038,29.2667,29.2038,29.2438,55300.0
2012-02-24 10:30:00,51.18,51.2,51.15,51.16,39400.0,29.2438,29.2553,29.2267,29.2324,39400.0
2012-02-24 10:40:00,51.17,51.19,51.16,51.17,23300.0,29.2381,29.2495,29.2324,29.2381,23300.0
2012-02-24 10:50:00,51.17,51.22,51.16,51.2,32900.0,29.2381,29.2667,29.2324,29.2553,32900.0
2012-02-24 11:00:00,51.2,51.22,51.17,51.22,23200.0,29.2553,29.2667,29.2381,29.2667,23200.0
2012-02-24 11:10:00,51.22,51.25,51.18,51.18,24300.0,29.2667,29.2838,29.2438,29.2438,24300.0
2012-02-24 11:20:00,51.18,51.24,51.15,51.22,22500.0,29.2438,29.2781,29.2267,29.2667,22500.0
2012-02-24 11:30:00,51.22,51.25,51.2,51.25,20800.0,29.2667,29.2838,29.2553,29.2838,20800.0
2012-02-24 11:40:00,51.24,51.33,51.24,51.33,24700.0,29.2781,29.3295,29.2781,29.3295,24700.0
2012-02-24 11:50:00,51.33,51.4,51.33,51.38,53600.0,29.3295,29.3695,29.3295,29.3581,53600.0
2012-02-24 12:00:00,51.37,51.41,51.36,51.4,58500.0,29.3524,29.3753,29.3467,29.3695,58500.0
2012-02-24 12:10:00,51.39,51.41,51.37,51.38,34300.0,29.3638,29.3753,29.3524,29.3581,34300.0
2012-02-24 12:20:00,51.38,51.43,51.37,51.4,37000.0,29.3581,29.3867,29.3524,29.3695,37000.0
2012-02-24 12:30:00,51.41,51.41,51.36,51.37,29500.0,29.3753,29.3753,29.3467,29.3524,29500.0
2012-02-24 12:40:00,51.36,51.47,51.36,51.47,35700.0,29.3467,29.4095,29.3467,29.4095,35700.0
2012-02-24 12:50:00,51.46,51.5,51.46,51.49,55800.0,29.4038,29.4267,29.4038,29.421,55800.0
2012-02-24 13:00:00,51.48,51.5,51.41,51.42,38700.0,29.4153,29.4267,29.3753,29.381,38700.0
2012-02-24 13:10:00,51.42,51.43,51.34,51.35,93900.0,29.381,29.3867,29.3353,29.341,93900.0
2012-02-24 13:20:00,51.35,51.36,51.34,51.35,30500.0,29.341,29.3467,29.3353,29.341,30500.0
2012-02-24 13:30:00,51.35,51.36,51.29,51.32,53400.0,29.341,29.3467,29.3067,29.3238,53400.0
2012-02-24 13:40:00,51.31,51.33,51.27,51.29,31800.0,29.3181,29.3295,29.2953,29.3067,31800.0
2012-02-24 13:50:00,51.3,51.32,51.29,51.29,42200.0,29.3124,29.3238,29.3067,29.3067,42200.0
2012-02-24 14:00:00,51.29,51.33,51.28,51.28,30700.0,29.3067,29.3295,29.301,29.301,30700.0
2012-02-24 14:10:00,51.29,51.31,51.28,51.29,42200.0,29.3067,29.3181,29.301,29.3067,42200.0
2012-02-24 14:20:00,51.28,51.31,51.27,51.29,39800.0,29.301,29.3181,29.2953,29.3067,39800.0
2012-02-24 14:30:00,51.28,51.28,51.24,51.24,88700.0,29.301,29.301,29.2781,29.2781,88700.0
2012-02-24 14:40:00,51.26,51.29,51.24,51.27,94300.0,29.2895,29.3067,29.2781,29.2953,94300.0
2012-02-24 14:50:00,51.28,51.28,51.25,51.26,32200.0,29.301,29.301,29.2838,29.2895,32200.0
2012-02-24 15:00:00,51.27,51.29,51.25,51.26,58000.0,29.2953,29.3067,29.2838,29.2895,58000.0
2012-02-24 15:10:00,51.26,51.28,51.25,51.28,73000.0,29.2895,29.301,29.2838,29.301,73000.0
2012-02-24 15:20:00,51.27,51.28,51.26,51.27,65100.0,29.2953,29.301,29.2895,29.2953,65100.0
2012-02-24 15:30:00,51.26,51.28,51.25,51.28,81000.0,29.2895,29.301,29.2838,29.301,81000.0
2012-02-24 15:40:00,51.28,51.33,51.26,51.26,123800.0,29.301,29.3295,29.2895,29.2895,123800.0
2012-02-24 15:50:00,51.27,51.32,51.26,51.31,204700.0,29.2953,29.3238,29.2895,29.3181,204700.0
2012-02-27 09:30:00,51.14,51.41,51.0,51.11,95300.0,29.221,29.3753,29.141,29.2038,95300.0
2012-02-27 09:40:00,51.12,51.29,51.1,51.12,99600.0,29.2096,29.3067,29.1981,29.2096,99600.0
2012-02-27 09:50:00,51.13,51.19,51.01,51.02,57500.0,29.2153,29.2495,29.1467,29.1524,57500.0
2012-02-27 10:00:00,51.03,51.07,50.98,51.02,87200.0,29.1581,29.181,29.1296,29.1524,87200.0
2012-02-27 10:10:00,51.02,51.08,50.95,51.07,70100.0,29.1524,29.1867,29.1124,29.181,70100.0
2012-02-27 10:20:00,51.07,51.1,51.01,51.1,60500.0,29.181,29.1981,29.1467,29.1981,60500.0
2012-02-27 10:30:00,51.1,51.27,51.1,51.25,69200.0,29.1981,29.2953,29.1981,29.2838,69200.0
2012-02-27 10:40:00,51.24,51.32,51.2,51.32,46400.0,29.2781,29.3238,29.2553,29.3238,46400.0
2012-02-27 10:50:00,51.32,51.32,51.27,51.27,33400.0,29.3238,29.3238,29.2953,29.2953,33400.0
2012-02-27 11:00:00,51.27,51.28,51.23,51.27,44700.0,29.2953,29.301,29.2724,29.2953,44700.0
2012-02-27 11:10:00,51.26,51.31,51.22,51.3,82200.0,29.2895,29.3181,29.2667,29.3124,82200.0
2012-02-27 11:20:00,51.3,51.4,51.3,51.4,50300.0,29.3124,29.3695,29.3124,29.3695,50300.0
2012-02-27 11:30:00,51.4,51.41,51.33,51.38,36400.0,29.3695,29.3753,29.3295,29.3581,36400.0
2012-02-27 11:40:00,51.37,51.39,51.33,51.35,28000.0,29.3524,29.3638,29.3295,29.341,28000.0
2012-02-27 11:50:00,51.35,51.39,51.34,51.39,18900.0,29.341,29.3638,29.3353,29.3638,18900.0
2012-02-27 12:00:00,51.38,51.39,51.33,51.35,48600.0,29.3581,29.3638,29.3295,29.341,48600.0
2012-02-27 12:10:00,51.34,51.34,51.27,51.28,21700.0,29.3353,29.3353,29.2953,29.301,21700.0
2012-02-27 12:20:00,51.28,51.31,51.24,51.31,19300.0,29.301,29.3181,29.2781,29.3181,19300.0
2012-02-27 12:30:00,51.3,51.3,51.25,51.27,14800.0,29.3124,29.3124,29.2838,29.2953,14800.0
2012-02-27 12:40:00,51.27,51.29,51.26,51.29,25800.0,29.2953,29.3067,29.2895,29.3067,25800.0
2012-02-27 12:50:00,51.29,51.38,51.29,51.36,31400.0,29.3067,29.3581,29.3067,29.3467,31400.0
2012-02-27 13:00:00,51.36,51.37,51.29,51.32,29500.0,29.3467,29.3524,29.3067,29.3238,29500.0
2012-02-27 13:10:00,51.33,51.37,51.32,51.37,22300.0,29.3295,29.3524,29.3238,29.3524,22300.0
2012-02-27 13:20:00,51.37,51.41,51.34,51.34,22200.0,29.3524,29.3753,29.3353,29.3353,22200.0
2012-02-27 13:30:00,51.33,51.37,51.31,51.33,41100.0,29.3295,29.3524,29.3181,29.3295,41100.0
2012-02-27 13:40:00,51.33,51.41,51.33,51.36,33900.0,29.3295,29.3753,29.3295,29.3467,33900.0
2012-02-27 13:50:00,51.36,51.4,51.35,51.35,20900.0,29.3467,29.3695,29.341,29.341,20900.0
2012-02-27 14:00:00,51.35,51.36,51.33,51.35,29300.0,29.341,29.3467,29.3295,29.341,29300.0
2012-02-27 14:10:00,51.36,51.36,51.32,51.32,19800.0,29.3467,29.3467,29.3238,29.3238,19800.0
2012-02-27 14:20:00,51.31,51.33,51.3,51.32,33800.0,29.3181,29.3295,29.3124,29.3238,33800.0
2012-02-27 14:30:00,51.32,51.37,51.31,51.36,43500.0,29.3238,29.3524,29.3181,29.3467,43500.0
2012-02-27 14:40:00,51.35,51.41,51.35,51.4,39200.0,29.341,29.3753,29.341,29.3695,39200.0
2012-02-27 14:50:00,51.4,51.41,51.37,51.38,23900.0,29.3695,29.3753,29.3524,29.3581,23900.0
2012-02-27 15:00:00,51.38,51.49,51.37,51.48,75200.0,29.3581,29.421,29.3524,29.4153,75200.0
2012-02-27 15:10:00,51.48,51.51,51.47,51.49,94300.0,29.4153,29.4324,29.4095,29.421,94300.0
2012-02-27 15:20:00,51.5,51.51,51.45,51.45,34500.0,29.4267,29.4324,29.3981,29.3981,34500.0
2012-02-27 15:30:00,51.46,51.46,51.44,51.45,60500.0,29.4038,29.4038,29.3924,29.3981,60500.0
2012-02-27 15:40:00,51.45,51.51,51.4,51.41,129800.0,29.3981,29.4324,29.3695,29.3753,129800.0
2012-02-27 15:50:00,51.42,51.47,51.4,51.41,317900.0,29.381,29.4095,29.3695,29.3753,317900.0
2012-02-28 09:30:00,51.51,51.65,51.45,51.45,57700.0,29.4324,29.5124,29.3981,29.3981,57700.0
2012-02-28 09:40:00,51.46,51.47,51.35,51.44,70500.0,29.4038,29.4095,29.341,29.3924,70500.0
2012-02-28 09:50:00,51.44,51.51,51.38,51.49,60700.0,29.3924,29.4324,29.3581,29.421,60700.0
2012-02-28 10:00:00,51.51,51.62,51.27,51.29,126300.0,29.4324,29.4952,29.2953,29.3067,126300.0
2012-02-28 10:10:00,51.3,51.33,51.22,51.29,48400.0,29.3124,29.3295,29.2667,29.3067,48400.0
2012-02-28 10:20:00,51.28,51.31,51.23,51.27,36200.0,29.301,29.3181,29.2724,29.2953,36200.0
2012-02-28 10:30:00,51.26,51.35,51.25,51.31,30700.0,29.2895,29.341,29.2838,29.3181,30700.0
2012-02-28 10:40:00,51.3,51.31,51.24,51.25,37100.0,29.3124,29.3181,29.2781,29.2838,37100.0
2012-02-28 10:50:00,51.25,51.25,51.16,51.2,55400.0,29.2838,29.2838,29.2324,29.2553,55400.0
2012-02-28 11:00:00,51.19,51.23,51.18,51.21,32800.0,29.2495,29.2724,29.2438,29.261,32800.0
2012-02-28 11:10:00,51.21,51.24,51.17,51.24,27000.0,29.261,29.2781,29.2381,29.2781,27000.0
2012-02-28 11:20:00,51.24,51.26,51.2,51.26,25200.0,29.2781,29.2895,29.2553,29.2895,25200.0
2012-02-28 11:30:00,51.25,51.28,51.24,51.25,27000.0,29.2838,29.301,29.2781,29.2838,27000.0
2012-02-28 11:40:00,51.25,51.26,51.21,51.23,27400.0,29.2838,29.2895,29.261,29.2724,27400.0
2012-02-28 11:50:00,51.23,51.24,51.21,51.22,49100.0,29.2724,29.2781,29.261,29.2667,49100.0
2012-02-28 12:00:00,51.21,51.22,51.18,51.19,19900.0,29.261,29.2667,29.2438,29.2495,19900.0
2012-02-28 12:10:00,51.19,51.19,51.13,51.14,60200.0,29.2495,29.2495,29.2153,29.221,60200.0
2012-02-28 12:20:00,51.16,51.18,51.14,51.17,36000.0,29.2324,29.2438,29.221,29.2381,36000.0
2012-02-28 12:30:00,51.16,51.17,51.14,51.15,24300.0,29.2324,29.2381,29.221,29.2267,24300.0
2012-02-28 12:40:00,51.15,51.18,51.15,51.17,20400.0,29.2267,29.2438,29.2267,29.2381,20400.0
2012-02-28 12:50:00,51.18,51.18,51.14,51.16,51400.0,29.2438,29.2438,29.221,29.2324,51400.0
2012-02-28 13:00:00,51.15,51.16,51.14,51.14,15600.0,29.2267,29.2324,29.221,29.221,15600.0
2012-02-28 13:10:00,51.14,51.15,51.12,51.12,37400.0,29.221,29.2267,29.2096,29.2096,37400.0
2012-02-28 13:20:00,51.13,51.14,51.1,51.11,33500.0,29.2153,29.221,29.1981,29.2038,33500.0
2012-02-28 13:30:00,51.1,51.14,51.1,51.14,44600.0,29.1981,29.221,29.1981,29.221,44600.0
2012-02-28 13:40:00,51.13,51.14,51.1,51.1,61600.0,29.2153,29.221,29.1981,29.1981,61600.0
2012-02-28 13:50:00,51.1,51.13,51.07,51.09,65400.0,29.1981,29.2153,29.181,29.1924,65400.0
2012-02-28 14:00:00,51.08,51.13,51.08,51.11,23900.0,29.1867,29.2153,29.1867,29.2038,23900.0
2012-02-28 14:10:00,51.1,51.12,51.1,51.11,13200.0,29.1981,29.2096,29.1981,29.2038,13200.0
2012-02-28 14:20:00,51.11,51.13,51.08,51.08,24800.0,29.2038,29.2153,29.1867,29.1867,24800.0
2012-02-28 14:30:00,51.08,51.12,51.08,51.11,26900.0,29.1867,29.2096,29.1867,29.2038,26900.0
2012-02-28 14:40:00,51.11,51.13,51.1,51.12,75200.0,29.2038,29.2153,29.1981,29.2096,75200.0
2012-02-28 14:50:00,51.11,51.13,51.1,51.1,68600.0,29.2038,29.2153,29.1981,29.1981,68600.0
2012-02-28 15:00:00,51.11,51.12,51.1,51.12,72400.0,29.2038,29.2096,29.1981,29.2096,72400.0
2012-02-28 15:10:00,51.12,51.18,51.11,51.17,94300.0,29.2096,29.2438,29.2038,29.2381,94300.0
2012-02-28 15:20:00,51.17,51.19,51.16,51.18,73100.0,29.2381,29.2495,29.2324,29.2438,73100.0
2012-02-28 15:30:00,51.17,51.24,51.17,51.23,133300.0,29.2381,29.2781,29.2381,29.2724,133300.0
2012-02-28 15:40:00,51.22,51.25,51.2,51.24,102000.0,29.2667,29.2838,29.2553,29.2781,102000.0
2012-02-28 15:50:00,51.25,51.3,51.24,51.25,263100.0,29.2838,29.3124,29.2781,29.2838,263100.0
2012-02-29 09:30:00,50.79,50.89,50.68,50.81,132600.0,29.3243,29.382,29.2608,29.3359,132600.0
2012-02-29 09:40:00,50.81,50.94,50.51,50.53,85900.0,29.3359,29.4109,29.1626,29.1742,85900.0
2012-02-29 09:50:00,50.53,50.57,50.48,50.5,83100.0,29.1742,29.1973,29.1453,29.1569,83100.0
2012-02-29 10:00:00,50.5,50.56,50.39,50.42,75100.0,29.1569,29.1915,29.0934,29.1107,75100.0
2012-02-29 10:10:00,50.43,50.52,50.39,50.48,42700.0,29.1165,29.1684,29.0934,29.1453,42700.0
2012-02-29 10:20:00,50.48,50.58,50.47,50.55,37800.0,29.1453,29.2031,29.1396,29.1857,37800.0
2012-02-29 10:30:00,50.55,50.56,50.46,50.47,35700.0,29.1857,29.1915,29.1338,29.1396,35700.0
2012-02-29 10:40:00,50.48,50.53,50.45,50.51,46000.0,29.1453,29.1742,29.128,29.1626,46000.0
2012-02-29 10:50:00,50.51,50.54,50.48,50.53,55500.0,29.1626,29.18,29.1453,29.1742,55500.0
2012-02-29 11:00:00,50.53,50.54,50.5,50.5,37300.0,29.1742,29.18,29.1569,29.1569,37300.0
2012-02-29 11:10:00,50.51,50.52,50.41,50.49,41300.0,29.1626,29.1684,29.1049,29.1511,41300.0
2012-02-29 11:20:00,50.48,50.48,50.33,50.36,56000.0,29.1453,29.1453,29.0587,29.076,56000.0
2012-02-29 11:30:00,50.34,50.43,50.33,50.4,24900.0,29.0645,29.1165,29.0587,29.0991,24900.0
2012-02-29 11:40:00,50.41,50.48,50.4,50.47,23400.0,29.1049,29.1453,29.0991,29.1396,23400.0
2012-02-29 11:50:00,50.48,50.56,50.47,50.54,26300.0,29.1453,29.1915,29.1396,29.18,26300.0
2012-02-29 12:00:00,50.55,50.67,50.55,50.63,29500.0,29.1857,29.255,29.1857,29.2319,29500.0
2012-02-29 12:10:00,50.64,50.67,50.62,50.66,22600.0,29.2377,29.255,29.2262,29.2493,22600.0
2012-02-29 12:20:00,50.65,50.68,50.59,50.6,20800.0,29.2435,29.2608,29.2088,29.2146,20800.0
2012-02-29 12:30:00,50.61,50.61,50.57,50.57,15800.0,29.2204,29.2204,29.1973,29.1973,15800.0
2012-02-29 12:40:00,50.57,50.57,50.53,50.53,15900.0,29.1973,29.1973,29.1742,29.1742,15900.0
2012-02-29 12:50:00,50.54,50.54,50.53,50.54,12300.0,29.18,29.18,29.1742,29.18,12300.0
2012-02-29 13:00:00,50.54,50.58,50.54,50.58,19400.0,29.18,29.2031,29.18,29.2031,19400.0
2012-02-29 13:10:00,50.59,50.62,50.56,50.56,11800.0,29.2088,29.2262,29.1915,29.1915,11800.0
2012-02-29 13:20:00,50.56,50.65,50.55,50.62,16100.0,29.1915,29.2435,29.1857,29.2262,16100.0
2012-02-29 13:30:00,50.63,50.65,50.59,50.61,18100.0,29.2319,29.2435,29.2088,29.2204,18100.0
2012-02-29 13:40:00,50.61,50.63,50.59,50.6,13500.0,29.2204,29.2319,29.2088,29.2146,13500.0
2012-02-29 13:50:00,50.61,50.75,50.6,50.75,30700.0,29.2204,29.3012,29.2146,29.3012,30700.0
2012-02-29 14:00:00,50.75,50.76,50.7,50.74,22600.0,29.3012,29.307,29.2723,29.2954,22600.0
2012-02-29 14:10:00,50.74,50.74,50.64,50.64,20700.0,29.2954,29.2954,29.2377,29.2377,20700.0
2012-02-29 14:20:00,50.64,50.65,50.62,50.63,13200.0,29.2377,29.2435,29.2262,29.2319,13200.0
2012-02-29 14:30:00,50.63,50.64,50.61,50.63,17800.0,29.2319,29.2377,29.2204,29.2319,17800.0
2012-02-29 14:40:00,50.63,50.64,50.59,50.64,33400.0,29.2319,29.2377,29.2088,29.2377,33400.0
2012-02-29 14:50:00,50.63,50.65,50.6,50.62,21900.0,29.2319,29.2435,29.2146,29.2262,21900.0
2012-02-29 15:00:00,50.62,50.64,50.55,50.62,85500.0,29.2262,29.2377,29.1857,29.2262,85500.0
2012-02-29 15:10:00,50.62,50.64,50.58,50.58,63000.0,29.2262,29.2377,29.2031,29.2031,63000.0
2012-02-29 15:20:00,50.59,50.59,50.55,50.55,38500.0,29.2088,29.2088,29.1857,29.1857,38500.0
2012-02-29 15:30:00,50.55,50.57,50.46,50.51,98100.0,29.1857,29.1973,29.1338,29.1626,98100.0
2012-02-29 15:40:00,50.51,50.58,50.45,50.5,188000.0,29.1626,29.2031,29.128,29.1569,188000.0
2012-02-29 15:50:00,50.5,50.55,50.47,50.48,329700.0,29.1569,29.1857,29.1396,29.1453,329700.0
2012-03-01 09:30:00,50.24,50.65,50.24,50.64,119700.0,29.0068,29.2435,29.0068,29.2377,119700.0
2012-03-01 09:40:00,50.64,50.64,50.49,50.61,79200.0,29.2377,29.2377,29.1511,29.2204,79200.0
2012-03-01 09:50:00,50.6,50.77,50.53,50.77,57400.0,29.2146,29.3128,29.1742,29.3128,57400.0
2012-03-01 10:00:00,50.74,50.8,50.53,50.8,202600.0,29.2954,29.3301,29.1742,29.3301,202600.0
2012-03-01 10:10:00,50.81,50.85,50.69,50.81,106400.0,29.3359,29.359,29.2666,29.3359,106400.0
2012-03-01 10:20:00,50.8,50.8,50.72,50.74,46600.0,29.3301,29.3301,29.2839,29.2954,46600.0
2012-03-01 10:30:00,50.74,50.83,50.72,50.78,65500.0,29.2954,29.3474,29.2839,29.3185,65500.0
2012-03-01 10:40:00,50.79,50.8,50.72,50.8,56400.0,29.3243,29.3301,29.2839,29.3301,56400.0
2012-03-01 10:50:00,50.8,50.86,50.74,50.85,29700.0,29.3301,29.3647,29.2954,29.359,29700.0
2012-03-01 11:00:00,50.85,50.88,50.77,50.78,42400.0,29.359,29.3763,29.3128,29.3185,42400.0
2012-03-01 11:10:00,50.78,50.83,50.74,50.78,32000.0,29.3185,29.3474,29.2954,29.3185,32000.0
2012-03-01 11:20:00,50.78,50.78,50.71,50.72,37700.0,29.3185,29.3185,29.2781,29.2839,37700.0
2012-03-01 11:30:00,50.71,50.8,50.7,50.72,35500.0,29.2781,29.3301,29.2723,29.2839,35500.0
2012-03-01 11:40:00,50.71,50.74,50.63,50.66,44700.0,29.2781,29.2954,29.2319,29.2493,44700.0
2012-03-01 11:50:00,50.65,50.68,50.59,50.62,33300.0,29.2435,29.2608,29.2088,29.2262,33300.0
2012-03-01 12:00:00,50.62,50.66,50.59,50.62,20200.0,29.2262,29.2493,29.2088,29.2262,20200.0
2012-03-01 12:10:00,50.62,50.64,50.59,50.62,48200.0,29.2262,29.2377,29.2088,29.2262,48200.0
2012-03-01 12:20:00,50.62,50.63,50.59,50.59,25100.0,29.2262,29.2319,29.2088,29.2088,25100.0
2012-03-01 12:30:00,50.59,50.64,50.59,50.59,54700.0,29.2088,29.2377,29.2088,29.2088,54700.0
2012-03-01 12:40:00,50.6,50.6,50.53,50.56,28000.0,29.2146,29.2146,29.1742,29.1915,28000.0
2012-03-01 12:50:00,50.56,50.56,50.53,50.54,20900.0,29.1915,29.1915,29.1742,29.18,20900.0
2012-03-01 13:00:00,50.55,50.57,50.51,50.56,29600.0,29.1857,29.1973,29.1626,29.1915,29600.0
2012-03-01 13:10:00,50.57,50.59,50.55,50.56,28200.0,29.1973,29.2088,29.1857,29.1915,28200.0
2012-03-01 13:20:00,50.55,50.61,50.55,50.6,23000.0,29.1857,29.2204,29.1857,29.2146,23000.0
2012-03-01 13:30:00,50.6,50.62,50.56,50.56,20000.0,29.2146,29.2262,29.1915,29.1915,20000.0
2012-03-01 13:40:00,50.55,50.57,50.52,50.57,65200.0,29.1857,29.1973,29.1684,29.1973,65200.0
2012-03-01 13:50:00,50.56,50.64,50.56,50.61,38800.0,29.1915,29.2377,29.1915,29.2204,38800.0
2012-03-01 14:00:00,50.61,50.63,50.61,50.63,31900.0,29.2204,29.2319,29.2204,29.2319,31900.0
2012-03-01 14:10:00,50.63,50.63,50.55,50.61,53600.0,29.2319,29.2319,29.1857,29.2204,53600.0
2012-03-01 14:20:00,50.61,50.63,50.55,50.55,19700.0,29.2204,29.2319,29.1857,29.1857,19700.0
2012-03-01 14:30:00,50.56,50.57,50.53,50.55,30300.0,29.1915,29.1973,29.1742,29.1857,30300.0
2012-03-01 14:40:00,50.55,50.56,50.52,50.55,22500.0,29.1857,29.1915,29.1684,29.1857,22500.0
2012-03-01 14:50:00,50.55,50.56,50.52,50.52,21800.0,29.1857,29.1915,29.1684,29.1684,21800.0
2012-03-01 15:00:00,50.53,50.55,50.46,50.47,41500.0,29.1742,29.1857,29.1338,29.1396,41500.0
2012-03-01 15:10:00,50.46,50.47,50.27,50.28,45600.0,29.1338,29.1396,29.0241,29.0299,45600.0
2012-03-01 15:20:00,50.29,50.32,50.26,50.31,77100.0,29.0356,29.053,29.0183,29.0472,77100.0
2012-03-01 15:30:00,50.31,50.32,50.17,50.2,86600.0,29.0472,29.053,28.9663,28.9837,86600.0
2012-03-01 15:40:00,50.19,50.41,50.17,50.41,167800.0,28.9779,29.1049,28.9663,29.1049,167800.0
2012-03-01 15:50:00,50.41,50.46,50.37,50.41,253900.0,29.1049,29.1338,29.0818,29.1049,253900.0
2012-03-02 09:30:00,50.38,50.44,50.25,50.26,30500.0,29.0876,29.1222,29.0125,29.0183,30500.0
2012-03-02 09:40:00,50.26,50.29,50.18,50.23,26400.0,29.0183,29.0356,28.9721,29.001,26400.0
2012-03-02 09:50:00,50.23,50.35,50.22,50.27,49700.0,29.001,29.0703,28.9952,29.0241,49700.0
2012-03-02 10:00:00,50.27,50.3,50.21,50.3,37200.0,29.0241,29.0414,28.9894,29.0414,37200.0
2012-03-02 10:10:00,50.31,50.33,50.24,50.28,33700.0,29.0472,29.0587,29.0068,29.0299,33700.0
2012-03-02 10:20:00,50.27,50.32,50.24,50.24,29400.0,29.0241,29.053,29.0068,29.0068,29400.0
2012-03-02 10:30:00,50.25,50.3,50.21,50.24,30500.0,29.0125,29.0414,28.9894,29.0068,30500.0
2012-03-02 10:40:00,50.24,50.29,50.2,50.24,49300.0,29.0068,29.0356,28.9837,29.0068,49300.0
2012-03-02 10:50:00,50.25,50.3,50.19,50.2,32700.0,29.0125,29.0414,28.9779,28.9837,32700.0
2012-03-02 11:00:00,50.21,50.23,50.18,50.2,25800.0,28.9894,29.001,28.9721,28.9837,25800.0
2012-03-02 11:10:00,50.19,50.21,50.13,50.21,24800.0,28.9779,28.9894,28.9433,28.9894,24800.0
2012-03-02 11:20:00,50.2,50.22,50.18,50.22,31000.0,28.9837,28.9952,28.9721,28.9952,31000.0
2012-03-02 11:30:00,50.22,50.28,50.22,50.28,12600.0,28.9952,29.0299,28.9952,29.0299,12600.0
2012-03-02 11:40:00,50.28,50.29,50.25,50.26,23800.0,29.0299,29.0356,29.0125,29.0183,23800.0
2012-03-02 11:50:00,50.25,50.27,50.19,50.21,30800.0,29.0125,29.0241,28.9779,28.9894,30800.0
2012-03-02 12:00:00,50.21,50.28,50.2,50.27,22000.0,28.9894,29.0299,28.9837,29.0241,22000.0
2012-03-02 12:10:00,50.28,50.3,50.27,50.28,24900.0,29.0299,29.0414,29.0241,29.0299,24900.0
2012-03-02 12:20:00,50.29,50.39,50.29,50.38,32400.0,29.0356,29.0934,29.0356,29.0876,32400.0
2012-03-02 12:30:00,50.39,50.4,50.35,50.37,17600.0,29.0934,29.0991,29.0703,29.0818,17600.0
2012-03-02 12:40:00,50.38,50.43,50.37,50.39,30100.0,29.0876,29.1165,29.0818,29.0934,30100.0
2012-03-02 12:50:00,50.39,50.43,50.38,50.39,16800.0,29.0934,29.1165,29.0876,29.0934,16800.0
2012-03-02 13:00:00,50.4,50.44,50.4,50.43,78800.0,29.0991,29.1222,29.0991,29.1165,78800.0
2012-03-02 13:10:00,50.44,50.44,50.35,50.36,28800.0,29.1222,29.1222,29.0703,29.076,28800.0
2012-03-02 13:20:00,50.36,50.37,50.31,50.36,18600.0,29.076,29.0818,29.0472,29.076,18600.0
2012-03-02 13:30:00,50.36,50.38,50.32,50.34,15800.0,29.076,29.0876,29.053,29.0645,15800.0
2012-03-02 13:40:00,50.34,50.36,50.31,50.35,20300.0,29.0645,29.076,29.0472,29.0703,20300.0
2012-03-02 13:50:00,50.34,50.37,50.3,50.36,98500.0,29.0645,29.0818,29.0414,29.076,98500.0
2012-03-02 14:00:00,50.37,50.42,50.37,50.39,27400.0,29.0818,29.1107,29.0818,29.0934,27400.0
2012-03-02 14:10:00,50.39,50.4,50.37,50.39,27500.0,29.0934,29.0991,29.0818,29.0934,27500.0
2012-03-02 14:20:00,50.39,50.39,50.37,50.39,16400.0,29.0934,29.0934,29.0818,29.0934,16400.0
2012-03-02 14:30:00,50.38,50.4,50.34,50.34,64200.0,29.0876,29.0991,29.0645,29.0645,64200.0
2012-03-02 14:40:00,50.35,50.51,50.33,50.51,40400.0,29.0703,29.1626,29.0587,29.1626,40400.0
2012-03-02 14:50:00,50.51,50.54,50.48,50.53,26800.0,29.1626,29.18,29.1453,29.1742,26800.0
2012-03-02 15:00:00,50.54,50.58,50.5,50.52,35300.0,29.18,29.2031,29.1569,29.1684,35300.0
2012-03-02 15:10:00,50.52,50.57,50.52,50.55,48300.0,29.1684,29.1973,29.1684,29.1857,48300.0
2012-03-02 15:20:00,50.55,50.63,50.54,50.63,38900.0,29.1857,29.2319,29.18,29.2319,38900.0
2012-03-02 15:30:00,50.62,50.65,50.52,50.52,80900.0,29.2262,29.2435,29.1684,29.1684,80900.0
2012-03-02 15:40:00,50.51,50.54,50.48,50.52,73400.0,29.1626,29.18,29.1453,29.1684,73400.0
2012-03-02 15:50:00,50.52,50.56,50.47,50.49,244600.0,29.1684,29.1915,29.1396,29.1511,244600.0
2012-03-05 09:30:00,50.38,50.45,50.26,50.37,42900.0,29.0876,29.128,29.0183,29.0818,42900.0
2012-03-05 09:40:00,50.36,50.36,50.26,50.31,36500.0,29.076,29.076,29.0183,29.0472,36500.0
2012-03-05 09:50:00,50.3,50.31,50.21,50.24,31800.0,29.0414,29.0472,28.9894,29.0068,31800.0
2012-03-05 10:00:00,50.25,50.3,50.23,50.27,42700.0,29.0125,29.0414,29.001,29.0241,42700.0
2012-03-05 10:10:00,50.26,50.3,50.24,50.29,46400.0,29.0183,29.0414,29.0068,29.0356,46400.0
2012-03-05 10:20:00,50.28,50.35,50.26,50.34,40100.0,29.0299,29.0703,29.0183,29.0645,40100.0
2012-03-05 10:30:00,50.33,50.36,50.31,50.33,17900.0,29.0587,29.076,29.0472,29.0587,17900.0
2012-03-05 10:40:00,50.33,50.38,50.3,50.34,30900.0,29.0587,29.0876,29.0414,29.0645,30900.0
2012-03-05 10:50:00,50.34,50.43,50.34,50.42,25300.0,29.0645,29.1165,29.0645,29.1107,25300.0
2012-03-05 11:00:00,50.42,50.48,50.39,50.48,29400.0,29.1107,29.1453,29.0934,29.1453,29400.0
2012-03-05 11:10:00,50.48,50.55,50.46,50.48,42100.0,29.1453,29.1857,29.1338,29.1453,42100.0
2012-03-05 11:20:00,50.49,50.51,50.45,50.51,19100.0,29.1511,29.1626,29.128,29.1626,19100.0
2012-03-05 11:30:00,50.51,50.53,50.49,50.51,21700.0,29.1626,29.1742,29.1511,29.1626,21700.0
2012-03-05 11:40:00,50.51,50.61,50.51,50.59,22600.0,29.1626,29.2204,29.1626,29.2088,22600.0
2012-03-05 11:50:00,50.58,50.62,50.55,50.6,19900.0,29.2031,29.2262,29.1857,29.2146,19900.0
2012-03-05 12:00:00,50.61,50.63,50.55,50.62,29600.0,29.2204,29.2319,29.1857,29.2262,29600.0
2012-03-05 12:10:00,50.63,50.63,50.6,50.6,15100.0,29.2319,29.2319,29.2146,29.2146,15100.0
2012-03-05 12:20:00,50.61,50.7,50.6,50.69,25500.0,29.2204,29.2723,29.2146,29.2666,25500.0
2012-03-05 12:30:00,50.69,50.69,50.62,50.65,17100.0,29.2666,29.2666,29.2262,29.2435,17100.0
2012-03-05 12:40:00,50.64,50.69,50.64,50.69,24300.0,29.2377,29.2666,29.2377,29.2666,24300.0
2012-03-05 12:50:00,50.69,50.69,50.6,50.62,13700.0,29.2666,29.2666,29.2146,29.2262,13700.0
2012-03-05 13:00:00,50.61,50.7,50.61,50.65,18000.0,29.2204,29.2723,29.2204,29.2435,18000.0
2012-03-05 13:10:00,50.66,50.7,50.65,50.69,20100.0,29.2493,29.2723,29.2435,29.2666,20100.0
2012-03-05 13:20:00,50.69,50.7,50.66,50.7,12500.0,29.2666,29.2723,29.2493,29.2723,12500.0
2012-03-05 13:30:00,50.7,50.71,50.68,50.7,25000.0,29.2723,29.2781,29.2608,29.2723,25000.0
2012-03-05 13:40:00,50.7,50.76,50.7,50.76,28400.0,29.2723,29.307,29.2723,29.307,28400.0
2012-03-05 13:50:00,50.75,50.82,50.74,50.81,30600.0,29.3012,29.3416,29.2954,29.3359,30600.0
2012-03-05 14:00:00,50.8,50.82,50.79,50.8,32200.0,29.3301,29.3416,29.3243,29.3301,32200.0
2012-03-05 14:10:00,50.8,50.84,50.79,50.84,23300.0,29.3301,29.3532,29.3243,29.3532,23300.0
2012-03-05 14:20:00,50.84,50.89,50.81,50.89,32300.0,29.3532,29.382,29.3359,29.382,32300.0
2012-03-05 14:30:00,50.89,50.9,50.82,50.84,50200.0,29.382,29.3878,29.3416,29.3532,50200.0
2012-03-05 14:40:00,50.85,50.85,50.82,50.82,13000.0,29.359,29.359,29.3416,29.3416,13000.0
2012-03-05 14:50:00,50.82,50.89,50.82,50.87,23800.0,29.3416,29.382,29.3416,29.3705,23800.0
2012-03-05 15:00:00,50.88,50.88,50.8,50.8,23100.0,29.3763,29.3763,29.3301,29.3301,23100.0
2012-03-05 15:10:00,50.8,50.82,50.79,50.81,23200.0,29.3301,29.3416,29.3243,29.3359,23200.0
2012-03-05 15:20:00,50.81,50.9,50.81,50.88,107300.0,29.3359,29.3878,29.3359,29.3763,107300.0
2012-03-05 15:30:00,50.89,50.92,50.88,50.91,28200.0,29.382,29.3994,29.3763,29.3936,28200.0
2012-03-05 15:40:00,50.91,50.92,50.82,50.88,86500.0,29.3936,29.3994,29.3416,29.3763,86500.0
2012-03-05 15:50:00,50.88,50.89,50.83,50.83,198900.0,29.3763,29.382,29.3474,29.3474,198900.0
2012-03-06 09:30:00,50.57,50.63,50.32,50.32,85600.0,29.1973,29.2319,29.053,29.053,85600.0
2012-03-06 09:40:00,50.34,50.45,50.26,50.32,82400.0,29.0645,29.128,29.0183,29.053,82400.0
2012-03-06 09:50:00,50.33,50.36,50.23,50.33,109900.0,29.0587,29.076,29.001,29.0587,109900.0
2012-03-06 10:00:00,50.33,50.45,50.3,50.4,126500.0,29.0587,29.128,29.0414,29.0991,126500.0
2012-03-06 10:10:00,50.4,50.5,50.37,50.46,65300.0,29.0991,29.1569,29.0818,29.1338,65300.0
2012-03-06 10:20:00,50.47,50.5,50.4,50.45,44300.0,29.1396,29.1569,29.0991,29.128,44300.0
2012-03-06 10:30:00,50.45,50.52,50.42,50.43,63200.0,29.128,29.1684,29.1107,29.1165,63200.0
2012-03-06 10:40:00,50.44,50.49,50.42,50.44,31100.0,29.1222,29.1511,29.1107,29.1222,31100.0
2012-03-06 10:50:00,50.43,50.46,50.42,50.42,20500.0,29.1165,29.1338,29.1107,29.1107,20500.0
2012-03-06 11:00:00,50.42,50.48,50.4,50.48,27100.0,29.1107,29.1453,29.0991,29.1453,27100.0
2012-03-06 11:10:00,50.47,50.49,50.47,50.48,18300.0,29.1396,29.1511,29.1396,29.1453,18300.0
2012-03-06 11:20:00,50.48,50.5,50.42,50.47,24400.0,29.1453,29.1569,29.1107,29.1396,24400.0
2012-03-06 11:30:00,50.47,50.47,50.39,50.41,79000.0,29.1396,29.1396,29.0934,29.1049,79000.0
2012-03-06 11:40:00,50.42,50.49,50.41,50.44,26700.0,29.1107,29.1511,29.1049,29.1222,26700.0
2012-03-06 11:50:00,50.44,50.53,50.44,50.52,22500.0,29.1222,29.1742,29.1222,29.1684,22500.0
2012-03-06 12:00:00,50.52,50.55,50.46,50.46,21900.0,29.1684,29.1857,29.1338,29.1338,21900.0
2012-03-06 12:10:00,50.46,50.46,50.41,50.45,15600.0,29.1338,29.1338,29.1049,29.128,15600.0
2012-03-06 12:20:00,50.45,50.49,50.42,50.48,12600.0,29.128,29.1511,29.1107,29.1453,12600.0
2012-03-06 12:30:00,50.48,50.56,50.47,50.55,7100.0,29.1453,29.1915,29.1396,29.1857,7100.0
2012-03-06 12:40:00,50.55,50.58,50.55,50.58,10100.0,29.1857,29.2031,29.1857,29.2031,10100.0
2012-03-06 12:50:00,50.57,50.63,50.57,50.59,17100.0,29.1973,29.2319,29.1973,29.2088,17100.0
2012-03-06 13:00:00,50.59,50.65,50.55,50.59,21900.0,29.2088,29.2435,29.1857,29.2088,21900.0
2012-03-06 13:10:00,50.59,50.61,50.56,50.59,8200.0,29.2088,29.2204,29.1915,29.2088,8200.0
2012-03-06 13:20:00,50.59,50.63,50.56,50.58,17800.0,29.2088,29.2319,29.1915,29.2031,17800.0
2012-03-06 13:30:00,50.59,50.61,50.57,50.58,11200.0,29.2088,29.2204,29.1973,29.2031,11200.0
2012-03-06 13:40:00,50.58,50.58,50.51,50.53,16300.0,29.2031,29.2031,29.1626,29.1742,16300.0
2012-03-06 13:50:00,50.52,50.57,50.52,50.54,9900.0,29.1684,29.1973,29.1684,29.18,9900.0
2012-03-06 14:00:00,50.55,50.6,50.55,50.59,19300.0,29.1857,29.2146,29.1857,29.2088,19300.0
2012-03-06 14:10:00,50.59,50.63,50.59,50.61,14600.0,29.2088,29.2319,29.2088,29.2204,14600.0
2012-03-06 14:20:00,50.6,50.61,50.56,50.56,34000.0,29.2146,29.2204,29.1915,29.1915,34000.0
2012-03-06 14:30:00,50.55,50.55,50.47,50.49,22000.0,29.1857,29.1857,29.1396,29.1511,22000.0
2012-03-06 14:40:00,50.48,50.54,50.47,50.51,41800.0,29.1453,29.18,29.1396,29.1626,41800.0
2012-03-06 14:50:00,50.51,50.51,50.48,50.48,24000.0,29.1626,29.1626,29.1453,29.1453,24000.0
2012-03-06 15:00:00,50.49,50.55,50.48,50.54,22100.0,29.1511,29.1857,29.1453,29.18,22100.0
2012-03-06 15:10:00,50.54,50.56,50.51,50.56,30000.0,29.18,29.1915,29.1626,29.1915,30000.0
2012-03-06 15:20:00,50.56,50.57,50.52,50.54,21600.0,29.1915,29.1973,29.1684,29.18,21600.0
2012-03-06 15:30:00,50.54,50.56,50.5,50.55,37300.0,29.18,29.1915,29.1569,29.1857,37300.0
2012-03-06 15:40:00,50.55,50.62,50.54,50.57,61900.0,29.1857,29.2262,29.18,29.1973,61900.0
2012-03-06 15:50:00,50.58,50.61,50.54,50.54,184100.0,29.2031,29.2204,29.18,29.18,184100.0
2012-03-07 09:30:00,50.41,50.44,50.27,50.34,64800.0,29.1049,29.1222,29.0241,29.0645,64800.0
2012-03-07 09:40:00,50.32,50.34,50.28,50.29,39500.0,29.053,29.0645,29.0299,29.0356,39500.0
2012-03-07 09:50:00,50.3,50.33,50.22,50.23,22400.0,29.0414,29.0587,28.9952,29.001,22400.0
2012-03-07 10:00:00,50.23,50.31,50.22,50.23,28600.0,29.001,29.0472,28.9952,29.001,28600.0
2012-03-07 10:10:00,50.23,50.24,50.18,50.18,41400.0,29.001,29.0068,28.9721,28.9721,41400.0
2012-03-07 10:20:00,50.18,50.21,50.16,50.17,32800.0,28.9721,28.9894,28.9606,28.9663,32800.0
2012-03-07 10:30:00,50.17,50.18,50.13,50.15,24300.0,28.9663,28.9721,28.9433,28.9548,24300.0
2012-03-07 10:40:00,50.15,50.25,50.14,50.25,23900.0,28.9548,29.0125,28.949,29.0125,23900.0
2012-03-07 10:50:00,50.25,50.27,50.21,50.25,30000.0,29.0125,29.0241,28.9894,29.0125,30000.0
2012-03-07 11:00:00,50.26,50.3,50.21,50.26,39800.0,29.0183,29.0414,28.9894,29.0183,39800.0
2012-03-07 11:10:00,50.27,50.35,50.25,50.34,38300.0,29.0241,29.0703,29.0125,29.0645,38300.0
2012-03-07 11:20:00,50.34,50.38,50.24,50.25,41200.0,29.0645,29.0876,29.0068,29.0125,41200.0
2012-03-07 11:30:00,50.25,50.35,50.25,50.33,28800.0,29.0125,29.0703,29.0125,29.0587,28800.0
2012-03-07 11:40:00,50.34,50.34,50.25,50.26,13500.0,29.0645,29.0645,29.0125,29.0183,13500.0
2012-03-07 11:50:00,50.27,50.37,50.27,50.33,16400.0,29.0241,29.0818,29.0241,29.0587,16400.0
2012-03-07 12:00:00,50.33,50.35,50.28,50.3,16800.0,29.0587,29.0703,29.0299,29.0414,16800.0
2012-03-07 12:10:00,50.29,50.31,50.28,50.31,10500.0,29.0356,29.0472,29.0299,29.0472,10500.0
2012-03-07 12:20:00,50.31,50.33,50.28,50.32,11800.0,29.0472,29.0587,29.0299,29.053,11800.0
2012-03-07 12:30:00,50.32,50.33,50.3,50.32,13500.0,29.053,29.0587,29.0414,29.053,13500.0
2012-03-07 12:40:00,50.32,50.36,50.3,50.3,18300.0,29.053,29.076,29.0414,29.0414,18300.0
2012-03-07 12:50:00,50.3,50.32,50.3,50.31,13900.0,29.0414,29.053,29.0414,29.0472,13900.0
2012-03-07 13:00:00,50.31,50.32,50.28,50.28,27600.0,29.0472,29.053,29.0299,29.0299,27600.0
2012-03-07 13:10:00,50.3,50.32,50.29,50.3,11900.0,29.0414,29.053,29.0356,29.0414,11900.0
2012-03-07 13:20:00,50.3,50.34,50.29,50.33,18400.0,29.0414,29.0645,29.0356,29.0587,18400.0
2012-03-07 13:30:00,50.33,50.4,50.33,50.39,28000.0,29.0587,29.0991,29.0587,29.0934,28000.0
2012-03-07 13:40:00,50.39,50.41,50.3,50.31,22800.0,29.0934,29.1049,29.0414,29.0472,22800.0
2012-03-07 13:50:00,50.3,50.31,50.28,50.28,21300.0,29.0414,29.0472,29.0299,29.0299,21300.0
2012-03-07 14:00:00,50.29,50.37,50.28,50.36,18900.0,29.0356,29.0818,29.0299,29.076,18900.0
2012-03-07 14:10:00,50.36,50.41,50.35,50.37,25400.0,29.076,29.1049,29.0703,29.0818,25400.0
2012-03-07 14:20:00,50.37,50.42,50.36,50.41,21600.0,29.0818,29.1107,29.076,29.1049,21600.0
2012-03-07 14:30:00,50.41,50.42,50.37,50.4,39300.0,29.1049,29.1107,29.0818,29.0991,39300.0
2012-03-07 14:40:00,50.4,50.44,50.38,50.44,15900.0,29.0991,29.1222,29.0876,29.1222,15900.0
2012-03-07 14:50:00,50.43,50.46,50.42,50.44,27000.0,29.1165,29.1338,29.1107,29.1222,27000.0
2012-03-07 15:00:00,50.44,50.48,50.44,50.46,25100.0,29.1222,29.1453,29.1222,29.1338,25100.0
2012-03-07 15:10:00,50.46,50.55,50.45,50.51,133800.0,29.1338,29.1857,29.128,29.1626,133800.0
2012-03-07 15:20:00,50.52,50.55,50.51,50.54,38500.0,29.1684,29.1857,29.1626,29.18,38500.0
2012-03-07 15:30:00,50.54,50.54,50.53,50.54,38500.0,29.18,29.18,29.1742,29.18,38500.0
2012-03-07 15:40:00,50.54,50.57,50.53,50.54,83000.0,29.18,29.1973,29.1742,29.18,83000.0
2012-03-07 15:50:00,50.54,50.56,50.46,50.47,266300.0,29.18,29.1915,29.1338,29.1396,266300.0
2012-03-08 09:30:00,50.62,50.7,50.47,50.5,72400.0,29.2262,29.2723,29.1396,29.1569,72400.0
2012-03-08 09:40:00,50.47,50.6,50.47,50.54,48100.0,29.1396,29.2146,29.1396,29.18,48100.0
2012-03-08 09:50:00,50.55,50.58,50.42,50.42,33800.0,29.1857,29.2031,29.1107,29.1107,33800.0
2012-03-08 10:00:00,50.43,50.49,50.38,50.43,53500.0,29.1165,29.1511,29.0876,29.1165,53500.0
2012-03-08 10:10:00,50.43,50.5,50.43,50.49,20600.0,29.1165,29.1569,29.1165,29.1511,20600.0
2012-03-08 10:20:00,50.48,50.48,50.36,50.4,22600.0,29.1453,29.1453,29.076,29.0991,22600.0
2012-03-08 10:30:00,50.41,50.5,50.41,50.45,18000.0,29.1049,29.1569,29.1049,29.128,18000.0
2012-03-08 10:40:00,50.46,50.52,50.45,50.47,18100.0,29.1338,29.1684,29.128,29.1396,18100.0
2012-03-08 10:50:00,50.45,50.5,50.45,50.48,22400.0,29.128,29.1569,29.128,29.1453,22400.0
2012-03-08 11:00:00,50.47,50.49,50.46,50.47,30600.0,29.1396,29.1511,29.1338,29.1396,30600.0
2012-03-08 11:10:00,50.48,50.48,50.37,50.37,39100.0,29.1453,29.1453,29.0818,29.0818,39100.0
2012-03-08 11:20:00,50.38,50.41,50.31,50.33,37700.0,29.0876,29.1049,29.0472,29.0587,37700.0
2012-03-08 11:30:00,50.32,50.42,50.31,50.39,34300.0,29.053,29.1107,29.0472,29.0934,34300.0
2012-03-08 11:40:00,50.38,50.45,50.37,50.4,81900.0,29.0876,29.128,29.0818,29.0991,81900.0
2012-03-08 11:50:00,50.41,50.45,50.4,50.42,16700.0,29.1049,29.128,29.0991,29.1107,16700.0
2012-03-08 12:00:00,50.42,50.44,50.41,50.42,20600.0,29.1107,29.1222,29.1049,29.1107,20600.0
2012-03-08 12:10:00,50.43,50.46,50.42,50.44,18500.0,29.1165,29.1338,29.1107,29.1222,18500.0
2012-03-08 12:20:00,50.43,50.45,50.4,50.41,13000.0,29.1165,29.128,29.0991,29.1049,13000.0
2012-03-08 12:30:00,50.41,50.47,50.41,50.44,31700.0,29.1049,29.1396,29.1049,29.1222,31700.0
2012-03-08 12:40:00,50.44,50.45,50.42,50.43,10400.0,29.1222,29.128,29.1107,29.1165,10400.0
2012-03-08 12:50:00,50.44,50.46,50.44,50.45,4200.0,29.1222,29.1338,29.1222,29.128,4200.0
2012-03-08 13:00:00,50.45,50.45,50.41,50.41,18700.0,29.128,29.128,29.1049,29.1049,18700.0
2012-03-08 13:10:00,50.41,50.42,50.38,50.39,27500.0,29.1049,29.1107,29.0876,29.0934,27500.0
2012-03-08 13:20:00,50.39,50.44,50.39,50.42,13600.0,29.0934,29.1222,29.0934,29.1107,13600.0
2012-03-08 13:30:00,50.42,50.45,50.42,50.43,8800.0,29.1107,29.128,29.1107,29.1165,8800.0
2012-03-08 13:40:00,50.42,50.45,50.4,50.41,22600.0,29.1107,29.128,29.0991,29.1049,22600.0
2012-03-08 13:50:00,50.41,50.45,50.41,50.45,28500.0,29.1049,29.128,29.1049,29.128,28500.0
2012-03-08 14:00:00,50.44,50.48,50.43,50.48,9800.0,29.1222,29.1453,29.1165,29.1453,9800.0
2012-03-08 14:10:00,50.47,50.47,50.42,50.47,12700.0,29.1396,29.1396,29.1107,29.1396,12700.0
2012-03-08 14:20:00,50.47,50.49,50.46,50.48,12300.0,29.1396,29.1511,29.1338,29.1453,12300.0
2012-03-08 14:30:00,50.48,50.51,50.48,50.49,31100.0,29.1453,29.1626,29.1453,29.1511,31100.0
2012-03-08 14:40:00,50.49,50.56,50.49,50.55,35500.0,29.1511,29.1915,29.1511,29.1857,35500.0
2012-03-08 14:50:00,50.55,50.65,50.55,50.64,89100.0,29.1857,29.2435,29.1857,29.2377,89100.0
2012-03-08 15:00:00,50.65,50.67,50.64,50.65,41700.0,29.2435,29.255,29.2377,29.2435,41700.0
2012-03-08 15:10:00,50.66,50.69,50.65,50.68,53600.0,29.2493,29.2666,29.2435,29.2608,53600.0
2012-03-08 15:20:00,50.68,50.69,50.67,50.68,16800.0,29.2608,29.2666,29.255,29.2608,16800.0
2012-03-08 15:30:00,50.69,50.69,50.67,50.68,29700.0,29.2666,29.2666,29.255,29.2608,29700.0
2012-03-08 15:40:00,50.68,50.69,50.62,50.64,31500.0,29.2608,29.2666,29.2262,29.2377,31500.0
2012-03-08 15:50:00,50.63,50.65,50.59,50.62,114600.0,29.2319,29.2435,29.2088,29.2262,114600.0
2012-03-09 09:30:00,50.76,50.76,50.48,50.56,35700.0,29.307,29.307,29.1453,29.1915,35700.0
2012-03-09 09:40:00,50.56,50.56,50.4,50.47,40500.0,29.1915,29.1915,29.0991,29.1396,40500.0
2012-03-09 09:50:00,50.47,50.5,50.38,50.5,38100.0,29.1396,29.1569,29.0876,29.1569,38100.0
2012-03-09 10:00:00,50.5,50.55,50.45,50.49,143500.0,29.1569,29.1857,29.128,29.1511,143500.0
2012-03-09 10:10:00,50.5,50.58,50.47,50.58,84900.0,29.1569,29.2031,29.1396,29.2031,84900.0
2012-03-09 10:20:00,50.58,50.6,50.5,50.59,62200.0,29.2031,29.2146,29.1569,29.2088,62200.0
2012-03-09 10:30:00,50.6,50.64,50.56,50.59,48200.0,29.2146,29.2377,29.1915,29.2088,48200.0
2012-03-09 10:40:00,50.59,50.62,50.57,50.59,27800.0,29.2088,29.2262,29.1973,29.2088,27800.0
2012-03-09 10:50:00,50.59,50.6,50.54,50.57,50200.0,29.2088,29.2146,29.18,29.1973,50200.0
2012-03-09 11:00:00,50.57,50.61,50.55,50.55,21200.0,29.1973,29.2204,29.1857,29.1857,21200.0
2012-03-09 11:10:00,50.55,50.59,50.54,50.56,16500.0,29.1857,29.2088,29.18,29.1915,16500.0
2012-03-09 11:20:00,50.58,50.58,50.51,50.53,24900.0,29.2031,29.2031,29.1626,29.1742,24900.0
2012-03-09 11:30:00,50.53,50.54,50.51,50.53,139800.0,29.1742,29.18,29.1626,29.1742,139800.0
2012-03-09 11:40:00,50.54,50.59,50.52,50.59,25300.0,29.18,29.2088,29.1684,29.2088,25300.0
2012-03-09 11:50:00,50.59,50.67,50.59,50.67,17100.0,29.2088,29.255,29.2088,29.255,17100.0
2012-03-09 12:00:00,50.66,50.67,50.6,50.62,16400.0,29.2493,29.255,29.2146,29.2262,16400.0
2012-03-09 12:10:00,50.61,50.64,50.6,50.63,43400.0,29.2204,29.2377,29.2146,29.2319,43400.0
2012-03-09 12:20:00,50.62,50.63,50.55,50.55,20500.0,29.2262,29.2319,29.1857,29.1857,20500.0
2012-03-09 12:30:00,50.56,50.56,50.51,50.53,18100.0,29.1915,29.1915,29.1626,29.1742,18100.0
2012-03-09 12:40:00,50.53,50.56,50.52,50.55,16300.0,29.1742,29.1915,29.1684,29.1857,16300.0
2012-03-09 12:50:00,50.55,50.59,50.55,50.58,20800.0,29.1857,29.2088,29.1857,29.2031,20800.0
2012-03-09 13:00:00,50.58,50.59,50.56,50.58,18500.0,29.2031,29.2088,29.1915,29.2031,18500.0
2012-03-09 13:10:00,50.59,50.59,50.55,50.57,32900.0,29.2088,29.2088,29.1857,29.1973,32900.0
2012-03-09 13:20:00,50.58,50.6,50.54,50.58,24100.0,29.2031,29.2146,29.18,29.2031,24100.0
2012-03-09 13:30:00,50.58,50.61,50.58,50.61,16800.0,29.2031,29.2204,29.2031,29.2204,16800.0
2012-03-09 13:40:00,50.61,50.61,50.58,50.61,13200.0,29.2204,29.2204,29.2031,29.2204,13200.0
2012-03-09 13:50:00,50.6,50.67,50.6,50.67,18900.0,29.2146,29.255,29.2146,29.255,18900.0
2012-03-09 14:00:00,50.67,50.69,50.65,50.67,17400.0,29.255,29.2666,29.2435,29.255,17400.0
2012-03-09 14:10:00,50.67,50.67,50.65,50.67,12600.0,29.255,29.255,29.2435,29.255,12600.0
2012-03-09 14:20:00,50.66,50.69,50.66,50.69,16900.0,29.2493,29.2666,29.2493,29.2666,16900.0
2012-03-09 14:30:00,50.69,50.7,50.68,50.7,23600.0,29.2666,29.2723,29.2608,29.2723,23600.0
2012-03-09 14:40:00,50.7,50.71,50.67,50.69,21900.0,29.2723,29.2781,29.255,29.2666,21900.0
2012-03-09 14:50:00,50.69,50.7,50.65,50.68,68600.0,29.2666,29.2723,29.2435,29.2608,68600.0
2012-03-09 15:00:00,50.68,50.75,50.68,50.73,35600.0,29.2608,29.3012,29.2608,29.2897,35600.0
2012-03-09 15:10:00,50.73,50.75,50.72,50.74,28900.0,29.2897,29.3012,29.2839,29.2954,28900.0
2012-03-09 15:20:00,50.75,50.77,50.74,50.74,49500.0,29.3012,29.3128,29.2954,29.2954,49500.0
2012-03-09 15:30:00,50.75,50.77,50.73,50.75,58000.0,29.3012,29.3128,29.2897,29.3012,58000.0
2012-03-09 15:40:00,50.74,50.77,50.73,50.75,54200.0,29.2954,29.3128,29.2897,29.3012,54200.0
2012-03-09 15:50:00,50.76,50.79,50.71,50.79,184700.0,29.307,29.3243,29.2781,29.3243,184700.0
2012-03-12 09:30:00,50.86,51.03,50.79,50.96,53600.0,29.3647,29.4629,29.3243,29.4225,53600.0
2012-03-12 09:40:00,50.98,50.98,50.85,50.94,28900.0,29.434,29.434,29.359,29.4109,28900.0
2012-03-12 09:50:00,50.95,51.0,50.9,50.99,21700.0,29.4167,29.4456,29.3878,29.4398,21700.0
2012-03-12 10:00:00,50.98,51.0,50.94,50.99,70200.0,29.434,29.4456,29.4109,29.4398,70200.0
2012-03-12 10:10:00,51.0,51.08,50.96,51.08,68100.0,29.4456,29.4917,29.4225,29.4917,68100.0
2012-03-12 10:20:00,51.07,51.1,51.04,51.05,47400.0,29.486,29.5033,29.4687,29.4744,47400.0
2012-03-12 10:30:00,51.05,51.12,51.03,51.08,128300.0,29.4744,29.5148,29.4629,29.4917,128300.0
2012-03-12 10:40:00,51.08,51.2,51.08,51.16,160700.0,29.4917,29.561,29.4917,29.5379,160700.0
2012-03-12 10:50:00,51.15,51.15,51.01,51.04,50400.0,29.5322,29.5322,29.4513,29.4687,50400.0
2012-03-12 11:00:00,51.04,51.12,51.03,51.08,107100.0,29.4687,29.5148,29.4629,29.4917,107100.0
2012-03-12 11:10:00,51.09,51.2,51.07,51.16,124700.0,29.4975,29.561,29.486,29.5379,124700.0
2012-03-12 11:20:00,51.18,51.27,51.18,51.26,113200.0,29.5495,29.6014,29.5495,29.5957,113200.0
2012-03-12 11:30:00,51.25,51.31,51.24,51.31,92500.0,29.5899,29.6245,29.5841,29.6245,92500.0
2012-03-12 11:40:00,51.31,51.31,51.26,51.27,54600.0,29.6245,29.6245,29.5957,29.6014,54600.0
2012-03-12 11:50:00,51.27,51.3,51.21,51.22,67800.0,29.6014,29.6188,29.5668,29.5726,67800.0
2012-03-12 12:00:00,51.23,51.32,51.2,51.32,35000.0,29.5784,29.6303,29.561,29.6303,35000.0
2012-03-12 12:10:00,51.32,51.32,51.29,51.3,21500.0,29.6303,29.6303,29.613,29.6188,21500.0
2012-03-12 12:20:00,51.29,51.31,51.26,51.29,25100.0,29.613,29.6245,29.5957,29.613,25100.0
2012-03-12 12:30:00,51.29,51.32,51.27,51.29,28200.0,29.613,29.6303,29.6014,29.613,28200.0
2012-03-12 12:40:00,51.29,51.32,51.28,51.31,14100.0,29.613,29.6303,29.6072,29.6245,14100.0
2012-03-12 12:50:00,51.31,51.32,51.3,51.3,14600.0,29.6245,29.6303,29.6188,29.6188,14600.0
2012-03-12 13:00:00,51.31,51.32,51.3,51.32,22400.0,29.6245,29.6303,29.6188,29.6303,22400.0
2012-03-12 13:10:00,51.32,51.32,51.28,51.31,40400.0,29.6303,29.6303,29.6072,29.6245,40400.0
2012-03-12 13:20:00,51.31,51.35,51.3,51.33,39400.0,29.6245,29.6476,29.6188,29.6361,39400.0
2012-03-12 13:30:00,51.34,51.39,51.33,51.39,17200.0,29.6419,29.6707,29.6361,29.6707,17200.0
2012-03-12 13:40:00,51.39,51.4,51.35,51.36,42900.0,29.6707,29.6765,29.6476,29.6534,42900.0
2012-03-12 13:50:00,51.37,51.37,51.34,51.35,62300.0,29.6592,29.6592,29.6419,29.6476,62300.0
2012-03-12 14:00:00,51.35,51.36,51.34,51.35,19400.0,29.6476,29.6534,29.6419,29.6476,19400.0
2012-03-12 14:10:00,51.35,51.38,51.34,51.36,28200.0,29.6476,29.665,29.6419,29.6534,28200.0
2012-03-12 14:20:00,51.36,51.36,51.32,51.33,24600.0,29.6534,29.6534,29.6303,29.6361,24600.0
2012-03-12 14:30:00,51.33,51.34,51.31,51.33,16500.0,29.6361,29.6419,29.6245,29.6361,16500.0
2012-03-12 14:40:00,51.32,51.33,51.26,51.27,37400.0,29.6303,29.6361,29.5957,29.6014,37400.0
2012-03-12 14:50:00,51.28,51.32,51.27,51.3,26600.0,29.6072,29.6303,29.6014,29.6188,26600.0
2012-03-12 15:00:00,51.31,51.33,51.29,51.3,21400.0,29.6245,29.6361,29.613,29.6188,21400.0
2012-03-12 15:10:00,51.3,51.37,51.29,51.37,67100.0,29.6188,29.6592,29.613,29.6592,67100.0
2012-03-12 15:20:00,51.37,51.38,51.34,51.35,40000.0,29.6592,29.665,29.6419,29.6476,40000.0
2012-03-12 15:30:00,51.35,51.35,51.28,51.29,41700.0,29.6476,29.6476,29.6072,29.613,41700.0
2012-03-12 15:40:00,51.3,51.3,51.22,51.29,81100.0,29.6188,29.6188,29.5726,29.613,81100.0
2012-03-12 15:50:00,51.29,51.37,51.29,51.32,257500.0,29.613,29.6592,29.613,29.6303,257500.0
2012-03-13 09:30:00,51.38,51.47,51.3,51.36,36400.0,29.665,29.7169,29.6188,29.6534,36400.0
2012-03-13 09:40:00,51.36,51.36,51.21,51.24,22700.0,29.6534,29.6534,29.5668,29.5841,22700.0
2012-03-13 09:50:00,51.23,51.4,51.22,51.38,30000.0,29.5784,29.6765,29.5726,29.665,30000.0
2012-03-13 10:00:00,51.41,51.43,51.31,51.32,22200.0,29.6823,29.6938,29.6245,29.6303,22200.0
2012-03-13 10:10:00,51.33,51.34,51.19,51.19,25000.0,29.6361,29.6419,29.5553,29.5553,25000.0
2012-03-13 10:20:00,51.19,51.28,51.19,51.24,18000.0,29.5553,29.6072,29.5553,29.5841,18000.0
2012-03-13 10:30:00,51.23,51.32,51.23,51.31,19400.0,29.5784,29.6303,29.5784,29.6245,19400.0
2012-03-13 10:40:00,51.29,51.33,51.25,51.28,22400.0,29.613,29.6361,29.5899,29.6072,22400.0
2012-03-13 10:50:00,51.28,51.29,51.2,51.21,15800.0,29.6072,29.613,29.561,29.5668,15800.0
2012-03-13 11:00:00,51.21,51.24,51.21,51.22,15900.0,29.5668,29.5841,29.5668,29.5726,15900.0
2012-03-13 11:10:00,51.21,51.22,51.1,51.1,28800.0,29.5668,29.5726,29.5033,29.5033,28800.0
2012-03-13 11:20:00,51.1,51.16,51.1,51.13,33200.0,29.5033,29.5379,29.5033,29.5206,33200.0
2012-03-13 11:30:00,51.14,51.19,51.13,51.18,39000.0,29.5264,29.5553,29.5206,29.5495,39000.0
2012-03-13 11:40:00,51.18,51.22,51.13,51.15,84200.0,29.5495,29.5726,29.5206,29.5322,84200.0
2012-03-13 11:50:00,51.15,51.16,51.09,51.09,31900.0,29.5322,29.5379,29.4975,29.4975,31900.0
2012-03-13 12:00:00,51.09,51.13,51.07,51.1,19300.0,29.4975,29.5206,29.486,29.5033,19300.0
2012-03-13 12:10:00,51.11,51.13,51.06,51.06,20800.0,29.5091,29.5206,29.4802,29.4802,20800.0
2012-03-13 12:20:00,51.07,51.14,51.06,51.1,38300.0,29.486,29.5264,29.4802,29.5033,38300.0
2012-03-13 12:30:00,51.11,51.13,51.06,51.09,27800.0,29.5091,29.5206,29.4802,29.4975,27800.0
2012-03-13 12:40:00,51.09,51.09,51.06,51.08,15800.0,29.4975,29.4975,29.4802,29.4917,15800.0
2012-03-13 12:50:00,51.08,51.1,51.07,51.08,20600.0,29.4917,29.5033,29.486,29.4917,20600.0
2012-03-13 13:00:00,51.08,51.16,51.08,51.16,26200.0,29.4917,29.5379,29.4917,29.5379,26200.0
2012-03-13 13:10:00,51.16,51.16,51.12,51.12,23900.0,29.5379,29.5379,29.5148,29.5148,23900.0
2012-03-13 13:20:00,51.12,51.12,51.06,51.07,27900.0,29.5148,29.5148,29.4802,29.486,27900.0
2012-03-13 13:30:00,51.07,51.07,51.04,51.04,28600.0,29.486,29.486,29.4687,29.4687,28600.0
2012-03-13 13:40:00,51.05,51.08,51.04,51.08,21000.0,29.4744,29.4917,29.4687,29.4917,21000.0
2012-03-13 13:50:00,51.08,51.08,51.05,51.07,21500.0,29.4917,29.4917,29.4744,29.486,21500.0
2012-03-13 14:00:00,51.08,51.09,51.05,51.06,30000.0,29.4917,29.4975,29.4744,29.4802,30000.0
2012-03-13 14:10:00,51.07,51.09,51.02,51.09,43900.0,29.486,29.4975,29.4571,29.4975,43900.0
2012-03-13 14:20:00,51.08,51.12,51.0,51.02,59300.0,29.4917,29.5148,29.4456,29.4571,59300.0
2012-03-13 14:30:00,51.02,51.08,51.0,51.08,51800.0,29.4571,29.4917,29.4456,29.4917,51800.0
2012-03-13 14:40:00,51.08,51.11,51.01,51.01,42400.0,29.4917,29.5091,29.4513,29.4513,42400.0
2012-03-13 14:50:00,51.01,51.08,51.01,51.08,73100.0,29.4513,29.4917,29.4513,29.4917,73100.0
2012-03-13 15:00:00,51.08,51.24,51.08,51.22,77500.0,29.4917,29.5841,29.4917,29.5726,77500.0
2012-03-13 15:10:00,51.21,51.29,51.2,51.21,95700.0,29.5668,29.613,29.561,29.5668,95700.0
2012-03-13 15:20:00,51.22,51.26,51.14,51.15,104800.0,29.5726,29.5957,29.5264,29.5322,104800.0
2012-03-13 15:30:00,51.16,51.24,51.15,51.22,70200.0,29.5379,29.5841,29.5322,29.5726,70200.0
2012-03-13 15:40:00,51.22,51.32,51.22,51.28,100600.0,29.5726,29.6303,29.5726,29.6072,100600.0
2012-03-13 15:50:00,51.27,51.4,51.26,51.38,260600.0,29.6014,29.6765,29.5957,29.665,260600.0
2012-03-14 09:30:00,51.31,51.45,51.3,51.37,31600.0,29.6245,29.7054,29.6188,29.6592,31600.0
2012-03-14 09:40:00,51.36,51.41,51.12,51.19,68200.0,29.6534,29.6823,29.5148,29.5553,68200.0
2012-03-14 09:50:00,51.19,51.25,51.16,51.18,37300.0,29.5553,29.5899,29.5379,29.5495,37300.0
2012-03-14 10:00:00,51.18,51.21,51.06,51.09,52800.0,29.5495,29.5668,29.4802,29.4975,52800.0
2012-03-14 10:10:00,51.09,51.09,50.95,50.99,47400.0,29.4975,29.4975,29.4167,29.4398,47400.0
2012-03-14 10:20:00,50.99,51.01,50.95,51.0,21900.0,29.4398,29.4513,29.4167,29.4456,21900.0
2012-03-14 10:30:00,51.01,51.02,50.9,50.9,54100.0,29.4513,29.4571,29.3878,29.3878,54100.0
2012-03-14 10:40:00,50.9,50.91,50.78,50.84,95800.0,29.3878,29.3936,29.3185,29.3532,95800.0
2012-03-14 10:50:00,50.85,50.87,50.76,50.76,54700.0,29.359,29.3705,29.307,29.307,54700.0
2012-03-14 11:00:00,50.77,50.82,50.75,50.76,147300.0,29.3128,29.3416,29.3012,29.307,147300.0
2012-03-14 11:10:00,50.76,50.81,50.71,50.78,143200.0,29.307,29.3359,29.2781,29.3185,143200.0
2012-03-14 11:20:00,50.79,50.84,50.76,50.76,57100.0,29.3243,29.3532,29.307,29.307,57100.0
2012-03-14 11:30:00,50.76,50.81,50.75,50.8,146500.0,29.307,29.3359,29.3012,29.3301,146500.0
2012-03-14 11:40:00,50.8,50.82,50.76,50.8,67900.0,29.3301,29.3416,29.307,29.3301,67900.0
2012-03-14 11:50:00,50.79,50.82,50.78,50.8,45100.0,29.3243,29.3416,29.3185,29.3301,45100.0
2012-03-14 12:00:00,50.8,50.82,50.77,50.78,32600.0,29.3301,29.3416,29.3128,29.3185,32600.0
2012-03-14 12:10:00,50.78,50.82,50.78,50.81,88300.0,29.3185,29.3416,29.3185,29.3359,88300.0
2012-03-14 12:20:00,50.8,50.83,50.79,50.8,30100.0,29.3301,29.3474,29.3243,29.3301,30100.0
2012-03-14 12:30:00,50.8,50.81,50.78,50.78,30100.0,29.3301,29.3359,29.3185,29.3185,30100.0
2012-03-14 12:40:00,50.78,50.79,50.77,50.78,21800.0,29.3185,29.3243,29.3128,29.3185,21800.0
2012-03-14 12:50:00,50.77,50.79,50.76,50.78,26900.0,29.3128,29.3243,29.307,29.3185,26900.0
2012-03-14 13:00:00,50.78,50.79,50.71,50.72,24800.0,29.3185,29.3243,29.2781,29.2839,24800.0
2012-03-14 13:10:00,50.71,50.74,50.7,50.7,22900.0,29.2781,29.2954,29.2723,29.2723,22900.0
2012-03-14 13:20:00,50.71,50.72,50.62,50.64,42200.0,29.2781,29.2839,29.2262,29.2377,42200.0
2012-03-14 13:30:00,50.64,50.65,50.58,50.59,26800.0,29.2377,29.2435,29.2031,29.2088,26800.0
2012-03-14 13:40:00,50.58,50.63,50.56,50.59,49100.0,29.2031,29.2319,29.1915,29.2088,49100.0
2012-03-14 13:50:00,50.58,50.59,50.51,50.52,30500.0,29.2031,29.2088,29.1626,29.1684,30500.0
2012-03-14 14:00:00,50.52,50.54,50.48,50.5,47200.0,29.1684,29.18,29.1453,29.1569,47200.0
2012-03-14 14:10:00,50.49,50.51,50.46,50.5,25700.0,29.1511,29.1626,29.1338,29.1569,25700.0
2012-03-14 14:20:00,50.5,50.57,50.5,50.57,50200.0,29.1569,29.1973,29.1569,29.1973,50200.0
2012-03-14 14:30:00,50.56,50.63,50.56,50.57,42600.0,29.1915,29.2319,29.1915,29.1973,42600.0
2012-03-14 14:40:00,50.57,50.58,50.53,50.54,33000.0,29.1973,29.2031,29.1742,29.18,33000.0
2012-03-14 14:50:00,50.54,50.55,50.52,50.54,30000.0,29.18,29.1857,29.1684,29.18,30000.0
2012-03-14 15:00:00,50.54,50.57,50.5,50.54,61500.0,29.18,29.1973,29.1569,29.18,61500.0
2012-03-14 15:10:00,50.54,50.54,50.47,50.47,77300.0,29.18,29.18,29.1396,29.1396,77300.0
2012-03-14 15:20:00,50.48,50.51,50.46,50.5,81100.0,29.1453,29.1626,29.1338,29.1569,81100.0
2012-03-14 15:30:00,50.49,50.55,50.49,50.53,80400.0,29.1511,29.1857,29.1511,29.1742,80400.0
2012-03-14 15:40:00,50.52,50.52,50.49,50.49,45000.0,29.1684,29.1684,29.1511,29.1511,45000.0
2012-03-14 15:50:00,50.5,50.55,50.48,50.54,198400.0,29.1569,29.1857,29.1453,29.18,198400.0
2012-03-15 09:30:00,50.51,50.85,50.51,50.57,98700.0,29.1626,29.359,29.1626,29.1973,98700.0
2012-03-15 09:40:00,50.57,50.67,50.48,50.52,75200.0,29.1973,29.255,29.1453,29.1684,75200.0
2012-03-15 09:50:00,50.53,50.58,50.34,50.43,47200.0,29.1742,29.2031,29.0645,29.1165,47200.0
2012-03-15 10:00:00,50.44,50.53,50.38,50.49,66300.0,29.1222,29.1742,29.0876,29.1511,66300.0
2012-03-15 10:10:00,50.48,50.53,50.42,50.43,59300.0,29.1453,29.1742,29.1107,29.1165,59300.0
2012-03-15 10:20:00,50.42,50.55,50.41,50.5,51600.0,29.1107,29.1857,29.1049,29.1569,51600.0
2012-03-15 10:30:00,50.52,50.56,50.5,50.55,27300.0,29.1684,29.1915,29.1569,29.1857,27300.0
2012-03-15 10:40:00,50.55,50.57,50.48,50.53,28600.0,29.1857,29.1973,29.1453,29.1742,28600.0
2012-03-15 10:50:00,50.53,50.53,50.43,50.43,32900.0,29.1742,29.1742,29.1165,29.1165,32900.0
2012-03-15 11:00:00,50.43,50.44,50.39,50.39,33300.0,29.1165,29.1222,29.0934,29.0934,33300.0
2012-03-15 11:10:00,50.38,50.45,50.37,50.37,34800.0,29.0876,29.128,29.0818,29.0818,34800.0
2012-03-15 11:20:00,50.38,50.45,50.33,50.43,36900.0,29.0876,29.128,29.0587,29.1165,36900.0
2012-03-15 11:30:00,50.43,50.45,50.38,50.38,18100.0,29.1165,29.128,29.0876,29.0876,18100.0
2012-03-15 11:40:00,50.38,50.43,50.36,50.4,39100.0,29.0876,29.1165,29.076,29.0991,39100.0
2012-03-15 11:50:00,50.41,50.49,50.41,50.48,24200.0,29.1049,29.1511,29.1049,29.1453,24200.0
2012-03-15 12:00:00,50.48,50.51,50.46,50.51,22600.0,29.1453,29.1626,29.1338,29.1626,22600.0
2012-03-15 12:10:00,50.52,50.59,50.52,50.59,24600.0,29.1684,29.2088,29.1684,29.2088,24600.0
2012-03-15 12:20:00,50.59,50.62,50.56,50.58,30300.0,29.2088,29.2262,29.1915,29.2031,30300.0
2012-03-15 12:30:00,50.58,50.58,50.5,50.5,21300.0,29.2031,29.2031,29.1569,29.1569,21300.0
2012-03-15 12:40:00,50.5,50.52,50.47,50.48,22500.0,29.1569,29.1684,29.1396,29.1453,22500.0
2012-03-15 12:50:00,50.49,50.5,50.44,50.5,30400.0,29.1511,29.1569,29.1222,29.1569,30400.0
2012-03-15 13:00:00,50.49,50.51,50.49,50.51,59500.0,29.1511,29.1626,29.1511,29.1626,59500.0
2012-03-15 13:10:00,50.5,50.53,50.48,50.5,48800.0,29.1569,29.1742,29.1453,29.1569,48800.0
2012-03-15 13:20:00,50.5,50.56,50.49,50.52,35700.0,29.1569,29.1915,29.1511,29.1684,35700.0
2012-03-15 13:30:00,50.53,50.53,50.5,50.51,37800.0,29.1742,29.1742,29.1569,29.1626,37800.0
2012-03-15 13:40:00,50.53,50.63,50.52,50.62,35200.0,29.1742,29.2319,29.1684,29.2262,35200.0
2012-03-15 13:50:00,50.61,50.63,50.6,50.61,44600.0,29.2204,29.2319,29.2146,29.2204,44600.0
2012-03-15 14:00:00,50.61,50.63,50.58,50.59,26400.0,29.2204,29.2319,29.2031,29.2088,26400.0
2012-03-15 14:10:00,50.59,50.6,50.56,50.58,29600.0,29.2088,29.2146,29.1915,29.2031,29600.0
2012-03-15 14:20:00,50.59,50.59,50.56,50.57,36100.0,29.2088,29.2088,29.1915,29.1973,36100.0
2012-03-15 14:30:00,50.56,50.57,50.54,50.56,20600.0,29.1915,29.1973,29.18,29.1915,20600.0
2012-03-15 14:40:00,50.56,50.56,50.5,50.52,33300.0,29.1915,29.1915,29.1569,29.1684,33300.0
2012-03-15 14:50:00,50.51,50.55,50.48,50.54,67900.0,29.1626,29.1857,29.1453,29.18,67900.0
2012-03-15 15:00:00,50.54,50.6,50.53,50.57,62600.0,29.18,29.2146,29.1742,29.1973,62600.0
2012-03-15 15:10:00,50.57,50.59,50.53,50.54,47100.0,29.1973,29.2088,29.1742,29.18,47100.0
2012-03-15 15:20:00,50.53,50.54,50.49,50.49,33000.0,29.1742,29.18,29.1511,29.1511,33000.0
2012-03-15 15:30:00,50.5,50.52,50.48,50.48,60800.0,29.1569,29.1684,29.1453,29.1453,60800.0
2012-03-15 15:40:00,50.48,50.49,50.43,50.45,157100.0,29.1453,29.1511,29.1165,29.128,157100.0
2012-03-15 15:50:00,50.45,50.51,50.4,50.48,220600.0,29.128,29.1626,29.0991,29.1453,220600.0
2012-03-16 09:30:00,50.44,50.47,50.35,50.36,734800.0,29.1222,29.1396,29.0703,29.076,734800.0
2012-03-16 09:40:00,50.38,50.55,50.35,50.53,62000.0,29.0876,29.1857,29.0703,29.1742,62000.0
2012-03-16 09:50:00,50.51,50.57,50.39,50.41,55100.0,29.1626,29.1973,29.0934,29.1049,55100.0
2012-03-16 10:00:00,50.41,50.57,50.35,50.5,68100.0,29.1049,29.1973,29.0703,29.1569,68100.0
2012-03-16 10:10:00,50.49,50.66,50.48,50.59,40600.0,29.1511,29.2493,29.1453,29.2088,40600.0
2012-03-16 10:20:00,50.6,50.63,50.53,50.59,26200.0,29.2146,29.2319,29.1742,29.2088,26200.0
2012-03-16 10:30:00,50.58,50.63,50.52,50.61,33500.0,29.2031,29.2319,29.1684,29.2204,33500.0
2012-03-16 10:40:00,50.6,50.6,50.47,50.49,47400.0,29.2146,29.2146,29.1396,29.1511,47400.0
2012-03-16 10:50:00,50.48,50.53,50.46,50.48,53900.0,29.1453,29.1742,29.1338,29.1453,53900.0
2012-03-16 11:00:00,50.49,50.52,50.47,50.49,38200.0,29.1511,29.1684,29.1396,29.1511,38200.0
2012-03-16 11:10:00,50.49,50.5,50.39,50.43,28700.0,29.1511,29.1569,29.0934,29.1165,28700.0
2012-03-16 11:20:00,50.43,50.5,50.43,50.5,39600.0,29.1165,29.1569,29.1165,29.1569,39600.0
2012-03-16 11:30:00,50.5,50.5,50.39,50.41,19400.0,29.1569,29.1569,29.0934,29.1049,19400.0
2012-03-16 11:40:00,50.41,50.45,50.39,50.43,11800.0,29.1049,29.128,29.0934,29.1165,11800.0
2012-03-16 11:50:00,50.44,50.46,50.42,50.44,15200.0,29.1222,29.1338,29.1107,29.1222,15200.0
2012-03-16 12:00:00,50.42,50.44,50.37,50.41,22500.0,29.1107,29.1222,29.0818,29.1049,22500.0
2012-03-16 12:10:00,50.41,50.45,50.4,50.41,19400.0,29.1049,29.128,29.0991,29.1049,19400.0
2012-03-16 12:20:00,50.41,50.43,50.39,50.43,17600.0,29.1049,29.1165,29.0934,29.1165,17600.0
2012-03-16 12:30:00,50.43,50.45,50.42,50.42,10500.0,29.1165,29.128,29.1107,29.1107,10500.0
2012-03-16 12:40:00,50.42,50.44,50.41,50.42,13800.0,29.1107,29.1222,29.1049,29.1107,13800.0
2012-03-16 12:50:00,50.42,50.44,50.4,50.43,30700.0,29.1107,29.1222,29.0991,29.1165,30700.0
2012-03-16 13:00:00,50.43,50.44,50.39,50.41,19900.0,29.1165,29.1222,29.0934,29.1049,19900.0
2012-03-16 13:10:00,50.41,50.43,50.36,50.36,25800.0,29.1049,29.1165,29.076,29.076,25800.0
2012-03-16 13:20:00,50.37,50.37,50.27,50.28,39400.0,29.0818,29.0818,29.0241,29.0299,39400.0
2012-03-16 13:30:00,50.28,50.33,50.28,50.31,17500.0,29.0299,29.0587,29.0299,29.0472,17500.0
2012-03-16 13:40:00,50.3,50.31,50.26,50.26,25000.0,29.0414,29.0472,29.0183,29.0183,25000.0
2012-03-16 13:50:00,50.26,50.29,50.24,50.27,29200.0,29.0183,29.0356,29.0068,29.0241,29200.0
2012-03-16 14:00:00,50.28,50.32,50.28,50.31,18100.0,29.0299,29.053,29.0299,29.0472,18100.0
2012-03-16 14:10:00,50.31,50.34,50.29,50.32,58900.0,29.0472,29.0645,29.0356,29.053,58900.0
2012-03-16 14:20:00,50.32,50.37,50.32,50.34,33400.0,29.053,29.0818,29.053,29.0645,33400.0
2012-03-16 14:30:00,50.33,50.34,50.24,50.26,59500.0,29.0587,29.0645,29.0068,29.0183,59500.0
2012-03-16 14:40:00,50.26,50.33,50.25,50.29,69400.0,29.0183,29.0587,29.0125,29.0356,69400.0
2012-03-16 14:50:00,50.3,50.33,50.29,50.3,37000.0,29.0414,29.0587,29.0356,29.0414,37000.0
2012-03-16 15:00:00,50.29,50.31,50.28,50.3,39600.0,29.0356,29.0472,29.0299,29.0414,39600.0
2012-03-16 15:10:00,50.31,50.32,50.27,50.3,36100.0,29.0472,29.053,29.0241,29.0414,36100.0
2012-03-16 15:20:00,50.3,50.32,50.29,50.3,71400.0,29.0414,29.053,29.0356,29.0414,71400.0
2012-03-16 15:30:00,50.3,50.32,50.28,50.31,59000.0,29.0414,29.053,29.0299,29.0472,59000.0
2012-03-16 15:40:00,50.31,50.38,50.27,50.37,55400.0,29.0472,29.0876,29.0241,29.0818,55400.0
2012-03-16 15:50:00,50.37,50.37,50.32,50.35,87900.0,29.0818,29.0818,29.053,29.0703,87900.0
2012-03-19 09:30:00,50.25,50.42,50.19,50.23,49800.0,29.0125,29.1107,28.9779,29.001,49800.0
2012-03-19 09:40:00,50.23,50.3,50.17,50.23,38500.0,29.001,29.0414,28.9663,29.001,38500.0
2012-03-19 09:50:00,50.23,50.4,50.22,50.33,41400.0,29.001,29.0991,28.9952,29.0587,41400.0
2012-03-19 10:00:00,50.32,50.72,50.32,50.72,83900.0,29.053,29.2839,29.053,29.2839,83900.0
2012-03-19 10:10:00,50.73,50.73,50.5,50.58,61000.0,29.2897,29.2897,29.1569,29.2031,61000.0
2012-03-19 10:20:00,50.58,50.66,50.55,50.59,38300.0,29.2031,29.2493,29.1857,29.2088,38300.0
2012-03-19 10:30:00,50.6,50.62,50.51,50.6,34600.0,29.2146,29.2262,29.1626,29.2146,34600.0
2012-03-19 10:40:00,50.59,50.59,50.47,50.54,33800.0,29.2088,29.2088,29.1396,29.18,33800.0
2012-03-19 10:50:00,50.54,50.63,50.54,50.62,31000.0,29.18,29.2319,29.18,29.2262,31000.0
2012-03-19 11:00:00,50.61,50.69,50.58,50.61,57200.0,29.2204,29.2666,29.2031,29.2204,57200.0
2012-03-19 11:10:00,50.62,50.64,50.6,50.61,27700.0,29.2262,29.2377,29.2146,29.2204,27700.0
2012-03-19 11:20:00,50.62,50.64,50.58,50.58,25400.0,29.2262,29.2377,29.2031,29.2031,25400.0
2012-03-19 11:30:00,50.59,50.61,50.48,50.48,29900.0,29.2088,29.2204,29.1453,29.1453,29900.0
2012-03-19 11:40:00,50.47,50.6,50.47,50.59,30600.0,29.1396,29.2146,29.1396,29.2088,30600.0
2012-03-19 11:50:00,50.6,50.61,50.51,50.53,24400.0,29.2146,29.2204,29.1626,29.1742,24400.0
2012-03-19 12:00:00,50.54,50.57,50.53,50.54,10400.0,29.18,29.1973,29.1742,29.18,10400.0
2012-03-19 12:10:00,50.53,50.56,50.51,50.53,16600.0,29.1742,29.1915,29.1626,29.1742,16600.0
2012-03-19 12:20:00,50.52,50.58,50.52,50.57,21900.0,29.1684,29.2031,29.1684,29.1973,21900.0
2012-03-19 12:30:00,50.55,50.57,50.5,50.57,27000.0,29.1857,29.1973,29.1569,29.1973,27000.0
2012-03-19 12:40:00,50.56,50.62,50.56,50.58,17300.0,29.1915,29.2262,29.1915,29.2031,17300.0
2012-03-19 12:50:00,50.58,50.59,50.54,50.55,21000.0,29.2031,29.2088,29.18,29.1857,21000.0
2012-03-19 13:00:00,50.55,50.56,50.53,50.53,8900.0,29.1857,29.1915,29.1742,29.1742,8900.0
2012-03-19 13:10:00,50.54,50.57,50.53,50.56,15000.0,29.18,29.1973,29.1742,29.1915,15000.0
2012-03-19 13:20:00,50.56,50.61,50.53,50.57,24000.0,29.1915,29.2204,29.1742,29.1973,24000.0
2012-03-19 13:30:00,50.57,50.57,50.47,50.47,30500.0,29.1973,29.1973,29.1396,29.1396,30500.0
2012-03-19 13:40:00,50.47,50.49,50.44,50.49,11200.0,29.1396,29.1511,29.1222,29.1511,11200.0
2012-03-19 13:50:00,50.48,50.5,50.45,50.46,22800.0,29.1453,29.1569,29.128,29.1338,22800.0
2012-03-19 14:00:00,50.46,50.48,50.43,50.48,17300.0,29.1338,29.1453,29.1165,29.1453,17300.0
2012-03-19 14:10:00,50.47,50.49,50.33,50.33,41500.0,29.1396,29.1511,29.0587,29.0587,41500.0
2012-03-19 14:20:00,50.34,50.43,50.33,50.37,19900.0,29.0645,29.1165,29.0587,29.0818,19900.0
2012-03-19 14:30:00,50.38,50.43,50.38,50.38,40800.0,29.0876,29.1165,29.0876,29.0876,40800.0
2012-03-19 14:40:00,50.38,50.38,50.27,50.3,33600.0,29.0876,29.0876,29.0241,29.0414,33600.0
2012-03-19 14:50:00,50.3,50.39,50.29,50.37,67500.0,29.0414,29.0934,29.0356,29.0818,67500.0
2012-03-19 15:00:00,50.37,50.39,50.33,50.33,39300.0,29.0818,29.0934,29.0587,29.0587,39300.0
2012-03-19 15:10:00,50.34,50.39,50.33,50.37,41000.0,29.0645,29.0934,29.0587,29.0818,41000.0
2012-03-19 15:20:00,50.38,50.41,50.36,50.36,31000.0,29.0876,29.1049,29.076,29.076,31000.0
2012-03-19 15:30:00,50.37,50.37,50.3,50.31,37400.0,29.0818,29.0818,29.0414,29.0472,37400.0
2012-03-19 15:40:00,50.3,50.31,50.24,50.27,69400.0,29.0414,29.0472,29.0068,29.0241,69400.0
2012-03-19 15:50:00,50.27,50.27,50.19,50.25,183600.0,29.0241,29.0241,28.9779,29.0125,183600.0
2012-03-20 09:30:00,50.25,50.4,50.23,50.35,108200.0,29.0125,29.0991,29.001,29.0703,108200.0
2012-03-20 09:40:00,50.37,50.44,50.27,50.44,56300.0,29.0818,29.1222,29.0241,29.1222,56300.0
2012-03-20 09:50:00,50.44,50.58,50.41,50.42,72000.0,29.1222,29.2031,29.1049,29.1107,72000.0
2012-03-20 10:00:00,50.42,50.52,50.42,50.43,74600.0,29.1107,29.1684,29.1107,29.1165,74600.0
2012-03-20 10:10:00,50.43,50.43,50.29,50.42,44300.0,29.1165,29.1165,29.0356,29.1107,44300.0
2012-03-20 10:20:00,50.42,50.44,50.32,50.41,34500.0,29.1107,29.1222,29.053,29.1049,34500.0
2012-03-20 10:30:00,50.41,50.44,50.36,50.44,34100.0,29.1049,29.1222,29.076,29.1222,34100.0
2012-03-20 10:40:00,50.44,50.44,50.38,50.43,25700.0,29.1222,29.1222,29.0876,29.1165,25700.0
2012-03-20 10:50:00,50.42,50.45,50.38,50.39,36700.0,29.1107,29.128,29.0876,29.0934,36700.0
2012-03-20 11:00:00,50.39,50.45,50.39,50.41,48000.0,29.0934,29.128,29.0934,29.1049,48000.0
2012-03-20 11:10:00,50.41,50.49,50.39,50.49,44500.0,29.1049,29.1511,29.0934,29.1511,44500.0
2012-03-20 11:20:00,50.49,50.55,50.48,50.48,30800.0,29.1511,29.1857,29.1453,29.1453,30800.0
2012-03-20 11:30:00,50.47,50.48,50.41,50.45,23800.0,29.1396,29.1453,29.1049,29.128,23800.0
2012-03-20 11:40:00,50.45,50.51,50.45,50.51,32200.0,29.128,29.1626,29.128,29.1626,32200.0
2012-03-20 11:50:00,50.51,50.52,50.47,50.51,35100.0,29.1626,29.1684,29.1396,29.1626,35100.0
2012-03-20 12:00:00,50.5,50.54,50.48,50.52,65400.0,29.1569,29.18,29.1453,29.1684,65400.0
2012-03-20 12:10:00,50.52,50.59,50.51,50.59,27100.0,29.1684,29.2088,29.1626,29.2088,27100.0
2012-03-20 12:20:00,50.59,50.6,50.57,50.57,24000.0,29.2088,29.2146,29.1973,29.1973,24000.0
2012-03-20 12:30:00,50.57,50.62,50.57,50.62,23500.0,29.1973,29.2262,29.1973,29.2262,23500.0
2012-03-20 12:40:00,50.61,50.62,50.6,50.62,22200.0,29.2204,29.2262,29.2146,29.2262,22200.0
2012-03-20 12:50:00,50.61,50.62,50.6,50.62,34000.0,29.2204,29.2262,29.2146,29.2262,34000.0
2012-03-20 13:00:00,50.62,50.69,50.62,50.69,33500.0,29.2262,29.2666,29.2262,29.2666,33500.0
2012-03-20 13:10:00,50.69,50.73,50.68,50.7,92100.0,29.2666,29.2897,29.2608,29.2723,92100.0
2012-03-20 13:20:00,50.7,50.74,50.7,50.74,51700.0,29.2723,29.2954,29.2723,29.2954,51700.0
2012-03-20 13:30:00,50.74,50.77,50.73,50.77,46800.0,29.2954,29.3128,29.2897,29.3128,46800.0
2012-03-20 13:40:00,50.77,50.81,50.77,50.81,61000.0,29.3128,29.3359,29.3128,29.3359,61000.0
2012-03-20 13:50:00,50.81,50.81,50.76,50.8,57500.0,29.3359,29.3359,29.307,29.3301,57500.0
2012-03-20 14:00:00,50.79,50.82,50.77,50.82,63400.0,29.3243,29.3416,29.3128,29.3416,63400.0
2012-03-20 14:10:00,50.81,50.83,50.77,50.8,68300.0,29.3359,29.3474,29.3128,29.3301,68300.0
2012-03-20 14:20:00,50.8,50.84,50.8,50.82,51100.0,29.3301,29.3532,29.3301,29.3416,51100.0
2012-03-20 14:30:00,50.81,50.82,50.8,50.81,59100.0,29.3359,29.3416,29.3301,29.3359,59100.0
2012-03-20 14:40:00,50.8,50.81,50.73,50.73,100100.0,29.3301,29.3359,29.2897,29.2897,100100.0
2012-03-20 14:50:00,50.73,50.74,50.7,50.71,44900.0,29.2897,29.2954,29.2723,29.2781,44900.0
2012-03-20 15:00:00,50.72,50.74,50.71,50.72,53200.0,29.2839,29.2954,29.2781,29.2839,53200.0
2012-03-20 15:10:00,50.72,50.73,50.67,50.68,65000.0,29.2839,29.2897,29.255,29.2608,65000.0
2012-03-20 15:20:00,50.67,50.7,50.66,50.7,75200.0,29.255,29.2723,29.2493,29.2723,75200.0
2012-03-20 15:30:00,50.69,50.69,50.63,50.64,63600.0,29.2666,29.2666,29.2319,29.2377,63600.0
2012-03-20 15:40:00,50.63,50.65,50.6,50.65,89000.0,29.2319,29.2435,29.2146,29.2435,89000.0
2012-03-20 15:50:00,50.65,50.68,50.64,50.67,170200.0,29.2435,29.2608,29.2377,29.255,170200.0
2012-03-21 09:30:00,50.64,50.77,50.58,50.72,74400.0,29.2377,29.3128,29.2031,29.2839,74400.0
2012-03-21 09:40:00,50.7,50.72,50.58,50.61,77200.0,29.2723,29.2839,29.2031,29.2204,77200.0
2012-03-21 09:50:00,50.62,50.71,50.54,50.54,47900.0,29.2262,29.2781,29.18,29.18,47900.0
2012-03-21 10:00:00,50.54,50.67,50.5,50.58,67000.0,29.18,29.255,29.1569,29.2031,67000.0
2012-03-21 10:10:00,50.58,50.62,50.52,50.54,44100.0,29.2031,29.2262,29.1684,29.18,44100.0
2012-03-21 10:20:00,50.54,50.58,50.48,50.48,22900.0,29.18,29.2031,29.1453,29.1453,22900.0
2012-03-21 10:30:00,50.49,50.52,50.46,50.51,33500.0,29.1511,29.1684,29.1338,29.1626,33500.0
2012-03-21 10:40:00,50.51,50.53,50.47,50.52,35500.0,29.1626,29.1742,29.1396,29.1684,35500.0
2012-03-21 10:50:00,50.52,50.52,50.43,50.45,39600.0,29.1684,29.1684,29.1165,29.128,39600.0
2012-03-21 11:00:00,50.44,50.44,50.38,50.4,25300.0,29.1222,29.1222,29.0876,29.0991,25300.0
2012-03-21 11:10:00,50.39,50.46,50.39,50.44,28500.0,29.0934,29.1338,29.0934,29.1222,28500.0
2012-03-21 11:20:00,50.43,50.55,50.43,50.51,26100.0,29.1165,29.1857,29.1165,29.1626,26100.0
2012-03-21 11:30:00,50.51,50.57,50.49,50.56,27500.0,29.1626,29.1973,29.1511,29.1915,27500.0
2012-03-21 11:40:00,50.55,50.6,50.55,50.57,28600.0,29.1857,29.2146,29.1857,29.1973,28600.0
2012-03-21 11:50:00,50.57,50.58,50.53,50.55,34200.0,29.1973,29.2031,29.1742,29.1857,34200.0
2012-03-21 12:00:00,50.55,50.58,50.55,50.55,18300.0,29.1857,29.2031,29.1857,29.1857,18300.0
2012-03-21 12:10:00,50.56,50.6,50.55,50.6,20800.0,29.1915,29.2146,29.1857,29.2146,20800.0
2012-03-21 12:20:00,50.6,50.62,50.58,50.58,21100.0,29.2146,29.2262,29.2031,29.2031,21100.0
2012-03-21 12:30:00,50.58,50.59,50.54,50.54,12000.0,29.2031,29.2088,29.18,29.18,12000.0
2012-03-21 12:40:00,50.55,50.55,50.5,50.51,51200.0,29.1857,29.1857,29.1569,29.1626,51200.0
2012-03-21 12:50:00,50.5,50.5,50.47,50.5,8500.0,29.1569,29.1569,29.1396,29.1569,8500.0
2012-03-21 13:00:00,50.5,50.52,50.5,50.51,10300.0,29.1569,29.1684,29.1569,29.1626,10300.0
2012-03-21 13:10:00,50.52,50.53,50.45,50.45,20000.0,29.1684,29.1742,29.128,29.128,20000.0
2012-03-21 13:20:00,50.45,50.46,50.44,50.45,14100.0,29.128,29.1338,29.1222,29.128,14100.0
2012-03-21 13:30:00,50.45,50.46,50.39,50.42,29800.0,29.128,29.1338,29.0934,29.1107,29800.0
2012-03-21 13:40:00,50.43,50.43,50.39,50.4,20700.0,29.1165,29.1165,29.0934,29.0991,20700.0
2012-03-21 13:50:00,50.39,50.41,50.39,50.41,19400.0,29.0934,29.1049,29.0934,29.1049,19400.0
2012-03-21 14:00:00,50.42,50.43,50.39,50.43,62900.0,29.1107,29.1165,29.0934,29.1165,62900.0
2012-03-21 14:10:00,50.42,50.47,50.41,50.46,14300.0,29.1107,29.1396,29.1049,29.1338,14300.0
2012-03-21 14:20:00,50.46,50.49,50.46,50.49,11000.0,29.1338,29.1511,29.1338,29.1511,11000.0
2012-03-21 14:30:00,50.49,50.52,50.48,50.49,15400.0,29.1511,29.1684,29.1453,29.1511,15400.0
2012-03-21 14:40:00,50.48,50.52,50.47,50.51,10200.0,29.1453,29.1684,29.1396,29.1626,10200.0
2012-03-21 14:50:00,50.51,50.55,50.5,50.55,15900.0,29.1626,29.1857,29.1569,29.1857,15900.0
2012-03-21 15:00:00,50.53,50.6,50.53,50.57,40800.0,29.1742,29.2146,29.1742,29.1973,40800.0
2012-03-21 15:10:00,50.58,50.61,50.56,50.58,19800.0,29.2031,29.2204,29.1915,29.2031,19800.0
2012-03-21 15:20:00,50.58,50.58,50.52,50.52,29600.0,29.2031,29.2031,29.1684,29.1684,29600.0
2012-03-21 15:30:00,50.52,50.53,50.49,50.51,29300.0,29.1684,29.1742,29.1511,29.1626,29300.0
2012-03-21 15:40:00,50.51,50.53,50.46,50.46,50500.0,29.1626,29.1742,29.1338,29.1338,50500.0
2012-03-21 15:50:00,50.46,50.48,50.44,50.46,122600.0,29.1338,29.1453,29.1222,29.1338,122600.0
2012-03-22 09:30:00,50.21,50.46,50.2,50.39,54500.0,28.9894,29.1338,28.9837,29.0934,54500.0
2012-03-22 09:40:00,50.39,50.45,50.3,50.34,54900.0,29.0934,29.128,29.0414,29.0645,54900.0
2012-03-22 09:50:00,50.35,50.43,50.33,50.4,37100.0,29.0703,29.1165,29.0587,29.0991,37100.0
2012-03-22 10:00:00,50.39,50.44,50.33,50.44,59800.0,29.0934,29.1222,29.0587,29.1222,59800.0
2012-03-22 10:10:00,50.44,50.57,50.44,50.53,36500.0,29.1222,29.1973,29.1222,29.1742,36500.0
2012-03-22 10:20:00,50.52,50.65,50.52,50.63,22800.0,29.1684,29.2435,29.1684,29.2319,22800.0
2012-03-22 10:30:00,50.61,50.63,50.53,50.53,35800.0,29.2204,29.2319,29.1742,29.1742,35800.0
2012-03-22 10:40:00,50.52,50.52,50.44,50.47,21400.0,29.1684,29.1684,29.1222,29.1396,21400.0
2012-03-22 10:50:00,50.47,50.5,50.43,50.46,87700.0,29.1396,29.1569,29.1165,29.1338,87700.0
2012-03-22 11:00:00,50.45,50.47,50.32,50.32,69600.0,29.128,29.1396,29.053,29.053,69600.0
2012-03-22 11:10:00,50.32,50.39,50.28,50.35,39200.0,29.053,29.0934,29.0299,29.0703,39200.0
2012-03-22 11:20:00,50.36,50.43,50.35,50.36,20900.0,29.076,29.1165,29.0703,29.076,20900.0
2012-03-22 11:30:00,50.37,50.47,50.37,50.44,32000.0,29.0818,29.1396,29.0818,29.1222,32000.0
2012-03-22 11:40:00,50.42,50.46,50.38,50.4,37100.0,29.1107,29.1338,29.0876,29.0991,37100.0
2012-03-22 11:50:00,50.39,50.44,50.39,50.4,22500.0,29.0934,29.1222,29.0934,29.0991,22500.0
2012-03-22 12:00:00,50.4,50.49,50.39,50.49,36000.0,29.0991,29.1511,29.0934,29.1511,36000.0
2012-03-22 12:10:00,50.5,50.51,50.4,50.4,36400.0,29.1569,29.1626,29.0991,29.0991,36400.0
2012-03-22 12:20:00,50.41,50.45,50.4,50.42,22700.0,29.1049,29.128,29.0991,29.1107,22700.0
2012-03-22 12:30:00,50.42,50.44,50.37,50.41,29700.0,29.1107,29.1222,29.0818,29.1049,29700.0
2012-03-22 12:40:00,50.41,50.41,50.36,50.36,18800.0,29.1049,29.1049,29.076,29.076,18800.0
2012-03-22 12:50:00,50.36,50.43,50.36,50.39,16200.0,29.076,29.1165,29.076,29.0934,16200.0
2012-03-22 13:00:00,50.39,50.39,50.33,50.36,40700.0,29.0934,29.0934,29.0587,29.076,40700.0
2012-03-22 13:10:00,50.35,50.4,50.34,50.35,24400.0,29.0703,29.0991,29.0645,29.0703,24400.0
2012-03-22 13:20:00,50.35,50.38,50.32,50.33,14800.0,29.0703,29.0876,29.053,29.0587,14800.0
2012-03-22 13:30:00,50.33,50.35,50.31,50.33,16700.0,29.0587,29.0703,29.0472,29.0587,16700.0
2012-03-22 13:40:00,50.33,50.34,50.29,50.3,25000.0,29.0587,29.0645,29.0356,29.0414,25000.0
2012-03-22 13:50:00,50.3,50.3,50.28,50.29,17400.0,29.0414,29.0414,29.0299,29.0356,17400.0
2012-03-22 14:00:00,50.3,50.33,50.26,50.32,75700.0,29.0414,29.0587,29.0183,29.053,75700.0
2012-03-22 14:10:00,50.33,50.33,50.29,50.29,19600.0,29.0587,29.0587,29.0356,29.0356,19600.0
2012-03-22 14:20:00,50.3,50.31,50.27,50.3,46400.0,29.0414,29.0472,29.0241,29.0414,46400.0
2012-03-22 14:30:00,50.3,50.31,50.26,50.31,94000.0,29.0414,29.0472,29.0183,29.0472,94000.0
2012-03-22 14:40:00,50.31,50.33,50.28,50.32,78300.0,29.0472,29.0587,29.0299,29.053,78300.0
2012-03-22 14:50:00,50.31,50.4,50.29,50.39,98800.0,29.0472,29.0991,29.0356,29.0934,98800.0
2012-03-22 15:00:00,50.39,50.42,50.36,50.38,102700.0,29.0934,29.1107,29.076,29.0876,102700.0
2012-03-22 15:10:00,50.38,50.41,50.33,50.37,86800.0,29.0876,29.1049,29.0587,29.0818,86800.0
2012-03-22 15:20:00,50.37,50.39,50.34,50.38,137200.0,29.0818,29.0934,29.0645,29.0876,137200.0
2012-03-22 15:30:00,50.39,50.4,50.34,50.37,172100.0,29.0934,29.0991,29.0645,29.0818,172100.0
2012-03-22 15:40:00,50.37,50.41,50.33,50.37,206000.0,29.0818,29.1049,29.0587,29.0818,206000.0
2012-03-22 15:50:00,50.37,50.46,50.36,50.43,180800.0,29.0818,29.1338,29.076,29.1165,180800.0
2012-03-23 09:30:00,50.48,50.71,50.34,50.34,44300.0,29.1453,29.2781,29.0645,29.0645,44300.0
2012-03-23 09:40:00,50.35,50.42,50.31,50.34,47300.0,29.0703,29.1107,29.0472,29.0645,47300.0
2012-03-23 09:50:00,50.33,50.42,50.32,50.37,38600.0,29.0587,29.1107,29.053,29.0818,38600.0
2012-03-23 10:00:00,50.34,50.49,50.34,50.38,53100.0,29.0645,29.1511,29.0645,29.0876,53100.0
2012-03-23 10:10:00,50.38,50.4,50.3,50.33,37600.0,29.0876,29.0991,29.0414,29.0587,37600.0
2012-03-23 10:20:00,50.35,50.41,50.34,50.38,33400.0,29.0703,29.1049,29.0645,29.0876,33400.0
2012-03-23 10:30:00,50.38,50.39,50.31,50.32,23300.0,29.0876,29.0934,29.0472,29.053,23300.0
2012-03-23 10:40:00,50.32,50.37,50.3,50.35,42500.0,29.053,29.0818,29.0414,29.0703,42500.0
2012-03-23 10:50:00,50.34,50.38,50.33,50.36,19500.0,29.0645,29.0876,29.0587,29.076,19500.0
2012-03-23 11:00:00,50.37,50.39,50.36,50.38,16500.0,29.0818,29.0934,29.076,29.0876,16500.0
2012-03-23 11:10:00,50.37,50.38,50.31,50.35,83500.0,29.0818,29.0876,29.0472,29.0703,83500.0
2012-03-23 11:20:00,50.34,50.39,50.32,50.38,46900.0,29.0645,29.0934,29.053,29.0876,46900.0
2012-03-23 11:30:00,50.38,50.42,50.37,50.39,23200.0,29.0876,29.1107,29.0818,29.0934,23200.0
2012-03-23 11:40:00,50.39,50.45,50.38,50.41,23600.0,29.0934,29.128,29.0876,29.1049,23600.0
2012-03-23 11:50:00,50.39,50.42,50.38,50.4,45900.0,29.0934,29.1107,29.0876,29.0991,45900.0
2012-03-23 12:00:00,50.41,50.43,50.36,50.4,56300.0,29.1049,29.1165,29.076,29.0991,56300.0
2012-03-23 12:10:00,50.41,50.41,50.35,50.39,70800.0,29.1049,29.1049,29.0703,29.0934,70800.0
2012-03-23 12:20:00,50.39,50.4,50.36,50.36,37400.0,29.0934,29.0991,29.076,29.076,37400.0
2012-03-23 12:30:00,50.36,50.37,50.3,50.32,24000.0,29.076,29.0818,29.0414,29.053,24000.0
2012-03-23 12:40:00,50.32,50.35,50.3,50.32,29000.0,29.053,29.0703,29.0414,29.053,29000.0
2012-03-23 12:50:00,50.31,50.36,50.3,50.33,27500.0,29.0472,29.076,29.0414,29.0587,27500.0
2012-03-23 13:00:00,50.32,50.37,50.32,50.35,37600.0,29.053,29.0818,29.053,29.0703,37600.0
2012-03-23 13:10:00,50.36,50.38,50.34,50.37,20700.0,29.076,29.0876,29.0645,29.0818,20700.0
2012-03-23 13:20:00,50.38,50.38,50.34,50.34,15800.0,29.0876,29.0876,29.0645,29.0645,15800.0
2012-03-23 13:30:00,50.34,50.35,50.3,50.3,11700.0,29.0645,29.0703,29.0414,29.0414,11700.0
2012-03-23 13:40:00,50.31,50.33,50.3,50.33,13000.0,29.0472,29.0587,29.0414,29.0587,13000.0
2012-03-23 13:50:00,50.33,50.34,50.3,50.3,22900.0,29.0587,29.0645,29.0414,29.0414,22900.0
2012-03-23 14:00:00,50.3,50.32,50.3,50.3,17900.0,29.0414,29.053,29.0414,29.0414,17900.0
2012-03-23 14:10:00,50.3,50.33,50.3,50.33,20100.0,29.0414,29.0587,29.0414,29.0587,20100.0
2012-03-23 14:20:00,50.32,50.33,50.31,50.32,13900.0,29.053,29.0587,29.0472,29.053,13900.0
2012-03-23 14:30:00,50.31,50.32,50.3,50.31,25000.0,29.0472,29.053,29.0414,29.0472,25000.0
2012-03-23 14:40:00,50.31,50.31,50.3,50.3,18800.0,29.0472,29.0472,29.0414,29.0414,18800.0
2012-03-23 14:50:00,50.31,50.31,50.24,50.26,63700.0,29.0472,29.0472,29.0068,29.0183,63700.0
2012-03-23 15:00:00,50.27,50.33,50.27,50.32,34900.0,29.0241,29.0587,29.0241,29.053,34900.0
2012-03-23 15:10:00,50.32,50.36,50.32,50.35,20700.0,29.053,29.076,29.053,29.0703,20700.0
2012-03-23 15:20:00,50.34,50.38,50.34,50.38,27000.0,29.0645,29.0876,29.0645,29.0876,27000.0
2012-03-23 15:30:00,50.38,50.39,50.34,50.36,50000.0,29.0876,29.0934,29.0645,29.076,50000.0
2012-03-23 15:40:00,50.35,50.36,50.26,50.27,87100.0,29.0703,29.076,29.0183,29.0241,87100.0
2012-03-23 15:50:00,50.26,50.33,50.25,50.28,281100.0,29.0183,29.0587,29.0125,29.0299,281100.0
2012-03-26 09:30:00,50.53,50.7,50.47,50.69,56800.0,29.1742,29.2723,29.1396,29.2666,56800.0
2012-03-26 09:40:00,50.69,50.73,50.65,50.69,40000.0,29.2666,29.2897,29.2435,29.2666,40000.0
2012-03-26 09:50:00,50.68,50.78,50.65,50.68,75300.0,29.2608,29.3185,29.2435,29.2608,75300.0
2012-03-26 10:00:00,50.68,50.85,50.63,50.85,74700.0,29.2608,29.359,29.2319,29.359,74700.0
2012-03-26 10:10:00,50.84,50.94,50.84,50.89,35800.0,29.3532,29.4109,29.3532,29.382,35800.0
2012-03-26 10:20:00,50.9,50.9,50.81,50.81,34000.0,29.3878,29.3878,29.3359,29.3359,34000.0
2012-03-26 10:30:00,50.82,50.89,50.77,50.8,66100.0,29.3416,29.382,29.3128,29.3301,66100.0
2012-03-26 10:40:00,50.82,50.87,50.66,50.69,29800.0,29.3416,29.3705,29.2493,29.2666,29800.0
2012-03-26 10:50:00,50.7,50.7,50.57,50.57,35200.0,29.2723,29.2723,29.1973,29.1973,35200.0
2012-03-26 11:00:00,50.57,50.66,50.53,50.62,37400.0,29.1973,29.2493,29.1742,29.2262,37400.0
2012-03-26 11:10:00,50.61,50.63,50.59,50.63,19500.0,29.2204,29.2319,29.2088,29.2319,19500.0
2012-03-26 11:20:00,50.63,50.64,50.54,50.6,25500.0,29.2319,29.2377,29.18,29.2146,25500.0
2012-03-26 11:30:00,50.59,50.65,50.59,50.62,16200.0,29.2088,29.2435,29.2088,29.2262,16200.0
2012-03-26 11:40:00,50.63,50.63,50.55,50.55,33800.0,29.2319,29.2319,29.1857,29.1857,33800.0
2012-03-26 11:50:00,50.55,50.56,50.5,50.54,31600.0,29.1857,29.1915,29.1569,29.18,31600.0
2012-03-26 12:00:00,50.55,50.57,50.51,50.53,17500.0,29.1857,29.1973,29.1626,29.1742,17500.0
2012-03-26 12:10:00,50.53,50.53,50.49,50.49,37800.0,29.1742,29.1742,29.1511,29.1511,37800.0
2012-03-26 12:20:00,50.5,50.53,50.49,50.52,24100.0,29.1569,29.1742,29.1511,29.1684,24100.0
2012-03-26 12:30:00,50.53,50.53,50.49,50.51,18900.0,29.1742,29.1742,29.1511,29.1626,18900.0
2012-03-26 12:40:00,50.5,50.53,50.49,50.53,12200.0,29.1569,29.1742,29.1511,29.1742,12200.0
2012-03-26 12:50:00,50.53,50.53,50.45,50.45,21700.0,29.1742,29.1742,29.128,29.128,21700.0
2012-03-26 13:00:00,50.45,50.47,50.44,50.46,19600.0,29.128,29.1396,29.1222,29.1338,19600.0
2012-03-26 13:10:00,50.46,50.48,50.44,50.45,21200.0,29.1338,29.1453,29.1222,29.128,21200.0
2012-03-26 13:20:00,50.45,50.49,50.44,50.49,11700.0,29.128,29.1511,29.1222,29.1511,11700.0
2012-03-26 13:30:00,50.49,50.52,50.48,50.48,28100.0,29.1511,29.1684,29.1453,29.1453,28100.0
2012-03-26 13:40:00,50.49,50.49,50.46,50.47,13000.0,29.1511,29.1511,29.1338,29.1396,13000.0
2012-03-26 13:50:00,50.47,50.5,50.46,50.47,23300.0,29.1396,29.1569,29.1338,29.1396,23300.0
2012-03-26 14:00:00,50.47,50.53,50.47,50.52,26000.0,29.1396,29.1742,29.1396,29.1684,26000.0
2012-03-26 14:10:00,50.52,50.53,50.5,50.51,22100.0,29.1684,29.1742,29.1569,29.1626,22100.0
2012-03-26 14:20:00,50.51,50.56,50.5,50.56,43700.0,29.1626,29.1915,29.1569,29.1915,43700.0
2012-03-26 14:30:00,50.56,50.57,50.52,50.54,47100.0,29.1915,29.1973,29.1684,29.18,47100.0
2012-03-26 14:40:00,50.54,50.54,50.5,50.51,29900.0,29.18,29.18,29.1569,29.1626,29900.0
2012-03-26 14:50:00,50.51,50.52,50.48,50.51,45600.0,29.1626,29.1684,29.1453,29.1626,45600.0
2012-03-26 15:00:00,50.52,50.65,50.52,50.61,54400.0,29.1684,29.2435,29.1684,29.2204,54400.0
2012-03-26 15:10:00,50.61,50.68,50.6,50.66,29500.0,29.2204,29.2608,29.2146,29.2493,29500.0
2012-03-26 15:20:00,50.64,50.65,50.56,50.57,47200.0,29.2377,29.2435,29.1915,29.1973,47200.0
2012-03-26 15:30:00,50.57,50.6,50.56,50.6,60300.0,29.1973,29.2146,29.1915,29.2146,60300.0
2012-03-26 15:40:00,50.6,50.73,50.59,50.72,57400.0,29.2146,29.2897,29.2088,29.2839,57400.0
2012-03-26 15:50:00,50.72,50.75,50.67,50.73,205600.0,29.2839,29.3012,29.255,29.2897,205600.0
2012-03-27 09:30:00,50.71,50.92,50.7,50.92,55000.0,29.2781,29.3994,29.2723,29.3994,55000.0
2012-03-27 09:40:00,50.91,50.91,50.73,50.9,37800.0,29.3936,29.3936,29.2897,29.3878,37800.0
2012-03-27 09:50:00,50.9,50.97,50.86,50.96,36200.0,29.3878,29.4282,29.3647,29.4225,36200.0
2012-03-27 10:00:00,50.97,50.99,50.81,50.88,49700.0,29.4282,29.4398,29.3359,29.3763,49700.0
2012-03-27 10:10:00,50.88,50.96,50.88,50.92,26200.0,29.3763,29.4225,29.3763,29.3994,26200.0
2012-03-27 10:20:00,50.92,50.92,50.8,50.81,26600.0,29.3994,29.3994,29.3301,29.3359,26600.0
2012-03-27 10:30:00,50.81,50.87,50.79,50.87,18600.0,29.3359,29.3705,29.3243,29.3705,18600.0
2012-03-27 10:40:00,50.89,50.9,50.83,50.86,15100.0,29.382,29.3878,29.3474,29.3647,15100.0
2012-03-27 10:50:00,50.85,50.9,50.79,50.86,21500.0,29.359,29.3878,29.3243,29.3647,21500.0
2012-03-27 11:00:00,50.86,50.94,50.85,50.94,31700.0,29.3647,29.4109,29.359,29.4109,31700.0
2012-03-27 11:10:00,50.93,50.97,50.89,50.91,27800.0,29.4051,29.4282,29.382,29.3936,27800.0
2012-03-27 11:20:00,50.91,50.97,50.91,50.96,20200.0,29.3936,29.4282,29.3936,29.4225,20200.0
2012-03-27 11:30:00,50.96,50.99,50.92,50.93,32600.0,29.4225,29.4398,29.3994,29.4051,32600.0
2012-03-27 11:40:00,50.93,50.98,50.9,50.98,28200.0,29.4051,29.434,29.3878,29.434,28200.0
2012-03-27 11:50:00,50.98,50.99,50.93,50.98,16900.0,29.434,29.4398,29.4051,29.434,16900.0
2012-03-27 12:00:00,50.97,51.0,50.96,50.99,28500.0,29.4282,29.4456,29.4225,29.4398,28500.0
2012-03-27 12:10:00,50.99,51.17,50.99,51.17,94300.0,29.4398,29.5437,29.4398,29.5437,94300.0
2012-03-27 12:20:00,51.17,51.19,51.12,51.12,57000.0,29.5437,29.5553,29.5148,29.5148,57000.0
2012-03-27 12:30:00,51.13,51.13,51.08,51.1,45900.0,29.5206,29.5206,29.4917,29.5033,45900.0
2012-03-27 12:40:00,51.1,51.1,51.04,51.06,12600.0,29.5033,29.5033,29.4687,29.4802,12600.0
2012-03-27 12:50:00,51.05,51.1,51.02,51.1,16000.0,29.4744,29.5033,29.4571,29.5033,16000.0
2012-03-27 13:00:00,51.09,51.1,51.0,51.03,34200.0,29.4975,29.5033,29.4456,29.4629,34200.0
2012-03-27 13:10:00,51.03,51.03,50.97,50.98,23500.0,29.4629,29.4629,29.4282,29.434,23500.0
2012-03-27 13:20:00,50.98,50.99,50.97,50.98,32500.0,29.434,29.4398,29.4282,29.434,32500.0
2012-03-27 13:30:00,50.98,51.03,50.95,51.03,37400.0,29.434,29.4629,29.4167,29.4629,37400.0
2012-03-27 13:40:00,51.04,51.06,50.99,51.04,19700.0,29.4687,29.4802,29.4398,29.4687,19700.0
2012-03-27 13:50:00,51.04,51.06,51.04,51.04,21900.0,29.4687,29.4802,29.4687,29.4687,21900.0
2012-03-27 14:00:00,51.05,51.06,51.03,51.04,24300.0,29.4744,29.4802,29.4629,29.4687,24300.0
2012-03-27 14:10:00,51.04,51.05,50.97,51.02,16100.0,29.4687,29.4744,29.4282,29.4571,16100.0
2012-03-27 14:20:00,51.03,51.05,51.02,51.02,22900.0,29.4629,29.4744,29.4571,29.4571,22900.0
2012-03-27 14:30:00,51.03,51.03,50.93,50.94,41900.0,29.4629,29.4629,29.4051,29.4109,41900.0
2012-03-27 14:40:00,50.94,50.95,50.91,50.92,27800.0,29.4109,29.4167,29.3936,29.3994,27800.0
2012-03-27 14:50:00,50.92,50.98,50.91,50.98,33000.0,29.3994,29.434,29.3936,29.434,33000.0
2012-03-27 15:00:00,50.98,51.04,50.96,51.03,37100.0,29.434,29.4687,29.4225,29.4629,37100.0
2012-03-27 15:10:00,51.03,51.05,51.02,51.05,33200.0,29.4629,29.4744,29.4571,29.4744,33200.0
2012-03-27 15:20:00,51.05,51.07,50.99,51.04,57300.0,29.4744,29.486,29.4398,29.4687,57300.0
2012-03-27 15:30:00,51.04,51.07,51.03,51.06,67500.0,29.4687,29.486,29.4629,29.4802,67500.0
2012-03-27 15:40:00,51.06,51.11,51.02,51.05,118400.0,29.4802,29.5091,29.4571,29.4744,118400.0
2012-03-27 15:50:00,51.05,51.05,51.01,51.02,234900.0,29.4744,29.4744,29.4513,29.4571,234900.0
2012-03-28 09:30:00,50.88,51.08,50.85,50.89,70700.0,29.3763,29.4917,29.359,29.382,70700.0
2012-03-28 09:40:00,50.89,50.91,50.78,50.9,51000.0,29.382,29.3936,29.3185,29.3878,51000.0
2012-03-28 09:50:00,50.89,51.05,50.85,51.0,52500.0,29.382,29.4744,29.359,29.4456,52500.0
2012-03-28 10:00:00,51.0,51.16,51.0,51.15,68800.0,29.4456,29.5379,29.4456,29.5322,68800.0
2012-03-28 10:10:00,51.16,51.16,50.99,50.99,45700.0,29.5379,29.5379,29.4398,29.4398,45700.0
2012-03-28 10:20:00,50.98,51.05,50.96,51.05,27800.0,29.434,29.4744,29.4225,29.4744,27800.0
2012-03-28 10:30:00,51.05,51.07,50.98,50.98,39900.0,29.4744,29.486,29.434,29.434,39900.0
2012-03-28 10:40:00,50.97,50.97,50.9,50.91,26000.0,29.4282,29.4282,29.3878,29.3936,26000.0
2012-03-28 10:50:00,50.9,50.99,50.87,50.96,52400.0,29.3878,29.4398,29.3705,29.4225,52400.0
2012-03-28 11:00:00,50.97,50.99,50.91,50.98,16900.0,29.4282,29.4398,29.3936,29.434,16900.0
2012-03-28 11:10:00,50.99,51.02,50.91,50.94,31200.0,29.4398,29.4571,29.3936,29.4109,31200.0
2012-03-28 11:20:00,50.94,51.0,50.93,50.94,20900.0,29.4109,29.4456,29.4051,29.4109,20900.0
2012-03-28 11:30:00,50.94,50.98,50.91,50.91,30100.0,29.4109,29.434,29.3936,29.3936,30100.0
2012-03-28 11:40:00,50.91,50.96,50.86,50.93,39500.0,29.3936,29.4225,29.3647,29.4051,39500.0
2012-03-28 11:50:00,50.92,50.92,50.71,50.78,56900.0,29.3994,29.3994,29.2781,29.3185,56900.0
2012-03-28 12:00:00,50.79,50.79,50.7,50.7,33000.0,29.3243,29.3243,29.2723,29.2723,33000.0
2012-03-28 12:10:00,50.7,50.8,50.68,50.77,53400.0,29.2723,29.3301,29.2608,29.3128,53400.0
2012-03-28 12:20:00,50.76,50.77,50.7,50.76,14700.0,29.307,29.3128,29.2723,29.307,14700.0
2012-03-28 12:30:00,50.75,50.76,50.65,50.65,20000.0,29.3012,29.307,29.2435,29.2435,20000.0
2012-03-28 12:40:00,50.65,50.68,50.64,50.68,23300.0,29.2435,29.2608,29.2377,29.2608,23300.0
2012-03-28 12:50:00,50.68,50.69,50.62,50.66,27500.0,29.2608,29.2666,29.2262,29.2493,27500.0
2012-03-28 13:00:00,50.66,50.68,50.61,50.61,19700.0,29.2493,29.2608,29.2204,29.2204,19700.0
2012-03-28 13:10:00,50.61,50.61,50.57,50.59,23900.0,29.2204,29.2204,29.1973,29.2088,23900.0
2012-03-28 13:20:00,50.59,50.59,50.54,50.56,20900.0,29.2088,29.2088,29.18,29.1915,20900.0
2012-03-28 13:30:00,50.56,50.6,50.54,50.6,24800.0,29.1915,29.2146,29.18,29.2146,24800.0
2012-03-28 13:40:00,50.6,50.63,50.51,50.53,29600.0,29.2146,29.2319,29.1626,29.1742,29600.0
2012-03-28 13:50:00,50.53,50.55,50.5,50.5,29500.0,29.1742,29.1857,29.1569,29.1569,29500.0
2012-03-28 14:00:00,50.5,50.52,50.46,50.51,27800.0,29.1569,29.1684,29.1338,29.1626,27800.0
2012-03-28 14:10:00,50.5,50.6,50.48,50.58,60200.0,29.1569,29.2146,29.1453,29.2031,60200.0
2012-03-28 14:20:00,50.57,50.58,50.5,50.5,53600.0,29.1973,29.2031,29.1569,29.1569,53600.0
2012-03-28 14:30:00,50.5,50.52,50.48,50.49,38900.0,29.1569,29.1684,29.1453,29.1511,38900.0
2012-03-28 14:40:00,50.48,50.49,50.45,50.45,28700.0,29.1453,29.1511,29.128,29.128,28700.0
2012-03-28 14:50:00,50.46,50.48,50.45,50.48,16200.0,29.1338,29.1453,29.128,29.1453,16200.0
2012-03-28 15:00:00,50.47,50.54,50.47,50.5,37400.0,29.1396,29.18,29.1396,29.1569,37400.0
2012-03-28 15:10:00,50.5,50.53,50.47,50.53,27100.0,29.1569,29.1742,29.1396,29.1742,27100.0
2012-03-28 15:20:00,50.52,50.56,50.51,50.53,26100.0,29.1684,29.1915,29.1626,29.1742,26100.0
2012-03-28 15:30:00,50.52,50.6,50.51,50.59,62900.0,29.1684,29.2146,29.1626,29.2088,62900.0
2012-03-28 15:40:00,50.6,50.71,50.59,50.67,100300.0,29.2146,29.2781,29.2088,29.255,100300.0
2012-03-28 15:50:00,50.68,50.72,50.65,50.71,131400.0,29.2608,29.2839,29.2435,29.2781,131400.0
2012-03-29 09:30:00,50.52,50.67,50.36,50.38,38100.0,29.1684,29.255,29.076,29.0876,38100.0
2012-03-29 09:40:00,50.4,50.44,50.28,50.36,40600.0,29.0991,29.1222,29.0299,29.076,40600.0
2012-03-29 09:50:00,50.36,50.36,50.25,50.32,40100.0,29.076,29.076,29.0125,29.053,40100.0
2012-03-29 10:00:00,50.33,50.37,50.27,50.3,64600.0,29.0587,29.0818,29.0241,29.0414,64600.0
2012-03-29 10:10:00,50.3,50.31,50.18,50.25,70400.0,29.0414,29.0472,28.9721,29.0125,70400.0
2012-03-29 10:20:00,50.25,50.35,50.25,50.33,85800.0,29.0125,29.0703,29.0125,29.0587,85800.0
2012-03-29 10:30:00,50.34,50.34,50.3,50.32,56000.0,29.0645,29.0645,29.0414,29.053,56000.0
2012-03-29 10:40:00,50.32,50.41,50.31,50.37,32000.0,29.053,29.1049,29.0472,29.0818,32000.0
2012-03-29 10:50:00,50.38,50.51,50.37,50.51,48000.0,29.0876,29.1626,29.0818,29.1626,48000.0
2012-03-29 11:00:00,50.51,50.63,50.47,50.62,35000.0,29.1626,29.2319,29.1396,29.2262,35000.0
2012-03-29 11:10:00,50.61,50.62,50.47,50.49,47100.0,29.2204,29.2262,29.1396,29.1511,47100.0
2012-03-29 11:20:00,50.48,50.57,50.47,50.51,48800.0,29.1453,29.1973,29.1396,29.1626,48800.0
2012-03-29 11:30:00,50.52,50.63,50.49,50.62,28400.0,29.1684,29.2319,29.1511,29.2262,28400.0
2012-03-29 11:40:00,50.63,50.66,50.6,50.6,24600.0,29.2319,29.2493,29.2146,29.2146,24600.0
2012-03-29 11:50:00,50.6,50.63,50.58,50.61,26900.0,29.2146,29.2319,29.2031,29.2204,26900.0
2012-03-29 12:00:00,50.62,50.68,50.61,50.68,29700.0,29.2262,29.2608,29.2204,29.2608,29700.0
2012-03-29 12:10:00,50.68,50.7,50.64,50.7,16400.0,29.2608,29.2723,29.2377,29.2723,16400.0
2012-03-29 12:20:00,50.7,50.73,50.68,50.69,18600.0,29.2723,29.2897,29.2608,29.2666,18600.0
2012-03-29 12:30:00,50.68,50.7,50.64,50.68,16600.0,29.2608,29.2723,29.2377,29.2608,16600.0
2012-03-29 12:40:00,50.68,50.69,50.64,50.66,13900.0,29.2608,29.2666,29.2377,29.2493,13900.0
2012-03-29 12:50:00,50.67,50.7,50.66,50.66,11100.0,29.255,29.2723,29.2493,29.2493,11100.0
2012-03-29 13:00:00,50.65,50.65,50.57,50.58,15200.0,29.2435,29.2435,29.1973,29.2031,15200.0
2012-03-29 13:10:00,50.58,50.59,50.55,50.57,15800.0,29.2031,29.2088,29.1857,29.1973,15800.0
2012-03-29 13:20:00,50.57,50.63,50.57,50.62,15500.0,29.1973,29.2319,29.1973,29.2262,15500.0
2012-03-29 13:30:00,50.63,50.67,50.62,50.66,7200.0,29.2319,29.255,29.2262,29.2493,7200.0
2012-03-29 13:40:00,50.66,50.67,50.63,50.66,13200.0,29.2493,29.255,29.2319,29.2493,13200.0
2012-03-29 13:50:00,50.66,50.68,50.64,50.65,16500.0,29.2493,29.2608,29.2377,29.2435,16500.0
2012-03-29 14:00:00,50.65,50.7,50.64,50.68,19400.0,29.2435,29.2723,29.2377,29.2608,19400.0
2012-03-29 14:10:00,50.68,50.77,50.67,50.77,24300.0,29.2608,29.3128,29.255,29.3128,24300.0
2012-03-29 14:20:00,50.77,50.8,50.71,50.73,19500.0,29.3128,29.3301,29.2781,29.2897,19500.0
2012-03-29 14:30:00,50.72,50.74,50.7,50.7,23500.0,29.2839,29.2954,29.2723,29.2723,23500.0
2012-03-29 14:40:00,50.7,50.71,50.66,50.67,11200.0,29.2723,29.2781,29.2493,29.255,11200.0
2012-03-29 14:50:00,50.67,50.71,50.66,50.66,15900.0,29.255,29.2781,29.2493,29.2493,15900.0
2012-03-29 15:00:00,50.66,50.69,50.65,50.67,18900.0,29.2493,29.2666,29.2435,29.255,18900.0
2012-03-29 15:10:00,50.68,50.81,50.67,50.77,43300.0,29.2608,29.3359,29.255,29.3128,43300.0
2012-03-29 15:20:00,50.77,50.77,50.68,50.7,33200.0,29.3128,29.3128,29.2608,29.2723,33200.0
2012-03-29 15:30:00,50.7,50.77,50.67,50.67,33800.0,29.2723,29.3128,29.255,29.255,33800.0
2012-03-29 15:40:00,50.67,50.78,50.67,50.71,70800.0,29.255,29.3185,29.255,29.2781,70800.0
2012-03-29 15:50:00,50.7,50.82,50.7,50.78,97900.0,29.2723,29.3416,29.2723,29.3185,97900.0
2012-03-30 09:30:00,50.86,51.0,50.81,51.0,43000.0,29.3647,29.4456,29.3359,29.4456,43000.0
2012-03-30 09:40:00,51.0,51.05,50.92,50.97,85100.0,29.4456,29.4744,29.3994,29.4282,85100.0
2012-03-30 09:50:00,50.98,51.14,50.91,51.0,85400.0,29.434,29.5264,29.3936,29.4456,85400.0
2012-03-30 10:00:00,51.0,51.08,50.97,51.06,82100.0,29.4456,29.4917,29.4282,29.4802,82100.0
2012-03-30 10:10:00,51.06,51.2,51.06,51.17,108300.0,29.4802,29.561,29.4802,29.5437,108300.0
2012-03-30 10:20:00,51.16,51.18,51.03,51.09,54500.0,29.5379,29.5495,29.4629,29.4975,54500.0
2012-03-30 10:30:00,51.09,51.11,51.01,51.07,63500.0,29.4975,29.5091,29.4513,29.486,63500.0
2012-03-30 10:40:00,51.06,51.07,50.92,50.95,41700.0,29.4802,29.486,29.3994,29.4167,41700.0
2012-03-30 10:50:00,50.95,51.11,50.95,51.06,26800.0,29.4167,29.5091,29.4167,29.4802,26800.0
2012-03-30 11:00:00,51.06,51.11,51.05,51.06,25000.0,29.4802,29.5091,29.4744,29.4802,25000.0
2012-03-30 11:10:00,51.06,51.1,51.05,51.07,35400.0,29.4802,29.5033,29.4744,29.486,35400.0
2012-03-30 11:20:00,51.08,51.14,51.06,51.13,51000.0,29.4917,29.5264,29.4802,29.5206,51000.0
2012-03-30 11:30:00,51.14,51.19,51.09,51.19,41600.0,29.5264,29.5553,29.4975,29.5553,41600.0
2012-03-30 11:40:00,51.18,51.18,51.1,51.11,33000.0,29.5495,29.5495,29.5033,29.5091,33000.0
2012-03-30 11:50:00,51.12,51.19,51.1,51.11,55900.0,29.5148,29.5553,29.5033,29.5091,55900.0
2012-03-30 12:00:00,51.12,51.16,51.1,51.1,25900.0,29.5148,29.5379,29.5033,29.5033,25900.0
2012-03-30 12:10:00,51.1,51.13,51.09,51.1,28000.0,29.5033,29.5206,29.4975,29.5033,28000.0
2012-03-30 12:20:00,51.09,51.16,51.09,51.13,20100.0,29.4975,29.5379,29.4975,29.5206,20100.0
2012-03-30 12:30:00,51.13,51.13,51.11,51.13,15000.0,29.5206,29.5206,29.5091,29.5206,15000.0
2012-03-30 12:40:00,51.13,51.17,51.12,51.17,10900.0,29.5206,29.5437,29.5148,29.5437,10900.0
2012-03-30 12:50:00,51.17,51.18,51.11,51.11,30700.0,29.5437,29.5495,29.5091,29.5091,30700.0
2012-03-30 13:00:00,51.12,51.15,51.11,51.15,22000.0,29.5148,29.5322,29.5091,29.5322,22000.0
2012-03-30 13:10:00,51.14,51.17,51.13,51.17,23100.0,29.5264,29.5437,29.5206,29.5437,23100.0
2012-03-30 13:20:00,51.16,51.19,51.14,51.14,32000.0,29.5379,29.5553,29.5264,29.5264,32000.0
2012-03-30 13:30:00,51.14,51.18,51.14,51.15,14700.0,29.5264,29.5495,29.5264,29.5322,14700.0
2012-03-30 13:40:00,51.14,51.14,51.1,51.1,14200.0,29.5264,29.5264,29.5033,29.5033,14200.0
2012-03-30 13:50:00,51.1,51.12,51.08,51.1,18500.0,29.5033,29.5148,29.4917,29.5033,18500.0
2012-03-30 14:00:00,51.11,51.17,51.11,51.16,20100.0,29.5091,29.5437,29.5091,29.5379,20100.0
2012-03-30 14:10:00,51.16,51.18,51.13,51.15,53700.0,29.5379,29.5495,29.5206,29.5322,53700.0
2012-03-30 14:20:00,51.15,51.17,51.13,51.16,33000.0,29.5322,29.5437,29.5206,29.5379,33000.0
2012-03-30 14:30:00,51.16,51.19,51.15,51.18,25600.0,29.5379,29.5553,29.5322,29.5495,25600.0
2012-03-30 14:40:00,51.18,51.22,51.15,51.19,25600.0,29.5495,29.5726,29.5322,29.5553,25600.0
2012-03-30 14:50:00,51.18,51.21,51.17,51.19,45400.0,29.5495,29.5668,29.5437,29.5553,45400.0
2012-03-30 15:00:00,51.2,51.22,51.16,51.2,35700.0,29.561,29.5726,29.5379,29.561,35700.0
2012-03-30 15:10:00,51.19,51.22,51.18,51.21,39000.0,29.5553,29.5726,29.5495,29.5668,39000.0
2012-03-30 15:20:00,51.22,51.24,51.19,51.19,33700.0,29.5726,29.5841,29.5553,29.5553,33700.0
2012-03-30 15:30:00,51.19,51.2,51.13,51.13,66400.0,29.5553,29.561,29.5206,29.5206,66400.0
2012-03-30 15:40:00,51.12,51.16,51.11,51.14,110400.0,29.5148,29.5379,29.5091,29.5264,110400.0
2012-03-30 15:50:00,51.13,51.22,51.12,51.2,267000.0,29.5206,29.5726,29.5148,29.561,267000.0
2012-04-02 09:30:00,51.17,51.31,51.09,51.2,87300.0,29.5437,29.6245,29.4975,29.561,87300.0
2012-04-02 09:40:00,51.21,51.35,51.2,51.25,56600.0,29.5668,29.6476,29.561,29.5899,56600.0
2012-04-02 09:50:00,51.24,51.27,51.02,51.03,79400.0,29.5841,29.6014,29.4571,29.4629,79400.0
2012-04-02 10:00:00,51.05,51.13,51.01,51.11,47600.0,29.4744,29.5206,29.4513,29.5091,47600.0
2012-04-02 10:10:00,51.11,51.3,51.08,51.3,50400.0,29.5091,29.6188,29.4917,29.6188,50400.0
2012-04-02 10:20:00,51.3,51.35,51.27,51.33,28100.0,29.6188,29.6476,29.6014,29.6361,28100.0
2012-04-02 10:30:00,51.32,51.38,51.32,51.34,52400.0,29.6303,29.665,29.6303,29.6419,52400.0
2012-04-02 10:40:00,51.34,51.34,51.26,51.31,23100.0,29.6419,29.6419,29.5957,29.6245,23100.0
2012-04-02 10:50:00,51.31,51.36,51.28,51.31,60800.0,29.6245,29.6534,29.6072,29.6245,60800.0
2012-04-02 11:00:00,51.31,51.37,51.3,51.33,41000.0,29.6245,29.6592,29.6188,29.6361,41000.0
2012-04-02 11:10:00,51.33,51.45,51.33,51.44,36400.0,29.6361,29.7054,29.6361,29.6996,36400.0
2012-04-02 11:20:00,51.44,51.5,51.44,51.48,40300.0,29.6996,29.7342,29.6996,29.7227,40300.0
2012-04-02 11:30:00,51.48,51.6,51.47,51.49,48400.0,29.7227,29.792,29.7169,29.7285,48400.0
2012-04-02 11:40:00,51.5,51.58,51.5,51.58,21900.0,29.7342,29.7804,29.7342,29.7804,21900.0
2012-04-02 11:50:00,51.58,51.61,51.55,51.6,26800.0,29.7804,29.7977,29.7631,29.792,26800.0
2012-04-02 12:00:00,51.6,51.66,51.58,51.63,48400.0,29.792,29.8266,29.7804,29.8093,48400.0
2012-04-02 12:10:00,51.64,51.64,51.59,51.61,50300.0,29.8151,29.8151,29.7862,29.7977,50300.0
2012-04-02 12:20:00,51.6,51.61,51.58,51.6,21200.0,29.792,29.7977,29.7804,29.792,21200.0
2012-04-02 12:30:00,51.6,51.65,51.58,51.65,19800.0,29.792,29.8208,29.7804,29.8208,19800.0
2012-04-02 12:40:00,51.65,51.7,51.65,51.7,23200.0,29.8208,29.8497,29.8208,29.8497,23200.0
2012-04-02 12:50:00,51.7,51.75,51.69,51.75,52800.0,29.8497,29.8786,29.8439,29.8786,52800.0
2012-04-02 13:00:00,51.74,51.75,51.73,51.74,35700.0,29.8728,29.8786,29.867,29.8728,35700.0
2012-04-02 13:10:00,51.75,51.75,51.68,51.71,44900.0,29.8786,29.8786,29.8382,29.8555,44900.0
2012-04-02 13:20:00,51.7,51.71,51.63,51.64,34200.0,29.8497,29.8555,29.8093,29.8151,34200.0
2012-04-02 13:30:00,51.64,51.66,51.59,51.6,23300.0,29.8151,29.8266,29.7862,29.792,23300.0
2012-04-02 13:40:00,51.59,51.61,51.56,51.6,16300.0,29.7862,29.7977,29.7689,29.792,16300.0
2012-04-02 13:50:00,51.59,51.6,51.53,51.55,19100.0,29.7862,29.792,29.7516,29.7631,19100.0
2012-04-02 14:00:00,51.56,51.57,51.55,51.57,15500.0,29.7689,29.7747,29.7631,29.7747,15500.0
2012-04-02 14:10:00,51.57,51.63,51.56,51.58,26300.0,29.7747,29.8093,29.7689,29.7804,26300.0
2012-04-02 14:20:00,51.57,51.59,51.56,51.57,7700.0,29.7747,29.7862,29.7689,29.7747,7700.0
2012-04-02 14:30:00,51.58,51.62,51.56,51.56,17500.0,29.7804,29.8035,29.7689,29.7689,17500.0
2012-04-02 14:40:00,51.56,51.58,51.54,51.57,23600.0,29.7689,29.7804,29.7573,29.7747,23600.0
2012-04-02 14:50:00,51.57,51.61,51.53,51.61,56000.0,29.7747,29.7977,29.7516,29.7977,56000.0
2012-04-02 15:00:00,51.61,51.62,51.58,51.59,32500.0,29.7977,29.8035,29.7804,29.7862,32500.0
2012-04-02 15:10:00,51.59,51.63,51.58,51.6,50900.0,29.7862,29.8093,29.7804,29.792,50900.0
2012-04-02 15:20:00,51.61,51.61,51.58,51.59,30000.0,29.7977,29.7977,29.7804,29.7862,30000.0
2012-04-02 15:30:00,51.59,51.59,51.46,51.47,34100.0,29.7862,29.7862,29.7111,29.7169,34100.0
2012-04-02 15:40:00,51.48,51.5,51.4,51.4,56400.0,29.7227,29.7342,29.6765,29.6765,56400.0
2012-04-02 15:50:00,51.4,51.53,51.4,51.51,242600.0,29.6765,29.7516,29.6765,29.74,242600.0
2012-04-03 09:30:00,51.39,51.59,51.33,51.54,131000.0,29.6707,29.7862,29.6361,29.7573,131000.0
2012-04-03 09:40:00,51.54,51.55,51.46,51.46,81000.0,29.7573,29.7631,29.7111,29.7111,81000.0
2012-04-03 09:50:00,51.46,51.54,51.45,51.53,33400.0,29.7111,29.7573,29.7054,29.7516,33400.0
2012-04-03 10:00:00,51.54,51.58,51.48,51.52,55400.0,29.7573,29.7804,29.7227,29.7458,55400.0
2012-04-03 10:10:00,51.52,51.52,51.38,51.38,87800.0,29.7458,29.7458,29.665,29.665,87800.0
2012-04-03 10:20:00,51.4,51.47,51.36,51.38,29800.0,29.6765,29.7169,29.6534,29.665,29800.0
2012-04-03 10:30:00,51.4,51.55,51.38,51.45,46500.0,29.6765,29.7631,29.665,29.7054,46500.0
2012-04-03 10:40:00,51.46,51.52,51.44,51.46,64400.0,29.7111,29.7458,29.6996,29.7111,64400.0
2012-04-03 10:50:00,51.45,51.49,51.4,51.4,41700.0,29.7054,29.7285,29.6765,29.6765,41700.0
2012-04-03 11:00:00,51.4,51.48,51.39,51.41,69400.0,29.6765,29.7227,29.6707,29.6823,69400.0
2012-04-03 11:10:00,51.4,51.41,51.35,51.36,65200.0,29.6765,29.6823,29.6476,29.6534,65200.0
2012-04-03 11:20:00,51.35,51.5,51.35,51.46,52600.0,29.6476,29.7342,29.6476,29.7111,52600.0
2012-04-03 11:30:00,51.45,51.5,51.43,51.49,56100.0,29.7054,29.7342,29.6938,29.7285,56100.0
2012-04-03 11:40:00,51.49,51.51,51.46,51.51,50700.0,29.7285,29.74,29.7111,29.74,50700.0
2012-04-03 11:50:00,51.5,51.51,51.43,51.45,26100.0,29.7342,29.74,29.6938,29.7054,26100.0
2012-04-03 12:00:00,51.44,51.48,51.42,51.43,40600.0,29.6996,29.7227,29.6881,29.6938,40600.0
2012-04-03 12:10:00,51.44,51.44,51.37,51.37,48600.0,29.6996,29.6996,29.6592,29.6592,48600.0
2012-04-03 12:20:00,51.38,51.44,51.38,51.42,44000.0,29.665,29.6996,29.665,29.6881,44000.0
2012-04-03 12:30:00,51.42,51.45,51.41,51.42,46700.0,29.6881,29.7054,29.6823,29.6881,46700.0
2012-04-03 12:40:00,51.43,51.45,51.42,51.44,32100.0,29.6938,29.7054,29.6881,29.6996,32100.0
2012-04-03 12:50:00,51.44,51.45,51.41,51.44,26800.0,29.6996,29.7054,29.6823,29.6996,26800.0
2012-04-03 13:00:00,51.45,51.47,51.44,51.46,21100.0,29.7054,29.7169,29.6996,29.7111,21100.0
2012-04-03 13:10:00,51.47,51.5,51.46,51.5,27600.0,29.7169,29.7342,29.7111,29.7342,27600.0
2012-04-03 13:20:00,51.5,51.52,51.49,51.5,54800.0,29.7342,29.7458,29.7285,29.7342,54800.0
2012-04-03 13:30:00,51.5,51.53,51.49,51.53,40700.0,29.7342,29.7516,29.7285,29.7516,40700.0
2012-04-03 13:40:00,51.53,51.55,51.49,51.54,48700.0,29.7516,29.7631,29.7285,29.7573,48700.0
2012-04-03 13:50:00,51.54,51.57,51.52,51.55,30200.0,29.7573,29.7747,29.7458,29.7631,30200.0
2012-04-03 14:00:00,51.55,51.55,51.3,51.37,136000.0,29.7631,29.7631,29.6188,29.6592,136000.0
2012-04-03 14:10:00,51.36,51.42,51.3,51.38,39700.0,29.6534,29.6881,29.6188,29.665,39700.0
2012-04-03 14:20:00,51.39,51.43,51.35,51.36,22000.0,29.6707,29.6938,29.6476,29.6534,22000.0
2012-04-03 14:30:00,51.36,51.38,51.21,51.24,50700.0,29.6534,29.665,29.5668,29.5841,50700.0
2012-04-03 14:40:00,51.24,51.28,51.21,51.28,39700.0,29.5841,29.6072,29.5668,29.6072,39700.0
2012-04-03 14:50:00,51.28,51.31,51.26,51.26,41200.0,29.6072,29.6245,29.5957,29.5957,41200.0
2012-04-03 15:00:00,51.27,51.43,51.26,51.4,77100.0,29.6014,29.6938,29.5957,29.6765,77100.0
2012-04-03 15:10:00,51.4,51.47,51.37,51.43,36800.0,29.6765,29.7169,29.6592,29.6938,36800.0
2012-04-03 15:20:00,51.45,51.47,51.37,51.42,36400.0,29.7054,29.7169,29.6592,29.6881,36400.0
2012-04-03 15:30:00,51.42,51.48,51.41,51.42,35300.0,29.6881,29.7227,29.6823,29.6881,35300.0
2012-04-03 15:40:00,51.43,51.6,51.42,51.57,65400.0,29.6938,29.792,29.6881,29.7747,65400.0
2012-04-03 15:50:00,51.57,51.59,51.52,51.52,174800.0,29.7747,29.7862,29.7458,29.7458,174800.0
2012-04-04 09:30:00,51.39,51.62,51.25,51.31,88200.0,29.6707,29.8035,29.5899,29.6245,88200.0
2012-04-04 09:40:00,51.3,51.48,51.3,51.47,58700.0,29.6188,29.7227,29.6188,29.7169,58700.0
2012-04-04 09:50:00,51.46,51.56,51.41,51.54,36000.0,29.7111,29.7689,29.6823,29.7573,36000.0
2012-04-04 10:00:00,51.53,51.65,51.49,51.65,56400.0,29.7516,29.8208,29.7285,29.8208,56400.0
2012-04-04 10:10:00,51.65,51.7,51.59,51.66,55400.0,29.8208,29.8497,29.7862,29.8266,55400.0
2012-04-04 10:20:00,51.65,51.69,51.56,51.63,64200.0,29.8208,29.8439,29.7689,29.8093,64200.0
2012-04-04 10:30:00,51.62,51.64,51.55,51.63,53800.0,29.8035,29.8151,29.7631,29.8093,53800.0
2012-04-04 10:40:00,51.62,51.68,51.6,51.66,58500.0,29.8035,29.8382,29.792,29.8266,58500.0
2012-04-04 10:50:00,51.65,51.77,51.62,51.68,60800.0,29.8208,29.8901,29.8035,29.8382,60800.0
2012-04-04 11:00:00,51.68,51.78,51.68,51.78,44900.0,29.8382,29.8959,29.8382,29.8959,44900.0
2012-04-04 11:10:00,51.78,51.82,51.75,51.77,79500.0,29.8959,29.919,29.8786,29.8901,79500.0
2012-04-04 11:20:00,51.77,51.82,51.73,51.76,22800.0,29.8901,29.919,29.867,29.8844,22800.0
2012-04-04 11:30:00,51.76,51.86,51.75,51.85,43500.0,29.8844,29.9421,29.8786,29.9363,43500.0
2012-04-04 11:40:00,51.86,51.87,51.78,51.8,47200.0,29.9421,29.9479,29.8959,29.9074,47200.0
2012-04-04 11:50:00,51.8,51.8,51.73,51.76,35800.0,29.9074,29.9074,29.867,29.8844,35800.0
2012-04-04 12:00:00,51.76,51.81,51.76,51.78,45800.0,29.8844,29.9132,29.8844,29.8959,45800.0
2012-04-04 12:10:00,51.78,51.84,51.78,51.83,43300.0,29.8959,29.9305,29.8959,29.9248,43300.0
2012-04-04 12:20:00,51.83,51.83,51.71,51.71,14100.0,29.9248,29.9248,29.8555,29.8555,14100.0
2012-04-04 12:30:00,51.71,51.74,51.68,51.72,17100.0,29.8555,29.8728,29.8382,29.8613,17100.0
2012-04-04 12:40:00,51.72,51.77,51.72,51.74,12900.0,29.8613,29.8901,29.8613,29.8728,12900.0
2012-04-04 12:50:00,51.73,51.77,51.73,51.76,21300.0,29.867,29.8901,29.867,29.8844,21300.0
2012-04-04 13:00:00,51.76,51.78,51.73,51.75,21700.0,29.8844,29.8959,29.867,29.8786,21700.0
2012-04-04 13:10:00,51.74,51.76,51.72,51.75,24700.0,29.8728,29.8844,29.8613,29.8786,24700.0
2012-04-04 13:20:00,51.74,51.75,51.67,51.67,23700.0,29.8728,29.8786,29.8324,29.8324,23700.0
2012-04-04 13:30:00,51.67,51.76,51.65,51.72,40200.0,29.8324,29.8844,29.8208,29.8613,40200.0
2012-04-04 13:40:00,51.72,51.77,51.72,51.75,126300.0,29.8613,29.8901,29.8613,29.8786,126300.0
2012-04-04 13:50:00,51.76,51.76,51.73,51.75,31900.0,29.8844,29.8844,29.867,29.8786,31900.0
2012-04-04 14:00:00,51.75,51.76,51.67,51.67,25200.0,29.8786,29.8844,29.8324,29.8324,25200.0
2012-04-04 14:10:00,51.66,51.72,51.65,51.67,22200.0,29.8266,29.8613,29.8208,29.8324,22200.0
2012-04-04 14:20:00,51.67,51.67,51.59,51.6,31100.0,29.8324,29.8324,29.7862,29.792,31100.0
2012-04-04 14:30:00,51.6,51.72,51.6,51.72,24400.0,29.792,29.8613,29.792,29.8613,24400.0
2012-04-04 14:40:00,51.71,51.75,51.66,51.66,41600.0,29.8555,29.8786,29.8266,29.8266,41600.0
2012-04-04 14:50:00,51.67,51.69,51.6,51.69,23000.0,29.8324,29.8439,29.792,29.8439,23000.0
2012-04-04 15:00:00,51.68,51.69,51.55,51.6,45800.0,29.8382,29.8439,29.7631,29.792,45800.0
2012-04-04 15:10:00,51.6,51.65,51.59,51.6,41200.0,29.792,29.8208,29.7862,29.792,41200.0
2012-04-04 15:20:00,51.59,51.64,51.59,51.62,70000.0,29.7862,29.8151,29.7862,29.8035,70000.0
2012-04-04 15:30:00,51.62,51.66,51.57,51.59,83100.0,29.8035,29.8266,29.7747,29.7862,83100.0
2012-04-04 15:40:00,51.58,51.65,51.58,51.63,92400.0,29.7804,29.8208,29.7804,29.8093,92400.0
2012-04-04 15:50:00,51.64,51.68,51.6,51.6,170200.0,29.8151,29.8382,29.792,29.792,170200.0
2012-04-05 09:30:00,51.47,51.48,51.28,51.42,64400.0,29.7169,29.7227,29.6072,29.6881,64400.0
2012-04-05 09:40:00,51.41,51.44,51.29,51.36,77800.0,29.6823,29.6996,29.613,29.6534,77800.0
2012-04-05 09:50:00,51.36,51.4,51.31,51.32,30500.0,29.6534,29.6765,29.6245,29.6303,30500.0
2012-04-05 10:00:00,51.32,51.51,51.3,51.49,60100.0,29.6303,29.74,29.6188,29.7285,60100.0
2012-04-05 10:10:00,51.47,51.48,51.34,51.36,32300.0,29.7169,29.7227,29.6419,29.6534,32300.0
2012-04-05 10:20:00,51.36,51.48,51.36,51.42,55200.0,29.6534,29.7227,29.6534,29.6881,55200.0
2012-04-05 10:30:00,51.43,51.44,51.35,51.39,31000.0,29.6938,29.6996,29.6476,29.6707,31000.0
2012-04-05 10:40:00,51.41,51.47,51.35,51.46,55400.0,29.6823,29.7169,29.6476,29.7111,55400.0
2012-04-05 10:50:00,51.45,51.51,51.41,51.51,24800.0,29.7054,29.74,29.6823,29.74,24800.0
2012-04-05 11:00:00,51.5,51.51,51.46,51.49,30500.0,29.7342,29.74,29.7111,29.7285,30500.0
2012-04-05 11:10:00,51.47,51.49,51.41,51.46,42600.0,29.7169,29.7285,29.6823,29.7111,42600.0
2012-04-05 11:20:00,51.45,51.51,51.42,51.48,75000.0,29.7054,29.74,29.6881,29.7227,75000.0
2012-04-05 11:30:00,51.47,51.49,51.44,51.45,44800.0,29.7169,29.7285,29.6996,29.7054,44800.0
2012-04-05 11:40:00,51.44,51.46,51.4,51.45,52100.0,29.6996,29.7111,29.6765,29.7054,52100.0
2012-04-05 11:50:00,51.45,51.47,51.43,51.47,36500.0,29.7054,29.7169,29.6938,29.7169,36500.0
2012-04-05 12:00:00,51.46,51.5,51.44,51.47,42400.0,29.7111,29.7342,29.6996,29.7169,42400.0
2012-04-05 12:10:00,51.45,51.48,51.44,51.47,32300.0,29.7054,29.7227,29.6996,29.7169,32300.0
2012-04-05 12:20:00,51.46,51.5,51.44,51.45,49200.0,29.7111,29.7342,29.6996,29.7054,49200.0
2012-04-05 12:30:00,51.45,51.46,51.43,51.45,29600.0,29.7054,29.7111,29.6938,29.7054,29600.0
2012-04-05 12:40:00,51.45,51.47,51.44,51.45,31300.0,29.7054,29.7169,29.6996,29.7054,31300.0
2012-04-05 12:50:00,51.45,51.48,51.44,51.45,20600.0,29.7054,29.7227,29.6996,29.7054,20600.0
2012-04-05 13:00:00,51.45,51.46,51.42,51.42,24700.0,29.7054,29.7111,29.6881,29.6881,24700.0
2012-04-05 13:10:00,51.42,51.45,51.39,51.41,25900.0,29.6881,29.7054,29.6707,29.6823,25900.0
2012-04-05 13:20:00,51.39,51.41,51.31,51.31,18700.0,29.6707,29.6823,29.6245,29.6245,18700.0
2012-04-05 13:30:00,51.3,51.33,51.28,51.3,17700.0,29.6188,29.6361,29.6072,29.6188,17700.0
2012-04-05 13:40:00,51.31,51.34,51.27,51.27,34300.0,29.6245,29.6419,29.6014,29.6014,34300.0
2012-04-05 13:50:00,51.27,51.32,51.27,51.31,22700.0,29.6014,29.6303,29.6014,29.6245,22700.0
2012-04-05 14:00:00,51.31,51.4,51.3,51.39,42400.0,29.6245,29.6765,29.6188,29.6707,42400.0
2012-04-05 14:10:00,51.4,51.43,51.37,51.4,72900.0,29.6765,29.6938,29.6592,29.6765,72900.0
2012-04-05 14:20:00,51.4,51.43,51.39,51.43,44000.0,29.6765,29.6938,29.6707,29.6938,44000.0
2012-04-05 14:30:00,51.42,51.44,51.37,51.37,27300.0,29.6881,29.6996,29.6592,29.6592,27300.0
2012-04-05 14:40:00,51.38,51.41,51.37,51.4,29700.0,29.665,29.6823,29.6592,29.6765,29700.0
2012-04-05 14:50:00,51.4,51.42,51.39,51.39,43800.0,29.6765,29.6881,29.6707,29.6707,43800.0
2012-04-05 15:00:00,51.39,51.4,51.34,51.36,64700.0,29.6707,29.6765,29.6419,29.6534,64700.0
2012-04-05 15:10:00,51.36,51.4,51.36,51.38,31600.0,29.6534,29.6765,29.6534,29.665,31600.0
2012-04-05 15:20:00,51.38,51.38,51.35,51.36,24300.0,29.665,29.665,29.6476,29.6534,24300.0
2012-04-05 15:30:00,51.36,51.39,51.35,51.38,32300.0,29.6534,29.6707,29.6476,29.665,32300.0
2012-04-05 15:40:00,51.39,51.42,51.36,51.38,108800.0,29.6707,29.6881,29.6534,29.665,108800.0
2012-04-05 15:50:00,51.37,51.42,51.37,51.38,380400.0,29.6592,29.6881,29.6592,29.665,380400.0
2012-04-09 09:30:00,51.03,51.3,50.92,51.28,69700.0,29.4629,29.6188,29.3994,29.6072,69700.0
2012-04-09 09:40:00,51.28,51.28,51.1,51.13,57700.0,29.6072,29.6072,29.5033,29.5206,57700.0
2012-04-09 09:50:00,51.13,51.21,51.12,51.18,81500.0,29.5206,29.5668,29.5148,29.5495,81500.0
2012-04-09 10:00:00,51.17,51.22,51.13,51.16,85700.0,29.5437,29.5726,29.5206,29.5379,85700.0
2012-04-09 10:10:00,51.15,51.24,51.14,51.21,48200.0,29.5322,29.5841,29.5264,29.5668,48200.0
2012-04-09 10:20:00,51.21,51.23,51.15,51.2,45900.0,29.5668,29.5784,29.5322,29.561,45900.0
2012-04-09 10:30:00,51.21,51.22,51.16,51.16,35300.0,29.5668,29.5726,29.5379,29.5379,35300.0
2012-04-09 10:40:00,51.16,51.17,51.12,51.13,33900.0,29.5379,29.5437,29.5148,29.5206,33900.0
2012-04-09 10:50:00,51.12,51.16,51.08,51.1,23800.0,29.5148,29.5379,29.4917,29.5033,23800.0
2012-04-09 11:00:00,51.1,51.16,51.08,51.15,40400.0,29.5033,29.5379,29.4917,29.5322,40400.0
2012-04-09 11:10:00,51.14,51.22,51.14,51.16,48900.0,29.5264,29.5726,29.5264,29.5379,48900.0
2012-04-09 11:20:00,51.15,51.18,51.14,51.16,57500.0,29.5322,29.5495,29.5264,29.5379,57500.0
2012-04-09 11:30:00,51.17,51.18,51.15,51.16,27500.0,29.5437,29.5495,29.5322,29.5379,27500.0
2012-04-09 11:40:00,51.17,51.2,51.14,51.15,25200.0,29.5437,29.561,29.5264,29.5322,25200.0
2012-04-09 11:50:00,51.15,51.2,51.14,51.16,46200.0,29.5322,29.561,29.5264,29.5379,46200.0
2012-04-09 12:00:00,51.15,51.16,51.12,51.14,44800.0,29.5322,29.5379,29.5148,29.5264,44800.0
2012-04-09 12:10:00,51.14,51.19,51.14,51.14,17400.0,29.5264,29.5553,29.5264,29.5264,17400.0
2012-04-09 12:20:00,51.14,51.18,51.14,51.16,16800.0,29.5264,29.5495,29.5264,29.5379,16800.0
2012-04-09 12:30:00,51.16,51.16,51.11,51.14,44000.0,29.5379,29.5379,29.5091,29.5264,44000.0
2012-04-09 12:40:00,51.15,51.18,51.14,51.14,54400.0,29.5322,29.5495,29.5264,29.5264,54400.0
2012-04-09 12:50:00,51.15,51.15,51.06,51.09,48600.0,29.5322,29.5322,29.4802,29.4975,48600.0
2012-04-09 13:00:00,51.08,51.1,51.05,51.06,36900.0,29.4917,29.5033,29.4744,29.4802,36900.0
2012-04-09 13:10:00,51.05,51.07,51.05,51.05,8500.0,29.4744,29.486,29.4744,29.4744,8500.0
2012-04-09 13:20:00,51.06,51.06,50.99,51.01,61200.0,29.4802,29.4802,29.4398,29.4513,61200.0
2012-04-09 13:30:00,51.02,51.08,51.01,51.06,16000.0,29.4571,29.4917,29.4513,29.4802,16000.0
2012-04-09 13:40:00,51.07,51.08,51.05,51.06,14100.0,29.486,29.4917,29.4744,29.4802,14100.0
2012-04-09 13:50:00,51.05,51.12,51.05,51.11,31300.0,29.4744,29.5148,29.4744,29.5091,31300.0
2012-04-09 14:00:00,51.13,51.13,51.08,51.1,16100.0,29.5206,29.5206,29.4917,29.5033,16100.0
2012-04-09 14:10:00,51.09,51.12,51.08,51.12,24100.0,29.4975,29.5148,29.4917,29.5148,24100.0
2012-04-09 14:20:00,51.11,51.14,51.1,51.12,40500.0,29.5091,29.5264,29.5033,29.5148,40500.0
2012-04-09 14:30:00,51.12,51.16,51.1,51.12,20900.0,29.5148,29.5379,29.5033,29.5148,20900.0
2012-04-09 14:40:00,51.13,51.14,51.08,51.13,25500.0,29.5206,29.5264,29.4917,29.5206,25500.0
2012-04-09 14:50:00,51.14,51.14,51.08,51.08,25600.0,29.5264,29.5264,29.4917,29.4917,25600.0
2012-04-09 15:00:00,51.09,51.11,51.05,51.05,34300.0,29.4975,29.5091,29.4744,29.4744,34300.0
2012-04-09 15:10:00,51.05,51.08,51.05,51.07,74700.0,29.4744,29.4917,29.4744,29.486,74700.0
2012-04-09 15:20:00,51.06,51.08,51.01,51.01,49400.0,29.4802,29.4917,29.4513,29.4513,49400.0
2012-04-09 15:30:00,51.01,51.02,50.96,50.98,83300.0,29.4513,29.4571,29.4225,29.434,83300.0
2012-04-09 15:40:00,50.98,50.99,50.89,50.93,145100.0,29.434,29.4398,29.382,29.4051,145100.0
2012-04-09 15:50:00,50.92,50.98,50.9,50.91,251900.0,29.3994,29.434,29.3878,29.3936,251900.0
2012-04-10 09:30:00,50.75,50.86,50.62,50.66,108900.0,29.3012,29.3647,29.2262,29.2493,108900.0
2012-04-10 09:40:00,50.65,50.74,50.63,50.68,87300.0,29.2435,29.2954,29.2319,29.2608,87300.0
2012-04-10 09:50:00,50.67,50.7,50.63,50.66,43300.0,29.255,29.2723,29.2319,29.2493,43300.0
2012-04-10 10:00:00,50.65,50.69,50.52,50.52,124900.0,29.2435,29.2666,29.1684,29.1684,124900.0
2012-04-10 10:10:00,50.51,50.65,50.51,50.65,48200.0,29.1626,29.2435,29.1626,29.2435,48200.0
2012-04-10 10:20:00,50.64,50.72,50.6,50.63,60500.0,29.2377,29.2839,29.2146,29.2319,60500.0
2012-04-10 10:30:00,50.63,50.72,50.6,50.71,55500.0,29.2319,29.2839,29.2146,29.2781,55500.0
2012-04-10 10:40:00,50.71,50.72,50.6,50.6,43000.0,29.2781,29.2839,29.2146,29.2146,43000.0
2012-04-10 10:50:00,50.59,50.63,50.52,50.55,39800.0,29.2088,29.2319,29.1684,29.1857,39800.0
2012-04-10 11:00:00,50.56,50.56,50.48,50.53,41000.0,29.1915,29.1915,29.1453,29.1742,41000.0
2012-04-10 11:10:00,50.53,50.54,50.44,50.51,74000.0,29.1742,29.18,29.1222,29.1626,74000.0
2012-04-10 11:20:00,50.5,50.54,50.42,50.42,36100.0,29.1569,29.18,29.1107,29.1107,36100.0
2012-04-10 11:30:00,50.43,50.44,50.39,50.4,57900.0,29.1165,29.1222,29.0934,29.0991,57900.0
2012-04-10 11:40:00,50.41,50.41,50.34,50.34,50200.0,29.1049,29.1049,29.0645,29.0645,50200.0
2012-04-10 11:50:00,50.35,50.43,50.27,50.43,58100.0,29.0703,29.1165,29.0241,29.1165,58100.0
2012-04-10 12:00:00,50.42,50.43,50.35,50.37,35500.0,29.1107,29.1165,29.0703,29.0818,35500.0
2012-04-10 12:10:00,50.38,50.4,50.3,50.37,58100.0,29.0876,29.0991,29.0414,29.0818,58100.0
2012-04-10 12:20:00,50.36,50.37,50.29,50.3,29400.0,29.076,29.0818,29.0356,29.0414,29400.0
2012-04-10 12:30:00,50.3,50.31,50.25,50.25,31000.0,29.0414,29.0472,29.0125,29.0125,31000.0
2012-04-10 12:40:00,50.26,50.26,50.16,50.16,29600.0,29.0183,29.0183,28.9606,28.9606,29600.0
2012-04-10 12:50:00,50.17,50.18,50.14,50.15,19000.0,28.9663,28.9721,28.949,28.9548,19000.0
2012-04-10 13:00:00,50.16,50.19,50.1,50.19,66400.0,28.9606,28.9779,28.9259,28.9779,66400.0
2012-04-10 13:10:00,50.18,50.23,50.14,50.17,54800.0,28.9721,29.001,28.949,28.9663,54800.0
2012-04-10 13:20:00,50.17,50.19,50.16,50.16,25400.0,28.9663,28.9779,28.9606,28.9606,25400.0
2012-04-10 13:30:00,50.17,50.35,50.16,50.35,93100.0,28.9663,29.0703,28.9606,29.0703,93100.0
2012-04-10 13:40:00,50.34,50.35,50.29,50.32,39700.0,29.0645,29.0703,29.0356,29.053,39700.0
2012-04-10 13:50:00,50.33,50.34,50.3,50.3,40500.0,29.0587,29.0645,29.0414,29.0414,40500.0
2012-04-10 14:00:00,50.31,50.35,50.3,50.31,66000.0,29.0472,29.0703,29.0414,29.0472,66000.0
2012-04-10 14:10:00,50.32,50.33,50.3,50.31,37200.0,29.053,29.0587,29.0414,29.0472,37200.0
2012-04-10 14:20:00,50.32,50.34,50.3,50.34,46300.0,29.053,29.0645,29.0414,29.0645,46300.0
2012-04-10 14:30:00,50.34,50.38,50.23,50.24,92800.0,29.0645,29.0876,29.001,29.0068,92800.0
2012-04-10 14:40:00,50.25,50.28,50.22,50.28,100300.0,29.0125,29.0299,28.9952,29.0299,100300.0
2012-04-10 14:50:00,50.27,50.3,50.26,50.27,32000.0,29.0241,29.0414,29.0183,29.0241,32000.0
2012-04-10 15:00:00,50.28,50.28,50.19,50.22,51800.0,29.0299,29.0299,28.9779,28.9952,51800.0
2012-04-10 15:10:00,50.22,50.28,50.21,50.28,47800.0,28.9952,29.0299,28.9894,29.0299,47800.0
2012-04-10 15:20:00,50.28,50.29,50.22,50.25,51300.0,29.0299,29.0356,28.9952,29.0125,51300.0
2012-04-10 15:30:00,50.24,50.3,50.23,50.3,65400.0,29.0068,29.0414,29.001,29.0414,65400.0
2012-04-10 15:40:00,50.3,50.3,50.17,50.19,148100.0,29.0414,29.0414,28.9663,28.9779,148100.0
2012-04-10 15:50:00,50.19,50.27,50.18,50.18,233700.0,28.9779,29.0241,28.9721,28.9721,233700.0
2012-04-11 09:30:00,50.53,50.63,50.45,50.48,147400.0,29.1742,29.2319,29.128,29.1453,147400.0
2012-04-11 09:40:00,50.49,50.57,50.49,50.52,117600.0,29.1511,29.1973,29.1511,29.1684,117600.0
2012-04-11 09:50:00,50.52,50.58,50.44,50.44,91000.0,29.1684,29.2031,29.1222,29.1222,91000.0
2012-04-11 10:00:00,50.45,50.48,50.38,50.41,80500.0,29.128,29.1453,29.0876,29.1049,80500.0
2012-04-11 10:10:00,50.41,50.44,50.35,50.42,73000.0,29.1049,29.1222,29.0703,29.1107,73000.0
2012-04-11 10:20:00,50.42,50.45,50.39,50.4,36200.0,29.1107,29.128,29.0934,29.0991,36200.0
2012-04-11 10:30:00,50.41,50.41,50.31,50.36,58100.0,29.1049,29.1049,29.0472,29.076,58100.0
2012-04-11 10:40:00,50.36,50.37,50.26,50.27,68200.0,29.076,29.0818,29.0183,29.0241,68200.0
2012-04-11 10:50:00,50.28,50.32,50.23,50.23,31400.0,29.0299,29.053,29.001,29.001,31400.0
2012-04-11 11:00:00,50.23,50.33,50.22,50.33,60800.0,29.001,29.0587,28.9952,29.0587,60800.0
2012-04-11 11:10:00,50.33,50.33,50.28,50.3,32200.0,29.0587,29.0587,29.0299,29.0414,32200.0
2012-04-11 11:20:00,50.3,50.33,50.22,50.23,47100.0,29.0414,29.0587,28.9952,29.001,47100.0
2012-04-11 11:30:00,50.24,50.26,50.2,50.21,33900.0,29.0068,29.0183,28.9837,28.9894,33900.0
2012-04-11 11:40:00,50.22,50.23,50.12,50.15,65000.0,28.9952,29.001,28.9375,28.9548,65000.0
2012-04-11 11:50:00,50.15,50.16,50.12,50.14,29200.0,28.9548,28.9606,28.9375,28.949,29200.0
2012-04-11 12:00:00,50.15,50.2,50.12,50.19,65400.0,28.9548,28.9837,28.9375,28.9779,65400.0
2012-04-11 12:10:00,50.19,50.2,50.17,50.17,15000.0,28.9779,28.9837,28.9663,28.9663,15000.0
2012-04-11 12:20:00,50.18,50.2,50.15,50.2,28800.0,28.9721,28.9837,28.9548,28.9837,28800.0
2012-04-11 12:30:00,50.19,50.19,50.16,50.16,16500.0,28.9779,28.9779,28.9606,28.9606,16500.0
2012-04-11 12:40:00,50.16,50.21,50.16,50.18,20200.0,28.9606,28.9894,28.9606,28.9721,20200.0
2012-04-11 12:50:00,50.17,50.23,50.17,50.23,78700.0,28.9663,29.001,28.9663,29.001,78700.0
2012-04-11 13:00:00,50.24,50.29,50.21,50.24,54900.0,29.0068,29.0356,28.9894,29.0068,54900.0
2012-04-11 13:10:00,50.23,50.23,50.15,50.18,19800.0,29.001,29.001,28.9548,28.9721,19800.0
2012-04-11 13:20:00,50.18,50.21,50.15,50.2,58500.0,28.9721,28.9894,28.9548,28.9837,58500.0
2012-04-11 13:30:00,50.19,50.21,50.16,50.2,44200.0,28.9779,28.9894,28.9606,28.9837,44200.0
2012-04-11 13:40:00,50.19,50.21,50.17,50.18,55900.0,28.9779,28.9894,28.9663,28.9721,55900.0
2012-04-11 13:50:00,50.19,50.21,50.18,50.19,40100.0,28.9779,28.9894,28.9721,28.9779,40100.0
2012-04-11 14:00:00,50.18,50.21,50.15,50.21,33300.0,28.9721,28.9894,28.9548,28.9894,33300.0
2012-04-11 14:10:00,50.21,50.23,50.18,50.18,42800.0,28.9894,29.001,28.9721,28.9721,42800.0
2012-04-11 14:20:00,50.17,50.21,50.17,50.21,33900.0,28.9663,28.9894,28.9663,28.9894,33900.0
2012-04-11 14:30:00,50.21,50.21,50.18,50.2,35400.0,28.9894,28.9894,28.9721,28.9837,35400.0
2012-04-11 14:40:00,50.2,50.22,50.12,50.17,74500.0,28.9837,28.9952,28.9375,28.9663,74500.0
2012-04-11 14:50:00,50.18,50.19,50.14,50.15,36500.0,28.9721,28.9779,28.949,28.9548,36500.0
2012-04-11 15:00:00,50.15,50.21,50.15,50.2,56700.0,28.9548,28.9894,28.9548,28.9837,56700.0
2012-04-11 15:10:00,50.19,50.19,50.15,50.16,41300.0,28.9779,28.9779,28.9548,28.9606,41300.0
2012-04-11 15:20:00,50.16,50.21,50.14,50.15,53700.0,28.9606,28.9894,28.949,28.9548,53700.0
2012-04-11 15:30:00,50.15,50.18,50.13,50.13,58300.0,28.9548,28.9721,28.9433,28.9433,58300.0
2012-04-11 15:40:00,50.14,50.18,50.12,50.16,87200.0,28.949,28.9721,28.9375,28.9606,87200.0
2012-04-11 15:50:00,50.16,50.21,50.16,50.17,255100.0,28.9606,28.9894,28.9606,28.9663,255100.0
2012-04-12 09:30:00,50.16,50.22,49.91,50.0,121400.0,28.9606,28.9952,28.8162,28.8682,121400.0
2012-04-12 09:40:00,49.99,50.07,49.87,50.07,126200.0,28.8624,28.9086,28.7931,28.9086,126200.0
2012-04-12 09:50:00,50.04,50.08,50.0,50.02,88000.0,28.8913,28.9144,28.8682,28.8797,88000.0
2012-04-12 10:00:00,50.02,50.09,50.0,50.04,65200.0,28.8797,28.9202,28.8682,28.8913,65200.0
2012-04-12 10:10:00,50.03,50.09,50.03,50.05,49700.0,28.8855,28.9202,28.8855,28.8971,49700.0
2012-04-12 10:20:00,50.05,50.07,50.0,50.0,60500.0,28.8971,28.9086,28.8682,28.8682,60500.0
2012-04-12 10:30:00,50.0,50.11,50.0,50.1,71900.0,28.8682,28.9317,28.8682,28.9259,71900.0
2012-04-12 10:40:00,50.11,50.11,50.07,50.08,62000.0,28.9317,28.9317,28.9086,28.9144,62000.0
2012-04-12 10:50:00,50.07,50.09,50.01,50.03,49200.0,28.9086,28.9202,28.874,28.8855,49200.0
2012-04-12 11:00:00,50.03,50.05,50.02,50.04,46800.0,28.8855,28.8971,28.8797,28.8913,46800.0
2012-04-12 11:10:00,50.03,50.08,50.0,50.03,49200.0,28.8855,28.9144,28.8682,28.8855,49200.0
2012-04-12 11:20:00,50.04,50.08,50.03,50.07,44800.0,28.8913,28.9144,28.8855,28.9086,44800.0
2012-04-12 11:30:00,50.07,50.13,50.07,50.11,48700.0,28.9086,28.9433,28.9086,28.9317,48700.0
2012-04-12 11:40:00,50.11,50.12,50.07,50.07,69400.0,28.9317,28.9375,28.9086,28.9086,69400.0
2012-04-12 11:50:00,50.08,50.11,50.08,50.09,48700.0,28.9144,28.9317,28.9144,28.9202,48700.0
2012-04-12 12:00:00,50.1,50.1,50.05,50.05,50400.0,28.9259,28.9259,28.8971,28.8971,50400.0
2012-04-12 12:10:00,50.05,50.11,50.04,50.09,41400.0,28.8971,28.9317,28.8913,28.9202,41400.0
2012-04-12 12:20:00,50.1,50.11,50.06,50.08,41200.0,28.9259,28.9317,28.9028,28.9144,41200.0
2012-04-12 12:30:00,50.08,50.13,50.07,50.11,83700.0,28.9144,28.9433,28.9086,28.9317,83700.0
2012-04-12 12:40:00,50.11,50.18,50.1,50.14,45300.0,28.9317,28.9721,28.9259,28.949,45300.0
2012-04-12 12:50:00,50.14,50.18,50.12,50.16,67900.0,28.949,28.9721,28.9375,28.9606,67900.0
2012-04-12 13:00:00,50.16,50.17,50.14,50.16,39600.0,28.9606,28.9663,28.949,28.9606,39600.0
2012-04-12 13:10:00,50.16,50.19,50.15,50.15,28300.0,28.9606,28.9779,28.9548,28.9548,28300.0
2012-04-12 13:20:00,50.16,50.16,50.12,50.14,37300.0,28.9606,28.9606,28.9375,28.949,37300.0
2012-04-12 13:30:00,50.14,50.16,50.12,50.12,34500.0,28.949,28.9606,28.9375,28.9375,34500.0
2012-04-12 13:40:00,50.13,50.16,50.11,50.14,94500.0,28.9433,28.9606,28.9317,28.949,94500.0
2012-04-12 13:50:00,50.13,50.18,50.13,50.17,96300.0,28.9433,28.9721,28.9433,28.9663,96300.0
2012-04-12 14:00:00,50.18,50.19,50.13,50.16,33600.0,28.9721,28.9779,28.9433,28.9606,33600.0
2012-04-12 14:10:00,50.16,50.17,50.12,50.17,29700.0,28.9606,28.9663,28.9375,28.9663,29700.0
2012-04-12 14:20:00,50.16,50.17,50.15,50.16,19700.0,28.9606,28.9663,28.9548,28.9606,19700.0
2012-04-12 14:30:00,50.16,50.17,50.13,50.15,60900.0,28.9606,28.9663,28.9433,28.9548,60900.0
2012-04-12 14:40:00,50.15,50.2,50.15,50.18,46300.0,28.9548,28.9837,28.9548,28.9721,46300.0
2012-04-12 14:50:00,50.19,50.21,50.17,50.21,31700.0,28.9779,28.9894,28.9663,28.9894,31700.0
2012-04-12 15:00:00,50.21,50.21,50.2,50.2,36200.0,28.9894,28.9894,28.9837,28.9837,36200.0
2012-04-12 15:10:00,50.21,50.22,50.18,50.18,37500.0,28.9894,28.9952,28.9721,28.9721,37500.0
2012-04-12 15:20:00,50.19,50.19,50.15,50.18,49400.0,28.9779,28.9779,28.9548,28.9721,49400.0
2012-04-12 15:30:00,50.19,50.21,50.16,50.2,55900.0,28.9779,28.9894,28.9606,28.9837,55900.0
2012-04-12 15:40:00,50.2,50.27,50.18,50.26,101500.0,28.9837,29.0241,28.9721,29.0183,101500.0
2012-04-12 15:50:00,50.26,50.3,50.25,50.3,175000.0,29.0183,29.0414,29.0125,29.0414,175000.0
2012-04-13 09:30:00,50.32,50.68,50.23,50.62,68900.0,29.053,29.2608,29.001,29.2262,68900.0
2012-04-13 09:40:00,50.6,50.61,50.46,50.48,58900.0,29.2146,29.2204,29.1338,29.1453,58900.0
2012-04-13 09:50:00,50.47,50.55,50.46,50.47,39600.0,29.1396,29.1857,29.1338,29.1396,39600.0
2012-04-13 10:00:00,50.47,50.55,50.44,50.55,69400.0,29.1396,29.1857,29.1222,29.1857,69400.0
2012-04-13 10:10:00,50.56,50.61,50.49,50.51,54600.0,29.1915,29.2204,29.1511,29.1626,54600.0
2012-04-13 10:20:00,50.5,50.62,50.5,50.58,99300.0,29.1569,29.2262,29.1569,29.2031,99300.0
2012-04-13 10:30:00,50.58,50.73,50.57,50.7,53100.0,29.2031,29.2897,29.1973,29.2723,53100.0
2012-04-13 10:40:00,50.7,50.76,50.69,50.72,39800.0,29.2723,29.307,29.2666,29.2839,39800.0
2012-04-13 10:50:00,50.72,50.74,50.65,50.65,38000.0,29.2839,29.2954,29.2435,29.2435,38000.0
2012-04-13 11:00:00,50.66,50.74,50.66,50.72,19700.0,29.2493,29.2954,29.2493,29.2839,19700.0
2012-04-13 11:10:00,50.73,50.76,50.7,50.75,43800.0,29.2897,29.307,29.2723,29.3012,43800.0
2012-04-13 11:20:00,50.75,50.75,50.66,50.68,70500.0,29.3012,29.3012,29.2493,29.2608,70500.0
2012-04-13 11:30:00,50.67,50.75,50.66,50.73,56100.0,29.255,29.3012,29.2493,29.2897,56100.0
2012-04-13 11:40:00,50.72,50.75,50.7,50.71,96200.0,29.2839,29.3012,29.2723,29.2781,96200.0
2012-04-13 11:50:00,50.7,50.73,50.69,50.73,14900.0,29.2723,29.2897,29.2666,29.2897,14900.0
2012-04-13 12:00:00,50.73,50.77,50.72,50.77,43100.0,29.2897,29.3128,29.2839,29.3128,43100.0
2012-04-13 12:10:00,50.76,50.76,50.7,50.75,40900.0,29.307,29.307,29.2723,29.3012,40900.0
2012-04-13 12:20:00,50.75,50.78,50.74,50.74,50300.0,29.3012,29.3185,29.2954,29.2954,50300.0
2012-04-13 12:30:00,50.74,50.77,50.74,50.75,23600.0,29.2954,29.3128,29.2954,29.3012,23600.0
2012-04-13 12:40:00,50.75,50.78,50.75,50.76,34300.0,29.3012,29.3185,29.3012,29.307,34300.0
2012-04-13 12:50:00,50.76,50.77,50.72,50.72,21400.0,29.307,29.3128,29.2839,29.2839,21400.0
2012-04-13 13:00:00,50.72,50.73,50.66,50.69,28700.0,29.2839,29.2897,29.2493,29.2666,28700.0
2012-04-13 13:10:00,50.69,50.71,50.68,50.68,20200.0,29.2666,29.2781,29.2608,29.2608,20200.0
2012-04-13 13:20:00,50.67,50.7,50.65,50.69,32700.0,29.255,29.2723,29.2435,29.2666,32700.0
2012-04-13 13:30:00,50.7,50.73,50.69,50.73,28400.0,29.2723,29.2897,29.2666,29.2897,28400.0
2012-04-13 13:40:00,50.73,50.73,50.69,50.71,20700.0,29.2897,29.2897,29.2666,29.2781,20700.0
2012-04-13 13:50:00,50.7,50.7,50.63,50.63,24900.0,29.2723,29.2723,29.2319,29.2319,24900.0
2012-04-13 14:00:00,50.62,50.62,50.54,50.6,23200.0,29.2262,29.2262,29.18,29.2146,23200.0
2012-04-13 14:10:00,50.6,50.61,50.58,50.59,28400.0,29.2146,29.2204,29.2031,29.2088,28400.0
2012-04-13 14:20:00,50.59,50.62,50.53,50.55,51400.0,29.2088,29.2262,29.1742,29.1857,51400.0
2012-04-13 14:30:00,50.55,50.55,50.5,50.53,46000.0,29.1857,29.1857,29.1569,29.1742,46000.0
2012-04-13 14:40:00,50.53,50.57,50.52,50.56,31600.0,29.1742,29.1973,29.1684,29.1915,31600.0
2012-04-13 14:50:00,50.55,50.55,50.48,50.52,32300.0,29.1857,29.1857,29.1453,29.1684,32300.0
2012-04-13 15:00:00,50.52,50.55,50.5,50.55,45100.0,29.1684,29.1857,29.1569,29.1857,45100.0
2012-04-13 15:10:00,50.56,50.57,50.54,50.56,37800.0,29.1915,29.1973,29.18,29.1915,37800.0
2012-04-13 15:20:00,50.57,50.57,50.52,50.52,51600.0,29.1973,29.1973,29.1684,29.1684,51600.0
2012-04-13 15:30:00,50.52,50.53,50.42,50.43,72800.0,29.1684,29.1742,29.1107,29.1165,72800.0
2012-04-13 15:40:00,50.43,50.44,50.31,50.31,93000.0,29.1165,29.1222,29.0472,29.0472,93000.0
2012-04-13 15:50:00,50.32,50.35,50.26,50.26,227300.0,29.053,29.0703,29.0183,29.0183,227300.0
2012-04-16 09:30:00,50.44,50.52,50.38,50.45,86600.0,29.1222,29.1684,29.0876,29.128,86600.0
2012-04-16 09:40:00,50.47,50.6,50.46,50.57,172400.0,29.1396,29.2146,29.1338,29.1973,172400.0
2012-04-16 09:50:00,50.56,50.67,50.54,50.61,115600.0,29.1915,29.255,29.18,29.2204,115600.0
2012-04-16 10:00:00,50.62,50.67,50.57,50.63,101400.0,29.2262,29.255,29.1973,29.2319,101400.0
2012-04-16 10:10:00,50.64,50.68,50.55,50.56,82000.0,29.2377,29.2608,29.1857,29.1915,82000.0
2012-04-16 10:20:00,50.56,50.61,50.55,50.56,71600.0,29.1915,29.2204,29.1857,29.1915,71600.0
2012-04-16 10:30:00,50.57,50.59,50.54,50.55,82400.0,29.1973,29.2088,29.18,29.1857,82400.0
2012-04-16 10:40:00,50.55,50.58,50.45,50.46,75700.0,29.1857,29.2031,29.128,29.1338,75700.0
2012-04-16 10:50:00,50.47,50.5,50.4,50.41,51200.0,29.1396,29.1569,29.0991,29.1049,51200.0
2012-04-16 11:00:00,50.41,50.48,50.4,50.44,56600.0,29.1049,29.1453,29.0991,29.1222,56600.0
2012-04-16 11:10:00,50.45,50.5,50.44,50.46,39200.0,29.128,29.1569,29.1222,29.1338,39200.0
2012-04-16 11:20:00,50.46,50.57,50.46,50.55,37700.0,29.1338,29.1973,29.1338,29.1857,37700.0
2012-04-16 11:30:00,50.56,50.59,50.51,50.58,37300.0,29.1915,29.2088,29.1626,29.2031,37300.0
2012-04-16 11:40:00,50.58,50.64,50.57,50.62,71600.0,29.2031,29.2377,29.1973,29.2262,71600.0
2012-04-16 11:50:00,50.61,50.63,50.56,50.56,88100.0,29.2204,29.2319,29.1915,29.1915,88100.0
2012-04-16 12:00:00,50.56,50.62,50.56,50.59,91300.0,29.1915,29.2262,29.1915,29.2088,91300.0
2012-04-16 12:10:00,50.59,50.62,50.58,50.6,50100.0,29.2088,29.2262,29.2031,29.2146,50100.0
2012-04-16 12:20:00,50.6,50.64,50.55,50.56,66300.0,29.2146,29.2377,29.1857,29.1915,66300.0
2012-04-16 12:30:00,50.57,50.62,50.55,50.6,61600.0,29.1973,29.2262,29.1857,29.2146,61600.0
2012-04-16 12:40:00,50.61,50.62,50.58,50.6,29600.0,29.2204,29.2262,29.2031,29.2146,29600.0
2012-04-16 12:50:00,50.6,50.62,50.58,50.6,88200.0,29.2146,29.2262,29.2031,29.2146,88200.0
2012-04-16 13:00:00,50.6,50.65,50.59,50.63,68800.0,29.2146,29.2435,29.2088,29.2319,68800.0
2012-04-16 13:10:00,50.62,50.66,50.6,50.63,46500.0,29.2262,29.2493,29.2146,29.2319,46500.0
2012-04-16 13:20:00,50.63,50.66,50.62,50.65,25100.0,29.2319,29.2493,29.2262,29.2435,25100.0
2012-04-16 13:30:00,50.65,50.69,50.64,50.66,33900.0,29.2435,29.2666,29.2377,29.2493,33900.0
2012-04-16 13:40:00,50.66,50.78,50.66,50.78,24500.0,29.2493,29.3185,29.2493,29.3185,24500.0
2012-04-16 13:50:00,50.78,50.78,50.74,50.76,40000.0,29.3185,29.3185,29.2954,29.307,40000.0
2012-04-16 14:00:00,50.76,50.77,50.71,50.73,24800.0,29.307,29.3128,29.2781,29.2897,24800.0
2012-04-16 14:10:00,50.74,50.8,50.73,50.8,77200.0,29.2954,29.3301,29.2897,29.3301,77200.0
2012-04-16 14:20:00,50.8,50.81,50.76,50.8,37400.0,29.3301,29.3359,29.307,29.3301,37400.0
2012-04-16 14:30:00,50.8,50.84,50.78,50.79,53800.0,29.3301,29.3532,29.3185,29.3243,53800.0
2012-04-16 14:40:00,50.79,50.84,50.79,50.82,29500.0,29.3243,29.3532,29.3243,29.3416,29500.0
2012-04-16 14:50:00,50.83,50.83,50.8,50.82,42500.0,29.3474,29.3474,29.3301,29.3416,42500.0
2012-04-16 15:00:00,50.82,50.84,50.8,50.81,40400.0,29.3416,29.3532,29.3301,29.3359,40400.0
2012-04-16 15:10:00,50.82,50.83,50.81,50.83,38300.0,29.3416,29.3474,29.3359,29.3474,38300.0
2012-04-16 15:20:00,50.83,50.83,50.79,50.79,51800.0,29.3474,29.3474,29.3243,29.3243,51800.0
2012-04-16 15:30:00,50.8,50.8,50.74,50.78,46500.0,29.3301,29.3301,29.2954,29.3185,46500.0
2012-04-16 15:40:00,50.79,50.8,50.74,50.76,55600.0,29.3243,29.3301,29.2954,29.307,55600.0
2012-04-16 15:50:00,50.76,50.77,50.73,50.74,96200.0,29.307,29.3128,29.2897,29.2954,96200.0
2012-04-17 09:30:00,51.02,51.17,50.95,50.97,123600.0,29.4571,29.5437,29.4167,29.4282,123600.0
2012-04-17 09:40:00,50.98,51.11,50.96,50.98,114500.0,29.434,29.5091,29.4225,29.434,114500.0
2012-04-17 09:50:00,50.98,51.01,50.83,50.84,63400.0,29.434,29.4513,29.3474,29.3532,63400.0
2012-04-17 10:00:00,50.83,50.85,50.69,50.71,99100.0,29.3474,29.359,29.2666,29.2781,99100.0
2012-04-17 10:10:00,50.71,50.81,50.63,50.78,83900.0,29.2781,29.3359,29.2319,29.3185,83900.0
2012-04-17 10:20:00,50.8,50.87,50.76,50.79,56700.0,29.3301,29.3705,29.307,29.3243,56700.0
2012-04-17 10:30:00,50.81,50.91,50.76,50.91,67200.0,29.3359,29.3936,29.307,29.3936,67200.0
2012-04-17 10:40:00,50.91,50.97,50.86,50.96,31000.0,29.3936,29.4282,29.3647,29.4225,31000.0
2012-04-17 10:50:00,50.97,51.05,50.96,51.05,49600.0,29.4282,29.4744,29.4225,29.4744,49600.0
2012-04-17 11:00:00,51.05,51.12,51.04,51.11,29100.0,29.4744,29.5148,29.4687,29.5091,29100.0
2012-04-17 11:10:00,51.11,51.18,51.1,51.15,40700.0,29.5091,29.5495,29.5033,29.5322,40700.0
2012-04-17 11:20:00,51.16,51.22,51.14,51.16,64900.0,29.5379,29.5726,29.5264,29.5379,64900.0
2012-04-17 11:30:00,51.16,51.18,51.1,51.1,33800.0,29.5379,29.5495,29.5033,29.5033,33800.0
2012-04-17 11:40:00,51.11,51.12,51.08,51.09,19500.0,29.5091,29.5148,29.4917,29.4975,19500.0
2012-04-17 11:50:00,51.08,51.09,51.04,51.04,19600.0,29.4917,29.4975,29.4687,29.4687,19600.0
2012-04-17 12:00:00,51.05,51.06,51.01,51.03,23000.0,29.4744,29.4802,29.4513,29.4629,23000.0
2012-04-17 12:10:00,51.03,51.04,51.0,51.02,17800.0,29.4629,29.4687,29.4456,29.4571,17800.0
2012-04-17 12:20:00,51.03,51.08,51.01,51.08,19100.0,29.4629,29.4917,29.4513,29.4917,19100.0
2012-04-17 12:30:00,51.08,51.09,51.0,51.01,36800.0,29.4917,29.4975,29.4456,29.4513,36800.0
2012-04-17 12:40:00,51.01,51.02,50.99,51.01,13400.0,29.4513,29.4571,29.4398,29.4513,13400.0
2012-04-17 12:50:00,51.02,51.03,50.99,50.99,11500.0,29.4571,29.4629,29.4398,29.4398,11500.0
2012-04-17 13:00:00,50.99,51.04,50.99,51.04,22900.0,29.4398,29.4687,29.4398,29.4687,22900.0
2012-04-17 13:10:00,51.04,51.04,51.01,51.01,19400.0,29.4687,29.4687,29.4513,29.4513,19400.0
2012-04-17 13:20:00,51.02,51.02,50.99,51.01,16900.0,29.4571,29.4571,29.4398,29.4513,16900.0
2012-04-17 13:30:00,51.01,51.03,50.99,51.01,10500.0,29.4513,29.4629,29.4398,29.4513,10500.0
2012-04-17 13:40:00,51.01,51.04,51.0,51.03,16100.0,29.4513,29.4687,29.4456,29.4629,16100.0
2012-04-17 13:50:00,51.02,51.04,51.01,51.03,45700.0,29.4571,29.4687,29.4513,29.4629,45700.0
2012-04-17 14:00:00,51.03,51.06,51.02,51.05,12600.0,29.4629,29.4802,29.4571,29.4744,12600.0
2012-04-17 14:10:00,51.05,51.07,51.03,51.04,24300.0,29.4744,29.486,29.4629,29.4687,24300.0
2012-04-17 14:20:00,51.04,51.08,51.04,51.05,20700.0,29.4687,29.4917,29.4687,29.4744,20700.0
2012-04-17 14:30:00,51.06,51.09,51.04,51.04,27800.0,29.4802,29.4975,29.4687,29.4687,27800.0
2012-04-17 14:40:00,51.04,51.05,51.02,51.02,32500.0,29.4687,29.4744,29.4571,29.4571,32500.0
2012-04-17 14:50:00,51.02,51.04,51.02,51.04,28600.0,29.4571,29.4687,29.4571,29.4687,28600.0
2012-04-17 15:00:00,51.05,51.08,51.03,51.07,28900.0,29.4744,29.4917,29.4629,29.486,28900.0
2012-04-17 15:10:00,51.06,51.09,51.06,51.08,40500.0,29.4802,29.4975,29.4802,29.4917,40500.0
2012-04-17 15:20:00,51.08,51.1,51.04,51.08,66700.0,29.4917,29.5033,29.4687,29.4917,66700.0
2012-04-17 15:30:00,51.09,51.1,51.04,51.04,50400.0,29.4975,29.5033,29.4687,29.4687,50400.0
2012-04-17 15:40:00,51.05,51.05,50.99,50.99,146400.0,29.4744,29.4744,29.4398,29.4398,146400.0
2012-04-17 15:50:00,51.0,51.06,50.96,50.98,358000.0,29.4456,29.4802,29.4225,29.434,358000.0
2012-04-18 09:30:00,50.78,50.88,50.67,50.68,90300.0,29.3185,29.3763,29.255,29.2608,90300.0
2012-04-18 09:40:00,50.67,50.8,50.64,50.8,93200.0,29.255,29.3301,29.2377,29.3301,93200.0
2012-04-18 09:50:00,50.8,50.81,50.72,50.75,58700.0,29.3301,29.3359,29.2839,29.3012,58700.0
2012-04-18 10:00:00,50.76,50.84,50.72,50.73,133500.0,29.307,29.3532,29.2839,29.2897,133500.0
2012-04-18 10:10:00,50.73,50.92,50.73,50.89,109000.0,29.2897,29.3994,29.2897,29.382,109000.0
2012-04-18 10:20:00,50.89,50.91,50.68,50.7,66300.0,29.382,29.3936,29.2608,29.2723,66300.0
2012-04-18 10:30:00,50.69,50.78,50.68,50.73,54600.0,29.2666,29.3185,29.2608,29.2897,54600.0
2012-04-18 10:40:00,50.72,50.78,50.69,50.72,40500.0,29.2839,29.3185,29.2666,29.2839,40500.0
2012-04-18 10:50:00,50.72,50.73,50.67,50.69,52300.0,29.2839,29.2897,29.255,29.2666,52300.0
2012-04-18 11:00:00,50.69,50.77,50.67,50.76,67200.0,29.2666,29.3128,29.255,29.307,67200.0
2012-04-18 11:10:00,50.76,50.77,50.69,50.73,30200.0,29.307,29.3128,29.2666,29.2897,30200.0
2012-04-18 11:20:00,50.73,50.76,50.7,50.74,48700.0,29.2897,29.307,29.2723,29.2954,48700.0
2012-04-18 11:30:00,50.74,50.76,50.7,50.74,77600.0,29.2954,29.307,29.2723,29.2954,77600.0
2012-04-18 11:40:00,50.75,50.82,50.74,50.82,36300.0,29.3012,29.3416,29.2954,29.3416,36300.0
2012-04-18 11:50:00,50.81,50.82,50.77,50.8,43900.0,29.3359,29.3416,29.3128,29.3301,43900.0
2012-04-18 12:00:00,50.8,50.84,50.79,50.82,50700.0,29.3301,29.3532,29.3243,29.3416,50700.0
2012-04-18 12:10:00,50.81,50.85,50.8,50.84,25600.0,29.3359,29.359,29.3301,29.3532,25600.0
2012-04-18 12:20:00,50.84,50.85,50.79,50.8,21200.0,29.3532,29.359,29.3243,29.3301,21200.0
2012-04-18 12:30:00,50.8,50.81,50.78,50.81,25500.0,29.3301,29.3359,29.3185,29.3359,25500.0
2012-04-18 12:40:00,50.81,50.84,50.78,50.79,10500.0,29.3359,29.3532,29.3185,29.3243,10500.0
2012-04-18 12:50:00,50.8,50.82,50.78,50.8,10200.0,29.3301,29.3416,29.3185,29.3301,10200.0
2012-04-18 13:00:00,50.8,50.81,50.79,50.8,20200.0,29.3301,29.3359,29.3243,29.3301,20200.0
2012-04-18 13:10:00,50.81,50.81,50.77,50.79,16000.0,29.3359,29.3359,29.3128,29.3243,16000.0
2012-04-18 13:20:00,50.8,50.8,50.78,50.78,12700.0,29.3301,29.3301,29.3185,29.3185,12700.0
2012-04-18 13:30:00,50.77,50.8,50.75,50.75,25900.0,29.3128,29.3301,29.3012,29.3012,25900.0
2012-04-18 13:40:00,50.75,50.78,50.75,50.76,14900.0,29.3012,29.3185,29.3012,29.307,14900.0
2012-04-18 13:50:00,50.77,50.78,50.7,50.71,27700.0,29.3128,29.3185,29.2723,29.2781,27700.0
2012-04-18 14:00:00,50.72,50.73,50.71,50.73,12300.0,29.2839,29.2897,29.2781,29.2897,12300.0
2012-04-18 14:10:00,50.73,50.75,50.72,50.73,14600.0,29.2897,29.3012,29.2839,29.2897,14600.0
2012-04-18 14:20:00,50.73,50.75,50.71,50.71,21500.0,29.2897,29.3012,29.2781,29.2781,21500.0
2012-04-18 14:30:00,50.71,50.73,50.68,50.69,19000.0,29.2781,29.2897,29.2608,29.2666,19000.0
2012-04-18 14:40:00,50.69,50.69,50.65,50.67,12400.0,29.2666,29.2666,29.2435,29.255,12400.0
2012-04-18 14:50:00,50.67,50.69,50.66,50.68,14500.0,29.255,29.2666,29.2493,29.2608,14500.0
2012-04-18 15:00:00,50.68,50.7,50.65,50.65,43900.0,29.2608,29.2723,29.2435,29.2435,43900.0
2012-04-18 15:10:00,50.66,50.68,50.65,50.66,64400.0,29.2493,29.2608,29.2435,29.2493,64400.0
2012-04-18 15:20:00,50.66,50.68,50.62,50.65,90900.0,29.2493,29.2608,29.2262,29.2435,90900.0
2012-04-18 15:30:00,50.65,50.65,50.62,50.64,87000.0,29.2435,29.2435,29.2262,29.2377,87000.0
2012-04-18 15:40:00,50.64,50.65,50.62,50.63,42400.0,29.2377,29.2435,29.2262,29.2319,42400.0
2012-04-18 15:50:00,50.64,50.65,50.61,50.65,111900.0,29.2377,29.2435,29.2204,29.2435,111900.0
2012-04-19 09:30:00,50.62,50.68,50.41,50.45,55000.0,29.2262,29.2608,29.1049,29.128,55000.0
2012-04-19 09:40:00,50.46,50.58,50.42,50.55,111900.0,29.1338,29.2031,29.1107,29.1857,111900.0
2012-04-19 09:50:00,50.57,50.6,50.51,50.57,55200.0,29.1973,29.2146,29.1626,29.1973,55200.0
2012-04-19 10:00:00,50.59,50.65,50.51,50.53,97700.0,29.2088,29.2435,29.1626,29.1742,97700.0
2012-04-19 10:10:00,50.54,50.61,50.49,50.59,82800.0,29.18,29.2204,29.1511,29.2088,82800.0
2012-04-19 10:20:00,50.59,50.61,50.47,50.5,61600.0,29.2088,29.2204,29.1396,29.1569,61600.0
2012-04-19 10:30:00,50.5,50.56,50.42,50.55,66600.0,29.1569,29.1915,29.1107,29.1857,66600.0
2012-04-19 10:40:00,50.56,50.73,50.55,50.69,53700.0,29.1915,29.2897,29.1857,29.2666,53700.0
2012-04-19 10:50:00,50.67,50.73,50.61,50.62,88200.0,29.255,29.2897,29.2204,29.2262,88200.0
2012-04-19 11:00:00,50.63,50.68,50.61,50.67,64500.0,29.2319,29.2608,29.2204,29.255,64500.0
2012-04-19 11:10:00,50.67,50.69,50.64,50.67,59700.0,29.255,29.2666,29.2377,29.255,59700.0
2012-04-19 11:20:00,50.67,50.71,50.63,50.69,58200.0,29.255,29.2781,29.2319,29.2666,58200.0
2012-04-19 11:30:00,50.69,50.73,50.62,50.66,50900.0,29.2666,29.2897,29.2262,29.2493,50900.0
2012-04-19 11:40:00,50.67,50.73,50.65,50.71,46800.0,29.255,29.2897,29.2435,29.2781,46800.0
2012-04-19 11:50:00,50.71,50.73,50.68,50.7,44500.0,29.2781,29.2897,29.2608,29.2723,44500.0
2012-04-19 12:00:00,50.68,50.7,50.6,50.62,39600.0,29.2608,29.2723,29.2146,29.2262,39600.0
2012-04-19 12:10:00,50.61,50.65,50.57,50.6,70800.0,29.2204,29.2435,29.1973,29.2146,70800.0
2012-04-19 12:20:00,50.6,50.61,50.57,50.61,41600.0,29.2146,29.2204,29.1973,29.2204,41600.0
2012-04-19 12:30:00,50.6,50.67,50.57,50.64,53800.0,29.2146,29.255,29.1973,29.2377,53800.0
2012-04-19 12:40:00,50.63,50.66,50.59,50.62,20300.0,29.2319,29.2493,29.2088,29.2262,20300.0
2012-04-19 12:50:00,50.62,50.66,50.61,50.63,28000.0,29.2262,29.2493,29.2204,29.2319,28000.0
2012-04-19 13:00:00,50.63,50.67,50.62,50.67,19500.0,29.2319,29.255,29.2262,29.255,19500.0
2012-04-19 13:10:00,50.66,50.67,50.61,50.66,39900.0,29.2493,29.255,29.2204,29.2493,39900.0
2012-04-19 13:20:00,50.65,50.66,50.59,50.63,22200.0,29.2435,29.2493,29.2088,29.2319,22200.0
2012-04-19 13:30:00,50.63,50.66,50.62,50.62,31600.0,29.2319,29.2493,29.2262,29.2262,31600.0
2012-04-19 13:40:00,50.63,50.63,50.59,50.6,14200.0,29.2319,29.2319,29.2088,29.2146,14200.0
2012-04-19 13:50:00,50.61,50.62,50.53,50.55,70600.0,29.2204,29.2262,29.1742,29.1857,70600.0
2012-04-19 14:00:00,50.55,50.59,50.52,50.59,20600.0,29.1857,29.2088,29.1684,29.2088,20600.0
2012-04-19 14:10:00,50.59,50.61,50.52,50.55,32100.0,29.2088,29.2204,29.1684,29.1857,32100.0
2012-04-19 14:20:00,50.56,50.57,50.49,50.52,32100.0,29.1915,29.1973,29.1511,29.1684,32100.0
2012-04-19 14:30:00,50.53,50.55,50.46,50.49,80500.0,29.1742,29.1857,29.1338,29.1511,80500.0
2012-04-19 14:40:00,50.49,50.5,50.42,50.47,33600.0,29.1511,29.1569,29.1107,29.1396,33600.0
2012-04-19 14:50:00,50.46,50.47,50.41,50.42,40100.0,29.1338,29.1396,29.1049,29.1107,40100.0
2012-04-19 15:00:00,50.43,50.46,50.4,50.41,42400.0,29.1165,29.1338,29.0991,29.1049,42400.0
2012-04-19 15:10:00,50.41,50.41,50.35,50.38,50600.0,29.1049,29.1049,29.0703,29.0876,50600.0
2012-04-19 15:20:00,50.38,50.46,50.35,50.46,37000.0,29.0876,29.1338,29.0703,29.1338,37000.0
2012-04-19 15:30:00,50.45,50.48,50.42,50.46,42000.0,29.128,29.1453,29.1107,29.1338,42000.0
2012-04-19 15:40:00,50.45,50.55,50.44,50.53,62800.0,29.128,29.1857,29.1222,29.1742,62800.0
2012-04-19 15:50:00,50.53,50.55,50.46,50.53,107400.0,29.1742,29.1857,29.1338,29.1742,107400.0
2012-04-20 09:30:00,50.54,50.71,50.51,50.57,492500.0,29.18,29.2781,29.1626,29.1973,492500.0
2012-04-20 09:40:00,50.57,50.79,50.57,50.71,121300.0,29.1973,29.3243,29.1973,29.2781,121300.0
2012-04-20 09:50:00,50.71,50.74,50.59,50.67,73700.0,29.2781,29.2954,29.2088,29.255,73700.0
2012-04-20 10:00:00,50.68,50.72,50.6,50.69,90000.0,29.2608,29.2839,29.2146,29.2666,90000.0
2012-04-20 10:10:00,50.69,50.78,50.66,50.75,63400.0,29.2666,29.3185,29.2493,29.3012,63400.0
2012-04-20 10:20:00,50.75,50.76,50.68,50.68,68500.0,29.3012,29.307,29.2608,29.2608,68500.0
2012-04-20 10:30:00,50.68,50.76,50.67,50.72,65100.0,29.2608,29.307,29.255,29.2839,65100.0
2012-04-20 10:40:00,50.73,50.74,50.65,50.71,96000.0,29.2897,29.2954,29.2435,29.2781,96000.0
2012-04-20 10:50:00,50.71,50.86,50.71,50.86,51300.0,29.2781,29.3647,29.2781,29.3647,51300.0
2012-04-20 11:00:00,50.87,50.97,50.86,50.88,65200.0,29.3705,29.4282,29.3647,29.3763,65200.0
2012-04-20 11:10:00,50.89,50.92,50.86,50.89,37600.0,29.382,29.3994,29.3647,29.382,37600.0
2012-04-20 11:20:00,50.9,50.93,50.89,50.92,26800.0,29.3878,29.4051,29.382,29.3994,26800.0
2012-04-20 11:30:00,50.92,50.95,50.88,50.93,58700.0,29.3994,29.4167,29.3763,29.4051,58700.0
2012-04-20 11:40:00,50.92,50.96,50.9,50.94,33400.0,29.3994,29.4225,29.3878,29.4109,33400.0
2012-04-20 11:50:00,50.94,50.99,50.94,50.99,19400.0,29.4109,29.4398,29.4109,29.4398,19400.0
2012-04-20 12:00:00,50.98,51.04,50.98,51.02,22300.0,29.434,29.4687,29.434,29.4571,22300.0
2012-04-20 12:10:00,51.03,51.05,51.02,51.04,13900.0,29.4629,29.4744,29.4571,29.4687,13900.0
2012-04-20 12:20:00,51.03,51.09,51.02,51.02,60700.0,29.4629,29.4975,29.4571,29.4571,60700.0
2012-04-20 12:30:00,51.02,51.07,51.02,51.07,11300.0,29.4571,29.486,29.4571,29.486,11300.0
2012-04-20 12:40:00,51.06,51.07,51.02,51.06,34900.0,29.4802,29.486,29.4571,29.4802,34900.0
2012-04-20 12:50:00,51.06,51.08,51.05,51.07,20500.0,29.4802,29.4917,29.4744,29.486,20500.0
2012-04-20 13:00:00,51.06,51.09,51.06,51.08,17100.0,29.4802,29.4975,29.4802,29.4917,17100.0
2012-04-20 13:10:00,51.08,51.09,51.06,51.07,30900.0,29.4917,29.4975,29.4802,29.486,30900.0
2012-04-20 13:20:00,51.08,51.09,51.04,51.06,40000.0,29.4917,29.4975,29.4687,29.4802,40000.0
2012-04-20 13:30:00,51.06,51.09,51.03,51.07,32400.0,29.4802,29.4975,29.4629,29.486,32400.0
2012-04-20 13:40:00,51.07,51.09,51.06,51.08,17500.0,29.486,29.4975,29.4802,29.4917,17500.0
2012-04-20 13:50:00,51.08,51.08,51.03,51.04,22200.0,29.4917,29.4917,29.4629,29.4687,22200.0
2012-04-20 14:00:00,51.03,51.06,51.01,51.03,28800.0,29.4629,29.4802,29.4513,29.4629,28800.0
2012-04-20 14:10:00,51.03,51.09,51.02,51.06,29100.0,29.4629,29.4975,29.4571,29.4802,29100.0
2012-04-20 14:20:00,51.05,51.11,51.04,51.1,20000.0,29.4744,29.5091,29.4687,29.5033,20000.0
2012-04-20 14:30:00,51.09,51.09,51.05,51.09,31800.0,29.4975,29.4975,29.4744,29.4975,31800.0
2012-04-20 14:40:00,51.09,51.12,51.07,51.07,24100.0,29.4975,29.5148,29.486,29.486,24100.0
2012-04-20 14:50:00,51.07,51.08,51.04,51.08,26700.0,29.486,29.4917,29.4687,29.4917,26700.0
2012-04-20 15:00:00,51.08,51.08,51.02,51.03,26000.0,29.4917,29.4917,29.4571,29.4629,26000.0
2012-04-20 15:10:00,51.02,51.07,51.01,51.05,45900.0,29.4571,29.486,29.4513,29.4744,45900.0
2012-04-20 15:20:00,51.05,51.07,51.0,51.0,59700.0,29.4744,29.486,29.4456,29.4456,59700.0
2012-04-20 15:30:00,51.01,51.02,51.0,51.01,25300.0,29.4513,29.4571,29.4456,29.4513,25300.0
2012-04-20 15:40:00,51.02,51.05,50.97,51.0,112600.0,29.4571,29.4744,29.4282,29.4456,112600.0
2012-04-20 15:50:00,51.0,51.01,50.97,50.99,266000.0,29.4456,29.4513,29.4282,29.4398,266000.0
2012-04-23 09:30:00,50.94,51.02,50.68,50.86,88100.0,29.4109,29.4571,29.2608,29.3647,88100.0
2012-04-23 09:40:00,50.86,50.94,50.83,50.89,55700.0,29.3647,29.4109,29.3474,29.382,55700.0
2012-04-23 09:50:00,50.9,50.92,50.81,50.83,57600.0,29.3878,29.3994,29.3359,29.3474,57600.0
2012-04-23 10:00:00,50.83,50.9,50.8,50.83,64000.0,29.3474,29.3878,29.3301,29.3474,64000.0
2012-04-23 10:10:00,50.83,50.93,50.82,50.86,36400.0,29.3474,29.4051,29.3416,29.3647,36400.0
2012-04-23 10:20:00,50.86,50.88,50.79,50.82,28300.0,29.3647,29.3763,29.3243,29.3416,28300.0
2012-04-23 10:30:00,50.82,50.82,50.73,50.79,35200.0,29.3416,29.3416,29.2897,29.3243,35200.0
2012-04-23 10:40:00,50.79,50.84,50.79,50.8,18600.0,29.3243,29.3532,29.3243,29.3301,18600.0
2012-04-23 10:50:00,50.79,50.82,50.76,50.8,31100.0,29.3243,29.3416,29.307,29.3301,31100.0
2012-04-23 11:00:00,50.8,50.82,50.69,50.7,36500.0,29.3301,29.3416,29.2666,29.2723,36500.0
2012-04-23 11:10:00,50.7,50.71,50.64,50.66,35400.0,29.2723,29.2781,29.2377,29.2493,35400.0
2012-04-23 11:20:00,50.67,50.68,50.62,50.64,50700.0,29.255,29.2608,29.2262,29.2377,50700.0
2012-04-23 11:30:00,50.63,50.64,50.6,50.63,28000.0,29.2319,29.2377,29.2146,29.2319,28000.0
2012-04-23 11:40:00,50.63,50.64,50.61,50.63,13700.0,29.2319,29.2377,29.2204,29.2319,13700.0
2012-04-23 11:50:00,50.64,50.69,50.63,50.66,48700.0,29.2377,29.2666,29.2319,29.2493,48700.0
2012-04-23 12:00:00,50.67,50.71,50.65,50.7,24000.0,29.255,29.2781,29.2435,29.2723,24000.0
2012-04-23 12:10:00,50.69,50.71,50.69,50.7,33900.0,29.2666,29.2781,29.2666,29.2723,33900.0
2012-04-23 12:20:00,50.7,50.71,50.68,50.69,31400.0,29.2723,29.2781,29.2608,29.2666,31400.0
2012-04-23 12:30:00,50.7,50.71,50.69,50.7,39000.0,29.2723,29.2781,29.2666,29.2723,39000.0
2012-04-23 12:40:00,50.69,50.73,50.69,50.72,34800.0,29.2666,29.2897,29.2666,29.2839,34800.0
2012-04-23 12:50:00,50.72,50.76,50.72,50.76,17800.0,29.2839,29.307,29.2839,29.307,17800.0
2012-04-23 13:00:00,50.76,50.78,50.75,50.77,39200.0,29.307,29.3185,29.3012,29.3128,39200.0
2012-04-23 13:10:00,50.76,50.79,50.75,50.76,11700.0,29.307,29.3243,29.3012,29.307,11700.0
2012-04-23 13:20:00,50.77,50.77,50.73,50.75,30700.0,29.3128,29.3128,29.2897,29.3012,30700.0
2012-04-23 13:30:00,50.75,50.82,50.74,50.8,38700.0,29.3012,29.3416,29.2954,29.3301,38700.0
2012-04-23 13:40:00,50.79,50.8,50.74,50.78,23500.0,29.3243,29.3301,29.2954,29.3185,23500.0
2012-04-23 13:50:00,50.79,50.8,50.76,50.78,8000.0,29.3243,29.3301,29.307,29.3185,8000.0
2012-04-23 14:00:00,50.77,50.8,50.75,50.75,25200.0,29.3128,29.3301,29.3012,29.3012,25200.0
2012-04-23 14:10:00,50.76,50.8,50.74,50.8,12100.0,29.307,29.3301,29.2954,29.3301,12100.0
2012-04-23 14:20:00,50.8,50.84,50.8,50.8,17700.0,29.3301,29.3532,29.3301,29.3301,17700.0
2012-04-23 14:30:00,50.8,50.86,50.8,50.85,21200.0,29.3301,29.3647,29.3301,29.359,21200.0
2012-04-23 14:40:00,50.85,50.86,50.79,50.8,36400.0,29.359,29.3647,29.3243,29.3301,36400.0
2012-04-23 14:50:00,50.79,50.81,50.77,50.78,29800.0,29.3243,29.3359,29.3128,29.3185,29800.0
2012-04-23 15:00:00,50.78,50.82,50.77,50.8,33400.0,29.3185,29.3416,29.3128,29.3301,33400.0
2012-04-23 15:10:00,50.8,50.84,50.78,50.83,22900.0,29.3301,29.3532,29.3185,29.3474,22900.0
2012-04-23 15:20:00,50.82,50.84,50.78,50.83,34400.0,29.3416,29.3532,29.3185,29.3474,34400.0
2012-04-23 15:30:00,50.82,50.85,50.8,50.82,30200.0,29.3416,29.359,29.3301,29.3416,30200.0
2012-04-23 15:40:00,50.83,50.83,50.79,50.81,42400.0,29.3474,29.3474,29.3243,29.3359,42400.0
2012-04-23 15:50:00,50.8,50.86,50.8,50.85,120800.0,29.3301,29.3647,29.3301,29.359,120800.0
2012-04-24 09:30:00,50.81,50.97,50.69,50.91,107000.0,29.3359,29.4282,29.2666,29.3936,107000.0
2012-04-24 09:40:00,50.91,50.93,50.83,50.86,137700.0,29.3936,29.4051,29.3474,29.3647,137700.0
2012-04-24 09:50:00,50.86,50.87,50.75,50.75,83800.0,29.3647,29.3705,29.3012,29.3012,83800.0
2012-04-24 10:00:00,50.75,50.86,50.75,50.82,90800.0,29.3012,29.3647,29.3012,29.3416,90800.0
2012-04-24 10:10:00,50.82,50.89,50.82,50.86,66400.0,29.3416,29.382,29.3416,29.3647,66400.0
2012-04-24 10:20:00,50.86,50.91,50.83,50.87,92600.0,29.3647,29.3936,29.3474,29.3705,92600.0
2012-04-24 10:30:00,50.87,50.94,50.84,50.86,64500.0,29.3705,29.4109,29.3532,29.3647,64500.0
2012-04-24 10:40:00,50.85,50.88,50.84,50.87,85600.0,29.359,29.3763,29.3532,29.3705,85600.0
2012-04-24 10:50:00,50.88,50.88,50.84,50.85,52400.0,29.3763,29.3763,29.3532,29.359,52400.0
2012-04-24 11:00:00,50.85,50.86,50.81,50.81,159400.0,29.359,29.3647,29.3359,29.3359,159400.0
2012-04-24 11:10:00,50.8,50.83,50.75,50.78,110300.0,29.3301,29.3474,29.3012,29.3185,110300.0
2012-04-24 11:20:00,50.77,50.8,50.74,50.78,176500.0,29.3128,29.3301,29.2954,29.3185,176500.0
2012-04-24 11:30:00,50.78,50.78,50.72,50.73,176000.0,29.3185,29.3185,29.2839,29.2897,176000.0
2012-04-24 11:40:00,50.72,50.76,50.7,50.72,116200.0,29.2839,29.307,29.2723,29.2839,116200.0
2012-04-24 11:50:00,50.73,50.76,50.68,50.7,39400.0,29.2897,29.307,29.2608,29.2723,39400.0
2012-04-24 12:00:00,50.7,50.77,50.69,50.75,44100.0,29.2723,29.3128,29.2666,29.3012,44100.0
2012-04-24 12:10:00,50.75,50.76,50.67,50.7,61000.0,29.3012,29.307,29.255,29.2723,61000.0
2012-04-24 12:20:00,50.69,50.72,50.68,50.71,30000.0,29.2666,29.2839,29.2608,29.2781,30000.0
2012-04-24 12:30:00,50.71,50.76,50.7,50.73,31400.0,29.2781,29.307,29.2723,29.2897,31400.0
2012-04-24 12:40:00,50.72,50.73,50.71,50.71,43700.0,29.2839,29.2897,29.2781,29.2781,43700.0
2012-04-24 12:50:00,50.71,50.71,50.69,50.71,27300.0,29.2781,29.2781,29.2666,29.2781,27300.0
2012-04-24 13:00:00,50.71,50.72,50.66,50.66,64200.0,29.2781,29.2839,29.2493,29.2493,64200.0
2012-04-24 13:10:00,50.67,50.69,50.64,50.65,37400.0,29.255,29.2666,29.2377,29.2435,37400.0
2012-04-24 13:20:00,50.64,50.69,50.64,50.68,30100.0,29.2377,29.2666,29.2377,29.2608,30100.0
2012-04-24 13:30:00,50.68,50.77,50.66,50.77,102700.0,29.2608,29.3128,29.2493,29.3128,102700.0
2012-04-24 13:40:00,50.76,50.82,50.74,50.78,156000.0,29.307,29.3416,29.2954,29.3185,156000.0
2012-04-24 13:50:00,50.78,50.8,50.73,50.78,69200.0,29.3185,29.3301,29.2897,29.3185,69200.0
2012-04-24 14:00:00,50.78,50.78,50.73,50.74,75900.0,29.3185,29.3185,29.2897,29.2954,75900.0
2012-04-24 14:10:00,50.73,50.74,50.7,50.71,75800.0,29.2897,29.2954,29.2723,29.2781,75800.0
2012-04-24 14:20:00,50.71,50.73,50.7,50.73,25400.0,29.2781,29.2897,29.2723,29.2897,25400.0
2012-04-24 14:30:00,50.72,50.75,50.72,50.75,173100.0,29.2839,29.3012,29.2839,29.3012,173100.0
2012-04-24 14:40:00,50.75,50.76,50.74,50.76,38200.0,29.3012,29.307,29.2954,29.307,38200.0
2012-04-24 14:50:00,50.76,50.76,50.75,50.76,33100.0,29.307,29.307,29.3012,29.307,33100.0
2012-04-24 15:00:00,50.76,50.79,50.75,50.79,53000.0,29.307,29.3243,29.3012,29.3243,53000.0
2012-04-24 15:10:00,50.79,50.81,50.77,50.78,61800.0,29.3243,29.3359,29.3128,29.3185,61800.0
2012-04-24 15:20:00,50.78,50.82,50.75,50.76,82500.0,29.3185,29.3416,29.3012,29.307,82500.0
2012-04-24 15:30:00,50.76,50.77,50.72,50.76,78000.0,29.307,29.3128,29.2839,29.307,78000.0
2012-04-24 15:40:00,50.76,50.79,50.73,50.76,112200.0,29.307,29.3243,29.2897,29.307,112200.0
2012-04-24 15:50:00,50.75,50.82,50.74,50.82,177600.0,29.3012,29.3416,29.2954,29.3416,177600.0
2012-04-25 09:30:00,51.03,51.03,50.77,50.95,64300.0,29.4629,29.4629,29.3128,29.4167,64300.0
2012-04-25 09:40:00,50.96,51.06,50.91,50.93,39000.0,29.4225,29.4802,29.3936,29.4051,39000.0
2012-04-25 09:50:00,50.92,51.02,50.91,50.97,71600.0,29.3994,29.4571,29.3936,29.4282,71600.0
2012-04-25 10:00:00,50.98,51.0,50.94,50.96,88600.0,29.434,29.4456,29.4109,29.4225,88600.0
2012-04-25 10:10:00,50.95,51.0,50.92,50.99,33500.0,29.4167,29.4456,29.3994,29.4398,33500.0
2012-04-25 10:20:00,50.99,51.06,50.98,51.05,175200.0,29.4398,29.4802,29.434,29.4744,175200.0
2012-04-25 10:30:00,51.04,51.11,51.04,51.08,68600.0,29.4687,29.5091,29.4687,29.4917,68600.0
2012-04-25 10:40:00,51.09,51.1,51.05,51.09,58300.0,29.4975,29.5033,29.4744,29.4975,58300.0
2012-04-25 10:50:00,51.1,51.19,51.08,51.18,40400.0,29.5033,29.5553,29.4917,29.5495,40400.0
2012-04-25 11:00:00,51.18,51.19,51.13,51.13,43900.0,29.5495,29.5553,29.5206,29.5206,43900.0
2012-04-25 11:10:00,51.14,51.16,51.1,51.13,53700.0,29.5264,29.5379,29.5033,29.5206,53700.0
2012-04-25 11:20:00,51.13,51.14,51.06,51.09,102900.0,29.5206,29.5264,29.4802,29.4975,102900.0
2012-04-25 11:30:00,51.09,51.09,51.04,51.04,80300.0,29.4975,29.4975,29.4687,29.4687,80300.0
2012-04-25 11:40:00,51.05,51.06,51.01,51.05,63900.0,29.4744,29.4802,29.4513,29.4744,63900.0
2012-04-25 11:50:00,51.03,51.07,51.01,51.04,102500.0,29.4629,29.486,29.4513,29.4687,102500.0
2012-04-25 12:00:00,51.04,51.05,51.03,51.03,18200.0,29.4687,29.4744,29.4629,29.4629,18200.0
2012-04-25 12:10:00,51.03,51.06,51.01,51.02,44300.0,29.4629,29.4802,29.4513,29.4571,44300.0
2012-04-25 12:20:00,51.02,51.05,51.0,51.05,27500.0,29.4571,29.4744,29.4456,29.4744,27500.0
2012-04-25 12:30:00,51.05,51.05,50.98,51.01,38500.0,29.4744,29.4744,29.434,29.4513,38500.0
2012-04-25 12:40:00,51.01,51.08,51.01,51.04,76700.0,29.4513,29.4917,29.4513,29.4687,76700.0
2012-04-25 12:50:00,51.04,51.07,51.04,51.05,47000.0,29.4687,29.486,29.4687,29.4744,47000.0
2012-04-25 13:00:00,51.05,51.06,51.04,51.05,52600.0,29.4744,29.4802,29.4687,29.4744,52600.0
2012-04-25 13:10:00,51.05,51.1,51.04,51.08,48400.0,29.4744,29.5033,29.4687,29.4917,48400.0
2012-04-25 13:20:00,51.09,51.15,51.09,51.15,23700.0,29.4975,29.5322,29.4975,29.5322,23700.0
2012-04-25 13:30:00,51.15,51.2,51.14,51.2,50800.0,29.5322,29.561,29.5264,29.561,50800.0
2012-04-25 13:40:00,51.19,51.22,51.18,51.21,26500.0,29.5553,29.5726,29.5495,29.5668,26500.0
2012-04-25 13:50:00,51.21,51.26,51.2,51.23,38700.0,29.5668,29.5957,29.561,29.5784,38700.0
2012-04-25 14:00:00,51.23,51.23,51.16,51.19,65200.0,29.5784,29.5784,29.5379,29.5553,65200.0
2012-04-25 14:10:00,51.19,51.26,51.19,51.25,20000.0,29.5553,29.5957,29.5553,29.5899,20000.0
2012-04-25 14:20:00,51.26,51.38,51.26,51.33,83200.0,29.5957,29.665,29.5957,29.6361,83200.0
2012-04-25 14:30:00,51.32,51.35,51.25,51.28,64000.0,29.6303,29.6476,29.5899,29.6072,64000.0
2012-04-25 14:40:00,51.28,51.33,51.25,51.28,72400.0,29.6072,29.6361,29.5899,29.6072,72400.0
2012-04-25 14:50:00,51.29,51.3,51.26,51.3,54800.0,29.613,29.6188,29.5957,29.6188,54800.0
2012-04-25 15:00:00,51.3,51.34,51.27,51.34,56900.0,29.6188,29.6419,29.6014,29.6419,56900.0
2012-04-25 15:10:00,51.34,51.35,51.3,51.31,54900.0,29.6419,29.6476,29.6188,29.6245,54900.0
2012-04-25 15:20:00,51.31,51.32,51.26,51.29,95000.0,29.6245,29.6303,29.5957,29.613,95000.0
2012-04-25 15:30:00,51.29,51.29,51.19,51.2,151400.0,29.613,29.613,29.5553,29.561,151400.0
2012-04-25 15:40:00,51.19,51.27,51.19,51.27,98900.0,29.5553,29.6014,29.5553,29.6014,98900.0
2012-04-25 15:50:00,51.26,51.3,51.23,51.25,177200.0,29.5957,29.6188,29.5784,29.5899,177200.0
2012-04-26 09:30:00,51.97,52.21,51.94,52.02,304000.0,30.0056,30.1442,29.9883,30.0345,304000.0
2012-04-26 09:40:00,52.02,52.07,51.88,51.91,140900.0,30.0345,30.0633,29.9536,29.971,140900.0
2012-04-26 09:50:00,51.91,51.91,51.73,51.76,115400.0,29.971,29.971,29.867,29.8844,115400.0
2012-04-26 10:00:00,51.76,51.99,51.76,51.94,293200.0,29.8844,30.0171,29.8844,29.9883,293200.0
2012-04-26 10:10:00,51.94,51.94,51.62,51.64,106200.0,29.9883,29.9883,29.8035,29.8151,106200.0
2012-04-26 10:20:00,51.62,51.7,51.57,51.65,52300.0,29.8035,29.8497,29.7747,29.8208,52300.0
2012-04-26 10:30:00,51.65,51.65,51.44,51.45,64500.0,29.8208,29.8208,29.6996,29.7054,64500.0
2012-04-26 10:40:00,51.45,51.49,51.38,51.43,189800.0,29.7054,29.7285,29.665,29.6938,189800.0
2012-04-26 10:50:00,51.43,51.43,51.15,51.17,159300.0,29.6938,29.6938,29.5322,29.5437,159300.0
2012-04-26 11:00:00,51.17,51.32,51.17,51.31,119100.0,29.5437,29.6303,29.5437,29.6245,119100.0
2012-04-26 11:10:00,51.31,51.42,51.3,51.37,31100.0,29.6245,29.6881,29.6188,29.6592,31100.0
2012-04-26 11:20:00,51.38,51.42,51.38,51.42,22800.0,29.665,29.6881,29.665,29.6881,22800.0
2012-04-26 11:30:00,51.42,51.53,51.41,51.53,35600.0,29.6881,29.7516,29.6823,29.7516,35600.0
2012-04-26 11:40:00,51.52,51.68,51.51,51.68,77900.0,29.7458,29.8382,29.74,29.8382,77900.0
2012-04-26 11:50:00,51.68,51.68,51.61,51.63,50200.0,29.8382,29.8382,29.7977,29.8093,50200.0
2012-04-26 12:00:00,51.63,51.63,51.5,51.55,40700.0,29.8093,29.8093,29.7342,29.7631,40700.0
2012-04-26 12:10:00,51.55,51.58,51.5,51.58,40500.0,29.7631,29.7804,29.7342,29.7804,40500.0
2012-04-26 12:20:00,51.58,51.66,51.57,51.66,17900.0,29.7804,29.8266,29.7747,29.8266,17900.0
2012-04-26 12:30:00,51.66,51.66,51.59,51.59,25500.0,29.8266,29.8266,29.7862,29.7862,25500.0
2012-04-26 12:40:00,51.6,51.6,51.55,51.58,53400.0,29.792,29.792,29.7631,29.7804,53400.0
2012-04-26 12:50:00,51.58,51.6,51.58,51.6,19500.0,29.7804,29.792,29.7804,29.792,19500.0
2012-04-26 13:00:00,51.6,51.6,51.59,51.6,23700.0,29.792,29.792,29.7862,29.792,23700.0
2012-04-26 13:10:00,51.6,51.74,51.59,51.73,38800.0,29.792,29.8728,29.7862,29.867,38800.0
2012-04-26 13:20:00,51.74,51.81,51.74,51.76,60000.0,29.8728,29.9132,29.8728,29.8844,60000.0
2012-04-26 13:30:00,51.77,51.8,51.72,51.74,51400.0,29.8901,29.9074,29.8613,29.8728,51400.0
2012-04-26 13:40:00,51.75,51.75,51.68,51.68,30800.0,29.8786,29.8786,29.8382,29.8382,30800.0
2012-04-26 13:50:00,51.69,51.79,51.69,51.79,39000.0,29.8439,29.9017,29.8439,29.9017,39000.0
2012-04-26 14:00:00,51.79,51.85,51.77,51.77,49500.0,29.9017,29.9363,29.8901,29.8901,49500.0
2012-04-26 14:10:00,51.78,51.78,51.69,51.74,48300.0,29.8959,29.8959,29.8439,29.8728,48300.0
2012-04-26 14:20:00,51.75,51.81,51.75,51.79,40900.0,29.8786,29.9132,29.8786,29.9017,40900.0
2012-04-26 14:30:00,51.79,51.81,51.79,51.81,38100.0,29.9017,29.9132,29.9017,29.9132,38100.0
2012-04-26 14:40:00,51.8,51.91,51.8,51.91,59800.0,29.9074,29.971,29.9074,29.971,59800.0
2012-04-26 14:50:00,51.91,52.06,51.91,52.05,84700.0,29.971,30.0576,29.971,30.0518,84700.0
2012-04-26 15:00:00,52.05,52.18,51.99,51.99,147700.0,30.0518,30.1268,30.0171,30.0171,147700.0
2012-04-26 15:10:00,51.99,52.0,51.91,51.92,117300.0,30.0171,30.0229,29.971,29.9767,117300.0
2012-04-26 15:20:00,51.92,51.93,51.9,51.91,60000.0,29.9767,29.9825,29.9652,29.971,60000.0
2012-04-26 15:30:00,51.92,51.92,51.9,51.91,56900.0,29.9767,29.9767,29.9652,29.971,56900.0
2012-04-26 15:40:00,51.91,51.92,51.85,51.92,116700.0,29.971,29.9767,29.9363,29.9767,116700.0
2012-04-26 15:50:00,51.92,51.94,51.87,51.92,335400.0,29.9767,29.9883,29.9479,29.9767,335400.0
2012-04-27 09:30:00,52.01,52.05,51.79,51.8,154900.0,30.0287,30.0518,29.9017,29.9074,154900.0
2012-04-27 09:40:00,51.8,52.17,51.8,52.12,316000.0,29.9074,30.1211,29.9074,30.0922,316000.0
2012-04-27 09:50:00,52.12,52.12,51.96,52.0,164200.0,30.0922,30.0922,29.9998,30.0229,164200.0
2012-04-27 10:00:00,51.99,52.01,51.91,51.97,89700.0,30.0171,30.0287,29.971,30.0056,89700.0
2012-04-27 10:10:00,51.96,51.97,51.78,51.86,97800.0,29.9998,30.0056,29.8959,29.9421,97800.0
2012-04-27 10:20:00,51.85,51.95,51.85,51.92,52800.0,29.9363,29.9941,29.9363,29.9767,52800.0
2012-04-27 10:30:00,51.92,51.99,51.9,51.96,63100.0,29.9767,30.0171,29.9652,29.9998,63100.0
2012-04-27 10:40:00,51.97,52.0,51.94,51.99,73600.0,30.0056,30.0229,29.9883,30.0171,73600.0
2012-04-27 10:50:00,51.99,52.02,51.95,52.01,73200.0,30.0171,30.0345,29.9941,30.0287,73200.0
2012-04-27 11:00:00,52.01,52.02,51.98,51.99,30800.0,30.0287,30.0345,30.0114,30.0171,30800.0
2012-04-27 11:10:00,51.98,52.01,51.97,52.0,29400.0,30.0114,30.0287,30.0056,30.0229,29400.0
2012-04-27 11:20:00,52.0,52.0,51.92,51.92,28800.0,30.0229,30.0229,29.9767,29.9767,28800.0
2012-04-27 11:30:00,51.92,52.0,51.91,51.97,30600.0,29.9767,30.0229,29.971,30.0056,30600.0
2012-04-27 11:40:00,51.97,51.97,51.92,51.93,20900.0,30.0056,30.0056,29.9767,29.9825,20900.0
2012-04-27 11:50:00,51.93,51.94,51.88,51.9,45100.0,29.9825,29.9883,29.9536,29.9652,45100.0
2012-04-27 12:00:00,51.9,51.9,51.84,51.86,36700.0,29.9652,29.9652,29.9305,29.9421,36700.0
2012-04-27 12:10:00,51.86,51.93,51.85,51.93,85100.0,29.9421,29.9825,29.9363,29.9825,85100.0
2012-04-27 12:20:00,51.92,51.93,51.88,51.89,21300.0,29.9767,29.9825,29.9536,29.9594,21300.0
2012-04-27 12:30:00,51.89,51.89,51.85,51.87,26300.0,29.9594,29.9594,29.9363,29.9479,26300.0
2012-04-27 12:40:00,51.86,51.88,51.84,51.85,16000.0,29.9421,29.9536,29.9305,29.9363,16000.0
2012-04-27 12:50:00,51.86,51.9,51.85,51.9,149500.0,29.9421,29.9652,29.9363,29.9652,149500.0
2012-04-27 13:00:00,51.9,51.92,51.88,51.89,51100.0,29.9652,29.9767,29.9536,29.9594,51100.0
2012-04-27 13:10:00,51.89,51.91,51.87,51.87,135700.0,29.9594,29.971,29.9479,29.9479,135700.0
2012-04-27 13:20:00,51.87,52.01,51.87,52.0,34400.0,29.9479,30.0287,29.9479,30.0229,34400.0
2012-04-27 13:30:00,52.0,52.06,51.96,52.04,201500.0,30.0229,30.0576,29.9998,30.046,201500.0
2012-04-27 13:40:00,52.04,52.05,52.02,52.03,27600.0,30.046,30.0518,30.0345,30.0402,27600.0
2012-04-27 13:50:00,52.03,52.08,52.02,52.08,21300.0,30.0402,30.0691,30.0345,30.0691,21300.0
2012-04-27 14:00:00,52.07,52.08,52.05,52.06,28200.0,30.0633,30.0691,30.0518,30.0576,28200.0
2012-04-27 14:10:00,52.06,52.07,51.99,52.0,51600.0,30.0576,30.0633,30.0171,30.0229,51600.0
2012-04-27 14:20:00,52.0,52.01,51.97,51.98,32000.0,30.0229,30.0287,30.0056,30.0114,32000.0
2012-04-27 14:30:00,51.97,52.01,51.93,51.99,56200.0,30.0056,30.0287,29.9825,30.0171,56200.0
2012-04-27 14:40:00,51.99,52.02,51.96,52.02,100600.0,30.0171,30.0345,29.9998,30.0345,100600.0
2012-04-27 14:50:00,52.01,52.03,52.0,52.02,185100.0,30.0287,30.0402,30.0229,30.0345,185100.0
2012-04-27 15:00:00,52.01,52.09,51.99,52.09,38400.0,30.0287,30.0749,30.0171,30.0749,38400.0
2012-04-27 15:10:00,52.09,52.11,52.09,52.09,22900.0,30.0749,30.0864,30.0749,30.0749,22900.0
2012-04-27 15:20:00,52.09,52.1,52.07,52.08,24100.0,30.0749,30.0807,30.0633,30.0691,24100.0
2012-04-27 15:30:00,52.07,52.19,52.07,52.19,87500.0,30.0633,30.1326,30.0633,30.1326,87500.0
2012-04-27 15:40:00,52.18,52.21,52.1,52.11,83700.0,30.1268,30.1442,30.0807,30.0864,83700.0
2012-04-27 15:50:00,52.1,52.13,52.08,52.1,171700.0,30.0807,30.098,30.0691,30.0807,171700.0
2012-04-30 09:30:00,51.99,52.06,51.84,52.01,86100.0,30.0171,30.0576,29.9305,30.0287,86100.0
2012-04-30 09:40:00,52.0,52.01,51.84,51.97,130600.0,30.0229,30.0287,29.9305,30.0056,130600.0
2012-04-30 09:50:00,51.97,52.0,51.93,51.99,120300.0,30.0056,30.0229,29.9825,30.0171,120300.0
2012-04-30 10:00:00,51.98,52.13,51.96,52.1,90500.0,30.0114,30.098,29.9998,30.0807,90500.0
2012-04-30 10:10:00,52.1,52.15,52.08,52.12,37700.0,30.0807,30.1095,30.0691,30.0922,37700.0
2012-04-30 10:20:00,52.13,52.14,52.12,52.12,26500.0,30.098,30.1038,30.0922,30.0922,26500.0
2012-04-30 10:30:00,52.12,52.14,52.11,52.14,45700.0,30.0922,30.1038,30.0864,30.1038,45700.0
2012-04-30 10:40:00,52.14,52.14,52.07,52.09,43100.0,30.1038,30.1038,30.0633,30.0749,43100.0
2012-04-30 10:50:00,52.09,52.09,52.01,52.06,36900.0,30.0749,30.0749,30.0287,30.0576,36900.0
2012-04-30 11:00:00,52.06,52.11,52.06,52.11,17700.0,30.0576,30.0864,30.0576,30.0864,17700.0
2012-04-30 11:10:00,52.11,52.11,52.08,52.1,38600.0,30.0864,30.0864,30.0691,30.0807,38600.0
2012-04-30 11:20:00,52.09,52.24,52.08,52.1,133800.0,30.0749,30.1615,30.0691,30.0807,133800.0
2012-04-30 11:30:00,52.1,52.13,52.09,52.11,73800.0,30.0807,30.098,30.0749,30.0864,73800.0
2012-04-30 11:40:00,52.11,52.13,52.08,52.1,44200.0,30.0864,30.098,30.0691,30.0807,44200.0
2012-04-30 11:50:00,52.1,52.24,52.1,52.22,44600.0,30.0807,30.1615,30.0807,30.1499,44600.0
2012-04-30 12:00:00,52.21,52.23,52.17,52.17,39100.0,30.1442,30.1557,30.1211,30.1211,39100.0
2012-04-30 12:10:00,52.18,52.18,52.13,52.13,12400.0,30.1268,30.1268,30.098,30.098,12400.0
2012-04-30 12:20:00,52.13,52.19,52.13,52.13,20400.0,30.098,30.1326,30.098,30.098,20400.0
2012-04-30 12:30:00,52.15,52.22,52.15,52.21,26300.0,30.1095,30.1499,30.1095,30.1442,26300.0
2012-04-30 12:40:00,52.22,52.23,52.21,52.22,14700.0,30.1499,30.1557,30.1442,30.1499,14700.0
2012-04-30 12:50:00,52.22,52.22,52.19,52.19,18700.0,30.1499,30.1499,30.1326,30.1326,18700.0
2012-04-30 13:00:00,52.19,52.22,52.18,52.19,21900.0,30.1326,30.1499,30.1268,30.1326,21900.0
2012-04-30 13:10:00,52.2,52.23,52.19,52.21,31700.0,30.1384,30.1557,30.1326,30.1442,31700.0
2012-04-30 13:20:00,52.2,52.21,52.15,52.16,22100.0,30.1384,30.1442,30.1095,30.1153,22100.0
2012-04-30 13:30:00,52.16,52.19,52.15,52.17,34900.0,30.1153,30.1326,30.1095,30.1211,34900.0
2012-04-30 13:40:00,52.17,52.22,52.16,52.21,22300.0,30.1211,30.1499,30.1153,30.1442,22300.0
2012-04-30 13:50:00,52.21,52.22,52.17,52.19,19800.0,30.1442,30.1499,30.1211,30.1326,19800.0
2012-04-30 14:00:00,52.19,52.19,52.13,52.14,23000.0,30.1326,30.1326,30.098,30.1038,23000.0
2012-04-30 14:10:00,52.13,52.14,52.12,52.14,18500.0,30.098,30.1038,30.0922,30.1038,18500.0
2012-04-30 14:20:00,52.14,52.15,52.1,52.12,22500.0,30.1038,30.1095,30.0807,30.0922,22500.0
2012-04-30 14:30:00,52.12,52.16,52.12,52.15,24900.0,30.0922,30.1153,30.0922,30.1095,24900.0
2012-04-30 14:40:00,52.15,52.16,52.13,52.14,19000.0,30.1095,30.1153,30.098,30.1038,19000.0
2012-04-30 14:50:00,52.14,52.19,52.13,52.16,49000.0,30.1038,30.1326,30.098,30.1153,49000.0
2012-04-30 15:00:00,52.16,52.17,52.13,52.13,37600.0,30.1153,30.1211,30.098,30.098,37600.0
2012-04-30 15:10:00,52.13,52.16,52.13,52.15,40900.0,30.098,30.1153,30.098,30.1095,40900.0
2012-04-30 15:20:00,52.15,52.17,52.15,52.16,75600.0,30.1095,30.1211,30.1095,30.1153,75600.0
2012-04-30 15:30:00,52.15,52.18,52.14,52.18,62900.0,30.1095,30.1268,30.1038,30.1268,62900.0
2012-04-30 15:40:00,52.18,52.23,52.17,52.2,65000.0,30.1268,30.1557,30.1211,30.1384,65000.0
2012-04-30 15:50:00,52.2,52.23,52.15,52.2,345100.0,30.1384,30.1557,30.1095,30.1384,345100.0
2012-05-01 09:30:00,52.25,52.26,52.07,52.1,67300.0,30.1673,30.173,30.0633,30.0807,67300.0
2012-05-01 09:40:00,52.09,52.16,52.07,52.11,55200.0,30.0749,30.1153,30.0633,30.0864,55200.0
2012-05-01 09:50:00,52.13,52.13,51.92,51.97,29100.0,30.098,30.098,29.9767,30.0056,29100.0
2012-05-01 10:00:00,51.99,52.28,51.99,52.26,80900.0,30.0171,30.1846,30.0171,30.173,80900.0
2012-05-01 10:10:00,52.26,52.37,52.26,52.37,50400.0,30.173,30.2365,30.173,30.2365,50400.0
2012-05-01 10:20:00,52.37,52.43,52.36,52.4,37300.0,30.2365,30.2712,30.2308,30.2539,37300.0
2012-05-01 10:30:00,52.4,52.4,52.34,52.36,28200.0,30.2539,30.2539,30.2192,30.2308,28200.0
2012-05-01 10:40:00,52.35,52.36,52.3,52.32,27800.0,30.225,30.2308,30.1961,30.2077,27800.0
2012-05-01 10:50:00,52.33,52.36,52.29,52.29,42600.0,30.2135,30.2308,30.1904,30.1904,42600.0
2012-05-01 11:00:00,52.3,52.36,52.29,52.35,33200.0,30.1961,30.2308,30.1904,30.225,33200.0
2012-05-01 11:10:00,52.34,52.36,52.31,52.36,29000.0,30.2192,30.2308,30.2019,30.2308,29000.0
2012-05-01 11:20:00,52.36,52.37,52.28,52.31,56100.0,30.2308,30.2365,30.1846,30.2019,56100.0
2012-05-01 11:30:00,52.31,52.38,52.3,52.34,22300.0,30.2019,30.2423,30.1961,30.2192,22300.0
2012-05-01 11:40:00,52.33,52.36,52.27,52.36,72900.0,30.2135,30.2308,30.1788,30.2308,72900.0
2012-05-01 11:50:00,52.36,52.44,52.35,52.39,23000.0,30.2308,30.277,30.225,30.2481,23000.0
2012-05-01 12:00:00,52.4,52.44,52.4,52.43,49900.0,30.2539,30.277,30.2539,30.2712,49900.0
2012-05-01 12:10:00,52.43,52.48,52.43,52.46,19900.0,30.2712,30.3001,30.2712,30.2885,19900.0
2012-05-01 12:20:00,52.46,52.52,52.45,52.52,31600.0,30.2885,30.3232,30.2827,30.3232,31600.0
2012-05-01 12:30:00,52.53,52.59,52.53,52.57,17300.0,30.3289,30.3636,30.3289,30.352,17300.0
2012-05-01 12:40:00,52.58,52.59,52.56,52.59,18600.0,30.3578,30.3636,30.3462,30.3636,18600.0
2012-05-01 12:50:00,52.58,52.6,52.54,52.54,23200.0,30.3578,30.3693,30.3347,30.3347,23200.0
2012-05-01 13:00:00,52.55,52.56,52.54,52.55,27700.0,30.3405,30.3462,30.3347,30.3405,27700.0
2012-05-01 13:10:00,52.56,52.56,52.54,52.55,26300.0,30.3462,30.3462,30.3347,30.3405,26300.0
2012-05-01 13:20:00,52.54,52.55,52.54,52.55,19600.0,30.3347,30.3405,30.3347,30.3405,19600.0
2012-05-01 13:30:00,52.55,52.55,52.53,52.55,15700.0,30.3405,30.3405,30.3289,30.3405,15700.0
2012-05-01 13:40:00,52.55,52.55,52.53,52.55,21000.0,30.3405,30.3405,30.3289,30.3405,21000.0
2012-05-01 13:50:00,52.55,52.55,52.53,52.55,15300.0,30.3405,30.3405,30.3289,30.3405,15300.0
2012-05-01 14:00:00,52.54,52.55,52.52,52.55,37800.0,30.3347,30.3405,30.3232,30.3405,37800.0
2012-05-01 14:10:00,52.54,52.55,52.53,52.53,26900.0,30.3347,30.3405,30.3289,30.3289,26900.0
2012-05-01 14:20:00,52.53,52.54,52.49,52.49,42500.0,30.3289,30.3347,30.3058,30.3058,42500.0
2012-05-01 14:30:00,52.5,52.52,52.47,52.47,32000.0,30.3116,30.3232,30.2943,30.2943,32000.0
2012-05-01 14:40:00,52.48,52.52,52.47,52.51,15900.0,30.3001,30.3232,30.2943,30.3174,15900.0
2012-05-01 14:50:00,52.51,52.52,52.48,52.5,21400.0,30.3174,30.3232,30.3001,30.3116,21400.0
2012-05-01 15:00:00,52.51,52.53,52.5,52.52,27800.0,30.3174,30.3289,30.3116,30.3232,27800.0
2012-05-01 15:10:00,52.52,52.52,52.51,52.52,31200.0,30.3232,30.3232,30.3174,30.3232,31200.0
2012-05-01 15:20:00,52.51,52.52,52.48,52.5,46000.0,30.3174,30.3232,30.3001,30.3116,46000.0
2012-05-01 15:30:00,52.5,52.51,52.42,52.43,41000.0,30.3116,30.3174,30.2654,30.2712,41000.0
2012-05-01 15:40:00,52.43,52.55,52.43,52.53,73700.0,30.2712,30.3405,30.2712,30.3289,73700.0
2012-05-01 15:50:00,52.54,52.54,52.42,52.45,157000.0,30.3347,30.3347,30.2654,30.2827,157000.0
2012-05-02 09:30:00,52.3,52.4,51.98,51.99,94900.0,30.1961,30.2539,30.0114,30.0171,94900.0
2012-05-02 09:40:00,52.0,52.1,51.9,52.08,52500.0,30.0229,30.0807,29.9652,30.0691,52500.0
2012-05-02 09:50:00,52.1,52.16,52.01,52.01,42900.0,30.0807,30.1153,30.0287,30.0287,42900.0
2012-05-02 10:00:00,52.03,52.05,52.0,52.04,39800.0,30.0402,30.0518,30.0229,30.046,39800.0
2012-05-02 10:10:00,52.05,52.15,52.05,52.08,45600.0,30.0518,30.1095,30.0518,30.0691,45600.0
2012-05-02 10:20:00,52.09,52.09,52.0,52.01,24100.0,30.0749,30.0749,30.0229,30.0287,24100.0
2012-05-02 10:30:00,52.0,52.15,51.97,52.15,55200.0,30.0229,30.1095,30.0056,30.1095,55200.0
2012-05-02 10:40:00,52.15,52.2,52.07,52.11,101300.0,30.1095,30.1384,30.0633,30.0864,101300.0
2012-05-02 10:50:00,52.13,52.16,52.1,52.11,52400.0,30.098,30.1153,30.0807,30.0864,52400.0
2012-05-02 11:00:00,52.12,52.14,52.03,52.04,24500.0,30.0922,30.1038,30.0402,30.046,24500.0
2012-05-02 11:10:00,52.03,52.04,51.95,51.95,29900.0,30.0402,30.046,29.9941,29.9941,29900.0
2012-05-02 11:20:00,51.96,51.98,51.91,51.93,35600.0,29.9998,30.0114,29.971,29.9825,35600.0
2012-05-02 11:30:00,51.92,51.98,51.92,51.96,53500.0,29.9767,30.0114,29.9767,29.9998,53500.0
2012-05-02 11:40:00,51.97,51.98,51.95,51.96,21200.0,30.0056,30.0114,29.9941,29.9998,21200.0
2012-05-02 11:50:00,51.96,51.97,51.9,51.91,69800.0,29.9998,30.0056,29.9652,29.971,69800.0
2012-05-02 12:00:00,51.91,51.92,51.9,51.9,26800.0,29.971,29.9767,29.9652,29.9652,26800.0
2012-05-02 12:10:00,51.9,51.95,51.89,51.94,19300.0,29.9652,29.9941,29.9594,29.9883,19300.0
2012-05-02 12:20:00,51.93,51.97,51.93,51.95,10800.0,29.9825,30.0056,29.9825,29.9941,10800.0
2012-05-02 12:30:00,51.95,51.97,51.94,51.97,16600.0,29.9941,30.0056,29.9883,30.0056,16600.0
2012-05-02 12:40:00,51.97,51.99,51.95,51.97,16300.0,30.0056,30.0171,29.9941,30.0056,16300.0
2012-05-02 12:50:00,51.96,51.99,51.96,51.97,13200.0,29.9998,30.0171,29.9998,30.0056,13200.0
2012-05-02 13:00:00,51.97,51.98,51.95,51.95,6900.0,30.0056,30.0114,29.9941,29.9941,6900.0
2012-05-02 13:10:00,51.96,52.0,51.94,51.94,21900.0,29.9998,30.0229,29.9883,29.9883,21900.0
2012-05-02 13:20:00,51.95,51.97,51.92,51.92,16000.0,29.9941,30.0056,29.9767,29.9767,16000.0
2012-05-02 13:30:00,51.92,51.94,51.92,51.92,10600.0,29.9767,29.9883,29.9767,29.9767,10600.0
2012-05-02 13:40:00,51.93,51.94,51.89,51.94,17000.0,29.9825,29.9883,29.9594,29.9883,17000.0
2012-05-02 13:50:00,51.94,51.97,51.94,51.97,12400.0,29.9883,30.0056,29.9883,30.0056,12400.0
2012-05-02 14:00:00,51.96,51.97,51.95,51.97,15000.0,29.9998,30.0056,29.9941,30.0056,15000.0
2012-05-02 14:10:00,51.98,51.99,51.96,51.98,27900.0,30.0114,30.0171,29.9998,30.0114,27900.0
2012-05-02 14:20:00,51.98,51.99,51.97,51.99,19300.0,30.0114,30.0171,30.0056,30.0171,19300.0
2012-05-02 14:30:00,51.99,52.01,51.95,51.95,30000.0,30.0171,30.0287,29.9941,29.9941,30000.0
2012-05-02 14:40:00,51.96,52.01,51.96,51.99,13100.0,29.9998,30.0287,29.9998,30.0171,13100.0
2012-05-02 14:50:00,51.99,52.02,51.99,52.02,17400.0,30.0171,30.0345,30.0171,30.0345,17400.0
2012-05-02 15:00:00,52.01,52.01,51.95,51.95,21500.0,30.0287,30.0287,29.9941,29.9941,21500.0
2012-05-02 15:10:00,51.95,51.99,51.95,51.96,32200.0,29.9941,30.0171,29.9941,29.9998,32200.0
2012-05-02 15:20:00,51.95,51.97,51.94,51.97,19200.0,29.9941,30.0056,29.9883,30.0056,19200.0
2012-05-02 15:30:00,51.97,51.98,51.96,51.98,27600.0,30.0056,30.0114,29.9998,30.0114,27600.0
2012-05-02 15:40:00,51.98,52.08,51.98,52.06,67700.0,30.0114,30.0691,30.0114,30.0576,67700.0
2012-05-02 15:50:00,52.06,52.09,52.03,52.09,202500.0,30.0576,30.0749,30.0402,30.0749,202500.0
2012-05-03 09:30:00,51.99,52.27,51.91,52.21,77800.0,30.0171,30.1788,29.971,30.1442,77800.0
2012-05-03 09:40:00,52.21,52.32,52.21,52.29,72500.0,30.1442,30.2077,30.1442,30.1904,72500.0
2012-05-03 09:50:00,52.29,52.3,52.16,52.18,61000.0,30.1904,30.1961,30.1153,30.1268,61000.0
2012-05-03 10:00:00,52.17,52.17,52.04,52.12,49900.0,30.1211,30.1211,30.046,30.0922,49900.0
2012-05-03 10:10:00,52.11,52.2,52.11,52.17,38100.0,30.0864,30.1384,30.0864,30.1211,38100.0
2012-05-03 10:20:00,52.17,52.24,52.13,52.19,95900.0,30.1211,30.1615,30.098,30.1326,95900.0
2012-05-03 10:30:00,52.19,52.2,52.1,52.1,28800.0,30.1326,30.1384,30.0807,30.0807,28800.0
2012-05-03 10:40:00,52.11,52.12,52.06,52.06,18000.0,30.0864,30.0922,30.0576,30.0576,18000.0
2012-05-03 10:50:00,52.06,52.1,52.02,52.1,15600.0,30.0576,30.0807,30.0345,30.0807,15600.0
2012-05-03 11:00:00,52.1,52.1,52.06,52.07,18700.0,30.0807,30.0807,30.0576,30.0633,18700.0
2012-05-03 11:10:00,52.07,52.17,52.07,52.16,21400.0,30.0633,30.1211,30.0633,30.1153,21400.0
2012-05-03 11:20:00,52.16,52.27,52.16,52.27,26200.0,30.1153,30.1788,30.1153,30.1788,26200.0
2012-05-03 11:30:00,52.27,52.35,52.26,52.3,43900.0,30.1788,30.225,30.173,30.1961,43900.0
2012-05-03 11:40:00,52.31,52.33,52.26,52.28,41300.0,30.2019,30.2135,30.173,30.1846,41300.0
2012-05-03 11:50:00,52.27,52.31,52.26,52.29,25400.0,30.1788,30.2019,30.173,30.1904,25400.0
2012-05-03 12:00:00,52.29,52.32,52.26,52.28,20900.0,30.1904,30.2077,30.173,30.1846,20900.0
2012-05-03 12:10:00,52.28,52.28,52.21,52.22,29000.0,30.1846,30.1846,30.1442,30.1499,29000.0
2012-05-03 12:20:00,52.22,52.24,52.2,52.23,16500.0,30.1499,30.1615,30.1384,30.1557,16500.0
2012-05-03 12:30:00,52.22,52.23,52.19,52.22,17500.0,30.1499,30.1557,30.1326,30.1499,17500.0
2012-05-03 12:40:00,52.22,52.23,52.21,52.22,7900.0,30.1499,30.1557,30.1442,30.1499,7900.0
2012-05-03 12:50:00,52.21,52.21,52.17,52.17,20900.0,30.1442,30.1442,30.1211,30.1211,20900.0
2012-05-03 13:00:00,52.16,52.23,52.16,52.22,19000.0,30.1153,30.1557,30.1153,30.1499,19000.0
2012-05-03 13:10:00,52.23,52.24,52.21,52.22,17900.0,30.1557,30.1615,30.1442,30.1499,17900.0
2012-05-03 13:20:00,52.22,52.28,52.22,52.28,48100.0,30.1499,30.1846,30.1499,30.1846,48100.0
2012-05-03 13:30:00,52.28,52.28,52.26,52.26,23700.0,30.1846,30.1846,30.173,30.173,23700.0
2012-05-03 13:40:00,52.26,52.26,52.09,52.11,53600.0,30.173,30.173,30.0749,30.0864,53600.0
2012-05-03 13:50:00,52.11,52.12,52.07,52.08,22300.0,30.0864,30.0922,30.0633,30.0691,22300.0
2012-05-03 14:00:00,52.08,52.13,52.08,52.11,12000.0,30.0691,30.098,30.0691,30.0864,12000.0
2012-05-03 14:10:00,52.11,52.14,52.1,52.14,11800.0,30.0864,30.1038,30.0807,30.1038,11800.0
2012-05-03 14:20:00,52.14,52.15,52.08,52.08,13000.0,30.1038,30.1095,30.0691,30.0691,13000.0
2012-05-03 14:30:00,52.08,52.11,52.08,52.09,16000.0,30.0691,30.0864,30.0691,30.0749,16000.0
2012-05-03 14:40:00,52.09,52.1,51.96,51.97,31400.0,30.0749,30.0807,29.9998,30.0056,31400.0
2012-05-03 14:50:00,51.98,52.01,51.97,51.99,16700.0,30.0114,30.0287,30.0056,30.0171,16700.0
2012-05-03 15:00:00,51.99,52.05,51.99,52.0,24600.0,30.0171,30.0518,30.0171,30.0229,24600.0
2012-05-03 15:10:00,52.0,52.07,51.97,52.02,35800.0,30.0229,30.0633,30.0056,30.0345,35800.0
2012-05-03 15:20:00,52.03,52.03,51.97,51.98,28800.0,30.0402,30.0402,30.0056,30.0114,28800.0
2012-05-03 15:30:00,51.97,51.99,51.91,51.91,28800.0,30.0056,30.0171,29.971,29.971,28800.0
2012-05-03 15:40:00,51.91,51.94,51.89,51.91,74000.0,29.971,29.9883,29.9594,29.971,74000.0
2012-05-03 15:50:00,51.91,51.97,51.88,51.95,150900.0,29.971,30.0056,29.9536,29.9941,150900.0
2012-05-04 09:30:00,51.88,52.24,51.84,52.18,49100.0,29.9536,30.1615,29.9305,30.1268,49100.0
2012-05-04 09:40:00,52.17,52.21,52.08,52.19,34000.0,30.1211,30.1442,30.0691,30.1326,34000.0
2012-05-04 09:50:00,52.2,52.32,52.19,52.24,42500.0,30.1384,30.2077,30.1326,30.1615,42500.0
2012-05-04 10:00:00,52.23,52.27,52.21,52.26,29400.0,30.1557,30.1788,30.1442,30.173,29400.0
2012-05-04 10:10:00,52.25,52.29,52.21,52.23,57800.0,30.1673,30.1904,30.1442,30.1557,57800.0
2012-05-04 10:20:00,52.24,52.25,52.2,52.23,47100.0,30.1615,30.1673,30.1384,30.1557,47100.0
2012-05-04 10:30:00,52.23,52.24,52.17,52.17,17600.0,30.1557,30.1615,30.1211,30.1211,17600.0
2012-05-04 10:40:00,52.17,52.24,52.16,52.2,45600.0,30.1211,30.1615,30.1153,30.1384,45600.0
2012-05-04 10:50:00,52.2,52.25,52.2,52.23,35600.0,30.1384,30.1673,30.1384,30.1557,35600.0
2012-05-04 11:00:00,52.23,52.26,52.18,52.18,51400.0,30.1557,30.173,30.1268,30.1268,51400.0
2012-05-04 11:10:00,52.17,52.23,52.16,52.23,36200.0,30.1211,30.1557,30.1153,30.1557,36200.0
2012-05-04 11:20:00,52.22,52.29,52.21,52.28,25100.0,30.1499,30.1904,30.1442,30.1846,25100.0
2012-05-04 11:30:00,52.27,52.27,52.17,52.19,31000.0,30.1788,30.1788,30.1211,30.1326,31000.0
2012-05-04 11:40:00,52.19,52.23,52.19,52.21,28200.0,30.1326,30.1557,30.1326,30.1442,28200.0
2012-05-04 11:50:00,52.21,52.21,52.09,52.14,28400.0,30.1442,30.1442,30.0749,30.1038,28400.0
2012-05-04 12:00:00,52.13,52.17,52.13,52.15,14700.0,30.098,30.1211,30.098,30.1095,14700.0
2012-05-04 12:10:00,52.16,52.16,52.12,52.16,22900.0,30.1153,30.1153,30.0922,30.1153,22900.0
2012-05-04 12:20:00,52.16,52.17,52.12,52.13,25300.0,30.1153,30.1211,30.0922,30.098,25300.0
2012-05-04 12:30:00,52.13,52.18,52.06,52.1,59100.0,30.098,30.1268,30.0576,30.0807,59100.0
2012-05-04 12:40:00,52.08,52.12,52.07,52.12,6800.0,30.0691,30.0922,30.0633,30.0922,6800.0
2012-05-04 12:50:00,52.11,52.19,52.11,52.16,54800.0,30.0864,30.1326,30.0864,30.1153,54800.0
2012-05-04 13:00:00,52.16,52.17,52.14,52.16,10500.0,30.1153,30.1211,30.1038,30.1153,10500.0
2012-05-04 13:10:00,52.15,52.18,52.13,52.17,11000.0,30.1095,30.1268,30.098,30.1211,11000.0
2012-05-04 13:20:00,52.17,52.17,52.14,52.15,18800.0,30.1211,30.1211,30.1038,30.1095,18800.0
2012-05-04 13:30:00,52.15,52.16,52.12,52.14,24100.0,30.1095,30.1153,30.0922,30.1038,24100.0
2012-05-04 13:40:00,52.14,52.14,52.08,52.1,54900.0,30.1038,30.1038,30.0691,30.0807,54900.0
2012-05-04 13:50:00,52.1,52.15,52.09,52.14,12900.0,30.0807,30.1095,30.0749,30.1038,12900.0
2012-05-04 14:00:00,52.14,52.14,52.08,52.09,37200.0,30.1038,30.1038,30.0691,30.0749,37200.0
2012-05-04 14:10:00,52.09,52.13,52.09,52.12,11600.0,30.0749,30.098,30.0749,30.0922,11600.0
2012-05-04 14:20:00,52.12,52.13,52.1,52.1,21100.0,30.0922,30.098,30.0807,30.0807,21100.0
2012-05-04 14:30:00,52.11,52.12,52.03,52.04,31800.0,30.0864,30.0922,30.0402,30.046,31800.0
2012-05-04 14:40:00,52.04,52.04,52.0,52.04,22400.0,30.046,30.046,30.0229,30.046,22400.0
2012-05-04 14:50:00,52.04,52.09,52.03,52.07,17900.0,30.046,30.0749,30.0402,30.0633,17900.0
2012-05-04 15:00:00,52.07,52.1,52.06,52.08,22100.0,30.0633,30.0807,30.0576,30.0691,22100.0
2012-05-04 15:10:00,52.09,52.09,52.04,52.07,27000.0,30.0749,30.0749,30.046,30.0633,27000.0
2012-05-04 15:20:00,52.07,52.08,52.01,52.01,39200.0,30.0633,30.0691,30.0287,30.0287,39200.0
2012-05-04 15:30:00,52.02,52.03,51.97,51.98,67700.0,30.0345,30.0402,30.0056,30.0114,67700.0
2012-05-04 15:40:00,51.98,52.01,51.96,51.99,61900.0,30.0114,30.0287,29.9998,30.0171,61900.0
2012-05-04 15:50:00,51.99,52.04,51.98,51.98,201000.0,30.0171,30.046,30.0114,30.0114,201000.0
2012-05-07 09:30:00,51.95,52.1,51.85,51.87,73000.0,29.9941,30.0807,29.9363,29.9479,73000.0
2012-05-07 09:40:00,51.87,51.93,51.85,51.92,33600.0,29.9479,29.9825,29.9363,29.9767,33600.0
2012-05-07 09:50:00,51.92,52.01,51.92,51.95,35300.0,29.9767,30.0287,29.9767,29.9941,35300.0
2012-05-07 10:00:00,51.95,51.97,51.91,51.93,40300.0,29.9941,30.0056,29.971,29.9825,40300.0
2012-05-07 10:10:00,51.92,51.92,51.73,51.78,32000.0,29.9767,29.9767,29.867,29.8959,32000.0
2012-05-07 10:20:00,51.77,51.85,51.77,51.77,22200.0,29.8901,29.9363,29.8901,29.8901,22200.0
2012-05-07 10:30:00,51.76,51.77,51.73,51.75,30500.0,29.8844,29.8901,29.867,29.8786,30500.0
2012-05-07 10:40:00,51.76,51.86,51.76,51.85,28800.0,29.8844,29.9421,29.8844,29.9363,28800.0
2012-05-07 10:50:00,51.84,51.85,51.77,51.77,40400.0,29.9305,29.9363,29.8901,29.8901,40400.0
2012-05-07 11:00:00,51.78,51.8,51.73,51.76,80900.0,29.8959,29.9074,29.867,29.8844,80900.0
2012-05-07 11:10:00,51.76,51.81,51.76,51.8,33400.0,29.8844,29.9132,29.8844,29.9074,33400.0
2012-05-07 11:20:00,51.79,51.81,51.76,51.8,12700.0,29.9017,29.9132,29.8844,29.9074,12700.0
2012-05-07 11:30:00,51.8,51.83,51.79,51.82,14500.0,29.9074,29.9248,29.9017,29.919,14500.0
2012-05-07 11:40:00,51.82,51.82,51.77,51.79,13900.0,29.919,29.919,29.8901,29.9017,13900.0
2012-05-07 11:50:00,51.79,51.79,51.75,51.79,7100.0,29.9017,29.9017,29.8786,29.9017,7100.0
2012-05-07 12:00:00,51.79,51.81,51.75,51.75,15800.0,29.9017,29.9132,29.8786,29.8786,15800.0
2012-05-07 12:10:00,51.75,51.76,51.74,51.76,11300.0,29.8786,29.8844,29.8728,29.8844,11300.0
2012-05-07 12:20:00,51.75,51.76,51.71,51.71,22700.0,29.8786,29.8844,29.8555,29.8555,22700.0
2012-05-07 12:30:00,51.71,51.74,51.7,51.72,38300.0,29.8555,29.8728,29.8497,29.8613,38300.0
2012-05-07 12:40:00,51.72,51.73,51.7,51.7,9100.0,29.8613,29.867,29.8497,29.8497,9100.0
2012-05-07 12:50:00,51.7,51.73,51.7,51.73,9500.0,29.8497,29.867,29.8497,29.867,9500.0
2012-05-07 13:00:00,51.72,51.75,51.71,51.73,27900.0,29.8613,29.8786,29.8555,29.867,27900.0
2012-05-07 13:10:00,51.73,51.77,51.73,51.76,16100.0,29.867,29.8901,29.867,29.8844,16100.0
2012-05-07 13:20:00,51.76,51.8,51.76,51.78,15600.0,29.8844,29.9074,29.8844,29.8959,15600.0
2012-05-07 13:30:00,51.77,51.82,51.77,51.82,17800.0,29.8901,29.919,29.8901,29.919,17800.0
2012-05-07 13:40:00,51.83,51.87,51.8,51.87,33700.0,29.9248,29.9479,29.9074,29.9479,33700.0
2012-05-07 13:50:00,51.88,51.88,51.84,51.87,24700.0,29.9536,29.9536,29.9305,29.9479,24700.0
2012-05-07 14:00:00,51.86,51.86,51.83,51.83,11600.0,29.9421,29.9421,29.9248,29.9248,11600.0
2012-05-07 14:10:00,51.84,51.84,51.81,51.83,8800.0,29.9305,29.9305,29.9132,29.9248,8800.0
2012-05-07 14:20:00,51.82,51.86,51.8,51.86,36500.0,29.919,29.9421,29.9074,29.9421,36500.0
2012-05-07 14:30:00,51.86,51.9,51.85,51.89,31400.0,29.9421,29.9652,29.9363,29.9594,31400.0
2012-05-07 14:40:00,51.9,51.93,51.87,51.88,21200.0,29.9652,29.9825,29.9479,29.9536,21200.0
2012-05-07 14:50:00,51.87,51.9,51.86,51.89,19700.0,29.9479,29.9652,29.9421,29.9594,19700.0
2012-05-07 15:00:00,51.9,51.93,51.88,51.88,22900.0,29.9652,29.9825,29.9536,29.9536,22900.0
2012-05-07 15:10:00,51.87,51.89,51.84,51.84,22100.0,29.9479,29.9594,29.9305,29.9305,22100.0
2012-05-07 15:20:00,51.84,51.89,51.84,51.89,24400.0,29.9305,29.9594,29.9305,29.9594,24400.0
2012-05-07 15:30:00,51.88,51.91,51.87,51.9,34100.0,29.9536,29.971,29.9479,29.9652,34100.0
2012-05-07 15:40:00,51.89,51.93,51.89,51.92,33300.0,29.9594,29.9825,29.9594,29.9767,33300.0
2012-05-07 15:50:00,51.92,51.93,51.82,51.88,119300.0,29.9767,29.9825,29.919,29.9536,119300.0
2012-05-08 09:30:00,51.65,51.79,51.62,51.76,37500.0,29.8208,29.9017,29.8035,29.8844,37500.0
2012-05-08 09:40:00,51.76,51.84,51.64,51.84,18600.0,29.8844,29.9305,29.8151,29.9305,18600.0
2012-05-08 09:50:00,51.84,51.96,51.83,51.96,34200.0,29.9305,29.9998,29.9248,29.9998,34200.0
2012-05-08 10:00:00,51.95,51.95,51.83,51.85,35700.0,29.9941,29.9941,29.9248,29.9363,35700.0
2012-05-08 10:10:00,51.84,51.88,51.83,51.87,29700.0,29.9305,29.9536,29.9248,29.9479,29700.0
2012-05-08 10:20:00,51.87,51.87,51.79,51.79,25200.0,29.9479,29.9479,29.9017,29.9017,25200.0
2012-05-08 10:30:00,51.79,51.79,51.73,51.78,29100.0,29.9017,29.9017,29.867,29.8959,29100.0
2012-05-08 10:40:00,51.79,51.86,51.79,51.84,40700.0,29.9017,29.9421,29.9017,29.9305,40700.0
2012-05-08 10:50:00,51.84,51.86,51.8,51.8,20100.0,29.9305,29.9421,29.9074,29.9074,20100.0
2012-05-08 11:00:00,51.8,51.8,51.72,51.74,46900.0,29.9074,29.9074,29.8613,29.8728,46900.0
2012-05-08 11:10:00,51.74,51.75,51.68,51.74,50200.0,29.8728,29.8786,29.8382,29.8728,50200.0
2012-05-08 11:20:00,51.74,51.74,51.68,51.71,21300.0,29.8728,29.8728,29.8382,29.8555,21300.0
2012-05-08 11:30:00,51.71,51.78,51.69,51.78,25600.0,29.8555,29.8959,29.8439,29.8959,25600.0
2012-05-08 11:40:00,51.78,51.8,51.68,51.69,50900.0,29.8959,29.9074,29.8382,29.8439,50900.0
2012-05-08 11:50:00,51.68,51.7,51.65,51.69,20000.0,29.8382,29.8497,29.8208,29.8439,20000.0
2012-05-08 12:00:00,51.69,51.7,51.65,51.67,14300.0,29.8439,29.8497,29.8208,29.8324,14300.0
2012-05-08 12:10:00,51.67,51.78,51.67,51.78,12600.0,29.8324,29.8959,29.8324,29.8959,12600.0
2012-05-08 12:20:00,51.79,51.8,51.72,51.73,54700.0,29.9017,29.9074,29.8613,29.867,54700.0
2012-05-08 12:30:00,51.73,51.77,51.72,51.77,12500.0,29.867,29.8901,29.8613,29.8901,12500.0
2012-05-08 12:40:00,51.78,51.79,51.73,51.76,43600.0,29.8959,29.9017,29.867,29.8844,43600.0
2012-05-08 12:50:00,51.76,51.77,51.75,51.76,46800.0,29.8844,29.8901,29.8786,29.8844,46800.0
2012-05-08 13:00:00,51.76,51.82,51.76,51.8,39600.0,29.8844,29.919,29.8844,29.9074,39600.0
2012-05-08 13:10:00,51.8,51.87,51.8,51.87,21600.0,29.9074,29.9479,29.9074,29.9479,21600.0
2012-05-08 13:20:00,51.87,51.9,51.87,51.89,16600.0,29.9479,29.9652,29.9479,29.9594,16600.0
2012-05-08 13:30:00,51.9,51.92,51.85,51.86,21700.0,29.9652,29.9767,29.9363,29.9421,21700.0
2012-05-08 13:40:00,51.86,51.87,51.84,51.85,7900.0,29.9421,29.9479,29.9305,29.9363,7900.0
2012-05-08 13:50:00,51.85,51.86,51.83,51.85,14700.0,29.9363,29.9421,29.9248,29.9363,14700.0
2012-05-08 14:00:00,51.86,51.86,51.83,51.83,9800.0,29.9421,29.9421,29.9248,29.9248,9800.0
2012-05-08 14:10:00,51.83,51.84,51.76,51.79,33600.0,29.9248,29.9305,29.8844,29.9017,33600.0
2012-05-08 14:20:00,51.79,51.79,51.76,51.79,8000.0,29.9017,29.9017,29.8844,29.9017,8000.0
2012-05-08 14:30:00,51.79,51.83,51.79,51.82,14100.0,29.9017,29.9248,29.9017,29.919,14100.0
2012-05-08 14:40:00,51.83,51.85,51.83,51.85,24600.0,29.9248,29.9363,29.9248,29.9363,24600.0
2012-05-08 14:50:00,51.85,51.93,51.85,51.88,30900.0,29.9363,29.9825,29.9363,29.9536,30900.0
2012-05-08 15:00:00,51.87,51.89,51.82,51.83,26200.0,29.9479,29.9594,29.919,29.9248,26200.0
2012-05-08 15:10:00,51.82,51.93,51.82,51.93,34200.0,29.919,29.9825,29.919,29.9825,34200.0
2012-05-08 15:20:00,51.93,51.93,51.86,51.93,27700.0,29.9825,29.9825,29.9421,29.9825,27700.0
2012-05-08 15:30:00,51.92,51.96,51.88,51.94,40600.0,29.9767,29.9998,29.9536,29.9883,40600.0
2012-05-08 15:40:00,51.94,51.95,51.88,51.91,77200.0,29.9883,29.9941,29.9536,29.971,77200.0
2012-05-08 15:50:00,51.91,52.01,51.91,51.94,106800.0,29.971,30.0287,29.971,29.9883,106800.0
2012-05-09 09:30:00,51.62,51.88,51.61,51.8,42400.0,29.8035,29.9536,29.7977,29.9074,42400.0
2012-05-09 09:40:00,51.81,51.85,51.74,51.79,36400.0,29.9132,29.9363,29.8728,29.9017,36400.0
2012-05-09 09:50:00,51.78,51.82,51.6,51.61,29500.0,29.8959,29.919,29.792,29.7977,29500.0
2012-05-09 10:00:00,51.61,51.8,51.61,51.67,66000.0,29.7977,29.9074,29.7977,29.8324,66000.0
2012-05-09 10:10:00,51.67,51.7,51.6,51.62,31500.0,29.8324,29.8497,29.792,29.8035,31500.0
2012-05-09 10:20:00,51.61,51.7,51.57,51.68,35600.0,29.7977,29.8497,29.7747,29.8382,35600.0
2012-05-09 10:30:00,51.68,51.71,51.63,51.68,36100.0,29.8382,29.8555,29.8093,29.8382,36100.0
2012-05-09 10:40:00,51.68,51.8,51.62,51.8,32800.0,29.8382,29.9074,29.8035,29.9074,32800.0
2012-05-09 10:50:00,51.8,51.81,51.69,51.69,36300.0,29.9074,29.9132,29.8439,29.8439,36300.0
2012-05-09 11:00:00,51.68,51.75,51.64,51.75,26500.0,29.8382,29.8786,29.8151,29.8786,26500.0
2012-05-09 11:10:00,51.74,51.86,51.73,51.85,62300.0,29.8728,29.9421,29.867,29.9363,62300.0
2012-05-09 11:20:00,51.85,51.96,51.85,51.92,33600.0,29.9363,29.9998,29.9363,29.9767,33600.0
2012-05-09 11:30:00,51.91,52.0,51.88,51.98,42900.0,29.971,30.0229,29.9536,30.0114,42900.0
2012-05-09 11:40:00,51.98,51.99,51.89,51.9,19300.0,30.0114,30.0171,29.9594,29.9652,19300.0
2012-05-09 11:50:00,51.9,51.93,51.87,51.88,51900.0,29.9652,29.9825,29.9479,29.9536,51900.0
2012-05-09 12:00:00,51.89,51.89,51.83,51.83,12800.0,29.9594,29.9594,29.9248,29.9248,12800.0
2012-05-09 12:10:00,51.83,51.84,51.75,51.77,29800.0,29.9248,29.9305,29.8786,29.8901,29800.0
2012-05-09 12:20:00,51.77,51.78,51.72,51.74,27900.0,29.8901,29.8959,29.8613,29.8728,27900.0
2012-05-09 12:30:00,51.74,51.74,51.7,51.73,9700.0,29.8728,29.8728,29.8497,29.867,9700.0
2012-05-09 12:40:00,51.74,51.77,51.7,51.76,10600.0,29.8728,29.8901,29.8497,29.8844,10600.0
2012-05-09 12:50:00,51.77,51.83,51.75,51.82,12500.0,29.8901,29.9248,29.8786,29.919,12500.0
2012-05-09 13:00:00,51.82,51.89,51.81,51.84,20000.0,29.919,29.9594,29.9132,29.9305,20000.0
2012-05-09 13:10:00,51.84,51.87,51.79,51.8,19500.0,29.9305,29.9479,29.9017,29.9074,19500.0
2012-05-09 13:20:00,51.82,51.96,51.82,51.93,23700.0,29.919,29.9998,29.919,29.9825,23700.0
2012-05-09 13:30:00,51.94,52.03,51.94,51.97,33100.0,29.9883,30.0402,29.9883,30.0056,33100.0
2012-05-09 13:40:00,51.96,52.02,51.96,52.01,16300.0,29.9998,30.0345,29.9998,30.0287,16300.0
2012-05-09 13:50:00,52.02,52.05,51.96,51.99,29200.0,30.0345,30.0518,29.9998,30.0171,29200.0
2012-05-09 14:00:00,51.98,51.99,51.92,51.94,24000.0,30.0114,30.0171,29.9767,29.9883,24000.0
2012-05-09 14:10:00,51.93,51.95,51.87,51.89,36400.0,29.9825,29.9941,29.9479,29.9594,36400.0
2012-05-09 14:20:00,51.89,51.92,51.87,51.88,33800.0,29.9594,29.9767,29.9479,29.9536,33800.0
2012-05-09 14:30:00,51.87,51.89,51.85,51.86,24500.0,29.9479,29.9594,29.9363,29.9421,24500.0
2012-05-09 14:40:00,51.86,51.9,51.85,51.86,26500.0,29.9421,29.9652,29.9363,29.9421,26500.0
2012-05-09 14:50:00,51.85,51.89,51.81,51.81,29200.0,29.9363,29.9594,29.9132,29.9132,29200.0
2012-05-09 15:00:00,51.82,51.83,51.78,51.78,25000.0,29.919,29.9248,29.8959,29.8959,25000.0
2012-05-09 15:10:00,51.78,51.88,51.78,51.84,50400.0,29.8959,29.9536,29.8959,29.9305,50400.0
2012-05-09 15:20:00,51.85,51.86,51.8,51.8,64900.0,29.9363,29.9421,29.9074,29.9074,64900.0
2012-05-09 15:30:00,51.81,51.83,51.77,51.8,64000.0,29.9132,29.9248,29.8901,29.9074,64000.0
2012-05-09 15:40:00,51.8,51.87,51.75,51.77,88300.0,29.9074,29.9479,29.8786,29.8901,88300.0
2012-05-09 15:50:00,51.78,51.79,51.67,51.68,233600.0,29.8959,29.9017,29.8324,29.8382,233600.0
2012-05-10 09:30:00,51.93,52.12,51.83,52.09,44400.0,29.9825,30.0922,29.9248,30.0749,44400.0
2012-05-10 09:40:00,52.11,52.15,51.96,52.06,17200.0,30.0864,30.1095,29.9998,30.0576,17200.0
2012-05-10 09:50:00,52.05,52.07,51.99,52.03,18800.0,30.0518,30.0633,30.0171,30.0402,18800.0
2012-05-10 10:00:00,52.03,52.05,51.99,52.0,23400.0,30.0402,30.0518,30.0171,30.0229,23400.0
2012-05-10 10:10:00,52.0,52.01,51.89,51.96,18400.0,30.0229,30.0287,29.9594,29.9998,18400.0
2012-05-10 10:20:00,51.97,51.99,51.88,51.9,17500.0,30.0056,30.0171,29.9536,29.9652,17500.0
2012-05-10 10:30:00,51.9,51.95,51.89,51.93,17900.0,29.9652,29.9941,29.9594,29.9825,17900.0
2012-05-10 10:40:00,51.93,51.97,51.89,51.89,12700.0,29.9825,30.0056,29.9594,29.9594,12700.0
2012-05-10 10:50:00,51.89,51.91,51.82,51.91,19400.0,29.9594,29.971,29.919,29.971,19400.0
2012-05-10 11:00:00,51.92,51.99,51.92,51.98,17300.0,29.9767,30.0171,29.9767,30.0114,17300.0
2012-05-10 11:10:00,51.98,52.01,51.94,51.97,14200.0,30.0114,30.0287,29.9883,30.0056,14200.0
2012-05-10 11:20:00,51.96,52.07,51.96,52.04,32200.0,29.9998,30.0633,29.9998,30.046,32200.0
2012-05-10 11:30:00,52.03,52.16,52.03,52.15,18100.0,30.0402,30.1153,30.0402,30.1095,18100.0
2012-05-10 11:40:00,52.15,52.17,52.08,52.11,15600.0,30.1095,30.1211,30.0691,30.0864,15600.0
2012-05-10 11:50:00,52.11,52.14,52.09,52.14,12200.0,30.0864,30.1038,30.0749,30.1038,12200.0
2012-05-10 12:00:00,52.15,52.15,52.08,52.1,20400.0,30.1095,30.1095,30.0691,30.0807,20400.0
2012-05-10 12:10:00,52.11,52.2,52.11,52.2,20000.0,30.0864,30.1384,30.0864,30.1384,20000.0
2012-05-10 12:20:00,52.19,52.2,52.17,52.18,16500.0,30.1326,30.1384,30.1211,30.1268,16500.0
2012-05-10 12:30:00,52.19,52.25,52.18,52.23,11500.0,30.1326,30.1673,30.1268,30.1557,11500.0
2012-05-10 12:40:00,52.23,52.28,52.23,52.27,12300.0,30.1557,30.1846,30.1557,30.1788,12300.0
2012-05-10 12:50:00,52.27,52.29,52.24,52.25,11100.0,30.1788,30.1904,30.1615,30.1673,11100.0
2012-05-10 13:00:00,52.25,52.26,52.19,52.22,33900.0,30.1673,30.173,30.1326,30.1499,33900.0
2012-05-10 13:10:00,52.21,52.21,52.17,52.19,7000.0,30.1442,30.1442,30.1211,30.1326,7000.0
2012-05-10 13:20:00,52.17,52.2,52.17,52.18,8600.0,30.1211,30.1384,30.1211,30.1268,8600.0
2012-05-10 13:30:00,52.18,52.23,52.18,52.21,23000.0,30.1268,30.1557,30.1268,30.1442,23000.0
2012-05-10 13:40:00,52.2,52.21,52.17,52.2,8600.0,30.1384,30.1442,30.1211,30.1384,8600.0
2012-05-10 13:50:00,52.2,52.22,52.15,52.15,11000.0,30.1384,30.1499,30.1095,30.1095,11000.0
2012-05-10 14:00:00,52.15,52.2,52.13,52.2,53700.0,30.1095,30.1384,30.098,30.1384,53700.0
2012-05-10 14:10:00,52.2,52.21,52.17,52.18,41500.0,30.1384,30.1442,30.1211,30.1268,41500.0
2012-05-10 14:20:00,52.19,52.22,52.17,52.18,11300.0,30.1326,30.1499,30.1211,30.1268,11300.0
2012-05-10 14:30:00,52.18,52.2,52.14,52.17,16100.0,30.1268,30.1384,30.1038,30.1211,16100.0
2012-05-10 14:40:00,52.18,52.2,52.16,52.16,11100.0,30.1268,30.1384,30.1153,30.1153,11100.0
2012-05-10 14:50:00,52.16,52.16,52.12,52.14,20900.0,30.1153,30.1153,30.0922,30.1038,20900.0
2012-05-10 15:00:00,52.15,52.17,52.14,52.16,30200.0,30.1095,30.1211,30.1038,30.1153,30200.0
2012-05-10 15:10:00,52.17,52.17,52.16,52.16,15700.0,30.1211,30.1211,30.1153,30.1153,15700.0
2012-05-10 15:20:00,52.16,52.17,52.12,52.14,42100.0,30.1153,30.1211,30.0922,30.1038,42100.0
2012-05-10 15:30:00,52.14,52.15,52.13,52.13,31500.0,30.1038,30.1095,30.098,30.098,31500.0
2012-05-10 15:40:00,52.14,52.16,52.07,52.09,52000.0,30.1038,30.1153,30.0633,30.0749,52000.0
2012-05-10 15:50:00,52.1,52.1,51.99,52.1,160000.0,30.0807,30.0807,30.0171,30.0807,160000.0
2012-05-11 09:30:00,51.96,52.05,51.78,51.86,45000.0,29.9998,30.0518,29.8959,29.9421,45000.0
2012-05-11 09:40:00,51.86,51.97,51.84,51.94,13600.0,29.9421,30.0056,29.9305,29.9883,13600.0
2012-05-11 09:50:00,51.96,52.02,51.92,51.97,49100.0,29.9998,30.0345,29.9767,30.0056,49100.0
2012-05-11 10:00:00,51.98,52.23,51.98,52.13,52200.0,30.0114,30.1557,30.0114,30.098,52200.0
2012-05-11 10:10:00,52.14,52.26,52.1,52.25,23900.0,30.1038,30.173,30.0807,30.1673,23900.0
2012-05-11 10:20:00,52.24,52.27,52.2,52.22,27600.0,30.1615,30.1788,30.1384,30.1499,27600.0
2012-05-11 10:30:00,52.22,52.23,52.18,52.2,37500.0,30.1499,30.1557,30.1268,30.1384,37500.0
2012-05-11 10:40:00,52.19,52.24,52.18,52.23,33000.0,30.1326,30.1615,30.1268,30.1557,33000.0
2012-05-11 10:50:00,52.23,52.29,52.2,52.28,18400.0,30.1557,30.1904,30.1384,30.1846,18400.0
2012-05-11 11:00:00,52.28,52.31,52.25,52.3,10600.0,30.1846,30.2019,30.1673,30.1961,10600.0
2012-05-11 11:10:00,52.3,52.36,52.3,52.36,12900.0,30.1961,30.2308,30.1961,30.2308,12900.0
2012-05-11 11:20:00,52.35,52.37,52.33,52.33,10300.0,30.225,30.2365,30.2135,30.2135,10300.0
2012-05-11 11:30:00,52.33,52.38,52.33,52.37,13000.0,30.2135,30.2423,30.2135,30.2365,13000.0
2012-05-11 11:40:00,52.36,52.36,52.27,52.28,10100.0,30.2308,30.2308,30.1788,30.1846,10100.0
2012-05-11 11:50:00,52.27,52.29,52.22,52.24,8100.0,30.1788,30.1904,30.1499,30.1615,8100.0
2012-05-11 12:00:00,52.24,52.27,52.23,52.27,14800.0,30.1615,30.1788,30.1557,30.1788,14800.0
2012-05-11 12:10:00,52.27,52.3,52.26,52.28,23700.0,30.1788,30.1961,30.173,30.1846,23700.0
2012-05-11 12:20:00,52.29,52.33,52.28,52.29,10600.0,30.1904,30.2135,30.1846,30.1904,10600.0
2012-05-11 12:30:00,52.3,52.31,52.29,52.3,11600.0,30.1961,30.2019,30.1904,30.1961,11600.0
2012-05-11 12:40:00,52.3,52.31,52.29,52.31,4700.0,30.1961,30.2019,30.1904,30.2019,4700.0
2012-05-11 12:50:00,52.32,52.32,52.27,52.29,13200.0,30.2077,30.2077,30.1788,30.1904,13200.0
2012-05-11 13:00:00,52.29,52.32,52.28,52.31,10300.0,30.1904,30.2077,30.1846,30.2019,10300.0
2012-05-11 13:10:00,52.3,52.3,52.27,52.28,24500.0,30.1961,30.1961,30.1788,30.1846,24500.0
2012-05-11 13:20:00,52.28,52.28,52.23,52.28,39100.0,30.1846,30.1846,30.1557,30.1846,39100.0
2012-05-11 13:30:00,52.28,52.33,52.28,52.29,32700.0,30.1846,30.2135,30.1846,30.1904,32700.0
2012-05-11 13:40:00,52.28,52.3,52.27,52.3,43200.0,30.1846,30.1961,30.1788,30.1961,43200.0
2012-05-11 13:50:00,52.28,52.3,52.27,52.28,44600.0,30.1846,30.1961,30.1788,30.1846,44600.0
2012-05-11 14:00:00,52.29,52.3,52.23,52.25,45300.0,30.1904,30.1961,30.1557,30.1673,45300.0
2012-05-11 14:10:00,52.26,52.3,52.24,52.29,64500.0,30.173,30.1961,30.1615,30.1904,64500.0
2012-05-11 14:20:00,52.28,52.29,52.23,52.24,26200.0,30.1846,30.1904,30.1557,30.1615,26200.0
2012-05-11 14:30:00,52.23,52.25,52.22,52.23,67000.0,30.1557,30.1673,30.1499,30.1557,67000.0
2012-05-11 14:40:00,52.23,52.27,52.22,52.25,27000.0,30.1557,30.1788,30.1499,30.1673,27000.0
2012-05-11 14:50:00,52.25,52.26,52.23,52.24,25400.0,30.1673,30.173,30.1557,30.1615,25400.0
2012-05-11 15:00:00,52.25,52.26,52.11,52.11,27100.0,30.1673,30.173,30.0864,30.0864,27100.0
2012-05-11 15:10:00,52.11,52.25,52.11,52.25,33900.0,30.0864,30.1673,30.0864,30.1673,33900.0
2012-05-11 15:20:00,52.25,52.25,52.18,52.18,29700.0,30.1673,30.1673,30.1268,30.1268,29700.0
2012-05-11 15:30:00,52.18,52.2,52.16,52.19,16500.0,30.1268,30.1384,30.1153,30.1326,16500.0
2012-05-11 15:40:00,52.19,52.24,52.16,52.24,110100.0,30.1326,30.1615,30.1153,30.1615,110100.0
2012-05-11 15:50:00,52.24,52.25,52.16,52.22,285800.0,30.1615,30.1673,30.1153,30.1499,285800.0
2012-05-14 09:30:00,51.9,51.99,51.84,51.98,71900.0,29.9652,30.0171,29.9305,30.0114,71900.0
2012-05-14 09:40:00,51.98,52.0,51.92,51.96,56300.0,30.0114,30.0229,29.9767,29.9998,56300.0
2012-05-14 09:50:00,51.97,52.1,51.97,52.07,38400.0,30.0056,30.0807,30.0056,30.0633,38400.0
2012-05-14 10:00:00,52.07,52.1,52.03,52.05,60900.0,30.0633,30.0807,30.0402,30.0518,60900.0
2012-05-14 10:10:00,52.06,52.06,51.99,52.02,60700.0,30.0576,30.0576,30.0171,30.0345,60700.0
2012-05-14 10:20:00,52.01,52.03,51.98,52.01,70800.0,30.0287,30.0402,30.0114,30.0287,70800.0
2012-05-14 10:30:00,52.0,52.08,51.99,52.08,30500.0,30.0229,30.0691,30.0171,30.0691,30500.0
2012-05-14 10:40:00,52.08,52.13,52.07,52.13,33100.0,30.0691,30.098,30.0633,30.098,33100.0
2012-05-14 10:50:00,52.12,52.18,52.12,52.14,21000.0,30.0922,30.1268,30.0922,30.1038,21000.0
2012-05-14 11:00:00,52.14,52.14,52.09,52.11,35400.0,30.1038,30.1038,30.0749,30.0864,35400.0
2012-05-14 11:10:00,52.11,52.17,52.1,52.15,22700.0,30.0864,30.1211,30.0807,30.1095,22700.0
2012-05-14 11:20:00,52.15,52.34,52.15,52.27,58100.0,30.1095,30.2192,30.1095,30.1788,58100.0
2012-05-14 11:30:00,52.27,52.3,52.23,52.25,40900.0,30.1788,30.1961,30.1557,30.1673,40900.0
2012-05-14 11:40:00,52.25,52.26,52.21,52.23,29100.0,30.1673,30.173,30.1442,30.1557,29100.0
2012-05-14 11:50:00,52.22,52.29,52.2,52.26,37200.0,30.1499,30.1904,30.1384,30.173,37200.0
2012-05-14 12:00:00,52.26,52.27,52.24,52.24,33400.0,30.173,30.1788,30.1615,30.1615,33400.0
2012-05-14 12:10:00,52.24,52.25,52.2,52.2,21200.0,30.1615,30.1673,30.1384,30.1384,21200.0
2012-05-14 12:20:00,52.22,52.26,52.21,52.22,18900.0,30.1499,30.173,30.1442,30.1499,18900.0
2012-05-14 12:30:00,52.23,52.35,52.23,52.34,35000.0,30.1557,30.225,30.1557,30.2192,35000.0
2012-05-14 12:40:00,52.34,52.35,52.3,52.3,18500.0,30.2192,30.225,30.1961,30.1961,18500.0
2012-05-14 12:50:00,52.3,52.3,52.23,52.24,25100.0,30.1961,30.1961,30.1557,30.1615,25100.0
2012-05-14 13:00:00,52.24,52.26,52.23,52.24,20300.0,30.1615,30.173,30.1557,30.1615,20300.0
2012-05-14 13:10:00,52.24,52.28,52.22,52.24,29800.0,30.1615,30.1846,30.1499,30.1615,29800.0
2012-05-14 13:20:00,52.24,52.24,52.21,52.23,13200.0,30.1615,30.1615,30.1442,30.1557,13200.0
2012-05-14 13:30:00,52.24,52.32,52.22,52.29,25400.0,30.1615,30.2077,30.1499,30.1904,25400.0
2012-05-14 13:40:00,52.29,52.32,52.27,52.3,30400.0,30.1904,30.2077,30.1788,30.1961,30400.0
2012-05-14 13:50:00,52.3,52.38,52.3,52.37,31200.0,30.1961,30.2423,30.1961,30.2365,31200.0
2012-05-14 14:00:00,52.37,52.38,52.31,52.31,12600.0,30.2365,30.2423,30.2019,30.2019,12600.0
2012-05-14 14:10:00,52.31,52.31,52.25,52.26,30900.0,30.2019,30.2019,30.1673,30.173,30900.0
2012-05-14 14:20:00,52.26,52.28,52.24,52.28,42600.0,30.173,30.1846,30.1615,30.1846,42600.0
2012-05-14 14:30:00,52.29,52.29,52.23,52.23,29200.0,30.1904,30.1904,30.1557,30.1557,29200.0
2012-05-14 14:40:00,52.23,52.26,52.23,52.24,31900.0,30.1557,30.173,30.1557,30.1615,31900.0
2012-05-14 14:50:00,52.24,52.31,52.24,52.25,32700.0,30.1615,30.2019,30.1615,30.1673,32700.0
2012-05-14 15:00:00,52.25,52.26,52.19,52.22,21800.0,30.1673,30.173,30.1326,30.1499,21800.0
2012-05-14 15:10:00,52.23,52.26,52.23,52.25,31900.0,30.1557,30.173,30.1557,30.1673,31900.0
2012-05-14 15:20:00,52.25,52.26,52.24,52.25,52200.0,30.1673,30.173,30.1615,30.1673,52200.0
2012-05-14 15:30:00,52.26,52.26,52.24,52.26,62400.0,30.173,30.173,30.1615,30.173,62400.0
2012-05-14 15:40:00,52.26,52.28,52.23,52.27,103600.0,30.173,30.1846,30.1557,30.1788,103600.0
2012-05-14 15:50:00,52.26,52.32,52.26,52.27,179600.0,30.173,30.2077,30.173,30.1788,179600.0
2012-05-15 09:30:00,52.65,52.68,52.51,52.57,165400.0,30.3982,30.4155,30.3174,30.352,165400.0
2012-05-15 09:40:00,52.55,52.62,52.52,52.57,106200.0,30.3405,30.3809,30.3232,30.352,106200.0
2012-05-15 09:50:00,52.56,52.61,52.53,52.54,102500.0,30.3462,30.3751,30.3289,30.3347,102500.0
2012-05-15 10:00:00,52.56,52.62,52.52,52.6,58300.0,30.3462,30.3809,30.3232,30.3693,58300.0
2012-05-15 10:10:00,52.59,52.6,52.53,52.57,45100.0,30.3636,30.3693,30.3289,30.352,45100.0
2012-05-15 10:20:00,52.58,52.69,52.58,52.65,44100.0,30.3578,30.4213,30.3578,30.3982,44100.0
2012-05-15 10:30:00,52.66,52.66,52.54,52.55,32000.0,30.404,30.404,30.3347,30.3405,32000.0
2012-05-15 10:40:00,52.55,52.57,52.5,52.55,38500.0,30.3405,30.352,30.3116,30.3405,38500.0
2012-05-15 10:50:00,52.55,52.56,52.49,52.5,36000.0,30.3405,30.3462,30.3058,30.3116,36000.0
2012-05-15 11:00:00,52.51,52.51,52.41,52.41,21900.0,30.3174,30.3174,30.2596,30.2596,21900.0
2012-05-15 11:10:00,52.42,52.45,52.37,52.44,49600.0,30.2654,30.2827,30.2365,30.277,49600.0
2012-05-15 11:20:00,52.44,52.49,52.44,52.48,18300.0,30.277,30.3058,30.277,30.3001,18300.0
2012-05-15 11:30:00,52.48,52.59,52.48,52.59,27300.0,30.3001,30.3636,30.3001,30.3636,27300.0
2012-05-15 11:40:00,52.6,52.71,52.59,52.7,27000.0,30.3693,30.4329,30.3636,30.4271,27000.0
2012-05-15 11:50:00,52.71,52.71,52.65,52.65,9600.0,30.4329,30.4329,30.3982,30.3982,9600.0
2012-05-15 12:00:00,52.65,52.66,52.59,52.61,17700.0,30.3982,30.404,30.3636,30.3751,17700.0
2012-05-15 12:10:00,52.61,52.61,52.52,52.53,17900.0,30.3751,30.3751,30.3232,30.3289,17900.0
2012-05-15 12:20:00,52.53,52.53,52.49,52.51,14600.0,30.3289,30.3289,30.3058,30.3174,14600.0
2012-05-15 12:30:00,52.52,52.52,52.46,52.48,6800.0,30.3232,30.3232,30.2885,30.3001,6800.0
2012-05-15 12:40:00,52.48,52.48,52.4,52.4,13900.0,30.3001,30.3001,30.2539,30.2539,13900.0
2012-05-15 12:50:00,52.4,52.4,52.31,52.31,46800.0,30.2539,30.2539,30.2019,30.2019,46800.0
2012-05-15 13:00:00,52.32,52.34,52.28,52.29,38500.0,30.2077,30.2192,30.1846,30.1904,38500.0
2012-05-15 13:10:00,52.3,52.37,52.3,52.34,21700.0,30.1961,30.2365,30.1961,30.2192,21700.0
2012-05-15 13:20:00,52.33,52.34,52.28,52.28,14400.0,30.2135,30.2192,30.1846,30.1846,14400.0
2012-05-15 13:30:00,52.28,52.28,52.24,52.25,17300.0,30.1846,30.1846,30.1615,30.1673,17300.0
2012-05-15 13:40:00,52.26,52.3,52.24,52.26,23300.0,30.173,30.1961,30.1615,30.173,23300.0
2012-05-15 13:50:00,52.26,52.27,52.2,52.21,20600.0,30.173,30.1788,30.1384,30.1442,20600.0
2012-05-15 14:00:00,52.22,52.28,52.22,52.24,24200.0,30.1499,30.1846,30.1499,30.1615,24200.0
2012-05-15 14:10:00,52.24,52.26,52.2,52.22,18000.0,30.1615,30.173,30.1384,30.1499,18000.0
2012-05-15 14:20:00,52.22,52.28,52.21,52.27,21700.0,30.1499,30.1846,30.1442,30.1788,21700.0
2012-05-15 14:30:00,52.27,52.28,52.25,52.25,20600.0,30.1788,30.1846,30.1673,30.1673,20600.0
2012-05-15 14:40:00,52.24,52.3,52.24,52.3,42100.0,30.1615,30.1961,30.1615,30.1961,42100.0
2012-05-15 14:50:00,52.29,52.3,52.26,52.29,40700.0,30.1904,30.1961,30.173,30.1904,40700.0
2012-05-15 15:00:00,52.28,52.29,52.22,52.24,75700.0,30.1846,30.1904,30.1499,30.1615,75700.0
2012-05-15 15:10:00,52.24,52.24,52.17,52.21,99700.0,30.1615,30.1615,30.1211,30.1442,99700.0
2012-05-15 15:20:00,52.21,52.23,52.18,52.19,42300.0,30.1442,30.1557,30.1268,30.1326,42300.0
2012-05-15 15:30:00,52.19,52.33,52.19,52.32,40700.0,30.1326,30.2135,30.1326,30.2077,40700.0
2012-05-15 15:40:00,52.31,52.4,52.3,52.35,78200.0,30.2019,30.2539,30.1961,30.225,78200.0
2012-05-15 15:50:00,52.36,52.37,52.29,52.31,198900.0,30.2308,30.2365,30.1904,30.2019,198900.0
2012-05-16 09:30:00,52.42,52.45,52.33,52.41,44500.0,30.2654,30.2827,30.2135,30.2596,44500.0
2012-05-16 09:40:00,52.39,52.45,52.37,52.42,58000.0,30.2481,30.2827,30.2365,30.2654,58000.0
2012-05-16 09:50:00,52.43,52.5,52.4,52.4,50400.0,30.2712,30.3116,30.2539,30.2539,50400.0
2012-05-16 10:00:00,52.4,52.43,52.34,52.35,47800.0,30.2539,30.2712,30.2192,30.225,47800.0
2012-05-16 10:10:00,52.34,52.37,52.32,52.37,35500.0,30.2192,30.2365,30.2077,30.2365,35500.0
2012-05-16 10:20:00,52.37,52.4,52.37,52.38,40800.0,30.2365,30.2539,30.2365,30.2423,40800.0
2012-05-16 10:30:00,52.38,52.38,52.32,52.33,23400.0,30.2423,30.2423,30.2077,30.2135,23400.0
2012-05-16 10:40:00,52.33,52.37,52.31,52.34,25700.0,30.2135,30.2365,30.2019,30.2192,25700.0
2012-05-16 10:50:00,52.35,52.35,52.31,52.32,37800.0,30.225,30.225,30.2019,30.2077,37800.0
2012-05-16 11:00:00,52.31,52.33,52.22,52.25,71400.0,30.2019,30.2135,30.1499,30.1673,71400.0
2012-05-16 11:10:00,52.27,52.32,52.27,52.28,42200.0,30.1788,30.2077,30.1788,30.1846,42200.0
2012-05-16 11:20:00,52.28,52.28,52.24,52.27,36500.0,30.1846,30.1846,30.1615,30.1788,36500.0
2012-05-16 11:30:00,52.27,52.3,52.26,52.27,22000.0,30.1788,30.1961,30.173,30.1788,22000.0
2012-05-16 11:40:00,52.26,52.35,52.23,52.35,14000.0,30.173,30.225,30.1557,30.225,14000.0
2012-05-16 11:50:00,52.36,52.44,52.36,52.41,25100.0,30.2308,30.277,30.2308,30.2596,25100.0
2012-05-16 12:00:00,52.42,52.42,52.36,52.36,17000.0,30.2654,30.2654,30.2308,30.2308,17000.0
2012-05-16 12:10:00,52.36,52.4,52.36,52.36,47400.0,30.2308,30.2539,30.2308,30.2308,47400.0
2012-05-16 12:20:00,52.36,52.37,52.26,52.28,29200.0,30.2308,30.2365,30.173,30.1846,29200.0
2012-05-16 12:30:00,52.28,52.37,52.28,52.35,12400.0,30.1846,30.2365,30.1846,30.225,12400.0
2012-05-16 12:40:00,52.35,52.37,52.3,52.36,19100.0,30.225,30.2365,30.1961,30.2308,19100.0
2012-05-16 12:50:00,52.35,52.36,52.3,52.31,8100.0,30.225,30.2308,30.1961,30.2019,8100.0
2012-05-16 13:00:00,52.31,52.39,52.31,52.38,47800.0,30.2019,30.2481,30.2019,30.2423,47800.0
2012-05-16 13:10:00,52.38,52.46,52.37,52.46,17600.0,30.2423,30.2885,30.2365,30.2885,17600.0
2012-05-16 13:20:00,52.46,52.48,52.42,52.42,25800.0,30.2885,30.3001,30.2654,30.2654,25800.0
2012-05-16 13:30:00,52.42,52.46,52.38,52.46,25000.0,30.2654,30.2885,30.2423,30.2885,25000.0
2012-05-16 13:40:00,52.45,52.55,52.44,52.54,70800.0,30.2827,30.3405,30.277,30.3347,70800.0
2012-05-16 13:50:00,52.54,52.55,52.51,52.52,26400.0,30.3347,30.3405,30.3174,30.3232,26400.0
2012-05-16 14:00:00,52.52,52.58,52.46,52.48,59300.0,30.3232,30.3578,30.2885,30.3001,59300.0
2012-05-16 14:10:00,52.49,52.52,52.44,52.52,18900.0,30.3058,30.3232,30.277,30.3232,18900.0
2012-05-16 14:20:00,52.54,52.56,52.47,52.49,22500.0,30.3347,30.3462,30.2943,30.3058,22500.0
2012-05-16 14:30:00,52.49,52.51,52.41,52.41,34100.0,30.3058,30.3174,30.2596,30.2596,34100.0
2012-05-16 14:40:00,52.4,52.53,52.4,52.51,34600.0,30.2539,30.3289,30.2539,30.3174,34600.0
2012-05-16 14:50:00,52.52,52.57,52.51,52.53,26900.0,30.3232,30.352,30.3174,30.3289,26900.0
2012-05-16 15:00:00,52.52,52.53,52.46,52.46,24300.0,30.3232,30.3289,30.2885,30.2885,24300.0
2012-05-16 15:10:00,52.46,52.47,52.39,52.42,28500.0,30.2885,30.2943,30.2481,30.2654,28500.0
2012-05-16 15:20:00,52.41,52.42,52.39,52.4,27500.0,30.2596,30.2654,30.2481,30.2539,27500.0
2012-05-16 15:30:00,52.4,52.52,52.4,52.5,73400.0,30.2539,30.3232,30.2539,30.3116,73400.0
2012-05-16 15:40:00,52.5,52.57,52.5,52.54,69900.0,30.3116,30.352,30.3116,30.3347,69900.0
2012-05-16 15:50:00,52.55,52.56,52.49,52.49,328700.0,30.3405,30.3462,30.3058,30.3058,328700.0
2012-05-17 09:30:00,52.47,52.59,52.36,52.41,31900.0,30.2943,30.3636,30.2308,30.2596,31900.0
2012-05-17 09:40:00,52.42,52.42,52.33,52.38,34700.0,30.2654,30.2654,30.2135,30.2423,34700.0
2012-05-17 09:50:00,52.35,52.43,52.32,52.41,57200.0,30.225,30.2712,30.2077,30.2596,57200.0
2012-05-17 10:00:00,52.4,52.4,52.18,52.33,56300.0,30.2539,30.2539,30.1268,30.2135,56300.0
2012-05-17 10:10:00,52.34,52.37,52.25,52.26,42600.0,30.2192,30.2365,30.1673,30.173,42600.0
2012-05-17 10:20:00,52.27,52.3,52.16,52.19,35800.0,30.1788,30.1961,30.1153,30.1326,35800.0
2012-05-17 10:30:00,52.19,52.23,52.15,52.22,36700.0,30.1326,30.1557,30.1095,30.1499,36700.0
2012-05-17 10:40:00,52.22,52.25,52.21,52.22,48800.0,30.1499,30.1673,30.1442,30.1499,48800.0
2012-05-17 10:50:00,52.21,52.3,52.19,52.3,34100.0,30.1442,30.1961,30.1326,30.1961,34100.0
2012-05-17 11:00:00,52.29,52.29,52.22,52.24,39300.0,30.1904,30.1904,30.1499,30.1615,39300.0
2012-05-17 11:10:00,52.23,52.24,52.12,52.13,30300.0,30.1557,30.1615,30.0922,30.098,30300.0
2012-05-17 11:20:00,52.12,52.15,52.08,52.09,26600.0,30.0922,30.1095,30.0691,30.0749,26600.0
2012-05-17 11:30:00,52.1,52.1,52.03,52.05,32600.0,30.0807,30.0807,30.0402,30.0518,32600.0
2012-05-17 11:40:00,52.05,52.06,52.03,52.05,22900.0,30.0518,30.0576,30.0402,30.0518,22900.0
2012-05-17 11:50:00,52.04,52.05,52.0,52.05,23700.0,30.046,30.0518,30.0229,30.0518,23700.0
2012-05-17 12:00:00,52.05,52.06,51.97,52.01,39400.0,30.0518,30.0576,30.0056,30.0287,39400.0
2012-05-17 12:10:00,52.0,52.0,51.94,52.0,47100.0,30.0229,30.0229,29.9883,30.0229,47100.0
2012-05-17 12:20:00,52.0,52.11,52.0,52.04,23700.0,30.0229,30.0864,30.0229,30.046,23700.0
2012-05-17 12:30:00,52.03,52.05,51.99,52.04,26400.0,30.0402,30.0518,30.0171,30.046,26400.0
2012-05-17 12:40:00,52.05,52.08,52.05,52.07,25600.0,30.0518,30.0691,30.0518,30.0633,25600.0
2012-05-17 12:50:00,52.08,52.08,52.01,52.05,14100.0,30.0691,30.0691,30.0287,30.0518,14100.0
2012-05-17 13:00:00,52.06,52.1,52.03,52.08,23600.0,30.0576,30.0807,30.0402,30.0691,23600.0
2012-05-17 13:10:00,52.07,52.09,52.05,52.08,31300.0,30.0633,30.0749,30.0518,30.0691,31300.0
2012-05-17 13:20:00,52.09,52.1,52.01,52.02,21300.0,30.0749,30.0807,30.0287,30.0345,21300.0
2012-05-17 13:30:00,52.01,52.04,51.97,52.01,23900.0,30.0287,30.046,30.0056,30.0287,23900.0
2012-05-17 13:40:00,52.01,52.02,51.97,51.97,17200.0,30.0287,30.0345,30.0056,30.0056,17200.0
2012-05-17 13:50:00,51.98,52.05,51.97,52.04,11800.0,30.0114,30.0518,30.0056,30.046,11800.0
2012-05-17 14:00:00,52.03,52.03,51.99,52.0,21200.0,30.0402,30.0402,30.0171,30.0229,21200.0
2012-05-17 14:10:00,52.0,52.05,52.0,52.05,14500.0,30.0229,30.0518,30.0229,30.0518,14500.0
2012-05-17 14:20:00,52.04,52.13,52.04,52.12,24500.0,30.046,30.098,30.046,30.0922,24500.0
2012-05-17 14:30:00,52.11,52.15,52.08,52.1,18000.0,30.0864,30.1095,30.0691,30.0807,18000.0
2012-05-17 14:40:00,52.09,52.1,52.05,52.05,23200.0,30.0749,30.0807,30.0518,30.0518,23200.0
2012-05-17 14:50:00,52.05,52.09,52.04,52.09,13900.0,30.0518,30.0749,30.046,30.0749,13900.0
2012-05-17 15:00:00,52.08,52.12,52.02,52.02,22400.0,30.0691,30.0922,30.0345,30.0345,22400.0
2012-05-17 15:10:00,52.02,52.07,52.02,52.07,45100.0,30.0345,30.0633,30.0345,30.0633,45100.0
2012-05-17 15:20:00,52.06,52.07,51.99,52.0,53800.0,30.0576,30.0633,30.0171,30.0229,53800.0
2012-05-17 15:30:00,52.0,52.01,51.92,51.94,71000.0,30.0229,30.0287,29.9767,29.9883,71000.0
2012-05-17 15:40:00,51.94,51.95,51.89,51.92,118500.0,29.9883,29.9941,29.9594,29.9767,118500.0
2012-05-17 15:50:00,51.91,51.95,51.88,51.89,257900.0,29.971,29.9941,29.9536,29.9594,257900.0
2012-05-18 09:30:00,51.97,52.22,51.95,52.2,477700.0,30.0056,30.1499,29.9941,30.1384,477700.0
2012-05-18 09:40:00,52.21,52.37,52.16,52.37,73500.0,30.1442,30.2365,30.1153,30.2365,73500.0
2012-05-18 09:50:00,52.37,52.47,52.32,52.44,85300.0,30.2365,30.2943,30.2077,30.277,85300.0
2012-05-18 10:00:00,52.44,52.45,52.33,52.33,46500.0,30.277,30.2827,30.2135,30.2135,46500.0
2012-05-18 10:10:00,52.34,52.39,52.3,52.31,30400.0,30.2192,30.2481,30.1961,30.2019,30400.0
2012-05-18 10:20:00,52.33,52.37,52.27,52.28,36200.0,30.2135,30.2365,30.1788,30.1846,36200.0
2012-05-18 10:30:00,52.29,52.31,52.23,52.29,66600.0,30.1904,30.2019,30.1557,30.1904,66600.0
2012-05-18 10:40:00,52.3,52.48,52.29,52.47,71000.0,30.1961,30.3001,30.1904,30.2943,71000.0
2012-05-18 10:50:00,52.47,52.5,52.44,52.44,34000.0,30.2943,30.3116,30.277,30.277,34000.0
2012-05-18 11:00:00,52.44,52.45,52.38,52.39,35900.0,30.277,30.2827,30.2423,30.2481,35900.0
2012-05-18 11:10:00,52.4,52.45,52.4,52.43,26200.0,30.2539,30.2827,30.2539,30.2712,26200.0
2012-05-18 11:20:00,52.44,52.46,52.38,52.42,45700.0,30.277,30.2885,30.2423,30.2654,45700.0
2012-05-18 11:30:00,52.42,52.47,52.36,52.45,55900.0,30.2654,30.2943,30.2308,30.2827,55900.0
2012-05-18 11:40:00,52.44,52.51,52.38,52.42,49400.0,30.277,30.3174,30.2423,30.2654,49400.0
2012-05-18 11:50:00,52.42,52.5,52.35,52.45,71200.0,30.2654,30.3116,30.225,30.2827,71200.0
2012-05-18 12:00:00,52.46,52.51,52.42,52.44,49000.0,30.2885,30.3174,30.2654,30.277,49000.0
2012-05-18 12:10:00,52.43,52.44,52.37,52.41,50300.0,30.2712,30.277,30.2365,30.2596,50300.0
2012-05-18 12:20:00,52.4,52.49,52.4,52.47,58100.0,30.2539,30.3058,30.2539,30.2943,58100.0
2012-05-18 12:30:00,52.46,52.47,52.41,52.44,38100.0,30.2885,30.2943,30.2596,30.277,38100.0
2012-05-18 12:40:00,52.44,52.51,52.43,52.46,42700.0,30.277,30.3174,30.2712,30.2885,42700.0
2012-05-18 12:50:00,52.45,52.48,52.43,52.45,35500.0,30.2827,30.3001,30.2712,30.2827,35500.0
2012-05-18 13:00:00,52.44,52.47,52.41,52.45,42100.0,30.277,30.2943,30.2596,30.2827,42100.0
2012-05-18 13:10:00,52.45,52.52,52.45,52.48,53300.0,30.2827,30.3232,30.2827,30.3001,53300.0
2012-05-18 13:20:00,52.48,52.49,52.45,52.48,29500.0,30.3001,30.3058,30.2827,30.3001,29500.0
2012-05-18 13:30:00,52.48,52.52,52.42,52.44,30600.0,30.3001,30.3232,30.2654,30.277,30600.0
2012-05-18 13:40:00,52.43,52.47,52.41,52.44,24000.0,30.2712,30.2943,30.2596,30.277,24000.0
2012-05-18 13:50:00,52.44,52.45,52.36,52.36,33700.0,30.277,30.2827,30.2308,30.2308,33700.0
2012-05-18 14:00:00,52.35,52.36,52.27,52.27,21400.0,30.225,30.2308,30.1788,30.1788,21400.0
2012-05-18 14:10:00,52.27,52.34,52.26,52.26,25700.0,30.1788,30.2192,30.173,30.173,25700.0
2012-05-18 14:20:00,52.27,52.27,52.2,52.23,28700.0,30.1788,30.1788,30.1384,30.1557,28700.0
2012-05-18 14:30:00,52.23,52.26,52.17,52.22,25600.0,30.1557,30.173,30.1211,30.1499,25600.0
2012-05-18 14:40:00,52.22,52.23,52.15,52.21,22800.0,30.1499,30.1557,30.1095,30.1442,22800.0
2012-05-18 14:50:00,52.21,52.27,52.2,52.27,23700.0,30.1442,30.1788,30.1384,30.1788,23700.0
2012-05-18 15:00:00,52.27,52.39,52.24,52.37,70500.0,30.1788,30.2481,30.1615,30.2365,70500.0
2012-05-18 15:10:00,52.39,52.43,52.37,52.4,87500.0,30.2481,30.2712,30.2365,30.2539,87500.0
2012-05-18 15:20:00,52.41,52.41,52.28,52.3,119900.0,30.2596,30.2596,30.1846,30.1961,119900.0
2012-05-18 15:30:00,52.3,52.31,52.25,52.3,102700.0,30.1961,30.2019,30.1673,30.1961,102700.0
2012-05-18 15:40:00,52.3,52.32,52.26,52.28,89900.0,30.1961,30.2077,30.173,30.1846,89900.0
2012-05-18 15:50:00,52.28,52.34,52.25,52.31,279400.0,30.1846,30.2192,30.1673,30.2019,279400.0
2012-05-21 09:30:00,52.35,52.4,52.18,52.32,66700.0,30.225,30.2539,30.1268,30.2077,66700.0
2012-05-21 09:40:00,52.33,52.33,52.15,52.18,20600.0,30.2135,30.2135,30.1095,30.1268,20600.0
2012-05-21 09:50:00,52.18,52.25,52.08,52.16,49300.0,30.1268,30.1673,30.0691,30.1153,49300.0
2012-05-21 10:00:00,52.17,52.25,52.12,52.14,59700.0,30.1211,30.1673,30.0922,30.1038,59700.0
2012-05-21 10:10:00,52.13,52.14,52.07,52.13,36800.0,30.098,30.1038,30.0633,30.098,36800.0
2012-05-21 10:20:00,52.13,52.14,52.0,52.07,42200.0,30.098,30.1038,30.0229,30.0633,42200.0
2012-05-21 10:30:00,52.07,52.12,52.06,52.11,23400.0,30.0633,30.0922,30.0576,30.0864,23400.0
2012-05-21 10:40:00,52.11,52.15,52.07,52.13,28100.0,30.0864,30.1095,30.0633,30.098,28100.0
2012-05-21 10:50:00,52.13,52.18,52.13,52.15,28600.0,30.098,30.1268,30.098,30.1095,28600.0
2012-05-21 11:00:00,52.15,52.18,52.13,52.16,32900.0,30.1095,30.1268,30.098,30.1153,32900.0
2012-05-21 11:10:00,52.15,52.15,52.0,52.05,26100.0,30.1095,30.1095,30.0229,30.0518,26100.0
2012-05-21 11:20:00,52.06,52.08,52.03,52.05,25200.0,30.0576,30.0691,30.0402,30.0518,25200.0
2012-05-21 11:30:00,52.06,52.1,52.03,52.04,77300.0,30.0576,30.0807,30.0402,30.046,77300.0
2012-05-21 11:40:00,52.03,52.04,52.0,52.03,61700.0,30.0402,30.046,30.0229,30.0402,61700.0
2012-05-21 11:50:00,52.03,52.05,52.0,52.01,31900.0,30.0402,30.0518,30.0229,30.0287,31900.0
2012-05-21 12:00:00,52.01,52.05,52.0,52.01,27900.0,30.0287,30.0518,30.0229,30.0287,27900.0
2012-05-21 12:10:00,52.01,52.03,52.0,52.02,36700.0,30.0287,30.0402,30.0229,30.0345,36700.0
2012-05-21 12:20:00,52.03,52.04,52.0,52.0,34900.0,30.0402,30.046,30.0229,30.0229,34900.0
2012-05-21 12:30:00,52.02,52.02,51.97,51.98,33200.0,30.0345,30.0345,30.0056,30.0114,33200.0
2012-05-21 12:40:00,51.98,52.01,51.95,52.01,21700.0,30.0114,30.0287,29.9941,30.0287,21700.0
2012-05-21 12:50:00,52.0,52.03,51.99,52.01,84300.0,30.0229,30.0402,30.0171,30.0287,84300.0
2012-05-21 13:00:00,52.02,52.1,52.0,52.1,36500.0,30.0345,30.0807,30.0229,30.0807,36500.0
2012-05-21 13:10:00,52.1,52.11,52.07,52.07,31500.0,30.0807,30.0864,30.0633,30.0633,31500.0
2012-05-21 13:20:00,52.08,52.11,52.04,52.05,19700.0,30.0691,30.0864,30.046,30.0518,19700.0
2012-05-21 13:30:00,52.04,52.04,51.99,52.0,26200.0,30.046,30.046,30.0171,30.0229,26200.0
2012-05-21 13:40:00,51.99,52.05,51.98,52.03,19400.0,30.0171,30.0518,30.0114,30.0402,19400.0
2012-05-21 13:50:00,52.04,52.05,52.01,52.01,14700.0,30.046,30.0518,30.0287,30.0287,14700.0
2012-05-21 14:00:00,52.01,52.02,51.97,52.01,22200.0,30.0287,30.0345,30.0056,30.0287,22200.0
2012-05-21 14:10:00,52.0,52.04,51.99,52.04,23000.0,30.0229,30.046,30.0171,30.046,23000.0
2012-05-21 14:20:00,52.05,52.1,52.04,52.09,30400.0,30.0518,30.0807,30.046,30.0749,30400.0
2012-05-21 14:30:00,52.08,52.11,52.07,52.11,22400.0,30.0691,30.0864,30.0633,30.0864,22400.0
2012-05-21 14:40:00,52.11,52.17,52.11,52.16,12500.0,30.0864,30.1211,30.0864,30.1153,12500.0
2012-05-21 14:50:00,52.17,52.27,52.17,52.27,40300.0,30.1211,30.1788,30.1211,30.1788,40300.0
2012-05-21 15:00:00,52.27,52.28,52.25,52.25,22700.0,30.1788,30.1846,30.1673,30.1673,22700.0
2012-05-21 15:10:00,52.25,52.25,52.17,52.17,76500.0,30.1673,30.1673,30.1211,30.1211,76500.0
2012-05-21 15:20:00,52.17,52.22,52.16,52.19,43800.0,30.1211,30.1499,30.1153,30.1326,43800.0
2012-05-21 15:30:00,52.2,52.25,52.15,52.25,46400.0,30.1384,30.1673,30.1095,30.1673,46400.0
2012-05-21 15:40:00,52.25,52.3,52.19,52.21,107000.0,30.1673,30.1961,30.1326,30.1442,107000.0
2012-05-21 15:50:00,52.21,52.27,52.18,52.24,327900.0,30.1442,30.1788,30.1268,30.1615,327900.0
2012-05-22 09:30:00,52.27,52.5,52.24,52.44,65000.0,30.1788,30.3116,30.1615,30.277,65000.0
2012-05-22 09:40:00,52.44,52.5,52.43,52.45,40800.0,30.277,30.3116,30.2712,30.2827,40800.0
2012-05-22 09:50:00,52.45,52.48,52.41,52.44,57400.0,30.2827,30.3001,30.2596,30.277,57400.0
2012-05-22 10:00:00,52.44,52.6,52.41,52.59,48100.0,30.277,30.3693,30.2596,30.3636,48100.0
2012-05-22 10:10:00,52.6,52.64,52.53,52.55,27800.0,30.3693,30.3924,30.3289,30.3405,27800.0
2012-05-22 10:20:00,52.56,52.56,52.49,52.54,46700.0,30.3462,30.3462,30.3058,30.3347,46700.0
2012-05-22 10:30:00,52.53,52.6,52.53,52.54,31400.0,30.3289,30.3693,30.3289,30.3347,31400.0
2012-05-22 10:40:00,52.55,52.57,52.47,52.51,61200.0,30.3405,30.352,30.2943,30.3174,61200.0
2012-05-22 10:50:00,52.51,52.59,52.5,52.58,27700.0,30.3174,30.3636,30.3116,30.3578,27700.0
2012-05-22 11:00:00,52.58,52.68,52.58,52.63,26300.0,30.3578,30.4155,30.3578,30.3867,26300.0
2012-05-22 11:10:00,52.62,52.64,52.59,52.62,19900.0,30.3809,30.3924,30.3636,30.3809,19900.0
2012-05-22 11:20:00,52.62,52.64,52.61,52.62,23700.0,30.3809,30.3924,30.3751,30.3809,23700.0
2012-05-22 11:30:00,52.63,52.63,52.53,52.56,32400.0,30.3867,30.3867,30.3289,30.3462,32400.0
2012-05-22 11:40:00,52.57,52.64,52.54,52.62,18700.0,30.352,30.3924,30.3347,30.3809,18700.0
2012-05-22 11:50:00,52.63,52.67,52.59,52.67,27200.0,30.3867,30.4098,30.3636,30.4098,27200.0
2012-05-22 12:00:00,52.68,52.7,52.55,52.56,37400.0,30.4155,30.4271,30.3405,30.3462,37400.0
2012-05-22 12:10:00,52.56,52.57,52.53,52.55,23700.0,30.3462,30.352,30.3289,30.3405,23700.0
2012-05-22 12:20:00,52.55,52.6,52.54,52.56,30600.0,30.3405,30.3693,30.3347,30.3462,30600.0
2012-05-22 12:30:00,52.56,52.57,52.52,52.55,32600.0,30.3462,30.352,30.3232,30.3405,32600.0
2012-05-22 12:40:00,52.55,52.61,52.55,52.6,15100.0,30.3405,30.3751,30.3405,30.3693,15100.0
2012-05-22 12:50:00,52.6,52.63,52.58,52.61,13500.0,30.3693,30.3867,30.3578,30.3751,13500.0
2012-05-22 13:00:00,52.61,52.63,52.6,52.6,40400.0,30.3751,30.3867,30.3693,30.3693,40400.0
2012-05-22 13:10:00,52.6,52.6,52.54,52.54,18000.0,30.3693,30.3693,30.3347,30.3347,18000.0
2012-05-22 13:20:00,52.55,52.6,52.54,52.56,20500.0,30.3405,30.3693,30.3347,30.3462,20500.0
2012-05-22 13:30:00,52.57,52.59,52.53,52.57,22200.0,30.352,30.3636,30.3289,30.352,22200.0
2012-05-22 13:40:00,52.58,52.58,52.51,52.51,24700.0,30.3578,30.3578,30.3174,30.3174,24700.0
2012-05-22 13:50:00,52.51,52.55,52.5,52.55,21000.0,30.3174,30.3405,30.3116,30.3405,21000.0
2012-05-22 14:00:00,52.54,52.56,52.52,52.52,37000.0,30.3347,30.3462,30.3232,30.3232,37000.0
2012-05-22 14:10:00,52.52,52.57,52.51,52.56,26000.0,30.3232,30.352,30.3174,30.3462,26000.0
2012-05-22 14:20:00,52.57,52.61,52.55,52.59,25400.0,30.352,30.3751,30.3405,30.3636,25400.0
2012-05-22 14:30:00,52.59,52.59,52.52,52.56,36100.0,30.3636,30.3636,30.3232,30.3462,36100.0
2012-05-22 14:40:00,52.57,52.63,52.55,52.58,64300.0,30.352,30.3867,30.3405,30.3578,64300.0
2012-05-22 14:50:00,52.58,52.58,52.55,52.56,25500.0,30.3578,30.3578,30.3405,30.3462,25500.0
2012-05-22 15:00:00,52.56,52.57,52.53,52.54,37700.0,30.3462,30.352,30.3289,30.3347,37700.0
2012-05-22 15:10:00,52.54,52.54,52.51,52.51,48000.0,30.3347,30.3347,30.3174,30.3174,48000.0
2012-05-22 15:20:00,52.5,52.52,52.45,52.46,35300.0,30.3116,30.3232,30.2827,30.2885,35300.0
2012-05-22 15:30:00,52.46,52.46,52.35,52.35,50400.0,30.2885,30.2885,30.225,30.225,50400.0
2012-05-22 15:40:00,52.36,52.4,52.3,52.32,73400.0,30.2308,30.2539,30.1961,30.2077,73400.0
2012-05-22 15:50:00,52.31,52.48,52.31,52.48,227000.0,30.2019,30.3001,30.2019,30.3001,227000.0
2012-05-23 09:30:00,52.37,52.62,52.37,52.54,46100.0,30.2365,30.3809,30.2365,30.3347,46100.0
2012-05-23 09:40:00,52.54,52.54,52.37,52.38,22100.0,30.3347,30.3347,30.2365,30.2423,22100.0
2012-05-23 09:50:00,52.38,52.4,52.33,52.36,24000.0,30.2423,30.2539,30.2135,30.2308,24000.0
2012-05-23 10:00:00,52.36,52.37,52.16,52.17,53200.0,30.2308,30.2365,30.1153,30.1211,53200.0
2012-05-23 10:10:00,52.18,52.18,52.03,52.07,153000.0,30.1268,30.1268,30.0402,30.0633,153000.0
2012-05-23 10:20:00,52.09,52.09,51.96,51.96,64800.0,30.0749,30.0749,29.9998,29.9998,64800.0
2012-05-23 10:30:00,51.97,52.01,51.9,51.9,33100.0,30.0056,30.0287,29.9652,29.9652,33100.0
2012-05-23 10:40:00,51.91,51.91,51.82,51.83,35300.0,29.971,29.971,29.919,29.9248,35300.0
2012-05-23 10:50:00,51.84,51.95,51.84,51.92,18600.0,29.9305,29.9941,29.9305,29.9767,18600.0
2012-05-23 11:00:00,51.92,52.06,51.91,52.04,29200.0,29.9767,30.0576,29.971,30.046,29200.0
2012-05-23 11:10:00,52.04,52.08,52.01,52.04,65700.0,30.046,30.0691,30.0287,30.046,65700.0
2012-05-23 11:20:00,52.05,52.05,51.92,51.93,22200.0,30.0518,30.0518,29.9767,29.9825,22200.0
2012-05-23 11:30:00,51.93,52.0,51.85,51.86,70900.0,29.9825,30.0229,29.9363,29.9421,70900.0
2012-05-23 11:40:00,51.87,51.96,51.84,51.86,34600.0,29.9479,29.9998,29.9305,29.9421,34600.0
2012-05-23 11:50:00,51.87,51.87,51.82,51.83,21200.0,29.9479,29.9479,29.919,29.9248,21200.0
2012-05-23 12:00:00,51.84,51.85,51.76,51.8,44800.0,29.9305,29.9363,29.8844,29.9074,44800.0
2012-05-23 12:10:00,51.81,51.83,51.79,51.83,22600.0,29.9132,29.9248,29.9017,29.9248,22600.0
2012-05-23 12:20:00,51.83,51.83,51.73,51.73,37500.0,29.9248,29.9248,29.867,29.867,37500.0
2012-05-23 12:30:00,51.74,51.83,51.73,51.83,30000.0,29.8728,29.9248,29.867,29.9248,30000.0
2012-05-23 12:40:00,51.84,51.91,51.84,51.91,43900.0,29.9305,29.971,29.9305,29.971,43900.0
2012-05-23 12:50:00,51.91,51.91,51.87,51.9,44400.0,29.971,29.971,29.9479,29.9652,44400.0
2012-05-23 13:00:00,51.9,51.91,51.87,51.88,31000.0,29.9652,29.971,29.9479,29.9536,31000.0
2012-05-23 13:10:00,51.88,51.94,51.88,51.89,25500.0,29.9536,29.9883,29.9536,29.9594,25500.0
2012-05-23 13:20:00,51.9,51.99,51.9,51.99,92400.0,29.9652,30.0171,29.9652,30.0171,92400.0
2012-05-23 13:30:00,51.99,52.02,51.96,51.98,50200.0,30.0171,30.0345,29.9998,30.0114,50200.0
2012-05-23 13:40:00,51.97,52.01,51.95,52.0,46000.0,30.0056,30.0287,29.9941,30.0229,46000.0
2012-05-23 13:50:00,52.0,52.03,51.98,52.02,66600.0,30.0229,30.0402,30.0114,30.0345,66600.0
2012-05-23 14:00:00,52.02,52.04,51.98,52.03,35200.0,30.0345,30.046,30.0114,30.0402,35200.0
2012-05-23 14:10:00,52.03,52.03,51.99,52.0,47400.0,30.0402,30.0402,30.0171,30.0229,47400.0
2012-05-23 14:20:00,52.01,52.03,52.0,52.0,38300.0,30.0287,30.0402,30.0229,30.0229,38300.0
2012-05-23 14:30:00,52.0,52.07,51.99,52.05,27200.0,30.0229,30.0633,30.0171,30.0518,27200.0
2012-05-23 14:40:00,52.04,52.11,52.02,52.06,48700.0,30.046,30.0864,30.0345,30.0576,48700.0
2012-05-23 14:50:00,52.06,52.11,52.04,52.05,73900.0,30.0576,30.0864,30.046,30.0518,73900.0
2012-05-23 15:00:00,52.05,52.07,51.97,52.05,75800.0,30.0518,30.0633,30.0056,30.0518,75800.0
2012-05-23 15:10:00,52.05,52.09,52.03,52.09,70200.0,30.0518,30.0749,30.0402,30.0749,70200.0
2012-05-23 15:20:00,52.1,52.12,52.01,52.01,77600.0,30.0807,30.0922,30.0287,30.0287,77600.0
2012-05-23 15:30:00,52.02,52.16,52.01,52.16,107300.0,30.0345,30.1153,30.0287,30.1153,107300.0
2012-05-23 15:40:00,52.16,52.22,52.1,52.12,101600.0,30.1153,30.1499,30.0807,30.0922,101600.0
2012-05-23 15:50:00,52.13,52.21,52.05,52.2,282300.0,30.098,30.1442,30.0518,30.1384,282300.0
2012-05-24 09:30:00,52.25,52.57,52.21,52.49,31800.0,30.1673,30.352,30.1442,30.3058,31800.0
2012-05-24 09:40:00,52.49,52.55,52.43,52.44,34400.0,30.3058,30.3405,30.2712,30.277,34400.0
2012-05-24 09:50:00,52.44,52.5,52.34,52.49,32100.0,30.277,30.3116,30.2192,30.3058,32100.0
2012-05-24 10:00:00,52.49,52.5,52.45,52.49,73400.0,30.3058,30.3116,30.2827,30.3058,73400.0
2012-05-24 10:10:00,52.48,52.5,52.46,52.5,57500.0,30.3001,30.3116,30.2885,30.3116,57500.0
2012-05-24 10:20:00,52.49,52.62,52.49,52.58,72000.0,30.3058,30.3809,30.3058,30.3578,72000.0
2012-05-24 10:30:00,52.58,52.65,52.57,52.63,98900.0,30.3578,30.3982,30.352,30.3867,98900.0
2012-05-24 10:40:00,52.62,52.63,52.58,52.59,23700.0,30.3809,30.3867,30.3578,30.3636,23700.0
2012-05-24 10:50:00,52.6,52.63,52.53,52.54,36100.0,30.3693,30.3867,30.3289,30.3347,36100.0
2012-05-24 11:00:00,52.56,52.6,52.53,52.55,31200.0,30.3462,30.3693,30.3289,30.3405,31200.0
2012-05-24 11:10:00,52.55,52.59,52.52,52.53,23400.0,30.3405,30.3636,30.3232,30.3289,23400.0
2012-05-24 11:20:00,52.53,52.53,52.38,52.39,30500.0,30.3289,30.3289,30.2423,30.2481,30500.0
2012-05-24 11:30:00,52.4,52.44,52.35,52.43,35200.0,30.2539,30.277,30.225,30.2712,35200.0
2012-05-24 11:40:00,52.43,52.46,52.42,52.46,20400.0,30.2712,30.2885,30.2654,30.2885,20400.0
2012-05-24 11:50:00,52.46,52.47,52.36,52.37,13500.0,30.2885,30.2943,30.2308,30.2365,13500.0
2012-05-24 12:00:00,52.36,52.36,52.3,52.35,30800.0,30.2308,30.2308,30.1961,30.225,30800.0
2012-05-24 12:10:00,52.34,52.37,52.26,52.28,16100.0,30.2192,30.2365,30.173,30.1846,16100.0
2012-05-24 12:20:00,52.28,52.29,52.25,52.25,10200.0,30.1846,30.1904,30.1673,30.1673,10200.0
2012-05-24 12:30:00,52.24,52.26,52.21,52.21,16300.0,30.1615,30.173,30.1442,30.1442,16300.0
2012-05-24 12:40:00,52.21,52.26,52.18,52.26,17800.0,30.1442,30.173,30.1268,30.173,17800.0
2012-05-24 12:50:00,52.26,52.26,52.15,52.16,18900.0,30.173,30.173,30.1095,30.1153,18900.0
2012-05-24 13:00:00,52.17,52.24,52.17,52.23,14200.0,30.1211,30.1615,30.1211,30.1557,14200.0
2012-05-24 13:10:00,52.23,52.23,52.17,52.17,13100.0,30.1557,30.1557,30.1211,30.1211,13100.0
2012-05-24 13:20:00,52.17,52.19,52.13,52.14,15700.0,30.1211,30.1326,30.098,30.1038,15700.0
2012-05-24 13:30:00,52.13,52.17,52.1,52.16,38300.0,30.098,30.1211,30.0807,30.1153,38300.0
2012-05-24 13:40:00,52.16,52.2,52.14,52.14,15500.0,30.1153,30.1384,30.1038,30.1038,15500.0
2012-05-24 13:50:00,52.14,52.16,52.12,52.13,33100.0,30.1038,30.1153,30.0922,30.098,33100.0
2012-05-24 14:00:00,52.13,52.23,52.13,52.23,19600.0,30.098,30.1557,30.098,30.1557,19600.0
2012-05-24 14:10:00,52.22,52.26,52.16,52.25,27600.0,30.1499,30.173,30.1153,30.1673,27600.0
2012-05-24 14:20:00,52.26,52.28,52.24,52.26,23900.0,30.173,30.1846,30.1615,30.173,23900.0
2012-05-24 14:30:00,52.26,52.29,52.25,52.28,16400.0,30.173,30.1904,30.1673,30.1846,16400.0
2012-05-24 14:40:00,52.28,52.29,52.24,52.28,27700.0,30.1846,30.1904,30.1615,30.1846,27700.0
2012-05-24 14:50:00,52.27,52.34,52.26,52.3,19500.0,30.1788,30.2192,30.173,30.1961,19500.0
2012-05-24 15:00:00,52.3,52.35,52.3,52.33,45300.0,30.1961,30.225,30.1961,30.2135,45300.0
2012-05-24 15:10:00,52.33,52.38,52.31,52.38,35100.0,30.2135,30.2423,30.2019,30.2423,35100.0
2012-05-24 15:20:00,52.38,52.44,52.32,52.41,57800.0,30.2423,30.277,30.2077,30.2596,57800.0
2012-05-24 15:30:00,52.42,52.44,52.35,52.37,36400.0,30.2654,30.277,30.225,30.2365,36400.0
2012-05-24 15:40:00,52.37,52.42,52.36,52.41,46000.0,30.2365,30.2654,30.2308,30.2596,46000.0
2012-05-24 15:50:00,52.41,52.49,52.4,52.48,126300.0,30.2596,30.3058,30.2539,30.3001,126300.0
2012-05-25 09:30:00,52.42,52.65,52.42,52.58,48300.0,30.2654,30.3982,30.2654,30.3578,48300.0
2012-05-25 09:40:00,52.58,52.74,52.54,52.72,28900.0,30.3578,30.4502,30.3347,30.4386,28900.0
2012-05-25 09:50:00,52.72,52.74,52.6,52.69,38100.0,30.4386,30.4502,30.3693,30.4213,38100.0
2012-05-25 10:00:00,52.7,52.72,52.58,52.59,18200.0,30.4271,30.4386,30.3578,30.3636,18200.0
2012-05-25 10:10:00,52.6,52.63,52.55,52.59,26400.0,30.3693,30.3867,30.3405,30.3636,26400.0
2012-05-25 10:20:00,52.61,52.65,52.59,52.64,23600.0,30.3751,30.3982,30.3636,30.3924,23600.0
2012-05-25 10:30:00,52.63,52.72,52.63,52.68,16300.0,30.3867,30.4386,30.3867,30.4155,16300.0
2012-05-25 10:40:00,52.69,52.7,52.52,52.54,65500.0,30.4213,30.4271,30.3232,30.3347,65500.0
2012-05-25 10:50:00,52.54,52.57,52.5,52.51,39500.0,30.3347,30.352,30.3116,30.3174,39500.0
2012-05-25 11:00:00,52.5,52.6,52.5,52.6,46800.0,30.3116,30.3693,30.3116,30.3693,46800.0
2012-05-25 11:10:00,52.6,52.64,52.56,52.57,40900.0,30.3693,30.3924,30.3462,30.352,40900.0
2012-05-25 11:20:00,52.56,52.61,52.55,52.57,53400.0,30.3462,30.3751,30.3405,30.352,53400.0
2012-05-25 11:30:00,52.57,52.57,52.5,52.54,39000.0,30.352,30.352,30.3116,30.3347,39000.0
2012-05-25 11:40:00,52.53,52.57,52.53,52.56,10700.0,30.3289,30.352,30.3289,30.3462,10700.0
2012-05-25 11:50:00,52.57,52.62,52.57,52.62,9400.0,30.352,30.3809,30.352,30.3809,9400.0
2012-05-25 12:00:00,52.61,52.61,52.5,52.53,65500.0,30.3751,30.3751,30.3116,30.3289,65500.0
2012-05-25 12:10:00,52.54,52.56,52.53,52.55,14400.0,30.3347,30.3462,30.3289,30.3405,14400.0
2012-05-25 12:20:00,52.54,52.55,52.51,52.52,27100.0,30.3347,30.3405,30.3174,30.3232,27100.0
2012-05-25 12:30:00,52.52,52.55,52.51,52.53,53000.0,30.3232,30.3405,30.3174,30.3289,53000.0
2012-05-25 12:40:00,52.52,52.55,52.5,52.52,40900.0,30.3232,30.3405,30.3116,30.3232,40900.0
2012-05-25 12:50:00,52.52,52.53,52.52,52.52,18000.0,30.3232,30.3289,30.3232,30.3232,18000.0
2012-05-25 13:00:00,52.51,52.52,52.51,52.52,21700.0,30.3174,30.3232,30.3174,30.3232,21700.0
2012-05-25 13:10:00,52.51,52.52,52.47,52.49,37300.0,30.3174,30.3232,30.2943,30.3058,37300.0
2012-05-25 13:20:00,52.5,52.5,52.46,52.46,11300.0,30.3116,30.3116,30.2885,30.2885,11300.0
2012-05-25 13:30:00,52.47,52.48,52.43,52.44,19000.0,30.2943,30.3001,30.2712,30.277,19000.0
2012-05-25 13:40:00,52.45,52.46,52.43,52.44,19300.0,30.2827,30.2885,30.2712,30.277,19300.0
2012-05-25 13:50:00,52.43,52.45,52.42,52.45,12400.0,30.2712,30.2827,30.2654,30.2827,12400.0
2012-05-25 14:00:00,52.45,52.48,52.45,52.46,17500.0,30.2827,30.3001,30.2827,30.2885,17500.0
2012-05-25 14:10:00,52.47,52.47,52.44,52.45,13000.0,30.2943,30.2943,30.277,30.2827,13000.0
2012-05-25 14:20:00,52.45,52.5,52.43,52.49,35900.0,30.2827,30.3116,30.2712,30.3058,35900.0
2012-05-25 14:30:00,52.48,52.5,52.48,52.48,4500.0,30.3001,30.3116,30.3001,30.3001,4500.0
2012-05-25 14:40:00,52.48,52.5,52.47,52.5,39500.0,30.3001,30.3116,30.2943,30.3116,39500.0
2012-05-25 14:50:00,52.49,52.52,52.48,52.51,11400.0,30.3058,30.3232,30.3001,30.3174,11400.0
2012-05-25 15:00:00,52.52,52.55,52.51,52.53,14900.0,30.3232,30.3405,30.3174,30.3289,14900.0
2012-05-25 15:10:00,52.54,52.57,52.52,52.52,34100.0,30.3347,30.352,30.3232,30.3232,34100.0
2012-05-25 15:20:00,52.51,52.51,52.46,52.49,72100.0,30.3174,30.3174,30.2885,30.3058,72100.0
2012-05-25 15:30:00,52.48,52.55,52.47,52.51,48400.0,30.3001,30.3405,30.2943,30.3174,48400.0
2012-05-25 15:40:00,52.52,52.55,52.51,52.52,31200.0,30.3232,30.3405,30.3174,30.3232,31200.0
2012-05-25 15:50:00,52.52,52.55,52.52,52.54,102800.0,30.3232,30.3405,30.3232,30.3347,102800.0
2012-05-29 09:30:00,52.73,52.73,52.45,52.55,49400.0,30.4444,30.4444,30.2827,30.3405,49400.0
2012-05-29 09:40:00,52.57,52.7,52.57,52.59,39500.0,30.352,30.4271,30.352,30.3636,39500.0
2012-05-29 09:50:00,52.58,52.58,52.48,52.5,56700.0,30.3578,30.3578,30.3001,30.3116,56700.0
2012-05-29 10:00:00,52.5,52.55,52.43,52.49,58600.0,30.3116,30.3405,30.2712,30.3058,58600.0
2012-05-29 10:10:00,52.48,52.51,52.36,52.37,54400.0,30.3001,30.3174,30.2308,30.2365,54400.0
2012-05-29 10:20:00,52.36,52.46,52.27,52.46,83500.0,30.2308,30.2885,30.1788,30.2885,83500.0
2012-05-29 10:30:00,52.45,52.5,52.4,52.47,63500.0,30.2827,30.3116,30.2539,30.2943,63500.0
2012-05-29 10:40:00,52.47,52.55,52.44,52.45,39600.0,30.2943,30.3405,30.277,30.2827,39600.0
2012-05-29 10:50:00,52.45,52.5,52.44,52.5,20000.0,30.2827,30.3116,30.277,30.3116,20000.0
2012-05-29 11:00:00,52.49,52.53,52.49,52.49,30200.0,30.3058,30.3289,30.3058,30.3058,30200.0
2012-05-29 11:10:00,52.49,52.56,52.49,52.55,25000.0,30.3058,30.3462,30.3058,30.3405,25000.0
2012-05-29 11:20:00,52.55,52.55,52.43,52.44,27000.0,30.3405,30.3405,30.2712,30.277,27000.0
2012-05-29 11:30:00,52.43,52.44,52.35,52.36,32200.0,30.2712,30.277,30.225,30.2308,32200.0
2012-05-29 11:40:00,52.36,52.37,52.3,52.33,32900.0,30.2308,30.2365,30.1961,30.2135,32900.0
2012-05-29 11:50:00,52.33,52.37,52.31,52.31,13500.0,30.2135,30.2365,30.2019,30.2019,13500.0
2012-05-29 12:00:00,52.31,52.37,52.29,52.37,23600.0,30.2019,30.2365,30.1904,30.2365,23600.0
2012-05-29 12:10:00,52.37,52.44,52.37,52.44,26700.0,30.2365,30.277,30.2365,30.277,26700.0
2012-05-29 12:20:00,52.44,52.44,52.37,52.43,18500.0,30.277,30.277,30.2365,30.2712,18500.0
2012-05-29 12:30:00,52.43,52.44,52.37,52.4,30000.0,30.2712,30.277,30.2365,30.2539,30000.0
2012-05-29 12:40:00,52.41,52.45,52.39,52.42,24700.0,30.2596,30.2827,30.2481,30.2654,24700.0
2012-05-29 12:50:00,52.42,52.42,52.4,52.41,15500.0,30.2654,30.2654,30.2539,30.2596,15500.0
2012-05-29 13:00:00,52.41,52.41,52.38,52.4,28600.0,30.2596,30.2596,30.2423,30.2539,28600.0
2012-05-29 13:10:00,52.4,52.44,52.39,52.39,63200.0,30.2539,30.277,30.2481,30.2481,63200.0
2012-05-29 13:20:00,52.39,52.41,52.36,52.38,33500.0,30.2481,30.2596,30.2308,30.2423,33500.0
2012-05-29 13:30:00,52.38,52.46,52.37,52.45,25800.0,30.2423,30.2885,30.2365,30.2827,25800.0
2012-05-29 13:40:00,52.45,52.52,52.45,52.51,45600.0,30.2827,30.3232,30.2827,30.3174,45600.0
2012-05-29 13:50:00,52.5,52.51,52.45,52.47,15800.0,30.3116,30.3174,30.2827,30.2943,15800.0
2012-05-29 14:00:00,52.47,52.48,52.45,52.46,22500.0,30.2943,30.3001,30.2827,30.2885,22500.0
2012-05-29 14:10:00,52.46,52.51,52.44,52.47,51400.0,30.2885,30.3174,30.277,30.2943,51400.0
2012-05-29 14:20:00,52.46,52.49,52.46,52.46,19900.0,30.2885,30.3058,30.2885,30.2885,19900.0
2012-05-29 14:30:00,52.47,52.5,52.46,52.48,16800.0,30.2943,30.3116,30.2885,30.3001,16800.0
2012-05-29 14:40:00,52.48,52.5,52.48,52.5,12400.0,30.3001,30.3116,30.3001,30.3116,12400.0
2012-05-29 14:50:00,52.5,52.54,52.49,52.53,30700.0,30.3116,30.3347,30.3058,30.3289,30700.0
2012-05-29 15:00:00,52.53,52.56,52.48,52.55,31500.0,30.3289,30.3462,30.3001,30.3405,31500.0
2012-05-29 15:10:00,52.55,52.58,52.5,52.53,48300.0,30.3405,30.3578,30.3116,30.3289,48300.0
2012-05-29 15:20:00,52.53,52.56,52.52,52.53,31900.0,30.3289,30.3462,30.3232,30.3289,31900.0
2012-05-29 15:30:00,52.53,52.54,52.48,52.5,54000.0,30.3289,30.3347,30.3001,30.3116,54000.0
2012-05-29 15:40:00,52.5,52.56,52.49,52.5,77200.0,30.3116,30.3462,30.3058,30.3116,77200.0
2012-05-29 15:50:00,52.51,52.53,52.44,52.51,245200.0,30.3174,30.3289,30.277,30.3174,245200.0
2012-05-30 09:30:00,52.05,52.36,51.93,52.31,165600.0,30.3575,30.5383,30.2875,30.5091,165600.0
2012-05-30 09:40:00,52.29,52.47,52.27,52.46,115800.0,30.4974,30.6024,30.4858,30.5966,115800.0
2012-05-30 09:50:00,52.46,52.48,52.42,52.46,44200.0,30.5966,30.6083,30.5733,30.5966,44200.0
2012-05-30 10:00:00,52.46,52.51,52.31,52.47,98100.0,30.5966,30.6258,30.5091,30.6024,98100.0
2012-05-30 10:10:00,52.46,52.46,52.38,52.4,77600.0,30.5966,30.5966,30.5499,30.5616,77600.0
2012-05-30 10:20:00,52.39,52.53,52.37,52.47,66900.0,30.5558,30.6374,30.5441,30.6024,66900.0
2012-05-30 10:30:00,52.47,52.51,52.41,52.43,51200.0,30.6024,30.6258,30.5674,30.5791,51200.0
2012-05-30 10:40:00,52.43,52.53,52.42,52.44,37400.0,30.5791,30.6374,30.5733,30.5849,37400.0
2012-05-30 10:50:00,52.46,52.5,52.38,52.38,35800.0,30.5966,30.6199,30.5499,30.5499,35800.0
2012-05-30 11:00:00,52.38,52.39,52.33,52.36,53100.0,30.5499,30.5558,30.5208,30.5383,53100.0
2012-05-30 11:10:00,52.36,52.39,52.32,52.32,52100.0,30.5383,30.5558,30.5149,30.5149,52100.0
2012-05-30 11:20:00,52.32,52.34,52.28,52.33,46000.0,30.5149,30.5266,30.4916,30.5208,46000.0
2012-05-30 11:30:00,52.33,52.36,52.28,52.36,61000.0,30.5208,30.5383,30.4916,30.5383,61000.0
2012-05-30 11:40:00,52.36,52.36,52.2,52.2,131500.0,30.5383,30.5383,30.445,30.445,131500.0
2012-05-30 11:50:00,52.2,52.22,52.16,52.19,20400.0,30.445,30.4566,30.4216,30.4391,20400.0
2012-05-30 12:00:00,52.19,52.24,52.13,52.14,82400.0,30.4391,30.4683,30.4041,30.41,82400.0
2012-05-30 12:10:00,52.13,52.13,52.08,52.11,29000.0,30.4041,30.4041,30.375,30.3925,29000.0
2012-05-30 12:20:00,52.11,52.11,52.05,52.06,36200.0,30.3925,30.3925,30.3575,30.3633,36200.0
2012-05-30 12:30:00,52.05,52.07,52.02,52.02,22700.0,30.3575,30.3691,30.34,30.34,22700.0
2012-05-30 12:40:00,52.02,52.02,51.99,52.0,16500.0,30.34,30.34,30.3225,30.3283,16500.0
2012-05-30 12:50:00,52.0,52.03,52.0,52.02,16400.0,30.3283,30.3458,30.3283,30.34,16400.0
2012-05-30 13:00:00,52.03,52.08,52.01,52.01,41800.0,30.3458,30.375,30.3341,30.3341,41800.0
2012-05-30 13:10:00,52.0,52.03,51.99,52.03,17600.0,30.3283,30.3458,30.3225,30.3458,17600.0
2012-05-30 13:20:00,52.03,52.09,52.03,52.09,15900.0,30.3458,30.3808,30.3458,30.3808,15900.0
2012-05-30 13:30:00,52.08,52.13,52.06,52.09,24400.0,30.375,30.4041,30.3633,30.3808,24400.0
2012-05-30 13:40:00,52.09,52.1,52.03,52.03,13700.0,30.3808,30.3866,30.3458,30.3458,13700.0
2012-05-30 13:50:00,52.03,52.04,51.98,51.98,25200.0,30.3458,30.3516,30.3166,30.3166,25200.0
2012-05-30 14:00:00,51.99,52.02,51.93,51.93,27300.0,30.3225,30.34,30.2875,30.2875,27300.0
2012-05-30 14:10:00,51.93,51.94,51.9,51.93,20500.0,30.2875,30.2933,30.27,30.2875,20500.0
2012-05-30 14:20:00,51.93,51.95,51.89,51.9,25300.0,30.2875,30.2991,30.2641,30.27,25300.0
2012-05-30 14:30:00,51.91,51.94,51.89,51.92,39100.0,30.2758,30.2933,30.2641,30.2816,39100.0
2012-05-30 14:40:00,51.91,51.94,51.89,51.91,24100.0,30.2758,30.2933,30.2641,30.2758,24100.0
2012-05-30 14:50:00,51.9,51.92,51.84,51.84,27600.0,30.27,30.2816,30.235,30.235,27600.0
2012-05-30 15:00:00,51.85,51.86,51.83,51.84,35800.0,30.2408,30.2467,30.2292,30.235,35800.0
2012-05-30 15:10:00,51.84,51.85,51.75,51.85,46600.0,30.235,30.2408,30.1825,30.2408,46600.0
2012-05-30 15:20:00,51.85,51.95,51.82,51.94,46300.0,30.2408,30.2991,30.2233,30.2933,46300.0
2012-05-30 15:30:00,51.94,51.96,51.89,51.96,59500.0,30.2933,30.305,30.2641,30.305,59500.0
2012-05-30 15:40:00,51.96,51.97,51.88,51.91,83200.0,30.305,30.3108,30.2583,30.2758,83200.0
2012-05-30 15:50:00,51.92,51.95,51.84,51.86,244800.0,30.2816,30.2991,30.235,30.2467,244800.0
2012-05-31 09:30:00,51.75,51.88,51.7,51.88,89400.0,30.1825,30.2583,30.1533,30.2583,89400.0
2012-05-31 09:40:00,51.88,52.2,51.88,51.98,57300.0,30.2583,30.445,30.2583,30.3166,57300.0
2012-05-31 09:50:00,51.95,52.0,51.88,51.9,60200.0,30.2991,30.3283,30.2583,30.27,60200.0
2012-05-31 10:00:00,51.9,51.99,51.87,51.96,42100.0,30.27,30.3225,30.2525,30.305,42100.0
2012-05-31 10:10:00,51.96,52.04,51.94,52.04,30600.0,30.305,30.3516,30.2933,30.3516,30600.0
2012-05-31 10:20:00,52.03,52.04,51.91,51.97,30100.0,30.3458,30.3516,30.2758,30.3108,30100.0
2012-05-31 10:30:00,51.97,51.98,51.92,51.93,22300.0,30.3108,30.3166,30.2816,30.2875,22300.0
2012-05-31 10:40:00,51.93,51.96,51.76,51.78,39600.0,30.2875,30.305,30.1883,30.2,39600.0
2012-05-31 10:50:00,51.79,51.85,51.78,51.85,74600.0,30.2058,30.2408,30.2,30.2408,74600.0
2012-05-31 11:00:00,51.85,51.85,51.65,51.73,91100.0,30.2408,30.2408,30.1242,30.1708,91100.0
2012-05-31 11:10:00,51.73,51.78,51.73,51.77,31300.0,30.1708,30.2,30.1708,30.1942,31300.0
2012-05-31 11:20:00,51.77,51.83,51.76,51.83,21700.0,30.1942,30.2292,30.1883,30.2292,21700.0
2012-05-31 11:30:00,51.83,51.94,51.83,51.94,20500.0,30.2292,30.2933,30.2292,30.2933,20500.0
2012-05-31 11:40:00,51.93,51.94,51.89,51.9,14500.0,30.2875,30.2933,30.2641,30.27,14500.0
2012-05-31 11:50:00,51.91,51.93,51.89,51.93,11100.0,30.2758,30.2875,30.2641,30.2875,11100.0
2012-05-31 12:00:00,51.93,52.02,51.92,52.02,15900.0,30.2875,30.34,30.2816,30.34,15900.0
2012-05-31 12:10:00,52.02,52.05,51.98,51.98,23300.0,30.34,30.3575,30.3166,30.3166,23300.0
2012-05-31 12:20:00,51.99,52.11,51.99,52.09,28800.0,30.3225,30.3925,30.3225,30.3808,28800.0
2012-05-31 12:30:00,52.09,52.11,52.04,52.05,21200.0,30.3808,30.3925,30.3516,30.3575,21200.0
2012-05-31 12:40:00,52.06,52.1,52.06,52.1,21900.0,30.3633,30.3866,30.3633,30.3866,21900.0
2012-05-31 12:50:00,52.1,52.12,52.06,52.08,15200.0,30.3866,30.3983,30.3633,30.375,15200.0
2012-05-31 13:00:00,52.08,52.15,52.06,52.14,48600.0,30.375,30.4158,30.3633,30.41,48600.0
2012-05-31 13:10:00,52.14,52.19,52.12,52.17,17400.0,30.41,30.4391,30.3983,30.4275,17400.0
2012-05-31 13:20:00,52.17,52.19,52.13,52.14,19500.0,30.4275,30.4391,30.4041,30.41,19500.0
2012-05-31 13:30:00,52.13,52.19,52.12,52.13,15400.0,30.4041,30.4391,30.3983,30.4041,15400.0
2012-05-31 13:40:00,52.13,52.17,52.12,52.13,14400.0,30.4041,30.4275,30.3983,30.4041,14400.0
2012-05-31 13:50:00,52.13,52.14,52.08,52.09,12400.0,30.4041,30.41,30.375,30.3808,12400.0
2012-05-31 14:00:00,52.1,52.18,52.1,52.14,20200.0,30.3866,30.4333,30.3866,30.41,20200.0
2012-05-31 14:10:00,52.14,52.18,52.1,52.1,43500.0,30.41,30.4333,30.3866,30.3866,43500.0
2012-05-31 14:20:00,52.1,52.15,52.06,52.12,23000.0,30.3866,30.4158,30.3633,30.3983,23000.0
2012-05-31 14:30:00,52.12,52.17,52.11,52.16,46000.0,30.3983,30.4275,30.3925,30.4216,46000.0
2012-05-31 14:40:00,52.16,52.18,52.15,52.17,16100.0,30.4216,30.4333,30.4158,30.4275,16100.0
2012-05-31 14:50:00,52.17,52.21,52.15,52.21,24400.0,30.4275,30.4508,30.4158,30.4508,24400.0
2012-05-31 15:00:00,52.19,52.21,52.17,52.2,22300.0,30.4391,30.4508,30.4275,30.445,22300.0
2012-05-31 15:10:00,52.21,52.26,52.21,52.25,21800.0,30.4508,30.4799,30.4508,30.4741,21800.0
2012-05-31 15:20:00,52.25,52.34,52.24,52.33,41600.0,30.4741,30.5266,30.4683,30.5208,41600.0
2012-05-31 15:30:00,52.33,52.36,52.29,52.31,77600.0,30.5208,30.5383,30.4974,30.5091,77600.0
2012-05-31 15:40:00,52.31,52.32,52.1,52.1,79900.0,30.5091,30.5149,30.3866,30.3866,79900.0
2012-05-31 15:50:00,52.1,52.13,52.07,52.1,187900.0,30.3866,30.4041,30.3691,30.3866,187900.0
2012-06-01 09:30:00,51.7,51.86,51.6,51.84,117800.0,30.1533,30.2467,30.095,30.235,117800.0
2012-06-01 09:40:00,51.83,51.97,51.76,51.9,60200.0,30.2292,30.3108,30.1883,30.27,60200.0
2012-06-01 09:50:00,51.89,51.89,51.61,51.73,56100.0,30.2641,30.2641,30.1008,30.1708,56100.0
2012-06-01 10:00:00,51.72,51.92,51.72,51.88,51600.0,30.165,30.2816,30.165,30.2583,51600.0
2012-06-01 10:10:00,51.87,51.92,51.79,51.81,46600.0,30.2525,30.2816,30.2058,30.2175,46600.0
2012-06-01 10:20:00,51.82,51.88,51.76,51.84,54900.0,30.2233,30.2583,30.1883,30.235,54900.0
2012-06-01 10:30:00,51.85,51.85,51.79,51.8,43000.0,30.2408,30.2408,30.2058,30.2117,43000.0
2012-06-01 10:40:00,51.8,51.86,51.78,51.85,32800.0,30.2117,30.2467,30.2,30.2408,32800.0
2012-06-01 10:50:00,51.85,51.85,51.77,51.79,51200.0,30.2408,30.2408,30.1942,30.2058,51200.0
2012-06-01 11:00:00,51.79,51.82,51.78,51.79,59100.0,30.2058,30.2233,30.2,30.2058,59100.0
2012-06-01 11:10:00,51.79,51.9,51.79,51.88,35000.0,30.2058,30.27,30.2058,30.2583,35000.0
2012-06-01 11:20:00,51.88,51.89,51.76,51.8,49700.0,30.2583,30.2641,30.1883,30.2117,49700.0
2012-06-01 11:30:00,51.8,51.89,51.79,51.87,28900.0,30.2117,30.2641,30.2058,30.2525,28900.0
2012-06-01 11:40:00,51.88,51.89,51.82,51.83,25200.0,30.2583,30.2641,30.2233,30.2292,25200.0
2012-06-01 11:50:00,51.82,51.99,51.82,51.97,37300.0,30.2233,30.3225,30.2233,30.3108,37300.0
2012-06-01 12:00:00,51.98,52.0,51.93,51.98,39000.0,30.3166,30.3283,30.2875,30.3166,39000.0
2012-06-01 12:10:00,51.99,52.01,51.96,51.99,31500.0,30.3225,30.3341,30.305,30.3225,31500.0
2012-06-01 12:20:00,52.0,52.0,51.83,51.85,41700.0,30.3283,30.3283,30.2292,30.2408,41700.0
2012-06-01 12:30:00,51.84,51.85,51.77,51.78,32800.0,30.235,30.2408,30.1942,30.2,32800.0
2012-06-01 12:40:00,51.78,51.79,51.71,51.72,25900.0,30.2,30.2058,30.1592,30.165,25900.0
2012-06-01 12:50:00,51.72,51.74,51.68,51.7,22000.0,30.165,30.1767,30.1417,30.1533,22000.0
2012-06-01 13:00:00,51.7,51.72,51.64,51.72,33200.0,30.1533,30.165,30.1183,30.165,33200.0
2012-06-01 13:10:00,51.71,51.8,51.71,51.8,23100.0,30.1592,30.2117,30.1592,30.2117,23100.0
2012-06-01 13:20:00,51.79,51.8,51.71,51.71,29300.0,30.2058,30.2117,30.1592,30.1592,29300.0
2012-06-01 13:30:00,51.72,51.73,51.65,51.65,36200.0,30.165,30.1708,30.1242,30.1242,36200.0
2012-06-01 13:40:00,51.65,51.78,51.65,51.75,17300.0,30.1242,30.2,30.1242,30.1825,17300.0
2012-06-01 13:50:00,51.74,51.75,51.69,51.71,27100.0,30.1767,30.1825,30.1475,30.1592,27100.0
2012-06-01 14:00:00,51.71,51.72,51.65,51.66,33400.0,30.1592,30.165,30.1242,30.13,33400.0
2012-06-01 14:10:00,51.66,51.68,51.64,51.66,29000.0,30.13,30.1417,30.1183,30.13,29000.0
2012-06-01 14:20:00,51.67,51.72,51.64,51.64,53200.0,30.1358,30.165,30.1183,30.1183,53200.0
2012-06-01 14:30:00,51.64,51.71,51.64,51.7,29300.0,30.1183,30.1592,30.1183,30.1533,29300.0
2012-06-01 14:40:00,51.69,51.7,51.62,51.62,45800.0,30.1475,30.1533,30.1067,30.1067,45800.0
2012-06-01 14:50:00,51.64,51.64,51.58,51.59,93300.0,30.1183,30.1183,30.0833,30.0892,93300.0
2012-06-01 15:00:00,51.6,51.66,51.59,51.66,46000.0,30.095,30.13,30.0892,30.13,46000.0
2012-06-01 15:10:00,51.66,51.68,51.59,51.61,57600.0,30.13,30.1417,30.0892,30.1008,57600.0
2012-06-01 15:20:00,51.6,51.67,51.59,51.64,56600.0,30.095,30.1358,30.0892,30.1183,56600.0
2012-06-01 15:30:00,51.64,51.68,51.63,51.64,84700.0,30.1183,30.1417,30.1125,30.1183,84700.0
2012-06-01 15:40:00,51.64,51.69,51.6,51.6,101300.0,30.1183,30.1475,30.095,30.095,101300.0
2012-06-01 15:50:00,51.6,51.67,51.6,51.62,276400.0,30.095,30.1358,30.095,30.1067,276400.0
2012-06-04 09:30:00,51.67,51.73,51.58,51.6,36100.0,30.1358,30.1708,30.0833,30.095,36100.0
2012-06-04 09:40:00,51.6,51.75,51.57,51.73,30800.0,30.095,30.1825,30.0775,30.1708,30800.0
2012-06-04 09:50:00,51.72,51.8,51.68,51.79,28000.0,30.165,30.2117,30.1417,30.2058,28000.0
2012-06-04 10:00:00,51.78,51.8,51.71,51.72,23600.0,30.2,30.2117,30.1592,30.165,23600.0
2012-06-04 10:10:00,51.75,51.8,51.72,51.72,28500.0,30.1825,30.2117,30.165,30.165,28500.0
2012-06-04 10:20:00,51.73,51.8,51.71,51.72,22700.0,30.1708,30.2117,30.1592,30.165,22700.0
2012-06-04 10:30:00,51.74,51.75,51.62,51.65,23600.0,30.1767,30.1825,30.1067,30.1242,23600.0
2012-06-04 10:40:00,51.65,51.72,51.62,51.64,30600.0,30.1242,30.165,30.1067,30.1183,30600.0
2012-06-04 10:50:00,51.66,51.74,51.65,51.69,30800.0,30.13,30.1767,30.1242,30.1475,30800.0
2012-06-04 11:00:00,51.7,51.72,51.67,51.68,18200.0,30.1533,30.165,30.1358,30.1417,18200.0
2012-06-04 11:10:00,51.7,51.7,51.62,51.62,17800.0,30.1533,30.1533,30.1067,30.1067,17800.0
2012-06-04 11:20:00,51.63,51.72,51.63,51.71,18800.0,30.1125,30.165,30.1125,30.1592,18800.0
2012-06-04 11:30:00,51.72,51.74,51.66,51.72,23100.0,30.165,30.1767,30.13,30.165,23100.0
2012-06-04 11:40:00,51.72,51.73,51.69,51.71,26700.0,30.165,30.1708,30.1475,30.1592,26700.0
2012-06-04 11:50:00,51.71,51.75,51.69,51.73,19300.0,30.1592,30.1825,30.1475,30.1708,19300.0
2012-06-04 12:00:00,51.73,51.73,51.69,51.69,37300.0,30.1708,30.1708,30.1475,30.1475,37300.0
2012-06-04 12:10:00,51.7,51.7,51.59,51.6,21800.0,30.1533,30.1533,30.0892,30.095,21800.0
2012-06-04 12:20:00,51.6,51.62,51.51,51.51,27200.0,30.095,30.1067,30.0425,30.0425,27200.0
2012-06-04 12:30:00,51.52,51.57,51.5,51.55,12300.0,30.0483,30.0775,30.0367,30.0658,12300.0
2012-06-04 12:40:00,51.58,51.58,51.53,51.54,15400.0,30.0833,30.0833,30.0542,30.06,15400.0
2012-06-04 12:50:00,51.54,51.55,51.52,51.55,15300.0,30.06,30.0658,30.0483,30.0658,15300.0
2012-06-04 13:00:00,51.55,51.6,51.54,51.54,22400.0,30.0658,30.095,30.06,30.06,22400.0
2012-06-04 13:10:00,51.55,51.57,51.53,51.55,11500.0,30.0658,30.0775,30.0542,30.0658,11500.0
2012-06-04 13:20:00,51.55,51.55,51.52,51.54,26500.0,30.0658,30.0658,30.0483,30.06,26500.0
2012-06-04 13:30:00,51.55,51.6,51.53,51.58,43200.0,30.0658,30.095,30.0542,30.0833,43200.0
2012-06-04 13:40:00,51.57,51.62,51.57,51.59,18800.0,30.0775,30.1067,30.0775,30.0892,18800.0
2012-06-04 13:50:00,51.58,51.6,51.52,51.54,19600.0,30.0833,30.095,30.0483,30.06,19600.0
2012-06-04 14:00:00,51.55,51.58,51.52,51.53,16600.0,30.0658,30.0833,30.0483,30.0542,16600.0
2012-06-04 14:10:00,51.53,51.61,51.52,51.59,26500.0,30.0542,30.1008,30.0483,30.0892,26500.0
2012-06-04 14:20:00,51.6,51.61,51.57,51.59,34900.0,30.095,30.1008,30.0775,30.0892,34900.0
2012-06-04 14:30:00,51.58,51.62,51.57,51.6,69500.0,30.0833,30.1067,30.0775,30.095,69500.0
2012-06-04 14:40:00,51.6,51.6,51.56,51.58,39400.0,30.095,30.095,30.0717,30.0833,39400.0
2012-06-04 14:50:00,51.57,51.59,51.51,51.52,28800.0,30.0775,30.0892,30.0425,30.0483,28800.0
2012-06-04 15:00:00,51.53,51.56,51.52,51.52,26300.0,30.0542,30.0717,30.0483,30.0483,26300.0
2012-06-04 15:10:00,51.52,51.55,51.5,51.54,46800.0,30.0483,30.0658,30.0367,30.06,46800.0
2012-06-04 15:20:00,51.55,51.56,51.49,51.49,98500.0,30.0658,30.0717,30.0309,30.0309,98500.0
2012-06-04 15:30:00,51.5,51.5,51.42,51.47,93800.0,30.0367,30.0367,29.99,30.0192,93800.0
2012-06-04 15:40:00,51.47,51.51,51.45,51.5,87200.0,30.0192,30.0425,30.0075,30.0367,87200.0
2012-06-04 15:50:00,51.5,51.56,51.49,51.52,179900.0,30.0367,30.0717,30.0309,30.0483,179900.0
2012-06-05 09:30:00,51.42,51.53,51.33,51.33,60200.0,29.99,30.0542,29.9375,29.9375,60200.0
2012-06-05 09:40:00,51.33,51.46,51.31,51.42,37400.0,29.9375,30.0134,29.9259,29.99,37400.0
2012-06-05 09:50:00,51.42,51.45,51.28,51.3,55100.0,29.99,30.0075,29.9084,29.92,55100.0
2012-06-05 10:00:00,51.33,51.48,51.33,51.45,68700.0,29.9375,30.025,29.9375,30.0075,68700.0
2012-06-05 10:10:00,51.44,51.45,51.39,51.39,45300.0,30.0017,30.0075,29.9725,29.9725,45300.0
2012-06-05 10:20:00,51.39,51.43,51.38,51.41,43900.0,29.9725,29.9959,29.9667,29.9842,43900.0
2012-06-05 10:30:00,51.39,51.45,51.36,51.45,84200.0,29.9725,30.0075,29.955,30.0075,84200.0
2012-06-05 10:40:00,51.44,51.45,51.37,51.37,25400.0,30.0017,30.0075,29.9609,29.9609,25400.0
2012-06-05 10:50:00,51.37,51.47,51.37,51.46,33400.0,29.9609,30.0192,29.9609,30.0134,33400.0
2012-06-05 11:00:00,51.46,51.52,51.45,51.5,30100.0,30.0134,30.0483,30.0075,30.0367,30100.0
2012-06-05 11:10:00,51.51,51.51,51.45,51.46,31200.0,30.0425,30.0425,30.0075,30.0134,31200.0
2012-06-05 11:20:00,51.47,51.48,51.43,51.46,65200.0,30.0192,30.025,29.9959,30.0134,65200.0
2012-06-05 11:30:00,51.46,51.47,51.37,51.37,54800.0,30.0134,30.0192,29.9609,29.9609,54800.0
2012-06-05 11:40:00,51.39,51.39,51.33,51.33,82500.0,29.9725,29.9725,29.9375,29.9375,82500.0
2012-06-05 11:50:00,51.33,51.36,51.3,51.33,35900.0,29.9375,29.955,29.92,29.9375,35900.0
2012-06-05 12:00:00,51.34,51.45,51.34,51.45,41500.0,29.9434,30.0075,29.9434,30.0075,41500.0
2012-06-05 12:10:00,51.45,51.45,51.35,51.37,37600.0,30.0075,30.0075,29.9492,29.9609,37600.0
2012-06-05 12:20:00,51.37,51.43,51.34,51.39,48600.0,29.9609,29.9959,29.9434,29.9725,48600.0
2012-06-05 12:30:00,51.39,51.52,51.39,51.48,84100.0,29.9725,30.0483,29.9725,30.025,84100.0
2012-06-05 12:40:00,51.48,51.5,51.43,51.43,31900.0,30.025,30.0367,29.9959,29.9959,31900.0
2012-06-05 12:50:00,51.44,51.48,51.42,51.48,27500.0,30.0017,30.025,29.99,30.025,27500.0
2012-06-05 13:00:00,51.47,51.49,51.44,51.45,46600.0,30.0192,30.0309,30.0017,30.0075,46600.0
2012-06-05 13:10:00,51.46,51.47,51.44,51.45,31200.0,30.0134,30.0192,30.0017,30.0075,31200.0
2012-06-05 13:20:00,51.45,51.51,51.44,51.47,34700.0,30.0075,30.0425,30.0017,30.0192,34700.0
2012-06-05 13:30:00,51.47,51.53,51.46,51.51,53800.0,30.0192,30.0542,30.0134,30.0425,53800.0
2012-06-05 13:40:00,51.53,51.56,51.5,51.53,35500.0,30.0542,30.0717,30.0367,30.0542,35500.0
2012-06-05 13:50:00,51.53,51.58,51.52,51.56,24700.0,30.0542,30.0833,30.0483,30.0717,24700.0
2012-06-05 14:00:00,51.57,51.6,51.53,51.59,48600.0,30.0775,30.095,30.0542,30.0892,48600.0
2012-06-05 14:10:00,51.58,51.6,51.56,51.58,53100.0,30.0833,30.095,30.0717,30.0833,53100.0
2012-06-05 14:20:00,51.6,51.6,51.55,51.57,119300.0,30.095,30.095,30.0658,30.0775,119300.0
2012-06-05 14:30:00,51.56,51.57,51.51,51.51,47100.0,30.0717,30.0775,30.0425,30.0425,47100.0
2012-06-05 14:40:00,51.51,51.52,51.48,51.5,104700.0,30.0425,30.0483,30.025,30.0367,104700.0
2012-06-05 14:50:00,51.5,51.53,51.48,51.49,46500.0,30.0367,30.0542,30.025,30.0309,46500.0
2012-06-05 15:00:00,51.51,51.55,51.47,51.47,35000.0,30.0425,30.0658,30.0192,30.0192,35000.0
2012-06-05 15:10:00,51.47,51.5,51.47,51.49,44800.0,30.0192,30.0367,30.0192,30.0309,44800.0
2012-06-05 15:20:00,51.49,51.52,51.48,51.5,69800.0,30.0309,30.0483,30.025,30.0367,69800.0
2012-06-05 15:30:00,51.5,51.52,51.48,51.49,79200.0,30.0367,30.0483,30.025,30.0309,79200.0
2012-06-05 15:40:00,51.48,51.5,51.42,51.43,131300.0,30.025,30.0367,29.99,29.9959,131300.0
2012-06-05 15:50:00,51.43,51.52,51.42,51.47,285500.0,29.9959,30.0483,29.99,30.0192,285500.0
2012-06-06 09:30:00,51.73,51.83,51.53,51.6,79400.0,30.1708,30.2292,30.0542,30.095,79400.0
2012-06-06 09:40:00,51.6,51.68,51.57,51.63,38100.0,30.095,30.1417,30.0775,30.1125,38100.0
2012-06-06 09:50:00,51.62,51.68,51.6,51.66,40500.0,30.1067,30.1417,30.095,30.13,40500.0
2012-06-06 10:00:00,51.68,51.75,51.67,51.73,94700.0,30.1417,30.1825,30.1358,30.1708,94700.0
2012-06-06 10:10:00,51.73,51.75,51.61,51.62,25700.0,30.1708,30.1825,30.1008,30.1067,25700.0
2012-06-06 10:20:00,51.62,51.66,51.61,51.62,24000.0,30.1067,30.13,30.1008,30.1067,24000.0
2012-06-06 10:30:00,51.62,51.73,51.6,51.65,32400.0,30.1067,30.1708,30.095,30.1242,32400.0
2012-06-06 10:40:00,51.64,51.76,51.63,51.76,40600.0,30.1183,30.1883,30.1125,30.1883,40600.0
2012-06-06 10:50:00,51.76,51.8,51.75,51.8,18900.0,30.1883,30.2117,30.1825,30.2117,18900.0
2012-06-06 11:00:00,51.8,51.84,51.76,51.84,16400.0,30.2117,30.235,30.1883,30.235,16400.0
2012-06-06 11:10:00,51.84,51.92,51.84,51.92,21400.0,30.235,30.2816,30.235,30.2816,21400.0
2012-06-06 11:20:00,51.92,52.02,51.92,52.02,25600.0,30.2816,30.34,30.2816,30.34,25600.0
2012-06-06 11:30:00,52.02,52.02,51.95,52.01,46600.0,30.34,30.34,30.2991,30.3341,46600.0
2012-06-06 11:40:00,52.01,52.05,51.99,52.04,21300.0,30.3341,30.3575,30.3225,30.3516,21300.0
2012-06-06 11:50:00,52.04,52.05,51.95,51.97,14900.0,30.3516,30.3575,30.2991,30.3108,14900.0
2012-06-06 12:00:00,51.97,52.09,51.97,52.08,54000.0,30.3108,30.3808,30.3108,30.375,54000.0
2012-06-06 12:10:00,52.09,52.15,52.08,52.11,57300.0,30.3808,30.4158,30.375,30.3925,57300.0
2012-06-06 12:20:00,52.11,52.14,52.11,52.12,30400.0,30.3925,30.41,30.3925,30.3983,30400.0
2012-06-06 12:30:00,52.12,52.12,52.07,52.09,24200.0,30.3983,30.3983,30.3691,30.3808,24200.0
2012-06-06 12:40:00,52.08,52.12,52.08,52.1,49800.0,30.375,30.3983,30.375,30.3866,49800.0
2012-06-06 12:50:00,52.1,52.12,52.08,52.09,40100.0,30.3866,30.3983,30.375,30.3808,40100.0
2012-06-06 13:00:00,52.09,52.1,52.03,52.03,33100.0,30.3808,30.3866,30.3458,30.3458,33100.0
2012-06-06 13:10:00,52.03,52.04,52.0,52.03,21500.0,30.3458,30.3516,30.3283,30.3458,21500.0
2012-06-06 13:20:00,52.04,52.11,52.03,52.1,72100.0,30.3516,30.3925,30.3458,30.3866,72100.0
2012-06-06 13:30:00,52.1,52.11,52.07,52.08,47600.0,30.3866,30.3925,30.3691,30.375,47600.0
2012-06-06 13:40:00,52.08,52.09,52.04,52.09,30500.0,30.375,30.3808,30.3516,30.3808,30500.0
2012-06-06 13:50:00,52.08,52.11,52.04,52.1,48300.0,30.375,30.3925,30.3516,30.3866,48300.0
2012-06-06 14:00:00,52.1,52.15,52.09,52.1,108500.0,30.3866,30.4158,30.3808,30.3866,108500.0
2012-06-06 14:10:00,52.1,52.11,52.07,52.11,55100.0,30.3866,30.3925,30.3691,30.3925,55100.0
2012-06-06 14:20:00,52.11,52.11,52.09,52.1,57800.0,30.3925,30.3925,30.3808,30.3866,57800.0
2012-06-06 14:30:00,52.1,52.14,52.08,52.11,82300.0,30.3866,30.41,30.375,30.3925,82300.0
2012-06-06 14:40:00,52.11,52.13,52.1,52.12,36000.0,30.3925,30.4041,30.3866,30.3983,36000.0
2012-06-06 14:50:00,52.12,52.14,52.11,52.12,72400.0,30.3983,30.41,30.3925,30.3983,72400.0
2012-06-06 15:00:00,52.14,52.14,52.11,52.12,73500.0,30.41,30.41,30.3925,30.3983,73500.0
2012-06-06 15:10:00,52.12,52.14,52.09,52.09,40300.0,30.3983,30.41,30.3808,30.3808,40300.0
2012-06-06 15:20:00,52.09,52.12,52.07,52.07,72000.0,30.3808,30.3983,30.3691,30.3691,72000.0
2012-06-06 15:30:00,52.08,52.11,52.06,52.07,69200.0,30.375,30.3925,30.3633,30.3691,69200.0
2012-06-06 15:40:00,52.07,52.12,52.05,52.09,162200.0,30.3691,30.3983,30.3575,30.3808,162200.0
2012-06-06 15:50:00,52.09,52.23,52.08,52.23,308100.0,30.3808,30.4624,30.375,30.4624,308100.0
2012-06-07 09:30:00,52.47,52.63,52.42,52.63,119600.0,30.6024,30.6957,30.5733,30.6957,119600.0
2012-06-07 09:40:00,52.61,52.64,52.55,52.61,117800.0,30.6841,30.7016,30.6491,30.6841,117800.0
2012-06-07 09:50:00,52.61,52.64,52.56,52.61,106400.0,30.6841,30.7016,30.6549,30.6841,106400.0
2012-06-07 10:00:00,52.58,52.69,52.51,52.69,161500.0,30.6666,30.7307,30.6258,30.7307,161500.0
2012-06-07 10:10:00,52.67,52.7,52.59,52.68,140500.0,30.7191,30.7366,30.6724,30.7249,140500.0
2012-06-07 10:20:00,52.67,52.79,52.65,52.76,51200.0,30.7191,30.7891,30.7074,30.7716,51200.0
2012-06-07 10:30:00,52.78,52.79,52.72,52.75,129800.0,30.7832,30.7891,30.7482,30.7657,129800.0
2012-06-07 10:40:00,52.75,52.79,52.73,52.79,77200.0,30.7657,30.7891,30.7541,30.7891,77200.0
2012-06-07 10:50:00,52.77,52.83,52.74,52.8,48600.0,30.7774,30.8124,30.7599,30.7949,48600.0
2012-06-07 11:00:00,52.81,52.83,52.76,52.8,68300.0,30.8007,30.8124,30.7716,30.7949,68300.0
2012-06-07 11:10:00,52.8,52.82,52.71,52.76,47600.0,30.7949,30.8066,30.7424,30.7716,47600.0
2012-06-07 11:20:00,52.77,52.82,52.76,52.8,28000.0,30.7774,30.8066,30.7716,30.7949,28000.0
2012-06-07 11:30:00,52.81,52.82,52.75,52.81,69300.0,30.8007,30.8066,30.7657,30.8007,69300.0
2012-06-07 11:40:00,52.8,52.83,52.77,52.8,66500.0,30.7949,30.8124,30.7774,30.7949,66500.0
2012-06-07 11:50:00,52.8,52.83,52.76,52.79,53500.0,30.7949,30.8124,30.7716,30.7891,53500.0
2012-06-07 12:00:00,52.78,52.78,52.71,52.74,30500.0,30.7832,30.7832,30.7424,30.7599,30500.0
2012-06-07 12:10:00,52.75,52.8,52.75,52.77,34600.0,30.7657,30.7949,30.7657,30.7774,34600.0
2012-06-07 12:20:00,52.76,52.79,52.7,52.78,45400.0,30.7716,30.7891,30.7366,30.7832,45400.0
2012-06-07 12:30:00,52.77,52.79,52.73,52.78,41600.0,30.7774,30.7891,30.7541,30.7832,41600.0
2012-06-07 12:40:00,52.78,52.79,52.73,52.76,26300.0,30.7832,30.7891,30.7541,30.7716,26300.0
2012-06-07 12:50:00,52.76,52.82,52.75,52.79,21300.0,30.7716,30.8066,30.7657,30.7891,21300.0
2012-06-07 13:00:00,52.79,52.82,52.77,52.82,38000.0,30.7891,30.8066,30.7774,30.8066,38000.0
2012-06-07 13:10:00,52.82,52.83,52.8,52.83,77300.0,30.8066,30.8124,30.7949,30.8124,77300.0
2012-06-07 13:20:00,52.82,52.84,52.77,52.78,51800.0,30.8066,30.8182,30.7774,30.7832,51800.0
2012-06-07 13:30:00,52.76,52.82,52.76,52.8,42500.0,30.7716,30.8066,30.7716,30.7949,42500.0
2012-06-07 13:40:00,52.8,52.86,52.79,52.86,36400.0,30.7949,30.8299,30.7891,30.8299,36400.0
2012-06-07 13:50:00,52.86,52.87,52.79,52.8,65600.0,30.8299,30.8357,30.7891,30.7949,65600.0
2012-06-07 14:00:00,52.8,52.85,52.75,52.75,60200.0,30.7949,30.8241,30.7657,30.7657,60200.0
2012-06-07 14:10:00,52.74,52.83,52.74,52.8,56700.0,30.7599,30.8124,30.7599,30.7949,56700.0
2012-06-07 14:20:00,52.8,52.81,52.75,52.77,48100.0,30.7949,30.8007,30.7657,30.7774,48100.0
2012-06-07 14:30:00,52.77,52.78,52.72,52.75,51400.0,30.7774,30.7832,30.7482,30.7657,51400.0
2012-06-07 14:40:00,52.75,52.79,52.75,52.76,35600.0,30.7657,30.7891,30.7657,30.7716,35600.0
2012-06-07 14:50:00,52.76,52.79,52.74,52.76,40900.0,30.7716,30.7891,30.7599,30.7716,40900.0
2012-06-07 15:00:00,52.76,52.78,52.72,52.78,61000.0,30.7716,30.7832,30.7482,30.7832,61000.0
2012-06-07 15:10:00,52.78,52.82,52.76,52.76,65000.0,30.7832,30.8066,30.7716,30.7716,65000.0
2012-06-07 15:20:00,52.76,52.82,52.74,52.8,77600.0,30.7716,30.8066,30.7599,30.7949,77600.0
2012-06-07 15:30:00,52.8,52.8,52.74,52.74,52600.0,30.7949,30.7949,30.7599,30.7599,52600.0
2012-06-07 15:40:00,52.75,52.84,52.73,52.77,144500.0,30.7657,30.8182,30.7541,30.7774,144500.0
2012-06-07 15:50:00,52.77,52.79,52.69,52.75,231200.0,30.7774,30.7891,30.7307,30.7657,231200.0
2012-06-08 09:30:00,52.74,52.99,52.74,52.95,99200.0,30.7599,30.9057,30.7599,30.8824,99200.0
2012-06-08 09:40:00,52.92,52.99,52.92,52.96,56700.0,30.8649,30.9057,30.8649,30.8882,56700.0
2012-06-08 09:50:00,52.96,52.97,52.82,52.87,73800.0,30.8882,30.894,30.8066,30.8357,73800.0
2012-06-08 10:00:00,52.86,52.91,52.83,52.9,74100.0,30.8299,30.859,30.8124,30.8532,74100.0
2012-06-08 10:10:00,52.89,52.93,52.85,52.92,53900.0,30.8474,30.8707,30.8241,30.8649,53900.0
2012-06-08 10:20:00,52.91,52.95,52.87,52.94,44500.0,30.859,30.8824,30.8357,30.8765,44500.0
2012-06-08 10:30:00,52.93,52.95,52.88,52.89,69400.0,30.8707,30.8824,30.8416,30.8474,69400.0
2012-06-08 10:40:00,52.88,52.91,52.88,52.89,71200.0,30.8416,30.859,30.8416,30.8474,71200.0
2012-06-08 10:50:00,52.88,52.99,52.88,52.99,73600.0,30.8416,30.9057,30.8416,30.9057,73600.0
2012-06-08 11:00:00,52.99,53.0,52.97,53.0,46300.0,30.9057,30.9115,30.894,30.9115,46300.0
2012-06-08 11:10:00,53.0,53.11,52.98,53.1,82300.0,30.9115,30.9757,30.8999,30.9699,82300.0
2012-06-08 11:20:00,53.1,53.2,53.09,53.16,44000.0,30.9699,31.0282,30.964,31.0049,44000.0
2012-06-08 11:30:00,53.15,53.21,53.13,53.21,45800.0,30.999,31.034,30.9874,31.034,45800.0
2012-06-08 11:40:00,53.21,53.22,53.16,53.21,79000.0,31.034,31.0399,31.0049,31.034,79000.0
2012-06-08 11:50:00,53.2,53.22,53.14,53.16,24800.0,31.0282,31.0399,30.9932,31.0049,24800.0
2012-06-08 12:00:00,53.16,53.23,53.14,53.17,34200.0,31.0049,31.0457,30.9932,31.0107,34200.0
2012-06-08 12:10:00,53.17,53.22,53.16,53.2,23400.0,31.0107,31.0399,31.0049,31.0282,23400.0
2012-06-08 12:20:00,53.18,53.22,53.14,53.22,30900.0,31.0165,31.0399,30.9932,31.0399,30900.0
2012-06-08 12:30:00,53.22,53.28,53.21,53.26,45900.0,31.0399,31.0748,31.034,31.0632,45900.0
2012-06-08 12:40:00,53.25,53.29,53.25,53.27,32600.0,31.0573,31.0807,31.0573,31.069,32600.0
2012-06-08 12:50:00,53.28,53.3,53.24,53.25,34300.0,31.0748,31.0865,31.0515,31.0573,34300.0
2012-06-08 13:00:00,53.25,53.29,53.25,53.27,41700.0,31.0573,31.0807,31.0573,31.069,41700.0
2012-06-08 13:10:00,53.26,53.3,53.21,53.22,39200.0,31.0632,31.0865,31.034,31.0399,39200.0
2012-06-08 13:20:00,53.22,53.23,53.2,53.23,23300.0,31.0399,31.0457,31.0282,31.0457,23300.0
2012-06-08 13:30:00,53.22,53.25,53.19,53.21,62500.0,31.0399,31.0573,31.0224,31.034,62500.0
2012-06-08 13:40:00,53.2,53.22,53.19,53.19,35000.0,31.0282,31.0399,31.0224,31.0224,35000.0
2012-06-08 13:50:00,53.19,53.24,53.19,53.21,64400.0,31.0224,31.0515,31.0224,31.034,64400.0
2012-06-08 14:00:00,53.21,53.21,53.16,53.19,51200.0,31.034,31.034,31.0049,31.0224,51200.0
2012-06-08 14:10:00,53.18,53.2,53.16,53.17,32300.0,31.0165,31.0282,31.0049,31.0107,32300.0
2012-06-08 14:20:00,53.16,53.19,53.16,53.19,34400.0,31.0049,31.0224,31.0049,31.0224,34400.0
2012-06-08 14:30:00,53.18,53.22,53.15,53.22,46200.0,31.0165,31.0399,30.999,31.0399,46200.0
2012-06-08 14:40:00,53.22,53.25,53.2,53.21,23600.0,31.0399,31.0573,31.0282,31.034,23600.0
2012-06-08 14:50:00,53.2,53.24,53.19,53.23,41800.0,31.0282,31.0515,31.0224,31.0457,41800.0
2012-06-08 15:00:00,53.23,53.23,53.18,53.2,50100.0,31.0457,31.0457,31.0165,31.0282,50100.0
2012-06-08 15:10:00,53.19,53.26,53.19,53.23,43700.0,31.0224,31.0632,31.0224,31.0457,43700.0
2012-06-08 15:20:00,53.23,53.24,53.15,53.17,45200.0,31.0457,31.0515,30.999,31.0107,45200.0
2012-06-08 15:30:00,53.17,53.18,53.11,53.11,87700.0,31.0107,31.0165,30.9757,30.9757,87700.0
2012-06-08 15:40:00,53.12,53.26,53.1,53.26,178600.0,30.9815,31.0632,30.9699,31.0632,178600.0
2012-06-08 15:50:00,53.26,53.26,53.19,53.22,332900.0,31.0632,31.0632,31.0224,31.0399,332900.0
2012-06-11 09:30:00,53.41,53.49,53.16,53.39,70700.0,31.1507,31.1973,31.0049,31.139,70700.0
2012-06-11 09:40:00,53.43,53.58,53.39,53.43,43600.0,31.1623,31.2498,31.139,31.1623,43600.0
2012-06-11 09:50:00,53.44,53.44,53.25,53.25,66100.0,31.1682,31.1682,31.0573,31.0573,66100.0
2012-06-11 10:00:00,53.24,53.57,53.22,53.56,47300.0,31.0515,31.244,31.0399,31.2382,47300.0
2012-06-11 10:10:00,53.56,53.58,53.5,53.5,38300.0,31.2382,31.2498,31.2032,31.2032,38300.0
2012-06-11 10:20:00,53.51,53.52,53.42,53.48,33700.0,31.209,31.2148,31.1565,31.1915,33700.0
2012-06-11 10:30:00,53.47,53.5,53.45,53.45,31400.0,31.1857,31.2032,31.174,31.174,31400.0
2012-06-11 10:40:00,53.44,53.44,53.32,53.4,52700.0,31.1682,31.1682,31.0982,31.1448,52700.0
2012-06-11 10:50:00,53.4,53.4,53.31,53.34,50100.0,31.1448,31.1448,31.0923,31.1098,50100.0
2012-06-11 11:00:00,53.33,53.33,53.22,53.25,39200.0,31.104,31.104,31.0399,31.0573,39200.0
2012-06-11 11:10:00,53.24,53.24,53.15,53.15,25500.0,31.0515,31.0515,30.999,30.999,25500.0
2012-06-11 11:20:00,53.14,53.15,53.12,53.15,28300.0,30.9932,30.999,30.9815,30.999,28300.0
2012-06-11 11:30:00,53.14,53.16,53.12,53.15,60200.0,30.9932,31.0049,30.9815,30.999,60200.0
2012-06-11 11:40:00,53.14,53.16,53.13,53.14,35000.0,30.9932,31.0049,30.9874,30.9932,35000.0
2012-06-11 11:50:00,53.14,53.17,53.11,53.16,44900.0,30.9932,31.0107,30.9757,31.0049,44900.0
2012-06-11 12:00:00,53.16,53.21,53.14,53.19,55100.0,31.0049,31.034,30.9932,31.0224,55100.0
2012-06-11 12:10:00,53.19,53.2,53.13,53.13,25600.0,31.0224,31.0282,30.9874,30.9874,25600.0
2012-06-11 12:20:00,53.13,53.16,53.13,53.15,16400.0,30.9874,31.0049,30.9874,30.999,16400.0
2012-06-11 12:30:00,53.15,53.15,53.09,53.09,53100.0,30.999,30.999,30.964,30.964,53100.0
2012-06-11 12:40:00,53.08,53.11,53.07,53.09,29700.0,30.9582,30.9757,30.9524,30.964,29700.0
2012-06-11 12:50:00,53.1,53.14,53.1,53.14,22200.0,30.9699,30.9932,30.9699,30.9932,22200.0
2012-06-11 13:00:00,53.13,53.2,53.11,53.2,17600.0,30.9874,31.0282,30.9757,31.0282,17600.0
2012-06-11 13:10:00,53.2,53.22,53.19,53.22,27100.0,31.0282,31.0399,31.0224,31.0399,27100.0
2012-06-11 13:20:00,53.22,53.22,53.15,53.16,18300.0,31.0399,31.0399,30.999,31.0049,18300.0
2012-06-11 13:30:00,53.16,53.18,53.11,53.14,24400.0,31.0049,31.0165,30.9757,30.9932,24400.0
2012-06-11 13:40:00,53.14,53.15,53.13,53.14,8800.0,30.9932,30.999,30.9874,30.9932,8800.0
2012-06-11 13:50:00,53.15,53.16,53.14,53.14,15100.0,30.999,31.0049,30.9932,30.9932,15100.0
2012-06-11 14:00:00,53.14,53.14,53.07,53.08,20200.0,30.9932,30.9932,30.9524,30.9582,20200.0
2012-06-11 14:10:00,53.08,53.09,53.04,53.04,21700.0,30.9582,30.964,30.9349,30.9349,21700.0
2012-06-11 14:20:00,53.03,53.04,52.96,52.97,38400.0,30.929,30.9349,30.8882,30.894,38400.0
2012-06-11 14:30:00,52.97,53.03,52.97,53.03,130000.0,30.894,30.929,30.894,30.929,130000.0
2012-06-11 14:40:00,53.03,53.11,53.03,53.1,62900.0,30.929,30.9757,30.929,30.9699,62900.0
2012-06-11 14:50:00,53.1,53.1,53.02,53.03,70900.0,30.9699,30.9699,30.9232,30.929,70900.0
2012-06-11 15:00:00,53.04,53.05,53.0,53.0,29100.0,30.9349,30.9407,30.9115,30.9115,29100.0
2012-06-11 15:10:00,53.0,53.02,52.98,53.0,59400.0,30.9115,30.9232,30.8999,30.9115,59400.0
2012-06-11 15:20:00,53.0,53.06,52.99,53.04,28200.0,30.9115,30.9465,30.9057,30.9349,28200.0
2012-06-11 15:30:00,53.05,53.09,53.02,53.05,35800.0,30.9407,30.964,30.9232,30.9407,35800.0
2012-06-11 15:40:00,53.05,53.08,52.99,52.99,59400.0,30.9407,30.9582,30.9057,30.9057,59400.0
2012-06-11 15:50:00,52.98,52.99,52.74,52.81,347600.0,30.8999,30.9057,30.7599,30.8007,347600.0
2012-06-12 09:30:00,52.8,52.81,52.6,52.63,54200.0,30.7949,30.8007,30.6782,30.6957,54200.0
2012-06-12 09:40:00,52.64,52.68,52.56,52.66,60900.0,30.7016,30.7249,30.6549,30.7132,60900.0
2012-06-12 09:50:00,52.66,52.66,52.54,52.56,46600.0,30.7132,30.7132,30.6433,30.6549,46600.0
2012-06-12 10:00:00,52.56,52.61,52.42,52.44,79400.0,30.6549,30.6841,30.5733,30.5849,79400.0
2012-06-12 10:10:00,52.44,52.47,52.37,52.41,51800.0,30.5849,30.6024,30.5441,30.5674,51800.0
2012-06-12 10:20:00,52.42,52.54,52.41,52.45,84600.0,30.5733,30.6433,30.5674,30.5908,84600.0
2012-06-12 10:30:00,52.45,52.51,52.39,52.44,41600.0,30.5908,30.6258,30.5558,30.5849,41600.0
2012-06-12 10:40:00,52.45,52.51,52.44,52.48,27700.0,30.5908,30.6258,30.5849,30.6083,27700.0
2012-06-12 10:50:00,52.49,52.49,52.38,52.39,24100.0,30.6141,30.6141,30.5499,30.5558,24100.0
2012-06-12 11:00:00,52.4,52.42,52.34,52.35,30400.0,30.5616,30.5733,30.5266,30.5324,30400.0
2012-06-12 11:10:00,52.34,52.52,52.33,52.52,43700.0,30.5266,30.6316,30.5208,30.6316,43700.0
2012-06-12 11:20:00,52.53,52.66,52.53,52.58,44200.0,30.6374,30.7132,30.6374,30.6666,44200.0
2012-06-12 11:30:00,52.58,52.67,52.58,52.67,16800.0,30.6666,30.7191,30.6666,30.7191,16800.0
2012-06-12 11:40:00,52.67,52.67,52.61,52.62,37300.0,30.7191,30.7191,30.6841,30.6899,37300.0
2012-06-12 11:50:00,52.62,52.68,52.61,52.65,17800.0,30.6899,30.7249,30.6841,30.7074,17800.0
2012-06-12 12:00:00,52.65,52.66,52.61,52.63,34900.0,30.7074,30.7132,30.6841,30.6957,34900.0
2012-06-12 12:10:00,52.62,52.67,52.6,52.65,30900.0,30.6899,30.7191,30.6782,30.7074,30900.0
2012-06-12 12:20:00,52.64,52.69,52.64,52.65,16300.0,30.7016,30.7307,30.7016,30.7074,16300.0
2012-06-12 12:30:00,52.66,52.77,52.65,52.72,24100.0,30.7132,30.7774,30.7074,30.7482,24100.0
2012-06-12 12:40:00,52.73,52.73,52.64,52.64,9300.0,30.7541,30.7541,30.7016,30.7016,9300.0
2012-06-12 12:50:00,52.65,52.66,52.62,52.65,17300.0,30.7074,30.7132,30.6899,30.7074,17300.0
2012-06-12 13:00:00,52.65,52.66,52.63,52.64,12100.0,30.7074,30.7132,30.6957,30.7016,12100.0
2012-06-12 13:10:00,52.63,52.77,52.63,52.76,27800.0,30.6957,30.7774,30.6957,30.7716,27800.0
2012-06-12 13:20:00,52.75,52.81,52.75,52.76,150600.0,30.7657,30.8007,30.7657,30.7716,150600.0
2012-06-12 13:30:00,52.77,52.78,52.7,52.74,83200.0,30.7774,30.7832,30.7366,30.7599,83200.0
2012-06-12 13:40:00,52.74,52.79,52.73,52.76,36200.0,30.7599,30.7891,30.7541,30.7716,36200.0
2012-06-12 13:50:00,52.76,52.77,52.72,52.73,29600.0,30.7716,30.7774,30.7482,30.7541,29600.0
2012-06-12 14:00:00,52.74,52.77,52.73,52.73,20800.0,30.7599,30.7774,30.7541,30.7541,20800.0
2012-06-12 14:10:00,52.73,52.74,52.69,52.73,122200.0,30.7541,30.7599,30.7307,30.7541,122200.0
2012-06-12 14:20:00,52.73,52.77,52.72,52.77,34000.0,30.7541,30.7774,30.7482,30.7774,34000.0
2012-06-12 14:30:00,52.77,52.83,52.77,52.79,101600.0,30.7774,30.8124,30.7774,30.7891,101600.0
2012-06-12 14:40:00,52.8,52.8,52.75,52.77,34400.0,30.7949,30.7949,30.7657,30.7774,34400.0
2012-06-12 14:50:00,52.78,52.79,52.74,52.76,43700.0,30.7832,30.7891,30.7599,30.7716,43700.0
2012-06-12 15:00:00,52.76,52.76,52.73,52.75,23400.0,30.7716,30.7716,30.7541,30.7657,23400.0
2012-06-12 15:10:00,52.76,52.78,52.73,52.75,38700.0,30.7716,30.7832,30.7541,30.7657,38700.0
2012-06-12 15:20:00,52.75,52.79,52.73,52.79,50400.0,30.7657,30.7891,30.7541,30.7891,50400.0
2012-06-12 15:30:00,52.8,52.8,52.73,52.75,143100.0,30.7949,30.7949,30.7541,30.7657,143100.0
2012-06-12 15:40:00,52.74,52.86,52.73,52.83,498900.0,30.7599,30.8299,30.7541,30.8124,498900.0
2012-06-12 15:50:00,52.83,52.89,52.81,52.85,185800.0,30.8124,30.8474,30.8007,30.8241,185800.0
2012-06-13 09:30:00,52.66,53.2,52.6,52.65,58300.0,30.7132,31.0282,30.6782,30.7074,58300.0
2012-06-13 09:40:00,52.64,52.64,52.47,52.53,74000.0,30.7016,30.7016,30.6024,30.6374,74000.0
2012-06-13 09:50:00,52.52,52.77,52.51,52.75,41100.0,30.6316,30.7774,30.6258,30.7657,41100.0
2012-06-13 10:00:00,52.77,52.91,52.76,52.91,52800.0,30.7774,30.859,30.7716,30.859,52800.0
2012-06-13 10:10:00,52.91,52.97,52.89,52.93,64400.0,30.859,30.894,30.8474,30.8707,64400.0
2012-06-13 10:20:00,52.92,52.93,52.85,52.88,13700.0,30.8649,30.8707,30.8241,30.8416,13700.0
2012-06-13 10:30:00,52.87,52.94,52.83,52.93,39800.0,30.8357,30.8765,30.8124,30.8707,39800.0
2012-06-13 10:40:00,52.93,52.94,52.88,52.91,31400.0,30.8707,30.8765,30.8416,30.859,31400.0
2012-06-13 10:50:00,52.92,52.94,52.87,52.89,25700.0,30.8649,30.8765,30.8357,30.8474,25700.0
2012-06-13 11:00:00,52.89,52.91,52.84,52.9,19600.0,30.8474,30.859,30.8182,30.8532,19600.0
2012-06-13 11:10:00,52.88,52.95,52.88,52.91,23000.0,30.8416,30.8824,30.8416,30.859,23000.0
2012-06-13 11:20:00,52.91,52.96,52.88,52.88,20600.0,30.859,30.8882,30.8416,30.8416,20600.0
2012-06-13 11:30:00,52.89,52.98,52.86,52.98,22000.0,30.8474,30.8999,30.8299,30.8999,22000.0
2012-06-13 11:40:00,52.97,52.98,52.96,52.97,21100.0,30.894,30.8999,30.8882,30.894,21100.0
2012-06-13 11:50:00,52.97,52.97,52.92,52.95,9000.0,30.894,30.894,30.8649,30.8824,9000.0
2012-06-13 12:00:00,52.95,52.98,52.92,52.95,19600.0,30.8824,30.8999,30.8649,30.8824,19600.0
2012-06-13 12:10:00,52.95,52.99,52.94,52.97,13700.0,30.8824,30.9057,30.8765,30.894,13700.0
2012-06-13 12:20:00,52.97,53.04,52.96,53.04,22800.0,30.894,30.9349,30.8882,30.9349,22800.0
2012-06-13 12:30:00,53.04,53.12,53.04,53.1,15700.0,30.9349,30.9815,30.9349,30.9699,15700.0
2012-06-13 12:40:00,53.09,53.15,53.08,53.08,17900.0,30.964,30.999,30.9582,30.9582,17900.0
2012-06-13 12:50:00,53.07,53.09,53.05,53.08,13100.0,30.9524,30.964,30.9407,30.9582,13100.0
2012-06-13 13:00:00,53.07,53.12,53.05,53.12,15500.0,30.9524,30.9815,30.9407,30.9815,15500.0
2012-06-13 13:10:00,53.11,53.12,53.06,53.11,12500.0,30.9757,30.9815,30.9465,30.9757,12500.0
2012-06-13 13:20:00,53.1,53.14,53.09,53.14,12700.0,30.9699,30.9932,30.964,30.9932,12700.0
2012-06-13 13:30:00,53.15,53.18,53.14,53.16,16100.0,30.999,31.0165,30.9932,31.0049,16100.0
2012-06-13 13:40:00,53.15,53.18,53.14,53.17,26200.0,30.999,31.0165,30.9932,31.0107,26200.0
2012-06-13 13:50:00,53.17,53.2,53.12,53.12,19700.0,31.0107,31.0282,30.9815,30.9815,19700.0
2012-06-13 14:00:00,53.12,53.14,53.1,53.13,11900.0,30.9815,30.9932,30.9699,30.9874,11900.0
2012-06-13 14:10:00,53.13,53.13,53.09,53.11,21300.0,30.9874,30.9874,30.964,30.9757,21300.0
2012-06-13 14:20:00,53.11,53.12,53.09,53.11,8900.0,30.9757,30.9815,30.964,30.9757,8900.0
2012-06-13 14:30:00,53.11,53.11,53.01,53.01,13000.0,30.9757,30.9757,30.9174,30.9174,13000.0
2012-06-13 14:40:00,53.02,53.03,52.96,52.99,12500.0,30.9232,30.929,30.8882,30.9057,12500.0
2012-06-13 14:50:00,52.99,53.02,52.98,53.0,15800.0,30.9057,30.9232,30.8999,30.9115,15800.0
2012-06-13 15:00:00,52.98,53.01,52.96,52.99,28700.0,30.8999,30.9174,30.8882,30.9057,28700.0
2012-06-13 15:10:00,53.0,53.0,52.89,52.89,23300.0,30.9115,30.9115,30.8474,30.8474,23300.0
2012-06-13 15:20:00,52.89,52.9,52.82,52.86,32700.0,30.8474,30.8532,30.8066,30.8299,32700.0
2012-06-13 15:30:00,52.86,52.91,52.85,52.9,97400.0,30.8299,30.859,30.8241,30.8532,97400.0
2012-06-13 15:40:00,52.9,52.93,52.87,52.89,58200.0,30.8532,30.8707,30.8357,30.8474,58200.0
2012-06-13 15:50:00,52.89,53.04,52.87,53.03,226300.0,30.8474,30.9349,30.8357,30.929,226300.0
2012-06-14 09:30:00,53.13,53.39,53.09,53.33,68900.0,30.9874,31.139,30.964,31.104,68900.0
2012-06-14 09:40:00,53.33,53.43,53.28,53.29,50100.0,31.104,31.1623,31.0748,31.0807,50100.0
2012-06-14 09:50:00,53.28,53.44,53.26,53.43,47200.0,31.0748,31.1682,31.0632,31.1623,47200.0
2012-06-14 10:00:00,53.42,53.46,53.39,53.44,56700.0,31.1565,31.1798,31.139,31.1682,56700.0
2012-06-14 10:10:00,53.45,53.51,53.44,53.51,25300.0,31.174,31.209,31.1682,31.209,25300.0
2012-06-14 10:20:00,53.5,53.5,53.37,53.43,52600.0,31.2032,31.2032,31.1273,31.1623,52600.0
2012-06-14 10:30:00,53.44,53.5,53.4,53.49,115500.0,31.1682,31.2032,31.1448,31.1973,115500.0
2012-06-14 10:40:00,53.5,53.5,53.45,53.49,72600.0,31.2032,31.2032,31.174,31.1973,72600.0
2012-06-14 10:50:00,53.48,53.5,53.47,53.5,43100.0,31.1915,31.2032,31.1857,31.2032,43100.0
2012-06-14 11:00:00,53.5,53.5,53.48,53.5,42800.0,31.2032,31.2032,31.1915,31.2032,42800.0
2012-06-14 11:10:00,53.5,53.5,53.48,53.5,62300.0,31.2032,31.2032,31.1915,31.2032,62300.0
2012-06-14 11:20:00,53.5,53.7,53.48,53.7,234600.0,31.2032,31.3198,31.1915,31.3198,234600.0
2012-06-14 11:30:00,53.69,53.7,53.6,53.64,36800.0,31.314,31.3198,31.2615,31.2848,36800.0
2012-06-14 11:40:00,53.64,53.67,53.57,53.67,28000.0,31.2848,31.3023,31.244,31.3023,28000.0
2012-06-14 11:50:00,53.67,53.67,53.59,53.64,22400.0,31.3023,31.3023,31.2556,31.2848,22400.0
2012-06-14 12:00:00,53.63,53.64,53.61,53.61,20500.0,31.279,31.2848,31.2673,31.2673,20500.0
2012-06-14 12:10:00,53.62,53.62,53.5,53.51,31500.0,31.2731,31.2731,31.2032,31.209,31500.0
2012-06-14 12:20:00,53.51,53.52,53.48,53.48,19600.0,31.209,31.2148,31.1915,31.1915,19600.0
2012-06-14 12:30:00,53.48,53.52,53.46,53.5,16400.0,31.1915,31.2148,31.1798,31.2032,16400.0
2012-06-14 12:40:00,53.5,53.54,53.48,53.54,26000.0,31.2032,31.2265,31.1915,31.2265,26000.0
2012-06-14 12:50:00,53.54,53.54,53.5,53.53,23200.0,31.2265,31.2265,31.2032,31.2207,23200.0
2012-06-14 13:00:00,53.53,53.61,53.53,53.59,18700.0,31.2207,31.2673,31.2207,31.2556,18700.0
2012-06-14 13:10:00,53.59,53.64,53.59,53.64,16800.0,31.2556,31.2848,31.2556,31.2848,16800.0
2012-06-14 13:20:00,53.64,53.65,53.6,53.64,42200.0,31.2848,31.2906,31.2615,31.2848,42200.0
2012-06-14 13:30:00,53.64,53.67,53.62,53.66,31000.0,31.2848,31.3023,31.2731,31.2965,31000.0
2012-06-14 13:40:00,53.67,53.67,53.62,53.65,97300.0,31.3023,31.3023,31.2731,31.2906,97300.0
2012-06-14 13:50:00,53.64,53.67,53.61,53.65,78000.0,31.2848,31.3023,31.2673,31.2906,78000.0
2012-06-14 14:00:00,53.65,53.65,53.63,53.64,48500.0,31.2906,31.2906,31.279,31.2848,48500.0
2012-06-14 14:10:00,53.64,53.65,53.61,53.62,37000.0,31.2848,31.2906,31.2673,31.2731,37000.0
2012-06-14 14:20:00,53.62,53.63,53.56,53.56,51700.0,31.2731,31.279,31.2382,31.2382,51700.0
2012-06-14 14:30:00,53.56,53.56,53.49,53.54,44600.0,31.2382,31.2382,31.1973,31.2265,44600.0
2012-06-14 14:40:00,53.55,53.6,53.55,53.6,63300.0,31.2323,31.2615,31.2323,31.2615,63300.0
2012-06-14 14:50:00,53.6,53.66,53.59,53.64,54700.0,31.2615,31.2965,31.2556,31.2848,54700.0
2012-06-14 15:00:00,53.64,53.76,53.63,53.64,250700.0,31.2848,31.3548,31.279,31.2848,250700.0
2012-06-14 15:10:00,53.64,53.81,53.62,53.64,114200.0,31.2848,31.384,31.2731,31.2848,114200.0
2012-06-14 15:20:00,53.64,53.68,53.58,53.6,68700.0,31.2848,31.3081,31.2498,31.2615,68700.0
2012-06-14 15:30:00,53.6,53.78,53.58,53.76,77000.0,31.2615,31.3665,31.2498,31.3548,77000.0
2012-06-14 15:40:00,53.75,53.78,53.68,53.72,73700.0,31.349,31.3665,31.3081,31.3315,73700.0
2012-06-14 15:50:00,53.73,53.76,53.65,53.72,188200.0,31.3373,31.3548,31.2906,31.3315,188200.0
2012-06-15 09:30:00,53.94,54.1,53.91,53.97,635900.0,31.4598,31.5531,31.4423,31.4773,635900.0
2012-06-15 09:40:00,53.98,54.0,53.75,53.77,111800.0,31.4831,31.4948,31.349,31.3606,111800.0
2012-06-15 09:50:00,53.77,53.99,53.76,53.94,84500.0,31.3606,31.4889,31.3548,31.4598,84500.0
2012-06-15 10:00:00,53.94,54.0,53.94,54.0,65800.0,31.4598,31.4948,31.4598,31.4948,65800.0
2012-06-15 10:10:00,54.0,54.0,53.9,53.9,28800.0,31.4948,31.4948,31.4365,31.4365,28800.0
2012-06-15 10:20:00,53.9,53.99,53.9,53.99,28900.0,31.4365,31.4889,31.4365,31.4889,28900.0
2012-06-15 10:30:00,53.98,54.0,53.94,53.96,30300.0,31.4831,31.4948,31.4598,31.4714,30300.0
2012-06-15 10:40:00,53.97,53.97,53.85,53.85,28300.0,31.4773,31.4773,31.4073,31.4073,28300.0
2012-06-15 10:50:00,53.85,53.85,53.74,53.75,61100.0,31.4073,31.4073,31.3431,31.349,61100.0
2012-06-15 11:00:00,53.74,53.75,53.66,53.66,29400.0,31.3431,31.349,31.2965,31.2965,29400.0
2012-06-15 11:10:00,53.67,53.77,53.67,53.73,43500.0,31.3023,31.3606,31.3023,31.3373,43500.0
2012-06-15 11:20:00,53.73,53.76,53.7,53.72,16200.0,31.3373,31.3548,31.3198,31.3315,16200.0
2012-06-15 11:30:00,53.72,53.79,53.69,53.73,24000.0,31.3315,31.3723,31.314,31.3373,24000.0
2012-06-15 11:40:00,53.73,53.77,53.7,53.71,39700.0,31.3373,31.3606,31.3198,31.3256,39700.0
2012-06-15 11:50:00,53.71,53.72,53.68,53.7,17100.0,31.3256,31.3315,31.3081,31.3198,17100.0
2012-06-15 12:00:00,53.69,53.72,53.69,53.72,14900.0,31.314,31.3315,31.314,31.3315,14900.0
2012-06-15 12:10:00,53.72,53.76,53.72,53.75,24400.0,31.3315,31.3548,31.3315,31.349,24400.0
2012-06-15 12:20:00,53.76,53.77,53.71,53.73,26000.0,31.3548,31.3606,31.3256,31.3373,26000.0
2012-06-15 12:30:00,53.74,53.76,53.69,53.71,29700.0,31.3431,31.3548,31.314,31.3256,29700.0
2012-06-15 12:40:00,53.72,53.76,53.71,53.75,24000.0,31.3315,31.3548,31.3256,31.349,24000.0
2012-06-15 12:50:00,53.75,53.76,53.7,53.72,28100.0,31.349,31.3548,31.3198,31.3315,28100.0
2012-06-15 13:00:00,53.71,53.75,53.71,53.73,14100.0,31.3256,31.349,31.3256,31.3373,14100.0
2012-06-15 13:10:00,53.73,53.78,53.73,53.78,12900.0,31.3373,31.3665,31.3373,31.3665,12900.0
2012-06-15 13:20:00,53.78,53.78,53.76,53.77,22100.0,31.3665,31.3665,31.3548,31.3606,22100.0
2012-06-15 13:30:00,53.77,53.79,53.77,53.77,20300.0,31.3606,31.3723,31.3606,31.3606,20300.0
2012-06-15 13:40:00,53.77,53.78,53.76,53.78,18600.0,31.3606,31.3665,31.3548,31.3665,18600.0
2012-06-15 13:50:00,53.78,53.79,53.76,53.77,18600.0,31.3665,31.3723,31.3548,31.3606,18600.0
2012-06-15 14:00:00,53.77,53.79,53.77,53.78,7100.0,31.3606,31.3723,31.3606,31.3665,7100.0
2012-06-15 14:10:00,53.78,53.79,53.76,53.78,20700.0,31.3665,31.3723,31.3548,31.3665,20700.0
2012-06-15 14:20:00,53.77,53.82,53.77,53.82,16300.0,31.3606,31.3898,31.3606,31.3898,16300.0
2012-06-15 14:30:00,53.82,53.83,53.78,53.79,18500.0,31.3898,31.3956,31.3665,31.3723,18500.0
2012-06-15 14:40:00,53.79,53.79,53.76,53.77,36600.0,31.3723,31.3723,31.3548,31.3606,36600.0
2012-06-15 14:50:00,53.77,53.8,53.76,53.8,23700.0,31.3606,31.3781,31.3548,31.3781,23700.0
2012-06-15 15:00:00,53.8,53.83,53.78,53.8,26600.0,31.3781,31.3956,31.3665,31.3781,26600.0
2012-06-15 15:10:00,53.8,53.87,53.79,53.87,19100.0,31.3781,31.419,31.3723,31.419,19100.0
2012-06-15 15:20:00,53.87,53.87,53.83,53.84,21500.0,31.419,31.419,31.3956,31.4015,21500.0
2012-06-15 15:30:00,53.84,53.85,53.81,53.85,42100.0,31.4015,31.4073,31.384,31.4073,42100.0
2012-06-15 15:40:00,53.85,53.88,53.8,53.82,148200.0,31.4073,31.4248,31.3781,31.3898,148200.0
2012-06-15 15:50:00,53.82,53.82,53.74,53.79,305700.0,31.3898,31.3898,31.3431,31.3723,305700.0
2012-06-18 09:30:00,53.9,53.99,53.69,53.99,60100.0,31.4365,31.4889,31.314,31.4889,60100.0
2012-06-18 09:40:00,53.98,54.08,53.91,53.91,54100.0,31.4831,31.5414,31.4423,31.4423,54100.0
2012-06-18 09:50:00,53.9,54.0,53.9,53.96,135900.0,31.4365,31.4948,31.4365,31.4714,135900.0
2012-06-18 10:00:00,53.96,54.0,53.96,54.0,126000.0,31.4714,31.4948,31.4714,31.4948,126000.0
2012-06-18 10:10:00,54.0,54.05,53.98,54.05,226700.0,31.4948,31.5239,31.4831,31.5239,226700.0
2012-06-18 10:20:00,54.05,54.05,53.99,54.03,44200.0,31.5239,31.5239,31.4889,31.5123,44200.0
2012-06-18 10:30:00,54.03,54.1,53.99,54.09,40300.0,31.5123,31.5531,31.4889,31.5473,40300.0
2012-06-18 10:40:00,54.09,54.19,54.08,54.17,34900.0,31.5473,31.6056,31.5414,31.5939,34900.0
2012-06-18 10:50:00,54.17,54.18,54.06,54.08,49000.0,31.5939,31.5998,31.5298,31.5414,49000.0
2012-06-18 11:00:00,54.09,54.1,54.03,54.07,33700.0,31.5473,31.5531,31.5123,31.5356,33700.0
2012-06-18 11:10:00,54.08,54.19,54.07,54.13,56200.0,31.5414,31.6056,31.5356,31.5706,56200.0
2012-06-18 11:20:00,54.14,54.19,54.12,54.17,35700.0,31.5764,31.6056,31.5648,31.5939,35700.0
2012-06-18 11:30:00,54.18,54.2,54.12,54.12,34100.0,31.5998,31.6114,31.5648,31.5648,34100.0
2012-06-18 11:40:00,54.12,54.2,54.11,54.12,32800.0,31.5648,31.6114,31.5589,31.5648,32800.0
2012-06-18 11:50:00,54.13,54.17,54.08,54.17,22100.0,31.5706,31.5939,31.5414,31.5939,22100.0
2012-06-18 12:00:00,54.16,54.16,54.09,54.11,29300.0,31.5881,31.5881,31.5473,31.5589,29300.0
2012-06-18 12:10:00,54.12,54.14,54.11,54.13,21700.0,31.5648,31.5764,31.5589,31.5706,21700.0
2012-06-18 12:20:00,54.13,54.15,54.11,54.12,30200.0,31.5706,31.5823,31.5589,31.5648,30200.0
2012-06-18 12:30:00,54.12,54.17,54.12,54.14,27200.0,31.5648,31.5939,31.5648,31.5764,27200.0
2012-06-18 12:40:00,54.14,54.2,54.13,54.19,17900.0,31.5764,31.6114,31.5706,31.6056,17900.0
2012-06-18 12:50:00,54.18,54.21,54.17,54.18,22100.0,31.5998,31.6173,31.5939,31.5998,22100.0
2012-06-18 13:00:00,54.18,54.23,54.17,54.21,24200.0,31.5998,31.6289,31.5939,31.6173,24200.0
2012-06-18 13:10:00,54.22,54.23,54.18,54.19,14700.0,31.6231,31.6289,31.5998,31.6056,14700.0
2012-06-18 13:20:00,54.19,54.22,54.17,54.18,32000.0,31.6056,31.6231,31.5939,31.5998,32000.0
2012-06-18 13:30:00,54.18,54.23,54.17,54.21,59800.0,31.5998,31.6289,31.5939,31.6173,59800.0
2012-06-18 13:40:00,54.2,54.22,54.19,54.2,16400.0,31.6114,31.6231,31.6056,31.6114,16400.0
2012-06-18 13:50:00,54.19,54.21,54.17,54.21,28700.0,31.6056,31.6173,31.5939,31.6173,28700.0
2012-06-18 14:00:00,54.21,54.21,54.13,54.14,20300.0,31.6173,31.6173,31.5706,31.5764,20300.0
2012-06-18 14:10:00,54.13,54.21,54.13,54.2,62400.0,31.5706,31.6173,31.5706,31.6114,62400.0
2012-06-18 14:20:00,54.19,54.23,54.17,54.21,52300.0,31.6056,31.6289,31.5939,31.6173,52300.0
2012-06-18 14:30:00,54.2,54.23,54.17,54.22,26200.0,31.6114,31.6289,31.5939,31.6231,26200.0
2012-06-18 14:40:00,54.22,54.26,54.22,54.25,47500.0,31.6231,31.6464,31.6231,31.6406,47500.0
2012-06-18 14:50:00,54.25,54.27,54.22,54.26,35300.0,31.6406,31.6523,31.6231,31.6464,35300.0
2012-06-18 15:00:00,54.26,54.27,54.25,54.25,30600.0,31.6464,31.6523,31.6406,31.6406,30600.0
2012-06-18 15:10:00,54.25,54.27,54.18,54.18,72300.0,31.6406,31.6523,31.5998,31.5998,72300.0
2012-06-18 15:20:00,54.19,54.24,54.18,54.23,45400.0,31.6056,31.6348,31.5998,31.6289,45400.0
2012-06-18 15:30:00,54.24,54.24,54.19,54.23,54400.0,31.6348,31.6348,31.6056,31.6289,54400.0
2012-06-18 15:40:00,54.23,54.3,54.22,54.23,69400.0,31.6289,31.6697,31.6231,31.6289,69400.0
2012-06-18 15:50:00,54.24,54.28,54.2,54.27,139100.0,31.6348,31.6581,31.6114,31.6523,139100.0
2012-06-19 09:30:00,54.39,54.48,54.33,54.33,49900.0,31.7222,31.7747,31.6872,31.6872,49900.0
2012-06-19 09:40:00,54.34,54.37,54.2,54.23,55700.0,31.6931,31.7106,31.6114,31.6289,55700.0
2012-06-19 09:50:00,54.21,54.36,54.21,54.31,57000.0,31.6173,31.7047,31.6173,31.6756,57000.0
2012-06-19 10:00:00,54.31,54.34,54.25,54.31,45500.0,31.6756,31.6931,31.6406,31.6756,45500.0
2012-06-19 10:10:00,54.31,54.33,54.15,54.15,141300.0,31.6756,31.6872,31.5823,31.5823,141300.0
2012-06-19 10:20:00,54.15,54.26,54.07,54.26,37500.0,31.5823,31.6464,31.5356,31.6464,37500.0
2012-06-19 10:30:00,54.26,54.3,54.23,54.25,53100.0,31.6464,31.6697,31.6289,31.6406,53100.0
2012-06-19 10:40:00,54.25,54.29,54.25,54.27,29800.0,31.6406,31.6639,31.6406,31.6523,29800.0
2012-06-19 10:50:00,54.27,54.29,54.23,54.25,66800.0,31.6523,31.6639,31.6289,31.6406,66800.0
2012-06-19 11:00:00,54.25,54.3,54.22,54.28,49900.0,31.6406,31.6697,31.6231,31.6581,49900.0
2012-06-19 11:10:00,54.27,54.3,54.23,54.24,37600.0,31.6523,31.6697,31.6289,31.6348,37600.0
2012-06-19 11:20:00,54.24,54.33,54.24,54.32,29700.0,31.6348,31.6872,31.6348,31.6814,29700.0
2012-06-19 11:30:00,54.31,54.34,54.29,54.3,32500.0,31.6756,31.6931,31.6639,31.6697,32500.0
2012-06-19 11:40:00,54.31,54.43,54.3,54.43,23900.0,31.6756,31.7456,31.6697,31.7456,23900.0
2012-06-19 11:50:00,54.43,54.51,54.43,54.5,55700.0,31.7456,31.7922,31.7456,31.7864,55700.0
2012-06-19 12:00:00,54.49,54.55,54.49,54.53,45600.0,31.7806,31.8156,31.7806,31.8039,45600.0
2012-06-19 12:10:00,54.54,54.54,54.48,54.48,27100.0,31.8097,31.8097,31.7747,31.7747,27100.0
2012-06-19 12:20:00,54.48,54.53,54.48,54.52,22200.0,31.7747,31.8039,31.7747,31.7981,22200.0
2012-06-19 12:30:00,54.52,54.54,54.51,54.54,11700.0,31.7981,31.8097,31.7922,31.8097,11700.0
2012-06-19 12:40:00,54.54,54.54,54.5,54.51,23500.0,31.8097,31.8097,31.7864,31.7922,23500.0
2012-06-19 12:50:00,54.51,54.51,54.44,54.44,17600.0,31.7922,31.7922,31.7514,31.7514,17600.0
2012-06-19 13:00:00,54.45,54.48,54.43,54.47,17600.0,31.7572,31.7747,31.7456,31.7689,17600.0
2012-06-19 13:10:00,54.48,54.49,54.43,54.44,28600.0,31.7747,31.7806,31.7456,31.7514,28600.0
2012-06-19 13:20:00,54.44,54.47,54.42,54.45,23900.0,31.7514,31.7689,31.7397,31.7572,23900.0
2012-06-19 13:30:00,54.45,54.55,54.45,54.53,33500.0,31.7572,31.8156,31.7572,31.8039,33500.0
2012-06-19 13:40:00,54.53,54.56,54.52,54.55,21700.0,31.8039,31.8214,31.7981,31.8156,21700.0
2012-06-19 13:50:00,54.55,54.58,54.54,54.58,19700.0,31.8156,31.8331,31.8097,31.8331,19700.0
2012-06-19 14:00:00,54.58,54.59,54.47,54.47,87300.0,31.8331,31.8389,31.7689,31.7689,87300.0
2012-06-19 14:10:00,54.46,54.47,54.45,54.45,14100.0,31.7631,31.7689,31.7572,31.7572,14100.0
2012-06-19 14:20:00,54.46,54.46,54.4,54.41,39700.0,31.7631,31.7631,31.7281,31.7339,39700.0
2012-06-19 14:30:00,54.41,54.42,54.33,54.39,42900.0,31.7339,31.7397,31.6872,31.7222,42900.0
2012-06-19 14:40:00,54.39,54.39,54.34,54.34,33700.0,31.7222,31.7222,31.6931,31.6931,33700.0
2012-06-19 14:50:00,54.35,54.4,54.35,54.4,27700.0,31.6989,31.7281,31.6989,31.7281,27700.0
2012-06-19 15:00:00,54.39,54.4,54.37,54.4,67000.0,31.7222,31.7281,31.7106,31.7281,67000.0
2012-06-19 15:10:00,54.4,54.47,54.39,54.47,69800.0,31.7281,31.7689,31.7222,31.7689,69800.0
2012-06-19 15:20:00,54.46,54.49,54.41,54.41,105000.0,31.7631,31.7806,31.7339,31.7339,105000.0
2012-06-19 15:30:00,54.41,54.42,54.36,54.37,105400.0,31.7339,31.7397,31.7047,31.7106,105400.0
2012-06-19 15:40:00,54.37,54.38,54.26,54.3,311800.0,31.7106,31.7164,31.6464,31.6697,311800.0
2012-06-19 15:50:00,54.3,54.39,54.29,54.37,312500.0,31.6697,31.7222,31.6639,31.7106,312500.0
2012-06-20 09:30:00,54.6,54.69,54.38,54.63,150100.0,31.8447,31.8972,31.7164,31.8622,150100.0
2012-06-20 09:40:00,54.62,54.64,54.38,54.38,77700.0,31.8564,31.868,31.7164,31.7164,77700.0
2012-06-20 09:50:00,54.38,54.39,54.12,54.13,87000.0,31.7164,31.7222,31.5648,31.5706,87000.0
2012-06-20 10:00:00,54.14,54.34,54.14,54.34,61700.0,31.5764,31.6931,31.5764,31.6931,61700.0
2012-06-20 10:10:00,54.33,54.38,54.32,54.34,67600.0,31.6872,31.7164,31.6814,31.6931,67600.0
2012-06-20 10:20:00,54.34,54.35,54.29,54.32,55500.0,31.6931,31.6989,31.6639,31.6814,55500.0
2012-06-20 10:30:00,54.32,54.41,54.32,54.4,40200.0,31.6814,31.7339,31.6814,31.7281,40200.0
2012-06-20 10:40:00,54.4,54.48,54.39,54.47,34900.0,31.7281,31.7747,31.7222,31.7689,34900.0
2012-06-20 10:50:00,54.47,54.47,54.41,54.44,43500.0,31.7689,31.7689,31.7339,31.7514,43500.0
2012-06-20 11:00:00,54.44,54.47,54.41,54.42,50900.0,31.7514,31.7689,31.7339,31.7397,50900.0
2012-06-20 11:10:00,54.43,54.49,54.42,54.48,46700.0,31.7456,31.7806,31.7397,31.7747,46700.0
2012-06-20 11:20:00,54.48,54.49,54.42,54.42,41600.0,31.7747,31.7806,31.7397,31.7397,41600.0
2012-06-20 11:30:00,54.43,54.43,54.35,54.36,37500.0,31.7456,31.7456,31.6989,31.7047,37500.0
2012-06-20 11:40:00,54.36,54.37,54.33,54.34,35500.0,31.7047,31.7106,31.6872,31.6931,35500.0
2012-06-20 11:50:00,54.34,54.34,54.26,54.27,50400.0,31.6931,31.6931,31.6464,31.6523,50400.0
2012-06-20 12:00:00,54.27,54.28,54.24,54.24,39000.0,31.6523,31.6581,31.6348,31.6348,39000.0
2012-06-20 12:10:00,54.25,54.38,54.25,54.35,83800.0,31.6406,31.7164,31.6406,31.6989,83800.0
2012-06-20 12:20:00,54.35,54.46,54.34,54.45,196300.0,31.6989,31.7631,31.6931,31.7572,196300.0
2012-06-20 12:30:00,54.45,54.49,54.2,54.26,213200.0,31.7572,31.7806,31.6114,31.6464,213200.0
2012-06-20 12:40:00,54.26,54.3,54.2,54.2,82400.0,31.6464,31.6697,31.6114,31.6114,82400.0
2012-06-20 12:50:00,54.21,54.25,54.16,54.21,56400.0,31.6173,31.6406,31.5881,31.6173,56400.0
2012-06-20 13:00:00,54.22,54.36,54.2,54.35,57600.0,31.6231,31.7047,31.6114,31.6989,57600.0
2012-06-20 13:10:00,54.36,54.39,54.32,54.32,50800.0,31.7047,31.7222,31.6814,31.6814,50800.0
2012-06-20 13:20:00,54.32,54.38,54.32,54.35,26700.0,31.6814,31.7164,31.6814,31.6989,26700.0
2012-06-20 13:30:00,54.35,54.37,54.26,54.27,24600.0,31.6989,31.7106,31.6464,31.6523,24600.0
2012-06-20 13:40:00,54.27,54.28,54.25,54.25,20300.0,31.6523,31.6581,31.6406,31.6406,20300.0
2012-06-20 13:50:00,54.25,54.26,54.17,54.24,35400.0,31.6406,31.6464,31.5939,31.6348,35400.0
2012-06-20 14:00:00,54.24,54.32,54.18,54.3,54100.0,31.6348,31.6814,31.5998,31.6697,54100.0
2012-06-20 14:10:00,54.3,54.31,54.2,54.21,50600.0,31.6697,31.6756,31.6114,31.6173,50600.0
2012-06-20 14:20:00,54.21,54.23,54.12,54.14,73700.0,31.6173,31.6289,31.5648,31.5764,73700.0
2012-06-20 14:30:00,54.14,54.14,54.06,54.07,55300.0,31.5764,31.5764,31.5298,31.5356,55300.0
2012-06-20 14:40:00,54.06,54.06,53.97,54.02,93900.0,31.5298,31.5298,31.4773,31.5064,93900.0
2012-06-20 14:50:00,54.03,54.09,54.01,54.08,48800.0,31.5123,31.5473,31.5006,31.5414,48800.0
2012-06-20 15:00:00,54.08,54.09,54.05,54.07,43000.0,31.5414,31.5473,31.5239,31.5356,43000.0
2012-06-20 15:10:00,54.07,54.09,54.0,54.0,59600.0,31.5356,31.5473,31.4948,31.4948,59600.0
2012-06-20 15:20:00,54.0,54.17,54.0,54.13,86600.0,31.4948,31.5939,31.4948,31.5706,86600.0
2012-06-20 15:30:00,54.13,54.17,54.04,54.06,85100.0,31.5706,31.5939,31.5181,31.5298,85100.0
2012-06-20 15:40:00,54.05,54.15,54.05,54.15,76300.0,31.5239,31.5823,31.5239,31.5823,76300.0
2012-06-20 15:50:00,54.14,54.18,54.11,54.18,134000.0,31.5764,31.5998,31.5589,31.5998,134000.0
2012-06-21 09:30:00,54.31,54.63,54.29,54.46,68300.0,31.6756,31.8622,31.6639,31.7631,68300.0
2012-06-21 09:40:00,54.46,54.52,54.38,54.38,33600.0,31.7631,31.7981,31.7164,31.7164,33600.0
2012-06-21 09:50:00,54.38,54.47,54.34,54.41,15200.0,31.7164,31.7689,31.6931,31.7339,15200.0
2012-06-21 10:00:00,54.38,54.43,54.26,54.39,63600.0,31.7164,31.7456,31.6464,31.7222,63600.0
2012-06-21 10:10:00,54.38,54.43,54.36,54.39,35100.0,31.7164,31.7456,31.7047,31.7222,35100.0
2012-06-21 10:20:00,54.39,54.39,54.27,54.27,22100.0,31.7222,31.7222,31.6523,31.6523,22100.0
2012-06-21 10:30:00,54.27,54.38,54.25,54.33,33900.0,31.6523,31.7164,31.6406,31.6872,33900.0
2012-06-21 10:40:00,54.33,54.38,54.31,54.34,27100.0,31.6872,31.7164,31.6756,31.6931,27100.0
2012-06-21 10:50:00,54.35,54.35,54.23,54.27,17500.0,31.6989,31.6989,31.6289,31.6523,17500.0
2012-06-21 11:00:00,54.26,54.28,54.18,54.2,25800.0,31.6464,31.6581,31.5998,31.6114,25800.0
2012-06-21 11:10:00,54.21,54.27,54.17,54.27,28500.0,31.6173,31.6523,31.5939,31.6523,28500.0
2012-06-21 11:20:00,54.27,54.31,54.22,54.24,9700.0,31.6523,31.6756,31.6231,31.6348,9700.0
2012-06-21 11:30:00,54.24,54.29,54.21,54.29,17600.0,31.6348,31.6639,31.6173,31.6639,17600.0
2012-06-21 11:40:00,54.28,54.28,54.23,54.28,20100.0,31.6581,31.6581,31.6289,31.6581,20100.0
2012-06-21 11:50:00,54.28,54.36,54.28,54.36,19000.0,31.6581,31.7047,31.6581,31.7047,19000.0
2012-06-21 12:00:00,54.36,54.36,54.26,54.28,12800.0,31.7047,31.7047,31.6464,31.6581,12800.0
2012-06-21 12:10:00,54.29,54.3,54.22,54.23,9700.0,31.6639,31.6697,31.6231,31.6289,9700.0
2012-06-21 12:20:00,54.23,54.23,54.06,54.07,25000.0,31.6289,31.6289,31.5298,31.5356,25000.0
2012-06-21 12:30:00,54.07,54.16,54.06,54.16,17000.0,31.5356,31.5881,31.5298,31.5881,17000.0
2012-06-21 12:40:00,54.16,54.16,54.08,54.12,13800.0,31.5881,31.5881,31.5414,31.5648,13800.0
2012-06-21 12:50:00,54.11,54.13,54.09,54.12,16000.0,31.5589,31.5706,31.5473,31.5648,16000.0
2012-06-21 13:00:00,54.12,54.14,54.1,54.12,27600.0,31.5648,31.5764,31.5531,31.5648,27600.0
2012-06-21 13:10:00,54.12,54.12,54.05,54.06,32600.0,31.5648,31.5648,31.5239,31.5298,32600.0
2012-06-21 13:20:00,54.05,54.1,53.97,53.98,60600.0,31.5239,31.5531,31.4773,31.4831,60600.0
2012-06-21 13:30:00,53.97,54.04,53.92,53.92,23400.0,31.4773,31.5181,31.4481,31.4481,23400.0
2012-06-21 13:40:00,53.92,53.93,53.84,53.84,41700.0,31.4481,31.4539,31.4015,31.4015,41700.0
2012-06-21 13:50:00,53.84,53.91,53.82,53.85,75800.0,31.4015,31.4423,31.3898,31.4073,75800.0
2012-06-21 14:00:00,53.85,53.9,53.78,53.79,74400.0,31.4073,31.4365,31.3665,31.3723,74400.0
2012-06-21 14:10:00,53.78,53.85,53.75,53.76,65400.0,31.3665,31.4073,31.349,31.3548,65400.0
2012-06-21 14:20:00,53.76,53.77,53.7,53.73,58300.0,31.3548,31.3606,31.3198,31.3373,58300.0
2012-06-21 14:30:00,53.72,53.8,53.71,53.8,30000.0,31.3315,31.3781,31.3256,31.3781,30000.0
2012-06-21 14:40:00,53.8,53.8,53.73,53.76,43700.0,31.3781,31.3781,31.3373,31.3548,43700.0
2012-06-21 14:50:00,53.77,53.78,53.71,53.76,31000.0,31.3606,31.3665,31.3256,31.3548,31000.0
2012-06-21 15:00:00,53.75,53.78,53.71,53.76,49100.0,31.349,31.3665,31.3256,31.3548,49100.0
2012-06-21 15:10:00,53.76,53.77,53.72,53.74,59500.0,31.3548,31.3606,31.3315,31.3431,59500.0
2012-06-21 15:20:00,53.74,53.82,53.72,53.81,71800.0,31.3431,31.3898,31.3315,31.384,71800.0
2012-06-21 15:30:00,53.82,53.83,53.73,53.8,60000.0,31.3898,31.3956,31.3373,31.3781,60000.0
2012-06-21 15:40:00,53.81,53.81,53.7,53.73,131300.0,31.384,31.384,31.3198,31.3373,131300.0
2012-06-21 15:50:00,53.73,53.73,53.64,53.66,221100.0,31.3373,31.3373,31.2848,31.2965,221100.0
2012-06-22 09:30:00,53.73,53.85,53.65,53.76,56800.0,31.3373,31.4073,31.2906,31.3548,56800.0
2012-06-22 09:40:00,53.75,53.8,53.65,53.7,86000.0,31.349,31.3781,31.2906,31.3198,86000.0
2012-06-22 09:50:00,53.7,53.74,53.61,53.64,52000.0,31.3198,31.3431,31.2673,31.2848,52000.0
2012-06-22 10:00:00,53.65,53.68,53.61,53.63,60800.0,31.2906,31.3081,31.2673,31.279,60800.0
2012-06-22 10:10:00,53.63,53.68,53.61,53.66,39000.0,31.279,31.3081,31.2673,31.2965,39000.0
2012-06-22 10:20:00,53.66,53.7,53.58,53.58,47600.0,31.2965,31.3198,31.2498,31.2498,47600.0
2012-06-22 10:30:00,53.57,53.61,53.56,53.58,37400.0,31.244,31.2673,31.2382,31.2498,37400.0
2012-06-22 10:40:00,53.57,53.58,53.51,53.57,34900.0,31.244,31.2498,31.209,31.244,34900.0
2012-06-22 10:50:00,53.56,53.61,53.53,53.6,28100.0,31.2382,31.2673,31.2207,31.2615,28100.0
2012-06-22 11:00:00,53.6,53.61,53.54,53.57,27600.0,31.2615,31.2673,31.2265,31.244,27600.0
2012-06-22 11:10:00,53.56,53.57,53.52,53.57,39300.0,31.2382,31.244,31.2148,31.244,39300.0
2012-06-22 11:20:00,53.57,53.57,53.51,53.51,28400.0,31.244,31.244,31.209,31.209,28400.0
2012-06-22 11:30:00,53.52,53.57,53.52,53.54,28800.0,31.2148,31.244,31.2148,31.2265,28800.0
2012-06-22 11:40:00,53.56,53.57,53.49,53.54,52600.0,31.2382,31.244,31.1973,31.2265,52600.0
2012-06-22 11:50:00,53.54,53.58,53.53,53.58,11800.0,31.2265,31.2498,31.2207,31.2498,11800.0
2012-06-22 12:00:00,53.58,53.59,53.52,53.53,22600.0,31.2498,31.2556,31.2148,31.2207,22600.0
2012-06-22 12:10:00,53.53,53.54,53.52,53.53,7000.0,31.2207,31.2265,31.2148,31.2207,7000.0
2012-06-22 12:20:00,53.54,53.59,53.54,53.58,73300.0,31.2265,31.2556,31.2265,31.2498,73300.0
2012-06-22 12:30:00,53.58,53.61,53.55,53.55,60100.0,31.2498,31.2673,31.2323,31.2323,60100.0
2012-06-22 12:40:00,53.55,53.59,53.53,53.54,66000.0,31.2323,31.2556,31.2207,31.2265,66000.0
2012-06-22 12:50:00,53.54,53.55,53.49,53.49,20800.0,31.2265,31.2323,31.1973,31.1973,20800.0
2012-06-22 13:00:00,53.5,53.52,53.48,53.49,28700.0,31.2032,31.2148,31.1915,31.1973,28700.0
2012-06-22 13:10:00,53.5,53.51,53.47,53.47,20500.0,31.2032,31.209,31.1857,31.1857,20500.0
2012-06-22 13:20:00,53.48,53.49,53.46,53.49,15000.0,31.1915,31.1973,31.1798,31.1973,15000.0
2012-06-22 13:30:00,53.48,53.51,53.46,53.51,40100.0,31.1915,31.209,31.1798,31.209,40100.0
2012-06-22 13:40:00,53.5,53.51,53.47,53.47,48000.0,31.2032,31.209,31.1857,31.1857,48000.0
2012-06-22 13:50:00,53.47,53.47,53.43,53.45,23300.0,31.1857,31.1857,31.1623,31.174,23300.0
2012-06-22 14:00:00,53.46,53.49,53.45,53.46,18500.0,31.1798,31.1973,31.174,31.1798,18500.0
2012-06-22 14:10:00,53.46,53.47,53.43,53.47,20200.0,31.1798,31.1857,31.1623,31.1857,20200.0
2012-06-22 14:20:00,53.46,53.57,53.46,53.57,16800.0,31.1798,31.244,31.1798,31.244,16800.0
2012-06-22 14:30:00,53.57,53.57,53.5,53.52,27300.0,31.244,31.244,31.2032,31.2148,27300.0
2012-06-22 14:40:00,53.53,53.57,53.52,53.57,17000.0,31.2207,31.244,31.2148,31.244,17000.0
2012-06-22 14:50:00,53.58,53.66,53.57,53.66,33200.0,31.2498,31.2965,31.244,31.2965,33200.0
2012-06-22 15:00:00,53.65,53.66,53.62,53.64,17600.0,31.2906,31.2965,31.2731,31.2848,17600.0
2012-06-22 15:10:00,53.64,53.7,53.63,53.66,56200.0,31.2848,31.3198,31.279,31.2965,56200.0
2012-06-22 15:20:00,53.66,53.67,53.63,53.64,79900.0,31.2965,31.3023,31.279,31.2848,79900.0
2012-06-22 15:30:00,53.64,53.68,53.6,53.63,62900.0,31.2848,31.3081,31.2615,31.279,62900.0
2012-06-22 15:40:00,53.62,53.71,53.61,53.7,88000.0,31.2731,31.3256,31.2673,31.3198,88000.0
2012-06-22 15:50:00,53.69,53.71,53.61,53.61,172700.0,31.314,31.3256,31.2673,31.2673,172700.0
2012-06-25 09:30:00,53.55,53.57,53.37,53.43,123900.0,31.2323,31.244,31.1273,31.1623,123900.0
2012-06-25 09:40:00,53.43,53.5,53.38,53.42,29100.0,31.1623,31.2032,31.1332,31.1565,29100.0
2012-06-25 09:50:00,53.42,53.59,53.39,53.58,28200.0,31.1565,31.2556,31.139,31.2498,28200.0
2012-06-25 10:00:00,53.59,53.62,53.41,53.43,52300.0,31.2556,31.2731,31.1507,31.1623,52300.0
2012-06-25 10:10:00,53.42,53.45,53.4,53.43,27800.0,31.1565,31.174,31.1448,31.1623,27800.0
2012-06-25 10:20:00,53.44,53.53,53.43,53.46,22700.0,31.1682,31.2207,31.1623,31.1798,22700.0
2012-06-25 10:30:00,53.46,53.55,53.41,53.41,72200.0,31.1798,31.2323,31.1507,31.1507,72200.0
2012-06-25 10:40:00,53.41,53.41,53.33,53.35,23700.0,31.1507,31.1507,31.104,31.1157,23700.0
2012-06-25 10:50:00,53.34,53.36,53.29,53.29,24100.0,31.1098,31.1215,31.0807,31.0807,24100.0
2012-06-25 11:00:00,53.31,53.37,53.29,53.37,18800.0,31.0923,31.1273,31.0807,31.1273,18800.0
2012-06-25 11:10:00,53.37,53.4,53.34,53.39,29600.0,31.1273,31.1448,31.1098,31.139,29600.0
2012-06-25 11:20:00,53.39,53.39,53.37,53.37,18500.0,31.139,31.139,31.1273,31.1273,18500.0
2012-06-25 11:30:00,53.38,53.39,53.29,53.31,27700.0,31.1332,31.139,31.0807,31.0923,27700.0
2012-06-25 11:40:00,53.31,53.35,53.27,53.32,14900.0,31.0923,31.1157,31.069,31.0982,14900.0
2012-06-25 11:50:00,53.32,53.37,53.3,53.32,15500.0,31.0982,31.1273,31.0865,31.0982,15500.0
2012-06-25 12:00:00,53.3,53.34,53.29,53.31,15300.0,31.0865,31.1098,31.0807,31.0923,15300.0
2012-06-25 12:10:00,53.32,53.34,53.31,53.34,13700.0,31.0982,31.1098,31.0923,31.1098,13700.0
2012-06-25 12:20:00,53.34,53.35,53.29,53.31,26200.0,31.1098,31.1157,31.0807,31.0923,26200.0
2012-06-25 12:30:00,53.3,53.32,53.28,53.29,21900.0,31.0865,31.0982,31.0748,31.0807,21900.0
2012-06-25 12:40:00,53.29,53.33,53.28,53.29,15500.0,31.0807,31.104,31.0748,31.0807,15500.0
2012-06-25 12:50:00,53.29,53.33,53.29,53.33,10900.0,31.0807,31.104,31.0807,31.104,10900.0
2012-06-25 13:00:00,53.32,53.33,53.3,53.32,16100.0,31.0982,31.104,31.0865,31.0982,16100.0
2012-06-25 13:10:00,53.32,53.35,53.3,53.32,22800.0,31.0982,31.1157,31.0865,31.0982,22800.0
2012-06-25 13:20:00,53.31,53.36,53.29,53.35,30200.0,31.0923,31.1215,31.0807,31.1157,30200.0
2012-06-25 13:30:00,53.36,53.44,53.35,53.39,27000.0,31.1215,31.1682,31.1157,31.139,27000.0
2012-06-25 13:40:00,53.38,53.45,53.37,53.44,18700.0,31.1332,31.174,31.1273,31.1682,18700.0
2012-06-25 13:50:00,53.44,53.48,53.44,53.48,17800.0,31.1682,31.1915,31.1682,31.1915,17800.0
2012-06-25 14:00:00,53.47,53.49,53.43,53.44,33300.0,31.1857,31.1973,31.1623,31.1682,33300.0
2012-06-25 14:10:00,53.44,53.47,53.43,53.46,33900.0,31.1682,31.1857,31.1623,31.1798,33900.0
2012-06-25 14:20:00,53.46,53.46,53.41,53.42,19100.0,31.1798,31.1798,31.1507,31.1565,19100.0
2012-06-25 14:30:00,53.42,53.43,53.38,53.42,25300.0,31.1565,31.1623,31.1332,31.1565,25300.0
2012-06-25 14:40:00,53.41,53.42,53.36,53.39,26000.0,31.1507,31.1565,31.1215,31.139,26000.0
2012-06-25 14:50:00,53.4,53.4,53.38,53.39,28400.0,31.1448,31.1448,31.1332,31.139,28400.0
2012-06-25 15:00:00,53.39,53.41,53.36,53.41,52500.0,31.139,31.1507,31.1215,31.1507,52500.0
2012-06-25 15:10:00,53.41,53.41,53.36,53.37,38400.0,31.1507,31.1507,31.1215,31.1273,38400.0
2012-06-25 15:20:00,53.38,53.42,53.37,53.39,37200.0,31.1332,31.1565,31.1273,31.139,37200.0
2012-06-25 15:30:00,53.4,53.41,53.39,53.41,52900.0,31.1448,31.1507,31.139,31.1507,52900.0
2012-06-25 15:40:00,53.41,53.41,53.4,53.4,51100.0,31.1507,31.1507,31.1448,31.1448,51100.0
2012-06-25 15:50:00,53.4,53.41,53.29,53.34,284600.0,31.1448,31.1507,31.0807,31.1098,284600.0
2012-06-26 09:30:00,53.35,53.49,53.2,53.2,65100.0,31.1157,31.1973,31.0282,31.0282,65100.0
2012-06-26 09:40:00,53.21,53.28,53.16,53.28,57400.0,31.034,31.0748,31.0049,31.0748,57400.0
2012-06-26 09:50:00,53.27,53.38,53.25,53.25,65900.0,31.069,31.1332,31.0573,31.0573,65900.0
2012-06-26 10:00:00,53.25,53.25,53.1,53.13,91800.0,31.0573,31.0573,30.9699,30.9874,91800.0
2012-06-26 10:10:00,53.13,53.23,53.12,53.22,54500.0,30.9874,31.0457,30.9815,31.0399,54500.0
2012-06-26 10:20:00,53.21,53.29,53.2,53.29,36000.0,31.034,31.0807,31.0282,31.0807,36000.0
2012-06-26 10:30:00,53.29,53.4,53.28,53.37,81900.0,31.0807,31.1448,31.0748,31.1273,81900.0
2012-06-26 10:40:00,53.37,53.38,53.29,53.33,32600.0,31.1273,31.1332,31.0807,31.104,32600.0
2012-06-26 10:50:00,53.33,53.44,53.3,53.4,23600.0,31.104,31.1682,31.0865,31.1448,23600.0
2012-06-26 11:00:00,53.4,53.51,53.38,53.43,57500.0,31.1448,31.209,31.1332,31.1623,57500.0
2012-06-26 11:10:00,53.43,53.44,53.36,53.42,38100.0,31.1623,31.1682,31.1215,31.1565,38100.0
2012-06-26 11:20:00,53.42,53.45,53.39,53.44,19400.0,31.1565,31.174,31.139,31.1682,19400.0
2012-06-26 11:30:00,53.45,53.51,53.43,53.51,14200.0,31.174,31.209,31.1623,31.209,14200.0
2012-06-26 11:40:00,53.51,53.57,53.51,53.55,23600.0,31.209,31.244,31.209,31.2323,23600.0
2012-06-26 11:50:00,53.55,53.62,53.55,53.61,24400.0,31.2323,31.2731,31.2323,31.2673,24400.0
2012-06-26 12:00:00,53.61,53.64,53.57,53.59,24400.0,31.2673,31.2848,31.244,31.2556,24400.0
2012-06-26 12:10:00,53.6,53.66,53.58,53.58,12900.0,31.2615,31.2965,31.2498,31.2498,12900.0
2012-06-26 12:20:00,53.58,53.59,53.54,53.56,33500.0,31.2498,31.2556,31.2265,31.2382,33500.0
2012-06-26 12:30:00,53.57,53.57,53.52,53.52,35800.0,31.244,31.244,31.2148,31.2148,35800.0
2012-06-26 12:40:00,53.53,53.54,53.52,53.53,15400.0,31.2207,31.2265,31.2148,31.2207,15400.0
2012-06-26 12:50:00,53.54,53.54,53.52,53.53,15100.0,31.2265,31.2265,31.2148,31.2207,15100.0
2012-06-26 13:00:00,53.52,53.53,53.48,53.5,30300.0,31.2148,31.2207,31.1915,31.2032,30300.0
2012-06-26 13:10:00,53.5,53.53,53.48,53.48,21700.0,31.2032,31.2207,31.1915,31.1915,21700.0
2012-06-26 13:20:00,53.49,53.51,53.48,53.48,14800.0,31.1973,31.209,31.1915,31.1915,14800.0
2012-06-26 13:30:00,53.49,53.49,53.44,53.46,26500.0,31.1973,31.1973,31.1682,31.1798,26500.0
2012-06-26 13:40:00,53.47,53.47,53.42,53.44,25000.0,31.1857,31.1857,31.1565,31.1682,25000.0
2012-06-26 13:50:00,53.44,53.47,53.43,53.45,26900.0,31.1682,31.1857,31.1623,31.174,26900.0
2012-06-26 14:00:00,53.44,53.47,53.44,53.45,27500.0,31.1682,31.1857,31.1682,31.174,27500.0
2012-06-26 14:10:00,53.46,53.5,53.45,53.48,47400.0,31.1798,31.2032,31.174,31.1915,47400.0
2012-06-26 14:20:00,53.49,53.5,53.42,53.42,26300.0,31.1973,31.2032,31.1565,31.1565,26300.0
2012-06-26 14:30:00,53.42,53.45,53.41,53.44,32700.0,31.1565,31.174,31.1507,31.1682,32700.0
2012-06-26 14:40:00,53.45,53.5,53.44,53.48,21600.0,31.174,31.2032,31.1682,31.1915,21600.0
2012-06-26 14:50:00,53.48,53.48,53.39,53.41,50100.0,31.1915,31.1915,31.139,31.1507,50100.0
2012-06-26 15:00:00,53.41,53.51,53.41,53.5,39400.0,31.1507,31.209,31.1507,31.2032,39400.0
2012-06-26 15:10:00,53.5,53.55,53.5,53.55,20000.0,31.2032,31.2323,31.2032,31.2323,20000.0
2012-06-26 15:20:00,53.55,53.57,53.46,53.49,36300.0,31.2323,31.244,31.1798,31.1973,36300.0
2012-06-26 15:30:00,53.49,53.5,53.46,53.46,33200.0,31.1973,31.2032,31.1798,31.1798,33200.0
2012-06-26 15:40:00,53.46,53.47,53.4,53.42,62000.0,31.1798,31.1857,31.1448,31.1565,62000.0
2012-06-26 15:50:00,53.41,53.46,53.36,53.37,190300.0,31.1507,31.1798,31.1215,31.1273,190300.0
2012-06-27 09:30:00,53.46,53.67,53.46,53.65,39000.0,31.1798,31.3023,31.1798,31.2906,39000.0
2012-06-27 09:40:00,53.66,53.76,53.66,53.73,31800.0,31.2965,31.3548,31.2965,31.3373,31800.0
2012-06-27 09:50:00,53.73,53.88,53.72,53.75,56400.0,31.3373,31.4248,31.3315,31.349,56400.0
2012-06-27 10:00:00,53.76,53.82,53.74,53.81,44300.0,31.3548,31.3898,31.3431,31.384,44300.0
2012-06-27 10:10:00,53.83,53.92,53.83,53.91,37100.0,31.3956,31.4481,31.3956,31.4423,37100.0
2012-06-27 10:20:00,53.91,53.92,53.87,53.89,22400.0,31.4423,31.4481,31.419,31.4306,22400.0
2012-06-27 10:30:00,53.89,53.92,53.85,53.89,23600.0,31.4306,31.4481,31.4073,31.4306,23600.0
2012-06-27 10:40:00,53.89,53.89,53.84,53.84,30300.0,31.4306,31.4306,31.4015,31.4015,30300.0
2012-06-27 10:50:00,53.83,53.86,53.76,53.78,18100.0,31.3956,31.4131,31.3548,31.3665,18100.0
2012-06-27 11:00:00,53.78,53.81,53.76,53.79,13100.0,31.3665,31.384,31.3548,31.3723,13100.0
2012-06-27 11:10:00,53.8,53.8,53.75,53.78,21200.0,31.3781,31.3781,31.349,31.3665,21200.0
2012-06-27 11:20:00,53.77,53.78,53.7,53.75,28900.0,31.3606,31.3665,31.3198,31.349,28900.0
2012-06-27 11:30:00,53.75,53.85,53.75,53.84,34600.0,31.349,31.4073,31.349,31.4015,34600.0
2012-06-27 11:40:00,53.85,53.92,53.84,53.91,38600.0,31.4073,31.4481,31.4015,31.4423,38600.0
2012-06-27 11:50:00,53.91,53.93,53.9,53.92,10600.0,31.4423,31.4539,31.4365,31.4481,10600.0
2012-06-27 12:00:00,53.92,53.94,53.87,53.91,21500.0,31.4481,31.4598,31.419,31.4423,21500.0
2012-06-27 12:10:00,53.9,53.94,53.9,53.94,14500.0,31.4365,31.4598,31.4365,31.4598,14500.0
2012-06-27 12:20:00,53.94,53.95,53.92,53.94,15000.0,31.4598,31.4656,31.4481,31.4598,15000.0
2012-06-27 12:30:00,53.93,53.94,53.91,53.91,7700.0,31.4539,31.4598,31.4423,31.4423,7700.0
2012-06-27 12:40:00,53.92,53.97,53.92,53.96,9800.0,31.4481,31.4773,31.4481,31.4714,9800.0
2012-06-27 12:50:00,53.95,53.96,53.92,53.93,12600.0,31.4656,31.4714,31.4481,31.4539,12600.0
2012-06-27 13:00:00,53.94,53.94,53.91,53.92,7500.0,31.4598,31.4598,31.4423,31.4481,7500.0
2012-06-27 13:10:00,53.92,53.96,53.92,53.95,17100.0,31.4481,31.4714,31.4481,31.4656,17100.0
2012-06-27 13:20:00,53.94,53.95,53.93,53.93,7700.0,31.4598,31.4656,31.4539,31.4539,7700.0
2012-06-27 13:30:00,53.93,53.95,53.92,53.94,21400.0,31.4539,31.4656,31.4481,31.4598,21400.0
2012-06-27 13:40:00,53.93,53.94,53.93,53.93,11600.0,31.4539,31.4598,31.4539,31.4539,11600.0
2012-06-27 13:50:00,53.93,53.94,53.82,53.85,62300.0,31.4539,31.4598,31.3898,31.4073,62300.0
2012-06-27 14:00:00,53.85,53.86,53.83,53.84,27700.0,31.4073,31.4131,31.3956,31.4015,27700.0
2012-06-27 14:10:00,53.83,53.87,53.83,53.86,16400.0,31.3956,31.419,31.3956,31.4131,16400.0
2012-06-27 14:20:00,53.86,53.9,53.86,53.89,16500.0,31.4131,31.4365,31.4131,31.4306,16500.0
2012-06-27 14:30:00,53.9,53.92,53.87,53.91,19500.0,31.4365,31.4481,31.419,31.4423,19500.0
2012-06-27 14:40:00,53.9,53.92,53.87,53.88,21700.0,31.4365,31.4481,31.419,31.4248,21700.0
2012-06-27 14:50:00,53.88,53.91,53.87,53.89,18600.0,31.4248,31.4423,31.419,31.4306,18600.0
2012-06-27 15:00:00,53.89,53.91,53.89,53.9,13900.0,31.4306,31.4423,31.4306,31.4365,13900.0
2012-06-27 15:10:00,53.9,53.97,53.9,53.96,22100.0,31.4365,31.4773,31.4365,31.4714,22100.0
2012-06-27 15:20:00,53.97,54.0,53.97,53.97,35000.0,31.4773,31.4948,31.4773,31.4773,35000.0
2012-06-27 15:30:00,53.97,53.98,53.91,53.94,47300.0,31.4773,31.4831,31.4423,31.4598,47300.0
2012-06-27 15:40:00,53.94,53.97,53.82,53.83,69500.0,31.4598,31.4773,31.3898,31.3956,69500.0
2012-06-27 15:50:00,53.84,53.91,53.84,53.91,81700.0,31.4015,31.4423,31.4015,31.4423,81700.0
2012-06-28 09:30:00,53.64,53.81,53.59,53.61,85300.0,31.2848,31.384,31.2556,31.2673,85300.0
2012-06-28 09:40:00,53.61,53.61,53.31,53.43,55800.0,31.2673,31.2673,31.0923,31.1623,55800.0
2012-06-28 09:50:00,53.43,53.44,53.25,53.32,58100.0,31.1623,31.1682,31.0573,31.0982,58100.0
2012-06-28 10:00:00,53.32,53.48,53.32,53.38,45400.0,31.0982,31.1915,31.0982,31.1332,45400.0
2012-06-28 10:10:00,53.37,53.45,53.36,53.44,35900.0,31.1273,31.174,31.1215,31.1682,35900.0
2012-06-28 10:20:00,53.44,53.48,53.32,53.4,32300.0,31.1682,31.1915,31.0982,31.1448,32300.0
2012-06-28 10:30:00,53.4,53.42,53.32,53.37,39500.0,31.1448,31.1565,31.0982,31.1273,39500.0
2012-06-28 10:40:00,53.38,53.39,53.33,53.33,35500.0,31.1332,31.139,31.104,31.104,35500.0
2012-06-28 10:50:00,53.33,53.35,53.26,53.35,45400.0,31.104,31.1157,31.0632,31.1157,45400.0
2012-06-28 11:00:00,53.34,53.4,53.31,53.36,17000.0,31.1098,31.1448,31.0923,31.1215,17000.0
2012-06-28 11:10:00,53.37,53.37,53.3,53.34,33300.0,31.1273,31.1273,31.0865,31.1098,33300.0
2012-06-28 11:20:00,53.36,53.41,53.35,53.38,22500.0,31.1215,31.1507,31.1157,31.1332,22500.0
2012-06-28 11:30:00,53.38,53.46,53.37,53.43,37700.0,31.1332,31.1798,31.1273,31.1623,37700.0
2012-06-28 11:40:00,53.43,53.48,53.43,53.47,16500.0,31.1623,31.1915,31.1623,31.1857,16500.0
2012-06-28 11:50:00,53.47,53.52,53.47,53.52,11000.0,31.1857,31.2148,31.1857,31.2148,11000.0
2012-06-28 12:00:00,53.52,53.56,53.52,53.54,18700.0,31.2148,31.2382,31.2148,31.2265,18700.0
2012-06-28 12:10:00,53.54,53.58,53.51,53.51,11700.0,31.2265,31.2498,31.209,31.209,11700.0
2012-06-28 12:20:00,53.52,53.55,53.49,53.55,8100.0,31.2148,31.2323,31.1973,31.2323,8100.0
2012-06-28 12:30:00,53.55,53.56,53.51,53.55,15700.0,31.2323,31.2382,31.209,31.2323,15700.0
2012-06-28 12:40:00,53.55,53.58,53.55,53.58,14100.0,31.2323,31.2498,31.2323,31.2498,14100.0
2012-06-28 12:50:00,53.59,53.64,53.59,53.64,10700.0,31.2556,31.2848,31.2556,31.2848,10700.0
2012-06-28 13:00:00,53.64,53.65,53.61,53.63,18100.0,31.2848,31.2906,31.2673,31.279,18100.0
2012-06-28 13:10:00,53.64,53.64,53.58,53.62,15500.0,31.2848,31.2848,31.2498,31.2731,15500.0
2012-06-28 13:20:00,53.63,53.64,53.58,53.62,18200.0,31.279,31.2848,31.2498,31.2731,18200.0
2012-06-28 13:30:00,53.63,53.63,53.52,53.53,17100.0,31.279,31.279,31.2148,31.2207,17100.0
2012-06-28 13:40:00,53.53,53.53,53.49,53.5,10500.0,31.2207,31.2207,31.1973,31.2032,10500.0
2012-06-28 13:50:00,53.5,53.55,53.49,53.55,16200.0,31.2032,31.2323,31.1973,31.2323,16200.0
2012-06-28 14:00:00,53.56,53.56,53.46,53.46,20400.0,31.2382,31.2382,31.1798,31.1798,20400.0
2012-06-28 14:10:00,53.46,53.47,53.37,53.39,22500.0,31.1798,31.1857,31.1273,31.139,22500.0
2012-06-28 14:20:00,53.4,53.4,53.35,53.36,18200.0,31.1448,31.1448,31.1157,31.1215,18200.0
2012-06-28 14:30:00,53.37,53.38,53.34,53.36,23100.0,31.1273,31.1332,31.1098,31.1215,23100.0
2012-06-28 14:40:00,53.36,53.37,53.32,53.34,23700.0,31.1215,31.1273,31.0982,31.1098,23700.0
2012-06-28 14:50:00,53.34,53.34,53.33,53.34,30800.0,31.1098,31.1098,31.104,31.1098,30800.0
2012-06-28 15:00:00,53.34,53.43,53.33,53.42,52100.0,31.1098,31.1623,31.104,31.1565,52100.0
2012-06-28 15:10:00,53.41,53.48,53.39,53.45,56000.0,31.1507,31.1915,31.139,31.174,56000.0
2012-06-28 15:20:00,53.44,53.53,53.43,53.53,46200.0,31.1682,31.2207,31.1623,31.2207,46200.0
2012-06-28 15:30:00,53.53,53.77,53.51,53.73,84800.0,31.2207,31.3606,31.209,31.3373,84800.0
2012-06-28 15:40:00,53.73,53.83,53.67,53.76,102300.0,31.3373,31.3956,31.3023,31.3548,102300.0
2012-06-28 15:50:00,53.76,53.79,53.67,53.77,229000.0,31.3548,31.3723,31.3023,31.3606,229000.0
2012-06-29 09:30:00,54.23,54.34,53.95,54.07,115900.0,31.6289,31.6931,31.4656,31.5356,115900.0
2012-06-29 09:40:00,54.08,54.29,54.08,54.23,21600.0,31.5414,31.6639,31.5414,31.6289,21600.0
2012-06-29 09:50:00,54.23,54.36,54.22,54.35,41500.0,31.6289,31.7047,31.6231,31.6989,41500.0
2012-06-29 10:00:00,54.35,54.38,54.29,54.33,26400.0,31.6989,31.7164,31.6639,31.6872,26400.0
2012-06-29 10:10:00,54.35,54.39,54.33,54.38,30500.0,31.6989,31.7222,31.6872,31.7164,30500.0
2012-06-29 10:20:00,54.38,54.44,54.3,54.32,54400.0,31.7164,31.7514,31.6697,31.6814,54400.0
2012-06-29 10:30:00,54.3,54.32,54.19,54.22,33800.0,31.6697,31.6814,31.6056,31.6231,33800.0
2012-06-29 10:40:00,54.22,54.25,54.21,54.22,46100.0,31.6231,31.6406,31.6173,31.6231,46100.0
2012-06-29 10:50:00,54.22,54.25,54.17,54.23,56500.0,31.6231,31.6406,31.5939,31.6289,56500.0
2012-06-29 11:00:00,54.22,54.25,54.13,54.13,29000.0,31.6231,31.6406,31.5706,31.5706,29000.0
2012-06-29 11:10:00,54.12,54.13,54.03,54.09,25500.0,31.5648,31.5706,31.5123,31.5473,25500.0
2012-06-29 11:20:00,54.09,54.09,53.91,53.91,63700.0,31.5473,31.5473,31.4423,31.4423,63700.0
2012-06-29 11:30:00,53.92,53.97,53.91,53.96,29100.0,31.4481,31.4773,31.4423,31.4714,29100.0
2012-06-29 11:40:00,53.97,53.98,53.93,53.95,13900.0,31.4773,31.4831,31.4539,31.4656,13900.0
2012-06-29 11:50:00,53.94,53.95,53.86,53.86,19400.0,31.4598,31.4656,31.4131,31.4131,19400.0
2012-06-29 12:00:00,53.86,53.91,53.86,53.9,23400.0,31.4131,31.4423,31.4131,31.4365,23400.0
2012-06-29 12:10:00,53.9,53.9,53.86,53.87,21400.0,31.4365,31.4365,31.4131,31.419,21400.0
2012-06-29 12:20:00,53.88,53.88,53.77,53.79,34700.0,31.4248,31.4248,31.3606,31.3723,34700.0
2012-06-29 12:30:00,53.79,53.8,53.71,53.71,30100.0,31.3723,31.3781,31.3256,31.3256,30100.0
2012-06-29 12:40:00,53.71,53.73,53.67,53.68,30900.0,31.3256,31.3373,31.3023,31.3081,30900.0
2012-06-29 12:50:00,53.69,53.69,53.61,53.64,29000.0,31.314,31.314,31.2673,31.2848,29000.0
2012-06-29 13:00:00,53.64,53.66,53.62,53.62,32200.0,31.2848,31.2965,31.2731,31.2731,32200.0
2012-06-29 13:10:00,53.63,53.67,53.59,53.65,34000.0,31.279,31.3023,31.2556,31.2906,34000.0
2012-06-29 13:20:00,53.66,53.76,53.66,53.76,17700.0,31.2965,31.3548,31.2965,31.3548,17700.0
2012-06-29 13:30:00,53.76,53.76,53.71,53.76,24300.0,31.3548,31.3548,31.3256,31.3548,24300.0
2012-06-29 13:40:00,53.77,53.85,53.77,53.83,39500.0,31.3606,31.4073,31.3606,31.3956,39500.0
2012-06-29 13:50:00,53.83,53.88,53.82,53.87,43000.0,31.3956,31.4248,31.3898,31.419,43000.0
2012-06-29 14:00:00,53.87,53.88,53.8,53.81,48200.0,31.419,31.4248,31.3781,31.384,48200.0
2012-06-29 14:10:00,53.82,53.88,53.8,53.85,46200.0,31.3898,31.4248,31.3781,31.4073,46200.0
2012-06-29 14:20:00,53.84,53.9,53.82,53.89,35000.0,31.4015,31.4365,31.3898,31.4306,35000.0
2012-06-29 14:30:00,53.89,53.92,53.87,53.91,26700.0,31.4306,31.4481,31.419,31.4423,26700.0
2012-06-29 14:40:00,53.91,53.94,53.89,53.89,38200.0,31.4423,31.4598,31.4306,31.4306,38200.0
2012-06-29 14:50:00,53.9,53.9,53.81,53.84,43900.0,31.4365,31.4365,31.384,31.4015,43900.0
2012-06-29 15:00:00,53.85,53.87,53.82,53.86,33200.0,31.4073,31.419,31.3898,31.4131,33200.0
2012-06-29 15:10:00,53.87,53.89,53.85,53.86,20700.0,31.419,31.4306,31.4073,31.4131,20700.0
2012-06-29 15:20:00,53.85,53.86,53.82,53.83,38500.0,31.4073,31.4131,31.3898,31.3956,38500.0
2012-06-29 15:30:00,53.82,53.83,53.74,53.79,94300.0,31.3898,31.3956,31.3431,31.3723,94300.0
2012-06-29 15:40:00,53.79,53.86,53.76,53.86,90300.0,31.3723,31.4131,31.3548,31.4131,90300.0
2012-06-29 15:50:00,53.85,54.0,53.85,54.0,209500.0,31.4073,31.4948,31.4073,31.4948,209500.0
2012-07-02 09:30:00,54.0,54.21,53.93,54.1,65600.0,31.4948,31.6173,31.4539,31.5531,65600.0
2012-07-02 09:40:00,54.12,54.37,54.11,54.35,68500.0,31.5648,31.7106,31.5589,31.6989,68500.0
2012-07-02 09:50:00,54.35,54.46,54.32,54.33,63500.0,31.6989,31.7631,31.6814,31.6872,63500.0
2012-07-02 10:00:00,54.34,54.39,54.03,54.15,91800.0,31.6931,31.7222,31.5123,31.5823,91800.0
2012-07-02 10:10:00,54.16,54.27,54.15,54.15,38700.0,31.5881,31.6523,31.5823,31.5823,38700.0
2012-07-02 10:20:00,54.14,54.14,53.93,53.97,39000.0,31.5764,31.5764,31.4539,31.4773,39000.0
2012-07-02 10:30:00,53.98,54.13,53.98,54.13,46900.0,31.4831,31.5706,31.4831,31.5706,46900.0
2012-07-02 10:40:00,54.13,54.22,54.07,54.18,52500.0,31.5706,31.6231,31.5356,31.5998,52500.0
2012-07-02 10:50:00,54.19,54.24,54.16,54.22,20700.0,31.6056,31.6348,31.5881,31.6231,20700.0
2012-07-02 11:00:00,54.22,54.33,54.21,54.27,40500.0,31.6231,31.6872,31.6173,31.6523,40500.0
2012-07-02 11:10:00,54.26,54.27,54.21,54.26,30800.0,31.6464,31.6523,31.6173,31.6464,30800.0
2012-07-02 11:20:00,54.26,54.28,54.14,54.15,31500.0,31.6464,31.6581,31.5764,31.5823,31500.0
2012-07-02 11:30:00,54.16,54.19,54.14,54.15,34900.0,31.5881,31.6056,31.5764,31.5823,34900.0
2012-07-02 11:40:00,54.15,54.16,54.07,54.07,35000.0,31.5823,31.5881,31.5356,31.5356,35000.0
2012-07-02 11:50:00,54.08,54.13,54.07,54.09,17200.0,31.5414,31.5706,31.5356,31.5473,17200.0
2012-07-02 12:00:00,54.1,54.12,54.05,54.08,18800.0,31.5531,31.5648,31.5239,31.5414,18800.0
2012-07-02 12:10:00,54.06,54.16,54.06,54.16,22900.0,31.5298,31.5881,31.5298,31.5881,22900.0
2012-07-02 12:20:00,54.15,54.21,54.14,54.21,18000.0,31.5823,31.6173,31.5764,31.6173,18000.0
2012-07-02 12:30:00,54.21,54.25,54.2,54.23,21800.0,31.6173,31.6406,31.6114,31.6289,21800.0
2012-07-02 12:40:00,54.23,54.25,54.21,54.25,28600.0,31.6289,31.6406,31.6173,31.6406,28600.0
2012-07-02 12:50:00,54.25,54.29,54.25,54.28,22500.0,31.6406,31.6639,31.6406,31.6581,22500.0
2012-07-02 13:00:00,54.28,54.3,54.27,54.3,17800.0,31.6581,31.6697,31.6523,31.6697,17800.0
2012-07-02 13:10:00,54.3,54.3,54.26,54.26,42200.0,31.6697,31.6697,31.6464,31.6464,42200.0
2012-07-02 13:20:00,54.26,54.26,54.19,54.2,16200.0,31.6464,31.6464,31.6056,31.6114,16200.0
2012-07-02 13:30:00,54.2,54.2,54.09,54.1,23300.0,31.6114,31.6114,31.5473,31.5531,23300.0
2012-07-02 13:40:00,54.1,54.11,54.07,54.11,18600.0,31.5531,31.5589,31.5356,31.5589,18600.0
2012-07-02 13:50:00,54.11,54.18,54.1,54.18,25000.0,31.5589,31.5998,31.5531,31.5998,25000.0
2012-07-02 14:00:00,54.19,54.28,54.19,54.28,19200.0,31.6056,31.6581,31.6056,31.6581,19200.0
2012-07-02 14:10:00,54.28,54.31,54.23,54.26,90700.0,31.6581,31.6756,31.6289,31.6464,90700.0
2012-07-02 14:20:00,54.26,54.31,54.24,54.28,31200.0,31.6464,31.6756,31.6348,31.6581,31200.0
2012-07-02 14:30:00,54.29,54.3,54.24,54.27,20600.0,31.6639,31.6697,31.6348,31.6523,20600.0
2012-07-02 14:40:00,54.29,54.31,54.24,54.24,13400.0,31.6639,31.6756,31.6348,31.6348,13400.0
2012-07-02 14:50:00,54.25,54.3,54.24,54.3,13000.0,31.6406,31.6697,31.6348,31.6697,13000.0
2012-07-02 15:00:00,54.3,54.3,54.23,54.24,28700.0,31.6697,31.6697,31.6289,31.6348,28700.0
2012-07-02 15:10:00,54.23,54.23,54.15,54.16,50400.0,31.6289,31.6289,31.5823,31.5881,50400.0
2012-07-02 15:20:00,54.16,54.24,54.16,54.24,17200.0,31.5881,31.6348,31.5881,31.6348,17200.0
2012-07-02 15:30:00,54.24,54.28,54.22,54.26,42200.0,31.6348,31.6581,31.6231,31.6464,42200.0
2012-07-02 15:40:00,54.26,54.34,54.25,54.31,44100.0,31.6464,31.6931,31.6406,31.6756,44100.0
2012-07-02 15:50:00,54.31,54.38,54.29,54.37,117200.0,31.6756,31.7164,31.6639,31.7106,117200.0
2012-07-03 09:30:00,54.3,54.48,54.25,54.32,98700.0,31.6697,31.7747,31.6406,31.6814,98700.0
2012-07-03 09:40:00,54.34,54.34,54.18,54.2,48100.0,31.6931,31.6931,31.5998,31.6114,48100.0
2012-07-03 09:50:00,54.18,54.29,54.12,54.29,46800.0,31.5998,31.6639,31.5648,31.6639,46800.0
2012-07-03 10:00:00,54.29,54.36,54.2,54.24,32200.0,31.6639,31.7047,31.6114,31.6348,32200.0
2012-07-03 10:10:00,54.24,54.3,54.19,54.2,37100.0,31.6348,31.6697,31.6056,31.6114,37100.0
2012-07-03 10:20:00,54.2,54.22,54.17,54.19,35300.0,31.6114,31.6231,31.5939,31.6056,35300.0
2012-07-03 10:30:00,54.21,54.3,54.19,54.26,21400.0,31.6173,31.6697,31.6056,31.6464,21400.0
2012-07-03 10:40:00,54.26,54.27,54.21,54.24,10700.0,31.6464,31.6523,31.6173,31.6348,10700.0
2012-07-03 10:50:00,54.24,54.26,54.18,54.2,23900.0,31.6348,31.6464,31.5998,31.6114,23900.0
2012-07-03 11:00:00,54.19,54.19,54.11,54.12,33800.0,31.6056,31.6056,31.5589,31.5648,33800.0
2012-07-03 11:10:00,54.13,54.21,54.12,54.21,15900.0,31.5706,31.6173,31.5648,31.6173,15900.0
2012-07-03 11:20:00,54.2,54.27,54.2,54.27,16900.0,31.6114,31.6523,31.6114,31.6523,16900.0
2012-07-03 11:30:00,54.27,54.28,54.19,54.2,17800.0,31.6523,31.6581,31.6056,31.6114,17800.0
2012-07-03 11:40:00,54.2,54.2,54.11,54.13,21600.0,31.6114,31.6114,31.5589,31.5706,21600.0
2012-07-03 11:50:00,54.13,54.16,54.1,54.16,16200.0,31.5706,31.5881,31.5531,31.5881,16200.0
2012-07-03 12:00:00,54.16,54.17,54.11,54.12,25100.0,31.5881,31.5939,31.5589,31.5648,25100.0
2012-07-03 12:10:00,54.13,54.14,54.1,54.1,27200.0,31.5706,31.5764,31.5531,31.5531,27200.0
2012-07-03 12:20:00,54.1,54.11,54.04,54.08,26700.0,31.5531,31.5589,31.5181,31.5414,26700.0
2012-07-03 12:30:00,54.09,54.09,53.99,54.01,64500.0,31.5473,31.5473,31.4889,31.5006,64500.0
2012-07-03 12:40:00,54.01,54.09,54.0,54.07,47600.0,31.5006,31.5473,31.4948,31.5356,47600.0
2012-07-03 12:50:00,54.06,54.23,54.06,54.22,109000.0,31.5298,31.6289,31.5298,31.6231,109000.0
2012-07-05 09:30:00,54.06,54.13,53.83,53.86,50300.0,31.5298,31.5706,31.3956,31.4131,50300.0
2012-07-05 09:40:00,53.83,53.87,53.72,53.76,51300.0,31.3956,31.419,31.3315,31.3548,51300.0
2012-07-05 09:50:00,53.76,53.89,53.72,53.89,67000.0,31.3548,31.4306,31.3315,31.4306,67000.0
2012-07-05 10:00:00,53.88,53.96,53.81,53.93,49400.0,31.4248,31.4714,31.384,31.4539,49400.0
2012-07-05 10:10:00,53.91,53.99,53.9,53.98,28400.0,31.4423,31.4889,31.4365,31.4831,28400.0
2012-07-05 10:20:00,53.98,54.04,53.97,54.01,24600.0,31.4831,31.5181,31.4773,31.5006,24600.0
2012-07-05 10:30:00,54.01,54.04,53.97,53.99,31900.0,31.5006,31.5181,31.4773,31.4889,31900.0
2012-07-05 10:40:00,53.99,54.07,53.98,53.99,26500.0,31.4889,31.5356,31.4831,31.4889,26500.0
2012-07-05 10:50:00,53.99,54.05,53.89,53.89,30600.0,31.4889,31.5239,31.4306,31.4306,30600.0
2012-07-05 11:00:00,53.9,53.91,53.84,53.9,33200.0,31.4365,31.4423,31.4015,31.4365,33200.0
2012-07-05 11:10:00,53.9,54.0,53.82,53.94,37800.0,31.4365,31.4948,31.3898,31.4598,37800.0
2012-07-05 11:20:00,53.94,54.02,53.93,53.99,19800.0,31.4598,31.5064,31.4539,31.4889,19800.0
2012-07-05 11:30:00,53.99,54.03,53.93,53.94,24000.0,31.4889,31.5123,31.4539,31.4598,24000.0
2012-07-05 11:40:00,53.92,54.0,53.91,54.0,19500.0,31.4481,31.4948,31.4423,31.4948,19500.0
2012-07-05 11:50:00,53.99,54.05,53.97,53.97,19300.0,31.4889,31.5239,31.4773,31.4773,19300.0
2012-07-05 12:00:00,53.98,53.98,53.91,53.91,15900.0,31.4831,31.4831,31.4423,31.4423,15900.0
2012-07-05 12:10:00,53.92,53.93,53.88,53.89,16200.0,31.4481,31.4539,31.4248,31.4306,16200.0
2012-07-05 12:20:00,53.88,53.9,53.81,53.81,15300.0,31.4248,31.4365,31.384,31.384,15300.0
2012-07-05 12:30:00,53.82,53.86,53.8,53.86,19200.0,31.3898,31.4131,31.3781,31.4131,19200.0
2012-07-05 12:40:00,53.86,53.87,53.83,53.86,12600.0,31.4131,31.419,31.3956,31.4131,12600.0
2012-07-05 12:50:00,53.86,53.87,53.84,53.86,15800.0,31.4131,31.419,31.4015,31.4131,15800.0
2012-07-05 13:00:00,53.86,53.88,53.84,53.86,19800.0,31.4131,31.4248,31.4015,31.4131,19800.0
2012-07-05 13:10:00,53.87,53.89,53.83,53.85,25300.0,31.419,31.4306,31.3956,31.4073,25300.0
2012-07-05 13:20:00,53.85,53.89,53.85,53.86,23100.0,31.4073,31.4306,31.4073,31.4131,23100.0
2012-07-05 13:30:00,53.88,53.89,53.85,53.86,17000.0,31.4248,31.4306,31.4073,31.4131,17000.0
2012-07-05 13:40:00,53.85,53.93,53.85,53.93,17300.0,31.4073,31.4539,31.4073,31.4539,17300.0
2012-07-05 13:50:00,53.93,53.94,53.9,53.92,30200.0,31.4539,31.4598,31.4365,31.4481,30200.0
2012-07-05 14:00:00,53.92,53.93,53.9,53.91,10500.0,31.4481,31.4539,31.4365,31.4423,10500.0
2012-07-05 14:10:00,53.91,53.96,53.91,53.95,9700.0,31.4423,31.4714,31.4423,31.4656,9700.0
2012-07-05 14:20:00,53.95,53.97,53.9,53.91,14500.0,31.4656,31.4773,31.4365,31.4423,14500.0
2012-07-05 14:30:00,53.92,53.93,53.89,53.9,9600.0,31.4481,31.4539,31.4306,31.4365,9600.0
2012-07-05 14:40:00,53.9,53.92,53.86,53.86,15600.0,31.4365,31.4481,31.4131,31.4131,15600.0
2012-07-05 14:50:00,53.86,53.88,53.85,53.85,26000.0,31.4131,31.4248,31.4073,31.4073,26000.0
2012-07-05 15:00:00,53.85,53.87,53.83,53.85,23700.0,31.4073,31.419,31.3956,31.4073,23700.0
2012-07-05 15:10:00,53.85,53.85,53.81,53.82,29600.0,31.4073,31.4073,31.384,31.3898,29600.0
2012-07-05 15:20:00,53.82,53.83,53.8,53.82,27900.0,31.3898,31.3956,31.3781,31.3898,27900.0
2012-07-05 15:30:00,53.83,53.84,53.8,53.83,50300.0,31.3956,31.4015,31.3781,31.3956,50300.0
2012-07-05 15:40:00,53.83,53.84,53.77,53.77,74900.0,31.3956,31.4015,31.3606,31.3606,74900.0
2012-07-05 15:50:00,53.77,53.8,53.76,53.78,116900.0,31.3606,31.3781,31.3548,31.3665,116900.0
2012-07-06 09:30:00,53.46,53.56,53.37,53.5,46900.0,31.1798,31.2382,31.1273,31.2032,46900.0
2012-07-06 09:40:00,53.49,53.65,53.47,53.61,27900.0,31.1973,31.2906,31.1857,31.2673,27900.0
2012-07-06 09:50:00,53.63,53.79,53.61,53.76,21000.0,31.279,31.3723,31.2673,31.3548,21000.0
2012-07-06 10:00:00,53.75,53.78,53.67,53.67,15600.0,31.349,31.3665,31.3023,31.3023,15600.0
2012-07-06 10:10:00,53.66,53.77,53.64,53.77,22400.0,31.2965,31.3606,31.2848,31.3606,22400.0
2012-07-06 10:20:00,53.74,53.82,53.74,53.82,27100.0,31.3431,31.3898,31.3431,31.3898,27100.0
2012-07-06 10:30:00,53.81,53.82,53.74,53.74,28000.0,31.384,31.3898,31.3431,31.3431,28000.0
2012-07-06 10:40:00,53.74,53.74,53.69,53.73,48700.0,31.3431,31.3431,31.314,31.3373,48700.0
2012-07-06 10:50:00,53.72,53.74,53.61,53.61,34400.0,31.3315,31.3431,31.2673,31.2673,34400.0
2012-07-06 11:00:00,53.62,53.63,53.59,53.62,19400.0,31.2731,31.279,31.2556,31.2731,19400.0
2012-07-06 11:10:00,53.62,53.7,53.62,53.7,22600.0,31.2731,31.3198,31.2731,31.3198,22600.0
2012-07-06 11:20:00,53.7,53.7,53.65,53.67,22000.0,31.3198,31.3198,31.2906,31.3023,22000.0
2012-07-06 11:30:00,53.67,53.68,53.63,53.65,23000.0,31.3023,31.3081,31.279,31.2906,23000.0
2012-07-06 11:40:00,53.66,53.74,53.64,53.74,15100.0,31.2965,31.3431,31.2848,31.3431,15100.0
2012-07-06 11:50:00,53.75,53.76,53.66,53.67,14200.0,31.349,31.3548,31.2965,31.3023,14200.0
2012-07-06 12:00:00,53.67,53.75,53.66,53.73,25400.0,31.3023,31.349,31.2965,31.3373,25400.0
2012-07-06 12:10:00,53.73,53.81,53.73,53.8,15700.0,31.3373,31.384,31.3373,31.3781,15700.0
2012-07-06 12:20:00,53.81,53.82,53.79,53.82,21000.0,31.384,31.3898,31.3723,31.3898,21000.0
2012-07-06 12:30:00,53.81,53.85,53.81,53.83,12900.0,31.384,31.4073,31.384,31.3956,12900.0
2012-07-06 12:40:00,53.83,53.86,53.82,53.86,15600.0,31.3956,31.4131,31.3898,31.4131,15600.0
2012-07-06 12:50:00,53.85,53.9,53.85,53.9,12300.0,31.4073,31.4365,31.4073,31.4365,12300.0
2012-07-06 13:00:00,53.91,53.92,53.88,53.89,18900.0,31.4423,31.4481,31.4248,31.4306,18900.0
2012-07-06 13:10:00,53.89,53.93,53.88,53.93,13700.0,31.4306,31.4539,31.4248,31.4539,13700.0
2012-07-06 13:20:00,53.93,53.94,53.9,53.9,15800.0,31.4539,31.4598,31.4365,31.4365,15800.0
2012-07-06 13:30:00,53.89,53.9,53.87,53.87,15600.0,31.4306,31.4365,31.419,31.419,15600.0
2012-07-06 13:40:00,53.87,53.87,53.82,53.83,16600.0,31.419,31.419,31.3898,31.3956,16600.0
2012-07-06 13:50:00,53.82,53.85,53.81,53.81,17400.0,31.3898,31.4073,31.384,31.384,17400.0
2012-07-06 14:00:00,53.82,53.84,53.81,53.81,14700.0,31.3898,31.4015,31.384,31.384,14700.0
2012-07-06 14:10:00,53.81,53.81,53.78,53.78,13600.0,31.384,31.384,31.3665,31.3665,13600.0
2012-07-06 14:20:00,53.78,53.78,53.73,53.74,19400.0,31.3665,31.3665,31.3373,31.3431,19400.0
2012-07-06 14:30:00,53.74,53.79,53.73,53.78,16000.0,31.3431,31.3723,31.3373,31.3665,16000.0
2012-07-06 14:40:00,53.77,53.78,53.76,53.76,13200.0,31.3606,31.3665,31.3548,31.3548,13200.0
2012-07-06 14:50:00,53.76,53.79,53.75,53.79,20800.0,31.3548,31.3723,31.349,31.3723,20800.0
2012-07-06 15:00:00,53.78,53.79,53.75,53.78,18600.0,31.3665,31.3723,31.349,31.3665,18600.0
2012-07-06 15:10:00,53.77,53.85,53.77,53.82,36300.0,31.3606,31.4073,31.3606,31.3898,36300.0
2012-07-06 15:20:00,53.82,53.82,53.76,53.82,40900.0,31.3898,31.3898,31.3548,31.3898,40900.0
2012-07-06 15:30:00,53.82,53.88,53.81,53.81,37700.0,31.3898,31.4248,31.384,31.384,37700.0
2012-07-06 15:40:00,53.82,53.92,53.8,53.85,66600.0,31.3898,31.4481,31.3781,31.4073,66600.0
2012-07-06 15:50:00,53.86,53.93,53.83,53.83,123800.0,31.4131,31.4539,31.3956,31.3956,123800.0
2012-07-09 09:30:00,53.84,53.85,53.67,53.74,43800.0,31.4015,31.4073,31.3023,31.3431,43800.0
2012-07-09 09:40:00,53.74,53.78,53.7,53.77,28200.0,31.3431,31.3665,31.3198,31.3606,28200.0
2012-07-09 09:50:00,53.77,53.84,53.74,53.82,24600.0,31.3606,31.4015,31.3431,31.3898,24600.0
2012-07-09 10:00:00,53.84,53.89,53.81,53.88,28700.0,31.4015,31.4306,31.384,31.4248,28700.0
2012-07-09 10:10:00,53.86,53.89,53.7,53.7,46100.0,31.4131,31.4306,31.3198,31.3198,46100.0
2012-07-09 10:20:00,53.7,53.75,53.69,53.7,39200.0,31.3198,31.349,31.314,31.3198,39200.0
2012-07-09 10:30:00,53.7,53.71,53.63,53.64,46500.0,31.3198,31.3256,31.279,31.2848,46500.0
2012-07-09 10:40:00,53.64,53.64,53.53,53.54,24400.0,31.2848,31.2848,31.2207,31.2265,24400.0
2012-07-09 10:50:00,53.56,53.67,53.54,53.63,29700.0,31.2382,31.3023,31.2265,31.279,29700.0
2012-07-09 11:00:00,53.63,53.68,53.62,53.66,11700.0,31.279,31.3081,31.2731,31.2965,11700.0
2012-07-09 11:10:00,53.67,53.7,53.62,53.62,13800.0,31.3023,31.3198,31.2731,31.2731,13800.0
2012-07-09 11:20:00,53.63,53.64,53.6,53.62,16400.0,31.279,31.2848,31.2615,31.2731,16400.0
2012-07-09 11:30:00,53.6,53.65,53.57,53.58,28600.0,31.2615,31.2906,31.244,31.2498,28600.0
2012-07-09 11:40:00,53.59,53.68,53.59,53.64,22400.0,31.2556,31.3081,31.2556,31.2848,22400.0
2012-07-09 11:50:00,53.65,53.66,53.62,53.62,17300.0,31.2906,31.2965,31.2731,31.2731,17300.0
2012-07-09 12:00:00,53.63,53.64,53.62,53.63,20400.0,31.279,31.2848,31.2731,31.279,20400.0
2012-07-09 12:10:00,53.63,53.65,53.6,53.6,22000.0,31.279,31.2906,31.2615,31.2615,22000.0
2012-07-09 12:20:00,53.6,53.6,53.57,53.57,19400.0,31.2615,31.2615,31.244,31.244,19400.0
2012-07-09 12:30:00,53.58,53.6,53.57,53.58,11600.0,31.2498,31.2615,31.244,31.2498,11600.0
2012-07-09 12:40:00,53.58,53.58,53.54,53.55,11300.0,31.2498,31.2498,31.2265,31.2323,11300.0
2012-07-09 12:50:00,53.55,53.56,53.54,53.54,12700.0,31.2323,31.2382,31.2265,31.2265,12700.0
2012-07-09 13:00:00,53.54,53.54,53.48,53.48,12300.0,31.2265,31.2265,31.1915,31.1915,12300.0
2012-07-09 13:10:00,53.49,53.52,53.47,53.52,17600.0,31.1973,31.2148,31.1857,31.2148,17600.0
2012-07-09 13:20:00,53.52,53.59,53.52,53.58,11100.0,31.2148,31.2556,31.2148,31.2498,11100.0
2012-07-09 13:30:00,53.59,53.66,53.59,53.66,13100.0,31.2556,31.2965,31.2556,31.2965,13100.0
2012-07-09 13:40:00,53.66,53.71,53.66,53.67,15500.0,31.2965,31.3256,31.2965,31.3023,15500.0
2012-07-09 13:50:00,53.68,53.68,53.61,53.63,16300.0,31.3081,31.3081,31.2673,31.279,16300.0
2012-07-09 14:00:00,53.64,53.64,53.59,53.59,11500.0,31.2848,31.2848,31.2556,31.2556,11500.0
2012-07-09 14:10:00,53.6,53.6,53.53,53.54,11200.0,31.2615,31.2615,31.2207,31.2265,11200.0
2012-07-09 14:20:00,53.54,53.54,53.49,53.53,35600.0,31.2265,31.2265,31.1973,31.2207,35600.0
2012-07-09 14:30:00,53.54,53.57,53.52,53.52,28600.0,31.2265,31.244,31.2148,31.2148,28600.0
2012-07-09 14:40:00,53.53,53.53,53.5,53.51,30200.0,31.2207,31.2207,31.2032,31.209,30200.0
2012-07-09 14:50:00,53.51,53.54,53.48,53.53,35300.0,31.209,31.2265,31.1915,31.2207,35300.0
2012-07-09 15:00:00,53.53,53.6,53.53,53.6,20800.0,31.2207,31.2615,31.2207,31.2615,20800.0
2012-07-09 15:10:00,53.61,53.62,53.58,53.62,27900.0,31.2673,31.2731,31.2498,31.2731,27900.0
2012-07-09 15:20:00,53.62,53.73,53.6,53.73,29900.0,31.2731,31.3373,31.2615,31.3373,29900.0
2012-07-09 15:30:00,53.74,53.75,53.71,53.73,27200.0,31.3431,31.349,31.3256,31.3373,27200.0
2012-07-09 15:40:00,53.73,53.77,53.71,53.75,39800.0,31.3373,31.3606,31.3256,31.349,39800.0
2012-07-09 15:50:00,53.75,53.82,53.75,53.77,107100.0,31.349,31.3898,31.349,31.3606,107100.0
2012-07-10 09:30:00,53.82,54.03,53.72,53.93,30400.0,31.3898,31.5123,31.3315,31.4539,30400.0
2012-07-10 09:40:00,53.95,54.04,53.84,54.04,21800.0,31.4656,31.5181,31.4015,31.5181,21800.0
2012-07-10 09:50:00,54.04,54.07,53.98,53.99,21500.0,31.5181,31.5356,31.4831,31.4889,21500.0
2012-07-10 10:00:00,53.99,54.05,53.94,53.96,35200.0,31.4889,31.5239,31.4598,31.4714,35200.0
2012-07-10 10:10:00,53.95,53.96,53.88,53.91,24700.0,31.4656,31.4714,31.4248,31.4423,24700.0
2012-07-10 10:20:00,53.91,53.93,53.87,53.88,8900.0,31.4423,31.4539,31.419,31.4248,8900.0
2012-07-10 10:30:00,53.88,53.88,53.85,53.87,13300.0,31.4248,31.4248,31.4073,31.419,13300.0
2012-07-10 10:40:00,53.86,53.88,53.83,53.84,9700.0,31.4131,31.4248,31.3956,31.4015,9700.0
2012-07-10 10:50:00,53.83,53.83,53.77,53.8,16000.0,31.3956,31.3956,31.3606,31.3781,16000.0
2012-07-10 11:00:00,53.8,53.8,53.73,53.78,14700.0,31.3781,31.3781,31.3373,31.3665,14700.0
2012-07-10 11:10:00,53.78,53.84,53.77,53.84,9400.0,31.3665,31.4015,31.3606,31.4015,9400.0
2012-07-10 11:20:00,53.83,53.84,53.76,53.76,20500.0,31.3956,31.4015,31.3548,31.3548,20500.0
2012-07-10 11:30:00,53.76,53.76,53.72,53.75,47000.0,31.3548,31.3548,31.3315,31.349,47000.0
2012-07-10 11:40:00,53.75,53.88,53.75,53.87,9000.0,31.349,31.4248,31.349,31.419,9000.0
2012-07-10 11:50:00,53.88,53.89,53.78,53.8,10800.0,31.4248,31.4306,31.3665,31.3781,10800.0
2012-07-10 12:00:00,53.79,53.8,53.78,53.79,5200.0,31.3723,31.3781,31.3665,31.3723,5200.0
2012-07-10 12:10:00,53.78,53.79,53.77,53.78,18500.0,31.3665,31.3723,31.3606,31.3665,18500.0
2012-07-10 12:20:00,53.78,53.81,53.78,53.78,24700.0,31.3665,31.384,31.3665,31.3665,24700.0
2012-07-10 12:30:00,53.78,53.79,53.75,53.78,27400.0,31.3665,31.3723,31.349,31.3665,27400.0
2012-07-10 12:40:00,53.78,53.82,53.78,53.81,25600.0,31.3665,31.3898,31.3665,31.384,25600.0
2012-07-10 12:50:00,53.81,53.83,53.79,53.8,45000.0,31.384,31.3956,31.3723,31.3781,45000.0
2012-07-10 13:00:00,53.81,53.83,53.8,53.83,16700.0,31.384,31.3956,31.3781,31.3956,16700.0
2012-07-10 13:10:00,53.83,53.88,53.83,53.88,66900.0,31.3956,31.4248,31.3956,31.4248,66900.0
2012-07-10 13:20:00,53.88,53.9,53.84,53.9,23600.0,31.4248,31.4365,31.4015,31.4365,23600.0
2012-07-10 13:30:00,53.9,53.9,53.8,53.81,79200.0,31.4365,31.4365,31.3781,31.384,79200.0
2012-07-10 13:40:00,53.8,53.82,53.75,53.75,19400.0,31.3781,31.3898,31.349,31.349,19400.0
2012-07-10 13:50:00,53.77,53.85,53.76,53.85,17800.0,31.3606,31.4073,31.3548,31.4073,17800.0
2012-07-10 14:00:00,53.85,53.91,53.84,53.9,28000.0,31.4073,31.4423,31.4015,31.4365,28000.0
2012-07-10 14:10:00,53.9,53.91,53.74,53.76,29000.0,31.4365,31.4423,31.3431,31.3548,29000.0
2012-07-10 14:20:00,53.76,53.81,53.74,53.78,22100.0,31.3548,31.384,31.3431,31.3665,22100.0
2012-07-10 14:30:00,53.77,53.77,53.68,53.75,30500.0,31.3606,31.3606,31.3081,31.349,30500.0
2012-07-10 14:40:00,53.75,53.75,53.66,53.69,36200.0,31.349,31.349,31.2965,31.314,36200.0
2012-07-10 14:50:00,53.7,53.71,53.64,53.69,27700.0,31.3198,31.3256,31.2848,31.314,27700.0
2012-07-10 15:00:00,53.69,53.78,53.69,53.72,58200.0,31.314,31.3665,31.314,31.3315,58200.0
2012-07-10 15:10:00,53.73,53.73,53.66,53.69,23700.0,31.3373,31.3373,31.2965,31.314,23700.0
2012-07-10 15:20:00,53.69,53.71,53.55,53.56,59900.0,31.314,31.3256,31.2323,31.2382,59900.0
2012-07-10 15:30:00,53.56,53.62,53.55,53.61,51400.0,31.2382,31.2731,31.2323,31.2673,51400.0
2012-07-10 15:40:00,53.61,53.66,53.59,53.62,60400.0,31.2673,31.2965,31.2556,31.2731,60400.0
2012-07-10 15:50:00,53.63,53.7,53.62,53.69,123200.0,31.279,31.3198,31.2731,31.314,123200.0
2012-07-11 09:30:00,53.8,53.85,53.64,53.84,31600.0,31.3781,31.4073,31.2848,31.4015,31600.0
2012-07-11 09:40:00,53.85,53.97,53.81,53.95,17200.0,31.4073,31.4773,31.384,31.4656,17200.0
2012-07-11 09:50:00,53.95,53.99,53.86,53.89,15900.0,31.4656,31.4889,31.4131,31.4306,15900.0
2012-07-11 10:00:00,53.92,53.94,53.84,53.85,19600.0,31.4481,31.4598,31.4015,31.4073,19600.0
2012-07-11 10:10:00,53.87,53.9,53.84,53.87,19700.0,31.419,31.4365,31.4015,31.419,19700.0
2012-07-11 10:20:00,53.86,53.87,53.77,53.82,21300.0,31.4131,31.419,31.3606,31.3898,21300.0
2012-07-11 10:30:00,53.83,53.9,53.81,53.87,23200.0,31.3956,31.4365,31.384,31.419,23200.0
2012-07-11 10:40:00,53.87,53.88,53.83,53.85,11400.0,31.419,31.4248,31.3956,31.4073,11400.0
2012-07-11 10:50:00,53.85,53.96,53.84,53.94,27700.0,31.4073,31.4714,31.4015,31.4598,27700.0
2012-07-11 11:00:00,53.95,54.09,53.95,54.04,29000.0,31.4656,31.5473,31.4656,31.5181,29000.0
2012-07-11 11:10:00,54.03,54.04,53.99,54.01,24300.0,31.5123,31.5181,31.4889,31.5006,24300.0
2012-07-11 11:20:00,54.02,54.09,54.01,54.06,12100.0,31.5064,31.5473,31.5006,31.5298,12100.0
2012-07-11 11:30:00,54.07,54.09,54.04,54.07,18900.0,31.5356,31.5473,31.5181,31.5356,18900.0
2012-07-11 11:40:00,54.07,54.09,54.02,54.03,21100.0,31.5356,31.5473,31.5064,31.5123,21100.0
2012-07-11 11:50:00,54.03,54.03,53.98,53.99,22200.0,31.5123,31.5123,31.4831,31.4889,22200.0
2012-07-11 12:00:00,53.99,54.04,53.98,54.01,19700.0,31.4889,31.5181,31.4831,31.5006,19700.0
2012-07-11 12:10:00,54.01,54.02,53.99,54.0,12900.0,31.5006,31.5064,31.4889,31.4948,12900.0
2012-07-11 12:20:00,54.0,54.0,53.92,53.92,10700.0,31.4948,31.4948,31.4481,31.4481,10700.0
2012-07-11 12:30:00,53.92,53.95,53.89,53.95,11200.0,31.4481,31.4656,31.4306,31.4656,11200.0
2012-07-11 12:40:00,53.94,53.95,53.92,53.93,11700.0,31.4598,31.4656,31.4481,31.4539,11700.0
2012-07-11 12:50:00,53.93,54.0,53.91,53.99,8000.0,31.4539,31.4948,31.4423,31.4889,8000.0
2012-07-11 13:00:00,53.98,54.0,53.94,53.98,13100.0,31.4831,31.4948,31.4598,31.4831,13100.0
2012-07-11 13:10:00,53.98,54.02,53.97,53.97,14300.0,31.4831,31.5064,31.4773,31.4773,14300.0
2012-07-11 13:20:00,53.97,54.03,53.97,54.0,9300.0,31.4773,31.5123,31.4773,31.4948,9300.0
2012-07-11 13:30:00,54.0,54.03,53.98,54.03,11900.0,31.4948,31.5123,31.4831,31.5123,11900.0
2012-07-11 13:40:00,54.04,54.07,54.03,54.06,14600.0,31.5181,31.5356,31.5123,31.5298,14600.0
2012-07-11 13:50:00,54.07,54.09,54.06,54.08,8900.0,31.5356,31.5473,31.5298,31.5414,8900.0
2012-07-11 14:00:00,54.08,54.1,53.88,53.94,37100.0,31.5414,31.5531,31.4248,31.4598,37100.0
2012-07-11 14:10:00,53.95,53.96,53.89,53.92,20300.0,31.4656,31.4714,31.4306,31.4481,20300.0
2012-07-11 14:20:00,53.92,53.93,53.83,53.85,19300.0,31.4481,31.4539,31.3956,31.4073,19300.0
2012-07-11 14:30:00,53.84,53.84,53.79,53.81,17200.0,31.4015,31.4015,31.3723,31.384,17200.0
2012-07-11 14:40:00,53.81,53.81,53.76,53.78,18100.0,31.384,31.384,31.3548,31.3665,18100.0
2012-07-11 14:50:00,53.79,53.82,53.74,53.75,29600.0,31.3723,31.3898,31.3431,31.349,29600.0
2012-07-11 15:00:00,53.76,53.89,53.76,53.89,32100.0,31.3548,31.4306,31.3548,31.4306,32100.0
2012-07-11 15:10:00,53.89,53.92,53.86,53.91,23600.0,31.4306,31.4481,31.4131,31.4423,23600.0
2012-07-11 15:20:00,53.91,53.92,53.85,53.88,23500.0,31.4423,31.4481,31.4073,31.4248,23500.0
2012-07-11 15:30:00,53.87,53.93,53.86,53.93,26200.0,31.419,31.4539,31.4131,31.4539,26200.0
2012-07-11 15:40:00,53.93,54.1,53.93,54.08,71600.0,31.4539,31.5531,31.4539,31.5414,71600.0
2012-07-11 15:50:00,54.08,54.12,54.01,54.05,175100.0,31.5414,31.5648,31.5006,31.5239,175100.0
2012-07-12 09:30:00,53.65,53.92,53.57,53.69,84900.0,31.2906,31.4481,31.244,31.314,84900.0
2012-07-12 09:40:00,53.69,53.72,53.59,53.72,32300.0,31.314,31.3315,31.2556,31.3315,32300.0
2012-07-12 09:50:00,53.72,53.76,53.7,53.75,36100.0,31.3315,31.3548,31.3198,31.349,36100.0
2012-07-12 10:00:00,53.74,53.8,53.71,53.77,30700.0,31.3431,31.3781,31.3256,31.3606,30700.0
2012-07-12 10:10:00,53.76,53.83,53.72,53.8,15900.0,31.3548,31.3956,31.3315,31.3781,15900.0
2012-07-12 10:20:00,53.8,53.8,53.7,53.74,17700.0,31.3781,31.3781,31.3198,31.3431,17700.0
2012-07-12 10:30:00,53.73,53.82,53.7,53.7,42900.0,31.3373,31.3898,31.3198,31.3198,42900.0
2012-07-12 10:40:00,53.7,53.7,53.66,53.69,21000.0,31.3198,31.3198,31.2965,31.314,21000.0
2012-07-12 10:50:00,53.68,53.72,53.65,53.7,14200.0,31.3081,31.3315,31.2906,31.3198,14200.0
2012-07-12 11:00:00,53.72,53.8,53.71,53.78,11900.0,31.3315,31.3781,31.3256,31.3665,11900.0
2012-07-12 11:10:00,53.78,53.78,53.71,53.71,31600.0,31.3665,31.3665,31.3256,31.3256,31600.0
2012-07-12 11:20:00,53.71,53.76,53.65,53.76,20400.0,31.3256,31.3548,31.2906,31.3548,20400.0
2012-07-12 11:30:00,53.76,53.85,53.75,53.78,25800.0,31.3548,31.4073,31.349,31.3665,25800.0
2012-07-12 11:40:00,53.79,53.9,53.78,53.88,10800.0,31.3723,31.4365,31.3665,31.4248,10800.0
2012-07-12 11:50:00,53.89,53.92,53.88,53.89,15400.0,31.4306,31.4481,31.4248,31.4306,15400.0
2012-07-12 12:00:00,53.9,53.9,53.83,53.86,19000.0,31.4365,31.4365,31.3956,31.4131,19000.0
2012-07-12 12:10:00,53.85,53.87,53.83,53.85,17800.0,31.4073,31.419,31.3956,31.4073,17800.0
2012-07-12 12:20:00,53.85,53.86,53.73,53.73,28000.0,31.4073,31.4131,31.3373,31.3373,28000.0
2012-07-12 12:30:00,53.74,53.77,53.71,53.74,13600.0,31.3431,31.3606,31.3256,31.3431,13600.0
2012-07-12 12:40:00,53.73,53.79,53.73,53.78,13100.0,31.3373,31.3723,31.3373,31.3665,13100.0
2012-07-12 12:50:00,53.79,53.92,53.79,53.91,11700.0,31.3723,31.4481,31.3723,31.4423,11700.0
2012-07-12 13:00:00,53.9,53.91,53.85,53.9,21400.0,31.4365,31.4423,31.4073,31.4365,21400.0
2012-07-12 13:10:00,53.9,53.93,53.9,53.91,9600.0,31.4365,31.4539,31.4365,31.4423,9600.0
2012-07-12 13:20:00,53.92,53.94,53.91,53.92,14500.0,31.4481,31.4598,31.4423,31.4481,14500.0
2012-07-12 13:30:00,53.92,53.94,53.9,53.9,10000.0,31.4481,31.4598,31.4365,31.4365,10000.0
2012-07-12 13:40:00,53.9,53.91,53.89,53.91,10700.0,31.4365,31.4423,31.4306,31.4423,10700.0
2012-07-12 13:50:00,53.9,53.91,53.77,53.79,15000.0,31.4365,31.4423,31.3606,31.3723,15000.0
2012-07-12 14:00:00,53.8,53.87,53.77,53.83,18600.0,31.3781,31.419,31.3606,31.3956,18600.0
2012-07-12 14:10:00,53.83,53.85,53.77,53.8,20500.0,31.3956,31.4073,31.3606,31.3781,20500.0
2012-07-12 14:20:00,53.8,53.81,53.78,53.78,33500.0,31.3781,31.384,31.3665,31.3665,33500.0
2012-07-12 14:30:00,53.79,53.8,53.73,53.73,38500.0,31.3723,31.3781,31.3373,31.3373,38500.0
2012-07-12 14:40:00,53.74,53.8,53.73,53.74,33300.0,31.3431,31.3781,31.3373,31.3431,33300.0
2012-07-12 14:50:00,53.74,53.78,53.74,53.77,47200.0,31.3431,31.3665,31.3431,31.3606,47200.0
2012-07-12 15:00:00,53.78,53.79,53.74,53.76,40800.0,31.3665,31.3723,31.3431,31.3548,40800.0
2012-07-12 15:10:00,53.76,53.8,53.76,53.77,52300.0,31.3548,31.3781,31.3548,31.3606,52300.0
2012-07-12 15:20:00,53.77,53.79,53.74,53.75,87100.0,31.3606,31.3723,31.3431,31.349,87100.0
2012-07-12 15:30:00,53.75,53.8,53.75,53.79,51400.0,31.349,31.3781,31.349,31.3723,51400.0
2012-07-12 15:40:00,53.78,53.8,53.71,53.75,101100.0,31.3665,31.3781,31.3256,31.349,101100.0
2012-07-12 15:50:00,53.75,53.76,53.69,53.71,211600.0,31.349,31.3548,31.314,31.3256,211600.0
2012-07-13 09:30:00,53.68,53.9,53.68,53.86,95700.0,31.3081,31.4365,31.3081,31.4131,95700.0
2012-07-13 09:40:00,53.86,54.06,53.85,54.05,75400.0,31.4131,31.5298,31.4073,31.5239,75400.0
2012-07-13 09:50:00,54.05,54.08,54.03,54.05,36300.0,31.5239,31.5414,31.5123,31.5239,36300.0
2012-07-13 10:00:00,54.06,54.19,54.0,54.1,47400.0,31.5298,31.6056,31.4948,31.5531,47400.0
2012-07-13 10:10:00,54.09,54.1,54.03,54.06,30300.0,31.5473,31.5531,31.5123,31.5298,30300.0
2012-07-13 10:20:00,54.06,54.15,54.03,54.12,39300.0,31.5298,31.5823,31.5123,31.5648,39300.0
2012-07-13 10:30:00,54.11,54.13,54.05,54.11,39800.0,31.5589,31.5706,31.5239,31.5589,39800.0
2012-07-13 10:40:00,54.1,54.1,54.02,54.04,23400.0,31.5531,31.5531,31.5064,31.5181,23400.0
2012-07-13 10:50:00,54.05,54.07,53.99,54.0,24600.0,31.5239,31.5356,31.4889,31.4948,24600.0
2012-07-13 11:00:00,54.0,54.0,53.92,53.95,52900.0,31.4948,31.4948,31.4481,31.4656,52900.0
2012-07-13 11:10:00,53.95,53.96,53.93,53.95,32800.0,31.4656,31.4714,31.4539,31.4656,32800.0
2012-07-13 11:20:00,53.94,53.96,53.89,53.94,23500.0,31.4598,31.4714,31.4306,31.4598,23500.0
2012-07-13 11:30:00,53.94,53.95,53.91,53.93,10000.0,31.4598,31.4656,31.4423,31.4539,10000.0
2012-07-13 11:40:00,53.94,53.95,53.9,53.92,27500.0,31.4598,31.4656,31.4365,31.4481,27500.0
2012-07-13 11:50:00,53.93,53.95,53.91,53.93,24000.0,31.4539,31.4656,31.4423,31.4539,24000.0
2012-07-13 12:00:00,53.94,53.95,53.91,53.91,19700.0,31.4598,31.4656,31.4423,31.4423,19700.0
2012-07-13 12:10:00,53.91,53.95,53.89,53.93,23100.0,31.4423,31.4656,31.4306,31.4539,23100.0
2012-07-13 12:20:00,53.93,53.95,53.93,53.94,28400.0,31.4539,31.4656,31.4539,31.4598,28400.0
2012-07-13 12:30:00,53.94,53.95,53.93,53.94,21800.0,31.4598,31.4656,31.4539,31.4598,21800.0
2012-07-13 12:40:00,53.94,53.99,53.93,53.98,67500.0,31.4598,31.4889,31.4539,31.4831,67500.0
2012-07-13 12:50:00,53.98,54.01,53.96,53.99,17200.0,31.4831,31.5006,31.4714,31.4889,17200.0
2012-07-13 13:00:00,53.99,54.01,53.98,53.99,13800.0,31.4889,31.5006,31.4831,31.4889,13800.0
2012-07-13 13:10:00,54.0,54.0,53.98,53.99,15000.0,31.4948,31.4948,31.4831,31.4889,15000.0
2012-07-13 13:20:00,53.99,54.01,53.94,53.95,23800.0,31.4889,31.5006,31.4598,31.4656,23800.0
2012-07-13 13:30:00,53.95,53.98,53.93,53.96,12900.0,31.4656,31.4831,31.4539,31.4714,12900.0
2012-07-13 13:40:00,53.97,53.97,53.96,53.96,7000.0,31.4773,31.4773,31.4714,31.4714,7000.0
2012-07-13 13:50:00,53.96,53.97,53.94,53.97,10900.0,31.4714,31.4773,31.4598,31.4773,10900.0
2012-07-13 14:00:00,53.96,53.97,53.94,53.95,20300.0,31.4714,31.4773,31.4598,31.4656,20300.0
2012-07-13 14:10:00,53.94,53.94,53.89,53.92,13300.0,31.4598,31.4598,31.4306,31.4481,13300.0
2012-07-13 14:20:00,53.92,53.92,53.89,53.91,24900.0,31.4481,31.4481,31.4306,31.4423,24900.0
2012-07-13 14:30:00,53.91,53.91,53.89,53.91,28700.0,31.4423,31.4423,31.4306,31.4423,28700.0
2012-07-13 14:40:00,53.9,53.92,53.89,53.91,33500.0,31.4365,31.4481,31.4306,31.4423,33500.0
2012-07-13 14:50:00,53.93,54.0,53.93,54.0,12800.0,31.4539,31.4948,31.4539,31.4948,12800.0
2012-07-13 15:00:00,54.0,54.07,53.99,54.05,34400.0,31.4948,31.5356,31.4889,31.5239,34400.0
2012-07-13 15:10:00,54.05,54.18,54.05,54.18,56400.0,31.5239,31.5998,31.5239,31.5998,56400.0
2012-07-13 15:20:00,54.18,54.19,54.09,54.12,126900.0,31.5998,31.6056,31.5473,31.5648,126900.0
2012-07-13 15:30:00,54.12,54.13,54.07,54.08,59500.0,31.5648,31.5706,31.5356,31.5414,59500.0
2012-07-13 15:40:00,54.08,54.19,54.08,54.14,123800.0,31.5414,31.6056,31.5414,31.5764,123800.0
2012-07-13 15:50:00,54.15,54.22,54.11,54.2,275800.0,31.5823,31.6231,31.5589,31.6114,275800.0
2012-07-16 09:30:00,54.02,54.34,54.02,54.03,45200.0,31.5064,31.6931,31.5064,31.5123,45200.0
2012-07-16 09:40:00,54.03,54.24,54.01,54.23,39300.0,31.5123,31.6348,31.5006,31.6289,39300.0
2012-07-16 09:50:00,54.23,54.33,54.23,54.3,43500.0,31.6289,31.6872,31.6289,31.6697,43500.0
2012-07-16 10:00:00,54.3,54.3,54.19,54.23,26900.0,31.6697,31.6697,31.6056,31.6289,26900.0
2012-07-16 10:10:00,54.22,54.23,54.06,54.07,19200.0,31.6231,31.6289,31.5298,31.5356,19200.0
2012-07-16 10:20:00,54.08,54.16,54.05,54.16,17400.0,31.5414,31.5881,31.5239,31.5881,17400.0
2012-07-16 10:30:00,54.16,54.19,54.12,54.19,9500.0,31.5881,31.6056,31.5648,31.6056,9500.0
2012-07-16 10:40:00,54.2,54.24,54.18,54.21,23000.0,31.6114,31.6348,31.5998,31.6173,23000.0
2012-07-16 10:50:00,54.2,54.21,54.06,54.08,22700.0,31.6114,31.6173,31.5298,31.5414,22700.0
2012-07-16 11:00:00,54.09,54.13,54.08,54.1,10100.0,31.5473,31.5706,31.5414,31.5531,10100.0
2012-07-16 11:10:00,54.11,54.23,54.11,54.23,17800.0,31.5589,31.6289,31.5589,31.6289,17800.0
2012-07-16 11:20:00,54.21,54.23,54.08,54.1,23900.0,31.6173,31.6289,31.5414,31.5531,23900.0
2012-07-16 11:30:00,54.09,54.13,54.08,54.12,12800.0,31.5473,31.5706,31.5414,31.5648,12800.0
2012-07-16 11:40:00,54.14,54.15,54.09,54.11,16400.0,31.5764,31.5823,31.5473,31.5589,16400.0
2012-07-16 11:50:00,54.11,54.13,54.09,54.09,8100.0,31.5589,31.5706,31.5473,31.5473,8100.0
2012-07-16 12:00:00,54.09,54.14,54.09,54.1,13100.0,31.5473,31.5764,31.5473,31.5531,13100.0
2012-07-16 12:10:00,54.1,54.12,54.08,54.08,7600.0,31.5531,31.5648,31.5414,31.5414,7600.0
2012-07-16 12:20:00,54.09,54.11,54.06,54.1,14200.0,31.5473,31.5589,31.5298,31.5531,14200.0
2012-07-16 12:30:00,54.11,54.16,54.09,54.13,15800.0,31.5589,31.5881,31.5473,31.5706,15800.0
2012-07-16 12:40:00,54.15,54.17,54.12,54.14,11600.0,31.5823,31.5939,31.5648,31.5764,11600.0
2012-07-16 12:50:00,54.13,54.16,54.1,54.14,11300.0,31.5706,31.5881,31.5531,31.5764,11300.0
2012-07-16 13:00:00,54.13,54.17,54.05,54.05,18300.0,31.5706,31.5939,31.5239,31.5239,18300.0
2012-07-16 13:10:00,54.05,54.06,54.02,54.06,19300.0,31.5239,31.5298,31.5064,31.5298,19300.0
2012-07-16 13:20:00,54.06,54.1,54.03,54.1,17100.0,31.5298,31.5531,31.5123,31.5531,17100.0
2012-07-16 13:30:00,54.1,54.13,54.09,54.09,31200.0,31.5531,31.5706,31.5473,31.5473,31200.0
2012-07-16 13:40:00,54.09,54.12,54.08,54.12,24700.0,31.5473,31.5648,31.5414,31.5648,24700.0
2012-07-16 13:50:00,54.12,54.13,54.09,54.11,22900.0,31.5648,31.5706,31.5473,31.5589,22900.0
2012-07-16 14:00:00,54.11,54.13,54.07,54.12,25400.0,31.5589,31.5706,31.5356,31.5648,25400.0
2012-07-16 14:10:00,54.13,54.2,54.11,54.2,17100.0,31.5706,31.6114,31.5589,31.6114,17100.0
2012-07-16 14:20:00,54.2,54.21,54.18,54.2,15200.0,31.6114,31.6173,31.5998,31.6114,15200.0
2012-07-16 14:30:00,54.19,54.2,54.15,54.17,17200.0,31.6056,31.6114,31.5823,31.5939,17200.0
2012-07-16 14:40:00,54.18,54.22,54.17,54.22,22400.0,31.5998,31.6231,31.5939,31.6231,22400.0
2012-07-16 14:50:00,54.22,54.24,54.19,54.21,21400.0,31.6231,31.6348,31.6056,31.6173,21400.0
2012-07-16 15:00:00,54.2,54.26,54.19,54.25,29500.0,31.6114,31.6464,31.6056,31.6406,29500.0
2012-07-16 15:10:00,54.25,54.3,54.25,54.3,19400.0,31.6406,31.6697,31.6406,31.6697,19400.0
2012-07-16 15:20:00,54.29,54.3,54.23,54.24,22600.0,31.6639,31.6697,31.6289,31.6348,22600.0
2012-07-16 15:30:00,54.24,54.25,54.15,54.16,28800.0,31.6348,31.6406,31.5823,31.5881,28800.0
2012-07-16 15:40:00,54.16,54.18,54.13,54.13,41200.0,31.5881,31.5998,31.5706,31.5706,41200.0
2012-07-16 15:50:00,54.14,54.21,54.1,54.2,100200.0,31.5764,31.6173,31.5531,31.6114,100200.0
2012-07-17 09:30:00,54.25,54.41,54.21,54.32,36300.0,31.6406,31.7339,31.6173,31.6814,36300.0
2012-07-17 09:40:00,54.35,54.47,54.35,54.44,28100.0,31.6989,31.7689,31.6989,31.7514,28100.0
2012-07-17 09:50:00,54.43,54.45,54.29,54.29,29400.0,31.7456,31.7572,31.6639,31.6639,29400.0
2012-07-17 10:00:00,54.29,54.34,54.21,54.31,26500.0,31.6639,31.6931,31.6173,31.6756,26500.0
2012-07-17 10:10:00,54.31,54.33,54.21,54.21,21400.0,31.6756,31.6872,31.6173,31.6173,21400.0
2012-07-17 10:20:00,54.2,54.21,54.1,54.14,25400.0,31.6114,31.6173,31.5531,31.5764,25400.0
2012-07-17 10:30:00,54.15,54.18,54.11,54.11,19800.0,31.5823,31.5998,31.5589,31.5589,19800.0
2012-07-17 10:40:00,54.11,54.13,54.04,54.11,27200.0,31.5589,31.5706,31.5181,31.5589,27200.0
2012-07-17 10:50:00,54.11,54.11,53.97,53.97,24600.0,31.5589,31.5589,31.4773,31.4773,24600.0
2012-07-17 11:00:00,53.97,54.13,53.96,54.11,22000.0,31.4773,31.5706,31.4714,31.5589,22000.0
2012-07-17 11:10:00,54.11,54.21,54.11,54.18,8300.0,31.5589,31.6173,31.5589,31.5998,8300.0
2012-07-17 11:20:00,54.19,54.24,54.13,54.13,11600.0,31.6056,31.6348,31.5706,31.5706,11600.0
2012-07-17 11:30:00,54.14,54.23,54.14,54.19,12100.0,31.5764,31.6289,31.5764,31.6056,12100.0
2012-07-17 11:40:00,54.2,54.2,54.14,54.18,9900.0,31.6114,31.6114,31.5764,31.5998,9900.0
2012-07-17 11:50:00,54.18,54.25,54.17,54.22,21800.0,31.5998,31.6406,31.5939,31.6231,21800.0
2012-07-17 12:00:00,54.23,54.26,54.21,54.22,17100.0,31.6289,31.6464,31.6173,31.6231,17100.0
2012-07-17 12:10:00,54.23,54.24,54.21,54.22,26700.0,31.6289,31.6348,31.6173,31.6231,26700.0
2012-07-17 12:20:00,54.22,54.23,54.21,54.22,51100.0,31.6231,31.6289,31.6173,31.6231,51100.0
2012-07-17 12:30:00,54.23,54.24,54.21,54.24,47800.0,31.6289,31.6348,31.6173,31.6348,47800.0
2012-07-17 12:40:00,54.24,54.3,54.23,54.27,22400.0,31.6348,31.6697,31.6289,31.6523,22400.0
2012-07-17 12:50:00,54.26,54.33,54.26,54.27,15600.0,31.6464,31.6872,31.6464,31.6523,15600.0
2012-07-17 13:00:00,54.28,54.31,54.25,54.26,14700.0,31.6581,31.6756,31.6406,31.6464,14700.0
2012-07-17 13:10:00,54.25,54.28,54.25,54.27,7000.0,31.6406,31.6581,31.6406,31.6523,7000.0
2012-07-17 13:20:00,54.26,54.34,54.24,54.28,17600.0,31.6464,31.6931,31.6348,31.6581,17600.0
2012-07-17 13:30:00,54.29,54.33,54.29,54.32,13700.0,31.6639,31.6872,31.6639,31.6814,13700.0
2012-07-17 13:40:00,54.31,54.35,54.27,54.28,18100.0,31.6756,31.6989,31.6523,31.6581,18100.0
2012-07-17 13:50:00,54.27,54.27,54.21,54.23,23000.0,31.6523,31.6523,31.6173,31.6289,23000.0
2012-07-17 14:00:00,54.24,54.29,54.22,54.27,18300.0,31.6348,31.6639,31.6231,31.6523,18300.0
2012-07-17 14:10:00,54.28,54.3,54.25,54.27,10900.0,31.6581,31.6697,31.6406,31.6523,10900.0
2012-07-17 14:20:00,54.26,54.29,54.26,54.28,14700.0,31.6464,31.6639,31.6464,31.6581,14700.0
2012-07-17 14:30:00,54.28,54.28,54.22,54.22,30600.0,31.6581,31.6581,31.6231,31.6231,30600.0
2012-07-17 14:40:00,54.22,54.22,54.14,54.16,31500.0,31.6231,31.6231,31.5764,31.5881,31500.0
2012-07-17 14:50:00,54.17,54.28,54.17,54.21,28900.0,31.5939,31.6581,31.5939,31.6173,28900.0
2012-07-17 15:00:00,54.21,54.24,54.2,54.2,50100.0,31.6173,31.6348,31.6114,31.6114,50100.0
2012-07-17 15:10:00,54.21,54.26,54.21,54.24,34700.0,31.6173,31.6464,31.6173,31.6348,34700.0
2012-07-17 15:20:00,54.24,54.28,54.23,54.24,25000.0,31.6348,31.6581,31.6289,31.6348,25000.0
2012-07-17 15:30:00,54.24,54.26,54.18,54.18,30400.0,31.6348,31.6464,31.5998,31.5998,30400.0
2012-07-17 15:40:00,54.17,54.27,54.16,54.27,37000.0,31.5939,31.6523,31.5881,31.6523,37000.0
2012-07-17 15:50:00,54.26,54.29,54.22,54.23,111900.0,31.6464,31.6639,31.6231,31.6289,111900.0
2012-07-18 09:30:00,54.12,54.23,54.11,54.18,52300.0,31.5648,31.6289,31.5589,31.5998,52300.0
2012-07-18 09:40:00,54.17,54.21,54.08,54.21,30800.0,31.5939,31.6173,31.5414,31.6173,30800.0
2012-07-18 09:50:00,54.23,54.38,54.23,54.3,27900.0,31.6289,31.7164,31.6289,31.6697,27900.0
2012-07-18 10:00:00,54.3,54.38,54.27,54.37,18600.0,31.6697,31.7164,31.6523,31.7106,18600.0
2012-07-18 10:10:00,54.36,54.36,54.25,54.34,26700.0,31.7047,31.7047,31.6406,31.6931,26700.0
2012-07-18 10:20:00,54.34,54.36,54.32,54.34,16800.0,31.6931,31.7047,31.6814,31.6931,16800.0
2012-07-18 10:30:00,54.35,54.45,54.3,54.44,29100.0,31.6989,31.7572,31.6697,31.7514,29100.0
2012-07-18 10:40:00,54.43,54.47,54.43,54.45,14800.0,31.7456,31.7689,31.7456,31.7572,14800.0
2012-07-18 10:50:00,54.43,54.45,54.35,54.35,12000.0,31.7456,31.7572,31.6989,31.6989,12000.0
2012-07-18 11:00:00,54.34,54.35,54.29,54.29,20700.0,31.6931,31.6989,31.6639,31.6639,20700.0
2012-07-18 11:10:00,54.3,54.31,54.23,54.23,11800.0,31.6697,31.6756,31.6289,31.6289,11800.0
2012-07-18 11:20:00,54.24,54.25,54.17,54.18,14200.0,31.6348,31.6406,31.5939,31.5998,14200.0
2012-07-18 11:30:00,54.19,54.21,54.17,54.2,43100.0,31.6056,31.6173,31.5939,31.6114,43100.0
2012-07-18 11:40:00,54.2,54.22,54.15,54.17,13400.0,31.6114,31.6231,31.5823,31.5939,13400.0
2012-07-18 11:50:00,54.18,54.19,54.1,54.11,14500.0,31.5998,31.6056,31.5531,31.5589,14500.0
2012-07-18 12:00:00,54.12,54.23,54.1,54.23,20500.0,31.5648,31.6289,31.5531,31.6289,20500.0
2012-07-18 12:10:00,54.22,54.27,54.21,54.25,13700.0,31.6231,31.6523,31.6173,31.6406,13700.0
2012-07-18 12:20:00,54.24,54.27,54.18,54.21,17900.0,31.6348,31.6523,31.5998,31.6173,17900.0
2012-07-18 12:30:00,54.2,54.22,54.17,54.2,12700.0,31.6114,31.6231,31.5939,31.6114,12700.0
2012-07-18 12:40:00,54.19,54.28,54.19,54.27,10100.0,31.6056,31.6581,31.6056,31.6523,10100.0
2012-07-18 12:50:00,54.28,54.32,54.26,54.31,16400.0,31.6581,31.6814,31.6464,31.6756,16400.0
2012-07-18 13:00:00,54.32,54.34,54.29,54.29,17800.0,31.6814,31.6931,31.6639,31.6639,17800.0
2012-07-18 13:10:00,54.29,54.33,54.27,54.33,19800.0,31.6639,31.6872,31.6523,31.6872,19800.0
2012-07-18 13:20:00,54.31,54.35,54.31,54.35,8700.0,31.6756,31.6989,31.6756,31.6989,8700.0
2012-07-18 13:30:00,54.34,54.34,54.29,54.3,11900.0,31.6931,31.6931,31.6639,31.6697,11900.0
2012-07-18 13:40:00,54.3,54.3,54.27,54.28,18600.0,31.6697,31.6697,31.6523,31.6581,18600.0
2012-07-18 13:50:00,54.28,54.33,54.24,54.3,24200.0,31.6581,31.6872,31.6348,31.6697,24200.0
2012-07-18 14:00:00,54.31,54.37,54.3,54.31,15000.0,31.6756,31.7106,31.6697,31.6756,15000.0
2012-07-18 14:10:00,54.3,54.33,54.28,54.29,13100.0,31.6697,31.6872,31.6581,31.6639,13100.0
2012-07-18 14:20:00,54.28,54.37,54.28,54.37,12200.0,31.6581,31.7106,31.6581,31.7106,12200.0
2012-07-18 14:30:00,54.36,54.36,54.3,54.31,19200.0,31.7047,31.7047,31.6697,31.6756,19200.0
2012-07-18 14:40:00,54.3,54.31,54.24,54.28,20400.0,31.6697,31.6756,31.6348,31.6581,20400.0
2012-07-18 14:50:00,54.27,54.28,54.24,54.26,19500.0,31.6523,31.6581,31.6348,31.6464,19500.0
2012-07-18 15:00:00,54.27,54.32,54.26,54.32,24600.0,31.6523,31.6814,31.6464,31.6814,24600.0
2012-07-18 15:10:00,54.31,54.36,54.3,54.36,16900.0,31.6756,31.7047,31.6697,31.7047,16900.0
2012-07-18 15:20:00,54.36,54.39,54.34,54.35,26100.0,31.7047,31.7222,31.6931,31.6989,26100.0
2012-07-18 15:30:00,54.36,54.37,54.32,54.34,26600.0,31.7047,31.7106,31.6814,31.6931,26600.0
2012-07-18 15:40:00,54.33,54.36,54.27,54.35,42100.0,31.6872,31.7047,31.6523,31.6989,42100.0
2012-07-18 15:50:00,54.36,54.38,54.32,54.37,80100.0,31.7047,31.7164,31.6814,31.7106,80100.0
2012-07-19 09:30:00,54.43,54.43,54.21,54.25,65100.0,31.7456,31.7456,31.6173,31.6406,65100.0
2012-07-19 09:40:00,54.26,54.28,54.06,54.06,51900.0,31.6464,31.6581,31.5298,31.5298,51900.0
2012-07-19 09:50:00,54.06,54.1,53.97,54.04,59800.0,31.5298,31.5531,31.4773,31.5181,59800.0
2012-07-19 10:00:00,54.03,54.08,53.95,54.03,37600.0,31.5123,31.5414,31.4656,31.5123,37600.0
2012-07-19 10:10:00,53.99,54.0,53.93,53.96,25800.0,31.4889,31.4948,31.4539,31.4714,25800.0
2012-07-19 10:20:00,53.96,53.96,53.85,53.85,48200.0,31.4714,31.4714,31.4073,31.4073,48200.0
2012-07-19 10:30:00,53.86,53.91,53.85,53.91,22300.0,31.4131,31.4423,31.4073,31.4423,22300.0
2012-07-19 10:40:00,53.91,53.93,53.88,53.93,30000.0,31.4423,31.4539,31.4248,31.4539,30000.0
2012-07-19 10:50:00,53.93,53.98,53.9,53.93,35700.0,31.4539,31.4831,31.4365,31.4539,35700.0
2012-07-19 11:00:00,53.93,54.03,53.93,54.01,28500.0,31.4539,31.5123,31.4539,31.5006,28500.0
2012-07-19 11:10:00,54.02,54.02,53.92,53.94,17400.0,31.5064,31.5064,31.4481,31.4598,17400.0
2012-07-19 11:20:00,53.93,53.96,53.91,53.96,18400.0,31.4539,31.4714,31.4423,31.4714,18400.0
2012-07-19 11:30:00,53.96,54.02,53.96,53.99,31600.0,31.4714,31.5064,31.4714,31.4889,31600.0
2012-07-19 11:40:00,53.99,53.99,53.9,53.91,21100.0,31.4889,31.4889,31.4365,31.4423,21100.0
2012-07-19 11:50:00,53.91,53.92,53.88,53.88,16800.0,31.4423,31.4481,31.4248,31.4248,16800.0
2012-07-19 12:00:00,53.88,53.91,53.88,53.9,14100.0,31.4248,31.4423,31.4248,31.4365,14100.0
2012-07-19 12:10:00,53.91,53.96,53.9,53.94,17300.0,31.4423,31.4714,31.4365,31.4598,17300.0
2012-07-19 12:20:00,53.95,53.99,53.92,53.99,25000.0,31.4656,31.4889,31.4481,31.4889,25000.0
2012-07-19 12:30:00,53.99,53.99,53.98,53.98,13900.0,31.4889,31.4889,31.4831,31.4831,13900.0
2012-07-19 12:40:00,53.99,54.01,53.98,53.98,11300.0,31.4889,31.5006,31.4831,31.4831,11300.0
2012-07-19 12:50:00,53.99,53.99,53.93,53.93,19800.0,31.4889,31.4889,31.4539,31.4539,19800.0
2012-07-19 13:00:00,53.93,53.97,53.93,53.95,15000.0,31.4539,31.4773,31.4539,31.4656,15000.0
2012-07-19 13:10:00,53.94,53.95,53.93,53.93,18100.0,31.4598,31.4656,31.4539,31.4539,18100.0
2012-07-19 13:20:00,53.93,53.95,53.9,53.91,17500.0,31.4539,31.4656,31.4365,31.4423,17500.0
2012-07-19 13:30:00,53.91,53.92,53.88,53.88,20700.0,31.4423,31.4481,31.4248,31.4248,20700.0
2012-07-19 13:40:00,53.88,53.91,53.87,53.91,18600.0,31.4248,31.4423,31.419,31.4423,18600.0
2012-07-19 13:50:00,53.91,54.14,53.91,54.14,34400.0,31.4423,31.5764,31.4423,31.5764,34400.0
2012-07-19 14:00:00,54.14,54.17,54.11,54.16,26100.0,31.5764,31.5939,31.5589,31.5881,26100.0
2012-07-19 14:10:00,54.16,54.19,54.14,54.16,27200.0,31.5881,31.6056,31.5764,31.5881,27200.0
2012-07-19 14:20:00,54.17,54.32,54.16,54.31,44000.0,31.5939,31.6814,31.5881,31.6756,44000.0
2012-07-19 14:30:00,54.31,54.33,54.23,54.27,49800.0,31.6756,31.6872,31.6289,31.6523,49800.0
2012-07-19 14:40:00,54.28,54.28,54.19,54.2,33100.0,31.6581,31.6581,31.6056,31.6114,33100.0
2012-07-19 14:50:00,54.2,54.2,54.1,54.11,29900.0,31.6114,31.6114,31.5531,31.5589,29900.0
2012-07-19 15:00:00,54.11,54.12,54.04,54.1,39600.0,31.5589,31.5648,31.5181,31.5531,39600.0
2012-07-19 15:10:00,54.1,54.21,54.1,54.2,35700.0,31.5531,31.6173,31.5531,31.6114,35700.0
2012-07-19 15:20:00,54.2,54.21,54.12,54.12,39500.0,31.6114,31.6173,31.5648,31.5648,39500.0
2012-07-19 15:30:00,54.11,54.15,54.11,54.14,46200.0,31.5589,31.5823,31.5589,31.5764,46200.0
2012-07-19 15:40:00,54.14,54.16,54.12,54.15,89900.0,31.5764,31.5881,31.5648,31.5823,89900.0
2012-07-19 15:50:00,54.15,54.2,54.14,54.18,182000.0,31.5823,31.6114,31.5764,31.5998,182000.0
2012-07-20 09:30:00,54.11,54.11,53.72,53.88,351500.0,31.5589,31.5589,31.3315,31.4248,351500.0
2012-07-20 09:40:00,53.89,54.06,53.82,53.99,69200.0,31.4306,31.5298,31.3898,31.4889,69200.0
2012-07-20 09:50:00,53.99,54.09,53.96,54.01,77900.0,31.4889,31.5473,31.4714,31.5006,77900.0
2012-07-20 10:00:00,54.0,54.04,53.91,53.92,41200.0,31.4948,31.5181,31.4423,31.4481,41200.0
2012-07-20 10:10:00,53.93,53.97,53.86,53.87,48700.0,31.4539,31.4773,31.4131,31.419,48700.0
2012-07-20 10:20:00,53.87,53.92,53.83,53.88,35400.0,31.419,31.4481,31.3956,31.4248,35400.0
2012-07-20 10:30:00,53.89,54.04,53.84,54.04,48500.0,31.4306,31.5181,31.4015,31.5181,48500.0
2012-07-20 10:40:00,54.05,54.09,54.04,54.08,30300.0,31.5239,31.5473,31.5181,31.5414,30300.0
2012-07-20 10:50:00,54.08,54.1,53.96,53.99,44200.0,31.5414,31.5531,31.4714,31.4889,44200.0
2012-07-20 11:00:00,54.0,54.1,53.99,54.04,34500.0,31.4948,31.5531,31.4889,31.5181,34500.0
2012-07-20 11:10:00,54.04,54.06,53.95,53.95,30700.0,31.5181,31.5298,31.4656,31.4656,30700.0
2012-07-20 11:20:00,53.95,54.09,53.95,54.09,33100.0,31.4656,31.5473,31.4656,31.5473,33100.0
2012-07-20 11:30:00,54.09,54.09,53.99,54.07,29700.0,31.5473,31.5473,31.4889,31.5356,29700.0
2012-07-20 11:40:00,54.08,54.11,54.06,54.11,23900.0,31.5414,31.5589,31.5298,31.5589,23900.0
2012-07-20 11:50:00,54.1,54.1,54.05,54.08,31200.0,31.5531,31.5531,31.5239,31.5414,31200.0
2012-07-20 12:00:00,54.08,54.09,54.01,54.03,18700.0,31.5414,31.5473,31.5006,31.5123,18700.0
2012-07-20 12:10:00,54.02,54.04,53.98,53.98,13800.0,31.5064,31.5181,31.4831,31.4831,13800.0
2012-07-20 12:20:00,53.98,54.01,53.94,54.01,26100.0,31.4831,31.5006,31.4598,31.5006,26100.0
2012-07-20 12:30:00,54.01,54.01,53.92,53.93,27600.0,31.5006,31.5006,31.4481,31.4539,27600.0
2012-07-20 12:40:00,53.93,53.93,53.87,53.88,48000.0,31.4539,31.4539,31.419,31.4248,48000.0
2012-07-20 12:50:00,53.88,53.91,53.85,53.9,37300.0,31.4248,31.4423,31.4073,31.4365,37300.0
2012-07-20 13:00:00,53.9,53.91,53.84,53.85,25400.0,31.4365,31.4423,31.4015,31.4073,25400.0
2012-07-20 13:10:00,53.85,53.89,53.83,53.88,15500.0,31.4073,31.4306,31.3956,31.4248,15500.0
2012-07-20 13:20:00,53.89,53.89,53.79,53.82,36200.0,31.4306,31.4306,31.3723,31.3898,36200.0
2012-07-20 13:30:00,53.83,53.95,53.82,53.95,31000.0,31.3956,31.4656,31.3898,31.4656,31000.0
2012-07-20 13:40:00,53.96,53.99,53.92,53.95,30100.0,31.4714,31.4889,31.4481,31.4656,30100.0
2012-07-20 13:50:00,53.95,53.98,53.93,53.93,16100.0,31.4656,31.4831,31.4539,31.4539,16100.0
2012-07-20 14:00:00,53.93,53.96,53.9,53.96,25900.0,31.4539,31.4714,31.4365,31.4714,25900.0
2012-07-20 14:10:00,53.96,53.97,53.91,53.91,15800.0,31.4714,31.4773,31.4423,31.4423,15800.0
2012-07-20 14:20:00,53.91,53.91,53.79,53.83,28100.0,31.4423,31.4423,31.3723,31.3956,28100.0
2012-07-20 14:30:00,53.83,53.86,53.82,53.86,24400.0,31.3956,31.4131,31.3898,31.4131,24400.0
2012-07-20 14:40:00,53.85,53.86,53.79,53.79,24600.0,31.4073,31.4131,31.3723,31.3723,24600.0
2012-07-20 14:50:00,53.79,53.79,53.76,53.77,30200.0,31.3723,31.3723,31.3548,31.3606,30200.0
2012-07-20 15:00:00,53.76,53.92,53.76,53.92,29900.0,31.3548,31.4481,31.3548,31.4481,29900.0
2012-07-20 15:10:00,53.92,53.98,53.91,53.96,37700.0,31.4481,31.4831,31.4423,31.4714,37700.0
2012-07-20 15:20:00,53.96,53.99,53.95,53.97,25300.0,31.4714,31.4889,31.4656,31.4773,25300.0
2012-07-20 15:30:00,53.97,53.98,53.91,53.94,51300.0,31.4773,31.4831,31.4423,31.4598,51300.0
2012-07-20 15:40:00,53.94,53.97,53.92,53.95,55000.0,31.4598,31.4773,31.4481,31.4656,55000.0
2012-07-20 15:50:00,53.94,53.96,53.9,53.96,174400.0,31.4598,31.4714,31.4365,31.4714,174400.0
2012-07-23 09:30:00,53.9,54.11,53.79,54.04,46200.0,31.4365,31.5589,31.3723,31.5181,46200.0
2012-07-23 09:40:00,53.98,53.98,53.72,53.74,21400.0,31.4831,31.4831,31.3315,31.3431,21400.0
2012-07-23 09:50:00,53.73,53.75,53.6,53.6,64100.0,31.3373,31.349,31.2615,31.2615,64100.0
2012-07-23 10:00:00,53.6,53.61,53.44,53.45,40300.0,31.2615,31.2673,31.1682,31.174,40300.0
2012-07-23 10:10:00,53.45,53.5,53.41,53.42,27800.0,31.174,31.2032,31.1507,31.1565,27800.0
2012-07-23 10:20:00,53.44,53.44,53.37,53.37,36400.0,31.1682,31.1682,31.1273,31.1273,36400.0
2012-07-23 10:30:00,53.37,53.45,53.3,53.38,76700.0,31.1273,31.174,31.0865,31.1332,76700.0
2012-07-23 10:40:00,53.38,53.38,53.24,53.24,25600.0,31.1332,31.1332,31.0515,31.0515,25600.0
2012-07-23 10:50:00,53.24,53.31,53.24,53.3,27900.0,31.0515,31.0923,31.0515,31.0865,27900.0
2012-07-23 11:00:00,53.29,53.51,53.29,53.51,47600.0,31.0807,31.209,31.0807,31.209,47600.0
2012-07-23 11:10:00,53.51,53.56,53.4,53.41,52100.0,31.209,31.2382,31.1448,31.1507,52100.0
2012-07-23 11:20:00,53.4,53.42,53.27,53.32,14800.0,31.1448,31.1565,31.069,31.0982,14800.0
2012-07-23 11:30:00,53.32,53.38,53.24,53.26,20000.0,31.0982,31.1332,31.0515,31.0632,20000.0
2012-07-23 11:40:00,53.25,53.29,53.24,53.28,22100.0,31.0573,31.0807,31.0515,31.0748,22100.0
2012-07-23 11:50:00,53.29,53.44,53.29,53.43,23300.0,31.0807,31.1682,31.0807,31.1623,23300.0
2012-07-23 12:00:00,53.43,53.47,53.42,53.43,12700.0,31.1623,31.1857,31.1565,31.1623,12700.0
2012-07-23 12:10:00,53.44,53.47,53.41,53.41,10700.0,31.1682,31.1857,31.1507,31.1507,10700.0
2012-07-23 12:20:00,53.41,53.41,53.38,53.39,15900.0,31.1507,31.1507,31.1332,31.139,15900.0
2012-07-23 12:30:00,53.4,53.5,53.38,53.5,17500.0,31.1448,31.2032,31.1332,31.2032,17500.0
2012-07-23 12:40:00,53.5,53.56,53.49,53.55,16400.0,31.2032,31.2382,31.1973,31.2323,16400.0
2012-07-23 12:50:00,53.55,53.56,53.5,53.5,22000.0,31.2323,31.2382,31.2032,31.2032,22000.0
2012-07-23 13:00:00,53.5,53.5,53.48,53.48,9400.0,31.2032,31.2032,31.1915,31.1915,9400.0
2012-07-23 13:10:00,53.49,53.52,53.48,53.5,20600.0,31.1973,31.2148,31.1915,31.2032,20600.0
2012-07-23 13:20:00,53.49,53.49,53.47,53.47,8300.0,31.1973,31.1973,31.1857,31.1857,8300.0
2012-07-23 13:30:00,53.47,53.5,53.47,53.47,22600.0,31.1857,31.2032,31.1857,31.1857,22600.0
2012-07-23 13:40:00,53.47,53.48,53.45,53.46,16400.0,31.1857,31.1915,31.174,31.1798,16400.0
2012-07-23 13:50:00,53.46,53.46,53.41,53.41,13300.0,31.1798,31.1798,31.1507,31.1507,13300.0
2012-07-23 14:00:00,53.41,53.47,53.41,53.45,26700.0,31.1507,31.1857,31.1507,31.174,26700.0
2012-07-23 14:10:00,53.46,53.46,53.42,53.45,25700.0,31.1798,31.1798,31.1565,31.174,25700.0
2012-07-23 14:20:00,53.45,53.46,53.41,53.42,41600.0,31.174,31.1798,31.1507,31.1565,41600.0
2012-07-23 14:30:00,53.42,53.5,53.42,53.48,15900.0,31.1565,31.2032,31.1565,31.1915,15900.0
2012-07-23 14:40:00,53.49,53.52,53.46,53.51,21900.0,31.1973,31.2148,31.1798,31.209,21900.0
2012-07-23 14:50:00,53.5,53.5,53.44,53.44,13700.0,31.2032,31.2032,31.1682,31.1682,13700.0
2012-07-23 15:00:00,53.44,53.53,53.44,53.52,35700.0,31.1682,31.2207,31.1682,31.2148,35700.0
2012-07-23 15:10:00,53.53,53.53,53.49,53.51,30100.0,31.2207,31.2207,31.1973,31.209,30100.0
2012-07-23 15:20:00,53.5,53.62,53.5,53.61,30700.0,31.2032,31.2731,31.2032,31.2673,30700.0
2012-07-23 15:30:00,53.62,53.64,53.53,53.55,31700.0,31.2731,31.2848,31.2207,31.2323,31700.0
2012-07-23 15:40:00,53.56,53.66,53.55,53.55,82500.0,31.2382,31.2965,31.2323,31.2323,82500.0
2012-07-23 15:50:00,53.55,53.6,53.51,53.52,131100.0,31.2323,31.2615,31.209,31.2148,131100.0
2012-07-24 09:30:00,53.45,53.53,53.32,53.41,59000.0,31.174,31.2207,31.0982,31.1507,59000.0
2012-07-24 09:40:00,53.42,53.47,53.39,53.45,25000.0,31.1565,31.1857,31.139,31.174,25000.0
2012-07-24 09:50:00,53.46,53.47,53.3,53.3,51600.0,31.1798,31.1857,31.0865,31.0865,51600.0
2012-07-24 10:00:00,53.31,53.39,53.28,53.32,19600.0,31.0923,31.139,31.0748,31.0982,19600.0
2012-07-24 10:10:00,53.33,53.38,53.32,53.35,35800.0,31.104,31.1332,31.0982,31.1157,35800.0
2012-07-24 10:20:00,53.35,53.38,53.33,53.36,24500.0,31.1157,31.1332,31.104,31.1215,24500.0
2012-07-24 10:30:00,53.35,53.35,53.2,53.2,23300.0,31.1157,31.1157,31.0282,31.0282,23300.0
2012-07-24 10:40:00,53.19,53.19,53.15,53.18,23800.0,31.0224,31.0224,30.999,31.0165,23800.0
2012-07-24 10:50:00,53.18,53.19,53.13,53.15,22700.0,31.0165,31.0224,30.9874,30.999,22700.0
2012-07-24 11:00:00,53.16,53.16,53.07,53.09,21700.0,31.0049,31.0049,30.9524,30.964,21700.0
2012-07-24 11:10:00,53.1,53.2,53.09,53.2,15600.0,30.9699,31.0282,30.964,31.0282,15600.0
2012-07-24 11:20:00,53.2,53.26,53.2,53.2,30400.0,31.0282,31.0632,31.0282,31.0282,30400.0
2012-07-24 11:30:00,53.19,53.2,52.96,52.99,49400.0,31.0224,31.0282,30.8882,30.9057,49400.0
2012-07-24 11:40:00,53.0,53.1,52.95,53.1,36900.0,30.9115,30.9699,30.8824,30.9699,36900.0
2012-07-24 11:50:00,53.09,53.11,53.06,53.11,35000.0,30.964,30.9757,30.9465,30.9757,35000.0
2012-07-24 12:00:00,53.1,53.1,52.97,52.97,52000.0,30.9699,30.9699,30.894,30.894,52000.0
2012-07-24 12:10:00,52.97,52.98,52.92,52.93,24100.0,30.894,30.8999,30.8649,30.8707,24100.0
2012-07-24 12:20:00,52.92,52.92,52.76,52.85,59900.0,30.8649,30.8649,30.7716,30.8241,59900.0
2012-07-24 12:30:00,52.85,52.93,52.84,52.92,27100.0,30.8241,30.8707,30.8182,30.8649,27100.0
2012-07-24 12:40:00,52.91,52.91,52.82,52.82,18900.0,30.859,30.859,30.8066,30.8066,18900.0
2012-07-24 12:50:00,52.82,52.85,52.8,52.83,23500.0,30.8066,30.8241,30.7949,30.8124,23500.0
2012-07-24 13:00:00,52.83,52.83,52.79,52.79,16500.0,30.8124,30.8124,30.7891,30.7891,16500.0
2012-07-24 13:10:00,52.79,52.84,52.77,52.77,45700.0,30.7891,30.8182,30.7774,30.7774,45700.0
2012-07-24 13:20:00,52.78,52.78,52.73,52.74,40000.0,30.7832,30.7832,30.7541,30.7599,40000.0
2012-07-24 13:30:00,52.73,52.79,52.71,52.78,38100.0,30.7541,30.7891,30.7424,30.7832,38100.0
2012-07-24 13:40:00,52.79,52.83,52.78,52.8,24500.0,30.7891,30.8124,30.7832,30.7949,24500.0
2012-07-24 13:50:00,52.81,52.91,52.81,52.89,45600.0,30.8007,30.859,30.8007,30.8474,45600.0
2012-07-24 14:00:00,52.89,52.89,52.78,52.8,19600.0,30.8474,30.8474,30.7832,30.7949,19600.0
2012-07-24 14:10:00,52.79,52.81,52.77,52.78,21400.0,30.7891,30.8007,30.7774,30.7832,21400.0
2012-07-24 14:20:00,52.77,52.78,52.63,52.64,40700.0,30.7774,30.7832,30.6957,30.7016,40700.0
2012-07-24 14:30:00,52.64,52.81,52.6,52.81,33600.0,30.7016,30.8007,30.6782,30.8007,33600.0
2012-07-24 14:40:00,52.81,52.83,52.77,52.77,22800.0,30.8007,30.8124,30.7774,30.7774,22800.0
2012-07-24 14:50:00,52.77,52.77,52.66,52.71,35200.0,30.7774,30.7774,30.7132,30.7424,35200.0
2012-07-24 15:00:00,52.71,52.79,52.71,52.74,35100.0,30.7424,30.7891,30.7424,30.7599,35100.0
2012-07-24 15:10:00,52.73,52.82,52.73,52.8,38100.0,30.7541,30.8066,30.7541,30.7949,38100.0
2012-07-24 15:20:00,52.8,52.95,52.78,52.93,57600.0,30.7949,30.8824,30.7832,30.8707,57600.0
2012-07-24 15:30:00,52.94,52.95,52.84,52.92,58400.0,30.8765,30.8824,30.8182,30.8649,58400.0
2012-07-24 15:40:00,52.93,52.95,52.79,52.86,116300.0,30.8707,30.8824,30.7891,30.8299,116300.0
2012-07-24 15:50:00,52.85,53.07,52.84,53.01,197800.0,30.8241,30.9524,30.8182,30.9174,197800.0
2012-07-25 09:30:00,53.19,53.4,53.13,53.19,50400.0,31.0224,31.1448,30.9874,31.0224,50400.0
2012-07-25 09:40:00,53.2,53.25,53.05,53.1,22800.0,31.0282,31.0573,30.9407,30.9699,22800.0
2012-07-25 09:50:00,53.08,53.16,53.05,53.08,30300.0,30.9582,31.0049,30.9407,30.9582,30300.0
2012-07-25 10:00:00,53.08,53.1,52.93,52.94,37100.0,30.9582,30.9699,30.8707,30.8765,37100.0
2012-07-25 10:10:00,52.94,52.99,52.87,52.95,20200.0,30.8765,30.9057,30.8357,30.8824,20200.0
2012-07-25 10:20:00,52.94,53.01,52.86,53.01,25300.0,30.8765,30.9174,30.8299,30.9174,25300.0
2012-07-25 10:30:00,53.01,53.07,52.97,53.05,36200.0,30.9174,30.9524,30.894,30.9407,36200.0
2012-07-25 10:40:00,53.05,53.07,52.99,53.01,42200.0,30.9407,30.9524,30.9057,30.9174,42200.0
2012-07-25 10:50:00,53.01,53.04,52.93,52.94,76700.0,30.9174,30.9349,30.8707,30.8765,76700.0
2012-07-25 11:00:00,52.93,52.97,52.9,52.94,23300.0,30.8707,30.894,30.8532,30.8765,23300.0
2012-07-25 11:10:00,52.94,52.94,52.85,52.85,22500.0,30.8765,30.8765,30.8241,30.8241,22500.0
2012-07-25 11:20:00,52.85,52.92,52.83,52.83,23300.0,30.8241,30.8649,30.8124,30.8124,23300.0
2012-07-25 11:30:00,52.83,52.92,52.82,52.89,35900.0,30.8124,30.8649,30.8066,30.8474,35900.0
2012-07-25 11:40:00,52.89,52.94,52.87,52.87,25300.0,30.8474,30.8765,30.8357,30.8357,25300.0
2012-07-25 11:50:00,52.88,52.88,52.8,52.83,21700.0,30.8416,30.8416,30.7949,30.8124,21700.0
2012-07-25 12:00:00,52.83,52.98,52.83,52.94,18200.0,30.8124,30.8999,30.8124,30.8765,18200.0
2012-07-25 12:10:00,52.94,52.94,52.82,52.83,17600.0,30.8765,30.8765,30.8066,30.8124,17600.0
2012-07-25 12:20:00,52.83,52.88,52.81,52.88,24700.0,30.8124,30.8416,30.8007,30.8416,24700.0
2012-07-25 12:30:00,52.88,52.94,52.88,52.93,21300.0,30.8416,30.8765,30.8416,30.8707,21300.0
2012-07-25 12:40:00,52.94,53.04,52.94,52.97,18000.0,30.8765,30.9349,30.8765,30.894,18000.0
2012-07-25 12:50:00,52.96,52.98,52.93,52.93,10300.0,30.8882,30.8999,30.8707,30.8707,10300.0
2012-07-25 13:00:00,52.92,53.01,52.92,53.0,32000.0,30.8649,30.9174,30.8649,30.9115,32000.0
2012-07-25 13:10:00,52.99,53.05,52.97,53.05,41000.0,30.9057,30.9407,30.894,30.9407,41000.0
2012-07-25 13:20:00,53.04,53.08,53.03,53.06,18200.0,30.9349,30.9582,30.929,30.9465,18200.0
2012-07-25 13:30:00,53.06,53.19,53.03,53.18,29600.0,30.9465,31.0224,30.929,31.0165,29600.0
2012-07-25 13:40:00,53.19,53.19,53.15,53.15,33300.0,31.0224,31.0224,30.999,30.999,33300.0
2012-07-25 13:50:00,53.15,53.22,53.15,53.22,23800.0,30.999,31.0399,30.999,31.0399,23800.0
2012-07-25 14:00:00,53.23,53.25,53.19,53.23,24600.0,31.0457,31.0573,31.0224,31.0457,24600.0
2012-07-25 14:10:00,53.23,53.27,53.23,53.24,31400.0,31.0457,31.069,31.0457,31.0515,31400.0
2012-07-25 14:20:00,53.24,53.27,53.23,53.26,27100.0,31.0515,31.069,31.0457,31.0632,27100.0
2012-07-25 14:30:00,53.27,53.3,53.25,53.28,30700.0,31.069,31.0865,31.0573,31.0748,30700.0
2012-07-25 14:40:00,53.28,53.3,53.27,53.3,32200.0,31.0748,31.0865,31.069,31.0865,32200.0
2012-07-25 14:50:00,53.3,53.31,53.28,53.29,35000.0,31.0865,31.0923,31.0748,31.0807,35000.0
2012-07-25 15:00:00,53.29,53.33,53.28,53.33,61200.0,31.0807,31.104,31.0748,31.104,61200.0
2012-07-25 15:10:00,53.33,53.33,53.26,53.27,88700.0,31.104,31.104,31.0632,31.069,88700.0
2012-07-25 15:20:00,53.27,53.28,53.24,53.28,68900.0,31.069,31.0748,31.0515,31.0748,68900.0
2012-07-25 15:30:00,53.28,53.3,53.25,53.28,106400.0,31.0748,31.0865,31.0573,31.0748,106400.0
2012-07-25 15:40:00,53.29,53.32,53.26,53.31,97100.0,31.0807,31.0982,31.0632,31.0923,97100.0
2012-07-25 15:50:00,53.31,53.31,53.26,53.29,212500.0,31.0923,31.0923,31.0632,31.0807,212500.0
2012-07-26 09:30:00,53.58,54.08,53.48,54.0,88900.0,31.2498,31.5414,31.1915,31.4948,88900.0
2012-07-26 09:40:00,53.99,54.11,53.77,54.11,45200.0,31.4889,31.5589,31.3606,31.5589,45200.0
2012-07-26 09:50:00,54.1,54.17,54.03,54.08,85600.0,31.5531,31.5939,31.5123,31.5414,85600.0
2012-07-26 10:00:00,54.09,54.1,53.89,54.03,54600.0,31.5473,31.5531,31.4306,31.5123,54600.0
2012-07-26 10:10:00,54.03,54.04,53.94,53.95,39300.0,31.5123,31.5181,31.4598,31.4656,39300.0
2012-07-26 10:20:00,53.94,54.11,53.93,54.04,52100.0,31.4598,31.5589,31.4539,31.5181,52100.0
2012-07-26 10:30:00,54.03,54.09,54.0,54.02,26800.0,31.5123,31.5473,31.4948,31.5064,26800.0
2012-07-26 10:40:00,54.02,54.08,53.98,54.03,46000.0,31.5064,31.5414,31.4831,31.5123,46000.0
2012-07-26 10:50:00,54.04,54.04,53.92,53.95,27300.0,31.5181,31.5181,31.4481,31.4656,27300.0
2012-07-26 11:00:00,53.95,53.95,53.84,53.9,28400.0,31.4656,31.4656,31.4015,31.4365,28400.0
2012-07-26 11:10:00,53.91,53.96,53.89,53.91,20900.0,31.4423,31.4714,31.4306,31.4423,20900.0
2012-07-26 11:20:00,53.91,53.95,53.85,53.95,19000.0,31.4423,31.4656,31.4073,31.4656,19000.0
2012-07-26 11:30:00,53.96,54.04,53.96,54.04,24500.0,31.4714,31.5181,31.4714,31.5181,24500.0
2012-07-26 11:40:00,54.04,54.04,53.93,54.01,19900.0,31.5181,31.5181,31.4539,31.5006,19900.0
2012-07-26 11:50:00,54.02,54.04,53.97,53.99,21800.0,31.5064,31.5181,31.4773,31.4889,21800.0
2012-07-26 12:00:00,53.99,54.0,53.89,53.91,24800.0,31.4889,31.4948,31.4306,31.4423,24800.0
2012-07-26 12:10:00,53.89,53.94,53.88,53.92,23500.0,31.4306,31.4598,31.4248,31.4481,23500.0
2012-07-26 12:20:00,53.92,54.0,53.92,54.0,44400.0,31.4481,31.4948,31.4481,31.4948,44400.0
2012-07-26 12:30:00,53.98,53.98,53.94,53.97,18200.0,31.4831,31.4831,31.4598,31.4773,18200.0
2012-07-26 12:40:00,53.97,53.97,53.9,53.92,12100.0,31.4773,31.4773,31.4365,31.4481,12100.0
2012-07-26 12:50:00,53.91,54.0,53.91,53.98,21600.0,31.4423,31.4948,31.4423,31.4831,21600.0
2012-07-26 13:00:00,53.98,54.02,53.97,54.0,21700.0,31.4831,31.5064,31.4773,31.4948,21700.0
2012-07-26 13:10:00,54.01,54.05,53.98,53.99,19400.0,31.5006,31.5239,31.4831,31.4889,19400.0
2012-07-26 13:20:00,53.99,54.04,53.97,54.03,24300.0,31.4889,31.5181,31.4773,31.5123,24300.0
2012-07-26 13:30:00,54.03,54.06,54.02,54.06,46500.0,31.5123,31.5298,31.5064,31.5298,46500.0
2012-07-26 13:40:00,54.05,54.08,54.03,54.04,25200.0,31.5239,31.5414,31.5123,31.5181,25200.0
2012-07-26 13:50:00,54.04,54.07,54.03,54.03,20000.0,31.5181,31.5356,31.5123,31.5123,20000.0
2012-07-26 14:00:00,54.02,54.1,54.02,54.08,24500.0,31.5064,31.5531,31.5064,31.5414,24500.0
2012-07-26 14:10:00,54.08,54.11,54.08,54.08,23300.0,31.5414,31.5589,31.5414,31.5414,23300.0
2012-07-26 14:20:00,54.08,54.16,54.06,54.14,29500.0,31.5414,31.5881,31.5298,31.5764,29500.0
2012-07-26 14:30:00,54.13,54.14,54.1,54.11,25300.0,31.5706,31.5764,31.5531,31.5589,25300.0
2012-07-26 14:40:00,54.11,54.15,54.11,54.15,27800.0,31.5589,31.5823,31.5589,31.5823,27800.0
2012-07-26 14:50:00,54.14,54.19,54.13,54.14,29400.0,31.5764,31.6056,31.5706,31.5764,29400.0
2012-07-26 15:00:00,54.15,54.17,54.12,54.12,39200.0,31.5823,31.5939,31.5648,31.5648,39200.0
2012-07-26 15:10:00,54.12,54.15,54.09,54.09,43400.0,31.5648,31.5823,31.5473,31.5473,43400.0
2012-07-26 15:20:00,54.09,54.09,54.0,54.05,53600.0,31.5473,31.5473,31.4948,31.5239,53600.0
2012-07-26 15:30:00,54.04,54.09,54.03,54.08,68800.0,31.5181,31.5473,31.5123,31.5414,68800.0
2012-07-26 15:40:00,54.08,54.24,54.08,54.22,128400.0,31.5414,31.6348,31.5414,31.6231,128400.0
2012-07-26 15:50:00,54.22,54.24,54.13,54.14,185500.0,31.6231,31.6348,31.5706,31.5764,185500.0
2012-07-27 09:30:00,54.3,54.48,53.95,54.48,67300.0,31.6697,31.7747,31.4656,31.7747,67300.0
2012-07-27 09:40:00,54.48,54.63,54.35,54.62,38600.0,31.7747,31.8622,31.6989,31.8564,38600.0
2012-07-27 09:50:00,54.61,54.67,54.53,54.63,49300.0,31.8506,31.8855,31.8039,31.8622,49300.0
2012-07-27 10:00:00,54.63,54.66,54.57,54.57,28900.0,31.8622,31.8797,31.8272,31.8272,28900.0
2012-07-27 10:10:00,54.56,54.65,54.52,54.63,24900.0,31.8214,31.8739,31.7981,31.8622,24900.0
2012-07-27 10:20:00,54.62,54.69,54.62,54.66,89800.0,31.8564,31.8972,31.8564,31.8797,89800.0
2012-07-27 10:30:00,54.67,54.73,54.67,54.72,75700.0,31.8855,31.9205,31.8855,31.9147,75700.0
2012-07-27 10:40:00,54.71,54.73,54.63,54.65,43800.0,31.9089,31.9205,31.8622,31.8739,43800.0
2012-07-27 10:50:00,54.66,54.7,54.55,54.7,69300.0,31.8797,31.903,31.8156,31.903,69300.0
2012-07-27 11:00:00,54.71,54.77,54.71,54.75,39800.0,31.9089,31.9439,31.9089,31.9322,39800.0
2012-07-27 11:10:00,54.75,54.8,54.68,54.79,32300.0,31.9322,31.9614,31.8914,31.9555,32300.0
2012-07-27 11:20:00,54.78,54.79,54.73,54.77,20200.0,31.9497,31.9555,31.9205,31.9439,20200.0
2012-07-27 11:30:00,54.76,54.82,54.76,54.82,21100.0,31.938,31.973,31.938,31.973,21100.0
2012-07-27 11:40:00,54.8,54.84,54.74,54.84,50400.0,31.9614,31.9847,31.9264,31.9847,50400.0
2012-07-27 11:50:00,54.85,54.9,54.84,54.88,28100.0,31.9905,32.0197,31.9847,32.008,28100.0
2012-07-27 12:00:00,54.88,54.93,54.84,54.85,38700.0,32.008,32.0372,31.9847,31.9905,38700.0
2012-07-27 12:10:00,54.85,54.92,54.85,54.86,19500.0,31.9905,32.0314,31.9905,31.9964,19500.0
2012-07-27 12:20:00,54.87,54.9,54.87,54.89,19000.0,32.0022,32.0197,32.0022,32.0139,19000.0
2012-07-27 12:30:00,54.88,54.89,54.8,54.82,36300.0,32.008,32.0139,31.9614,31.973,36300.0
2012-07-27 12:40:00,54.82,54.82,54.8,54.8,8700.0,31.973,31.973,31.9614,31.9614,8700.0
2012-07-27 12:50:00,54.8,54.82,54.79,54.8,13400.0,31.9614,31.973,31.9555,31.9614,13400.0
2012-07-27 13:00:00,54.8,54.82,54.75,54.75,18800.0,31.9614,31.973,31.9322,31.9322,18800.0
2012-07-27 13:10:00,54.74,54.8,54.74,54.8,20400.0,31.9264,31.9614,31.9264,31.9614,20400.0
2012-07-27 13:20:00,54.8,55.1,54.79,55.08,93900.0,31.9614,32.1363,31.9555,32.1247,93900.0
2012-07-27 13:30:00,55.08,55.17,54.98,55.1,50500.0,32.1247,32.1772,32.0663,32.1363,50500.0
2012-07-27 13:40:00,55.11,55.14,54.95,54.95,44500.0,32.1422,32.1597,32.0489,32.0489,44500.0
2012-07-27 13:50:00,54.95,55.06,54.94,54.99,23400.0,32.0489,32.113,32.043,32.0722,23400.0
2012-07-27 14:00:00,54.99,55.01,54.94,54.94,31100.0,32.0722,32.0838,32.043,32.043,31100.0
2012-07-27 14:10:00,54.96,54.96,54.86,54.87,19200.0,32.0547,32.0547,31.9964,32.0022,19200.0
2012-07-27 14:20:00,54.86,54.89,54.81,54.85,15900.0,31.9964,32.0139,31.9672,31.9905,15900.0
2012-07-27 14:30:00,54.86,54.88,54.83,54.86,14200.0,31.9964,32.008,31.9789,31.9964,14200.0
2012-07-27 14:40:00,54.86,54.94,54.84,54.89,21700.0,31.9964,32.043,31.9847,32.0139,21700.0
2012-07-27 14:50:00,54.89,54.93,54.88,54.89,25800.0,32.0139,32.0372,32.008,32.0139,25800.0
2012-07-27 15:00:00,54.88,54.98,54.87,54.98,39300.0,32.008,32.0663,32.0022,32.0663,39300.0
2012-07-27 15:10:00,54.98,54.99,54.9,54.92,47500.0,32.0663,32.0722,32.0197,32.0314,47500.0
2012-07-27 15:20:00,54.91,54.95,54.88,54.94,48200.0,32.0255,32.0489,32.008,32.043,48200.0
2012-07-27 15:30:00,54.94,55.02,54.94,54.96,73200.0,32.043,32.0897,32.043,32.0547,73200.0
2012-07-27 15:40:00,54.97,55.03,54.92,55.01,92800.0,32.0605,32.0955,32.0314,32.0838,92800.0
2012-07-27 15:50:00,55.01,55.02,54.91,54.97,220500.0,32.0838,32.0897,32.0255,32.0605,220500.0
2012-07-30 09:30:00,54.81,54.93,54.7,54.7,41400.0,31.9672,32.0372,31.903,31.903,41400.0
2012-07-30 09:40:00,54.7,54.7,54.44,54.48,68900.0,31.903,31.903,31.7514,31.7747,68900.0
2012-07-30 09:50:00,54.5,54.79,54.5,54.68,40900.0,31.7864,31.9555,31.7864,31.8914,40900.0
2012-07-30 10:00:00,54.7,54.87,54.67,54.86,22800.0,31.903,32.0022,31.8855,31.9964,22800.0
2012-07-30 10:10:00,54.85,55.05,54.85,55.05,34600.0,31.9905,32.1072,31.9905,32.1072,34600.0
2012-07-30 10:20:00,55.05,55.08,55.02,55.07,31800.0,32.1072,32.1247,32.0897,32.1188,31800.0
2012-07-30 10:30:00,55.07,55.14,54.98,54.99,49000.0,32.1188,32.1597,32.0663,32.0722,49000.0
2012-07-30 10:40:00,55.0,55.04,54.96,54.99,33700.0,32.078,32.1013,32.0547,32.0722,33700.0
2012-07-30 10:50:00,55.01,55.05,54.97,54.98,36900.0,32.0838,32.1072,32.0605,32.0663,36900.0
2012-07-30 11:00:00,54.98,55.02,54.97,54.98,30900.0,32.0663,32.0897,32.0605,32.0663,30900.0
2012-07-30 11:10:00,54.98,55.05,54.96,54.96,36600.0,32.0663,32.1072,32.0547,32.0547,36600.0
2012-07-30 11:20:00,54.97,54.97,54.9,54.94,28700.0,32.0605,32.0605,32.0197,32.043,28700.0
2012-07-30 11:30:00,54.94,54.94,54.83,54.83,25600.0,32.043,32.043,31.9789,31.9789,25600.0
2012-07-30 11:40:00,54.83,54.97,54.78,54.93,99700.0,31.9789,32.0605,31.9497,32.0372,99700.0
2012-07-30 11:50:00,54.92,54.95,54.89,54.93,24700.0,32.0314,32.0489,32.0139,32.0372,24700.0
2012-07-30 12:00:00,54.93,54.98,54.88,54.96,24700.0,32.0372,32.0663,32.008,32.0547,24700.0
2012-07-30 12:10:00,54.96,54.99,54.91,54.92,18500.0,32.0547,32.0722,32.0255,32.0314,18500.0
2012-07-30 12:20:00,54.93,54.94,54.88,54.92,22900.0,32.0372,32.043,32.008,32.0314,22900.0
2012-07-30 12:30:00,54.93,54.96,54.91,54.96,25200.0,32.0372,32.0547,32.0255,32.0547,25200.0
2012-07-30 12:40:00,54.96,54.98,54.88,54.91,20800.0,32.0547,32.0663,32.008,32.0255,20800.0
2012-07-30 12:50:00,54.92,55.0,54.9,54.99,19000.0,32.0314,32.078,32.0197,32.0722,19000.0
2012-07-30 13:00:00,54.99,55.01,54.92,55.01,20200.0,32.0722,32.0838,32.0314,32.0838,20200.0
2012-07-30 13:10:00,55.01,55.01,54.95,55.0,15200.0,32.0838,32.0838,32.0489,32.078,15200.0
2012-07-30 13:20:00,54.99,55.06,54.99,55.01,17300.0,32.0722,32.113,32.0722,32.0838,17300.0
2012-07-30 13:30:00,55.0,55.05,54.98,54.98,21300.0,32.078,32.1072,32.0663,32.0663,21300.0
2012-07-30 13:40:00,54.97,55.01,54.97,54.98,19900.0,32.0605,32.0838,32.0605,32.0663,19900.0
2012-07-30 13:50:00,54.98,54.98,54.93,54.94,16100.0,32.0663,32.0663,32.0372,32.043,16100.0
2012-07-30 14:00:00,54.94,55.01,54.9,54.98,59300.0,32.043,32.0838,32.0197,32.0663,59300.0
2012-07-30 14:10:00,54.98,55.01,54.96,55.0,20400.0,32.0663,32.0838,32.0547,32.078,20400.0
2012-07-30 14:20:00,54.99,55.03,54.98,55.01,22000.0,32.0722,32.0955,32.0663,32.0838,22000.0
2012-07-30 14:30:00,55.01,55.03,54.98,54.99,16800.0,32.0838,32.0955,32.0663,32.0722,16800.0
2012-07-30 14:40:00,54.98,55.05,54.98,54.99,20600.0,32.0663,32.1072,32.0663,32.0722,20600.0
2012-07-30 14:50:00,54.99,55.01,54.99,55.0,16300.0,32.0722,32.0838,32.0722,32.078,16300.0
2012-07-30 15:00:00,55.0,55.03,54.99,55.03,24200.0,32.078,32.0955,32.0722,32.0955,24200.0
2012-07-30 15:10:00,55.03,55.03,54.97,54.98,35100.0,32.0955,32.0955,32.0605,32.0663,35100.0
2012-07-30 15:20:00,54.98,54.99,54.96,54.98,27900.0,32.0663,32.0722,32.0547,32.0663,27900.0
2012-07-30 15:30:00,54.98,55.03,54.9,54.92,49400.0,32.0663,32.0955,32.0197,32.0314,49400.0
2012-07-30 15:40:00,54.92,54.97,54.9,54.9,70400.0,32.0314,32.0605,32.0197,32.0197,70400.0
2012-07-30 15:50:00,54.9,54.93,54.9,54.92,132000.0,32.0197,32.0372,32.0197,32.0314,132000.0
2012-07-31 09:30:00,54.96,55.1,54.92,55.04,57500.0,32.0547,32.1363,32.0314,32.1013,57500.0
2012-07-31 09:40:00,55.02,55.09,54.98,55.03,47800.0,32.0897,32.1305,32.0663,32.0955,47800.0
2012-07-31 09:50:00,55.02,55.1,54.94,54.99,86600.0,32.0897,32.1363,32.043,32.0722,86600.0
2012-07-31 10:00:00,55.0,55.05,54.76,55.04,196700.0,32.078,32.1072,31.938,32.1013,196700.0
2012-07-31 10:10:00,55.03,55.04,54.79,54.79,97900.0,32.0955,32.1013,31.9555,31.9555,97900.0
2012-07-31 10:20:00,54.81,54.82,54.7,54.7,41500.0,31.9672,31.973,31.903,31.903,41500.0
2012-07-31 10:30:00,54.71,54.85,54.71,54.72,60700.0,31.9089,31.9905,31.9089,31.9147,60700.0
2012-07-31 10:40:00,54.73,54.74,54.64,54.65,40000.0,31.9205,31.9264,31.868,31.8739,40000.0
2012-07-31 10:50:00,54.66,54.67,54.53,54.54,74600.0,31.8797,31.8855,31.8039,31.8097,74600.0
2012-07-31 11:00:00,54.55,54.6,54.53,54.59,45200.0,31.8156,31.8447,31.8039,31.8389,45200.0
2012-07-31 11:10:00,54.59,54.64,54.54,54.59,74000.0,31.8389,31.868,31.8097,31.8389,74000.0
2012-07-31 11:20:00,54.59,54.63,54.56,54.57,45400.0,31.8389,31.8622,31.8214,31.8272,45400.0
2012-07-31 11:30:00,54.57,54.58,54.5,54.55,54100.0,31.8272,31.8331,31.7864,31.8156,54100.0
2012-07-31 11:40:00,54.55,54.55,54.51,54.52,27600.0,31.8156,31.8156,31.7922,31.7981,27600.0
2012-07-31 11:50:00,54.51,54.53,54.41,54.45,35000.0,31.7922,31.8039,31.7339,31.7572,35000.0
2012-07-31 12:00:00,54.44,54.62,54.42,54.6,60000.0,31.7514,31.8564,31.7397,31.8447,60000.0
2012-07-31 12:10:00,54.61,54.61,54.52,54.54,47900.0,31.8506,31.8506,31.7981,31.8097,47900.0
2012-07-31 12:20:00,54.55,54.56,54.47,54.56,38100.0,31.8156,31.8214,31.7689,31.8214,38100.0
2012-07-31 12:30:00,54.57,54.63,54.54,54.63,31400.0,31.8272,31.8622,31.8097,31.8622,31400.0
2012-07-31 12:40:00,54.63,54.64,54.6,54.64,25900.0,31.8622,31.868,31.8447,31.868,25900.0
2012-07-31 12:50:00,54.65,54.7,54.63,54.64,44300.0,31.8739,31.903,31.8622,31.868,44300.0
2012-07-31 13:00:00,54.63,54.71,54.6,54.65,32600.0,31.8622,31.9089,31.8447,31.8739,32600.0
2012-07-31 13:10:00,54.65,54.65,54.51,54.51,26900.0,31.8739,31.8739,31.7922,31.7922,26900.0
2012-07-31 13:20:00,54.51,54.54,54.46,54.54,28700.0,31.7922,31.8097,31.7631,31.8097,28700.0
2012-07-31 13:30:00,54.54,54.54,54.46,54.49,23800.0,31.8097,31.8097,31.7631,31.7806,23800.0
2012-07-31 13:40:00,54.49,54.53,54.45,54.45,19100.0,31.7806,31.8039,31.7572,31.7572,19100.0
2012-07-31 13:50:00,54.45,54.46,54.37,54.37,23400.0,31.7572,31.7631,31.7106,31.7106,23400.0
2012-07-31 14:00:00,54.36,54.43,54.36,54.42,33400.0,31.7047,31.7456,31.7047,31.7397,33400.0
2012-07-31 14:10:00,54.42,54.48,54.41,54.48,35100.0,31.7397,31.7747,31.7339,31.7747,35100.0
2012-07-31 14:20:00,54.48,54.53,54.46,54.48,41500.0,31.7747,31.8039,31.7631,31.7747,41500.0
2012-07-31 14:30:00,54.49,54.52,54.47,54.5,30800.0,31.7806,31.7981,31.7689,31.7864,30800.0
2012-07-31 14:40:00,54.5,54.5,54.45,54.47,29600.0,31.7864,31.7864,31.7572,31.7689,29600.0
2012-07-31 14:50:00,54.46,54.48,54.4,54.4,29000.0,31.7631,31.7747,31.7281,31.7281,29000.0
2012-07-31 15:00:00,54.4,54.41,54.37,54.41,39100.0,31.7281,31.7339,31.7106,31.7339,39100.0
2012-07-31 15:10:00,54.41,54.42,54.38,54.41,37000.0,31.7339,31.7397,31.7164,31.7339,37000.0
2012-07-31 15:20:00,54.42,54.47,54.39,54.47,30800.0,31.7397,31.7689,31.7222,31.7689,30800.0
2012-07-31 15:30:00,54.47,54.48,54.36,54.37,51800.0,31.7689,31.7747,31.7047,31.7106,51800.0
2012-07-31 15:40:00,54.38,54.41,54.35,54.36,112800.0,31.7164,31.7339,31.6989,31.7047,112800.0
2012-07-31 15:50:00,54.36,54.37,54.27,54.27,221400.0,31.7047,31.7106,31.6523,31.6523,221400.0
2012-08-01 09:30:00,54.35,54.51,54.08,54.49,92300.0,31.6989,31.7922,31.5414,31.7806,92300.0
2012-08-01 09:40:00,54.46,54.49,54.33,54.34,35700.0,31.7631,31.7806,31.6872,31.6931,35700.0
2012-08-01 09:50:00,54.36,55.62,54.2,55.03,136400.0,31.7047,32.4396,31.6114,32.0955,136400.0
2012-08-01 10:00:00,54.99,55.57,54.62,54.76,208200.0,32.0722,32.4105,31.8564,31.938,208200.0
2012-08-01 10:10:00,54.7,54.94,54.56,54.93,63900.0,31.903,32.043,31.8214,32.0372,63900.0
2012-08-01 10:20:00,54.92,55.21,54.89,55.09,79600.0,32.0314,32.2005,32.0139,32.1305,79600.0
2012-08-01 10:30:00,55.07,55.09,54.75,54.78,54100.0,32.1188,32.1305,31.9322,31.9497,54100.0
2012-08-01 10:40:00,54.79,54.9,54.67,54.67,38100.0,31.9555,32.0197,31.8855,31.8855,38100.0
2012-08-01 10:50:00,54.67,54.73,54.57,54.69,23300.0,31.8855,31.9205,31.8272,31.8972,23300.0
2012-08-01 11:00:00,54.68,54.79,54.59,54.73,30000.0,31.8914,31.9555,31.8389,31.9205,30000.0
2012-08-01 11:10:00,54.74,54.77,54.69,54.71,21600.0,31.9264,31.9439,31.8972,31.9089,21600.0
2012-08-01 11:20:00,54.71,54.72,54.61,54.65,22700.0,31.9089,31.9147,31.8506,31.8739,22700.0
2012-08-01 11:30:00,54.64,54.72,54.55,54.7,46300.0,31.868,31.9147,31.8156,31.903,46300.0
2012-08-01 11:40:00,54.7,54.91,54.7,54.85,43200.0,31.903,32.0255,31.903,31.9905,43200.0
2012-08-01 11:50:00,54.85,54.9,54.8,54.84,24300.0,31.9905,32.0197,31.9614,31.9847,24300.0
2012-08-01 12:00:00,54.84,54.93,54.79,54.84,22600.0,31.9847,32.0372,31.9555,31.9847,22600.0
2012-08-01 12:10:00,54.82,54.85,54.56,54.59,30400.0,31.973,31.9905,31.8214,31.8389,30400.0
2012-08-01 12:20:00,54.58,54.58,54.34,54.36,31300.0,31.8331,31.8331,31.6931,31.7047,31300.0
2012-08-01 12:30:00,54.36,54.46,54.3,54.46,44900.0,31.7047,31.7631,31.6697,31.7631,44900.0
2012-08-01 12:40:00,54.46,54.46,54.31,54.39,35500.0,31.7631,31.7631,31.6756,31.7222,35500.0
2012-08-01 12:50:00,54.39,54.43,54.38,54.39,28500.0,31.7222,31.7456,31.7164,31.7222,28500.0
2012-08-01 13:00:00,54.38,54.44,54.33,54.44,38400.0,31.7164,31.7514,31.6872,31.7514,38400.0
2012-08-01 13:10:00,54.44,54.51,54.4,54.5,32300.0,31.7514,31.7922,31.7281,31.7864,32300.0
2012-08-01 13:20:00,54.5,54.64,54.5,54.61,23500.0,31.7864,31.868,31.7864,31.8506,23500.0
2012-08-01 13:30:00,54.61,54.61,54.51,54.52,23900.0,31.8506,31.8506,31.7922,31.7981,23900.0
2012-08-01 13:40:00,54.52,54.57,54.51,54.54,21500.0,31.7981,31.8272,31.7922,31.8097,21500.0
2012-08-01 13:50:00,54.53,54.53,54.26,54.26,32100.0,31.8039,31.8039,31.6464,31.6464,32100.0
2012-08-01 14:00:00,54.26,54.41,54.19,54.36,64500.0,31.6464,31.7339,31.6056,31.7047,64500.0
2012-08-01 14:10:00,54.34,54.42,53.88,53.98,75100.0,31.6931,31.7397,31.4248,31.4831,75100.0
2012-08-01 14:20:00,54.0,54.23,53.99,54.23,59900.0,31.4948,31.6289,31.4889,31.6289,59900.0
2012-08-01 14:30:00,54.23,54.34,54.2,54.25,42200.0,31.6289,31.6931,31.6114,31.6406,42200.0
2012-08-01 14:40:00,54.25,54.32,54.13,54.22,40900.0,31.6406,31.6814,31.5706,31.6231,40900.0
2012-08-01 14:50:00,54.23,54.25,54.16,54.2,38500.0,31.6289,31.6406,31.5881,31.6114,38500.0
2012-08-01 15:00:00,54.21,54.32,54.16,54.18,49900.0,31.6173,31.6814,31.5881,31.5998,49900.0
2012-08-01 15:10:00,54.19,54.22,54.1,54.21,49800.0,31.6056,31.6231,31.5531,31.6173,49800.0
2012-08-01 15:20:00,54.19,54.35,54.18,54.34,44200.0,31.6056,31.6989,31.5998,31.6931,44200.0
2012-08-01 15:30:00,54.33,54.34,54.11,54.16,99400.0,31.6872,31.6931,31.5589,31.5881,99400.0
2012-08-01 15:40:00,54.16,54.3,54.1,54.24,112200.0,31.5881,31.6697,31.5531,31.6348,112200.0
2012-08-01 15:50:00,54.24,54.24,54.08,54.12,118200.0,31.6348,31.6348,31.5414,31.5648,118200.0
2012-08-02 09:30:00,53.83,54.18,53.7,53.7,75200.0,31.3956,31.5998,31.3198,31.3198,75200.0
2012-08-02 09:40:00,53.69,53.79,53.41,53.75,60500.0,31.314,31.3723,31.1507,31.349,60500.0
2012-08-02 09:50:00,53.74,53.97,53.7,53.76,28200.0,31.3431,31.4773,31.3198,31.3548,28200.0
2012-08-02 10:00:00,53.75,53.84,53.58,53.81,33900.0,31.349,31.4015,31.2498,31.384,33900.0
2012-08-02 10:10:00,53.81,53.83,53.69,53.74,25000.0,31.384,31.3956,31.314,31.3431,25000.0
2012-08-02 10:20:00,53.76,53.87,53.71,53.86,28100.0,31.3548,31.419,31.3256,31.4131,28100.0
2012-08-02 10:30:00,53.87,53.89,53.7,53.78,37400.0,31.419,31.4306,31.3198,31.3665,37400.0
2012-08-02 10:40:00,53.78,53.84,53.71,53.84,29800.0,31.3665,31.4015,31.3256,31.4015,29800.0
2012-08-02 10:50:00,53.86,53.91,53.6,53.61,39200.0,31.4131,31.4423,31.2615,31.2673,39200.0
2012-08-02 11:00:00,53.61,53.67,53.53,53.59,36700.0,31.2673,31.3023,31.2207,31.2556,36700.0
2012-08-02 11:10:00,53.6,53.63,53.51,53.55,36600.0,31.2615,31.279,31.209,31.2323,36600.0
2012-08-02 11:20:00,53.54,53.6,53.45,53.6,40400.0,31.2265,31.2615,31.174,31.2615,40400.0
2012-08-02 11:30:00,53.6,53.63,53.37,53.38,41100.0,31.2615,31.279,31.1273,31.1332,41100.0
2012-08-02 11:40:00,53.37,53.38,53.28,53.33,32500.0,31.1273,31.1332,31.0748,31.104,32500.0
2012-08-02 11:50:00,53.33,53.51,53.31,53.47,39400.0,31.104,31.209,31.0923,31.1857,39400.0
2012-08-02 12:00:00,53.48,53.49,53.29,53.35,24000.0,31.1915,31.1973,31.0807,31.1157,24000.0
2012-08-02 12:10:00,53.35,53.39,53.27,53.33,21500.0,31.1157,31.139,31.069,31.104,21500.0
2012-08-02 12:20:00,53.34,53.42,53.31,53.4,47700.0,31.1098,31.1565,31.0923,31.1448,47700.0
2012-08-02 12:30:00,53.39,53.42,53.32,53.37,70200.0,31.139,31.1565,31.0982,31.1273,70200.0
2012-08-02 12:40:00,53.37,53.48,53.37,53.41,185800.0,31.1273,31.1915,31.1273,31.1507,185800.0
2012-08-02 12:50:00,53.42,53.57,53.39,53.57,32000.0,31.1565,31.244,31.139,31.244,32000.0
2012-08-02 13:00:00,53.57,53.64,53.49,53.64,34000.0,31.244,31.2848,31.1973,31.2848,34000.0
2012-08-02 13:10:00,53.66,53.68,53.6,53.65,27800.0,31.2965,31.3081,31.2615,31.2906,27800.0
2012-08-02 13:20:00,53.65,53.73,53.57,53.62,17800.0,31.2906,31.3373,31.244,31.2731,17800.0
2012-08-02 13:30:00,53.62,53.63,53.49,53.59,36200.0,31.2731,31.279,31.1973,31.2556,36200.0
2012-08-02 13:40:00,53.58,53.64,53.58,53.6,20200.0,31.2498,31.2848,31.2498,31.2615,20200.0
2012-08-02 13:50:00,53.59,53.62,53.51,53.51,25500.0,31.2556,31.2731,31.209,31.209,25500.0
2012-08-02 14:00:00,53.5,53.55,53.47,53.5,23000.0,31.2032,31.2323,31.1857,31.2032,23000.0
2012-08-02 14:10:00,53.5,53.57,53.47,53.57,21800.0,31.2032,31.244,31.1857,31.244,21800.0
2012-08-02 14:20:00,53.57,53.62,53.54,53.57,22800.0,31.244,31.2731,31.2265,31.244,22800.0
2012-08-02 14:30:00,53.56,53.72,53.55,53.63,22600.0,31.2382,31.3315,31.2323,31.279,22600.0
2012-08-02 14:40:00,53.63,53.69,53.63,53.66,16000.0,31.279,31.314,31.279,31.2965,16000.0
2012-08-02 14:50:00,53.66,53.7,53.61,53.64,43200.0,31.2965,31.3198,31.2673,31.2848,43200.0
2012-08-02 15:00:00,53.65,53.68,53.64,53.66,50400.0,31.2906,31.3081,31.2848,31.2965,50400.0
2012-08-02 15:10:00,53.65,53.68,53.61,53.68,47500.0,31.2906,31.3081,31.2673,31.3081,47500.0
2012-08-02 15:20:00,53.7,53.71,53.62,53.66,51700.0,31.3198,31.3256,31.2731,31.2965,51700.0
2012-08-02 15:30:00,53.64,53.73,53.63,53.73,63900.0,31.2848,31.3373,31.279,31.3373,63900.0
2012-08-02 15:40:00,53.72,53.77,53.7,53.72,79000.0,31.3315,31.3606,31.3198,31.3315,79000.0
2012-08-02 15:50:00,53.73,53.82,53.72,53.81,146300.0,31.3373,31.3898,31.3315,31.384,146300.0
2012-08-03 09:30:00,54.37,54.46,53.95,54.02,83300.0,31.7106,31.7631,31.4656,31.5064,83300.0
2012-08-03 09:40:00,53.98,54.15,53.79,54.15,62900.0,31.4831,31.5823,31.3723,31.5823,62900.0
2012-08-03 09:50:00,54.17,54.25,54.11,54.15,28500.0,31.5939,31.6406,31.5589,31.5823,28500.0
2012-08-03 10:00:00,54.17,54.36,54.17,54.24,37000.0,31.5939,31.7047,31.5939,31.6348,37000.0
2012-08-03 10:10:00,54.21,54.38,54.2,54.31,32400.0,31.6173,31.7164,31.6114,31.6756,32400.0
2012-08-03 10:20:00,54.31,54.35,54.26,54.35,36900.0,31.6756,31.6989,31.6464,31.6989,36900.0
2012-08-03 10:30:00,54.34,54.36,54.2,54.3,38000.0,31.6931,31.7047,31.6114,31.6697,38000.0
2012-08-03 10:40:00,54.29,54.37,54.27,54.27,33200.0,31.6639,31.7106,31.6523,31.6523,33200.0
2012-08-03 10:50:00,54.26,54.36,54.24,54.3,35300.0,31.6464,31.7047,31.6348,31.6697,35300.0
2012-08-03 11:00:00,54.3,54.32,54.26,54.31,37700.0,31.6697,31.6814,31.6464,31.6756,37700.0
2012-08-03 11:10:00,54.31,54.41,54.26,54.41,34400.0,31.6756,31.7339,31.6464,31.7339,34400.0
2012-08-03 11:20:00,54.4,54.41,54.27,54.3,24500.0,31.7281,31.7339,31.6523,31.6697,24500.0
2012-08-03 11:30:00,54.32,54.43,54.31,54.36,22900.0,31.6814,31.7456,31.6756,31.7047,22900.0
2012-08-03 11:40:00,54.36,54.39,54.35,54.35,13000.0,31.7047,31.7222,31.6989,31.6989,13000.0
2012-08-03 11:50:00,54.35,54.39,54.32,54.39,22900.0,31.6989,31.7222,31.6814,31.7222,22900.0
2012-08-03 12:00:00,54.4,54.4,54.23,54.26,23900.0,31.7281,31.7281,31.6289,31.6464,23900.0
2012-08-03 12:10:00,54.25,54.28,54.23,54.28,16000.0,31.6406,31.6581,31.6289,31.6581,16000.0
2012-08-03 12:20:00,54.28,54.3,54.28,54.28,9800.0,31.6581,31.6697,31.6581,31.6581,9800.0
2012-08-03 12:30:00,54.28,54.35,54.26,54.35,25200.0,31.6581,31.6989,31.6464,31.6989,25200.0
2012-08-03 12:40:00,54.36,54.42,54.34,54.4,55400.0,31.7047,31.7397,31.6931,31.7281,55400.0
2012-08-03 12:50:00,54.38,54.45,54.37,54.41,27400.0,31.7164,31.7572,31.7106,31.7339,27400.0
2012-08-03 13:00:00,54.41,54.43,54.38,54.4,15600.0,31.7339,31.7456,31.7164,31.7281,15600.0
2012-08-03 13:10:00,54.4,54.45,54.38,54.41,17000.0,31.7281,31.7572,31.7164,31.7339,17000.0
2012-08-03 13:20:00,54.41,54.43,54.36,54.39,12100.0,31.7339,31.7456,31.7047,31.7222,12100.0
2012-08-03 13:30:00,54.38,54.47,54.36,54.38,21500.0,31.7164,31.7689,31.7047,31.7164,21500.0
2012-08-03 13:40:00,54.39,54.47,54.39,54.43,16500.0,31.7222,31.7689,31.7222,31.7456,16500.0
2012-08-03 13:50:00,54.42,54.44,54.34,54.35,30900.0,31.7397,31.7514,31.6931,31.6989,30900.0
2012-08-03 14:00:00,54.36,54.41,54.35,54.35,19800.0,31.7047,31.7339,31.6989,31.6989,19800.0
2012-08-03 14:10:00,54.35,54.36,54.32,54.34,27900.0,31.6989,31.7047,31.6814,31.6931,27900.0
2012-08-03 14:20:00,54.34,54.37,54.31,54.35,25400.0,31.6931,31.7106,31.6756,31.6989,25400.0
2012-08-03 14:30:00,54.35,54.38,54.27,54.29,28200.0,31.6989,31.7164,31.6523,31.6639,28200.0
2012-08-03 14:40:00,54.3,54.33,54.23,54.23,23000.0,31.6697,31.6872,31.6289,31.6289,23000.0
2012-08-03 14:50:00,54.24,54.33,54.23,54.31,25900.0,31.6348,31.6872,31.6289,31.6756,25900.0
2012-08-03 15:00:00,54.3,54.34,54.29,54.34,29800.0,31.6697,31.6931,31.6639,31.6931,29800.0
2012-08-03 15:10:00,54.35,54.41,54.33,54.35,30600.0,31.6989,31.7339,31.6872,31.6989,30600.0
2012-08-03 15:20:00,54.35,54.36,54.27,54.28,34500.0,31.6989,31.7047,31.6523,31.6581,34500.0
2012-08-03 15:30:00,54.27,54.36,54.22,54.36,51200.0,31.6523,31.7047,31.6231,31.7047,51200.0
2012-08-03 15:40:00,54.36,54.38,54.25,54.34,70600.0,31.7047,31.7164,31.6406,31.6931,70600.0
2012-08-03 15:50:00,54.35,54.42,54.29,54.41,240900.0,31.6989,31.7397,31.6639,31.7339,240900.0
2012-08-06 09:30:00,54.57,54.95,54.51,54.58,47000.0,31.8272,32.0489,31.7922,31.8331,47000.0
2012-08-06 09:40:00,54.58,54.77,54.53,54.69,37300.0,31.8331,31.9439,31.8039,31.8972,37300.0
2012-08-06 09:50:00,54.71,54.73,54.61,54.64,27700.0,31.9089,31.9205,31.8506,31.868,27700.0
2012-08-06 10:00:00,54.62,54.63,54.47,54.51,44500.0,31.8564,31.8622,31.7689,31.7922,44500.0
2012-08-06 10:10:00,54.51,54.51,54.4,54.41,27600.0,31.7922,31.7922,31.7281,31.7339,27600.0
2012-08-06 10:20:00,54.42,54.49,54.41,54.48,43000.0,31.7397,31.7806,31.7339,31.7747,43000.0
2012-08-06 10:30:00,54.47,54.54,54.43,54.43,31100.0,31.7689,31.8097,31.7456,31.7456,31100.0
2012-08-06 10:40:00,54.43,54.43,54.33,54.34,13000.0,31.7456,31.7456,31.6872,31.6931,13000.0
2012-08-06 10:50:00,54.34,54.34,54.21,54.24,14000.0,31.6931,31.6931,31.6173,31.6348,14000.0
2012-08-06 11:00:00,54.22,54.24,54.2,54.24,14600.0,31.6231,31.6348,31.6114,31.6348,14600.0
2012-08-06 11:10:00,54.24,54.25,54.18,54.23,14700.0,31.6348,31.6406,31.5998,31.6289,14700.0
2012-08-06 11:20:00,54.23,54.29,54.22,54.26,17800.0,31.6289,31.6639,31.6231,31.6464,17800.0
2012-08-06 11:30:00,54.26,54.26,54.18,54.19,15100.0,31.6464,31.6464,31.5998,31.6056,15100.0
2012-08-06 11:40:00,54.19,54.2,54.13,54.2,17300.0,31.6056,31.6114,31.5706,31.6114,17300.0
2012-08-06 11:50:00,54.2,54.21,54.1,54.11,16800.0,31.6114,31.6173,31.5531,31.5589,16800.0
2012-08-06 12:00:00,54.11,54.14,54.07,54.07,18400.0,31.5589,31.5764,31.5356,31.5356,18400.0
2012-08-06 12:10:00,54.06,54.14,54.04,54.14,41400.0,31.5298,31.5764,31.5181,31.5764,41400.0
2012-08-06 12:20:00,54.13,54.15,54.06,54.08,11900.0,31.5706,31.5823,31.5298,31.5414,11900.0
2012-08-06 12:30:00,54.07,54.19,54.07,54.19,15300.0,31.5356,31.6056,31.5356,31.6056,15300.0
2012-08-06 12:40:00,54.19,54.19,54.13,54.14,18100.0,31.6056,31.6056,31.5706,31.5764,18100.0
2012-08-06 12:50:00,54.14,54.18,54.13,54.18,31700.0,31.5764,31.5998,31.5706,31.5998,31700.0
2012-08-06 13:00:00,54.17,54.19,54.15,54.16,27900.0,31.5939,31.6056,31.5823,31.5881,27900.0
2012-08-06 13:10:00,54.16,54.21,54.15,54.21,15800.0,31.5881,31.6173,31.5823,31.6173,15800.0
2012-08-06 13:20:00,54.21,54.24,54.18,54.19,11900.0,31.6173,31.6348,31.5998,31.6056,11900.0
2012-08-06 13:30:00,54.19,54.3,54.19,54.26,25300.0,31.6056,31.6697,31.6056,31.6464,25300.0
2012-08-06 13:40:00,54.26,54.26,54.24,54.25,11300.0,31.6464,31.6464,31.6348,31.6406,11300.0
2012-08-06 13:50:00,54.24,54.3,54.22,54.3,43300.0,31.6348,31.6697,31.6231,31.6697,43300.0
2012-08-06 14:00:00,54.3,54.31,54.28,54.29,15900.0,31.6697,31.6756,31.6581,31.6639,15900.0
2012-08-06 14:10:00,54.28,54.37,54.28,54.35,18500.0,31.6581,31.7106,31.6581,31.6989,18500.0
2012-08-06 14:20:00,54.35,54.45,54.34,54.45,27600.0,31.6989,31.7572,31.6931,31.7572,27600.0
2012-08-06 14:30:00,54.44,54.45,54.39,54.4,35700.0,31.7514,31.7572,31.7222,31.7281,35700.0
2012-08-06 14:40:00,54.41,54.46,54.4,54.44,27900.0,31.7339,31.7631,31.7281,31.7514,27900.0
2012-08-06 14:50:00,54.44,54.46,54.4,54.45,45400.0,31.7514,31.7631,31.7281,31.7572,45400.0
2012-08-06 15:00:00,54.43,54.47,54.41,54.46,33600.0,31.7456,31.7689,31.7339,31.7631,33600.0
2012-08-06 15:10:00,54.45,54.46,54.4,54.46,41400.0,31.7572,31.7631,31.7281,31.7631,41400.0
2012-08-06 15:20:00,54.45,54.49,54.41,54.44,47500.0,31.7572,31.7806,31.7339,31.7514,47500.0
2012-08-06 15:30:00,54.43,54.45,54.39,54.4,60100.0,31.7456,31.7572,31.7222,31.7281,60100.0
2012-08-06 15:40:00,54.4,54.45,54.36,54.37,85900.0,31.7281,31.7572,31.7047,31.7106,85900.0
2012-08-06 15:50:00,54.38,54.4,54.3,54.35,129900.0,31.7164,31.7281,31.6697,31.6989,129900.0
2012-08-07 09:30:00,54.57,54.68,54.42,54.63,131300.0,31.8272,31.8914,31.7397,31.8622,131300.0
2012-08-07 09:40:00,54.61,54.7,54.55,54.65,110800.0,31.8506,31.903,31.8156,31.8739,110800.0
2012-08-07 09:50:00,54.65,54.72,54.56,54.66,114500.0,31.8739,31.9147,31.8214,31.8797,114500.0
2012-08-07 10:00:00,54.66,54.67,54.38,54.5,51000.0,31.8797,31.8855,31.7164,31.7864,51000.0
2012-08-07 10:10:00,54.51,54.64,54.48,54.61,78900.0,31.7922,31.868,31.7747,31.8506,78900.0
2012-08-07 10:20:00,54.6,54.66,54.6,54.63,44100.0,31.8447,31.8797,31.8447,31.8622,44100.0
2012-08-07 10:30:00,54.61,54.64,54.47,54.48,54400.0,31.8506,31.868,31.7689,31.7747,54400.0
2012-08-07 10:40:00,54.48,54.62,54.46,54.61,49100.0,31.7747,31.8564,31.7631,31.8506,49100.0
2012-08-07 10:50:00,54.62,54.63,54.47,54.49,66900.0,31.8564,31.8622,31.7689,31.7806,66900.0
2012-08-07 11:00:00,54.49,54.5,54.36,54.46,32100.0,31.7806,31.7864,31.7047,31.7631,32100.0
2012-08-07 11:10:00,54.46,54.52,54.44,54.49,28000.0,31.7631,31.7981,31.7514,31.7806,28000.0
2012-08-07 11:20:00,54.48,54.53,54.41,54.52,23200.0,31.7747,31.8039,31.7339,31.7981,23200.0
2012-08-07 11:30:00,54.51,54.61,54.48,54.6,39500.0,31.7922,31.8506,31.7747,31.8447,39500.0
2012-08-07 11:40:00,54.61,54.64,54.56,54.6,62900.0,31.8506,31.868,31.8214,31.8447,62900.0
2012-08-07 11:50:00,54.59,54.6,54.51,54.53,30400.0,31.8389,31.8447,31.7922,31.8039,30400.0
2012-08-07 12:00:00,54.54,54.54,54.45,54.5,41400.0,31.8097,31.8097,31.7572,31.7864,41400.0
2012-08-07 12:10:00,54.5,54.5,54.42,54.45,37700.0,31.7864,31.7864,31.7397,31.7572,37700.0
2012-08-07 12:20:00,54.45,54.45,54.39,54.4,30600.0,31.7572,31.7572,31.7222,31.7281,30600.0
2012-08-07 12:30:00,54.4,54.42,54.38,54.41,178400.0,31.7281,31.7397,31.7164,31.7339,178400.0
2012-08-07 12:40:00,54.41,54.43,54.4,54.41,24000.0,31.7339,31.7456,31.7281,31.7339,24000.0
2012-08-07 12:50:00,54.42,54.43,54.36,54.38,48500.0,31.7397,31.7456,31.7047,31.7164,48500.0
2012-08-07 13:00:00,54.38,54.4,54.35,54.39,25900.0,31.7164,31.7281,31.6989,31.7222,25900.0
2012-08-07 13:10:00,54.39,54.4,54.34,54.38,25900.0,31.7222,31.7281,31.6931,31.7164,25900.0
2012-08-07 13:20:00,54.38,54.38,54.32,54.36,38400.0,31.7164,31.7164,31.6814,31.7047,38400.0
2012-08-07 13:30:00,54.36,54.36,54.27,54.34,43200.0,31.7047,31.7047,31.6523,31.6931,43200.0
2012-08-07 13:40:00,54.34,54.36,54.31,54.34,21600.0,31.6931,31.7047,31.6756,31.6931,21600.0
2012-08-07 13:50:00,54.34,54.34,54.29,54.29,29500.0,31.6931,31.6931,31.6639,31.6639,29500.0
2012-08-07 14:00:00,54.29,54.32,54.26,54.31,38600.0,31.6639,31.6814,31.6464,31.6756,38600.0
2012-08-07 14:10:00,54.32,54.32,54.21,54.24,42000.0,31.6814,31.6814,31.6173,31.6348,42000.0
2012-08-07 14:20:00,54.23,54.3,54.23,54.3,28700.0,31.6289,31.6697,31.6289,31.6697,28700.0
2012-08-07 14:30:00,54.29,54.29,54.17,54.23,28200.0,31.6639,31.6639,31.5939,31.6289,28200.0
2012-08-07 14:40:00,54.23,54.25,54.16,54.16,29600.0,31.6289,31.6406,31.5881,31.5881,29600.0
2012-08-07 14:50:00,54.16,54.18,54.15,54.18,26800.0,31.5881,31.5998,31.5823,31.5998,26800.0
2012-08-07 15:00:00,54.18,54.22,54.14,54.18,49300.0,31.5998,31.6231,31.5764,31.5998,49300.0
2012-08-07 15:10:00,54.18,54.19,54.12,54.16,51700.0,31.5998,31.6056,31.5648,31.5881,51700.0
2012-08-07 15:20:00,54.16,54.16,54.06,54.07,77800.0,31.5881,31.5881,31.5298,31.5356,77800.0
2012-08-07 15:30:00,54.08,54.1,54.0,54.05,81600.0,31.5414,31.5531,31.4948,31.5239,81600.0
2012-08-07 15:40:00,54.06,54.11,54.01,54.08,109400.0,31.5298,31.5589,31.5006,31.5414,109400.0
2012-08-07 15:50:00,54.07,54.08,53.98,53.99,196400.0,31.5356,31.5414,31.4831,31.4889,196400.0
2012-08-08 09:30:00,53.97,54.04,53.78,53.85,36900.0,31.4773,31.5181,31.3665,31.4073,36900.0
2012-08-08 09:40:00,53.83,53.86,53.73,53.8,43300.0,31.3956,31.4131,31.3373,31.3781,43300.0
2012-08-08 09:50:00,53.8,53.83,53.69,53.7,27900.0,31.3781,31.3956,31.314,31.3198,27900.0
2012-08-08 10:00:00,53.7,53.76,53.68,53.73,45900.0,31.3198,31.3548,31.3081,31.3373,45900.0
2012-08-08 10:10:00,53.73,53.78,53.66,53.76,35600.0,31.3373,31.3665,31.2965,31.3548,35600.0
2012-08-08 10:20:00,53.76,53.82,53.73,53.81,27400.0,31.3548,31.3898,31.3373,31.384,27400.0
2012-08-08 10:30:00,53.81,53.82,53.68,53.72,25600.0,31.384,31.3898,31.3081,31.3315,25600.0
2012-08-08 10:40:00,53.73,53.73,53.61,53.62,28000.0,31.3373,31.3373,31.2673,31.2731,28000.0
2012-08-08 10:50:00,53.62,53.63,53.57,53.62,28800.0,31.2731,31.279,31.244,31.2731,28800.0
2012-08-08 11:00:00,53.62,53.71,53.61,53.66,16100.0,31.2731,31.3256,31.2673,31.2965,16100.0
2012-08-08 11:10:00,53.66,53.77,53.66,53.75,53300.0,31.2965,31.3606,31.2965,31.349,53300.0
2012-08-08 11:20:00,53.74,53.74,53.64,53.64,75900.0,31.3431,31.3431,31.2848,31.2848,75900.0
2012-08-08 11:30:00,53.65,53.71,53.64,53.69,34800.0,31.2906,31.3256,31.2848,31.314,34800.0
2012-08-08 11:40:00,53.69,53.69,53.62,53.64,21000.0,31.314,31.314,31.2731,31.2848,21000.0
2012-08-08 11:50:00,53.63,53.65,53.57,53.58,17700.0,31.279,31.2906,31.244,31.2498,17700.0
2012-08-08 12:00:00,53.6,53.6,53.55,53.6,22800.0,31.2615,31.2615,31.2323,31.2615,22800.0
2012-08-08 12:10:00,53.6,53.62,53.58,53.61,14900.0,31.2615,31.2731,31.2498,31.2673,14900.0
2012-08-08 12:20:00,53.61,53.62,53.58,53.59,11100.0,31.2673,31.2731,31.2498,31.2556,11100.0
2012-08-08 12:30:00,53.6,53.66,53.58,53.65,15700.0,31.2615,31.2965,31.2498,31.2906,15700.0
2012-08-08 12:40:00,53.65,53.65,53.6,53.62,13800.0,31.2906,31.2906,31.2615,31.2731,13800.0
2012-08-08 12:50:00,53.62,53.62,53.54,53.57,34800.0,31.2731,31.2731,31.2265,31.244,34800.0
2012-08-08 13:00:00,53.57,53.67,53.57,53.61,20000.0,31.244,31.3023,31.244,31.2673,20000.0
2012-08-08 13:10:00,53.61,53.68,53.61,53.64,18700.0,31.2673,31.3081,31.2673,31.2848,18700.0
2012-08-08 13:20:00,53.64,53.68,53.59,53.6,20600.0,31.2848,31.3081,31.2556,31.2615,20600.0
2012-08-08 13:30:00,53.6,53.63,53.55,53.59,37500.0,31.2615,31.279,31.2323,31.2556,37500.0
2012-08-08 13:40:00,53.59,53.62,53.55,53.55,14700.0,31.2556,31.2731,31.2323,31.2323,14700.0
2012-08-08 13:50:00,53.55,53.63,53.55,53.59,28200.0,31.2323,31.279,31.2323,31.2556,28200.0
2012-08-08 14:00:00,53.59,53.63,53.55,53.59,20300.0,31.2556,31.279,31.2323,31.2556,20300.0
2012-08-08 14:10:00,53.59,53.59,53.5,53.55,23000.0,31.2556,31.2556,31.2032,31.2323,23000.0
2012-08-08 14:20:00,53.56,53.6,53.51,53.59,21300.0,31.2382,31.2615,31.209,31.2556,21300.0
2012-08-08 14:30:00,53.58,53.6,53.56,53.59,26400.0,31.2498,31.2615,31.2382,31.2556,26400.0
2012-08-08 14:40:00,53.6,53.61,53.53,53.58,37600.0,31.2615,31.2673,31.2207,31.2498,37600.0
2012-08-08 14:50:00,53.58,53.6,53.52,53.6,41200.0,31.2498,31.2615,31.2148,31.2615,41200.0
2012-08-08 15:00:00,53.6,53.68,53.58,53.64,54600.0,31.2615,31.3081,31.2498,31.2848,54600.0
2012-08-08 15:10:00,53.64,53.71,53.63,53.7,57700.0,31.2848,31.3256,31.279,31.3198,57700.0
2012-08-08 15:20:00,53.7,53.72,53.64,53.67,60600.0,31.3198,31.3315,31.2848,31.3023,60600.0
2012-08-08 15:30:00,53.67,53.71,53.64,53.66,49000.0,31.3023,31.3256,31.2848,31.2965,49000.0
2012-08-08 15:40:00,53.65,53.68,53.62,53.65,89600.0,31.2906,31.3081,31.2731,31.2906,89600.0
2012-08-08 15:50:00,53.65,53.66,53.57,53.66,170400.0,31.2906,31.2965,31.244,31.2965,170400.0
2012-08-09 09:30:00,53.52,53.58,53.49,53.56,34200.0,31.2148,31.2498,31.1973,31.2382,34200.0
2012-08-09 09:40:00,53.53,53.72,53.53,53.64,31400.0,31.2207,31.3315,31.2207,31.2848,31400.0
2012-08-09 09:50:00,53.59,53.62,53.53,53.59,18900.0,31.2556,31.2731,31.2207,31.2556,18900.0
2012-08-09 10:00:00,53.58,53.64,53.54,53.62,39200.0,31.2498,31.2848,31.2265,31.2731,39200.0
2012-08-09 10:10:00,53.61,53.67,53.6,53.64,33900.0,31.2673,31.3023,31.2615,31.2848,33900.0
2012-08-09 10:20:00,53.64,53.69,53.61,53.65,25900.0,31.2848,31.314,31.2673,31.2906,25900.0
2012-08-09 10:30:00,53.66,53.67,53.62,53.66,24400.0,31.2965,31.3023,31.2731,31.2965,24400.0
2012-08-09 10:40:00,53.66,53.68,53.57,53.63,34500.0,31.2965,31.3081,31.244,31.279,34500.0
2012-08-09 10:50:00,53.63,53.67,53.58,53.58,28700.0,31.279,31.3023,31.2498,31.2498,28700.0
2012-08-09 11:00:00,53.59,53.65,53.59,53.59,17900.0,31.2556,31.2906,31.2556,31.2556,17900.0
2012-08-09 11:10:00,53.58,53.62,53.58,53.62,20100.0,31.2498,31.2731,31.2498,31.2731,20100.0
2012-08-09 11:20:00,53.62,53.68,53.55,53.57,52800.0,31.2731,31.3081,31.2323,31.244,52800.0
2012-08-09 11:30:00,53.59,53.63,53.57,53.59,21300.0,31.2556,31.279,31.244,31.2556,21300.0
2012-08-09 11:40:00,53.6,53.64,53.56,53.56,52300.0,31.2615,31.2848,31.2382,31.2382,52300.0
2012-08-09 11:50:00,53.57,53.58,53.52,53.55,19800.0,31.244,31.2498,31.2148,31.2323,19800.0
2012-08-09 12:00:00,53.54,53.56,53.45,53.49,44300.0,31.2265,31.2382,31.174,31.1973,44300.0
2012-08-09 12:10:00,53.49,53.52,53.46,53.52,29600.0,31.1973,31.2148,31.1798,31.2148,29600.0
2012-08-09 12:20:00,53.52,53.61,53.52,53.6,33800.0,31.2148,31.2673,31.2148,31.2615,33800.0
2012-08-09 12:30:00,53.6,53.64,53.59,53.6,22500.0,31.2615,31.2848,31.2556,31.2615,22500.0
2012-08-09 12:40:00,53.59,53.64,53.59,53.59,24600.0,31.2556,31.2848,31.2556,31.2556,24600.0
2012-08-09 12:50:00,53.58,53.62,53.56,53.61,21200.0,31.2498,31.2731,31.2382,31.2673,21200.0
2012-08-09 13:00:00,53.63,53.64,53.59,53.62,32600.0,31.279,31.2848,31.2556,31.2731,32600.0
2012-08-09 13:10:00,53.62,53.62,53.6,53.6,21400.0,31.2731,31.2731,31.2615,31.2615,21400.0
2012-08-09 13:20:00,53.6,53.63,53.59,53.6,27800.0,31.2615,31.279,31.2556,31.2615,27800.0
2012-08-09 13:30:00,53.6,53.7,53.6,53.64,81600.0,31.2615,31.3198,31.2615,31.2848,81600.0
2012-08-09 13:40:00,53.64,53.66,53.59,53.63,28100.0,31.2848,31.2965,31.2556,31.279,28100.0
2012-08-09 13:50:00,53.63,53.63,53.59,53.61,13400.0,31.279,31.279,31.2556,31.2673,13400.0
2012-08-09 14:00:00,53.61,53.62,53.61,53.62,16600.0,31.2673,31.2731,31.2673,31.2731,16600.0
2012-08-09 14:10:00,53.62,53.63,53.6,53.61,11500.0,31.2731,31.279,31.2615,31.2673,11500.0
2012-08-09 14:20:00,53.61,53.67,53.61,53.66,24800.0,31.2673,31.3023,31.2673,31.2965,24800.0
2012-08-09 14:30:00,53.66,53.68,53.62,53.64,17200.0,31.2965,31.3081,31.2731,31.2848,17200.0
2012-08-09 14:40:00,53.64,53.65,53.64,53.65,9400.0,31.2848,31.2906,31.2848,31.2906,9400.0
2012-08-09 14:50:00,53.65,53.66,53.63,53.65,21000.0,31.2906,31.2965,31.279,31.2906,21000.0
2012-08-09 15:00:00,53.66,53.67,53.64,53.65,18400.0,31.2965,31.3023,31.2848,31.2906,18400.0
2012-08-09 15:10:00,53.65,53.7,53.64,53.66,36600.0,31.2906,31.3198,31.2848,31.2965,36600.0
2012-08-09 15:20:00,53.66,53.7,53.66,53.7,30400.0,31.2965,31.3198,31.2965,31.3198,30400.0
2012-08-09 15:30:00,53.69,53.7,53.61,53.63,38700.0,31.314,31.3198,31.2673,31.279,38700.0
2012-08-09 15:40:00,53.63,53.67,53.58,53.59,48200.0,31.279,31.3023,31.2498,31.2556,48200.0
2012-08-09 15:50:00,53.58,53.61,53.55,53.61,80700.0,31.2498,31.2673,31.2323,31.2673,80700.0
2012-08-10 09:30:00,53.59,53.59,53.4,53.41,28800.0,31.2556,31.2556,31.1448,31.1507,28800.0
2012-08-10 09:40:00,53.42,53.46,53.35,53.44,24100.0,31.1565,31.1798,31.1157,31.1682,24100.0
2012-08-10 09:50:00,53.43,53.54,53.43,53.53,24300.0,31.1623,31.2265,31.1623,31.2207,24300.0
2012-08-10 10:00:00,53.54,53.58,53.47,53.48,36300.0,31.2265,31.2498,31.1857,31.1915,36300.0
2012-08-10 10:10:00,53.48,53.68,53.48,53.66,52800.0,31.1915,31.3081,31.1915,31.2965,52800.0
2012-08-10 10:20:00,53.66,53.79,53.64,53.64,37800.0,31.2965,31.3723,31.2848,31.2848,37800.0
2012-08-10 10:30:00,53.62,53.76,53.61,53.63,33000.0,31.2731,31.3548,31.2673,31.279,33000.0
2012-08-10 10:40:00,53.64,53.71,53.56,53.62,24500.0,31.2848,31.3256,31.2382,31.2731,24500.0
2012-08-10 10:50:00,53.61,53.63,53.58,53.62,8400.0,31.2673,31.279,31.2498,31.2731,8400.0
2012-08-10 11:00:00,53.62,53.64,53.47,53.57,32200.0,31.2731,31.2848,31.1857,31.244,32200.0
2012-08-10 11:10:00,53.56,53.6,53.54,53.57,14600.0,31.2382,31.2615,31.2265,31.244,14600.0
2012-08-10 11:20:00,53.58,53.62,53.57,53.6,19200.0,31.2498,31.2731,31.244,31.2615,19200.0
2012-08-10 11:30:00,53.6,53.62,53.53,53.53,11500.0,31.2615,31.2731,31.2207,31.2207,11500.0
2012-08-10 11:40:00,53.54,53.61,53.51,53.56,16700.0,31.2265,31.2673,31.209,31.2382,16700.0
2012-08-10 11:50:00,53.56,53.62,53.56,53.59,10600.0,31.2382,31.2731,31.2382,31.2556,10600.0
2012-08-10 12:00:00,53.59,53.61,53.57,53.6,8600.0,31.2556,31.2673,31.244,31.2615,8600.0
2012-08-10 12:10:00,53.61,53.68,53.61,53.67,12500.0,31.2673,31.3081,31.2673,31.3023,12500.0
2012-08-10 12:20:00,53.66,53.7,53.66,53.7,17300.0,31.2965,31.3198,31.2965,31.3198,17300.0
2012-08-10 12:30:00,53.69,53.7,53.67,53.7,7100.0,31.314,31.3198,31.3023,31.3198,7100.0
2012-08-10 12:40:00,53.7,53.73,53.69,53.69,12800.0,31.3198,31.3373,31.314,31.314,12800.0
2012-08-10 12:50:00,53.69,53.69,53.62,53.62,6000.0,31.314,31.314,31.2731,31.2731,6000.0
2012-08-10 13:00:00,53.63,53.66,53.59,53.59,9500.0,31.279,31.2965,31.2556,31.2556,9500.0
2012-08-10 13:10:00,53.59,53.6,53.57,53.58,11300.0,31.2556,31.2615,31.244,31.2498,11300.0
2012-08-10 13:20:00,53.59,53.62,53.59,53.62,4300.0,31.2556,31.2731,31.2556,31.2731,4300.0
2012-08-10 13:30:00,53.62,53.65,53.62,53.64,13300.0,31.2731,31.2906,31.2731,31.2848,13300.0
2012-08-10 13:40:00,53.64,53.65,53.62,53.63,16100.0,31.2848,31.2906,31.2731,31.279,16100.0
2012-08-10 13:50:00,53.62,53.64,53.61,53.62,11700.0,31.2731,31.2848,31.2673,31.2731,11700.0
2012-08-10 14:00:00,53.62,53.66,53.61,53.62,18100.0,31.2731,31.2965,31.2673,31.2731,18100.0
2012-08-10 14:10:00,53.63,53.65,53.63,53.64,13700.0,31.279,31.2906,31.279,31.2848,13700.0
2012-08-10 14:20:00,53.64,53.67,53.63,53.67,9300.0,31.2848,31.3023,31.279,31.3023,9300.0
2012-08-10 14:30:00,53.66,53.68,53.66,53.67,8600.0,31.2965,31.3081,31.2965,31.3023,8600.0
2012-08-10 14:40:00,53.67,53.67,53.65,53.66,9900.0,31.3023,31.3023,31.2906,31.2965,9900.0
2012-08-10 14:50:00,53.67,53.7,53.67,53.69,23200.0,31.3023,31.3198,31.3023,31.314,23200.0
2012-08-10 15:00:00,53.69,53.7,53.67,53.68,13400.0,31.314,31.3198,31.3023,31.3081,13400.0
2012-08-10 15:10:00,53.69,53.7,53.68,53.7,13500.0,31.314,31.3198,31.3081,31.3198,13500.0
2012-08-10 15:20:00,53.7,53.72,53.65,53.69,85400.0,31.3198,31.3315,31.2906,31.314,85400.0
2012-08-10 15:30:00,53.7,53.78,53.7,53.77,42900.0,31.3198,31.3665,31.3198,31.3606,42900.0
2012-08-10 15:40:00,53.77,53.83,53.74,53.77,64900.0,31.3606,31.3956,31.3431,31.3606,64900.0
2012-08-10 15:50:00,53.77,53.77,53.67,53.69,284500.0,31.3606,31.3606,31.3023,31.314,284500.0
2012-08-13 09:30:00,53.65,53.86,53.55,53.58,29400.0,31.2906,31.4131,31.2323,31.2498,29400.0
2012-08-13 09:40:00,53.56,53.59,53.46,53.47,35200.0,31.2382,31.2556,31.1798,31.1857,35200.0
2012-08-13 09:50:00,53.47,53.52,53.45,53.46,34100.0,31.1857,31.2148,31.174,31.1798,34100.0
2012-08-13 10:00:00,53.46,53.53,53.44,53.53,47300.0,31.1798,31.2207,31.1682,31.2207,47300.0
2012-08-13 10:10:00,53.51,53.55,53.46,53.53,46500.0,31.209,31.2323,31.1798,31.2207,46500.0
2012-08-13 10:20:00,53.53,53.54,53.4,53.48,38000.0,31.2207,31.2265,31.1448,31.1915,38000.0
2012-08-13 10:30:00,53.46,53.47,53.38,53.43,30500.0,31.1798,31.1857,31.1332,31.1623,30500.0
2012-08-13 10:40:00,53.42,53.5,53.42,53.49,19300.0,31.1565,31.2032,31.1565,31.1973,19300.0
2012-08-13 10:50:00,53.5,53.5,53.36,53.38,22600.0,31.2032,31.2032,31.1215,31.1332,22600.0
2012-08-13 11:00:00,53.38,53.47,53.38,53.47,20900.0,31.1332,31.1857,31.1332,31.1857,20900.0
2012-08-13 11:10:00,53.47,53.48,53.4,53.4,17700.0,31.1857,31.1915,31.1448,31.1448,17700.0
2012-08-13 11:20:00,53.42,53.44,53.36,53.36,27100.0,31.1565,31.1682,31.1215,31.1215,27100.0
2012-08-13 11:30:00,53.36,53.41,53.35,53.35,17900.0,31.1215,31.1507,31.1157,31.1157,17900.0
2012-08-13 11:40:00,53.36,53.38,53.35,53.37,11500.0,31.1215,31.1332,31.1157,31.1273,11500.0
2012-08-13 11:50:00,53.36,53.4,53.36,53.38,19100.0,31.1215,31.1448,31.1215,31.1332,19100.0
2012-08-13 12:00:00,53.39,53.39,53.33,53.33,15800.0,31.139,31.139,31.104,31.104,15800.0
2012-08-13 12:10:00,53.34,53.38,53.32,53.37,16900.0,31.1098,31.1332,31.0982,31.1273,16900.0
2012-08-13 12:20:00,53.37,53.38,53.31,53.34,10400.0,31.1273,31.1332,31.0923,31.1098,10400.0
2012-08-13 12:30:00,53.34,53.38,53.33,53.34,14400.0,31.1098,31.1332,31.104,31.1098,14400.0
2012-08-13 12:40:00,53.35,53.4,53.35,53.39,13200.0,31.1157,31.1448,31.1157,31.139,13200.0
2012-08-13 12:50:00,53.4,53.42,53.35,53.35,15900.0,31.1448,31.1565,31.1157,31.1157,15900.0
2012-08-13 13:00:00,53.37,53.38,53.34,53.37,14800.0,31.1273,31.1332,31.1098,31.1273,14800.0
2012-08-13 13:10:00,53.38,53.43,53.33,53.36,32900.0,31.1332,31.1623,31.104,31.1215,32900.0
2012-08-13 13:20:00,53.35,53.39,53.3,53.32,49400.0,31.1157,31.139,31.0865,31.0982,49400.0
2012-08-13 13:30:00,53.31,53.36,53.31,53.35,12800.0,31.0923,31.1215,31.0923,31.1157,12800.0
2012-08-13 13:40:00,53.36,53.4,53.36,53.36,12100.0,31.1215,31.1448,31.1215,31.1215,12100.0
2012-08-13 13:50:00,53.37,53.38,53.33,53.34,23800.0,31.1273,31.1332,31.104,31.1098,23800.0
2012-08-13 14:00:00,53.34,53.37,53.33,53.34,13500.0,31.1098,31.1273,31.104,31.1098,13500.0
2012-08-13 14:10:00,53.33,53.4,53.32,53.38,22000.0,31.104,31.1448,31.0982,31.1332,22000.0
2012-08-13 14:20:00,53.39,53.41,53.37,53.38,30800.0,31.139,31.1507,31.1273,31.1332,30800.0
2012-08-13 14:30:00,53.39,53.41,53.38,53.41,23100.0,31.139,31.1507,31.1332,31.1507,23100.0
2012-08-13 14:40:00,53.41,53.43,53.39,53.41,25800.0,31.1507,31.1623,31.139,31.1507,25800.0
2012-08-13 14:50:00,53.42,53.48,53.41,53.46,30300.0,31.1565,31.1915,31.1507,31.1798,30300.0
2012-08-13 15:00:00,53.46,53.47,53.44,53.45,21100.0,31.1798,31.1857,31.1682,31.174,21100.0
2012-08-13 15:10:00,53.45,53.47,53.43,53.44,61600.0,31.174,31.1857,31.1623,31.1682,61600.0
2012-08-13 15:20:00,53.45,53.45,53.4,53.41,36800.0,31.174,31.174,31.1448,31.1507,36800.0
2012-08-13 15:30:00,53.4,53.46,53.4,53.44,53500.0,31.1448,31.1798,31.1448,31.1682,53500.0
2012-08-13 15:40:00,53.44,53.48,53.43,53.44,58400.0,31.1682,31.1915,31.1623,31.1682,58400.0
2012-08-13 15:50:00,53.44,53.48,53.4,53.47,114900.0,31.1682,31.1915,31.1448,31.1857,114900.0
2012-08-14 09:30:00,53.55,53.75,53.48,53.52,37500.0,31.2323,31.349,31.1915,31.2148,37500.0
2012-08-14 09:40:00,53.5,53.57,53.39,53.42,29500.0,31.2032,31.244,31.139,31.1565,29500.0
2012-08-14 09:50:00,53.4,53.52,53.39,53.52,32200.0,31.1448,31.2148,31.139,31.2148,32200.0
2012-08-14 10:00:00,53.53,53.64,53.51,53.56,56800.0,31.2207,31.2848,31.209,31.2382,56800.0
2012-08-14 10:10:00,53.55,53.6,53.49,53.55,30800.0,31.2323,31.2615,31.1973,31.2323,30800.0
2012-08-14 10:20:00,53.55,53.61,53.49,53.52,28500.0,31.2323,31.2673,31.1973,31.2148,28500.0
2012-08-14 10:30:00,53.5,53.53,53.45,53.45,36300.0,31.2032,31.2207,31.174,31.174,36300.0
2012-08-14 10:40:00,53.46,53.5,53.44,53.45,19100.0,31.1798,31.2032,31.1682,31.174,19100.0
2012-08-14 10:50:00,53.45,53.45,53.4,53.41,11400.0,31.174,31.174,31.1448,31.1507,11400.0
2012-08-14 11:00:00,53.4,53.43,53.39,53.43,16400.0,31.1448,31.1623,31.139,31.1623,16400.0
2012-08-14 11:10:00,53.41,53.47,53.4,53.46,12500.0,31.1507,31.1857,31.1448,31.1798,12500.0
2012-08-14 11:20:00,53.45,53.59,53.44,53.56,47400.0,31.174,31.2556,31.1682,31.2382,47400.0
2012-08-14 11:30:00,53.57,53.6,53.54,53.57,45300.0,31.244,31.2615,31.2265,31.244,45300.0
2012-08-14 11:40:00,53.57,53.65,53.57,53.64,19400.0,31.244,31.2906,31.244,31.2848,19400.0
2012-08-14 11:50:00,53.64,53.73,53.63,53.72,21500.0,31.2848,31.3373,31.279,31.3315,21500.0
2012-08-14 12:00:00,53.7,53.7,53.63,53.63,43200.0,31.3198,31.3198,31.279,31.279,43200.0
2012-08-14 12:10:00,53.65,53.68,53.62,53.66,13100.0,31.2906,31.3081,31.2731,31.2965,13100.0
2012-08-14 12:20:00,53.65,53.67,53.64,53.67,9100.0,31.2906,31.3023,31.2848,31.3023,9100.0
2012-08-14 12:30:00,53.67,53.72,53.66,53.68,15600.0,31.3023,31.3315,31.2965,31.3081,15600.0
2012-08-14 12:40:00,53.67,53.73,53.66,53.68,27000.0,31.3023,31.3373,31.2965,31.3081,27000.0
2012-08-14 12:50:00,53.7,53.7,53.66,53.66,9400.0,31.3198,31.3198,31.2965,31.2965,9400.0
2012-08-14 13:00:00,53.66,53.68,53.66,53.66,4200.0,31.2965,31.3081,31.2965,31.2965,4200.0
2012-08-14 13:10:00,53.65,53.65,53.6,53.62,11500.0,31.2906,31.2906,31.2615,31.2731,11500.0
2012-08-14 13:20:00,53.62,53.65,53.6,53.65,11700.0,31.2731,31.2906,31.2615,31.2906,11700.0
2012-08-14 13:30:00,53.64,53.66,53.6,53.61,10000.0,31.2848,31.2965,31.2615,31.2673,10000.0
2012-08-14 13:40:00,53.61,53.65,53.6,53.63,23100.0,31.2673,31.2906,31.2615,31.279,23100.0
2012-08-14 13:50:00,53.63,53.63,53.52,53.58,40200.0,31.279,31.279,31.2148,31.2498,40200.0
2012-08-14 14:00:00,53.58,53.6,53.56,53.56,20800.0,31.2498,31.2615,31.2382,31.2382,20800.0
2012-08-14 14:10:00,53.56,53.6,53.55,53.59,12000.0,31.2382,31.2615,31.2323,31.2556,12000.0
2012-08-14 14:20:00,53.59,53.62,53.58,53.6,17300.0,31.2556,31.2731,31.2498,31.2615,17300.0
2012-08-14 14:30:00,53.6,53.61,53.55,53.55,20000.0,31.2615,31.2673,31.2323,31.2323,20000.0
2012-08-14 14:40:00,53.56,53.61,53.55,53.61,38500.0,31.2382,31.2673,31.2323,31.2673,38500.0
2012-08-14 14:50:00,53.6,53.67,53.58,53.65,15800.0,31.2615,31.3023,31.2498,31.2906,15800.0
2012-08-14 15:00:00,53.66,53.66,53.56,53.57,145100.0,31.2965,31.2965,31.2382,31.244,145100.0
2012-08-14 15:10:00,53.57,53.6,53.53,53.57,54000.0,31.244,31.2615,31.2207,31.244,54000.0
2012-08-14 15:20:00,53.57,53.6,53.56,53.59,30500.0,31.244,31.2615,31.2382,31.2556,30500.0
2012-08-14 15:30:00,53.58,53.59,53.48,53.57,67500.0,31.2498,31.2556,31.1915,31.244,67500.0
2012-08-14 15:40:00,53.56,53.57,53.47,53.5,72700.0,31.2382,31.244,31.1857,31.2032,72700.0
2012-08-14 15:50:00,53.5,53.53,53.44,53.51,273500.0,31.2032,31.2207,31.1682,31.209,273500.0
2012-08-15 09:30:00,53.53,53.62,53.36,53.36,37300.0,31.2207,31.2731,31.1215,31.1215,37300.0
2012-08-15 09:40:00,53.4,53.59,53.4,53.53,14100.0,31.1448,31.2556,31.1448,31.2207,14100.0
2012-08-15 09:50:00,53.56,53.64,53.51,53.61,20000.0,31.2382,31.2848,31.209,31.2673,20000.0
2012-08-15 10:00:00,53.61,53.69,53.59,53.67,27400.0,31.2673,31.314,31.2556,31.3023,27400.0
2012-08-15 10:10:00,53.67,53.72,53.63,53.72,45400.0,31.3023,31.3315,31.279,31.3315,45400.0
2012-08-15 10:20:00,53.72,53.73,53.63,53.64,44800.0,31.3315,31.3373,31.279,31.2848,44800.0
2012-08-15 10:30:00,53.64,53.75,53.62,53.73,32300.0,31.2848,31.349,31.2731,31.3373,32300.0
2012-08-15 10:40:00,53.72,53.77,53.66,53.71,48000.0,31.3315,31.3606,31.2965,31.3256,48000.0
2012-08-15 10:50:00,53.7,53.77,53.69,53.73,36100.0,31.3198,31.3606,31.314,31.3373,36100.0
2012-08-15 11:00:00,53.73,53.8,53.72,53.8,27900.0,31.3373,31.3781,31.3315,31.3781,27900.0
2012-08-15 11:10:00,53.78,53.82,53.77,53.79,24400.0,31.3665,31.3898,31.3606,31.3723,24400.0
2012-08-15 11:20:00,53.8,53.83,53.78,53.79,33100.0,31.3781,31.3956,31.3665,31.3723,33100.0
2012-08-15 11:30:00,53.78,53.78,53.73,53.77,27800.0,31.3665,31.3665,31.3373,31.3606,27800.0
2012-08-15 11:40:00,53.77,53.78,53.75,53.77,21700.0,31.3606,31.3665,31.349,31.3606,21700.0
2012-08-15 11:50:00,53.78,53.79,53.73,53.79,17900.0,31.3665,31.3723,31.3373,31.3723,17900.0
2012-08-15 12:00:00,53.79,53.85,53.78,53.84,30300.0,31.3723,31.4073,31.3665,31.4015,30300.0
2012-08-15 12:10:00,53.83,53.86,53.81,53.85,45500.0,31.3956,31.4131,31.384,31.4073,45500.0
2012-08-15 12:20:00,53.85,53.88,53.85,53.86,20900.0,31.4073,31.4248,31.4073,31.4131,20900.0
2012-08-15 12:30:00,53.86,53.86,53.84,53.85,28900.0,31.4131,31.4131,31.4015,31.4073,28900.0
2012-08-15 12:40:00,53.84,53.86,53.84,53.85,32700.0,31.4015,31.4131,31.4015,31.4073,32700.0
2012-08-15 12:50:00,53.85,53.92,53.84,53.92,44100.0,31.4073,31.4481,31.4015,31.4481,44100.0
2012-08-15 13:00:00,53.92,53.93,53.84,53.85,15900.0,31.4481,31.4539,31.4015,31.4073,15900.0
2012-08-15 13:10:00,53.85,53.86,53.84,53.85,16100.0,31.4073,31.4131,31.4015,31.4073,16100.0
2012-08-15 13:20:00,53.85,53.86,53.84,53.84,35700.0,31.4073,31.4131,31.4015,31.4015,35700.0
2012-08-15 13:30:00,53.84,53.9,53.84,53.87,18700.0,31.4015,31.4365,31.4015,31.419,18700.0
2012-08-15 13:40:00,53.87,53.88,53.83,53.85,16600.0,31.419,31.4248,31.3956,31.4073,16600.0
2012-08-15 13:50:00,53.85,53.86,53.84,53.84,24200.0,31.4073,31.4131,31.4015,31.4015,24200.0
2012-08-15 14:00:00,53.84,53.87,53.84,53.85,15800.0,31.4015,31.419,31.4015,31.4073,15800.0
2012-08-15 14:10:00,53.85,53.9,53.84,53.88,20200.0,31.4073,31.4365,31.4015,31.4248,20200.0
2012-08-15 14:20:00,53.89,53.92,53.85,53.88,14400.0,31.4306,31.4481,31.4073,31.4248,14400.0
2012-08-15 14:30:00,53.89,53.96,53.89,53.95,36100.0,31.4306,31.4714,31.4306,31.4656,36100.0
2012-08-15 14:40:00,53.95,53.98,53.95,53.95,26600.0,31.4656,31.4831,31.4656,31.4656,26600.0
2012-08-15 14:50:00,53.95,53.99,53.94,53.96,29900.0,31.4656,31.4889,31.4598,31.4714,29900.0
2012-08-15 15:00:00,53.96,53.97,53.89,53.9,43100.0,31.4714,31.4773,31.4306,31.4365,43100.0
2012-08-15 15:10:00,53.9,53.93,53.9,53.92,59300.0,31.4365,31.4539,31.4365,31.4481,59300.0
2012-08-15 15:20:00,53.92,53.96,53.9,53.92,64800.0,31.4481,31.4714,31.4365,31.4481,64800.0
2012-08-15 15:30:00,53.92,53.92,53.85,53.85,19900.0,31.4481,31.4481,31.4073,31.4073,19900.0
2012-08-15 15:40:00,53.84,53.88,53.81,53.84,66300.0,31.4015,31.4248,31.384,31.4015,66300.0
2012-08-15 15:50:00,53.84,53.93,53.8,53.82,155300.0,31.4015,31.4539,31.3781,31.3898,155300.0
2012-08-16 09:30:00,53.79,54.0,53.73,53.78,28000.0,31.3723,31.4948,31.3373,31.3665,28000.0
2012-08-16 09:40:00,53.74,53.81,53.56,53.73,28800.0,31.3431,31.384,31.2382,31.3373,28800.0
2012-08-16 09:50:00,53.73,53.79,53.65,53.78,23500.0,31.3373,31.3723,31.2906,31.3665,23500.0
2012-08-16 10:00:00,53.77,53.86,53.72,53.79,29900.0,31.3606,31.4131,31.3315,31.3723,29900.0
2012-08-16 10:10:00,53.78,53.84,53.72,53.76,32100.0,31.3665,31.4015,31.3315,31.3548,32100.0
2012-08-16 10:20:00,53.77,53.84,53.76,53.81,51800.0,31.3606,31.4015,31.3548,31.384,51800.0
2012-08-16 10:30:00,53.82,53.93,53.81,53.9,101900.0,31.3898,31.4539,31.384,31.4365,101900.0
2012-08-16 10:40:00,53.9,53.96,53.9,53.92,40500.0,31.4365,31.4714,31.4365,31.4481,40500.0
2012-08-16 10:50:00,53.93,53.94,53.87,53.93,50900.0,31.4539,31.4598,31.419,31.4539,50900.0
2012-08-16 11:00:00,53.93,53.97,53.9,53.95,47200.0,31.4539,31.4773,31.4365,31.4656,47200.0
2012-08-16 11:10:00,53.95,54.06,53.94,54.05,44300.0,31.4656,31.5298,31.4598,31.5239,44300.0
2012-08-16 11:20:00,54.05,54.06,53.97,53.98,48400.0,31.5239,31.5298,31.4773,31.4831,48400.0
2012-08-16 11:30:00,53.98,54.01,53.96,53.99,36400.0,31.4831,31.5006,31.4714,31.4889,36400.0
2012-08-16 11:40:00,54.0,54.01,53.98,54.0,24000.0,31.4948,31.5006,31.4831,31.4948,24000.0
2012-08-16 11:50:00,53.99,54.03,53.96,54.0,56600.0,31.4889,31.5123,31.4714,31.4948,56600.0
2012-08-16 12:00:00,54.0,54.04,54.0,54.04,22000.0,31.4948,31.5181,31.4948,31.5181,22000.0
2012-08-16 12:10:00,54.02,54.1,54.0,54.09,33300.0,31.5064,31.5531,31.4948,31.5473,33300.0
2012-08-16 12:20:00,54.09,54.17,54.08,54.09,34200.0,31.5473,31.5939,31.5414,31.5473,34200.0
2012-08-16 12:30:00,54.09,54.14,54.07,54.12,29400.0,31.5473,31.5764,31.5356,31.5648,29400.0
2012-08-16 12:40:00,54.12,54.14,54.09,54.12,44800.0,31.5648,31.5764,31.5473,31.5648,44800.0
2012-08-16 12:50:00,54.1,54.14,54.08,54.11,22800.0,31.5531,31.5764,31.5414,31.5589,22800.0
2012-08-16 13:00:00,54.1,54.11,54.06,54.07,9700.0,31.5531,31.5589,31.5298,31.5356,9700.0
2012-08-16 13:10:00,54.07,54.13,54.06,54.13,26700.0,31.5356,31.5706,31.5298,31.5706,26700.0
2012-08-16 13:20:00,54.12,54.13,54.07,54.08,33200.0,31.5648,31.5706,31.5356,31.5414,33200.0
2012-08-16 13:30:00,54.07,54.1,54.07,54.09,32400.0,31.5356,31.5531,31.5356,31.5473,32400.0
2012-08-16 13:40:00,54.09,54.1,54.05,54.05,18400.0,31.5473,31.5531,31.5239,31.5239,18400.0
2012-08-16 13:50:00,54.05,54.07,54.01,54.05,34200.0,31.5239,31.5356,31.5006,31.5239,34200.0
2012-08-16 14:00:00,54.04,54.05,54.01,54.03,94100.0,31.5181,31.5239,31.5006,31.5123,94100.0
2012-08-16 14:10:00,54.01,54.02,53.93,53.93,20400.0,31.5006,31.5064,31.4539,31.4539,20400.0
2012-08-16 14:20:00,53.93,53.99,53.93,53.98,40000.0,31.4539,31.4889,31.4539,31.4831,40000.0
2012-08-16 14:30:00,53.97,54.01,53.97,54.01,58500.0,31.4773,31.5006,31.4773,31.5006,58500.0
2012-08-16 14:40:00,54.0,54.03,53.93,54.01,88600.0,31.4948,31.5123,31.4539,31.5006,88600.0
2012-08-16 14:50:00,54.0,54.03,53.92,53.93,36100.0,31.4948,31.5123,31.4481,31.4539,36100.0
2012-08-16 15:00:00,53.91,53.97,53.89,53.97,38900.0,31.4423,31.4773,31.4306,31.4773,38900.0
2012-08-16 15:10:00,53.97,54.0,53.95,53.99,40100.0,31.4773,31.4948,31.4656,31.4889,40100.0
2012-08-16 15:20:00,53.99,54.01,53.97,53.97,43200.0,31.4889,31.5006,31.4773,31.4773,43200.0
2012-08-16 15:30:00,53.97,53.99,53.96,53.98,44200.0,31.4773,31.4889,31.4714,31.4831,44200.0
2012-08-16 15:40:00,53.98,53.98,53.9,53.95,77900.0,31.4831,31.4831,31.4365,31.4656,77900.0
2012-08-16 15:50:00,53.93,53.98,53.92,53.96,129000.0,31.4539,31.4831,31.4481,31.4714,129000.0
2012-08-17 09:30:00,54.07,54.17,54.01,54.02,276300.0,31.5356,31.5939,31.5006,31.5064,276300.0
2012-08-17 09:40:00,54.04,54.07,53.98,54.04,49300.0,31.5181,31.5356,31.4831,31.5181,49300.0
2012-08-17 09:50:00,54.04,54.08,53.98,54.04,19500.0,31.5181,31.5414,31.4831,31.5181,19500.0
2012-08-17 10:00:00,54.03,54.13,54.0,54.1,34600.0,31.5123,31.5706,31.4948,31.5531,34600.0
2012-08-17 10:10:00,54.1,54.1,54.0,54.05,21600.0,31.5531,31.5531,31.4948,31.5239,21600.0
2012-08-17 10:20:00,54.04,54.05,53.97,53.98,30100.0,31.5181,31.5239,31.4773,31.4831,30100.0
2012-08-17 10:30:00,53.97,53.97,53.87,53.92,45100.0,31.4773,31.4773,31.419,31.4481,45100.0
2012-08-17 10:40:00,53.92,53.96,53.91,53.95,44600.0,31.4481,31.4714,31.4423,31.4656,44600.0
2012-08-17 10:50:00,53.95,53.97,53.86,53.86,114300.0,31.4656,31.4773,31.4131,31.4131,114300.0
2012-08-17 11:00:00,53.86,53.93,53.84,53.93,27000.0,31.4131,31.4539,31.4015,31.4539,27000.0
2012-08-17 11:10:00,53.93,53.94,53.82,53.86,23800.0,31.4539,31.4598,31.3898,31.4131,23800.0
2012-08-17 11:20:00,53.86,53.87,53.72,53.72,29200.0,31.4131,31.419,31.3315,31.3315,29200.0
2012-08-17 11:30:00,53.72,53.85,53.71,53.82,23900.0,31.3315,31.4073,31.3256,31.3898,23900.0
2012-08-17 11:40:00,53.82,53.88,53.78,53.79,26700.0,31.3898,31.4248,31.3665,31.3723,26700.0
2012-08-17 11:50:00,53.78,53.88,53.78,53.88,19000.0,31.3665,31.4248,31.3665,31.4248,19000.0
2012-08-17 12:00:00,53.89,53.92,53.88,53.92,18700.0,31.4306,31.4481,31.4248,31.4481,18700.0
2012-08-17 12:10:00,53.91,53.91,53.84,53.86,21500.0,31.4423,31.4423,31.4015,31.4131,21500.0
2012-08-17 12:20:00,53.87,53.87,53.84,53.85,19900.0,31.419,31.419,31.4015,31.4073,19900.0
2012-08-17 12:30:00,53.85,53.86,53.83,53.85,21900.0,31.4073,31.4131,31.3956,31.4073,21900.0
2012-08-17 12:40:00,53.85,53.89,53.84,53.87,24900.0,31.4073,31.4306,31.4015,31.419,24900.0
2012-08-17 12:50:00,53.87,53.89,53.83,53.88,24300.0,31.419,31.4306,31.3956,31.4248,24300.0
2012-08-17 13:00:00,53.87,53.88,53.85,53.87,10600.0,31.419,31.4248,31.4073,31.419,10600.0
2012-08-17 13:10:00,53.86,53.87,53.86,53.86,10000.0,31.4131,31.419,31.4131,31.4131,10000.0
2012-08-17 13:20:00,53.85,53.9,53.85,53.89,18300.0,31.4073,31.4365,31.4073,31.4306,18300.0
2012-08-17 13:30:00,53.89,53.94,53.89,53.9,28800.0,31.4306,31.4598,31.4306,31.4365,28800.0
2012-08-17 13:40:00,53.89,53.91,53.85,53.89,29000.0,31.4306,31.4423,31.4073,31.4306,29000.0
2012-08-17 13:50:00,53.89,53.93,53.88,53.92,24100.0,31.4306,31.4539,31.4248,31.4481,24100.0
2012-08-17 14:00:00,53.91,53.93,53.9,53.92,17900.0,31.4423,31.4539,31.4365,31.4481,17900.0
2012-08-17 14:10:00,53.92,53.92,53.87,53.88,20900.0,31.4481,31.4481,31.419,31.4248,20900.0
2012-08-17 14:20:00,53.88,53.89,53.85,53.85,17500.0,31.4248,31.4306,31.4073,31.4073,17500.0
2012-08-17 14:30:00,53.85,53.87,53.83,53.83,19100.0,31.4073,31.419,31.3956,31.3956,19100.0
2012-08-17 14:40:00,53.83,53.89,53.83,53.88,31600.0,31.3956,31.4306,31.3956,31.4248,31600.0
2012-08-17 14:50:00,53.87,53.89,53.87,53.88,17200.0,31.419,31.4306,31.419,31.4248,17200.0
2012-08-17 15:00:00,53.87,53.9,53.87,53.9,31300.0,31.419,31.4365,31.419,31.4365,31300.0
2012-08-17 15:10:00,53.91,53.94,53.89,53.9,48700.0,31.4423,31.4598,31.4306,31.4365,48700.0
2012-08-17 15:20:00,53.91,53.92,53.9,53.91,41900.0,31.4423,31.4481,31.4365,31.4423,41900.0
2012-08-17 15:30:00,53.91,53.91,53.86,53.87,39400.0,31.4423,31.4423,31.4131,31.419,39400.0
2012-08-17 15:40:00,53.86,53.91,53.85,53.9,61600.0,31.4131,31.4423,31.4073,31.4365,61600.0
2012-08-17 15:50:00,53.9,53.94,53.87,53.93,109600.0,31.4365,31.4598,31.419,31.4539,109600.0
2012-08-20 09:30:00,53.74,53.8,53.64,53.8,70900.0,31.3431,31.3781,31.2848,31.3781,70900.0
2012-08-20 09:40:00,53.8,53.81,53.63,53.68,21100.0,31.3781,31.384,31.279,31.3081,21100.0
2012-08-20 09:50:00,53.69,53.81,53.67,53.79,63600.0,31.314,31.384,31.3023,31.3723,63600.0
2012-08-20 10:00:00,53.79,53.81,53.69,53.71,47600.0,31.3723,31.384,31.314,31.3256,47600.0
2012-08-20 10:10:00,53.69,53.78,53.69,53.77,22700.0,31.314,31.3665,31.314,31.3606,22700.0
2012-08-20 10:20:00,53.76,53.79,53.71,53.79,31200.0,31.3548,31.3723,31.3256,31.3723,31200.0
2012-08-20 10:30:00,53.78,53.84,53.75,53.82,71600.0,31.3665,31.4015,31.349,31.3898,71600.0
2012-08-20 10:40:00,53.81,53.87,53.78,53.83,28900.0,31.384,31.419,31.3665,31.3956,28900.0
2012-08-20 10:50:00,53.82,53.87,53.79,53.86,42200.0,31.3898,31.419,31.3723,31.4131,42200.0
2012-08-20 11:00:00,53.85,53.91,53.83,53.89,25400.0,31.4073,31.4423,31.3956,31.4306,25400.0
2012-08-20 11:10:00,53.89,53.92,53.88,53.9,14900.0,31.4306,31.4481,31.4248,31.4365,14900.0
2012-08-20 11:20:00,53.91,53.95,53.86,53.87,17200.0,31.4423,31.4656,31.4131,31.419,17200.0
2012-08-20 11:30:00,53.86,53.9,53.85,53.9,16500.0,31.4131,31.4365,31.4073,31.4365,16500.0
2012-08-20 11:40:00,53.9,53.91,53.84,53.86,20500.0,31.4365,31.4423,31.4015,31.4131,20500.0
2012-08-20 11:50:00,53.86,53.9,53.83,53.87,25200.0,31.4131,31.4365,31.3956,31.419,25200.0
2012-08-20 12:00:00,53.86,53.91,53.86,53.89,16600.0,31.4131,31.4423,31.4131,31.4306,16600.0
2012-08-20 12:10:00,53.89,53.91,53.85,53.89,16700.0,31.4306,31.4423,31.4073,31.4306,16700.0
2012-08-20 12:20:00,53.88,53.91,53.86,53.91,16200.0,31.4248,31.4423,31.4131,31.4423,16200.0
2012-08-20 12:30:00,53.91,53.93,53.89,53.92,20400.0,31.4423,31.4539,31.4306,31.4481,20400.0
2012-08-20 12:40:00,53.91,53.96,53.9,53.95,28400.0,31.4423,31.4714,31.4365,31.4656,28400.0
2012-08-20 12:50:00,53.94,53.98,53.93,53.97,29800.0,31.4598,31.4831,31.4539,31.4773,29800.0
2012-08-20 13:00:00,53.96,53.97,53.94,53.97,14400.0,31.4714,31.4773,31.4598,31.4773,14400.0
2012-08-20 13:10:00,53.97,53.99,53.96,53.99,27400.0,31.4773,31.4889,31.4714,31.4889,27400.0
2012-08-20 13:20:00,53.99,54.04,53.98,54.04,25100.0,31.4889,31.5181,31.4831,31.5181,25100.0
2012-08-20 13:30:00,54.02,54.04,54.01,54.02,17000.0,31.5064,31.5181,31.5006,31.5064,17000.0
2012-08-20 13:40:00,54.03,54.08,54.03,54.07,18800.0,31.5123,31.5414,31.5123,31.5356,18800.0
2012-08-20 13:50:00,54.06,54.1,54.05,54.07,23700.0,31.5298,31.5531,31.5239,31.5356,23700.0
2012-08-20 14:00:00,54.07,54.08,54.04,54.07,20200.0,31.5356,31.5414,31.5181,31.5356,20200.0
2012-08-20 14:10:00,54.07,54.09,54.05,54.08,19400.0,31.5356,31.5473,31.5239,31.5414,19400.0
2012-08-20 14:20:00,54.08,54.11,54.06,54.09,30500.0,31.5414,31.5589,31.5298,31.5473,30500.0
2012-08-20 14:30:00,54.09,54.12,54.04,54.07,34900.0,31.5473,31.5648,31.5181,31.5356,34900.0
2012-08-20 14:40:00,54.08,54.08,54.02,54.02,14100.0,31.5414,31.5414,31.5064,31.5064,14100.0
2012-08-20 14:50:00,54.03,54.04,54.01,54.02,17400.0,31.5123,31.5181,31.5006,31.5064,17400.0
2012-08-20 15:00:00,54.02,54.05,54.01,54.05,16600.0,31.5064,31.5239,31.5006,31.5239,16600.0
2012-08-20 15:10:00,54.04,54.08,54.02,54.08,21500.0,31.5181,31.5414,31.5064,31.5414,21500.0
2012-08-20 15:20:00,54.08,54.1,54.07,54.08,25800.0,31.5414,31.5531,31.5356,31.5414,25800.0
2012-08-20 15:30:00,54.08,54.09,54.05,54.07,30200.0,31.5414,31.5473,31.5239,31.5356,30200.0
2012-08-20 15:40:00,54.07,54.13,54.06,54.13,78300.0,31.5356,31.5706,31.5298,31.5706,78300.0
2012-08-20 15:50:00,54.14,54.14,54.07,54.11,116200.0,31.5764,31.5764,31.5356,31.5589,116200.0
2012-08-21 09:30:00,54.06,54.15,53.83,53.93,85100.0,31.5298,31.5823,31.3956,31.4539,85100.0
2012-08-21 09:40:00,53.94,54.02,53.87,53.97,38300.0,31.4598,31.5064,31.419,31.4773,38300.0
2012-08-21 09:50:00,53.96,54.02,53.96,53.99,19700.0,31.4714,31.5064,31.4714,31.4889,19700.0
2012-08-21 10:00:00,54.0,54.04,53.98,53.99,25400.0,31.4948,31.5181,31.4831,31.4889,25400.0
2012-08-21 10:10:00,54.0,54.01,53.98,54.0,26800.0,31.4948,31.5006,31.4831,31.4948,26800.0
2012-08-21 10:20:00,54.0,54.07,54.0,54.03,20100.0,31.4948,31.5356,31.4948,31.5123,20100.0
2012-08-21 10:30:00,54.03,54.08,54.02,54.08,13900.0,31.5123,31.5414,31.5064,31.5414,13900.0
2012-08-21 10:40:00,54.08,54.19,54.07,54.17,32700.0,31.5414,31.6056,31.5356,31.5939,32700.0
2012-08-21 10:50:00,54.16,54.29,54.13,54.28,34200.0,31.5881,31.6639,31.5706,31.6581,34200.0
2012-08-21 11:00:00,54.27,54.31,54.22,54.23,16700.0,31.6523,31.6756,31.6231,31.6289,16700.0
2012-08-21 11:10:00,54.22,54.27,54.21,54.22,9000.0,31.6231,31.6523,31.6173,31.6231,9000.0
2012-08-21 11:20:00,54.22,54.22,54.09,54.1,14700.0,31.6231,31.6231,31.5473,31.5531,14700.0
2012-08-21 11:30:00,54.1,54.13,54.1,54.13,25600.0,31.5531,31.5706,31.5531,31.5706,25600.0
2012-08-21 11:40:00,54.12,54.21,54.11,54.2,19800.0,31.5648,31.6173,31.5589,31.6114,19800.0
2012-08-21 11:50:00,54.19,54.2,54.09,54.09,21300.0,31.6056,31.6114,31.5473,31.5473,21300.0
2012-08-21 12:00:00,54.09,54.11,54.07,54.1,27600.0,31.5473,31.5589,31.5356,31.5531,27600.0
2012-08-21 12:10:00,54.1,54.12,54.07,54.11,33700.0,31.5531,31.5648,31.5356,31.5589,33700.0
2012-08-21 12:20:00,54.1,54.11,54.08,54.1,16200.0,31.5531,31.5589,31.5414,31.5531,16200.0
2012-08-21 12:30:00,54.09,54.1,53.99,54.03,68900.0,31.5473,31.5531,31.4889,31.5123,68900.0
2012-08-21 12:40:00,54.03,54.04,53.99,54.02,12500.0,31.5123,31.5181,31.4889,31.5064,12500.0
2012-08-21 12:50:00,54.02,54.03,53.99,54.0,11900.0,31.5064,31.5123,31.4889,31.4948,11900.0
2012-08-21 13:00:00,53.99,54.04,53.99,54.02,14400.0,31.4889,31.5181,31.4889,31.5064,14400.0
2012-08-21 13:10:00,54.03,54.04,53.99,53.99,45500.0,31.5123,31.5181,31.4889,31.4889,45500.0
2012-08-21 13:20:00,53.99,54.02,53.99,54.0,18200.0,31.4889,31.5064,31.4889,31.4948,18200.0
2012-08-21 13:30:00,54.0,54.02,53.99,54.01,16800.0,31.4948,31.5064,31.4889,31.5006,16800.0
2012-08-21 13:40:00,54.01,54.04,54.0,54.01,29700.0,31.5006,31.5181,31.4948,31.5006,29700.0
2012-08-21 13:50:00,54.01,54.04,54.01,54.02,23100.0,31.5006,31.5181,31.5006,31.5064,23100.0
2012-08-21 14:00:00,54.03,54.03,54.02,54.03,27100.0,31.5123,31.5123,31.5064,31.5123,27100.0
2012-08-21 14:10:00,54.03,54.05,53.98,53.98,23300.0,31.5123,31.5239,31.4831,31.4831,23300.0
2012-08-21 14:20:00,53.98,54.01,53.91,53.93,19100.0,31.4831,31.5006,31.4423,31.4539,19100.0
2012-08-21 14:30:00,53.93,53.95,53.88,53.94,27700.0,31.4539,31.4656,31.4248,31.4598,27700.0
2012-08-21 14:40:00,53.95,53.95,53.91,53.94,15100.0,31.4656,31.4656,31.4423,31.4598,15100.0
2012-08-21 14:50:00,53.95,53.95,53.91,53.92,12000.0,31.4656,31.4656,31.4423,31.4481,12000.0
2012-08-21 15:00:00,53.92,53.96,53.9,53.95,40700.0,31.4481,31.4714,31.4365,31.4656,40700.0
2012-08-21 15:10:00,53.95,53.95,53.87,53.87,55000.0,31.4656,31.4656,31.419,31.419,55000.0
2012-08-21 15:20:00,53.87,53.91,53.86,53.89,35200.0,31.419,31.4423,31.4131,31.4306,35200.0
2012-08-21 15:30:00,53.89,53.91,53.83,53.83,39800.0,31.4306,31.4423,31.3956,31.3956,39800.0
2012-08-21 15:40:00,53.83,53.87,53.8,53.8,51300.0,31.3956,31.419,31.3781,31.3781,51300.0
2012-08-21 15:50:00,53.8,53.83,53.79,53.8,120300.0,31.3781,31.3956,31.3723,31.3781,120300.0
2012-08-22 09:30:00,53.61,53.75,53.5,53.58,48800.0,31.2673,31.349,31.2032,31.2498,48800.0
2012-08-22 09:40:00,53.61,53.76,53.6,53.66,47900.0,31.2673,31.3548,31.2615,31.2965,47900.0
2012-08-22 09:50:00,53.65,53.68,53.61,53.62,52800.0,31.2906,31.3081,31.2673,31.2731,52800.0
2012-08-22 10:00:00,53.62,53.64,53.5,53.58,135800.0,31.2731,31.2848,31.2032,31.2498,135800.0
2012-08-22 10:10:00,53.56,53.57,53.5,53.55,47200.0,31.2382,31.244,31.2032,31.2323,47200.0
2012-08-22 10:20:00,53.55,53.6,53.5,53.51,97600.0,31.2323,31.2615,31.2032,31.209,97600.0
2012-08-22 10:30:00,53.52,53.52,53.45,53.47,39900.0,31.2148,31.2148,31.174,31.1857,39900.0
2012-08-22 10:40:00,53.46,53.5,53.45,53.48,24600.0,31.1798,31.2032,31.174,31.1915,24600.0
2012-08-22 10:50:00,53.49,53.51,53.46,53.51,41300.0,31.1973,31.209,31.1798,31.209,41300.0
2012-08-22 11:00:00,53.5,53.58,53.48,53.5,48600.0,31.2032,31.2498,31.1915,31.2032,48600.0
2012-08-22 11:10:00,53.5,53.52,53.46,53.49,15600.0,31.2032,31.2148,31.1798,31.1973,15600.0
2012-08-22 11:20:00,53.48,53.53,53.46,53.46,31900.0,31.1915,31.2207,31.1798,31.1798,31900.0
2012-08-22 11:30:00,53.46,53.51,53.45,53.49,31100.0,31.1798,31.209,31.174,31.1973,31100.0
2012-08-22 11:40:00,53.48,53.57,53.45,53.57,22000.0,31.1915,31.244,31.174,31.244,22000.0
2012-08-22 11:50:00,53.56,53.58,53.5,53.52,23500.0,31.2382,31.2498,31.2032,31.2148,23500.0
2012-08-22 12:00:00,53.53,53.58,53.52,53.53,15200.0,31.2207,31.2498,31.2148,31.2207,15200.0
2012-08-22 12:10:00,53.53,53.64,53.51,53.63,82400.0,31.2207,31.2848,31.209,31.279,82400.0
2012-08-22 12:20:00,53.64,53.7,53.64,53.69,33100.0,31.2848,31.3198,31.2848,31.314,33100.0
2012-08-22 12:30:00,53.69,53.72,53.63,53.7,61500.0,31.314,31.3315,31.279,31.3198,61500.0
2012-08-22 12:40:00,53.7,53.7,53.62,53.62,17400.0,31.3198,31.3198,31.2731,31.2731,17400.0
2012-08-22 12:50:00,53.62,53.71,53.61,53.68,73900.0,31.2731,31.3256,31.2673,31.3081,73900.0
2012-08-22 13:00:00,53.68,53.69,53.65,53.69,20400.0,31.3081,31.314,31.2906,31.314,20400.0
2012-08-22 13:10:00,53.69,53.74,53.68,53.73,22900.0,31.314,31.3431,31.3081,31.3373,22900.0
2012-08-22 13:20:00,53.72,53.76,53.66,53.66,20100.0,31.3315,31.3548,31.2965,31.2965,20100.0
2012-08-22 13:30:00,53.67,53.72,53.65,53.68,30300.0,31.3023,31.3315,31.2906,31.3081,30300.0
2012-08-22 13:40:00,53.68,53.72,53.68,53.72,24100.0,31.3081,31.3315,31.3081,31.3315,24100.0
2012-08-22 13:50:00,53.72,53.73,53.67,53.7,17300.0,31.3315,31.3373,31.3023,31.3198,17300.0
2012-08-22 14:00:00,53.7,53.8,53.69,53.72,34700.0,31.3198,31.3781,31.314,31.3315,34700.0
2012-08-22 14:10:00,53.73,53.75,53.68,53.73,23400.0,31.3373,31.349,31.3081,31.3373,23400.0
2012-08-22 14:20:00,53.72,53.72,53.63,53.66,21400.0,31.3315,31.3315,31.279,31.2965,21400.0
2012-08-22 14:30:00,53.67,53.75,53.65,53.74,29400.0,31.3023,31.349,31.2906,31.3431,29400.0
2012-08-22 14:40:00,53.73,53.78,53.73,53.76,15300.0,31.3373,31.3665,31.3373,31.3548,15300.0
2012-08-22 14:50:00,53.75,53.79,53.75,53.77,15700.0,31.349,31.3723,31.349,31.3606,15700.0
2012-08-22 15:00:00,53.77,53.77,53.72,53.73,37900.0,31.3606,31.3606,31.3315,31.3373,37900.0
2012-08-22 15:10:00,53.73,53.75,53.7,53.7,13600.0,31.3373,31.349,31.3198,31.3198,13600.0
2012-08-22 15:20:00,53.7,53.72,53.66,53.67,20500.0,31.3198,31.3315,31.2965,31.3023,20500.0
2012-08-22 15:30:00,53.66,53.69,53.62,53.69,27200.0,31.2965,31.314,31.2731,31.314,27200.0
2012-08-22 15:40:00,53.69,53.72,53.62,53.65,28600.0,31.314,31.3315,31.2731,31.2906,28600.0
2012-08-22 15:50:00,53.66,53.7,53.61,53.62,79800.0,31.2965,31.3198,31.2673,31.2731,79800.0
2012-08-23 09:30:00,53.55,53.58,53.38,53.39,26500.0,31.2323,31.2498,31.1332,31.139,26500.0
2012-08-23 09:40:00,53.37,53.37,53.26,53.29,32600.0,31.1273,31.1273,31.0632,31.0807,32600.0
2012-08-23 09:50:00,53.27,53.31,53.18,53.2,32500.0,31.069,31.0923,31.0165,31.0282,32500.0
2012-08-23 10:00:00,53.21,53.28,53.21,53.25,35400.0,31.034,31.0748,31.034,31.0573,35400.0
2012-08-23 10:10:00,53.26,53.27,53.16,53.17,23500.0,31.0632,31.069,31.0049,31.0107,23500.0
2012-08-23 10:20:00,53.16,53.18,53.13,53.18,28500.0,31.0049,31.0165,30.9874,31.0165,28500.0
2012-08-23 10:30:00,53.18,53.31,53.17,53.31,59500.0,31.0165,31.0923,31.0107,31.0923,59500.0
2012-08-23 10:40:00,53.31,53.35,53.28,53.32,67700.0,31.0923,31.1157,31.0748,31.0982,67700.0
2012-08-23 10:50:00,53.32,53.32,53.24,53.24,16900.0,31.0982,31.0982,31.0515,31.0515,16900.0
2012-08-23 11:00:00,53.24,53.26,53.14,53.18,37700.0,31.0515,31.0632,30.9932,31.0165,37700.0
2012-08-23 11:10:00,53.19,53.19,53.12,53.13,21400.0,31.0224,31.0224,30.9815,30.9874,21400.0
2012-08-23 11:20:00,53.12,53.14,53.09,53.12,30700.0,30.9815,30.9932,30.964,30.9815,30700.0
2012-08-23 11:30:00,53.11,53.11,53.08,53.09,23100.0,30.9757,30.9757,30.9582,30.964,23100.0
2012-08-23 11:40:00,53.1,53.18,53.08,53.14,18400.0,30.9699,31.0165,30.9582,30.9932,18400.0
2012-08-23 11:50:00,53.16,53.19,53.14,53.18,11400.0,31.0049,31.0224,30.9932,31.0165,11400.0
2012-08-23 12:00:00,53.18,53.2,53.12,53.12,30800.0,31.0165,31.0282,30.9815,30.9815,30800.0
2012-08-23 12:10:00,53.13,53.17,53.11,53.16,13200.0,30.9874,31.0107,30.9757,31.0049,13200.0
2012-08-23 12:20:00,53.15,53.17,53.1,53.17,18800.0,30.999,31.0107,30.9699,31.0107,18800.0
2012-08-23 12:30:00,53.17,53.2,53.13,53.14,17900.0,31.0107,31.0282,30.9874,30.9932,17900.0
2012-08-23 12:40:00,53.13,53.15,53.12,53.13,11700.0,30.9874,30.999,30.9815,30.9874,11700.0
2012-08-23 12:50:00,53.11,53.12,53.07,53.1,22300.0,30.9757,30.9815,30.9524,30.9699,22300.0
2012-08-23 13:00:00,53.09,53.09,53.02,53.04,18700.0,30.964,30.964,30.9232,30.9349,18700.0
2012-08-23 13:10:00,53.03,53.06,52.97,52.99,45600.0,30.929,30.9465,30.894,30.9057,45600.0
2012-08-23 13:20:00,52.98,53.0,52.96,52.97,16700.0,30.8999,30.9115,30.8882,30.894,16700.0
2012-08-23 13:30:00,52.98,53.04,52.95,52.95,38100.0,30.8999,30.9349,30.8824,30.8824,38100.0
2012-08-23 13:40:00,52.95,53.01,52.95,53.01,13000.0,30.8824,30.9174,30.8824,30.9174,13000.0
2012-08-23 13:50:00,53.02,53.02,52.95,52.97,17400.0,30.9232,30.9232,30.8824,30.894,17400.0
2012-08-23 14:00:00,52.97,53.02,52.97,52.99,14100.0,30.894,30.9232,30.894,30.9057,14100.0
2012-08-23 14:10:00,53.0,53.07,52.98,53.03,21900.0,30.9115,30.9524,30.8999,30.929,21900.0
2012-08-23 14:20:00,53.03,53.05,53.01,53.01,6400.0,30.929,30.9407,30.9174,30.9174,6400.0
2012-08-23 14:30:00,53.01,53.06,53.0,53.05,17500.0,30.9174,30.9465,30.9115,30.9407,17500.0
2012-08-23 14:40:00,53.05,53.12,53.04,53.11,17200.0,30.9407,30.9815,30.9349,30.9757,17200.0
2012-08-23 14:50:00,53.11,53.12,53.08,53.11,30300.0,30.9757,30.9815,30.9582,30.9757,30300.0
2012-08-23 15:00:00,53.1,53.12,53.09,53.11,26200.0,30.9699,30.9815,30.964,30.9757,26200.0
2012-08-23 15:10:00,53.11,53.12,53.09,53.11,40800.0,30.9757,30.9815,30.964,30.9757,40800.0
2012-08-23 15:20:00,53.12,53.13,53.1,53.11,39700.0,30.9815,30.9874,30.9699,30.9757,39700.0
2012-08-23 15:30:00,53.1,53.13,53.07,53.09,51900.0,30.9699,30.9874,30.9524,30.964,51900.0
2012-08-23 15:40:00,53.1,53.14,53.08,53.09,55000.0,30.9699,30.9932,30.9582,30.964,55000.0
2012-08-23 15:50:00,53.09,53.15,53.09,53.15,155400.0,30.964,30.999,30.964,30.999,155400.0
2012-08-24 09:30:00,53.01,53.32,53.0,53.27,32500.0,30.9174,31.0982,30.9115,31.069,32500.0
2012-08-24 09:40:00,53.28,53.28,53.15,53.2,42500.0,31.0748,31.0748,30.999,31.0282,42500.0
2012-08-24 09:50:00,53.22,53.22,53.18,53.2,31000.0,31.0399,31.0399,31.0165,31.0282,31000.0
2012-08-24 10:00:00,53.19,53.24,53.17,53.2,21800.0,31.0224,31.0515,31.0107,31.0282,21800.0
2012-08-24 10:10:00,53.2,53.21,53.18,53.19,23400.0,31.0282,31.034,31.0165,31.0224,23400.0
2012-08-24 10:20:00,53.18,53.25,53.14,53.15,25000.0,31.0165,31.0573,30.9932,30.999,25000.0
2012-08-24 10:30:00,53.14,53.25,53.14,53.24,17200.0,30.9932,31.0573,30.9932,31.0515,17200.0
2012-08-24 10:40:00,53.25,53.28,53.19,53.23,21900.0,31.0573,31.0748,31.0224,31.0457,21900.0
2012-08-24 10:50:00,53.23,53.26,53.22,53.23,14100.0,31.0457,31.0632,31.0399,31.0457,14100.0
2012-08-24 11:00:00,53.21,53.31,53.21,53.3,40200.0,31.034,31.0923,31.034,31.0865,40200.0
2012-08-24 11:10:00,53.3,53.43,53.3,53.36,61300.0,31.0865,31.1623,31.0865,31.1215,61300.0
2012-08-24 11:20:00,53.36,53.44,53.33,53.44,35900.0,31.1215,31.1682,31.104,31.1682,35900.0
2012-08-24 11:30:00,53.43,53.44,53.42,53.42,14500.0,31.1623,31.1682,31.1565,31.1565,14500.0
2012-08-24 11:40:00,53.42,53.43,53.38,53.43,14500.0,31.1565,31.1623,31.1332,31.1623,14500.0
2012-08-24 11:50:00,53.43,53.46,53.43,53.44,12900.0,31.1623,31.1798,31.1623,31.1682,12900.0
2012-08-24 12:00:00,53.43,53.44,53.4,53.4,13000.0,31.1623,31.1682,31.1448,31.1448,13000.0
2012-08-24 12:10:00,53.4,53.4,53.34,53.35,12100.0,31.1448,31.1448,31.1098,31.1157,12100.0
2012-08-24 12:20:00,53.35,53.36,53.35,53.36,4000.0,31.1157,31.1215,31.1157,31.1215,4000.0
2012-08-24 12:30:00,53.36,53.37,53.34,53.35,16500.0,31.1215,31.1273,31.1098,31.1157,16500.0
2012-08-24 12:40:00,53.35,53.37,53.34,53.36,16800.0,31.1157,31.1273,31.1098,31.1215,16800.0
2012-08-24 12:50:00,53.36,53.38,53.33,53.33,36700.0,31.1215,31.1332,31.104,31.104,36700.0
2012-08-24 13:00:00,53.33,53.38,53.3,53.37,19500.0,31.104,31.1332,31.0865,31.1273,19500.0
2012-08-24 13:10:00,53.37,53.37,53.32,53.32,11200.0,31.1273,31.1273,31.0982,31.0982,11200.0
2012-08-24 13:20:00,53.32,53.35,53.29,53.35,16900.0,31.0982,31.1157,31.0807,31.1157,16900.0
2012-08-24 13:30:00,53.35,53.38,53.34,53.35,27800.0,31.1157,31.1332,31.1098,31.1157,27800.0
2012-08-24 13:40:00,53.35,53.43,53.35,53.4,14700.0,31.1157,31.1623,31.1157,31.1448,14700.0
2012-08-24 13:50:00,53.41,53.45,53.41,53.44,18300.0,31.1507,31.174,31.1507,31.1682,18300.0
2012-08-24 14:00:00,53.44,53.45,53.43,53.44,19600.0,31.1682,31.174,31.1623,31.1682,19600.0
2012-08-24 14:10:00,53.44,53.47,53.44,53.46,18200.0,31.1682,31.1857,31.1682,31.1798,18200.0
2012-08-24 14:20:00,53.46,53.48,53.46,53.46,12600.0,31.1798,31.1915,31.1798,31.1798,12600.0
2012-08-24 14:30:00,53.45,53.45,53.4,53.41,9400.0,31.174,31.174,31.1448,31.1507,9400.0
2012-08-24 14:40:00,53.4,53.43,53.38,53.38,15000.0,31.1448,31.1623,31.1332,31.1332,15000.0
2012-08-24 14:50:00,53.38,53.4,53.36,53.4,17900.0,31.1332,31.1448,31.1215,31.1448,17900.0
2012-08-24 15:00:00,53.4,53.42,53.4,53.41,16300.0,31.1448,31.1565,31.1448,31.1507,16300.0
2012-08-24 15:10:00,53.41,53.41,53.38,53.41,25500.0,31.1507,31.1507,31.1332,31.1507,25500.0
2012-08-24 15:20:00,53.42,53.44,53.4,53.43,20900.0,31.1565,31.1682,31.1448,31.1623,20900.0
2012-08-24 15:30:00,53.42,53.46,53.42,53.46,23000.0,31.1565,31.1798,31.1565,31.1798,23000.0
2012-08-24 15:40:00,53.46,53.56,53.45,53.53,74400.0,31.1798,31.2382,31.174,31.2207,74400.0
2012-08-24 15:50:00,53.54,53.54,53.45,53.49,162900.0,31.2265,31.2265,31.174,31.1973,162900.0
2012-08-27 09:30:00,53.7,53.95,53.5,53.89,374700.0,31.3198,31.4656,31.2032,31.4306,374700.0
2012-08-27 09:40:00,53.87,53.93,53.76,53.76,49400.0,31.419,31.4539,31.3548,31.3548,49400.0
2012-08-27 09:50:00,53.76,53.78,53.72,53.75,32700.0,31.3548,31.3665,31.3315,31.349,32700.0
2012-08-27 10:00:00,53.74,53.8,53.7,53.8,41200.0,31.3431,31.3781,31.3198,31.3781,41200.0
2012-08-27 10:10:00,53.81,53.82,53.63,53.65,42300.0,31.384,31.3898,31.279,31.2906,42300.0
2012-08-27 10:20:00,53.66,53.76,53.66,53.75,24700.0,31.2965,31.3548,31.2965,31.349,24700.0
2012-08-27 10:30:00,53.75,53.76,53.66,53.66,33500.0,31.349,31.3548,31.2965,31.2965,33500.0
2012-08-27 10:40:00,53.67,53.73,53.6,53.62,66300.0,31.3023,31.3373,31.2615,31.2731,66300.0
2012-08-27 10:50:00,53.61,53.65,53.56,53.59,24000.0,31.2673,31.2906,31.2382,31.2556,24000.0
2012-08-27 11:00:00,53.57,53.64,53.54,53.61,29300.0,31.244,31.2848,31.2265,31.2673,29300.0
2012-08-27 11:10:00,53.61,53.76,53.61,53.73,126400.0,31.2673,31.3548,31.2673,31.3373,126400.0
2012-08-27 11:20:00,53.72,53.77,53.72,53.76,29400.0,31.3315,31.3606,31.3315,31.3548,29400.0
2012-08-27 11:30:00,53.76,53.87,53.76,53.86,33900.0,31.3548,31.419,31.3548,31.4131,33900.0
2012-08-27 11:40:00,53.85,53.92,53.8,53.92,19900.0,31.4073,31.4481,31.3781,31.4481,19900.0
2012-08-27 11:50:00,53.92,53.92,53.85,53.87,20500.0,31.4481,31.4481,31.4073,31.419,20500.0
2012-08-27 12:00:00,53.88,53.9,53.86,53.87,61500.0,31.4248,31.4365,31.4131,31.419,61500.0
2012-08-27 12:10:00,53.87,53.9,53.87,53.89,15900.0,31.419,31.4365,31.419,31.4306,15900.0
2012-08-27 12:20:00,53.89,53.9,53.86,53.86,44300.0,31.4306,31.4365,31.4131,31.4131,44300.0
2012-08-27 12:30:00,53.86,53.9,53.84,53.89,21000.0,31.4131,31.4365,31.4015,31.4306,21000.0
2012-08-27 12:40:00,53.89,53.89,53.82,53.87,28400.0,31.4306,31.4306,31.3898,31.419,28400.0
2012-08-27 12:50:00,53.88,53.9,53.86,53.88,17000.0,31.4248,31.4365,31.4131,31.4248,17000.0
2012-08-27 13:00:00,53.88,53.9,53.88,53.89,15700.0,31.4248,31.4365,31.4248,31.4306,15700.0
2012-08-27 13:10:00,53.9,53.94,53.9,53.91,15900.0,31.4365,31.4598,31.4365,31.4423,15900.0
2012-08-27 13:20:00,53.91,53.97,53.91,53.97,34800.0,31.4423,31.4773,31.4423,31.4773,34800.0
2012-08-27 13:30:00,53.96,53.98,53.92,53.97,52700.0,31.4714,31.4831,31.4481,31.4773,52700.0
2012-08-27 13:40:00,53.97,54.03,53.96,54.03,56200.0,31.4773,31.5123,31.4714,31.5123,56200.0
2012-08-27 13:50:00,54.03,54.07,54.0,54.07,34300.0,31.5123,31.5356,31.4948,31.5356,34300.0
2012-08-27 14:00:00,54.07,54.07,54.02,54.05,22500.0,31.5356,31.5356,31.5064,31.5239,22500.0
2012-08-27 14:10:00,54.05,54.12,54.04,54.09,88700.0,31.5239,31.5648,31.5181,31.5473,88700.0
2012-08-27 14:20:00,54.09,54.1,54.06,54.06,10100.0,31.5473,31.5531,31.5298,31.5298,10100.0
2012-08-27 14:30:00,54.06,54.07,54.03,54.07,25800.0,31.5298,31.5356,31.5123,31.5356,25800.0
2012-08-27 14:40:00,54.07,54.07,54.01,54.02,31400.0,31.5356,31.5356,31.5006,31.5064,31400.0
2012-08-27 14:50:00,54.02,54.02,54.0,54.02,25500.0,31.5064,31.5064,31.4948,31.5064,25500.0
2012-08-27 15:00:00,54.02,54.1,54.01,54.09,69000.0,31.5064,31.5531,31.5006,31.5473,69000.0
2012-08-27 15:10:00,54.09,54.12,54.08,54.12,48800.0,31.5473,31.5648,31.5414,31.5648,48800.0
2012-08-27 15:20:00,54.12,54.2,54.08,54.18,77400.0,31.5648,31.6114,31.5414,31.5998,77400.0
2012-08-27 15:30:00,54.17,54.17,54.05,54.05,66800.0,31.5939,31.5939,31.5239,31.5239,66800.0
2012-08-27 15:40:00,54.05,54.06,54.0,54.05,97500.0,31.5239,31.5298,31.4948,31.5239,97500.0
2012-08-27 15:50:00,54.05,54.06,53.99,54.05,202000.0,31.5239,31.5298,31.4889,31.5239,202000.0
2012-08-28 09:30:00,53.96,54.11,53.93,54.05,35500.0,31.4714,31.5589,31.4539,31.5239,35500.0
2012-08-28 09:40:00,54.07,54.07,53.84,53.89,45400.0,31.5356,31.5356,31.4015,31.4306,45400.0
2012-08-28 09:50:00,53.9,53.94,53.86,53.89,56000.0,31.4365,31.4598,31.4131,31.4306,56000.0
2012-08-28 10:00:00,53.89,53.94,53.85,53.9,55600.0,31.4306,31.4598,31.4073,31.4365,55600.0
2012-08-28 10:10:00,53.91,53.93,53.88,53.89,39300.0,31.4423,31.4539,31.4248,31.4306,39300.0
2012-08-28 10:20:00,53.88,54.03,53.88,54.03,36800.0,31.4248,31.5123,31.4248,31.5123,36800.0
2012-08-28 10:30:00,54.03,54.05,53.91,53.92,30900.0,31.5123,31.5239,31.4423,31.4481,30900.0
2012-08-28 10:40:00,53.93,53.98,53.92,53.98,29900.0,31.4539,31.4831,31.4481,31.4831,29900.0
2012-08-28 10:50:00,53.98,54.02,53.97,54.01,25300.0,31.4831,31.5064,31.4773,31.5006,25300.0
2012-08-28 11:00:00,54.0,54.01,53.89,53.9,26600.0,31.4948,31.5006,31.4306,31.4365,26600.0
2012-08-28 11:10:00,53.9,53.92,53.88,53.91,27000.0,31.4365,31.4481,31.4248,31.4423,27000.0
2012-08-28 11:20:00,53.91,53.91,53.89,53.91,27400.0,31.4423,31.4423,31.4306,31.4423,27400.0
2012-08-28 11:30:00,53.91,53.91,53.86,53.9,38800.0,31.4423,31.4423,31.4131,31.4365,38800.0
2012-08-28 11:40:00,53.9,53.9,53.88,53.89,22500.0,31.4365,31.4365,31.4248,31.4306,22500.0
2012-08-28 11:50:00,53.88,53.96,53.87,53.96,34400.0,31.4248,31.4714,31.419,31.4714,34400.0
2012-08-28 12:00:00,53.96,53.99,53.94,53.94,31700.0,31.4714,31.4889,31.4598,31.4598,31700.0
2012-08-28 12:10:00,53.94,53.95,53.9,53.9,18800.0,31.4598,31.4656,31.4365,31.4365,18800.0
2012-08-28 12:20:00,53.89,53.92,53.87,53.87,26600.0,31.4306,31.4481,31.419,31.419,26600.0
2012-08-28 12:30:00,53.87,53.9,53.86,53.89,33500.0,31.419,31.4365,31.4131,31.4306,33500.0
2012-08-28 12:40:00,53.9,53.93,53.88,53.91,35200.0,31.4365,31.4539,31.4248,31.4423,35200.0
2012-08-28 12:50:00,53.91,53.93,53.9,53.91,19600.0,31.4423,31.4539,31.4365,31.4423,19600.0
2012-08-28 13:00:00,53.92,53.96,53.89,53.95,34100.0,31.4481,31.4714,31.4306,31.4656,34100.0
2012-08-28 13:10:00,53.94,53.94,53.91,53.92,60800.0,31.4598,31.4598,31.4423,31.4481,60800.0
2012-08-28 13:20:00,53.91,53.94,53.89,53.91,50200.0,31.4423,31.4598,31.4306,31.4423,50200.0
2012-08-28 13:30:00,53.91,53.91,53.89,53.9,31000.0,31.4423,31.4423,31.4306,31.4365,31000.0
2012-08-28 13:40:00,53.9,53.9,53.89,53.9,20200.0,31.4365,31.4365,31.4306,31.4365,20200.0
2012-08-28 13:50:00,53.89,53.91,53.89,53.89,46400.0,31.4306,31.4423,31.4306,31.4306,46400.0
2012-08-28 14:00:00,53.89,53.91,53.89,53.91,46100.0,31.4306,31.4423,31.4306,31.4423,46100.0
2012-08-28 14:10:00,53.9,53.91,53.88,53.91,49500.0,31.4365,31.4423,31.4248,31.4423,49500.0
2012-08-28 14:20:00,53.91,53.93,53.9,53.92,30400.0,31.4423,31.4539,31.4365,31.4481,30400.0
2012-08-28 14:30:00,53.93,53.96,53.92,53.95,54100.0,31.4539,31.4714,31.4481,31.4656,54100.0
2012-08-28 14:40:00,53.95,53.98,53.95,53.95,63400.0,31.4656,31.4831,31.4656,31.4656,63400.0
2012-08-28 14:50:00,53.95,53.97,53.93,53.97,55500.0,31.4656,31.4773,31.4539,31.4773,55500.0
2012-08-28 15:00:00,53.97,53.98,53.94,53.96,57100.0,31.4773,31.4831,31.4598,31.4714,57100.0
2012-08-28 15:10:00,53.96,53.98,53.93,53.93,58100.0,31.4714,31.4831,31.4539,31.4539,58100.0
2012-08-28 15:20:00,53.94,53.97,53.92,53.95,98200.0,31.4598,31.4773,31.4481,31.4656,98200.0
2012-08-28 15:30:00,53.95,53.96,53.93,53.94,59400.0,31.4656,31.4714,31.4539,31.4598,59400.0
2012-08-28 15:40:00,53.93,53.94,53.9,53.92,98100.0,31.4539,31.4598,31.4365,31.4481,98100.0
2012-08-28 15:50:00,53.92,53.94,53.88,53.93,143200.0,31.4481,31.4598,31.4248,31.4539,143200.0
2012-08-29 09:30:00,53.34,53.42,53.09,53.18,78800.0,31.4196,31.4668,31.2724,31.3254,78800.0
2012-08-29 09:40:00,53.18,53.23,53.09,53.23,65800.0,31.3254,31.3549,31.2724,31.3549,65800.0
2012-08-29 09:50:00,53.26,53.33,53.22,53.24,35200.0,31.3725,31.4138,31.349,31.3607,35200.0
2012-08-29 10:00:00,53.23,53.29,53.18,53.21,37000.0,31.3549,31.3902,31.3254,31.3431,37000.0
2012-08-29 10:10:00,53.22,53.23,53.14,53.19,31100.0,31.349,31.3549,31.3018,31.3313,31100.0
2012-08-29 10:20:00,53.19,53.22,53.15,53.16,30400.0,31.3313,31.349,31.3077,31.3136,30400.0
2012-08-29 10:30:00,53.15,53.21,53.14,53.17,35400.0,31.3077,31.3431,31.3018,31.3195,35400.0
2012-08-29 10:40:00,53.16,53.22,53.16,53.17,18300.0,31.3136,31.349,31.3136,31.3195,18300.0
2012-08-29 10:50:00,53.17,53.17,53.1,53.12,35100.0,31.3195,31.3195,31.2783,31.2901,35100.0
2012-08-29 11:00:00,53.13,53.14,52.98,52.99,47100.0,31.2959,31.3018,31.2076,31.2135,47100.0
2012-08-29 11:10:00,52.99,53.04,52.98,53.03,44800.0,31.2135,31.2429,31.2076,31.237,44800.0
2012-08-29 11:20:00,53.03,53.03,52.97,52.98,35400.0,31.237,31.237,31.2017,31.2076,35400.0
2012-08-29 11:30:00,52.99,53.07,52.99,53.07,56200.0,31.2135,31.2606,31.2135,31.2606,56200.0
2012-08-29 11:40:00,53.06,53.17,53.06,53.13,46300.0,31.2547,31.3195,31.2547,31.2959,46300.0
2012-08-29 11:50:00,53.12,53.19,53.09,53.17,34000.0,31.2901,31.3313,31.2724,31.3195,34000.0
2012-08-29 12:00:00,53.17,53.19,53.12,53.13,24700.0,31.3195,31.3313,31.2901,31.2959,24700.0
2012-08-29 12:10:00,53.13,53.14,53.09,53.09,18200.0,31.2959,31.3018,31.2724,31.2724,18200.0
2012-08-29 12:20:00,53.09,53.1,53.07,53.07,20800.0,31.2724,31.2783,31.2606,31.2606,20800.0
2012-08-29 12:30:00,53.08,53.09,53.05,53.08,23300.0,31.2665,31.2724,31.2488,31.2665,23300.0
2012-08-29 12:40:00,53.08,53.11,53.08,53.09,16900.0,31.2665,31.2842,31.2665,31.2724,16900.0
2012-08-29 12:50:00,53.09,53.12,53.09,53.09,16000.0,31.2724,31.2901,31.2724,31.2724,16000.0
2012-08-29 13:00:00,53.09,53.13,53.09,53.11,18100.0,31.2724,31.2959,31.2724,31.2842,18100.0
2012-08-29 13:10:00,53.1,53.15,53.1,53.14,26800.0,31.2783,31.3077,31.2783,31.3018,26800.0
2012-08-29 13:20:00,53.15,53.17,53.14,53.15,21300.0,31.3077,31.3195,31.3018,31.3077,21300.0
2012-08-29 13:30:00,53.16,53.16,53.12,53.14,31100.0,31.3136,31.3136,31.2901,31.3018,31100.0
2012-08-29 13:40:00,53.15,53.16,53.13,53.14,23200.0,31.3077,31.3136,31.2959,31.3018,23200.0
2012-08-29 13:50:00,53.13,53.16,53.13,53.14,26400.0,31.2959,31.3136,31.2959,31.3018,26400.0
2012-08-29 14:00:00,53.14,53.17,53.12,53.14,35700.0,31.3018,31.3195,31.2901,31.3018,35700.0
2012-08-29 14:10:00,53.14,53.16,53.12,53.12,28700.0,31.3018,31.3136,31.2901,31.2901,28700.0
2012-08-29 14:20:00,53.12,53.13,53.08,53.09,31200.0,31.2901,31.2959,31.2665,31.2724,31200.0
2012-08-29 14:30:00,53.1,53.13,53.08,53.12,24800.0,31.2783,31.2959,31.2665,31.2901,24800.0
2012-08-29 14:40:00,53.12,53.13,53.07,53.07,28600.0,31.2901,31.2959,31.2606,31.2606,28600.0
2012-08-29 14:50:00,53.07,53.11,53.06,53.08,30700.0,31.2606,31.2842,31.2547,31.2665,30700.0
2012-08-29 15:00:00,53.08,53.1,53.05,53.06,24600.0,31.2665,31.2783,31.2488,31.2547,24600.0
2012-08-29 15:10:00,53.06,53.07,53.0,53.0,41600.0,31.2547,31.2606,31.2194,31.2194,41600.0
2012-08-29 15:20:00,53.0,53.02,52.99,53.01,38200.0,31.2194,31.2312,31.2135,31.2253,38200.0
2012-08-29 15:30:00,53.01,53.01,52.96,52.97,62100.0,31.2253,31.2253,31.1958,31.2017,62100.0
2012-08-29 15:40:00,52.97,53.01,52.91,52.93,94700.0,31.2017,31.2253,31.1664,31.1781,94700.0
2012-08-29 15:50:00,52.93,52.97,52.92,52.97,119500.0,31.1781,31.2017,31.1722,31.2017,119500.0
2012-08-30 09:30:00,52.83,52.9,52.61,52.79,56000.0,31.1192,31.1605,30.9896,31.0957,56000.0
2012-08-30 09:40:00,52.79,52.84,52.66,52.68,24800.0,31.0957,31.1251,31.0191,31.0309,24800.0
2012-08-30 09:50:00,52.69,52.72,52.6,52.61,29400.0,31.0368,31.0544,30.9838,30.9896,29400.0
2012-08-30 10:00:00,52.61,52.62,52.57,52.62,43100.0,30.9896,30.9955,30.9661,30.9955,43100.0
2012-08-30 10:10:00,52.63,52.64,52.58,52.58,21900.0,31.0014,31.0073,30.972,30.972,21900.0
2012-08-30 10:20:00,52.58,52.58,52.5,52.56,39600.0,30.972,30.972,30.9248,30.9602,39600.0
2012-08-30 10:30:00,52.55,52.58,52.53,52.54,25200.0,30.9543,30.972,30.9425,30.9484,25200.0
2012-08-30 10:40:00,52.53,52.6,52.53,52.6,14700.0,30.9425,30.9838,30.9425,30.9838,14700.0
2012-08-30 10:50:00,52.6,52.61,52.56,52.59,18100.0,30.9838,30.9896,30.9602,30.9779,18100.0
2012-08-30 11:00:00,52.58,52.6,52.54,52.59,29800.0,30.972,30.9838,30.9484,30.9779,29800.0
2012-08-30 11:10:00,52.59,52.68,52.56,52.64,25700.0,30.9779,31.0309,30.9602,31.0073,25700.0
2012-08-30 11:20:00,52.64,52.65,52.57,52.6,23100.0,31.0073,31.0132,30.9661,30.9838,23100.0
2012-08-30 11:30:00,52.6,52.62,52.55,52.56,13900.0,30.9838,30.9955,30.9543,30.9602,13900.0
2012-08-30 11:40:00,52.56,52.6,52.55,52.58,15400.0,30.9602,30.9838,30.9543,30.972,15400.0
2012-08-30 11:50:00,52.58,52.64,52.56,52.62,26400.0,30.972,31.0073,30.9602,30.9955,26400.0
2012-08-30 12:00:00,52.62,52.66,52.61,52.64,17100.0,30.9955,31.0191,30.9896,31.0073,17100.0
2012-08-30 12:10:00,52.64,52.66,52.64,52.66,14200.0,31.0073,31.0191,31.0073,31.0191,14200.0
2012-08-30 12:20:00,52.65,52.66,52.62,52.62,22800.0,31.0132,31.0191,30.9955,30.9955,22800.0
2012-08-30 12:30:00,52.63,52.7,52.63,52.7,19300.0,31.0014,31.0427,31.0014,31.0427,19300.0
2012-08-30 12:40:00,52.7,52.7,52.67,52.68,20500.0,31.0427,31.0427,31.025,31.0309,20500.0
2012-08-30 12:50:00,52.67,52.71,52.65,52.7,21300.0,31.025,31.0485,31.0132,31.0427,21300.0
2012-08-30 13:00:00,52.71,52.71,52.69,52.7,7400.0,31.0485,31.0485,31.0368,31.0427,7400.0
2012-08-30 13:10:00,52.71,52.71,52.65,52.66,29000.0,31.0485,31.0485,31.0132,31.0191,29000.0
2012-08-30 13:20:00,52.68,52.7,52.62,52.66,20600.0,31.0309,31.0427,30.9955,31.0191,20600.0
2012-08-30 13:30:00,52.66,52.67,52.63,52.66,24400.0,31.0191,31.025,31.0014,31.0191,24400.0
2012-08-30 13:40:00,52.66,52.7,52.65,52.7,12000.0,31.0191,31.0427,31.0132,31.0427,12000.0
2012-08-30 13:50:00,52.7,52.71,52.69,52.71,10300.0,31.0427,31.0485,31.0368,31.0485,10300.0
2012-08-30 14:00:00,52.71,52.72,52.68,52.72,9800.0,31.0485,31.0544,31.0309,31.0544,9800.0
2012-08-30 14:10:00,52.71,52.72,52.69,52.69,17700.0,31.0485,31.0544,31.0368,31.0368,17700.0
2012-08-30 14:20:00,52.7,52.7,52.67,52.67,17000.0,31.0427,31.0427,31.025,31.025,17000.0
2012-08-30 14:30:00,52.67,52.68,52.65,52.67,19300.0,31.025,31.0309,31.0132,31.025,19300.0
2012-08-30 14:40:00,52.67,52.7,52.66,52.69,8500.0,31.025,31.0427,31.0191,31.0368,8500.0
2012-08-30 14:50:00,52.69,52.7,52.68,52.69,11800.0,31.0368,31.0427,31.0309,31.0368,11800.0
2012-08-30 15:00:00,52.69,52.71,52.68,52.69,16900.0,31.0368,31.0485,31.0309,31.0368,16900.0
2012-08-30 15:10:00,52.69,52.71,52.67,52.68,25000.0,31.0368,31.0485,31.025,31.0309,25000.0
2012-08-30 15:20:00,52.68,52.69,52.66,52.66,16200.0,31.0309,31.0368,31.0191,31.0191,16200.0
2012-08-30 15:30:00,52.67,52.7,52.63,52.64,47000.0,31.025,31.0427,31.0014,31.0073,47000.0
2012-08-30 15:40:00,52.64,52.66,52.54,52.57,62900.0,31.0073,31.0191,30.9484,30.9661,62900.0
2012-08-30 15:50:00,52.57,52.57,52.52,52.54,143600.0,30.9661,30.9661,30.9366,30.9484,143600.0
2012-08-31 09:30:00,52.71,52.8,52.59,52.8,35500.0,31.0485,31.1016,30.9779,31.1016,35500.0
2012-08-31 09:40:00,52.82,52.87,52.62,52.68,33400.0,31.1133,31.1428,30.9955,31.0309,33400.0
2012-08-31 09:50:00,52.68,52.74,52.56,52.56,28000.0,31.0309,31.0662,30.9602,30.9602,28000.0
2012-08-31 10:00:00,52.56,52.57,52.39,52.4,66300.0,30.9602,30.9661,30.8601,30.8659,66300.0
2012-08-31 10:10:00,52.4,52.51,52.38,52.51,33500.0,30.8659,30.9307,30.8542,30.9307,33500.0
2012-08-31 10:20:00,52.51,52.65,52.51,52.61,28600.0,30.9307,31.0132,30.9307,30.9896,28600.0
2012-08-31 10:30:00,52.61,52.61,52.48,52.49,21000.0,30.9896,30.9896,30.9131,30.919,21000.0
2012-08-31 10:40:00,52.5,52.54,52.49,52.49,12500.0,30.9248,30.9484,30.919,30.919,12500.0
2012-08-31 10:50:00,52.5,52.55,52.47,52.53,35900.0,30.9248,30.9543,30.9072,30.9425,35900.0
2012-08-31 11:00:00,52.53,52.57,52.53,52.57,45800.0,30.9425,30.9661,30.9425,30.9661,45800.0
2012-08-31 11:10:00,52.57,52.6,52.55,52.58,16700.0,30.9661,30.9838,30.9543,30.972,16700.0
2012-08-31 11:20:00,52.59,52.61,52.53,52.53,19200.0,30.9779,30.9896,30.9425,30.9425,19200.0
2012-08-31 11:30:00,52.54,52.57,52.52,52.57,15000.0,30.9484,30.9661,30.9366,30.9661,15000.0
2012-08-31 11:40:00,52.56,52.59,52.54,52.59,14200.0,30.9602,30.9779,30.9484,30.9779,14200.0
2012-08-31 11:50:00,52.59,52.62,52.59,52.61,11000.0,30.9779,30.9955,30.9779,30.9896,11000.0
2012-08-31 12:00:00,52.6,52.63,52.51,52.51,18600.0,30.9838,31.0014,30.9307,30.9307,18600.0
2012-08-31 12:10:00,52.51,52.51,52.38,52.39,29600.0,30.9307,30.9307,30.8542,30.8601,29600.0
2012-08-31 12:20:00,52.39,52.4,52.35,52.36,19400.0,30.8601,30.8659,30.8365,30.8424,19400.0
2012-08-31 12:30:00,52.36,52.4,52.34,52.34,18200.0,30.8424,30.8659,30.8306,30.8306,18200.0
2012-08-31 12:40:00,52.34,52.37,52.34,52.37,8000.0,30.8306,30.8483,30.8306,30.8483,8000.0
2012-08-31 12:50:00,52.36,52.38,52.34,52.34,13700.0,30.8424,30.8542,30.8306,30.8306,13700.0
2012-08-31 13:00:00,52.35,52.39,52.35,52.37,17100.0,30.8365,30.8601,30.8365,30.8483,17100.0
2012-08-31 13:10:00,52.36,52.37,52.29,52.34,33600.0,30.8424,30.8483,30.8011,30.8306,33600.0
2012-08-31 13:20:00,52.34,52.39,52.33,52.35,13600.0,30.8306,30.8601,30.8247,30.8365,13600.0
2012-08-31 13:30:00,52.36,52.4,52.36,52.39,14500.0,30.8424,30.8659,30.8424,30.8601,14500.0
2012-08-31 13:40:00,52.4,52.41,52.39,52.4,16100.0,30.8659,30.8718,30.8601,30.8659,16100.0
2012-08-31 13:50:00,52.39,52.45,52.38,52.44,14900.0,30.8601,30.8954,30.8542,30.8895,14900.0
2012-08-31 14:00:00,52.44,52.46,52.42,52.43,21700.0,30.8895,30.9013,30.8777,30.8836,21700.0
2012-08-31 14:10:00,52.42,52.43,52.38,52.42,23300.0,30.8777,30.8836,30.8542,30.8777,23300.0
2012-08-31 14:20:00,52.42,52.43,52.41,52.42,11300.0,30.8777,30.8836,30.8718,30.8777,11300.0
2012-08-31 14:30:00,52.42,52.43,52.4,52.41,28700.0,30.8777,30.8836,30.8659,30.8718,28700.0
2012-08-31 14:40:00,52.41,52.42,52.39,52.41,15100.0,30.8718,30.8777,30.8601,30.8718,15100.0
2012-08-31 14:50:00,52.4,52.42,52.4,52.41,13400.0,30.8659,30.8777,30.8659,30.8718,13400.0
2012-08-31 15:00:00,52.42,52.42,52.38,52.39,19300.0,30.8777,30.8777,30.8542,30.8601,19300.0
2012-08-31 15:10:00,52.39,52.42,52.37,52.41,39300.0,30.8601,30.8777,30.8483,30.8718,39300.0
2012-08-31 15:20:00,52.42,52.42,52.38,52.39,26200.0,30.8777,30.8777,30.8542,30.8601,26200.0
2012-08-31 15:30:00,52.4,52.41,52.38,52.4,38200.0,30.8659,30.8718,30.8542,30.8659,38200.0
2012-08-31 15:40:00,52.41,52.46,52.39,52.45,66300.0,30.8718,30.9013,30.8601,30.8954,66300.0
2012-08-31 15:50:00,52.45,52.55,52.44,52.46,224900.0,30.8954,30.9543,30.8895,30.9013,224900.0
2012-09-04 09:30:00,52.35,52.54,52.33,52.39,71200.0,30.8365,30.9484,30.8247,30.8601,71200.0
2012-09-04 09:40:00,52.36,52.47,52.25,52.25,52000.0,30.8424,30.9072,30.7776,30.7776,52000.0
2012-09-04 09:50:00,52.25,52.33,52.23,52.27,45000.0,30.7776,30.8247,30.7658,30.7894,45000.0
2012-09-04 10:00:00,52.26,52.32,52.15,52.18,56300.0,30.7835,30.8188,30.7187,30.7364,56300.0
2012-09-04 10:10:00,52.19,52.28,52.15,52.23,54700.0,30.7422,30.7953,30.7187,30.7658,54700.0
2012-09-04 10:20:00,52.24,52.28,52.22,52.28,97000.0,30.7717,30.7953,30.7599,30.7953,97000.0
2012-09-04 10:30:00,52.29,52.36,52.25,52.32,41600.0,30.8011,30.8424,30.7776,30.8188,41600.0
2012-09-04 10:40:00,52.33,52.38,52.3,52.31,41900.0,30.8247,30.8542,30.807,30.8129,41900.0
2012-09-04 10:50:00,52.32,52.4,52.32,52.4,37900.0,30.8188,30.8659,30.8188,30.8659,37900.0
2012-09-04 11:00:00,52.4,52.41,52.36,52.39,20400.0,30.8659,30.8718,30.8424,30.8601,20400.0
2012-09-04 11:10:00,52.39,52.4,52.35,52.39,34500.0,30.8601,30.8659,30.8365,30.8601,34500.0
2012-09-04 11:20:00,52.38,52.39,52.34,52.35,23200.0,30.8542,30.8601,30.8306,30.8365,23200.0
2012-09-04 11:30:00,52.35,52.36,52.31,52.31,23500.0,30.8365,30.8424,30.8129,30.8129,23500.0
2012-09-04 11:40:00,52.31,52.35,52.3,52.35,21400.0,30.8129,30.8365,30.807,30.8365,21400.0
2012-09-04 11:50:00,52.34,52.35,52.31,52.34,26800.0,30.8306,30.8365,30.8129,30.8306,26800.0
2012-09-04 12:00:00,52.34,52.34,52.26,52.27,52900.0,30.8306,30.8306,30.7835,30.7894,52900.0
2012-09-04 12:10:00,52.28,52.34,52.28,52.34,41800.0,30.7953,30.8306,30.7953,30.8306,41800.0
2012-09-04 12:20:00,52.34,52.35,52.33,52.35,21100.0,30.8306,30.8365,30.8247,30.8365,21100.0
2012-09-04 12:30:00,52.35,52.4,52.34,52.4,27000.0,30.8365,30.8659,30.8306,30.8659,27000.0
2012-09-04 12:40:00,52.4,52.41,52.38,52.39,21300.0,30.8659,30.8718,30.8542,30.8601,21300.0
2012-09-04 12:50:00,52.38,52.41,52.38,52.4,17800.0,30.8542,30.8718,30.8542,30.8659,17800.0
2012-09-04 13:00:00,52.41,52.41,52.36,52.37,23700.0,30.8718,30.8718,30.8424,30.8483,23700.0
2012-09-04 13:10:00,52.37,52.39,52.35,52.39,16500.0,30.8483,30.8601,30.8365,30.8601,16500.0
2012-09-04 13:20:00,52.38,52.42,52.38,52.39,23300.0,30.8542,30.8777,30.8542,30.8601,23300.0
2012-09-04 13:30:00,52.39,52.4,52.38,52.39,20000.0,30.8601,30.8659,30.8542,30.8601,20000.0
2012-09-04 13:40:00,52.39,52.42,52.38,52.41,22400.0,30.8601,30.8777,30.8542,30.8718,22400.0
2012-09-04 13:50:00,52.42,52.42,52.39,52.41,20000.0,30.8777,30.8777,30.8601,30.8718,20000.0
2012-09-04 14:00:00,52.41,52.43,52.39,52.41,32900.0,30.8718,30.8836,30.8601,30.8718,32900.0
2012-09-04 14:10:00,52.4,52.41,52.36,52.4,42700.0,30.8659,30.8718,30.8424,30.8659,42700.0
2012-09-04 14:20:00,52.41,52.43,52.38,52.42,29000.0,30.8718,30.8836,30.8542,30.8777,29000.0
2012-09-04 14:30:00,52.42,52.55,52.42,52.5,31700.0,30.8777,30.9543,30.8777,30.9248,31700.0
2012-09-04 14:40:00,52.5,52.55,52.49,52.54,24000.0,30.9248,30.9543,30.919,30.9484,24000.0
2012-09-04 14:50:00,52.55,52.55,52.52,52.53,27100.0,30.9543,30.9543,30.9366,30.9425,27100.0
2012-09-04 15:00:00,52.52,52.57,52.51,52.57,31900.0,30.9366,30.9661,30.9307,30.9661,31900.0
2012-09-04 15:10:00,52.57,52.59,52.55,52.56,30000.0,30.9661,30.9779,30.9543,30.9602,30000.0
2012-09-04 15:20:00,52.56,52.66,52.56,52.66,88400.0,30.9602,31.0191,30.9602,31.0191,88400.0
2012-09-04 15:30:00,52.66,52.67,52.56,52.56,46500.0,31.0191,31.025,30.9602,30.9602,46500.0
2012-09-04 15:40:00,52.56,52.57,52.5,52.54,98300.0,30.9602,30.9661,30.9248,30.9484,98300.0
2012-09-04 15:50:00,52.54,52.56,52.5,52.5,173700.0,30.9484,30.9602,30.9248,30.9248,173700.0
2012-09-05 09:30:00,52.44,52.81,52.44,52.63,49900.0,30.8895,31.1075,30.8895,31.0014,49900.0
2012-09-05 09:40:00,52.63,52.64,52.48,52.51,21700.0,31.0014,31.0073,30.9131,30.9307,21700.0
2012-09-05 09:50:00,52.5,52.54,52.4,52.44,19900.0,30.9248,30.9484,30.8659,30.8895,19900.0
2012-09-05 10:00:00,52.43,52.54,52.43,52.48,24800.0,30.8836,30.9484,30.8836,30.9131,24800.0
2012-09-05 10:10:00,52.48,52.57,52.48,52.52,30100.0,30.9131,30.9661,30.9131,30.9366,30100.0
2012-09-05 10:20:00,52.52,52.6,52.51,52.58,20400.0,30.9366,30.9838,30.9307,30.972,20400.0
2012-09-05 10:30:00,52.59,52.66,52.53,52.55,75400.0,30.9779,31.0191,30.9425,30.9543,75400.0
2012-09-05 10:40:00,52.55,52.59,52.51,52.58,36100.0,30.9543,30.9779,30.9307,30.972,36100.0
2012-09-05 10:50:00,52.58,52.58,52.5,52.51,17500.0,30.972,30.972,30.9248,30.9307,17500.0
2012-09-05 11:00:00,52.52,52.57,52.51,52.54,32700.0,30.9366,30.9661,30.9307,30.9484,32700.0
2012-09-05 11:10:00,52.55,52.59,52.5,52.57,73200.0,30.9543,30.9779,30.9248,30.9661,73200.0
2012-09-05 11:20:00,52.58,52.59,52.55,52.55,28200.0,30.972,30.9779,30.9543,30.9543,28200.0
2012-09-05 11:30:00,52.56,52.62,52.55,52.58,58900.0,30.9602,30.9955,30.9543,30.972,58900.0
2012-09-05 11:40:00,52.59,52.6,52.56,52.58,19200.0,30.9779,30.9838,30.9602,30.972,19200.0
2012-09-05 11:50:00,52.59,52.6,52.54,52.54,19500.0,30.9779,30.9838,30.9484,30.9484,19500.0
2012-09-05 12:00:00,52.53,52.56,52.51,52.56,11400.0,30.9425,30.9602,30.9307,30.9602,11400.0
2012-09-05 12:10:00,52.56,52.56,52.53,52.55,16400.0,30.9602,30.9602,30.9425,30.9543,16400.0
2012-09-05 12:20:00,52.53,52.54,52.5,52.52,12200.0,30.9425,30.9484,30.9248,30.9366,12200.0
2012-09-05 12:30:00,52.53,52.54,52.5,52.51,11600.0,30.9425,30.9484,30.9248,30.9307,11600.0
2012-09-05 12:40:00,52.51,52.51,52.49,52.5,16800.0,30.9307,30.9307,30.919,30.9248,16800.0
2012-09-05 12:50:00,52.5,52.53,52.5,52.52,12800.0,30.9248,30.9425,30.9248,30.9366,12800.0
2012-09-05 13:00:00,52.52,52.53,52.49,52.51,16700.0,30.9366,30.9425,30.919,30.9307,16700.0
2012-09-05 13:10:00,52.51,52.53,52.51,52.51,11700.0,30.9307,30.9425,30.9307,30.9307,11700.0
2012-09-05 13:20:00,52.51,52.54,52.49,52.51,31300.0,30.9307,30.9484,30.919,30.9307,31300.0
2012-09-05 13:30:00,52.51,52.51,52.46,52.47,31900.0,30.9307,30.9307,30.9013,30.9072,31900.0
2012-09-05 13:40:00,52.46,52.48,52.46,52.46,35900.0,30.9013,30.9131,30.9013,30.9013,35900.0
2012-09-05 13:50:00,52.47,52.51,52.46,52.5,33900.0,30.9072,30.9307,30.9013,30.9248,33900.0
2012-09-05 14:00:00,52.49,52.51,52.48,52.5,19100.0,30.919,30.9307,30.9131,30.9248,19100.0
2012-09-05 14:10:00,52.52,52.53,52.5,52.51,16700.0,30.9366,30.9425,30.9248,30.9307,16700.0
2012-09-05 14:20:00,52.5,52.58,52.49,52.56,40200.0,30.9248,30.972,30.919,30.9602,40200.0
2012-09-05 14:30:00,52.56,52.61,52.56,52.61,41200.0,30.9602,30.9896,30.9602,30.9896,41200.0
2012-09-05 14:40:00,52.6,52.64,52.59,52.63,27800.0,30.9838,31.0073,30.9779,31.0014,27800.0
2012-09-05 14:50:00,52.63,52.65,52.61,52.62,25900.0,31.0014,31.0132,30.9896,30.9955,25900.0
2012-09-05 15:00:00,52.63,52.63,52.52,52.52,31400.0,31.0014,31.0014,30.9366,30.9366,31400.0
2012-09-05 15:10:00,52.53,52.54,52.49,52.51,43300.0,30.9425,30.9484,30.919,30.9307,43300.0
2012-09-05 15:20:00,52.51,52.54,52.5,52.5,31800.0,30.9307,30.9484,30.9248,30.9248,31800.0
2012-09-05 15:30:00,52.5,52.53,52.5,52.51,34400.0,30.9248,30.9425,30.9248,30.9307,34400.0
2012-09-05 15:40:00,52.51,52.54,52.49,52.52,55600.0,30.9307,30.9484,30.919,30.9366,55600.0
2012-09-05 15:50:00,52.52,52.53,52.49,52.51,182500.0,30.9366,30.9425,30.919,30.9307,182500.0
2012-09-06 09:30:00,52.67,52.93,52.58,52.92,160700.0,31.025,31.1781,30.972,31.1722,160700.0
2012-09-06 09:40:00,52.93,53.3,52.87,53.28,172400.0,31.1781,31.3961,31.1428,31.3843,172400.0
2012-09-06 09:50:00,53.28,53.33,53.21,53.27,150500.0,31.3843,31.4138,31.3431,31.3784,150500.0
2012-09-06 10:00:00,53.27,53.38,53.27,53.35,56500.0,31.3784,31.4432,31.3784,31.4255,56500.0
2012-09-06 10:10:00,53.36,53.38,53.26,53.36,56000.0,31.4314,31.4432,31.3725,31.4314,56000.0
2012-09-06 10:20:00,53.37,53.41,53.35,53.39,54700.0,31.4373,31.4609,31.4255,31.4491,54700.0
2012-09-06 10:30:00,53.39,53.49,53.38,53.49,57000.0,31.4491,31.508,31.4432,31.508,57000.0
2012-09-06 10:40:00,53.49,53.5,53.4,53.49,35200.0,31.508,31.5139,31.455,31.508,35200.0
2012-09-06 10:50:00,53.5,53.66,53.48,53.66,72800.0,31.5139,31.6081,31.5021,31.6081,72800.0
2012-09-06 11:00:00,53.66,53.69,53.63,53.66,58800.0,31.6081,31.6258,31.5905,31.6081,58800.0
2012-09-06 11:10:00,53.67,53.71,53.64,53.64,56300.0,31.614,31.6376,31.5964,31.5964,56300.0
2012-09-06 11:20:00,53.63,53.67,53.62,53.66,29800.0,31.5905,31.614,31.5846,31.6081,29800.0
2012-09-06 11:30:00,53.66,53.68,53.64,53.65,37500.0,31.6081,31.6199,31.5964,31.6023,37500.0
2012-09-06 11:40:00,53.65,53.65,53.57,53.61,35700.0,31.6023,31.6023,31.5551,31.5787,35700.0
2012-09-06 11:50:00,53.61,53.7,53.57,53.66,34500.0,31.5787,31.6317,31.5551,31.6081,34500.0
2012-09-06 12:00:00,53.65,53.65,53.6,53.61,31200.0,31.6023,31.6023,31.5728,31.5787,31200.0
2012-09-06 12:10:00,53.61,53.63,53.58,53.58,19300.0,31.5787,31.5905,31.561,31.561,19300.0
2012-09-06 12:20:00,53.58,53.58,53.5,53.51,29200.0,31.561,31.561,31.5139,31.5198,29200.0
2012-09-06 12:30:00,53.52,53.56,53.5,53.55,27100.0,31.5257,31.5492,31.5139,31.5433,27100.0
2012-09-06 12:40:00,53.56,53.56,53.54,53.55,14100.0,31.5492,31.5492,31.5375,31.5433,14100.0
2012-09-06 12:50:00,53.56,53.61,53.55,53.59,27700.0,31.5492,31.5787,31.5433,31.5669,27700.0
2012-09-06 13:00:00,53.59,53.6,53.53,53.54,14300.0,31.5669,31.5728,31.5316,31.5375,14300.0
2012-09-06 13:10:00,53.54,53.58,53.52,53.52,45100.0,31.5375,31.561,31.5257,31.5257,45100.0
2012-09-06 13:20:00,53.52,53.57,53.52,53.55,28000.0,31.5257,31.5551,31.5257,31.5433,28000.0
2012-09-06 13:30:00,53.54,53.55,53.51,53.51,20600.0,31.5375,31.5433,31.5198,31.5198,20600.0
2012-09-06 13:40:00,53.51,53.54,53.51,53.52,24600.0,31.5198,31.5375,31.5198,31.5257,24600.0
2012-09-06 13:50:00,53.52,53.55,53.51,53.54,29400.0,31.5257,31.5433,31.5198,31.5375,29400.0
2012-09-06 14:00:00,53.54,53.55,53.49,53.49,26600.0,31.5375,31.5433,31.508,31.508,26600.0
2012-09-06 14:10:00,53.49,53.5,53.47,53.5,29300.0,31.508,31.5139,31.4962,31.5139,29300.0
2012-09-06 14:20:00,53.5,53.55,53.48,53.55,31100.0,31.5139,31.5433,31.5021,31.5433,31100.0
2012-09-06 14:30:00,53.54,53.56,53.53,53.56,33100.0,31.5375,31.5492,31.5316,31.5492,33100.0
2012-09-06 14:40:00,53.56,53.57,53.53,53.56,35400.0,31.5492,31.5551,31.5316,31.5492,35400.0
2012-09-06 14:50:00,53.56,53.61,53.56,53.61,39600.0,31.5492,31.5787,31.5492,31.5787,39600.0
2012-09-06 15:00:00,53.6,53.6,53.56,53.58,44800.0,31.5728,31.5728,31.5492,31.561,44800.0
2012-09-06 15:10:00,53.58,53.68,53.58,53.67,70300.0,31.561,31.6199,31.561,31.614,70300.0
2012-09-06 15:20:00,53.67,53.7,53.66,53.69,50700.0,31.614,31.6317,31.6081,31.6258,50700.0
2012-09-06 15:30:00,53.69,53.76,53.68,53.75,86100.0,31.6258,31.667,31.6199,31.6612,86100.0
2012-09-06 15:40:00,53.75,53.79,53.7,53.79,120900.0,31.6612,31.6847,31.6317,31.6847,120900.0
2012-09-06 15:50:00,53.78,53.8,53.75,53.76,301400.0,31.6788,31.6906,31.6612,31.667,301400.0
2012-09-07 09:30:00,53.72,53.85,53.62,53.7,111900.0,31.6435,31.7201,31.5846,31.6317,111900.0
2012-09-07 09:40:00,53.67,53.76,53.53,53.57,88800.0,31.614,31.667,31.5316,31.5551,88800.0
2012-09-07 09:50:00,53.58,53.58,53.42,53.5,67500.0,31.561,31.561,31.4668,31.5139,67500.0
2012-09-07 10:00:00,53.5,53.55,53.4,53.47,49600.0,31.5139,31.5433,31.455,31.4962,49600.0
2012-09-07 10:10:00,53.47,53.48,53.41,53.41,52500.0,31.4962,31.5021,31.4609,31.4609,52500.0
2012-09-07 10:20:00,53.42,53.44,53.4,53.42,48400.0,31.4668,31.4786,31.455,31.4668,48400.0
2012-09-07 10:30:00,53.43,53.43,53.3,53.3,49700.0,31.4727,31.4727,31.3961,31.3961,49700.0
2012-09-07 10:40:00,53.31,53.35,53.28,53.28,47300.0,31.402,31.4255,31.3843,31.3843,47300.0
2012-09-07 10:50:00,53.27,53.34,53.27,53.3,74200.0,31.3784,31.4196,31.3784,31.3961,74200.0
2012-09-07 11:00:00,53.3,53.35,53.3,53.34,89600.0,31.3961,31.4255,31.3961,31.4196,89600.0
2012-09-07 11:10:00,53.33,53.34,53.26,53.27,69700.0,31.4138,31.4196,31.3725,31.3784,69700.0
2012-09-07 11:20:00,53.26,53.27,53.18,53.21,30500.0,31.3725,31.3784,31.3254,31.3431,30500.0
2012-09-07 11:30:00,53.22,53.24,53.15,53.15,33200.0,31.349,31.3607,31.3077,31.3077,33200.0
2012-09-07 11:40:00,53.14,53.17,53.14,53.16,31600.0,31.3018,31.3195,31.3018,31.3136,31600.0
2012-09-07 11:50:00,53.17,53.21,53.16,53.21,52200.0,31.3195,31.3431,31.3136,31.3431,52200.0
2012-09-07 12:00:00,53.2,53.25,53.2,53.24,16700.0,31.3372,31.3666,31.3372,31.3607,16700.0
2012-09-07 12:10:00,53.23,53.26,53.23,53.25,19400.0,31.3549,31.3725,31.3549,31.3666,19400.0
2012-09-07 12:20:00,53.24,53.24,53.17,53.17,25800.0,31.3607,31.3607,31.3195,31.3195,25800.0
2012-09-07 12:30:00,53.17,53.24,53.16,53.24,25200.0,31.3195,31.3607,31.3136,31.3607,25200.0
2012-09-07 12:40:00,53.25,53.25,53.2,53.22,29100.0,31.3666,31.3666,31.3372,31.349,29100.0
2012-09-07 12:50:00,53.22,53.22,53.17,53.2,16800.0,31.349,31.349,31.3195,31.3372,16800.0
2012-09-07 13:00:00,53.2,53.21,53.17,53.18,18700.0,31.3372,31.3431,31.3195,31.3254,18700.0
2012-09-07 13:10:00,53.19,53.19,53.15,53.19,21300.0,31.3313,31.3313,31.3077,31.3313,21300.0
2012-09-07 13:20:00,53.2,53.2,53.16,53.17,45900.0,31.3372,31.3372,31.3136,31.3195,45900.0
2012-09-07 13:30:00,53.17,53.17,53.15,53.16,21700.0,31.3195,31.3195,31.3077,31.3136,21700.0
2012-09-07 13:40:00,53.16,53.19,53.15,53.15,30200.0,31.3136,31.3313,31.3077,31.3077,30200.0
2012-09-07 13:50:00,53.16,53.22,53.16,53.22,23300.0,31.3136,31.349,31.3136,31.349,23300.0
2012-09-07 14:00:00,53.21,53.26,53.21,53.26,38000.0,31.3431,31.3725,31.3431,31.3725,38000.0
2012-09-07 14:10:00,53.26,53.3,53.26,53.3,23100.0,31.3725,31.3961,31.3725,31.3961,23100.0
2012-09-07 14:20:00,53.3,53.32,53.29,53.29,35600.0,31.3961,31.4079,31.3902,31.3902,35600.0
2012-09-07 14:30:00,53.29,53.29,53.25,53.27,35500.0,31.3902,31.3902,31.3666,31.3784,35500.0
2012-09-07 14:40:00,53.26,53.27,53.19,53.19,42200.0,31.3725,31.3784,31.3313,31.3313,42200.0
2012-09-07 14:50:00,53.19,53.21,53.17,53.21,26500.0,31.3313,31.3431,31.3195,31.3431,26500.0
2012-09-07 15:00:00,53.21,53.23,53.2,53.21,27500.0,31.3431,31.3549,31.3372,31.3431,27500.0
2012-09-07 15:10:00,53.21,53.21,53.16,53.19,34200.0,31.3431,31.3431,31.3136,31.3313,34200.0
2012-09-07 15:20:00,53.19,53.19,53.18,53.19,29700.0,31.3313,31.3313,31.3254,31.3313,29700.0
2012-09-07 15:30:00,53.19,53.19,53.15,53.15,51900.0,31.3313,31.3313,31.3077,31.3077,51900.0
2012-09-07 15:40:00,53.15,53.16,53.12,53.15,113100.0,31.3077,31.3136,31.2901,31.3077,113100.0
2012-09-07 15:50:00,53.14,53.17,53.13,53.17,170500.0,31.3018,31.3195,31.2959,31.3195,170500.0
2012-09-10 09:30:00,53.42,53.44,53.22,53.35,51200.0,31.4668,31.4786,31.349,31.4255,51200.0
2012-09-10 09:40:00,53.35,53.37,53.25,53.25,26400.0,31.4255,31.4373,31.3666,31.3666,26400.0
2012-09-10 09:50:00,53.26,53.35,53.26,53.26,31700.0,31.3725,31.4255,31.3725,31.3725,31700.0
2012-09-10 10:00:00,53.26,53.37,53.2,53.36,37900.0,31.3725,31.4373,31.3372,31.4314,37900.0
2012-09-10 10:10:00,53.34,53.38,53.32,53.32,23800.0,31.4196,31.4432,31.4079,31.4079,23800.0
2012-09-10 10:20:00,53.33,53.37,53.29,53.35,37000.0,31.4138,31.4373,31.3902,31.4255,37000.0
2012-09-10 10:30:00,53.35,53.38,53.32,53.35,27700.0,31.4255,31.4432,31.4079,31.4255,27700.0
2012-09-10 10:40:00,53.35,53.43,53.34,53.41,25800.0,31.4255,31.4727,31.4196,31.4609,25800.0
2012-09-10 10:50:00,53.42,53.42,53.31,53.31,30900.0,31.4668,31.4668,31.402,31.402,30900.0
2012-09-10 11:00:00,53.32,53.32,53.23,53.28,24600.0,31.4079,31.4079,31.3549,31.3843,24600.0
2012-09-10 11:10:00,53.28,53.36,53.27,53.36,24800.0,31.3843,31.4314,31.3784,31.4314,24800.0
2012-09-10 11:20:00,53.36,53.39,53.35,53.38,15400.0,31.4314,31.4491,31.4255,31.4432,15400.0
2012-09-10 11:30:00,53.38,53.39,53.32,53.35,21500.0,31.4432,31.4491,31.4079,31.4255,21500.0
2012-09-10 11:40:00,53.34,53.36,53.32,53.36,19600.0,31.4196,31.4314,31.4079,31.4314,19600.0
2012-09-10 11:50:00,53.36,53.38,53.3,53.3,14200.0,31.4314,31.4432,31.3961,31.3961,14200.0
2012-09-10 12:00:00,53.3,53.33,53.3,53.32,13000.0,31.3961,31.4138,31.3961,31.4079,13000.0
2012-09-10 12:10:00,53.32,53.34,53.3,53.33,10400.0,31.4079,31.4196,31.3961,31.4138,10400.0
2012-09-10 12:20:00,53.32,53.34,53.3,53.33,22700.0,31.4079,31.4196,31.3961,31.4138,22700.0
2012-09-10 12:30:00,53.33,53.35,53.29,53.34,22800.0,31.4138,31.4255,31.3902,31.4196,22800.0
2012-09-10 12:40:00,53.34,53.36,53.33,53.35,12200.0,31.4196,31.4314,31.4138,31.4255,12200.0
2012-09-10 12:50:00,53.35,53.38,53.35,53.38,7500.0,31.4255,31.4432,31.4255,31.4432,7500.0
2012-09-10 13:00:00,53.38,53.41,53.38,53.4,13800.0,31.4432,31.4609,31.4432,31.455,13800.0
2012-09-10 13:10:00,53.4,53.43,53.39,53.39,20700.0,31.455,31.4727,31.4491,31.4491,20700.0
2012-09-10 13:20:00,53.39,53.46,53.39,53.45,22000.0,31.4491,31.4903,31.4491,31.4844,22000.0
2012-09-10 13:30:00,53.45,53.46,53.4,53.41,12400.0,31.4844,31.4903,31.455,31.4609,12400.0
2012-09-10 13:40:00,53.41,53.45,53.41,53.45,11400.0,31.4609,31.4844,31.4609,31.4844,11400.0
2012-09-10 13:50:00,53.45,53.46,53.45,53.46,9700.0,31.4844,31.4903,31.4844,31.4903,9700.0
2012-09-10 14:00:00,53.46,53.49,53.45,53.46,24600.0,31.4903,31.508,31.4844,31.4903,24600.0
2012-09-10 14:10:00,53.45,53.47,53.45,53.46,19300.0,31.4844,31.4962,31.4844,31.4903,19300.0
2012-09-10 14:20:00,53.45,53.49,53.44,53.45,23400.0,31.4844,31.508,31.4786,31.4844,23400.0
2012-09-10 14:30:00,53.45,53.48,53.45,53.48,16600.0,31.4844,31.5021,31.4844,31.5021,16600.0
2012-09-10 14:40:00,53.47,53.49,53.46,53.47,28900.0,31.4962,31.508,31.4903,31.4962,28900.0
2012-09-10 14:50:00,53.48,53.5,53.45,53.49,26300.0,31.5021,31.5139,31.4844,31.508,26300.0
2012-09-10 15:00:00,53.48,53.49,53.41,53.42,27700.0,31.5021,31.508,31.4609,31.4668,27700.0
2012-09-10 15:10:00,53.43,53.43,53.39,53.41,30200.0,31.4727,31.4727,31.4491,31.4609,30200.0
2012-09-10 15:20:00,53.4,53.44,53.39,53.4,39300.0,31.455,31.4786,31.4491,31.455,39300.0
2012-09-10 15:30:00,53.4,53.4,53.34,53.34,35400.0,31.455,31.455,31.4196,31.4196,35400.0
2012-09-10 15:40:00,53.35,53.35,53.29,53.34,58000.0,31.4255,31.4255,31.3902,31.4196,58000.0
2012-09-10 15:50:00,53.34,53.34,53.27,53.29,133400.0,31.4196,31.4196,31.3784,31.3902,133400.0
2012-09-11 09:30:00,53.28,53.39,53.23,53.24,36000.0,31.3843,31.4491,31.3549,31.3607,36000.0
2012-09-11 09:40:00,53.25,53.33,53.22,53.33,29800.0,31.3666,31.4138,31.349,31.4138,29800.0
2012-09-11 09:50:00,53.31,53.38,53.28,53.34,40600.0,31.402,31.4432,31.3843,31.4196,40600.0
2012-09-11 10:00:00,53.33,53.33,53.27,53.29,14300.0,31.4138,31.4138,31.3784,31.3902,14300.0
2012-09-11 10:10:00,53.28,53.35,53.27,53.28,52200.0,31.3843,31.4255,31.3784,31.3843,52200.0
2012-09-11 10:20:00,53.29,53.32,53.27,53.27,19600.0,31.3902,31.4079,31.3784,31.3784,19600.0
2012-09-11 10:30:00,53.28,53.29,53.25,53.25,17500.0,31.3843,31.3902,31.3666,31.3666,17500.0
2012-09-11 10:40:00,53.25,53.29,53.24,53.29,21100.0,31.3666,31.3902,31.3607,31.3902,21100.0
2012-09-11 10:50:00,53.28,53.3,53.26,53.26,17400.0,31.3843,31.3961,31.3725,31.3725,17400.0
2012-09-11 11:00:00,53.27,53.28,53.23,53.27,28400.0,31.3784,31.3843,31.3549,31.3784,28400.0
2012-09-11 11:10:00,53.26,53.27,53.24,53.24,21600.0,31.3725,31.3784,31.3607,31.3607,21600.0
2012-09-11 11:20:00,53.25,53.27,53.23,53.27,24900.0,31.3666,31.3784,31.3549,31.3784,24900.0
2012-09-11 11:30:00,53.25,53.26,53.19,53.19,26400.0,31.3666,31.3725,31.3313,31.3313,26400.0
2012-09-11 11:40:00,53.19,53.19,53.16,53.18,19300.0,31.3313,31.3313,31.3136,31.3254,19300.0
2012-09-11 11:50:00,53.18,53.2,53.17,53.19,13100.0,31.3254,31.3372,31.3195,31.3313,13100.0
2012-09-11 12:00:00,53.19,53.2,53.15,53.17,12500.0,31.3313,31.3372,31.3077,31.3195,12500.0
2012-09-11 12:10:00,53.18,53.18,53.15,53.16,14000.0,31.3254,31.3254,31.3077,31.3136,14000.0
2012-09-11 12:20:00,53.15,53.19,53.13,53.15,40100.0,31.3077,31.3313,31.2959,31.3077,40100.0
2012-09-11 12:30:00,53.16,53.18,53.15,53.15,18500.0,31.3136,31.3254,31.3077,31.3077,18500.0
2012-09-11 12:40:00,53.15,53.15,53.12,53.13,19500.0,31.3077,31.3077,31.2901,31.2959,19500.0
2012-09-11 12:50:00,53.13,53.16,53.12,53.16,17200.0,31.2959,31.3136,31.2901,31.3136,17200.0
2012-09-11 13:00:00,53.15,53.16,53.11,53.12,26700.0,31.3077,31.3136,31.2842,31.2901,26700.0
2012-09-11 13:10:00,53.11,53.13,53.1,53.13,19000.0,31.2842,31.2959,31.2783,31.2959,19000.0
2012-09-11 13:20:00,53.12,53.13,53.1,53.12,19700.0,31.2901,31.2959,31.2783,31.2901,19700.0
2012-09-11 13:30:00,53.11,53.12,53.1,53.1,10300.0,31.2842,31.2901,31.2783,31.2783,10300.0
2012-09-11 13:40:00,53.11,53.12,53.09,53.12,33600.0,31.2842,31.2901,31.2724,31.2901,33600.0
2012-09-11 13:50:00,53.12,53.12,53.07,53.07,21000.0,31.2901,31.2901,31.2606,31.2606,21000.0
2012-09-11 14:00:00,53.08,53.08,53.07,53.08,14200.0,31.2665,31.2665,31.2606,31.2665,14200.0
2012-09-11 14:10:00,53.07,53.08,53.03,53.03,41000.0,31.2606,31.2665,31.237,31.237,41000.0
2012-09-11 14:20:00,53.04,53.04,53.03,53.04,24100.0,31.2429,31.2429,31.237,31.2429,24100.0
2012-09-11 14:30:00,53.04,53.04,53.0,53.01,32600.0,31.2429,31.2429,31.2194,31.2253,32600.0
2012-09-11 14:40:00,53.01,53.01,52.97,52.97,23400.0,31.2253,31.2253,31.2017,31.2017,23400.0
2012-09-11 14:50:00,52.97,53.01,52.97,52.99,22800.0,31.2017,31.2253,31.2017,31.2135,22800.0
2012-09-11 15:00:00,52.99,53.02,52.98,52.98,40100.0,31.2135,31.2312,31.2076,31.2076,40100.0
2012-09-11 15:10:00,52.99,52.99,52.96,52.97,23900.0,31.2135,31.2135,31.1958,31.2017,23900.0
2012-09-11 15:20:00,52.96,53.0,52.94,52.98,34100.0,31.1958,31.2194,31.184,31.2076,34100.0
2012-09-11 15:30:00,52.98,53.01,52.96,52.97,52500.0,31.2076,31.2253,31.1958,31.2017,52500.0
2012-09-11 15:40:00,52.96,52.98,52.94,52.97,61500.0,31.1958,31.2076,31.184,31.2017,61500.0
2012-09-11 15:50:00,52.98,52.98,52.96,52.96,114400.0,31.2076,31.2076,31.1958,31.1958,114400.0
2012-09-12 09:30:00,53.07,53.12,52.68,52.7,39300.0,31.2606,31.2901,31.0309,31.0427,39300.0
2012-09-12 09:40:00,52.72,52.88,52.7,52.7,15000.0,31.0544,31.1487,31.0427,31.0427,15000.0
2012-09-12 09:50:00,52.75,52.79,52.7,52.7,12400.0,31.0721,31.0957,31.0427,31.0427,12400.0
2012-09-12 10:00:00,52.72,52.89,52.72,52.83,39800.0,31.0544,31.1546,31.0544,31.1192,39800.0
2012-09-12 10:10:00,52.83,52.88,52.77,52.88,30700.0,31.1192,31.1487,31.0839,31.1487,30700.0
2012-09-12 10:20:00,52.86,52.87,52.74,52.74,21300.0,31.1369,31.1428,31.0662,31.0662,21300.0
2012-09-12 10:30:00,52.74,52.79,52.73,52.73,29500.0,31.0662,31.0957,31.0603,31.0603,29500.0
2012-09-12 10:40:00,52.74,52.75,52.7,52.72,18300.0,31.0662,31.0721,31.0427,31.0544,18300.0
2012-09-12 10:50:00,52.72,52.79,52.72,52.78,22300.0,31.0544,31.0957,31.0544,31.0898,22300.0
2012-09-12 11:00:00,52.79,52.82,52.76,52.79,26400.0,31.0957,31.1133,31.078,31.0957,26400.0
2012-09-12 11:10:00,52.79,52.81,52.78,52.8,20500.0,31.0957,31.1075,31.0898,31.1016,20500.0
2012-09-12 11:20:00,52.81,52.83,52.77,52.81,19400.0,31.1075,31.1192,31.0839,31.1075,19400.0
2012-09-12 11:30:00,52.81,52.82,52.78,52.79,25400.0,31.1075,31.1133,31.0898,31.0957,25400.0
2012-09-12 11:40:00,52.8,52.83,52.78,52.79,21200.0,31.1016,31.1192,31.0898,31.0957,21200.0
2012-09-12 11:50:00,52.79,52.8,52.78,52.8,18500.0,31.0957,31.1016,31.0898,31.1016,18500.0
2012-09-12 12:00:00,52.8,52.8,52.75,52.76,15800.0,31.1016,31.1016,31.0721,31.078,15800.0
2012-09-12 12:10:00,52.75,52.79,52.75,52.78,16100.0,31.0721,31.0957,31.0721,31.0898,16100.0
2012-09-12 12:20:00,52.79,52.86,52.79,52.86,17000.0,31.0957,31.1369,31.0957,31.1369,17000.0
2012-09-12 12:30:00,52.85,52.86,52.79,52.79,34200.0,31.131,31.1369,31.0957,31.0957,34200.0
2012-09-12 12:40:00,52.79,52.81,52.75,52.75,51100.0,31.0957,31.1075,31.0721,31.0721,51100.0
2012-09-12 12:50:00,52.74,52.75,52.73,52.74,30800.0,31.0662,31.0721,31.0603,31.0662,30800.0
2012-09-12 13:00:00,52.75,52.77,52.74,52.76,35600.0,31.0721,31.0839,31.0662,31.078,35600.0
2012-09-12 13:10:00,52.76,52.76,52.75,52.76,19100.0,31.078,31.078,31.0721,31.078,19100.0
2012-09-12 13:20:00,52.76,52.77,52.75,52.76,23900.0,31.078,31.0839,31.0721,31.078,23900.0
2012-09-12 13:30:00,52.76,52.76,52.72,52.75,22800.0,31.078,31.078,31.0544,31.0721,22800.0
2012-09-12 13:40:00,52.74,52.76,52.72,52.74,23400.0,31.0662,31.078,31.0544,31.0662,23400.0
2012-09-12 13:50:00,52.75,52.77,52.74,52.74,23000.0,31.0721,31.0839,31.0662,31.0662,23000.0
2012-09-12 14:00:00,52.74,52.75,52.72,52.74,34200.0,31.0662,31.0721,31.0544,31.0662,34200.0
2012-09-12 14:10:00,52.75,52.77,52.73,52.74,31700.0,31.0721,31.0839,31.0603,31.0662,31700.0
2012-09-12 14:20:00,52.73,52.76,52.72,52.73,33300.0,31.0603,31.078,31.0544,31.0603,33300.0
2012-09-12 14:30:00,52.73,52.75,52.72,52.74,22600.0,31.0603,31.0721,31.0544,31.0662,22600.0
2012-09-12 14:40:00,52.74,52.75,52.73,52.75,19300.0,31.0662,31.0721,31.0603,31.0721,19300.0
2012-09-12 14:50:00,52.75,52.76,52.72,52.74,43400.0,31.0721,31.078,31.0544,31.0662,43400.0
2012-09-12 15:00:00,52.75,52.76,52.72,52.76,36100.0,31.0721,31.078,31.0544,31.078,36100.0
2012-09-12 15:10:00,52.76,52.76,52.74,52.75,18000.0,31.078,31.078,31.0662,31.0721,18000.0
2012-09-12 15:20:00,52.75,52.75,52.74,52.74,32700.0,31.0721,31.0721,31.0662,31.0662,32700.0
2012-09-12 15:30:00,52.75,52.75,52.69,52.73,61800.0,31.0721,31.0721,31.0368,31.0603,61800.0
2012-09-12 15:40:00,52.74,52.77,52.72,52.73,53400.0,31.0662,31.0839,31.0544,31.0603,53400.0
2012-09-12 15:50:00,52.72,52.76,52.69,52.76,145800.0,31.0544,31.078,31.0368,31.078,145800.0
2012-09-13 09:30:00,52.53,52.97,52.53,52.78,31700.0,30.9425,31.2017,30.9425,31.0898,31700.0
2012-09-13 09:40:00,52.86,53.04,52.82,53.01,22700.0,31.1369,31.2429,31.1133,31.2253,22700.0
2012-09-13 09:50:00,53.01,53.03,52.91,52.91,27100.0,31.2253,31.237,31.1664,31.1664,27100.0
2012-09-13 10:00:00,52.9,52.93,52.87,52.91,18500.0,31.1605,31.1781,31.1428,31.1664,18500.0
2012-09-13 10:10:00,52.91,52.98,52.91,52.95,30100.0,31.1664,31.2076,31.1664,31.1899,30100.0
2012-09-13 10:20:00,52.95,52.96,52.9,52.94,37300.0,31.1899,31.1958,31.1605,31.184,37300.0
2012-09-13 10:30:00,52.94,53.01,52.94,53.0,54000.0,31.184,31.2253,31.184,31.2194,54000.0
2012-09-13 10:40:00,53.0,53.0,52.95,52.99,24700.0,31.2194,31.2194,31.1899,31.2135,24700.0
2012-09-13 10:50:00,52.98,53.02,52.95,53.01,27600.0,31.2076,31.2312,31.1899,31.2253,27600.0
2012-09-13 11:00:00,53.02,53.06,53.01,53.01,27300.0,31.2312,31.2547,31.2253,31.2253,27300.0
2012-09-13 11:10:00,53.01,53.03,52.97,52.99,34200.0,31.2253,31.237,31.2017,31.2135,34200.0
2012-09-13 11:20:00,53.0,53.02,52.99,53.0,28000.0,31.2194,31.2312,31.2135,31.2194,28000.0
2012-09-13 11:30:00,53.0,53.05,52.99,53.05,35200.0,31.2194,31.2488,31.2135,31.2488,35200.0
2012-09-13 11:40:00,53.06,53.07,53.01,53.01,26900.0,31.2547,31.2606,31.2253,31.2253,26900.0
2012-09-13 11:50:00,53.01,53.03,52.99,53.01,20300.0,31.2253,31.237,31.2135,31.2253,20300.0
2012-09-13 12:00:00,53.02,53.02,52.93,52.94,25600.0,31.2312,31.2312,31.1781,31.184,25600.0
2012-09-13 12:10:00,52.94,52.94,52.88,52.91,17300.0,31.184,31.184,31.1487,31.1664,17300.0
2012-09-13 12:20:00,52.92,52.97,52.91,52.95,23500.0,31.1722,31.2017,31.1664,31.1899,23500.0
2012-09-13 12:30:00,52.95,53.24,52.9,53.1,71200.0,31.1899,31.3607,31.1605,31.2783,71200.0
2012-09-13 12:40:00,53.09,53.23,52.98,53.05,38100.0,31.2724,31.3549,31.2076,31.2488,38100.0
2012-09-13 12:50:00,53.06,53.1,53.0,53.09,37600.0,31.2547,31.2783,31.2194,31.2724,37600.0
2012-09-13 13:00:00,53.09,53.13,52.95,52.95,46500.0,31.2724,31.2959,31.1899,31.1899,46500.0
2012-09-13 13:10:00,52.96,53.03,52.94,53.01,24100.0,31.1958,31.237,31.184,31.2253,24100.0
2012-09-13 13:20:00,53.02,53.06,53.0,53.04,33500.0,31.2312,31.2547,31.2194,31.2429,33500.0
2012-09-13 13:30:00,53.04,53.11,53.04,53.07,47900.0,31.2429,31.2842,31.2429,31.2606,47900.0
2012-09-13 13:40:00,53.07,53.07,52.99,53.03,33800.0,31.2606,31.2606,31.2135,31.237,33800.0
2012-09-13 13:50:00,53.04,53.14,53.04,53.14,32800.0,31.2429,31.3018,31.2429,31.3018,32800.0
2012-09-13 14:00:00,53.13,53.22,53.12,53.21,41300.0,31.2959,31.349,31.2901,31.3431,41300.0
2012-09-13 14:10:00,53.2,53.25,53.17,53.22,53900.0,31.3372,31.3666,31.3195,31.349,53900.0
2012-09-13 14:20:00,53.23,53.38,53.23,53.35,56900.0,31.3549,31.4432,31.3549,31.4255,56900.0
2012-09-13 14:30:00,53.36,53.37,53.3,53.33,48300.0,31.4314,31.4373,31.3961,31.4138,48300.0
2012-09-13 14:40:00,53.31,53.38,53.3,53.34,40400.0,31.402,31.4432,31.3961,31.4196,40400.0
2012-09-13 14:50:00,53.34,53.34,53.3,53.33,41600.0,31.4196,31.4196,31.3961,31.4138,41600.0
2012-09-13 15:00:00,53.34,53.38,53.31,53.37,65000.0,31.4196,31.4432,31.402,31.4373,65000.0
2012-09-13 15:10:00,53.38,53.44,53.36,53.39,58400.0,31.4432,31.4786,31.4314,31.4491,58400.0
2012-09-13 15:20:00,53.39,53.51,53.39,53.49,47300.0,31.4491,31.5198,31.4491,31.508,47300.0
2012-09-13 15:30:00,53.48,53.54,53.44,53.51,75900.0,31.5021,31.5375,31.4786,31.5198,75900.0
2012-09-13 15:40:00,53.51,53.6,53.49,53.58,82100.0,31.5198,31.5728,31.508,31.561,82100.0
2012-09-13 15:50:00,53.59,53.59,53.52,53.59,206900.0,31.5669,31.5669,31.5257,31.5669,206900.0
2012-09-14 09:30:00,53.56,53.56,53.25,53.37,45800.0,31.5492,31.5492,31.3666,31.4373,45800.0
2012-09-14 09:40:00,53.36,53.36,53.21,53.32,17900.0,31.4314,31.4314,31.3431,31.4079,17900.0
2012-09-14 09:50:00,53.31,53.44,53.27,53.39,52800.0,31.402,31.4786,31.3784,31.4491,52800.0
2012-09-14 10:00:00,53.44,53.51,53.41,53.43,52000.0,31.4786,31.5198,31.4609,31.4727,52000.0
2012-09-14 10:10:00,53.44,53.55,53.42,53.55,25900.0,31.4786,31.5433,31.4668,31.5433,25900.0
2012-09-14 10:20:00,53.56,53.63,53.48,53.55,89600.0,31.5492,31.5905,31.5021,31.5433,89600.0
2012-09-14 10:30:00,53.55,53.57,53.5,53.51,22300.0,31.5433,31.5551,31.5139,31.5198,22300.0
2012-09-14 10:40:00,53.51,53.52,53.33,53.35,39200.0,31.5198,31.5257,31.4138,31.4255,39200.0
2012-09-14 10:50:00,53.36,53.41,53.31,53.34,29800.0,31.4314,31.4609,31.402,31.4196,29800.0
2012-09-14 11:00:00,53.33,53.34,53.29,53.32,30700.0,31.4138,31.4196,31.3902,31.4079,30700.0
2012-09-14 11:10:00,53.31,53.34,53.25,53.28,40200.0,31.402,31.4196,31.3666,31.3843,40200.0
2012-09-14 11:20:00,53.29,53.32,53.28,53.29,31100.0,31.3902,31.4079,31.3843,31.3902,31100.0
2012-09-14 11:30:00,53.3,53.33,53.21,53.21,28700.0,31.3961,31.4138,31.3431,31.3431,28700.0
2012-09-14 11:40:00,53.21,53.24,53.15,53.15,24300.0,31.3431,31.3607,31.3077,31.3077,24300.0
2012-09-14 11:50:00,53.15,53.18,53.12,53.14,47900.0,31.3077,31.3254,31.2901,31.3018,47900.0
2012-09-14 12:00:00,53.14,53.16,53.11,53.12,49700.0,31.3018,31.3136,31.2842,31.2901,49700.0
2012-09-14 12:10:00,53.12,53.15,53.11,53.13,47600.0,31.2901,31.3077,31.2842,31.2959,47600.0
2012-09-14 12:20:00,53.13,53.18,53.12,53.16,28900.0,31.2959,31.3254,31.2901,31.3136,28900.0
2012-09-14 12:30:00,53.16,53.16,53.08,53.09,28300.0,31.3136,31.3136,31.2665,31.2724,28300.0
2012-09-14 12:40:00,53.1,53.11,53.05,53.05,20100.0,31.2783,31.2842,31.2488,31.2488,20100.0
2012-09-14 12:50:00,53.05,53.07,53.0,53.0,31800.0,31.2488,31.2606,31.2194,31.2194,31800.0
2012-09-14 13:00:00,53.0,53.02,52.95,52.96,24000.0,31.2194,31.2312,31.1899,31.1958,24000.0
2012-09-14 13:10:00,52.95,52.96,52.89,52.9,27100.0,31.1899,31.1958,31.1546,31.1605,27100.0
2012-09-14 13:20:00,52.9,52.92,52.8,52.8,34500.0,31.1605,31.1722,31.1016,31.1016,34500.0
2012-09-14 13:30:00,52.8,52.82,52.77,52.8,53600.0,31.1016,31.1133,31.0839,31.1016,53600.0
2012-09-14 13:40:00,52.81,52.87,52.77,52.87,42500.0,31.1075,31.1428,31.0839,31.1428,42500.0
2012-09-14 13:50:00,52.86,52.94,52.86,52.94,20600.0,31.1369,31.184,31.1369,31.184,20600.0
2012-09-14 14:00:00,52.94,52.99,52.93,52.98,25700.0,31.184,31.2135,31.1781,31.2076,25700.0
2012-09-14 14:10:00,52.98,53.02,52.97,52.99,23300.0,31.2076,31.2312,31.2017,31.2135,23300.0
2012-09-14 14:20:00,53.0,53.07,53.0,53.06,20600.0,31.2194,31.2606,31.2194,31.2547,20600.0
2012-09-14 14:30:00,53.05,53.09,53.0,53.0,28700.0,31.2488,31.2724,31.2194,31.2194,28700.0
2012-09-14 14:40:00,52.99,53.02,52.98,53.0,21100.0,31.2135,31.2312,31.2076,31.2194,21100.0
2012-09-14 14:50:00,53.01,53.03,52.96,52.99,26000.0,31.2253,31.237,31.1958,31.2135,26000.0
2012-09-14 15:00:00,52.99,53.0,52.89,52.89,47300.0,31.2135,31.2194,31.1546,31.1546,47300.0
2012-09-14 15:10:00,52.89,52.9,52.83,52.83,43600.0,31.1546,31.1605,31.1192,31.1192,43600.0
2012-09-14 15:20:00,52.84,52.84,52.75,52.81,59300.0,31.1251,31.1251,31.0721,31.1075,59300.0
2012-09-14 15:30:00,52.82,52.82,52.75,52.77,70500.0,31.1133,31.1133,31.0721,31.0839,70500.0
2012-09-14 15:40:00,52.78,52.82,52.72,52.75,114400.0,31.0898,31.1133,31.0544,31.0721,114400.0
2012-09-14 15:50:00,52.76,52.82,52.69,52.82,363800.0,31.078,31.1133,31.0368,31.1133,363800.0
2012-09-17 09:30:00,52.85,53.03,52.84,52.97,50200.0,31.131,31.237,31.1251,31.2017,50200.0
2012-09-17 09:40:00,52.95,52.95,52.81,52.93,24100.0,31.1899,31.1899,31.1075,31.1781,24100.0
2012-09-17 09:50:00,52.94,53.03,52.93,52.98,24900.0,31.184,31.237,31.1781,31.2076,24900.0
2012-09-17 10:00:00,52.97,52.98,52.85,52.96,21400.0,31.2017,31.2076,31.131,31.1958,21400.0
2012-09-17 10:10:00,52.96,52.99,52.83,52.84,40400.0,31.1958,31.2135,31.1192,31.1251,40400.0
2012-09-17 10:20:00,52.84,52.84,52.7,52.81,36600.0,31.1251,31.1251,31.0427,31.1075,36600.0
2012-09-17 10:30:00,52.81,52.83,52.77,52.79,20800.0,31.1075,31.1192,31.0839,31.0957,20800.0
2012-09-17 10:40:00,52.8,52.82,52.75,52.78,25800.0,31.1016,31.1133,31.0721,31.0898,25800.0
2012-09-17 10:50:00,52.78,52.78,52.67,52.73,23300.0,31.0898,31.0898,31.025,31.0603,23300.0
2012-09-17 11:00:00,52.73,52.75,52.65,52.69,24900.0,31.0603,31.0721,31.0132,31.0368,24900.0
2012-09-17 11:10:00,52.69,52.71,52.66,52.69,21600.0,31.0368,31.0485,31.0191,31.0368,21600.0
2012-09-17 11:20:00,52.68,52.7,52.65,52.66,19800.0,31.0309,31.0427,31.0132,31.0191,19800.0
2012-09-17 11:30:00,52.66,52.7,52.66,52.66,16200.0,31.0191,31.0427,31.0191,31.0191,16200.0
2012-09-17 11:40:00,52.66,52.68,52.59,52.59,24800.0,31.0191,31.0309,30.9779,30.9779,24800.0
2012-09-17 11:50:00,52.59,52.64,52.53,52.57,19900.0,30.9779,31.0073,30.9425,30.9661,19900.0
2012-09-17 12:00:00,52.57,52.6,52.53,52.55,26500.0,30.9661,30.9838,30.9425,30.9543,26500.0
2012-09-17 12:10:00,52.54,52.6,52.54,52.6,23800.0,30.9484,30.9838,30.9484,30.9838,23800.0
2012-09-17 12:20:00,52.6,52.63,52.59,52.62,16700.0,30.9838,31.0014,30.9779,30.9955,16700.0
2012-09-17 12:30:00,52.62,52.64,52.6,52.63,14000.0,30.9955,31.0073,30.9838,31.0014,14000.0
2012-09-17 12:40:00,52.63,52.65,52.61,52.61,10400.0,31.0014,31.0132,30.9896,30.9896,10400.0
2012-09-17 12:50:00,52.61,52.61,52.57,52.57,10700.0,30.9896,30.9896,30.9661,30.9661,10700.0
2012-09-17 13:00:00,52.58,52.59,52.57,52.59,5000.0,30.972,30.9779,30.9661,30.9779,5000.0
2012-09-17 13:10:00,52.58,52.6,52.57,52.59,15300.0,30.972,30.9838,30.9661,30.9779,15300.0
2012-09-17 13:20:00,52.59,52.65,52.59,52.65,16700.0,30.9779,31.0132,30.9779,31.0132,16700.0
2012-09-17 13:30:00,52.65,52.67,52.63,52.66,17700.0,31.0132,31.025,31.0014,31.0191,17700.0
2012-09-17 13:40:00,52.65,52.66,52.62,52.65,12200.0,31.0132,31.0191,30.9955,31.0132,12200.0
2012-09-17 13:50:00,52.66,52.66,52.61,52.63,15400.0,31.0191,31.0191,30.9896,31.0014,15400.0
2012-09-17 14:00:00,52.63,52.68,52.61,52.63,23200.0,31.0014,31.0309,30.9896,31.0014,23200.0
2012-09-17 14:10:00,52.63,52.7,52.61,52.7,26600.0,31.0014,31.0427,30.9896,31.0427,26600.0
2012-09-17 14:20:00,52.69,52.69,52.55,52.55,35900.0,31.0368,31.0368,30.9543,30.9543,35900.0
2012-09-17 14:30:00,52.55,52.61,52.54,52.6,23800.0,30.9543,30.9896,30.9484,30.9838,23800.0
2012-09-17 14:40:00,52.6,52.6,52.54,52.55,33900.0,30.9838,30.9838,30.9484,30.9543,33900.0
2012-09-17 14:50:00,52.54,52.56,52.44,52.52,124900.0,30.9484,30.9602,30.8895,30.9366,124900.0
2012-09-17 15:00:00,52.51,52.52,52.47,52.48,70200.0,30.9307,30.9366,30.9072,30.9131,70200.0
2012-09-17 15:10:00,52.48,52.55,52.48,52.52,46900.0,30.9131,30.9543,30.9131,30.9366,46900.0
2012-09-17 15:20:00,52.51,52.56,52.5,52.55,34100.0,30.9307,30.9602,30.9248,30.9543,34100.0
2012-09-17 15:30:00,52.54,52.58,52.51,52.57,36600.0,30.9484,30.972,30.9307,30.9661,36600.0
2012-09-17 15:40:00,52.56,52.64,52.56,52.6,74400.0,30.9602,31.0073,30.9602,30.9838,74400.0
2012-09-17 15:50:00,52.6,52.66,52.58,52.63,144000.0,30.9838,31.0191,30.972,31.0014,144000.0
2012-09-18 09:30:00,52.58,52.69,52.43,52.48,83200.0,30.972,31.0368,30.8836,30.9131,83200.0
2012-09-18 09:40:00,52.47,52.47,52.27,52.32,99300.0,30.9072,30.9072,30.7894,30.8188,99300.0
2012-09-18 09:50:00,52.34,52.49,52.32,52.41,27100.0,30.8306,30.919,30.8188,30.8718,27100.0
2012-09-18 10:00:00,52.41,52.47,52.36,52.44,25600.0,30.8718,30.9072,30.8424,30.8895,25600.0
2012-09-18 10:10:00,52.45,52.46,52.3,52.31,37600.0,30.8954,30.9013,30.807,30.8129,37600.0
2012-09-18 10:20:00,52.32,52.32,52.2,52.21,46900.0,30.8188,30.8188,30.7481,30.754,46900.0
2012-09-18 10:30:00,52.22,52.32,52.21,52.25,32100.0,30.7599,30.8188,30.754,30.7776,32100.0
2012-09-18 10:40:00,52.25,52.3,52.2,52.24,34400.0,30.7776,30.807,30.7481,30.7717,34400.0
2012-09-18 10:50:00,52.24,52.27,52.2,52.25,50900.0,30.7717,30.7894,30.7481,30.7776,50900.0
2012-09-18 11:00:00,52.26,52.35,52.25,52.32,29200.0,30.7835,30.8365,30.7776,30.8188,29200.0
2012-09-18 11:10:00,52.32,52.41,52.3,52.4,29200.0,30.8188,30.8718,30.807,30.8659,29200.0
2012-09-18 11:20:00,52.39,52.39,52.35,52.36,15500.0,30.8601,30.8601,30.8365,30.8424,15500.0
2012-09-18 11:30:00,52.37,52.38,52.29,52.29,14300.0,30.8483,30.8542,30.8011,30.8011,14300.0
2012-09-18 11:40:00,52.3,52.33,52.29,52.3,29500.0,30.807,30.8247,30.8011,30.807,29500.0
2012-09-18 11:50:00,52.31,52.36,52.29,52.32,48100.0,30.8129,30.8424,30.8011,30.8188,48100.0
2012-09-18 12:00:00,52.33,52.34,52.29,52.34,14900.0,30.8247,30.8306,30.8011,30.8306,14900.0
2012-09-18 12:10:00,52.34,52.35,52.31,52.32,14000.0,30.8306,30.8365,30.8129,30.8188,14000.0
2012-09-18 12:20:00,52.3,52.33,52.29,52.3,18900.0,30.807,30.8247,30.8011,30.807,18900.0
2012-09-18 12:30:00,52.3,52.33,52.29,52.31,47400.0,30.807,30.8247,30.8011,30.8129,47400.0
2012-09-18 12:40:00,52.31,52.34,52.3,52.34,29000.0,30.8129,30.8306,30.807,30.8306,29000.0
2012-09-18 12:50:00,52.34,52.37,52.32,52.33,11900.0,30.8306,30.8483,30.8188,30.8247,11900.0
2012-09-18 13:00:00,52.33,52.34,52.26,52.29,22600.0,30.8247,30.8306,30.7835,30.8011,22600.0
2012-09-18 13:10:00,52.28,52.32,52.27,52.27,21200.0,30.7953,30.8188,30.7894,30.7894,21200.0
2012-09-18 13:20:00,52.28,52.28,52.26,52.27,17300.0,30.7953,30.7953,30.7835,30.7894,17300.0
2012-09-18 13:30:00,52.27,52.32,52.27,52.31,15800.0,30.7894,30.8188,30.7894,30.8129,15800.0
2012-09-18 13:40:00,52.31,52.32,52.29,52.32,12900.0,30.8129,30.8188,30.8011,30.8188,12900.0
2012-09-18 13:50:00,52.32,52.33,52.3,52.32,13900.0,30.8188,30.8247,30.807,30.8188,13900.0
2012-09-18 14:00:00,52.32,52.34,52.3,52.3,11400.0,30.8188,30.8306,30.807,30.807,11400.0
2012-09-18 14:10:00,52.31,52.34,52.29,52.33,12200.0,30.8129,30.8306,30.8011,30.8247,12200.0
2012-09-18 14:20:00,52.33,52.35,52.32,52.35,18100.0,30.8247,30.8365,30.8188,30.8365,18100.0
2012-09-18 14:30:00,52.35,52.41,52.35,52.38,23500.0,30.8365,30.8718,30.8365,30.8542,23500.0
2012-09-18 14:40:00,52.39,52.4,52.38,52.38,12200.0,30.8601,30.8659,30.8542,30.8542,12200.0
2012-09-18 14:50:00,52.39,52.39,52.32,52.32,20000.0,30.8601,30.8601,30.8188,30.8188,20000.0
2012-09-18 15:00:00,52.32,52.35,52.32,52.34,17200.0,30.8188,30.8365,30.8188,30.8306,17200.0
2012-09-18 15:10:00,52.34,52.34,52.29,52.29,21500.0,30.8306,30.8306,30.8011,30.8011,21500.0
2012-09-18 15:20:00,52.29,52.31,52.28,52.3,37700.0,30.8011,30.8129,30.7953,30.807,37700.0
2012-09-18 15:30:00,52.29,52.3,52.21,52.22,67200.0,30.8011,30.807,30.754,30.7599,67200.0
2012-09-18 15:40:00,52.22,52.25,52.17,52.24,70400.0,30.7599,30.7776,30.7305,30.7717,70400.0
2012-09-18 15:50:00,52.23,52.25,52.19,52.23,177400.0,30.7658,30.7776,30.7422,30.7658,177400.0
2012-09-19 09:30:00,52.45,52.77,52.21,52.6,85300.0,30.8954,31.0839,30.754,30.9838,85300.0
2012-09-19 09:40:00,52.58,52.59,52.31,52.38,25600.0,30.972,30.9779,30.8129,30.8542,25600.0
2012-09-19 09:50:00,52.36,52.46,52.35,52.38,13100.0,30.8424,30.9013,30.8365,30.8542,13100.0
2012-09-19 10:00:00,52.36,52.49,52.33,52.35,46400.0,30.8424,30.919,30.8247,30.8365,46400.0
2012-09-19 10:10:00,52.36,52.4,52.31,52.35,18600.0,30.8424,30.8659,30.8129,30.8365,18600.0
2012-09-19 10:20:00,52.36,52.43,52.34,52.4,49800.0,30.8424,30.8836,30.8306,30.8659,49800.0
2012-09-19 10:30:00,52.4,52.43,52.33,52.37,41900.0,30.8659,30.8836,30.8247,30.8483,41900.0
2012-09-19 10:40:00,52.37,52.44,52.33,52.43,19000.0,30.8483,30.8895,30.8247,30.8836,19000.0
2012-09-19 10:50:00,52.44,52.44,52.38,52.38,17400.0,30.8895,30.8895,30.8542,30.8542,17400.0
2012-09-19 11:00:00,52.37,52.39,52.36,52.39,15700.0,30.8483,30.8601,30.8424,30.8601,15700.0
2012-09-19 11:10:00,52.39,52.4,52.35,52.38,13200.0,30.8601,30.8659,30.8365,30.8542,13200.0
2012-09-19 11:20:00,52.37,52.45,52.37,52.44,14300.0,30.8483,30.8954,30.8483,30.8895,14300.0
2012-09-19 11:30:00,52.44,52.44,52.41,52.43,15200.0,30.8895,30.8895,30.8718,30.8836,15200.0
2012-09-19 11:40:00,52.42,52.45,52.39,52.39,16600.0,30.8777,30.8954,30.8601,30.8601,16600.0
2012-09-19 11:50:00,52.39,52.41,52.37,52.39,17000.0,30.8601,30.8718,30.8483,30.8601,17000.0
2012-09-19 12:00:00,52.38,52.4,52.36,52.36,16100.0,30.8542,30.8659,30.8424,30.8424,16100.0
2012-09-19 12:10:00,52.35,52.35,52.28,52.3,29100.0,30.8365,30.8365,30.7953,30.807,29100.0
2012-09-19 12:20:00,52.3,52.36,52.29,52.34,18200.0,30.807,30.8424,30.8011,30.8306,18200.0
2012-09-19 12:30:00,52.35,52.36,52.33,52.35,27200.0,30.8365,30.8424,30.8247,30.8365,27200.0
2012-09-19 12:40:00,52.34,52.35,52.29,52.29,18400.0,30.8306,30.8365,30.8011,30.8011,18400.0
2012-09-19 12:50:00,52.29,52.3,52.27,52.3,31600.0,30.8011,30.807,30.7894,30.807,31600.0
2012-09-19 13:00:00,52.3,52.36,52.29,52.3,20500.0,30.807,30.8424,30.8011,30.807,20500.0
2012-09-19 13:10:00,52.3,52.31,52.29,52.29,17000.0,30.807,30.8129,30.8011,30.8011,17000.0
2012-09-19 13:20:00,52.3,52.31,52.28,52.31,15000.0,30.807,30.8129,30.7953,30.8129,15000.0
2012-09-19 13:30:00,52.31,52.35,52.29,52.29,25900.0,30.8129,30.8365,30.8011,30.8011,25900.0
2012-09-19 13:40:00,52.3,52.3,52.26,52.27,43900.0,30.807,30.807,30.7835,30.7894,43900.0
2012-09-19 13:50:00,52.27,52.29,52.27,52.29,28200.0,30.7894,30.8011,30.7894,30.8011,28200.0
2012-09-19 14:00:00,52.29,52.29,52.2,52.23,63600.0,30.8011,30.8011,30.7481,30.7658,63600.0
2012-09-19 14:10:00,52.23,52.31,52.22,52.31,19400.0,30.7658,30.8129,30.7599,30.8129,19400.0
2012-09-19 14:20:00,52.31,52.36,52.31,52.34,21900.0,30.8129,30.8424,30.8129,30.8306,21900.0
2012-09-19 14:30:00,52.34,52.37,52.34,52.36,20300.0,30.8306,30.8483,30.8306,30.8424,20300.0
2012-09-19 14:40:00,52.36,52.38,52.36,52.37,20700.0,30.8424,30.8542,30.8424,30.8483,20700.0
2012-09-19 14:50:00,52.37,52.39,52.34,52.39,43100.0,30.8483,30.8601,30.8306,30.8601,43100.0
2012-09-19 15:00:00,52.39,52.39,52.33,52.35,25700.0,30.8601,30.8601,30.8247,30.8365,25700.0
2012-09-19 15:10:00,52.35,52.35,52.29,52.3,81000.0,30.8365,30.8365,30.8011,30.807,81000.0
2012-09-19 15:20:00,52.3,52.31,52.28,52.29,30600.0,30.807,30.8129,30.7953,30.8011,30600.0
2012-09-19 15:30:00,52.28,52.33,52.27,52.3,60300.0,30.7953,30.8247,30.7894,30.807,60300.0
2012-09-19 15:40:00,52.3,52.4,52.3,52.39,82800.0,30.807,30.8659,30.807,30.8601,82800.0
2012-09-19 15:50:00,52.39,52.4,52.32,52.35,122200.0,30.8601,30.8659,30.8188,30.8365,122200.0
2012-09-20 09:30:00,52.54,52.75,52.21,52.63,148700.0,30.9484,31.0721,30.754,31.0014,148700.0
2012-09-20 09:40:00,52.6,52.62,52.41,52.43,34800.0,30.9838,30.9955,30.8718,30.8836,34800.0
2012-09-20 09:50:00,52.44,52.51,52.39,52.4,39800.0,30.8895,30.9307,30.8601,30.8659,39800.0
2012-09-20 10:00:00,52.4,52.47,52.37,52.4,25200.0,30.8659,30.9072,30.8483,30.8659,25200.0
2012-09-20 10:10:00,52.39,52.42,52.34,52.38,42700.0,30.8601,30.8777,30.8306,30.8542,42700.0
2012-09-20 10:20:00,52.38,52.45,52.36,52.4,37200.0,30.8542,30.8954,30.8424,30.8659,37200.0
2012-09-20 10:30:00,52.39,52.47,52.36,52.46,28000.0,30.8601,30.9072,30.8424,30.9013,28000.0
2012-09-20 10:40:00,52.46,52.48,52.3,52.33,34800.0,30.9013,30.9131,30.807,30.8247,34800.0
2012-09-20 10:50:00,52.34,52.44,52.34,52.42,24000.0,30.8306,30.8895,30.8306,30.8777,24000.0
2012-09-20 11:00:00,52.41,52.44,52.35,52.38,22500.0,30.8718,30.8895,30.8365,30.8542,22500.0
2012-09-20 11:10:00,52.38,52.43,52.37,52.39,17900.0,30.8542,30.8836,30.8483,30.8601,17900.0
2012-09-20 11:20:00,52.39,52.47,52.38,52.46,40700.0,30.8601,30.9072,30.8542,30.9013,40700.0
2012-09-20 11:30:00,52.47,52.53,52.46,52.5,27700.0,30.9072,30.9425,30.9013,30.9248,27700.0
2012-09-20 11:40:00,52.5,52.58,52.49,52.57,16900.0,30.9248,30.972,30.919,30.9661,16900.0
2012-09-20 11:50:00,52.56,52.57,52.54,52.55,23900.0,30.9602,30.9661,30.9484,30.9543,23900.0
2012-09-20 12:00:00,52.55,52.62,52.54,52.62,21900.0,30.9543,30.9955,30.9484,30.9955,21900.0
2012-09-20 12:10:00,52.61,52.61,52.57,52.59,21100.0,30.9896,30.9896,30.9661,30.9779,21100.0
2012-09-20 12:20:00,52.59,52.63,52.58,52.63,24100.0,30.9779,31.0014,30.972,31.0014,24100.0
2012-09-20 12:30:00,52.63,52.63,52.6,52.62,13800.0,31.0014,31.0014,30.9838,30.9955,13800.0
2012-09-20 12:40:00,52.63,52.63,52.6,52.6,24400.0,31.0014,31.0014,30.9838,30.9838,24400.0
2012-09-20 12:50:00,52.61,52.65,52.61,52.64,21000.0,30.9896,31.0132,30.9896,31.0073,21000.0
2012-09-20 13:00:00,52.63,52.64,52.57,52.61,16000.0,31.0014,31.0073,30.9661,30.9896,16000.0
2012-09-20 13:10:00,52.62,52.64,52.61,52.64,19900.0,30.9955,31.0073,30.9896,31.0073,19900.0
2012-09-20 13:20:00,52.63,52.65,52.6,52.64,22300.0,31.0014,31.0132,30.9838,31.0073,22300.0
2012-09-20 13:30:00,52.63,52.66,52.6,52.64,37200.0,31.0014,31.0191,30.9838,31.0073,37200.0
2012-09-20 13:40:00,52.62,52.67,52.62,52.66,18200.0,30.9955,31.025,30.9955,31.0191,18200.0
2012-09-20 13:50:00,52.67,52.74,52.67,52.73,33800.0,31.025,31.0662,31.025,31.0603,33800.0
2012-09-20 14:00:00,52.73,52.76,52.73,52.75,26900.0,31.0603,31.078,31.0603,31.0721,26900.0
2012-09-20 14:10:00,52.76,52.85,52.76,52.76,61700.0,31.078,31.131,31.078,31.078,61700.0
2012-09-20 14:20:00,52.76,52.78,52.73,52.73,36700.0,31.078,31.0898,31.0603,31.0603,36700.0
2012-09-20 14:30:00,52.74,52.82,52.72,52.78,40900.0,31.0662,31.1133,31.0544,31.0898,40900.0
2012-09-20 14:40:00,52.79,52.8,52.74,52.74,30200.0,31.0957,31.1016,31.0662,31.0662,30200.0
2012-09-20 14:50:00,52.74,52.74,52.69,52.7,53400.0,31.0662,31.0662,31.0368,31.0427,53400.0
2012-09-20 15:00:00,52.71,52.75,52.69,52.74,40300.0,31.0485,31.0721,31.0368,31.0662,40300.0
2012-09-20 15:10:00,52.73,52.73,52.68,52.69,55700.0,31.0603,31.0603,31.0309,31.0368,55700.0
2012-09-20 15:20:00,52.69,52.77,52.68,52.76,66500.0,31.0368,31.0839,31.0309,31.078,66500.0
2012-09-20 15:30:00,52.76,52.8,52.72,52.74,55200.0,31.078,31.1016,31.0544,31.0662,55200.0
2012-09-20 15:40:00,52.73,52.75,52.65,52.66,52400.0,31.0603,31.0721,31.0132,31.0191,52400.0
2012-09-20 15:50:00,52.66,52.74,52.65,52.72,143900.0,31.0191,31.0662,31.0132,31.0544,143900.0
2012-09-21 09:30:00,52.84,52.98,52.74,52.83,623000.0,31.1251,31.2076,31.0662,31.1192,623000.0
2012-09-21 09:40:00,52.83,52.94,52.83,52.91,23800.0,31.1192,31.184,31.1192,31.1664,23800.0
2012-09-21 09:50:00,52.89,52.95,52.85,52.94,31100.0,31.1546,31.1899,31.131,31.184,31100.0
2012-09-21 10:00:00,52.94,52.97,52.91,52.91,46800.0,31.184,31.2017,31.1664,31.1664,46800.0
2012-09-21 10:10:00,52.91,52.92,52.74,52.75,44200.0,31.1664,31.1722,31.0662,31.0721,44200.0
2012-09-21 10:20:00,52.74,52.77,52.7,52.72,17300.0,31.0662,31.0839,31.0427,31.0544,17300.0
2012-09-21 10:30:00,52.71,52.77,52.7,52.72,22300.0,31.0485,31.0839,31.0427,31.0544,22300.0
2012-09-21 10:40:00,52.72,52.75,52.7,52.73,20800.0,31.0544,31.0721,31.0427,31.0603,20800.0
2012-09-21 10:50:00,52.74,52.77,52.72,52.75,16100.0,31.0662,31.0839,31.0544,31.0721,16100.0
2012-09-21 11:00:00,52.75,52.76,52.71,52.71,45500.0,31.0721,31.078,31.0485,31.0485,45500.0
2012-09-21 11:10:00,52.7,52.7,52.62,52.63,38200.0,31.0427,31.0427,30.9955,31.0014,38200.0
2012-09-21 11:20:00,52.63,52.65,52.57,52.64,29800.0,31.0014,31.0132,30.9661,31.0073,29800.0
2012-09-21 11:30:00,52.63,52.68,52.63,52.66,12700.0,31.0014,31.0309,31.0014,31.0191,12700.0
2012-09-21 11:40:00,52.65,52.68,52.63,52.65,19900.0,31.0132,31.0309,31.0014,31.0132,19900.0
2012-09-21 11:50:00,52.65,52.66,52.58,52.63,18100.0,31.0132,31.0191,30.972,31.0014,18100.0
2012-09-21 12:00:00,52.63,52.64,52.58,52.59,12100.0,31.0014,31.0073,30.972,30.9779,12100.0
2012-09-21 12:10:00,52.58,52.6,52.57,52.57,10900.0,30.972,30.9838,30.9661,30.9661,10900.0
2012-09-21 12:20:00,52.58,52.58,52.53,52.55,15900.0,30.972,30.972,30.9425,30.9543,15900.0
2012-09-21 12:30:00,52.55,52.58,52.55,52.58,11300.0,30.9543,30.972,30.9543,30.972,11300.0
2012-09-21 12:40:00,52.58,52.6,52.58,52.59,9600.0,30.972,30.9838,30.972,30.9779,9600.0
2012-09-21 12:50:00,52.59,52.61,52.58,52.58,12700.0,30.9779,30.9896,30.972,30.972,12700.0
2012-09-21 13:00:00,52.59,52.61,52.58,52.58,16000.0,30.9779,30.9896,30.972,30.972,16000.0
2012-09-21 13:10:00,52.59,52.62,52.56,52.56,21000.0,30.9779,30.9955,30.9602,30.9602,21000.0
2012-09-21 13:20:00,52.56,52.61,52.56,52.6,9700.0,30.9602,30.9896,30.9602,30.9838,9700.0
2012-09-21 13:30:00,52.61,52.67,52.6,52.66,21700.0,30.9896,31.025,30.9838,31.0191,21700.0
2012-09-21 13:40:00,52.66,52.7,52.63,52.68,19200.0,31.0191,31.0427,31.0014,31.0309,19200.0
2012-09-21 13:50:00,52.68,52.71,52.67,52.7,11700.0,31.0309,31.0485,31.025,31.0427,11700.0
2012-09-21 14:00:00,52.7,52.7,52.68,52.7,11900.0,31.0427,31.0427,31.0309,31.0427,11900.0
2012-09-21 14:10:00,52.69,52.7,52.67,52.68,26000.0,31.0368,31.0427,31.025,31.0309,26000.0
2012-09-21 14:20:00,52.67,52.72,52.66,52.71,27700.0,31.025,31.0544,31.0191,31.0485,27700.0
2012-09-21 14:30:00,52.71,52.71,52.68,52.7,17500.0,31.0485,31.0485,31.0309,31.0427,17500.0
2012-09-21 14:40:00,52.71,52.76,52.71,52.74,20300.0,31.0485,31.078,31.0485,31.0662,20300.0
2012-09-21 14:50:00,52.73,52.79,52.73,52.78,26400.0,31.0603,31.0957,31.0603,31.0898,26400.0
2012-09-21 15:00:00,52.77,52.78,52.72,52.73,23100.0,31.0839,31.0898,31.0544,31.0603,23100.0
2012-09-21 15:10:00,52.73,52.79,52.72,52.78,35200.0,31.0603,31.0957,31.0544,31.0898,35200.0
2012-09-21 15:20:00,52.78,52.8,52.77,52.78,38800.0,31.0898,31.1016,31.0839,31.0898,38800.0
2012-09-21 15:30:00,52.78,52.79,52.74,52.76,59100.0,31.0898,31.0957,31.0662,31.078,59100.0
2012-09-21 15:40:00,52.76,52.78,52.67,52.72,124300.0,31.078,31.0898,31.025,31.0544,124300.0
2012-09-21 15:50:00,52.73,52.74,52.67,52.69,191500.0,31.0603,31.0662,31.025,31.0368,191500.0
2012-09-24 09:30:00,52.68,52.87,52.61,52.68,44700.0,31.0309,31.1428,30.9896,31.0309,44700.0
2012-09-24 09:40:00,52.7,52.93,52.69,52.91,35300.0,31.0427,31.1781,31.0368,31.1664,35300.0
2012-09-24 09:50:00,52.93,52.95,52.84,52.9,38700.0,31.1781,31.1899,31.1251,31.1605,38700.0
2012-09-24 10:00:00,52.9,52.91,52.83,52.9,24300.0,31.1605,31.1664,31.1192,31.1605,24300.0
2012-09-24 10:10:00,52.91,53.04,52.91,53.03,26400.0,31.1664,31.2429,31.1664,31.237,26400.0
2012-09-24 10:20:00,53.03,53.11,53.01,53.07,16200.0,31.237,31.2842,31.2253,31.2606,16200.0
2012-09-24 10:30:00,53.09,53.11,53.02,53.03,21100.0,31.2724,31.2842,31.2312,31.237,21100.0
2012-09-24 10:40:00,53.02,53.05,53.0,53.01,18000.0,31.2312,31.2488,31.2194,31.2253,18000.0
2012-09-24 10:50:00,53.0,53.1,52.95,53.08,27900.0,31.2194,31.2783,31.1899,31.2665,27900.0
2012-09-24 11:00:00,53.07,53.07,53.0,53.01,18800.0,31.2606,31.2606,31.2194,31.2253,18800.0
2012-09-24 11:10:00,53.01,53.03,52.92,52.92,20200.0,31.2253,31.237,31.1722,31.1722,20200.0
2012-09-24 11:20:00,52.92,52.96,52.91,52.95,11900.0,31.1722,31.1958,31.1664,31.1899,11900.0
2012-09-24 11:30:00,52.96,53.02,52.96,53.0,14900.0,31.1958,31.2312,31.1958,31.2194,14900.0
2012-09-24 11:40:00,53.0,53.06,53.0,53.05,18900.0,31.2194,31.2547,31.2194,31.2488,18900.0
2012-09-24 11:50:00,53.04,53.09,53.04,53.08,12800.0,31.2429,31.2724,31.2429,31.2665,12800.0
2012-09-24 12:00:00,53.09,53.09,53.04,53.05,10700.0,31.2724,31.2724,31.2429,31.2488,10700.0
2012-09-24 12:10:00,53.05,53.06,53.02,53.03,14000.0,31.2488,31.2547,31.2312,31.237,14000.0
2012-09-24 12:20:00,53.02,53.03,52.96,52.97,14300.0,31.2312,31.237,31.1958,31.2017,14300.0
2012-09-24 12:30:00,52.97,52.97,52.94,52.97,9500.0,31.2017,31.2017,31.184,31.2017,9500.0
2012-09-24 12:40:00,52.97,52.98,52.93,52.96,8000.0,31.2017,31.2076,31.1781,31.1958,8000.0
2012-09-24 12:50:00,52.96,52.99,52.95,52.98,6400.0,31.1958,31.2135,31.1899,31.2076,6400.0
2012-09-24 13:00:00,52.98,53.04,52.98,53.04,10300.0,31.2076,31.2429,31.2076,31.2429,10300.0
2012-09-24 13:10:00,53.04,53.07,53.02,53.05,14200.0,31.2429,31.2606,31.2312,31.2488,14200.0
2012-09-24 13:20:00,53.07,53.08,53.05,53.06,10500.0,31.2606,31.2665,31.2488,31.2547,10500.0
2012-09-24 13:30:00,53.06,53.07,53.02,53.03,22500.0,31.2547,31.2606,31.2312,31.237,22500.0
2012-09-24 13:40:00,53.04,53.08,53.02,53.07,15700.0,31.2429,31.2665,31.2312,31.2606,15700.0
2012-09-24 13:50:00,53.07,53.11,53.06,53.11,20300.0,31.2606,31.2842,31.2547,31.2842,20300.0
2012-09-24 14:00:00,53.1,53.13,53.1,53.13,14200.0,31.2783,31.2959,31.2783,31.2959,14200.0
2012-09-24 14:10:00,53.13,53.15,53.11,53.14,12800.0,31.2959,31.3077,31.2842,31.3018,12800.0
2012-09-24 14:20:00,53.15,53.16,53.12,53.16,16500.0,31.3077,31.3136,31.2901,31.3136,16500.0
2012-09-24 14:30:00,53.15,53.16,53.12,53.15,26700.0,31.3077,31.3136,31.2901,31.3077,26700.0
2012-09-24 14:40:00,53.15,53.19,53.13,53.13,29200.0,31.3077,31.3313,31.2959,31.2959,29200.0
2012-09-24 14:50:00,53.14,53.18,53.13,53.16,37200.0,31.3018,31.3254,31.2959,31.3136,37200.0
2012-09-24 15:00:00,53.16,53.16,53.12,53.14,29200.0,31.3136,31.3136,31.2901,31.3018,29200.0
2012-09-24 15:10:00,53.14,53.17,53.12,53.16,35400.0,31.3018,31.3195,31.2901,31.3136,35400.0
2012-09-24 15:20:00,53.16,53.2,53.15,53.2,34800.0,31.3136,31.3372,31.3077,31.3372,34800.0
2012-09-24 15:30:00,53.19,53.19,53.15,53.16,50300.0,31.3313,31.3313,31.3077,31.3136,50300.0
2012-09-24 15:40:00,53.16,53.19,53.12,53.16,107200.0,31.3136,31.3313,31.2901,31.3136,107200.0
2012-09-24 15:50:00,53.15,53.16,53.1,53.11,159000.0,31.3077,31.3136,31.2783,31.2842,159000.0
2012-09-25 09:30:00,53.27,53.27,52.91,53.16,56900.0,31.3784,31.3784,31.1664,31.3136,56900.0
2012-09-25 09:40:00,53.16,53.36,53.15,53.35,36000.0,31.3136,31.4314,31.3077,31.4255,36000.0
2012-09-25 09:50:00,53.37,53.42,53.33,53.33,33900.0,31.4373,31.4668,31.4138,31.4138,33900.0
2012-09-25 10:00:00,53.33,53.46,53.33,53.42,30300.0,31.4138,31.4903,31.4138,31.4668,30300.0
2012-09-25 10:10:00,53.42,53.43,53.34,53.34,36600.0,31.4668,31.4727,31.4196,31.4196,36600.0
2012-09-25 10:20:00,53.34,53.38,53.31,53.32,22000.0,31.4196,31.4432,31.402,31.4079,22000.0
2012-09-25 10:30:00,53.34,53.35,53.31,53.35,20200.0,31.4196,31.4255,31.402,31.4255,20200.0
2012-09-25 10:40:00,53.35,53.39,53.34,53.36,26500.0,31.4255,31.4491,31.4196,31.4314,26500.0
2012-09-25 10:50:00,53.35,53.4,53.32,53.33,19500.0,31.4255,31.455,31.4079,31.4138,19500.0
2012-09-25 11:00:00,53.32,53.37,53.29,53.3,13700.0,31.4079,31.4373,31.3902,31.3961,13700.0
2012-09-25 11:10:00,53.3,53.36,53.29,53.35,16000.0,31.3961,31.4314,31.3902,31.4255,16000.0
2012-09-25 11:20:00,53.36,53.36,53.21,53.25,42400.0,31.4314,31.4314,31.3431,31.3666,42400.0
2012-09-25 11:30:00,53.25,53.3,53.25,53.26,20400.0,31.3666,31.3961,31.3666,31.3725,20400.0
2012-09-25 11:40:00,53.26,53.29,53.25,53.25,12300.0,31.3725,31.3902,31.3666,31.3666,12300.0
2012-09-25 11:50:00,53.26,53.26,53.21,53.21,10200.0,31.3725,31.3725,31.3431,31.3431,10200.0
2012-09-25 12:00:00,53.21,53.24,53.17,53.17,9200.0,31.3431,31.3607,31.3195,31.3195,9200.0
2012-09-25 12:10:00,53.17,53.18,53.14,53.14,10300.0,31.3195,31.3254,31.3018,31.3018,10300.0
2012-09-25 12:20:00,53.15,53.17,53.13,53.16,17800.0,31.3077,31.3195,31.2959,31.3136,17800.0
2012-09-25 12:30:00,53.17,53.19,53.13,53.14,18700.0,31.3195,31.3313,31.2959,31.3018,18700.0
2012-09-25 12:40:00,53.15,53.16,53.1,53.13,15000.0,31.3077,31.3136,31.2783,31.2959,15000.0
2012-09-25 12:50:00,53.12,53.14,53.09,53.11,18200.0,31.2901,31.3018,31.2724,31.2842,18200.0
2012-09-25 13:00:00,53.12,53.13,53.11,53.11,10700.0,31.2901,31.2959,31.2842,31.2842,10700.0
2012-09-25 13:10:00,53.12,53.15,53.08,53.08,16600.0,31.2901,31.3077,31.2665,31.2665,16600.0
2012-09-25 13:20:00,53.09,53.1,53.05,53.08,12800.0,31.2724,31.2783,31.2488,31.2665,12800.0
2012-09-25 13:30:00,53.07,53.14,53.07,53.13,20000.0,31.2606,31.3018,31.2606,31.2959,20000.0
2012-09-25 13:40:00,53.12,53.13,53.07,53.07,27700.0,31.2901,31.2959,31.2606,31.2606,27700.0
2012-09-25 13:50:00,53.08,53.12,53.06,53.08,31000.0,31.2665,31.2901,31.2547,31.2665,31000.0
2012-09-25 14:00:00,53.09,53.09,53.04,53.05,54300.0,31.2724,31.2724,31.2429,31.2488,54300.0
2012-09-25 14:10:00,53.05,53.07,53.01,53.02,57200.0,31.2488,31.2606,31.2253,31.2312,57200.0
2012-09-25 14:20:00,53.02,53.02,52.98,52.99,33900.0,31.2312,31.2312,31.2076,31.2135,33900.0
2012-09-25 14:30:00,53.0,53.02,52.98,53.01,23800.0,31.2194,31.2312,31.2076,31.2253,23800.0
2012-09-25 14:40:00,53.0,53.0,52.92,52.97,255600.0,31.2194,31.2194,31.1722,31.2017,255600.0
2012-09-25 14:50:00,52.98,53.02,52.94,53.01,39000.0,31.2076,31.2312,31.184,31.2253,39000.0
2012-09-25 15:00:00,53.0,53.02,52.95,52.99,42300.0,31.2194,31.2312,31.1899,31.2135,42300.0
2012-09-25 15:10:00,52.98,53.01,52.89,52.94,66900.0,31.2076,31.2253,31.1546,31.184,66900.0
2012-09-25 15:20:00,52.94,52.95,52.87,52.9,57800.0,31.184,31.1899,31.1428,31.1605,57800.0
2012-09-25 15:30:00,52.9,52.96,52.83,52.83,71800.0,31.1605,31.1958,31.1192,31.1192,71800.0
2012-09-25 15:40:00,52.82,52.83,52.72,52.77,115500.0,31.1133,31.1192,31.0544,31.0839,115500.0
2012-09-25 15:50:00,52.77,52.81,52.65,52.65,441700.0,31.0839,31.1075,31.0132,31.0132,441700.0
2012-09-26 09:30:00,52.81,53.25,52.79,53.21,160900.0,31.1075,31.3666,31.0957,31.3431,160900.0
2012-09-26 09:40:00,53.2,53.51,53.19,53.4,133300.0,31.3372,31.5198,31.3313,31.455,133300.0
2012-09-26 09:50:00,53.42,53.51,53.36,53.47,100500.0,31.4668,31.5198,31.4314,31.4962,100500.0
2012-09-26 10:00:00,53.46,53.54,53.43,53.49,82700.0,31.4903,31.5375,31.4727,31.508,82700.0
2012-09-26 10:10:00,53.5,53.55,53.38,53.42,68800.0,31.5139,31.5433,31.4432,31.4668,68800.0
2012-09-26 10:20:00,53.41,53.41,53.23,53.24,45400.0,31.4609,31.4609,31.3549,31.3607,45400.0
2012-09-26 10:30:00,53.24,53.28,53.14,53.16,110200.0,31.3607,31.3843,31.3018,31.3136,110200.0
2012-09-26 10:40:00,53.16,53.2,53.1,53.13,74400.0,31.3136,31.3372,31.2783,31.2959,74400.0
2012-09-26 10:50:00,53.13,53.2,53.08,53.14,32500.0,31.2959,31.3372,31.2665,31.3018,32500.0
2012-09-26 11:00:00,53.14,53.2,53.14,53.16,23100.0,31.3018,31.3372,31.3018,31.3136,23100.0
2012-09-26 11:10:00,53.16,53.18,53.13,53.13,56400.0,31.3136,31.3254,31.2959,31.2959,56400.0
2012-09-26 11:20:00,53.14,53.15,53.05,53.14,42700.0,31.3018,31.3077,31.2488,31.3018,42700.0
2012-09-26 11:30:00,53.14,53.14,53.07,53.07,33300.0,31.3018,31.3018,31.2606,31.2606,33300.0
2012-09-26 11:40:00,53.07,53.08,53.02,53.04,35400.0,31.2606,31.2665,31.2312,31.2429,35400.0
2012-09-26 11:50:00,53.04,53.06,53.01,53.04,14000.0,31.2429,31.2547,31.2253,31.2429,14000.0
2012-09-26 12:00:00,53.05,53.06,52.99,53.0,17900.0,31.2488,31.2547,31.2135,31.2194,17900.0
2012-09-26 12:10:00,53.01,53.03,52.96,53.0,29200.0,31.2253,31.237,31.1958,31.2194,29200.0
2012-09-26 12:20:00,53.0,53.04,52.99,53.0,20300.0,31.2194,31.2429,31.2135,31.2194,20300.0
2012-09-26 12:30:00,53.01,53.01,52.97,52.99,16500.0,31.2253,31.2253,31.2017,31.2135,16500.0
2012-09-26 12:40:00,52.99,53.0,52.94,52.94,17800.0,31.2135,31.2194,31.184,31.184,17800.0
2012-09-26 12:50:00,52.95,53.01,52.95,53.0,39200.0,31.1899,31.2253,31.1899,31.2194,39200.0
2012-09-26 13:00:00,53.01,53.09,53.0,53.06,40000.0,31.2253,31.2724,31.2194,31.2547,40000.0
2012-09-26 13:10:00,53.05,53.06,52.96,52.96,28100.0,31.2488,31.2547,31.1958,31.1958,28100.0
2012-09-26 13:20:00,52.96,52.96,52.92,52.94,17600.0,31.1958,31.1958,31.1722,31.184,17600.0
2012-09-26 13:30:00,52.93,52.95,52.88,52.9,13300.0,31.1781,31.1899,31.1487,31.1605,13300.0
2012-09-26 13:40:00,52.91,52.93,52.83,52.87,18600.0,31.1664,31.1781,31.1192,31.1428,18600.0
2012-09-26 13:50:00,52.87,52.91,52.84,52.87,23500.0,31.1428,31.1664,31.1251,31.1428,23500.0
2012-09-26 14:00:00,52.87,53.0,52.87,52.97,28100.0,31.1428,31.2194,31.1428,31.2017,28100.0
2012-09-26 14:10:00,52.97,52.98,52.96,52.97,17100.0,31.2017,31.2076,31.1958,31.2017,17100.0
2012-09-26 14:20:00,52.97,52.98,52.92,52.92,17200.0,31.2017,31.2076,31.1722,31.1722,17200.0
2012-09-26 14:30:00,52.93,52.93,52.82,52.87,38000.0,31.1781,31.1781,31.1133,31.1428,38000.0
2012-09-26 14:40:00,52.87,52.94,52.87,52.89,21500.0,31.1428,31.184,31.1428,31.1546,21500.0
2012-09-26 14:50:00,52.9,52.92,52.84,52.91,32200.0,31.1605,31.1722,31.1251,31.1664,32200.0
2012-09-26 15:00:00,52.91,52.95,52.87,52.93,48700.0,31.1664,31.1899,31.1428,31.1781,48700.0
2012-09-26 15:10:00,52.94,53.04,52.93,53.02,84500.0,31.184,31.2429,31.1781,31.2312,84500.0
2012-09-26 15:20:00,53.01,53.08,53.0,53.06,41900.0,31.2253,31.2665,31.2194,31.2547,41900.0
2012-09-26 15:30:00,53.06,53.08,52.96,52.97,113200.0,31.2547,31.2665,31.1958,31.2017,113200.0
2012-09-26 15:40:00,52.96,52.99,52.94,52.97,40200.0,31.1958,31.2135,31.184,31.2017,40200.0
2012-09-26 15:50:00,52.97,53.0,52.89,52.9,168100.0,31.2017,31.2194,31.1546,31.1605,168100.0
2012-09-27 09:30:00,53.07,53.08,52.77,52.82,47300.0,31.2606,31.2665,31.0839,31.1133,47300.0
2012-09-27 09:40:00,52.81,52.91,52.81,52.88,22700.0,31.1075,31.1664,31.1075,31.1487,22700.0
2012-09-27 09:50:00,52.88,52.91,52.78,52.83,17600.0,31.1487,31.1664,31.0898,31.1192,17600.0
2012-09-27 10:00:00,52.82,52.97,52.82,52.92,29800.0,31.1133,31.2017,31.1133,31.1722,29800.0
2012-09-27 10:10:00,52.92,52.94,52.82,52.82,33000.0,31.1722,31.184,31.1133,31.1133,33000.0
2012-09-27 10:20:00,52.82,52.87,52.79,52.84,36600.0,31.1133,31.1428,31.0957,31.1251,36600.0
2012-09-27 10:30:00,52.84,52.85,52.78,52.82,34800.0,31.1251,31.131,31.0898,31.1133,34800.0
2012-09-27 10:40:00,52.81,52.85,52.76,52.8,28600.0,31.1075,31.131,31.078,31.1016,28600.0
2012-09-27 10:50:00,52.79,52.8,52.68,52.74,32000.0,31.0957,31.1016,31.0309,31.0662,32000.0
2012-09-27 11:00:00,52.73,52.87,52.71,52.85,35500.0,31.0603,31.1428,31.0485,31.131,35500.0
2012-09-27 11:10:00,52.86,52.93,52.86,52.88,22600.0,31.1369,31.1781,31.1369,31.1487,22600.0
2012-09-27 11:20:00,52.89,52.91,52.77,52.84,71800.0,31.1546,31.1664,31.0839,31.1251,71800.0
2012-09-27 11:30:00,52.84,52.86,52.82,52.84,45900.0,31.1251,31.1369,31.1133,31.1251,45900.0
2012-09-27 11:40:00,52.85,52.89,52.83,52.89,28900.0,31.131,31.1546,31.1192,31.1546,28900.0
2012-09-27 11:50:00,52.88,52.95,52.85,52.94,99600.0,31.1487,31.1899,31.131,31.184,99600.0
2012-09-27 12:00:00,52.93,53.01,52.93,52.99,25300.0,31.1781,31.2253,31.1781,31.2135,25300.0
2012-09-27 12:10:00,53.0,53.04,52.96,53.01,131000.0,31.2194,31.2429,31.1958,31.2253,131000.0
2012-09-27 12:20:00,53.02,53.07,52.99,53.05,43800.0,31.2312,31.2606,31.2135,31.2488,43800.0
2012-09-27 12:30:00,53.05,53.05,53.01,53.02,14600.0,31.2488,31.2488,31.2253,31.2312,14600.0
2012-09-27 12:40:00,53.02,53.05,53.01,53.01,19600.0,31.2312,31.2488,31.2253,31.2253,19600.0
2012-09-27 12:50:00,53.0,53.02,52.98,52.99,15800.0,31.2194,31.2312,31.2076,31.2135,15800.0
2012-09-27 13:00:00,52.98,53.03,52.98,53.03,9100.0,31.2076,31.237,31.2076,31.237,9100.0
2012-09-27 13:10:00,53.03,53.06,53.02,53.04,9200.0,31.237,31.2547,31.2312,31.2429,9200.0
2012-09-27 13:20:00,53.04,53.04,53.02,53.03,7700.0,31.2429,31.2429,31.2312,31.237,7700.0
2012-09-27 13:30:00,53.03,53.07,53.03,53.05,49400.0,31.237,31.2606,31.237,31.2488,49400.0
2012-09-27 13:40:00,53.05,53.12,53.05,53.08,47600.0,31.2488,31.2901,31.2488,31.2665,47600.0
2012-09-27 13:50:00,53.09,53.09,53.01,53.02,54200.0,31.2724,31.2724,31.2253,31.2312,54200.0
2012-09-27 14:00:00,53.01,53.05,53.01,53.03,62400.0,31.2253,31.2488,31.2253,31.237,62400.0
2012-09-27 14:10:00,53.03,53.06,53.02,53.05,28700.0,31.237,31.2547,31.2312,31.2488,28700.0
2012-09-27 14:20:00,53.05,53.05,53.0,53.0,31000.0,31.2488,31.2488,31.2194,31.2194,31000.0
2012-09-27 14:30:00,53.0,53.02,53.0,53.01,38800.0,31.2194,31.2312,31.2194,31.2253,38800.0
2012-09-27 14:40:00,53.02,53.02,52.92,53.0,266100.0,31.2312,31.2312,31.1722,31.2194,266100.0
2012-09-27 14:50:00,53.0,53.0,52.85,52.86,39600.0,31.2194,31.2194,31.131,31.1369,39600.0
2012-09-27 15:00:00,52.86,52.91,52.86,52.89,36000.0,31.1369,31.1664,31.1369,31.1546,36000.0
2012-09-27 15:10:00,52.89,52.89,52.84,52.87,39300.0,31.1546,31.1546,31.1251,31.1428,39300.0
2012-09-27 15:20:00,52.87,52.92,52.86,52.86,54300.0,31.1428,31.1722,31.1369,31.1369,54300.0
2012-09-27 15:30:00,52.87,52.88,52.83,52.87,62800.0,31.1428,31.1487,31.1192,31.1428,62800.0
2012-09-27 15:40:00,52.86,52.87,52.83,52.86,64300.0,31.1369,31.1428,31.1192,31.1369,64300.0
2012-09-27 15:50:00,52.86,52.89,52.82,52.83,181000.0,31.1369,31.1546,31.1133,31.1192,181000.0
2012-09-28 09:30:00,52.78,52.98,52.64,52.72,45300.0,31.0898,31.2076,31.0073,31.0544,45300.0
2012-09-28 09:40:00,52.75,52.87,52.57,52.82,69800.0,31.0721,31.1428,30.9661,31.1133,69800.0
2012-09-28 09:50:00,52.83,53.12,52.81,53.12,51000.0,31.1192,31.2901,31.1075,31.2901,51000.0
2012-09-28 10:00:00,53.11,53.14,52.92,52.96,39800.0,31.2842,31.3018,31.1722,31.1958,39800.0
2012-09-28 10:10:00,52.95,53.02,52.9,52.92,35900.0,31.1899,31.2312,31.1605,31.1722,35900.0
2012-09-28 10:20:00,52.93,53.07,52.92,53.07,48900.0,31.1781,31.2606,31.1722,31.2606,48900.0
2012-09-28 10:30:00,53.06,53.07,52.98,53.01,36900.0,31.2547,31.2606,31.2076,31.2253,36900.0
2012-09-28 10:40:00,53.02,53.06,52.98,52.99,63200.0,31.2312,31.2547,31.2076,31.2135,63200.0
2012-09-28 10:50:00,52.99,52.99,52.85,52.86,64200.0,31.2135,31.2135,31.131,31.1369,64200.0
2012-09-28 11:00:00,52.85,52.92,52.75,52.75,51200.0,31.131,31.1722,31.0721,31.0721,51200.0
2012-09-28 11:10:00,52.75,52.75,52.71,52.72,23400.0,31.0721,31.0721,31.0485,31.0544,23400.0
2012-09-28 11:20:00,52.72,52.75,52.68,52.7,22900.0,31.0544,31.0721,31.0309,31.0427,22900.0
2012-09-28 11:30:00,52.7,52.81,52.7,52.81,29100.0,31.0427,31.1075,31.0427,31.1075,29100.0
2012-09-28 11:40:00,52.79,52.85,52.79,52.81,29300.0,31.0957,31.131,31.0957,31.1075,29300.0
2012-09-28 11:50:00,52.82,52.82,52.71,52.74,24000.0,31.1133,31.1133,31.0485,31.0662,24000.0
2012-09-28 12:00:00,52.73,52.78,52.69,52.75,69900.0,31.0603,31.0898,31.0368,31.0721,69900.0
2012-09-28 12:10:00,52.75,52.78,52.72,52.78,90900.0,31.0721,31.0898,31.0544,31.0898,90900.0
2012-09-28 12:20:00,52.77,52.82,52.75,52.76,20000.0,31.0839,31.1133,31.0721,31.078,20000.0
2012-09-28 12:30:00,52.75,52.81,52.74,52.81,17000.0,31.0721,31.1075,31.0662,31.1075,17000.0
2012-09-28 12:40:00,52.82,52.86,52.8,52.85,15000.0,31.1133,31.1369,31.1016,31.131,15000.0
2012-09-28 12:50:00,52.83,52.87,52.82,52.85,12400.0,31.1192,31.1428,31.1133,31.131,12400.0
2012-09-28 13:00:00,52.85,52.88,52.81,52.82,12300.0,31.131,31.1487,31.1075,31.1133,12300.0
2012-09-28 13:10:00,52.83,52.86,52.83,52.84,24000.0,31.1192,31.1369,31.1192,31.1251,24000.0
2012-09-28 13:20:00,52.85,52.86,52.85,52.86,18400.0,31.131,31.1369,31.131,31.1369,18400.0
2012-09-28 13:30:00,52.86,53.0,52.85,52.99,32600.0,31.1369,31.2194,31.131,31.2135,32600.0
2012-09-28 13:40:00,53.0,53.07,53.0,53.03,18300.0,31.2194,31.2606,31.2194,31.237,18300.0
2012-09-28 13:50:00,53.02,53.03,52.96,52.98,19100.0,31.2312,31.237,31.1958,31.2076,19100.0
2012-09-28 14:00:00,52.98,53.05,52.98,53.01,18300.0,31.2076,31.2488,31.2076,31.2253,18300.0
2012-09-28 14:10:00,53.01,53.05,53.01,53.01,24500.0,31.2253,31.2488,31.2253,31.2253,24500.0
2012-09-28 14:20:00,53.01,53.02,52.93,52.95,40600.0,31.2253,31.2312,31.1781,31.1899,40600.0
2012-09-28 14:30:00,52.95,52.97,52.88,52.95,33900.0,31.1899,31.2017,31.1487,31.1899,33900.0
2012-09-28 14:40:00,52.96,52.97,52.93,52.97,19200.0,31.1958,31.2017,31.1781,31.2017,19200.0
2012-09-28 14:50:00,52.98,53.0,52.97,52.99,23100.0,31.2076,31.2194,31.2017,31.2135,23100.0
2012-09-28 15:00:00,52.98,53.0,52.92,52.93,30800.0,31.2076,31.2194,31.1722,31.1781,30800.0
2012-09-28 15:10:00,52.93,52.94,52.87,52.89,43600.0,31.1781,31.184,31.1428,31.1546,43600.0
2012-09-28 15:20:00,52.89,52.93,52.86,52.88,57500.0,31.1546,31.1781,31.1369,31.1487,57500.0
2012-09-28 15:30:00,52.89,52.9,52.83,52.85,81600.0,31.1546,31.1605,31.1192,31.131,81600.0
2012-09-28 15:40:00,52.85,53.04,52.84,53.02,115600.0,31.131,31.2429,31.1251,31.2312,115600.0
2012-09-28 15:50:00,53.02,53.06,52.94,52.95,308000.0,31.2312,31.2547,31.184,31.1899,308000.0
2012-10-01 09:30:00,53.13,53.16,52.9,53.15,48100.0,31.2959,31.3136,31.1605,31.3077,48100.0
2012-10-01 09:40:00,53.15,53.19,53.13,53.16,22800.0,31.3077,31.3313,31.2959,31.3136,22800.0
2012-10-01 09:50:00,53.16,53.22,53.11,53.15,28100.0,31.3136,31.349,31.2842,31.3077,28100.0
2012-10-01 10:00:00,53.15,53.39,53.15,53.38,37700.0,31.3077,31.4491,31.3077,31.4432,37700.0
2012-10-01 10:10:00,53.38,53.39,53.2,53.25,43300.0,31.4432,31.4491,31.3372,31.3666,43300.0
2012-10-01 10:20:00,53.24,53.36,53.2,53.35,28900.0,31.3607,31.4314,31.3372,31.4255,28900.0
2012-10-01 10:30:00,53.35,53.39,53.26,53.29,41000.0,31.4255,31.4491,31.3725,31.3902,41000.0
2012-10-01 10:40:00,53.27,53.29,53.16,53.27,26200.0,31.3784,31.3902,31.3136,31.3784,26200.0
2012-10-01 10:50:00,53.26,53.31,53.21,53.22,39700.0,31.3725,31.402,31.3431,31.349,39700.0
2012-10-01 11:00:00,53.23,53.29,53.22,53.22,29500.0,31.3549,31.3902,31.349,31.349,29500.0
2012-10-01 11:10:00,53.23,53.23,53.17,53.17,37200.0,31.3549,31.3549,31.3195,31.3195,37200.0
2012-10-01 11:20:00,53.18,53.2,53.1,53.12,46100.0,31.3254,31.3372,31.2783,31.2901,46100.0
2012-10-01 11:30:00,53.12,53.16,53.07,53.16,35200.0,31.2901,31.3136,31.2606,31.3136,35200.0
2012-10-01 11:40:00,53.15,53.2,53.15,53.19,27500.0,31.3077,31.3372,31.3077,31.3313,27500.0
2012-10-01 11:50:00,53.19,53.24,53.17,53.18,34900.0,31.3313,31.3607,31.3195,31.3254,34900.0
2012-10-01 12:00:00,53.18,53.22,53.17,53.2,25600.0,31.3254,31.349,31.3195,31.3372,25600.0
2012-10-01 12:10:00,53.21,53.23,53.2,53.23,23600.0,31.3431,31.3549,31.3372,31.3549,23600.0
2012-10-01 12:20:00,53.23,53.26,53.23,53.23,23700.0,31.3549,31.3725,31.3549,31.3549,23700.0
2012-10-01 12:30:00,53.23,53.3,53.22,53.3,25900.0,31.3549,31.3961,31.349,31.3961,25900.0
2012-10-01 12:40:00,53.3,53.31,53.21,53.21,37700.0,31.3961,31.402,31.3431,31.3431,37700.0
2012-10-01 12:50:00,53.2,53.23,53.13,53.14,28600.0,31.3372,31.3549,31.2959,31.3018,28600.0
2012-10-01 13:00:00,53.14,53.14,53.1,53.1,22400.0,31.3018,31.3018,31.2783,31.2783,22400.0
2012-10-01 13:10:00,53.1,53.1,53.05,53.06,32500.0,31.2783,31.2783,31.2488,31.2547,32500.0
2012-10-01 13:20:00,53.06,53.09,52.99,53.04,67000.0,31.2547,31.2724,31.2135,31.2429,67000.0
2012-10-01 13:30:00,53.04,53.05,53.0,53.04,19800.0,31.2429,31.2488,31.2194,31.2429,19800.0
2012-10-01 13:40:00,53.02,53.09,53.01,53.08,39800.0,31.2312,31.2724,31.2253,31.2665,39800.0
2012-10-01 13:50:00,53.08,53.16,53.08,53.16,23200.0,31.2665,31.3136,31.2665,31.3136,23200.0
2012-10-01 14:00:00,53.16,53.18,53.09,53.1,36400.0,31.3136,31.3254,31.2724,31.2783,36400.0
2012-10-01 14:10:00,53.09,53.1,52.99,53.01,22400.0,31.2724,31.2783,31.2135,31.2253,22400.0
2012-10-01 14:20:00,53.01,53.02,52.98,52.99,23600.0,31.2253,31.2312,31.2076,31.2135,23600.0
2012-10-01 14:30:00,53.0,53.04,52.98,53.04,23900.0,31.2194,31.2429,31.2076,31.2429,23900.0
2012-10-01 14:40:00,53.04,53.09,53.02,53.02,21000.0,31.2429,31.2724,31.2312,31.2312,21000.0
2012-10-01 14:50:00,53.02,53.06,53.01,53.04,21200.0,31.2312,31.2547,31.2253,31.2429,21200.0
2012-10-01 15:00:00,53.05,53.06,52.93,52.93,22500.0,31.2488,31.2547,31.1781,31.1781,22500.0
2012-10-01 15:10:00,52.93,52.94,52.82,52.83,42300.0,31.1781,31.184,31.1133,31.1192,42300.0
2012-10-01 15:20:00,52.82,52.84,52.74,52.84,62300.0,31.1133,31.1251,31.0662,31.1251,62300.0
2012-10-01 15:30:00,52.84,52.85,52.75,52.77,50000.0,31.1251,31.131,31.0721,31.0839,50000.0
2012-10-01 15:40:00,52.77,52.82,52.76,52.8,52700.0,31.0839,31.1133,31.078,31.1016,52700.0
2012-10-01 15:50:00,52.8,52.82,52.77,52.81,134000.0,31.1016,31.1133,31.0839,31.1075,134000.0
2012-10-02 09:30:00,52.91,53.25,52.84,53.22,72000.0,31.1664,31.3666,31.1251,31.349,72000.0
2012-10-02 09:40:00,53.2,53.23,53.08,53.08,20600.0,31.3372,31.3549,31.2665,31.2665,20600.0
2012-10-02 09:50:00,53.09,53.24,53.09,53.16,20000.0,31.2724,31.3607,31.2724,31.3136,20000.0
2012-10-02 10:00:00,53.16,53.23,53.15,53.17,28200.0,31.3136,31.3549,31.3077,31.3195,28200.0
2012-10-02 10:10:00,53.18,53.2,53.04,53.04,28600.0,31.3254,31.3372,31.2429,31.2429,28600.0
2012-10-02 10:20:00,53.04,53.08,52.98,53.01,49500.0,31.2429,31.2665,31.2076,31.2253,49500.0
2012-10-02 10:30:00,53.01,53.02,52.97,52.98,32500.0,31.2253,31.2312,31.2017,31.2076,32500.0
2012-10-02 10:40:00,52.98,52.99,52.93,52.93,21000.0,31.2076,31.2135,31.1781,31.1781,21000.0
2012-10-02 10:50:00,52.93,52.97,52.8,52.82,23400.0,31.1781,31.2017,31.1016,31.1133,23400.0
2012-10-02 11:00:00,52.82,52.98,52.79,52.95,34300.0,31.1133,31.2076,31.0957,31.1899,34300.0
2012-10-02 11:10:00,52.94,53.08,52.92,53.08,34900.0,31.184,31.2665,31.1722,31.2665,34900.0
2012-10-02 11:20:00,53.07,53.13,53.07,53.11,35300.0,31.2606,31.2959,31.2606,31.2842,35300.0
2012-10-02 11:30:00,53.11,53.14,52.96,52.98,39600.0,31.2842,31.3018,31.1958,31.2076,39600.0
2012-10-02 11:40:00,52.98,53.05,52.95,53.04,29800.0,31.2076,31.2488,31.1899,31.2429,29800.0
2012-10-02 11:50:00,53.03,53.04,52.97,52.99,18700.0,31.237,31.2429,31.2017,31.2135,18700.0
2012-10-02 12:00:00,52.99,53.05,52.98,53.03,13600.0,31.2135,31.2488,31.2076,31.237,13600.0
2012-10-02 12:10:00,53.03,53.12,53.02,53.1,19500.0,31.237,31.2901,31.2312,31.2783,19500.0
2012-10-02 12:20:00,53.1,53.13,53.09,53.12,16300.0,31.2783,31.2959,31.2724,31.2901,16300.0
2012-10-02 12:30:00,53.13,53.13,53.03,53.07,16600.0,31.2959,31.2959,31.237,31.2606,16600.0
2012-10-02 12:40:00,53.07,53.07,53.01,53.02,13400.0,31.2606,31.2606,31.2253,31.2312,13400.0
2012-10-02 12:50:00,53.02,53.05,53.02,53.03,14400.0,31.2312,31.2488,31.2312,31.237,14400.0
2012-10-02 13:00:00,53.03,53.06,53.02,53.03,13700.0,31.237,31.2547,31.2312,31.237,13700.0
2012-10-02 13:10:00,53.03,53.05,53.01,53.01,13200.0,31.237,31.2488,31.2253,31.2253,13200.0
2012-10-02 13:20:00,53.01,53.04,52.96,52.99,36000.0,31.2253,31.2429,31.1958,31.2135,36000.0
2012-10-02 13:30:00,53.0,53.07,52.98,53.06,17500.0,31.2194,31.2606,31.2076,31.2547,17500.0
2012-10-02 13:40:00,53.08,53.12,53.08,53.08,15400.0,31.2665,31.2901,31.2665,31.2665,15400.0
2012-10-02 13:50:00,53.08,53.08,52.96,53.0,13000.0,31.2665,31.2665,31.1958,31.2194,13000.0
2012-10-02 14:00:00,53.0,53.04,52.99,53.04,23900.0,31.2194,31.2429,31.2135,31.2429,23900.0
2012-10-02 14:10:00,53.04,53.1,53.03,53.07,22200.0,31.2429,31.2783,31.237,31.2606,22200.0
2012-10-02 14:20:00,53.07,53.08,53.0,53.01,26200.0,31.2606,31.2665,31.2194,31.2253,26200.0
2012-10-02 14:30:00,53.02,53.06,52.98,53.01,28300.0,31.2312,31.2547,31.2076,31.2253,28300.0
2012-10-02 14:40:00,53.01,53.06,52.99,53.03,25100.0,31.2253,31.2547,31.2135,31.237,25100.0
2012-10-02 14:50:00,53.02,53.09,53.02,53.08,37700.0,31.2312,31.2724,31.2312,31.2665,37700.0
2012-10-02 15:00:00,53.09,53.1,53.04,53.06,35600.0,31.2724,31.2783,31.2429,31.2547,35600.0
2012-10-02 15:10:00,53.06,53.09,53.03,53.08,45400.0,31.2547,31.2724,31.237,31.2665,45400.0
2012-10-02 15:20:00,53.07,53.11,53.05,53.11,48500.0,31.2606,31.2842,31.2488,31.2842,48500.0
2012-10-02 15:30:00,53.11,53.14,53.05,53.13,62000.0,31.2842,31.3018,31.2488,31.2959,62000.0
2012-10-02 15:40:00,53.13,53.2,53.11,53.17,96500.0,31.2959,31.3372,31.2842,31.3195,96500.0
2012-10-02 15:50:00,53.17,53.25,53.16,53.23,149600.0,31.3195,31.3666,31.3136,31.3549,149600.0
2012-10-03 09:30:00,53.4,53.5,53.35,53.47,45700.0,31.455,31.5139,31.4255,31.4962,45700.0
2012-10-03 09:40:00,53.5,53.5,53.33,53.4,27300.0,31.5139,31.5139,31.4138,31.455,27300.0
2012-10-03 09:50:00,53.39,53.43,53.34,53.39,20000.0,31.4491,31.4727,31.4196,31.4491,20000.0
2012-10-03 10:00:00,53.4,53.47,53.34,53.37,19300.0,31.455,31.4962,31.4196,31.4373,19300.0
2012-10-03 10:10:00,53.35,53.45,53.34,53.43,24800.0,31.4255,31.4844,31.4196,31.4727,24800.0
2012-10-03 10:20:00,53.45,53.48,53.42,53.48,17900.0,31.4844,31.5021,31.4668,31.5021,17900.0
2012-10-03 10:30:00,53.49,53.49,53.39,53.43,35900.0,31.508,31.508,31.4491,31.4727,35900.0
2012-10-03 10:40:00,53.44,53.49,53.43,53.43,82300.0,31.4786,31.508,31.4727,31.4727,82300.0
2012-10-03 10:50:00,53.42,53.5,53.42,53.48,21600.0,31.4668,31.5139,31.4668,31.5021,21600.0
2012-10-03 11:00:00,53.48,53.5,53.47,53.49,35300.0,31.5021,31.5139,31.4962,31.508,35300.0
2012-10-03 11:10:00,53.5,53.52,53.48,53.52,74400.0,31.5139,31.5257,31.5021,31.5257,74400.0
2012-10-03 11:20:00,53.53,53.55,53.52,53.55,19300.0,31.5316,31.5433,31.5257,31.5433,19300.0
2012-10-03 11:30:00,53.54,53.55,53.52,53.55,20800.0,31.5375,31.5433,31.5257,31.5433,20800.0
2012-10-03 11:40:00,53.55,53.63,53.55,53.63,75300.0,31.5433,31.5905,31.5433,31.5905,75300.0
2012-10-03 11:50:00,53.62,53.65,53.58,53.59,17900.0,31.5846,31.6023,31.561,31.5669,17900.0
2012-10-03 12:00:00,53.59,53.6,53.58,53.6,11200.0,31.5669,31.5728,31.561,31.5728,11200.0
2012-10-03 12:10:00,53.62,53.63,53.59,53.59,11500.0,31.5846,31.5905,31.5669,31.5669,11500.0
2012-10-03 12:20:00,53.6,53.64,53.59,53.63,12500.0,31.5728,31.5964,31.5669,31.5905,12500.0
2012-10-03 12:30:00,53.62,53.65,53.59,53.61,15100.0,31.5846,31.6023,31.5669,31.5787,15100.0
2012-10-03 12:40:00,53.61,53.63,53.61,53.62,7500.0,31.5787,31.5905,31.5787,31.5846,7500.0
2012-10-03 12:50:00,53.62,53.62,53.54,53.56,17300.0,31.5846,31.5846,31.5375,31.5492,17300.0
2012-10-03 13:00:00,53.57,53.61,53.56,53.58,22300.0,31.5551,31.5787,31.5492,31.561,22300.0
2012-10-03 13:10:00,53.58,53.6,53.57,53.59,10200.0,31.561,31.5728,31.5551,31.5669,10200.0
2012-10-03 13:20:00,53.59,53.59,53.53,53.58,25500.0,31.5669,31.5669,31.5316,31.561,25500.0
2012-10-03 13:30:00,53.57,53.57,53.47,53.52,47300.0,31.5551,31.5551,31.4962,31.5257,47300.0
2012-10-03 13:40:00,53.51,53.53,53.48,53.52,17300.0,31.5198,31.5316,31.5021,31.5257,17300.0
2012-10-03 13:50:00,53.52,53.55,53.51,53.52,10200.0,31.5257,31.5433,31.5198,31.5257,10200.0
2012-10-03 14:00:00,53.51,53.55,53.5,53.52,11300.0,31.5198,31.5433,31.5139,31.5257,11300.0
2012-10-03 14:10:00,53.51,53.53,53.49,53.51,20600.0,31.5198,31.5316,31.508,31.5198,20600.0
2012-10-03 14:20:00,53.51,53.53,53.48,53.5,40900.0,31.5198,31.5316,31.5021,31.5139,40900.0
2012-10-03 14:30:00,53.49,53.54,53.47,53.49,22900.0,31.508,31.5375,31.4962,31.508,22900.0
2012-10-03 14:40:00,53.49,53.5,53.44,53.45,16000.0,31.508,31.5139,31.4786,31.4844,16000.0
2012-10-03 14:50:00,53.45,53.47,53.37,53.4,50900.0,31.4844,31.4962,31.4373,31.455,50900.0
2012-10-03 15:00:00,53.4,53.42,53.35,53.38,58600.0,31.455,31.4668,31.4255,31.4432,58600.0
2012-10-03 15:10:00,53.37,53.44,53.36,53.41,27500.0,31.4373,31.4786,31.4314,31.4609,27500.0
2012-10-03 15:20:00,53.41,53.5,53.4,53.46,42300.0,31.4609,31.5139,31.455,31.4903,42300.0
2012-10-03 15:30:00,53.46,53.46,53.36,53.38,55000.0,31.4903,31.4903,31.4314,31.4432,55000.0
2012-10-03 15:40:00,53.38,53.42,53.32,53.35,84800.0,31.4432,31.4668,31.4079,31.4255,84800.0
2012-10-03 15:50:00,53.35,53.45,53.33,53.33,245300.0,31.4255,31.4844,31.4138,31.4138,245300.0
2012-10-04 09:30:00,53.56,53.77,53.56,53.72,59800.0,31.5492,31.6729,31.5492,31.6435,59800.0
2012-10-04 09:40:00,53.69,53.69,53.54,53.68,53400.0,31.6258,31.6258,31.5375,31.6199,53400.0
2012-10-04 09:50:00,53.68,53.76,53.67,53.75,38900.0,31.6199,31.667,31.614,31.6612,38900.0
2012-10-04 10:00:00,53.75,53.79,53.7,53.79,50900.0,31.6612,31.6847,31.6317,31.6847,50900.0
2012-10-04 10:10:00,53.78,53.89,53.73,53.73,76800.0,31.6788,31.7436,31.6494,31.6494,76800.0
2012-10-04 10:20:00,53.73,53.77,53.66,53.69,35300.0,31.6494,31.6729,31.6081,31.6258,35300.0
2012-10-04 10:30:00,53.71,53.78,53.69,53.75,21400.0,31.6376,31.6788,31.6258,31.6612,21400.0
2012-10-04 10:40:00,53.75,53.76,53.72,53.73,57400.0,31.6612,31.667,31.6435,31.6494,57400.0
2012-10-04 10:50:00,53.73,53.76,53.72,53.76,36700.0,31.6494,31.667,31.6435,31.667,36700.0
2012-10-04 11:00:00,53.76,53.77,53.66,53.7,88900.0,31.667,31.6729,31.6081,31.6317,88900.0
2012-10-04 11:10:00,53.72,53.75,53.66,53.67,77600.0,31.6435,31.6612,31.6081,31.614,77600.0
2012-10-04 11:20:00,53.67,53.69,53.63,53.68,24700.0,31.614,31.6258,31.5905,31.6199,24700.0
2012-10-04 11:30:00,53.67,53.69,53.65,53.67,19300.0,31.614,31.6258,31.6023,31.614,19300.0
2012-10-04 11:40:00,53.67,53.69,53.65,53.69,12100.0,31.614,31.6258,31.6023,31.6258,12100.0
2012-10-04 11:50:00,53.69,53.7,53.67,53.67,15000.0,31.6258,31.6317,31.614,31.614,15000.0
2012-10-04 12:00:00,53.68,53.7,53.64,53.69,51800.0,31.6199,31.6317,31.5964,31.6258,51800.0
2012-10-04 12:10:00,53.68,53.71,53.62,53.64,59100.0,31.6199,31.6376,31.5846,31.5964,59100.0
2012-10-04 12:20:00,53.64,53.67,53.62,53.63,33200.0,31.5964,31.614,31.5846,31.5905,33200.0
2012-10-04 12:30:00,53.64,53.67,53.63,53.65,69000.0,31.5964,31.614,31.5905,31.6023,69000.0
2012-10-04 12:40:00,53.65,53.65,53.62,53.64,25100.0,31.6023,31.6023,31.5846,31.5964,25100.0
2012-10-04 12:50:00,53.64,53.65,53.64,53.65,19900.0,31.5964,31.6023,31.5964,31.6023,19900.0
2012-10-04 13:00:00,53.65,53.66,53.64,53.65,43000.0,31.6023,31.6081,31.5964,31.6023,43000.0
2012-10-04 13:10:00,53.65,53.66,53.64,53.65,27100.0,31.6023,31.6081,31.5964,31.6023,27100.0
2012-10-04 13:20:00,53.64,53.66,53.64,53.65,21400.0,31.5964,31.6081,31.5964,31.6023,21400.0
2012-10-04 13:30:00,53.65,53.67,53.63,53.66,56200.0,31.6023,31.614,31.5905,31.6081,56200.0
2012-10-04 13:40:00,53.66,53.71,53.65,53.69,28000.0,31.6081,31.6376,31.6023,31.6258,28000.0
2012-10-04 13:50:00,53.7,53.71,53.67,53.68,46700.0,31.6317,31.6376,31.614,31.6199,46700.0
2012-10-04 14:00:00,53.68,53.68,53.62,53.63,40700.0,31.6199,31.6199,31.5846,31.5905,40700.0
2012-10-04 14:10:00,53.64,53.65,53.6,53.6,20000.0,31.5964,31.6023,31.5728,31.5728,20000.0
2012-10-04 14:20:00,53.6,53.6,53.52,53.53,29300.0,31.5728,31.5728,31.5257,31.5316,29300.0
2012-10-04 14:30:00,53.54,53.61,53.53,53.53,23300.0,31.5375,31.5787,31.5316,31.5316,23300.0
2012-10-04 14:40:00,53.54,53.58,53.51,53.51,21200.0,31.5375,31.561,31.5198,31.5198,21200.0
2012-10-04 14:50:00,53.5,53.52,53.48,53.51,12900.0,31.5139,31.5257,31.5021,31.5198,12900.0
2012-10-04 15:00:00,53.5,53.53,53.48,53.5,36800.0,31.5139,31.5316,31.5021,31.5139,36800.0
2012-10-04 15:10:00,53.49,53.56,53.48,53.52,36000.0,31.508,31.5492,31.5021,31.5257,36000.0
2012-10-04 15:20:00,53.52,53.52,53.43,53.45,58200.0,31.5257,31.5257,31.4727,31.4844,58200.0
2012-10-04 15:30:00,53.45,53.47,53.44,53.45,31600.0,31.4844,31.4962,31.4786,31.4844,31600.0
2012-10-04 15:40:00,53.44,53.45,53.44,53.45,59100.0,31.4786,31.4844,31.4786,31.4844,59100.0
2012-10-04 15:50:00,53.45,53.5,53.37,53.38,287200.0,31.4844,31.5139,31.4373,31.4432,287200.0
2012-10-05 09:30:00,53.59,53.73,53.5,53.67,85100.0,31.5669,31.6494,31.5139,31.614,85100.0
2012-10-05 09:40:00,53.66,53.69,53.62,53.63,80200.0,31.6081,31.6258,31.5846,31.5905,80200.0
2012-10-05 09:50:00,53.63,53.66,53.6,53.61,64800.0,31.5905,31.6081,31.5728,31.5787,64800.0
2012-10-05 10:00:00,53.62,53.74,53.6,53.73,29300.0,31.5846,31.6553,31.5728,31.6494,29300.0
2012-10-05 10:10:00,53.73,53.74,53.65,53.65,60100.0,31.6494,31.6553,31.6023,31.6023,60100.0
2012-10-05 10:20:00,53.66,53.7,53.65,53.66,58400.0,31.6081,31.6317,31.6023,31.6081,58400.0
2012-10-05 10:30:00,53.67,53.72,53.66,53.72,43300.0,31.614,31.6435,31.6081,31.6435,43300.0
2012-10-05 10:40:00,53.72,53.74,53.68,53.73,40500.0,31.6435,31.6553,31.6199,31.6494,40500.0
2012-10-05 10:50:00,53.73,53.75,53.69,53.75,34000.0,31.6494,31.6612,31.6258,31.6612,34000.0
2012-10-05 11:00:00,53.75,53.76,53.7,53.7,46500.0,31.6612,31.667,31.6317,31.6317,46500.0
2012-10-05 11:10:00,53.7,53.73,53.6,53.73,104800.0,31.6317,31.6494,31.5728,31.6494,104800.0
2012-10-05 11:20:00,53.73,53.73,53.67,53.7,52900.0,31.6494,31.6494,31.614,31.6317,52900.0
2012-10-05 11:30:00,53.7,53.72,53.69,53.71,21400.0,31.6317,31.6435,31.6258,31.6376,21400.0
2012-10-05 11:40:00,53.72,53.79,53.7,53.75,51800.0,31.6435,31.6847,31.6317,31.6612,51800.0
2012-10-05 11:50:00,53.75,53.75,53.68,53.69,64000.0,31.6612,31.6612,31.6199,31.6258,64000.0
2012-10-05 12:00:00,53.7,53.71,53.63,53.65,74700.0,31.6317,31.6376,31.5905,31.6023,74700.0
2012-10-05 12:10:00,53.65,53.66,53.48,53.48,145100.0,31.6023,31.6081,31.5021,31.5021,145100.0
2012-10-05 12:20:00,53.48,53.53,53.38,53.4,174100.0,31.5021,31.5316,31.4432,31.455,174100.0
2012-10-05 12:30:00,53.4,53.54,53.29,53.29,231800.0,31.455,31.5375,31.3902,31.3902,231800.0
2012-10-05 12:40:00,53.29,53.48,53.22,53.48,185100.0,31.3902,31.5021,31.349,31.5021,185100.0
2012-10-05 12:50:00,53.47,53.53,53.47,53.53,30300.0,31.4962,31.5316,31.4962,31.5316,30300.0
2012-10-05 13:00:00,53.54,53.55,53.5,53.51,21100.0,31.5375,31.5433,31.5139,31.5198,21100.0
2012-10-05 13:10:00,53.51,53.53,53.41,53.41,62300.0,31.5198,31.5316,31.4609,31.4609,62300.0
2012-10-05 13:20:00,53.41,53.48,53.3,53.45,56800.0,31.4609,31.5021,31.3961,31.4844,56800.0
2012-10-05 13:30:00,53.45,53.48,53.34,53.38,44500.0,31.4844,31.5021,31.4196,31.4432,44500.0
2012-10-05 13:40:00,53.4,53.41,53.37,53.38,12600.0,31.455,31.4609,31.4373,31.4432,12600.0
2012-10-05 13:50:00,53.38,53.44,53.37,53.43,14200.0,31.4432,31.4786,31.4373,31.4727,14200.0
2012-10-05 14:00:00,53.43,53.44,53.37,53.41,20100.0,31.4727,31.4786,31.4373,31.4609,20100.0
2012-10-05 14:10:00,53.41,53.42,53.37,53.41,29200.0,31.4609,31.4668,31.4373,31.4609,29200.0
2012-10-05 14:20:00,53.41,53.42,53.38,53.4,40800.0,31.4609,31.4668,31.4432,31.455,40800.0
2012-10-05 14:30:00,53.39,53.41,53.37,53.39,19300.0,31.4491,31.4609,31.4373,31.4491,19300.0
2012-10-05 14:40:00,53.39,53.4,53.36,53.36,20600.0,31.4491,31.455,31.4314,31.4314,20600.0
2012-10-05 14:50:00,53.36,53.38,53.29,53.3,49600.0,31.4314,31.4432,31.3902,31.3961,49600.0
2012-10-05 15:00:00,53.3,53.35,53.29,53.35,34900.0,31.3961,31.4255,31.3902,31.4255,34900.0
2012-10-05 15:10:00,53.35,53.37,53.3,53.37,43000.0,31.4255,31.4373,31.3961,31.4373,43000.0
2012-10-05 15:20:00,53.37,53.37,53.25,53.29,107000.0,31.4373,31.4373,31.3666,31.3902,107000.0
2012-10-05 15:30:00,53.28,53.31,53.22,53.23,49600.0,31.3843,31.402,31.349,31.3549,49600.0
2012-10-05 15:40:00,53.23,53.35,53.23,53.34,69100.0,31.3549,31.4255,31.3549,31.4196,69100.0
2012-10-05 15:50:00,53.34,53.36,53.26,53.26,236900.0,31.4196,31.4314,31.3725,31.3725,236900.0
2012-10-08 09:30:00,53.23,53.49,53.04,53.09,127600.0,31.3549,31.508,31.2429,31.2724,127600.0
2012-10-08 09:40:00,53.09,53.12,52.77,52.77,225000.0,31.2724,31.2901,31.0839,31.0839,225000.0
2012-10-08 09:50:00,52.79,52.97,52.71,52.9,358000.0,31.0957,31.2017,31.0485,31.1605,358000.0
2012-10-08 10:00:00,52.89,52.93,52.79,52.92,67300.0,31.1546,31.1781,31.0957,31.1722,67300.0
2012-10-08 10:10:00,52.92,53.03,52.92,53.0,44300.0,31.1722,31.237,31.1722,31.2194,44300.0
2012-10-08 10:20:00,53.0,53.07,52.96,53.07,19000.0,31.2194,31.2606,31.1958,31.2606,19000.0
2012-10-08 10:30:00,53.08,53.15,53.06,53.1,31500.0,31.2665,31.3077,31.2547,31.2783,31500.0
2012-10-08 10:40:00,53.1,53.17,53.09,53.11,21000.0,31.2783,31.3195,31.2724,31.2842,21000.0
2012-10-08 10:50:00,53.1,53.13,53.05,53.09,23100.0,31.2783,31.2959,31.2488,31.2724,23100.0
2012-10-08 11:00:00,53.09,53.12,53.07,53.09,32800.0,31.2724,31.2901,31.2606,31.2724,32800.0
2012-10-08 11:10:00,53.09,53.12,53.05,53.06,35400.0,31.2724,31.2901,31.2488,31.2547,35400.0
2012-10-08 11:20:00,53.06,53.07,53.03,53.04,23800.0,31.2547,31.2606,31.237,31.2429,23800.0
2012-10-08 11:30:00,53.05,53.08,52.75,52.78,245600.0,31.2488,31.2665,31.0721,31.0898,245600.0
2012-10-08 11:40:00,52.78,53.07,52.73,53.04,89500.0,31.0898,31.2606,31.0603,31.2429,89500.0
2012-10-08 11:50:00,53.04,53.05,52.97,53.0,17200.0,31.2429,31.2488,31.2017,31.2194,17200.0
2012-10-08 12:00:00,53.0,53.0,52.95,52.95,16600.0,31.2194,31.2194,31.1899,31.1899,16600.0
2012-10-08 12:10:00,52.95,52.97,52.91,52.96,23300.0,31.1899,31.2017,31.1664,31.1958,23300.0
2012-10-08 12:20:00,52.97,53.04,52.97,53.04,15900.0,31.2017,31.2429,31.2017,31.2429,15900.0
2012-10-08 12:30:00,53.03,53.04,52.99,53.03,20400.0,31.237,31.2429,31.2135,31.237,20400.0
2012-10-08 12:40:00,53.03,53.05,53.01,53.01,14300.0,31.237,31.2488,31.2253,31.2253,14300.0
2012-10-08 12:50:00,53.0,53.04,53.0,53.04,12500.0,31.2194,31.2429,31.2194,31.2429,12500.0
2012-10-08 13:00:00,53.05,53.1,53.03,53.07,22900.0,31.2488,31.2783,31.237,31.2606,22900.0
2012-10-08 13:10:00,53.07,53.09,53.04,53.09,15900.0,31.2606,31.2724,31.2429,31.2724,15900.0
2012-10-08 13:20:00,53.08,53.09,53.04,53.05,27500.0,31.2665,31.2724,31.2429,31.2488,27500.0
2012-10-08 13:30:00,53.05,53.08,53.04,53.06,24300.0,31.2488,31.2665,31.2429,31.2547,24300.0
2012-10-08 13:40:00,53.05,53.1,53.03,53.09,17600.0,31.2488,31.2783,31.237,31.2724,17600.0
2012-10-08 13:50:00,53.09,53.1,53.04,53.09,21100.0,31.2724,31.2783,31.2429,31.2724,21100.0
2012-10-08 14:00:00,53.09,53.14,53.04,53.06,20900.0,31.2724,31.3018,31.2429,31.2547,20900.0
2012-10-08 14:10:00,53.06,53.13,53.05,53.13,33100.0,31.2547,31.2959,31.2488,31.2959,33100.0
2012-10-08 14:20:00,53.13,53.14,53.1,53.14,15700.0,31.2959,31.3018,31.2783,31.3018,15700.0
2012-10-08 14:30:00,53.14,53.18,53.09,53.11,44700.0,31.3018,31.3254,31.2724,31.2842,44700.0
2012-10-08 14:40:00,53.1,53.11,53.05,53.1,22300.0,31.2783,31.2842,31.2488,31.2783,22300.0
2012-10-08 14:50:00,53.09,53.1,53.05,53.1,14100.0,31.2724,31.2783,31.2488,31.2783,14100.0
2012-10-08 15:00:00,53.1,53.13,53.09,53.1,30400.0,31.2783,31.2959,31.2724,31.2783,30400.0
2012-10-08 15:10:00,53.1,53.12,53.09,53.11,21300.0,31.2783,31.2901,31.2724,31.2842,21300.0
2012-10-08 15:20:00,53.1,53.13,53.09,53.1,29000.0,31.2783,31.2959,31.2724,31.2783,29000.0
2012-10-08 15:30:00,53.1,53.13,53.1,53.12,15100.0,31.2783,31.2959,31.2783,31.2901,15100.0
2012-10-08 15:40:00,53.12,53.12,53.06,53.07,71300.0,31.2901,31.2901,31.2547,31.2606,71300.0
2012-10-08 15:50:00,53.07,53.14,53.03,53.03,311000.0,31.2606,31.3018,31.237,31.237,311000.0
2012-10-09 09:30:00,53.01,53.19,52.91,53.1,36800.0,31.2253,31.3313,31.1664,31.2783,36800.0
2012-10-09 09:40:00,53.1,53.14,53.0,53.05,113100.0,31.2783,31.3018,31.2194,31.2488,113100.0
2012-10-09 09:50:00,53.03,53.07,52.94,52.95,100300.0,31.237,31.2606,31.184,31.1899,100300.0
2012-10-09 10:00:00,52.95,52.99,52.93,52.95,24700.0,31.1899,31.2135,31.1781,31.1899,24700.0
2012-10-09 10:10:00,52.96,53.0,52.96,52.98,31300.0,31.1958,31.2194,31.1958,31.2076,31300.0
2012-10-09 10:20:00,52.98,53.0,52.91,52.91,30400.0,31.2076,31.2194,31.1664,31.1664,30400.0
2012-10-09 10:30:00,52.9,52.93,52.85,52.86,33400.0,31.1605,31.1781,31.131,31.1369,33400.0
2012-10-09 10:40:00,52.86,52.92,52.85,52.88,34700.0,31.1369,31.1722,31.131,31.1487,34700.0
2012-10-09 10:50:00,52.88,52.9,52.82,52.86,151300.0,31.1487,31.1605,31.1133,31.1369,151300.0
2012-10-09 11:00:00,52.86,52.88,52.8,52.82,44400.0,31.1369,31.1487,31.1016,31.1133,44400.0
2012-10-09 11:10:00,52.82,52.83,52.75,52.79,27000.0,31.1133,31.1192,31.0721,31.0957,27000.0
2012-10-09 11:20:00,52.79,52.82,52.74,52.78,22300.0,31.0957,31.1133,31.0662,31.0898,22300.0
2012-10-09 11:30:00,52.77,52.8,52.74,52.79,41100.0,31.0839,31.1016,31.0662,31.0957,41100.0
2012-10-09 11:40:00,52.8,52.8,52.75,52.77,28200.0,31.1016,31.1016,31.0721,31.0839,28200.0
2012-10-09 11:50:00,52.76,52.81,52.75,52.76,27300.0,31.078,31.1075,31.0721,31.078,27300.0
2012-10-09 12:00:00,52.76,52.82,52.76,52.8,24300.0,31.078,31.1133,31.078,31.1016,24300.0
2012-10-09 12:10:00,52.81,52.86,52.75,52.76,24200.0,31.1075,31.1369,31.0721,31.078,24200.0
2012-10-09 12:20:00,52.77,52.8,52.75,52.77,17400.0,31.0839,31.1016,31.0721,31.0839,17400.0
2012-10-09 12:30:00,52.78,52.8,52.72,52.72,63100.0,31.0898,31.1016,31.0544,31.0544,63100.0
2012-10-09 12:40:00,52.72,52.73,52.68,52.68,77600.0,31.0544,31.0603,31.0309,31.0309,77600.0
2012-10-09 12:50:00,52.68,52.82,52.68,52.81,64800.0,31.0309,31.1133,31.0309,31.1075,64800.0
2012-10-09 13:00:00,52.81,52.85,52.81,52.83,16800.0,31.1075,31.131,31.1075,31.1192,16800.0
2012-10-09 13:10:00,52.82,52.89,52.82,52.87,14800.0,31.1133,31.1546,31.1133,31.1428,14800.0
2012-10-09 13:20:00,52.87,52.92,52.86,52.9,14300.0,31.1428,31.1722,31.1369,31.1605,14300.0
2012-10-09 13:30:00,52.9,52.91,52.84,52.85,17600.0,31.1605,31.1664,31.1251,31.131,17600.0
2012-10-09 13:40:00,52.85,52.86,52.8,52.81,12300.0,31.131,31.1369,31.1016,31.1075,12300.0
2012-10-09 13:50:00,52.8,52.84,52.78,52.8,16800.0,31.1016,31.1251,31.0898,31.1016,16800.0
2012-10-09 14:00:00,52.8,52.85,52.78,52.82,22100.0,31.1016,31.131,31.0898,31.1133,22100.0
2012-10-09 14:10:00,52.82,52.84,52.77,52.8,32700.0,31.1133,31.1251,31.0839,31.1016,32700.0
2012-10-09 14:20:00,52.81,52.84,52.8,52.8,28400.0,31.1075,31.1251,31.1016,31.1016,28400.0
2012-10-09 14:30:00,52.8,52.87,52.8,52.85,27400.0,31.1016,31.1428,31.1016,31.131,27400.0
2012-10-09 14:40:00,52.85,52.89,52.81,52.85,37300.0,31.131,31.1546,31.1075,31.131,37300.0
2012-10-09 14:50:00,52.85,52.87,52.83,52.83,28100.0,31.131,31.1428,31.1192,31.1192,28100.0
2012-10-09 15:00:00,52.84,52.84,52.8,52.82,34600.0,31.1251,31.1251,31.1016,31.1133,34600.0
2012-10-09 15:10:00,52.83,52.86,52.8,52.81,41500.0,31.1192,31.1369,31.1016,31.1075,41500.0
2012-10-09 15:20:00,52.8,52.87,52.8,52.87,35800.0,31.1016,31.1428,31.1016,31.1428,35800.0
2012-10-09 15:30:00,52.87,52.88,52.85,52.87,249000.0,31.1428,31.1487,31.131,31.1428,249000.0
2012-10-09 15:40:00,52.86,52.9,52.84,52.85,53000.0,31.1369,31.1605,31.1251,31.131,53000.0
2012-10-09 15:50:00,52.85,52.87,52.79,52.86,156200.0,31.131,31.1428,31.0957,31.1369,156200.0
2012-10-10 09:30:00,53.06,53.3,53.01,53.28,143000.0,31.2547,31.3961,31.2253,31.3843,143000.0
2012-10-10 09:40:00,53.25,53.38,53.07,53.12,90400.0,31.3666,31.4432,31.2606,31.2901,90400.0
2012-10-10 09:50:00,53.11,53.22,53.02,53.21,57100.0,31.2842,31.349,31.2312,31.3431,57100.0
2012-10-10 10:00:00,53.2,53.21,53.04,53.04,56200.0,31.3372,31.3431,31.2429,31.2429,56200.0
2012-10-10 10:10:00,53.05,53.17,53.05,53.13,80000.0,31.2488,31.3195,31.2488,31.2959,80000.0
2012-10-10 10:20:00,53.13,53.19,53.11,53.17,48800.0,31.2959,31.3313,31.2842,31.3195,48800.0
2012-10-10 10:30:00,53.15,53.2,53.14,53.17,56600.0,31.3077,31.3372,31.3018,31.3195,56600.0
2012-10-10 10:40:00,53.17,53.2,53.14,53.16,52000.0,31.3195,31.3372,31.3018,31.3136,52000.0
2012-10-10 10:50:00,53.16,53.25,53.15,53.24,52800.0,31.3136,31.3666,31.3077,31.3607,52800.0
2012-10-10 11:00:00,53.23,53.26,53.21,53.24,34600.0,31.3549,31.3725,31.3431,31.3607,34600.0
2012-10-10 11:10:00,53.24,53.26,53.18,53.21,29000.0,31.3607,31.3725,31.3254,31.3431,29000.0
2012-10-10 11:20:00,53.2,53.21,53.13,53.13,31500.0,31.3372,31.3431,31.2959,31.2959,31500.0
2012-10-10 11:30:00,53.13,53.13,53.04,53.06,27900.0,31.2959,31.2959,31.2429,31.2547,27900.0
2012-10-10 11:40:00,53.05,53.11,53.05,53.08,39900.0,31.2488,31.2842,31.2488,31.2665,39900.0
2012-10-10 11:50:00,53.08,53.08,52.99,53.07,46700.0,31.2665,31.2665,31.2135,31.2606,46700.0
2012-10-10 12:00:00,53.06,53.14,53.04,53.13,19600.0,31.2547,31.3018,31.2429,31.2959,19600.0
2012-10-10 12:10:00,53.13,53.14,53.07,53.11,23900.0,31.2959,31.3018,31.2606,31.2842,23900.0
2012-10-10 12:20:00,53.11,53.12,53.09,53.12,26300.0,31.2842,31.2901,31.2724,31.2901,26300.0
2012-10-10 12:30:00,53.13,53.13,53.05,53.11,80500.0,31.2959,31.2959,31.2488,31.2842,80500.0
2012-10-10 12:40:00,53.11,53.15,53.08,53.08,19100.0,31.2842,31.3077,31.2665,31.2665,19100.0
2012-10-10 12:50:00,53.08,53.08,52.94,52.97,60100.0,31.2665,31.2665,31.184,31.2017,60100.0
2012-10-10 13:00:00,52.98,53.08,52.98,53.08,43100.0,31.2076,31.2665,31.2076,31.2665,43100.0
2012-10-10 13:10:00,53.06,53.14,53.06,53.14,24600.0,31.2547,31.3018,31.2547,31.3018,24600.0
2012-10-10 13:20:00,53.15,53.25,53.14,53.22,22900.0,31.3077,31.3666,31.3018,31.349,22900.0
2012-10-10 13:30:00,53.2,53.22,53.16,53.2,24400.0,31.3372,31.349,31.3136,31.3372,24400.0
2012-10-10 13:40:00,53.21,53.21,53.14,53.16,31200.0,31.3431,31.3431,31.3018,31.3136,31200.0
2012-10-10 13:50:00,53.15,53.16,53.1,53.1,15200.0,31.3077,31.3136,31.2783,31.2783,15200.0
2012-10-10 14:00:00,53.1,53.2,53.1,53.16,27400.0,31.2783,31.3372,31.2783,31.3136,27400.0
2012-10-10 14:10:00,53.16,53.17,53.12,53.16,21100.0,31.3136,31.3195,31.2901,31.3136,21100.0
2012-10-10 14:20:00,53.15,53.15,53.09,53.11,15800.0,31.3077,31.3077,31.2724,31.2842,15800.0
2012-10-10 14:30:00,53.1,53.12,53.08,53.1,21000.0,31.2783,31.2901,31.2665,31.2783,21000.0
2012-10-10 14:40:00,53.11,53.12,53.1,53.12,11200.0,31.2842,31.2901,31.2783,31.2901,11200.0
2012-10-10 14:50:00,53.12,53.13,53.09,53.1,22300.0,31.2901,31.2959,31.2724,31.2783,22300.0
2012-10-10 15:00:00,53.1,53.15,53.09,53.14,86600.0,31.2783,31.3077,31.2724,31.3018,86600.0
2012-10-10 15:10:00,53.14,53.19,53.12,53.14,30200.0,31.3018,31.3313,31.2901,31.3018,30200.0
2012-10-10 15:20:00,53.13,53.21,53.13,53.18,64300.0,31.2959,31.3431,31.2959,31.3254,64300.0
2012-10-10 15:30:00,53.18,53.24,53.16,53.23,90100.0,31.3254,31.3607,31.3136,31.3549,90100.0
2012-10-10 15:40:00,53.23,53.24,53.2,53.21,58300.0,31.3549,31.3607,31.3372,31.3431,58300.0
2012-10-10 15:50:00,53.2,53.24,53.18,53.22,178500.0,31.3372,31.3607,31.3254,31.349,178500.0
2012-10-11 09:30:00,53.43,53.45,53.07,53.09,76200.0,31.4727,31.4844,31.2606,31.2724,76200.0
2012-10-11 09:40:00,53.08,53.17,52.98,53.02,64800.0,31.2665,31.3195,31.2076,31.2312,64800.0
2012-10-11 09:50:00,53.01,53.06,52.97,52.98,49200.0,31.2253,31.2547,31.2017,31.2076,49200.0
2012-10-11 10:00:00,52.96,53.07,52.91,53.06,46800.0,31.1958,31.2606,31.1664,31.2547,46800.0
2012-10-11 10:10:00,53.06,53.1,53.04,53.08,27300.0,31.2547,31.2783,31.2429,31.2665,27300.0
2012-10-11 10:20:00,53.08,53.12,53.06,53.11,30600.0,31.2665,31.2901,31.2547,31.2842,30600.0
2012-10-11 10:30:00,53.11,53.15,53.09,53.12,24300.0,31.2842,31.3077,31.2724,31.2901,24300.0
2012-10-11 10:40:00,53.13,53.22,53.1,53.17,22500.0,31.2959,31.349,31.2783,31.3195,22500.0
2012-10-11 10:50:00,53.18,53.22,53.17,53.21,18000.0,31.3254,31.349,31.3195,31.3431,18000.0
2012-10-11 11:00:00,53.2,53.3,53.19,53.29,19600.0,31.3372,31.3961,31.3313,31.3902,19600.0
2012-10-11 11:10:00,53.29,53.3,53.19,53.19,21600.0,31.3902,31.3961,31.3313,31.3313,21600.0
2012-10-11 11:20:00,53.17,53.24,53.17,53.21,20300.0,31.3195,31.3607,31.3195,31.3431,20300.0
2012-10-11 11:30:00,53.21,53.21,53.14,53.15,29900.0,31.3431,31.3431,31.3018,31.3077,29900.0
2012-10-11 11:40:00,53.15,53.22,53.12,53.19,40500.0,31.3077,31.349,31.2901,31.3313,40500.0
2012-10-11 11:50:00,53.2,53.22,53.13,53.21,32900.0,31.3372,31.349,31.2959,31.3431,32900.0
2012-10-11 12:00:00,53.21,53.21,53.12,53.12,24200.0,31.3431,31.3431,31.2901,31.2901,24200.0
2012-10-11 12:10:00,53.13,53.18,53.11,53.17,23100.0,31.2959,31.3254,31.2842,31.3195,23100.0
2012-10-11 12:20:00,53.16,53.18,53.13,53.14,11300.0,31.3136,31.3254,31.2959,31.3018,11300.0
2012-10-11 12:30:00,53.14,53.14,53.09,53.11,20300.0,31.3018,31.3018,31.2724,31.2842,20300.0
2012-10-11 12:40:00,53.11,53.13,53.09,53.13,13200.0,31.2842,31.2959,31.2724,31.2959,13200.0
2012-10-11 12:50:00,53.13,53.19,53.13,53.16,15700.0,31.2959,31.3313,31.2959,31.3136,15700.0
2012-10-11 13:00:00,53.17,53.23,53.14,53.23,8700.0,31.3195,31.3549,31.3018,31.3549,8700.0
2012-10-11 13:10:00,53.22,53.27,53.19,53.26,9100.0,31.349,31.3784,31.3313,31.3725,9100.0
2012-10-11 13:20:00,53.25,53.27,53.22,53.27,16900.0,31.3666,31.3784,31.349,31.3784,16900.0
2012-10-11 13:30:00,53.27,53.27,53.23,53.24,10200.0,31.3784,31.3784,31.3549,31.3607,10200.0
2012-10-11 13:40:00,53.25,53.27,53.22,53.23,17200.0,31.3666,31.3784,31.349,31.3549,17200.0
2012-10-11 13:50:00,53.22,53.22,53.15,53.16,14000.0,31.349,31.349,31.3077,31.3136,14000.0
2012-10-11 14:00:00,53.18,53.19,53.14,53.14,11900.0,31.3254,31.3313,31.3018,31.3018,11900.0
2012-10-11 14:10:00,53.15,53.19,53.12,53.14,11300.0,31.3077,31.3313,31.2901,31.3018,11300.0
2012-10-11 14:20:00,53.13,53.18,53.13,53.15,12800.0,31.2959,31.3254,31.2959,31.3077,12800.0
2012-10-11 14:30:00,53.15,53.16,53.12,53.13,13100.0,31.3077,31.3136,31.2901,31.2959,13100.0
2012-10-11 14:40:00,53.13,53.13,53.06,53.06,22200.0,31.2959,31.2959,31.2547,31.2547,22200.0
2012-10-11 14:50:00,53.07,53.12,53.06,53.07,52400.0,31.2606,31.2901,31.2547,31.2606,52400.0
2012-10-11 15:00:00,53.07,53.08,53.03,53.04,36700.0,31.2606,31.2665,31.237,31.2429,36700.0
2012-10-11 15:10:00,53.04,53.11,53.04,53.07,31400.0,31.2429,31.2842,31.2429,31.2606,31400.0
2012-10-11 15:20:00,53.07,53.15,53.05,53.12,29800.0,31.2606,31.3077,31.2488,31.2901,29800.0
2012-10-11 15:30:00,53.12,53.13,53.07,53.09,52800.0,31.2901,31.2959,31.2606,31.2724,52800.0
2012-10-11 15:40:00,53.09,53.09,53.01,53.02,99900.0,31.2724,31.2724,31.2253,31.2312,99900.0
2012-10-11 15:50:00,53.03,53.1,53.01,53.03,150900.0,31.237,31.2783,31.2253,31.237,150900.0
2012-10-12 09:30:00,53.16,53.25,52.88,52.93,45000.0,31.3136,31.3666,31.1487,31.1781,45000.0
2012-10-12 09:40:00,52.96,53.21,52.96,53.17,21200.0,31.1958,31.3431,31.1958,31.3195,21200.0
2012-10-12 09:50:00,53.17,53.2,53.1,53.13,15000.0,31.3195,31.3372,31.2783,31.2959,15000.0
2012-10-12 10:00:00,53.13,53.21,53.12,53.21,16200.0,31.2959,31.3431,31.2901,31.3431,16200.0
2012-10-12 10:10:00,53.2,53.2,53.07,53.08,17300.0,31.3372,31.3372,31.2606,31.2665,17300.0
2012-10-12 10:20:00,53.06,53.11,53.04,53.07,23400.0,31.2547,31.2842,31.2429,31.2606,23400.0
2012-10-12 10:30:00,53.07,53.07,52.95,52.95,26000.0,31.2606,31.2606,31.1899,31.1899,26000.0
2012-10-12 10:40:00,52.95,53.0,52.88,52.9,26500.0,31.1899,31.2194,31.1487,31.1605,26500.0
2012-10-12 10:50:00,52.89,52.94,52.79,52.79,40700.0,31.1546,31.184,31.0957,31.0957,40700.0
2012-10-12 11:00:00,52.78,52.9,52.78,52.83,27400.0,31.0898,31.1605,31.0898,31.1192,27400.0
2012-10-12 11:10:00,52.83,52.85,52.72,52.72,34900.0,31.1192,31.131,31.0544,31.0544,34900.0
2012-10-12 11:20:00,52.71,52.76,52.68,52.73,60500.0,31.0485,31.078,31.0309,31.0603,60500.0
2012-10-12 11:30:00,52.72,52.72,52.63,52.69,38400.0,31.0544,31.0544,31.0014,31.0368,38400.0
2012-10-12 11:40:00,52.69,52.74,52.64,52.72,43300.0,31.0368,31.0662,31.0073,31.0544,43300.0
2012-10-12 11:50:00,52.71,52.72,52.67,52.69,30100.0,31.0485,31.0544,31.025,31.0368,30100.0
2012-10-12 12:00:00,52.69,52.74,52.68,52.73,20200.0,31.0368,31.0662,31.0309,31.0603,20200.0
2012-10-12 12:10:00,52.72,52.73,52.68,52.69,29100.0,31.0544,31.0603,31.0309,31.0368,29100.0
2012-10-12 12:20:00,52.7,52.71,52.63,52.68,104500.0,31.0427,31.0485,31.0014,31.0309,104500.0
2012-10-12 12:30:00,52.69,52.76,52.69,52.69,36400.0,31.0368,31.078,31.0368,31.0368,36400.0
2012-10-12 12:40:00,52.7,52.72,52.68,52.69,41200.0,31.0427,31.0544,31.0309,31.0368,41200.0
2012-10-12 12:50:00,52.7,52.73,52.68,52.72,15700.0,31.0427,31.0603,31.0309,31.0544,15700.0
2012-10-12 13:00:00,52.72,52.77,52.71,52.73,14100.0,31.0544,31.0839,31.0485,31.0603,14100.0
2012-10-12 13:10:00,52.73,52.74,52.7,52.7,21200.0,31.0603,31.0662,31.0427,31.0427,21200.0
2012-10-12 13:20:00,52.7,52.72,52.69,52.72,48300.0,31.0427,31.0544,31.0368,31.0544,48300.0
2012-10-12 13:30:00,52.72,52.75,52.66,52.68,23700.0,31.0544,31.0721,31.0191,31.0309,23700.0
2012-10-12 13:40:00,52.69,52.69,52.63,52.66,55300.0,31.0368,31.0368,31.0014,31.0191,55300.0
2012-10-12 13:50:00,52.66,52.74,52.66,52.74,17500.0,31.0191,31.0662,31.0191,31.0662,17500.0
2012-10-12 14:00:00,52.74,52.74,52.69,52.72,16600.0,31.0662,31.0662,31.0368,31.0544,16600.0
2012-10-12 14:10:00,52.71,52.71,52.67,52.7,13000.0,31.0485,31.0485,31.025,31.0427,13000.0
2012-10-12 14:20:00,52.7,52.73,52.69,52.73,10500.0,31.0427,31.0603,31.0368,31.0603,10500.0
2012-10-12 14:30:00,52.73,52.73,52.66,52.67,13100.0,31.0603,31.0603,31.0191,31.025,13100.0
2012-10-12 14:40:00,52.67,52.68,52.63,52.66,18500.0,31.025,31.0309,31.0014,31.0191,18500.0
2012-10-12 14:50:00,52.66,52.69,52.63,52.64,23100.0,31.0191,31.0368,31.0014,31.0073,23100.0
2012-10-12 15:00:00,52.64,52.65,52.62,52.63,44800.0,31.0073,31.0132,30.9955,31.0014,44800.0
2012-10-12 15:10:00,52.63,52.71,52.63,52.68,31900.0,31.0014,31.0485,31.0014,31.0309,31900.0
2012-10-12 15:20:00,52.69,52.69,52.63,52.66,46800.0,31.0368,31.0368,31.0014,31.0191,46800.0
2012-10-12 15:30:00,52.66,52.66,52.62,52.63,41400.0,31.0191,31.0191,30.9955,31.0014,41400.0
2012-10-12 15:40:00,52.62,52.68,52.6,52.61,66900.0,30.9955,31.0309,30.9838,30.9896,66900.0
2012-10-12 15:50:00,52.61,52.73,52.61,52.71,162600.0,30.9896,31.0603,30.9896,31.0485,162600.0
2012-10-15 09:30:00,52.66,52.71,52.53,52.55,79700.0,31.0191,31.0485,30.9425,30.9543,79700.0
2012-10-15 09:40:00,52.57,52.57,52.41,52.48,40500.0,30.9661,30.9661,30.8718,30.9131,40500.0
2012-10-15 09:50:00,52.49,52.63,52.49,52.6,72600.0,30.919,31.0014,30.919,30.9838,72600.0
2012-10-15 10:00:00,52.58,52.66,52.55,52.58,30700.0,30.972,31.0191,30.9543,30.972,30700.0
2012-10-15 10:10:00,52.59,52.67,52.53,52.65,28800.0,30.9779,31.025,30.9425,31.0132,28800.0
2012-10-15 10:20:00,52.66,52.69,52.59,52.59,18000.0,31.0191,31.0368,30.9779,30.9779,18000.0
2012-10-15 10:30:00,52.58,52.64,52.57,52.62,29700.0,30.972,31.0073,30.9661,30.9955,29700.0
2012-10-15 10:40:00,52.62,52.66,52.61,52.62,18100.0,30.9955,31.0191,30.9896,30.9955,18100.0
2012-10-15 10:50:00,52.62,52.65,52.57,52.64,16900.0,30.9955,31.0132,30.9661,31.0073,16900.0
2012-10-15 11:00:00,52.65,52.65,52.6,52.63,24100.0,31.0132,31.0132,30.9838,31.0014,24100.0
2012-10-15 11:10:00,52.63,52.69,52.63,52.66,21200.0,31.0014,31.0368,31.0014,31.0191,21200.0
2012-10-15 11:20:00,52.66,52.72,52.66,52.69,22700.0,31.0191,31.0544,31.0191,31.0368,22700.0
2012-10-15 11:30:00,52.71,52.75,52.7,52.74,15700.0,31.0485,31.0721,31.0427,31.0662,15700.0
2012-10-15 11:40:00,52.74,52.83,52.73,52.78,24800.0,31.0662,31.1192,31.0603,31.0898,24800.0
2012-10-15 11:50:00,52.78,52.79,52.69,52.73,49300.0,31.0898,31.0957,31.0368,31.0603,49300.0
2012-10-15 12:00:00,52.74,52.74,52.67,52.68,47700.0,31.0662,31.0662,31.025,31.0309,47700.0
2012-10-15 12:10:00,52.69,52.7,52.68,52.69,16700.0,31.0368,31.0427,31.0309,31.0368,16700.0
2012-10-15 12:20:00,52.69,52.72,52.68,52.71,24600.0,31.0368,31.0544,31.0309,31.0485,24600.0
2012-10-15 12:30:00,52.72,52.75,52.71,52.74,12400.0,31.0544,31.0721,31.0485,31.0662,12400.0
2012-10-15 12:40:00,52.75,52.75,52.71,52.72,14400.0,31.0721,31.0721,31.0485,31.0544,14400.0
2012-10-15 12:50:00,52.72,52.73,52.7,52.71,12400.0,31.0544,31.0603,31.0427,31.0485,12400.0
2012-10-15 13:00:00,52.72,52.76,52.71,52.74,18000.0,31.0544,31.078,31.0485,31.0662,18000.0
2012-10-15 13:10:00,52.73,52.75,52.7,52.73,23400.0,31.0603,31.0721,31.0427,31.0603,23400.0
2012-10-15 13:20:00,52.72,52.74,52.7,52.72,24000.0,31.0544,31.0662,31.0427,31.0544,24000.0
2012-10-15 13:30:00,52.73,52.75,52.68,52.69,18100.0,31.0603,31.0721,31.0309,31.0368,18100.0
2012-10-15 13:40:00,52.68,52.69,52.66,52.66,17400.0,31.0309,31.0368,31.0191,31.0191,17400.0
2012-10-15 13:50:00,52.66,52.7,52.66,52.68,40400.0,31.0191,31.0427,31.0191,31.0309,40400.0
2012-10-15 14:00:00,52.69,52.71,52.68,52.69,21900.0,31.0368,31.0485,31.0309,31.0368,21900.0
2012-10-15 14:10:00,52.68,52.72,52.68,52.71,19500.0,31.0309,31.0544,31.0309,31.0485,19500.0
2012-10-15 14:20:00,52.7,52.72,52.69,52.69,20500.0,31.0427,31.0544,31.0368,31.0368,20500.0
2012-10-15 14:30:00,52.7,52.71,52.63,52.66,52300.0,31.0427,31.0485,31.0014,31.0191,52300.0
2012-10-15 14:40:00,52.64,52.67,52.61,52.62,25700.0,31.0073,31.025,30.9896,30.9955,25700.0
2012-10-15 14:50:00,52.63,52.64,52.62,52.62,14600.0,31.0014,31.0073,30.9955,30.9955,14600.0
2012-10-15 15:00:00,52.63,52.68,52.63,52.66,22600.0,31.0014,31.0309,31.0014,31.0191,22600.0
2012-10-15 15:10:00,52.66,52.72,52.65,52.71,42800.0,31.0191,31.0544,31.0132,31.0485,42800.0
2012-10-15 15:20:00,52.7,52.71,52.66,52.67,22200.0,31.0427,31.0485,31.0191,31.025,22200.0
2012-10-15 15:30:00,52.68,52.69,52.65,52.66,23600.0,31.0309,31.0368,31.0132,31.0191,23600.0
2012-10-15 15:40:00,52.66,52.73,52.65,52.73,32500.0,31.0191,31.0603,31.0132,31.0603,32500.0
2012-10-15 15:50:00,52.72,52.8,52.72,52.74,125500.0,31.0544,31.1016,31.0544,31.0662,125500.0
2012-10-16 09:30:00,52.93,52.98,52.79,52.89,39900.0,31.1781,31.2076,31.0957,31.1546,39900.0
2012-10-16 09:40:00,52.91,52.97,52.83,52.88,30300.0,31.1664,31.2017,31.1192,31.1487,30300.0
2012-10-16 09:50:00,52.87,52.93,52.86,52.91,22600.0,31.1428,31.1781,31.1369,31.1664,22600.0
2012-10-16 10:00:00,52.91,52.95,52.89,52.91,34500.0,31.1664,31.1899,31.1546,31.1664,34500.0
2012-10-16 10:10:00,52.91,52.94,52.76,52.76,82900.0,31.1664,31.184,31.078,31.078,82900.0
2012-10-16 10:20:00,52.77,52.83,52.74,52.78,42500.0,31.0839,31.1192,31.0662,31.0898,42500.0
2012-10-16 10:30:00,52.79,52.87,52.76,52.87,33000.0,31.0957,31.1428,31.078,31.1428,33000.0
2012-10-16 10:40:00,52.87,52.87,52.8,52.81,27700.0,31.1428,31.1428,31.1016,31.1075,27700.0
2012-10-16 10:50:00,52.81,52.82,52.72,52.75,42200.0,31.1075,31.1133,31.0544,31.0721,42200.0
2012-10-16 11:00:00,52.75,52.78,52.7,52.73,40100.0,31.0721,31.0898,31.0427,31.0603,40100.0
2012-10-16 11:10:00,52.72,52.73,52.68,52.7,40900.0,31.0544,31.0603,31.0309,31.0427,40900.0
2012-10-16 11:20:00,52.7,52.73,52.66,52.66,41300.0,31.0427,31.0603,31.0191,31.0191,41300.0
2012-10-16 11:30:00,52.67,52.68,52.64,52.65,34500.0,31.025,31.0309,31.0073,31.0132,34500.0
2012-10-16 11:40:00,52.66,52.66,52.58,52.58,45400.0,31.0191,31.0191,30.972,30.972,45400.0
2012-10-16 11:50:00,52.58,52.62,52.57,52.62,23000.0,30.972,30.9955,30.9661,30.9955,23000.0
2012-10-16 12:00:00,52.62,52.64,52.6,52.61,26600.0,30.9955,31.0073,30.9838,30.9896,26600.0
2012-10-16 12:10:00,52.61,52.62,52.58,52.6,22200.0,30.9896,30.9955,30.972,30.9838,22200.0
2012-10-16 12:20:00,52.59,52.62,52.59,52.59,17800.0,30.9779,30.9955,30.9779,30.9779,17800.0
2012-10-16 12:30:00,52.59,52.6,52.56,52.58,33600.0,30.9779,30.9838,30.9602,30.972,33600.0
2012-10-16 12:40:00,52.57,52.58,52.55,52.55,14600.0,30.9661,30.972,30.9543,30.9543,14600.0
2012-10-16 12:50:00,52.56,52.59,52.55,52.56,10500.0,30.9602,30.9779,30.9543,30.9602,10500.0
2012-10-16 13:00:00,52.57,52.57,52.55,52.55,20700.0,30.9661,30.9661,30.9543,30.9543,20700.0
2012-10-16 13:10:00,52.55,52.55,52.52,52.53,15600.0,30.9543,30.9543,30.9366,30.9425,15600.0
2012-10-16 13:20:00,52.54,52.54,52.5,52.52,38700.0,30.9484,30.9484,30.9248,30.9366,38700.0
2012-10-16 13:30:00,52.52,52.56,52.52,52.55,28200.0,30.9366,30.9602,30.9366,30.9543,28200.0
2012-10-16 13:40:00,52.56,52.56,52.51,52.51,30400.0,30.9602,30.9602,30.9307,30.9307,30400.0
2012-10-16 13:50:00,52.52,52.55,52.51,52.54,19100.0,30.9366,30.9543,30.9307,30.9484,19100.0
2012-10-16 14:00:00,52.55,52.56,52.51,52.51,24300.0,30.9543,30.9602,30.9307,30.9307,24300.0
2012-10-16 14:10:00,52.51,52.53,52.49,52.5,38100.0,30.9307,30.9425,30.919,30.9248,38100.0
2012-10-16 14:20:00,52.51,52.52,52.49,52.52,32600.0,30.9307,30.9366,30.919,30.9366,32600.0
2012-10-16 14:30:00,52.52,52.53,52.47,52.47,23800.0,30.9366,30.9425,30.9072,30.9072,23800.0
2012-10-16 14:40:00,52.48,52.5,52.47,52.5,17700.0,30.9131,30.9248,30.9072,30.9248,17700.0
2012-10-16 14:50:00,52.51,52.51,52.47,52.5,26300.0,30.9307,30.9307,30.9072,30.9248,26300.0
2012-10-16 15:00:00,52.51,52.52,52.48,52.51,26600.0,30.9307,30.9366,30.9131,30.9307,26600.0
2012-10-16 15:10:00,52.51,52.51,52.44,52.49,43300.0,30.9307,30.9307,30.8895,30.919,43300.0
2012-10-16 15:20:00,52.49,52.49,52.46,52.47,25700.0,30.919,30.919,30.9013,30.9072,25700.0
2012-10-16 15:30:00,52.48,52.54,52.48,52.53,83400.0,30.9131,30.9484,30.9131,30.9425,83400.0
2012-10-16 15:40:00,52.52,52.64,52.52,52.64,55400.0,30.9366,31.0073,30.9366,31.0073,55400.0
2012-10-16 15:50:00,52.63,52.67,52.61,52.63,126200.0,31.0014,31.025,30.9896,31.0014,126200.0
2012-10-17 09:30:00,52.8,52.93,52.72,52.89,38400.0,31.1016,31.1781,31.0544,31.1546,38400.0
2012-10-17 09:40:00,52.92,52.93,52.78,52.78,29700.0,31.1722,31.1781,31.0898,31.0898,29700.0
2012-10-17 09:50:00,52.8,52.85,52.78,52.82,23200.0,31.1016,31.131,31.0898,31.1133,23200.0
2012-10-17 10:00:00,52.81,52.84,52.78,52.84,29200.0,31.1075,31.1251,31.0898,31.1251,29200.0
2012-10-17 10:10:00,52.84,52.88,52.79,52.88,27500.0,31.1251,31.1487,31.0957,31.1487,27500.0
2012-10-17 10:20:00,52.88,52.94,52.87,52.92,20400.0,31.1487,31.184,31.1428,31.1722,20400.0
2012-10-17 10:30:00,52.9,52.96,52.9,52.96,13500.0,31.1605,31.1958,31.1605,31.1958,13500.0
2012-10-17 10:40:00,52.97,52.99,52.95,52.98,26500.0,31.2017,31.2135,31.1899,31.2076,26500.0
2012-10-17 10:50:00,52.97,52.98,52.89,52.9,19200.0,31.2017,31.2076,31.1546,31.1605,19200.0
2012-10-17 11:00:00,52.9,52.94,52.86,52.9,25900.0,31.1605,31.184,31.1369,31.1605,25900.0
2012-10-17 11:10:00,52.9,52.93,52.9,52.91,13500.0,31.1605,31.1781,31.1605,31.1664,13500.0
2012-10-17 11:20:00,52.91,52.98,52.91,52.96,22800.0,31.1664,31.2076,31.1664,31.1958,22800.0
2012-10-17 11:30:00,52.96,53.0,52.96,52.98,20000.0,31.1958,31.2194,31.1958,31.2076,20000.0
2012-10-17 11:40:00,52.98,53.03,52.98,53.03,16900.0,31.2076,31.237,31.2076,31.237,16900.0
2012-10-17 11:50:00,53.03,53.04,53.01,53.04,15400.0,31.237,31.2429,31.2253,31.2429,15400.0
2012-10-17 12:00:00,53.04,53.12,53.03,53.12,23800.0,31.2429,31.2901,31.237,31.2901,23800.0
2012-10-17 12:10:00,53.11,53.15,53.11,53.14,35800.0,31.2842,31.3077,31.2842,31.3018,35800.0
2012-10-17 12:20:00,53.14,53.18,53.12,53.18,34600.0,31.3018,31.3254,31.2901,31.3254,34600.0
2012-10-17 12:30:00,53.18,53.18,53.13,53.14,24100.0,31.3254,31.3254,31.2959,31.3018,24100.0
2012-10-17 12:40:00,53.14,53.16,53.13,53.15,26700.0,31.3018,31.3136,31.2959,31.3077,26700.0
2012-10-17 12:50:00,53.15,53.18,53.14,53.17,17300.0,31.3077,31.3254,31.3018,31.3195,17300.0
2012-10-17 13:00:00,53.18,53.23,53.17,53.23,27700.0,31.3254,31.3549,31.3195,31.3549,27700.0
2012-10-17 13:10:00,53.22,53.25,53.2,53.2,27500.0,31.349,31.3666,31.3372,31.3372,27500.0
2012-10-17 13:20:00,53.2,53.3,53.2,53.28,39600.0,31.3372,31.3961,31.3372,31.3843,39600.0
2012-10-17 13:30:00,53.29,53.3,53.25,53.26,30900.0,31.3902,31.3961,31.3666,31.3725,30900.0
2012-10-17 13:40:00,53.26,53.27,53.21,53.24,54900.0,31.3725,31.3784,31.3431,31.3607,54900.0
2012-10-17 13:50:00,53.25,53.29,53.25,53.29,25200.0,31.3666,31.3902,31.3666,31.3902,25200.0
2012-10-17 14:00:00,53.29,53.3,53.26,53.27,23500.0,31.3902,31.3961,31.3725,31.3784,23500.0
2012-10-17 14:10:00,53.27,53.33,53.27,53.29,29200.0,31.3784,31.4138,31.3784,31.3902,29200.0
2012-10-17 14:20:00,53.29,53.37,53.29,53.33,28900.0,31.3902,31.4373,31.3902,31.4138,28900.0
2012-10-17 14:30:00,53.33,53.37,53.32,53.36,18400.0,31.4138,31.4373,31.4079,31.4314,18400.0
2012-10-17 14:40:00,53.37,53.37,53.34,53.35,23500.0,31.4373,31.4373,31.4196,31.4255,23500.0
2012-10-17 14:50:00,53.35,53.35,53.31,53.33,28500.0,31.4255,31.4255,31.402,31.4138,28500.0
2012-10-17 15:00:00,53.33,53.34,53.29,53.32,34200.0,31.4138,31.4196,31.3902,31.4079,34200.0
2012-10-17 15:10:00,53.33,53.35,53.32,53.34,29800.0,31.4138,31.4255,31.4079,31.4196,29800.0
2012-10-17 15:20:00,53.34,53.34,53.32,53.33,30000.0,31.4196,31.4196,31.4079,31.4138,30000.0
2012-10-17 15:30:00,53.33,53.36,53.32,53.34,27800.0,31.4138,31.4314,31.4079,31.4196,27800.0
2012-10-17 15:40:00,53.34,53.38,53.3,53.33,66400.0,31.4196,31.4432,31.3961,31.4138,66400.0
2012-10-17 15:50:00,53.33,53.36,53.29,53.33,166400.0,31.4138,31.4314,31.3902,31.4138,166400.0
2012-10-18 09:30:00,53.32,53.35,53.16,53.22,46900.0,31.4079,31.4255,31.3136,31.349,46900.0
2012-10-18 09:40:00,53.21,53.28,53.19,53.2,41600.0,31.3431,31.3843,31.3313,31.3372,41600.0
2012-10-18 09:50:00,53.22,53.22,53.12,53.15,19800.0,31.349,31.349,31.2901,31.3077,19800.0
2012-10-18 10:00:00,53.15,53.32,53.15,53.32,28700.0,31.3077,31.4079,31.3077,31.4079,28700.0
2012-10-18 10:10:00,53.32,53.37,53.29,53.35,34600.0,31.4079,31.4373,31.3902,31.4255,34600.0
2012-10-18 10:20:00,53.34,53.35,53.28,53.32,21900.0,31.4196,31.4255,31.3843,31.4079,21900.0
2012-10-18 10:30:00,53.32,53.42,53.32,53.41,31100.0,31.4079,31.4668,31.4079,31.4609,31100.0
2012-10-18 10:40:00,53.41,53.45,53.39,53.43,57100.0,31.4609,31.4844,31.4491,31.4727,57100.0
2012-10-18 10:50:00,53.43,53.52,53.43,53.49,69500.0,31.4727,31.5257,31.4727,31.508,69500.0
2012-10-18 11:00:00,53.49,53.52,53.47,53.5,20300.0,31.508,31.5257,31.4962,31.5139,20300.0
2012-10-18 11:10:00,53.49,53.51,53.44,53.45,77300.0,31.508,31.5198,31.4786,31.4844,77300.0
2012-10-18 11:20:00,53.45,53.51,53.44,53.51,34700.0,31.4844,31.5198,31.4786,31.5198,34700.0
2012-10-18 11:30:00,53.5,53.52,53.5,53.51,19000.0,31.5139,31.5257,31.5139,31.5198,19000.0
2012-10-18 11:40:00,53.51,53.54,53.5,53.53,14900.0,31.5198,31.5375,31.5139,31.5316,14900.0
2012-10-18 11:50:00,53.52,53.55,53.51,53.53,15400.0,31.5257,31.5433,31.5198,31.5316,15400.0
2012-10-18 12:00:00,53.53,53.57,53.52,53.56,11100.0,31.5316,31.5551,31.5257,31.5492,11100.0
2012-10-18 12:10:00,53.55,53.57,53.5,53.51,16800.0,31.5433,31.5551,31.5139,31.5198,16800.0
2012-10-18 12:20:00,53.51,53.51,53.48,53.48,14300.0,31.5198,31.5198,31.5021,31.5021,14300.0
2012-10-18 12:30:00,53.48,53.53,53.46,53.49,95000.0,31.5021,31.5316,31.4903,31.508,95000.0
2012-10-18 12:40:00,53.49,53.5,53.44,53.46,22400.0,31.508,31.5139,31.4786,31.4903,22400.0
2012-10-18 12:50:00,53.46,53.52,53.45,53.49,43100.0,31.4903,31.5257,31.4844,31.508,43100.0
2012-10-18 13:00:00,53.5,53.54,53.46,53.47,33100.0,31.5139,31.5375,31.4903,31.4962,33100.0
2012-10-18 13:10:00,53.46,53.51,53.46,53.48,31500.0,31.4903,31.5198,31.4903,31.5021,31500.0
2012-10-18 13:20:00,53.49,53.5,53.44,53.45,27100.0,31.508,31.5139,31.4786,31.4844,27100.0
2012-10-18 13:30:00,53.45,53.46,53.4,53.4,89800.0,31.4844,31.4903,31.455,31.455,89800.0
2012-10-18 13:40:00,53.41,53.46,53.39,53.4,124200.0,31.4609,31.4903,31.4491,31.455,124200.0
2012-10-18 13:50:00,53.41,53.46,53.4,53.46,20100.0,31.4609,31.4903,31.455,31.4903,20100.0
2012-10-18 14:00:00,53.45,53.53,53.45,53.51,24700.0,31.4844,31.5316,31.4844,31.5198,24700.0
2012-10-18 14:10:00,53.51,53.57,53.51,53.56,14700.0,31.5198,31.5551,31.5198,31.5492,14700.0
2012-10-18 14:20:00,53.55,53.55,53.49,53.51,12600.0,31.5433,31.5433,31.508,31.5198,12600.0
2012-10-18 14:30:00,53.5,53.52,53.41,53.42,24400.0,31.5139,31.5257,31.4609,31.4668,24400.0
2012-10-18 14:40:00,53.42,53.51,53.4,53.48,46000.0,31.4668,31.5198,31.455,31.5021,46000.0
2012-10-18 14:50:00,53.48,53.54,53.48,53.53,26200.0,31.5021,31.5375,31.5021,31.5316,26200.0
2012-10-18 15:00:00,53.52,53.54,53.48,53.53,24200.0,31.5257,31.5375,31.5021,31.5316,24200.0
2012-10-18 15:10:00,53.54,53.58,53.52,53.52,25800.0,31.5375,31.561,31.5257,31.5257,25800.0
2012-10-18 15:20:00,53.52,53.57,53.52,53.57,34100.0,31.5257,31.5551,31.5257,31.5551,34100.0
2012-10-18 15:30:00,53.57,53.59,53.54,53.57,24400.0,31.5551,31.5669,31.5375,31.5551,24400.0
2012-10-18 15:40:00,53.57,53.64,53.57,53.61,54600.0,31.5551,31.5964,31.5551,31.5787,54600.0
2012-10-18 15:50:00,53.61,53.62,53.53,53.58,175600.0,31.5787,31.5846,31.5316,31.561,175600.0
2012-10-19 09:30:00,53.53,53.64,53.36,53.62,407100.0,31.5316,31.5964,31.4314,31.5846,407100.0
2012-10-19 09:40:00,53.63,53.68,53.55,53.6,34800.0,31.5905,31.6199,31.5433,31.5728,34800.0
2012-10-19 09:50:00,53.61,53.64,53.56,53.56,28700.0,31.5787,31.5964,31.5492,31.5492,28700.0
2012-10-19 10:00:00,53.57,53.7,53.56,53.69,45100.0,31.5551,31.6317,31.5492,31.6258,45100.0
2012-10-19 10:10:00,53.69,53.7,53.65,53.67,31600.0,31.6258,31.6317,31.6023,31.614,31600.0
2012-10-19 10:20:00,53.67,53.7,53.64,53.68,20100.0,31.614,31.6317,31.5964,31.6199,20100.0
2012-10-19 10:30:00,53.67,53.68,53.6,53.61,19800.0,31.614,31.6199,31.5728,31.5787,19800.0
2012-10-19 10:40:00,53.61,53.65,53.6,53.64,24500.0,31.5787,31.6023,31.5728,31.5964,24500.0
2012-10-19 10:50:00,53.64,53.69,53.63,53.65,21600.0,31.5964,31.6258,31.5905,31.6023,21600.0
2012-10-19 11:00:00,53.64,53.64,53.59,53.6,28600.0,31.5964,31.5964,31.5669,31.5728,28600.0
2012-10-19 11:10:00,53.6,53.62,53.56,53.6,41300.0,31.5728,31.5846,31.5492,31.5728,41300.0
2012-10-19 11:20:00,53.59,53.6,53.51,53.59,28700.0,31.5669,31.5728,31.5198,31.5669,28700.0
2012-10-19 11:30:00,53.6,53.64,53.59,53.6,18100.0,31.5728,31.5964,31.5669,31.5728,18100.0
2012-10-19 11:40:00,53.6,53.6,53.56,53.59,18600.0,31.5728,31.5728,31.5492,31.5669,18600.0
2012-10-19 11:50:00,53.58,53.59,53.52,53.58,22000.0,31.561,31.5669,31.5257,31.561,22000.0
2012-10-19 12:00:00,53.57,53.57,53.53,53.55,13500.0,31.5551,31.5551,31.5316,31.5433,13500.0
2012-10-19 12:10:00,53.55,53.55,53.41,53.43,18600.0,31.5433,31.5433,31.4609,31.4727,18600.0
2012-10-19 12:20:00,53.43,53.52,53.43,53.46,27400.0,31.4727,31.5257,31.4727,31.4903,27400.0
2012-10-19 12:30:00,53.45,53.49,53.45,53.47,9900.0,31.4844,31.508,31.4844,31.4962,9900.0
2012-10-19 12:40:00,53.47,53.48,53.44,53.46,8200.0,31.4962,31.5021,31.4786,31.4903,8200.0
2012-10-19 12:50:00,53.47,53.51,53.47,53.49,32000.0,31.4962,31.5198,31.4962,31.508,32000.0
2012-10-19 13:00:00,53.49,53.52,53.47,53.5,20800.0,31.508,31.5257,31.4962,31.5139,20800.0
2012-10-19 13:10:00,53.5,53.51,53.49,53.49,19400.0,31.5139,31.5198,31.508,31.508,19400.0
2012-10-19 13:20:00,53.49,53.5,53.47,53.5,36600.0,31.508,31.5139,31.4962,31.5139,36600.0
2012-10-19 13:30:00,53.5,53.5,53.48,53.49,48400.0,31.5139,31.5139,31.5021,31.508,48400.0
2012-10-19 13:40:00,53.48,53.49,53.47,53.48,85300.0,31.5021,31.508,31.4962,31.5021,85300.0
2012-10-19 13:50:00,53.46,53.48,53.43,53.46,38800.0,31.4903,31.5021,31.4727,31.4903,38800.0
2012-10-19 14:00:00,53.46,53.51,53.45,53.48,28000.0,31.4903,31.5198,31.4844,31.5021,28000.0
2012-10-19 14:10:00,53.48,53.48,53.44,53.44,41700.0,31.5021,31.5021,31.4786,31.4786,41700.0
2012-10-19 14:20:00,53.45,53.45,53.34,53.36,54900.0,31.4844,31.4844,31.4196,31.4314,54900.0
2012-10-19 14:30:00,53.37,53.43,53.35,53.42,25800.0,31.4373,31.4727,31.4255,31.4668,25800.0
2012-10-19 14:40:00,53.41,53.42,53.37,53.37,23000.0,31.4609,31.4668,31.4373,31.4373,23000.0
2012-10-19 14:50:00,53.37,53.4,53.35,53.4,31000.0,31.4373,31.455,31.4255,31.455,31000.0
2012-10-19 15:00:00,53.4,53.42,53.36,53.41,51200.0,31.455,31.4668,31.4314,31.4609,51200.0
2012-10-19 15:10:00,53.41,53.44,53.39,53.41,48300.0,31.4609,31.4786,31.4491,31.4609,48300.0
2012-10-19 15:20:00,53.41,53.49,53.41,53.42,27900.0,31.4609,31.508,31.4609,31.4668,27900.0
2012-10-19 15:30:00,53.42,53.49,53.37,53.44,62100.0,31.4668,31.508,31.4373,31.4786,62100.0
2012-10-19 15:40:00,53.44,53.45,53.38,53.4,70700.0,31.4786,31.4844,31.4432,31.455,70700.0
2012-10-19 15:50:00,53.4,53.52,53.39,53.51,325100.0,31.455,31.5257,31.4491,31.5198,325100.0
2012-10-22 09:30:00,53.41,53.57,53.0,53.0,78200.0,31.4609,31.5551,31.2194,31.2194,78200.0
2012-10-22 09:40:00,53.04,53.05,52.9,52.9,44800.0,31.2429,31.2488,31.1605,31.1605,44800.0
2012-10-22 09:50:00,52.9,53.01,52.9,53.01,73500.0,31.1605,31.2253,31.1605,31.2253,73500.0
2012-10-22 10:00:00,53.01,53.04,52.95,53.02,54200.0,31.2253,31.2429,31.1899,31.2312,54200.0
2012-10-22 10:10:00,53.01,53.04,52.93,52.93,53700.0,31.2253,31.2429,31.1781,31.1781,53700.0
2012-10-22 10:20:00,52.93,53.01,52.92,52.99,34500.0,31.1781,31.2253,31.1722,31.2135,34500.0
2012-10-22 10:30:00,53.0,53.03,52.96,52.97,40100.0,31.2194,31.237,31.1958,31.2017,40100.0
2012-10-22 10:40:00,52.96,52.97,52.93,52.95,40500.0,31.1958,31.2017,31.1781,31.1899,40500.0
2012-10-22 10:50:00,52.95,52.99,52.94,52.97,34100.0,31.1899,31.2135,31.184,31.2017,34100.0
2012-10-22 11:00:00,52.95,52.97,52.93,52.93,25200.0,31.1899,31.2017,31.1781,31.1781,25200.0
2012-10-22 11:10:00,52.94,52.94,52.9,52.9,31700.0,31.184,31.184,31.1605,31.1605,31700.0
2012-10-22 11:20:00,52.9,52.92,52.85,52.89,21200.0,31.1605,31.1722,31.131,31.1546,21200.0
2012-10-22 11:30:00,52.9,52.92,52.87,52.89,28900.0,31.1605,31.1722,31.1428,31.1546,28900.0
2012-10-22 11:40:00,52.9,52.93,52.89,52.91,26000.0,31.1605,31.1781,31.1546,31.1664,26000.0
2012-10-22 11:50:00,52.91,52.91,52.84,52.85,18800.0,31.1664,31.1664,31.1251,31.131,18800.0
2012-10-22 12:00:00,52.84,52.87,52.83,52.87,28300.0,31.1251,31.1428,31.1192,31.1428,28300.0
2012-10-22 12:10:00,52.86,52.87,52.84,52.87,14900.0,31.1369,31.1428,31.1251,31.1428,14900.0
2012-10-22 12:20:00,52.87,52.91,52.86,52.88,24100.0,31.1428,31.1664,31.1369,31.1487,24100.0
2012-10-22 12:30:00,52.88,52.9,52.84,52.86,17800.0,31.1487,31.1605,31.1251,31.1369,17800.0
2012-10-22 12:40:00,52.86,52.88,52.85,52.88,10400.0,31.1369,31.1487,31.131,31.1487,10400.0
2012-10-22 12:50:00,52.87,52.88,52.84,52.84,11200.0,31.1428,31.1487,31.1251,31.1251,11200.0
2012-10-22 13:00:00,52.83,52.86,52.82,52.82,12700.0,31.1192,31.1369,31.1133,31.1133,12700.0
2012-10-22 13:10:00,52.81,52.85,52.78,52.82,30300.0,31.1075,31.131,31.0898,31.1133,30300.0
2012-10-22 13:20:00,52.82,52.82,52.78,52.79,37600.0,31.1133,31.1133,31.0898,31.0957,37600.0
2012-10-22 13:30:00,52.79,52.81,52.77,52.8,24600.0,31.0957,31.1075,31.0839,31.1016,24600.0
2012-10-22 13:40:00,52.79,52.79,52.72,52.76,24000.0,31.0957,31.0957,31.0544,31.078,24000.0
2012-10-22 13:50:00,52.74,52.78,52.71,52.74,18500.0,31.0662,31.0898,31.0485,31.0662,18500.0
2012-10-22 14:00:00,52.75,52.77,52.73,52.77,18700.0,31.0721,31.0839,31.0603,31.0839,18700.0
2012-10-22 14:10:00,52.77,52.78,52.72,52.76,29400.0,31.0839,31.0898,31.0544,31.078,29400.0
2012-10-22 14:20:00,52.76,52.79,52.74,52.77,32600.0,31.078,31.0957,31.0662,31.0839,32600.0
2012-10-22 14:30:00,52.77,52.8,52.74,52.75,25100.0,31.0839,31.1016,31.0662,31.0721,25100.0
2012-10-22 14:40:00,52.76,52.79,52.73,52.76,41700.0,31.078,31.0957,31.0603,31.078,41700.0
2012-10-22 14:50:00,52.75,52.75,52.7,52.7,21400.0,31.0721,31.0721,31.0427,31.0427,21400.0
2012-10-22 15:00:00,52.69,52.72,52.65,52.68,45500.0,31.0368,31.0544,31.0132,31.0309,45500.0
2012-10-22 15:10:00,52.68,52.73,52.65,52.69,43000.0,31.0309,31.0603,31.0132,31.0368,43000.0
2012-10-22 15:20:00,52.7,52.72,52.65,52.7,47600.0,31.0427,31.0544,31.0132,31.0427,47600.0
2012-10-22 15:30:00,52.7,52.72,52.66,52.71,50700.0,31.0427,31.0544,31.0191,31.0485,50700.0
2012-10-22 15:40:00,52.71,52.73,52.69,52.72,40200.0,31.0485,31.0603,31.0368,31.0544,40200.0
2012-10-22 15:50:00,52.72,52.96,52.71,52.94,245100.0,31.0544,31.1958,31.0485,31.184,245100.0
2012-10-23 09:30:00,52.6,52.96,52.54,52.59,75900.0,30.9838,31.1958,30.9484,30.9779,75900.0
2012-10-23 09:40:00,52.58,52.58,52.44,52.46,72900.0,30.972,30.972,30.8895,30.9013,72900.0
2012-10-23 09:50:00,52.46,52.59,52.44,52.59,45800.0,30.9013,30.9779,30.8895,30.9779,45800.0
2012-10-23 10:00:00,52.6,52.6,52.55,52.56,50100.0,30.9838,30.9838,30.9543,30.9602,50100.0
2012-10-23 10:10:00,52.55,52.58,52.53,52.55,56800.0,30.9543,30.972,30.9425,30.9543,56800.0
2012-10-23 10:20:00,52.55,52.59,52.53,52.59,99700.0,30.9543,30.9779,30.9425,30.9779,99700.0
2012-10-23 10:30:00,52.58,52.59,52.54,52.55,80800.0,30.972,30.9779,30.9484,30.9543,80800.0
2012-10-23 10:40:00,52.55,52.65,52.54,52.6,89400.0,30.9543,31.0132,30.9484,30.9838,89400.0
2012-10-23 10:50:00,52.6,52.66,52.58,52.63,85500.0,30.9838,31.0191,30.972,31.0014,85500.0
2012-10-23 11:00:00,52.63,52.67,52.59,52.64,67900.0,31.0014,31.025,30.9779,31.0073,67900.0
2012-10-23 11:10:00,52.65,52.67,52.59,52.61,43200.0,31.0132,31.025,30.9779,30.9896,43200.0
2012-10-23 11:20:00,52.61,52.63,52.55,52.59,29800.0,30.9896,31.0014,30.9543,30.9779,29800.0
2012-10-23 11:30:00,52.6,52.6,52.51,52.55,31200.0,30.9838,30.9838,30.9307,30.9543,31200.0
2012-10-23 11:40:00,52.54,52.58,52.49,52.56,29300.0,30.9484,30.972,30.919,30.9602,29300.0
2012-10-23 11:50:00,52.56,52.59,52.52,52.52,17000.0,30.9602,30.9779,30.9366,30.9366,17000.0
2012-10-23 12:00:00,52.52,52.54,52.49,52.52,21100.0,30.9366,30.9484,30.919,30.9366,21100.0
2012-10-23 12:10:00,52.52,52.68,52.49,52.67,38000.0,30.9366,31.0309,30.919,31.025,38000.0
2012-10-23 12:20:00,52.66,52.7,52.6,52.61,21400.0,31.0191,31.0427,30.9838,30.9896,21400.0
2012-10-23 12:30:00,52.62,52.65,52.6,52.63,24600.0,30.9955,31.0132,30.9838,31.0014,24600.0
2012-10-23 12:40:00,52.63,52.66,52.58,52.59,32700.0,31.0014,31.0191,30.972,30.9779,32700.0
2012-10-23 12:50:00,52.59,52.62,52.57,52.58,13600.0,30.9779,30.9955,30.9661,30.972,13600.0
2012-10-23 13:00:00,52.59,52.6,52.57,52.58,11400.0,30.9779,30.9838,30.9661,30.972,11400.0
2012-10-23 13:10:00,52.58,52.66,52.57,52.59,30000.0,30.972,31.0191,30.9661,30.9779,30000.0
2012-10-23 13:20:00,52.6,52.67,52.6,52.64,16700.0,30.9838,31.025,30.9838,31.0073,16700.0
2012-10-23 13:30:00,52.63,52.64,52.59,52.59,22500.0,31.0014,31.0073,30.9779,30.9779,22500.0
2012-10-23 13:40:00,52.6,52.64,52.59,52.61,26100.0,30.9838,31.0073,30.9779,30.9896,26100.0
2012-10-23 13:50:00,52.62,52.65,52.59,52.65,19200.0,30.9955,31.0132,30.9779,31.0132,19200.0
2012-10-23 14:00:00,52.64,52.64,52.59,52.6,21000.0,31.0073,31.0073,30.9779,30.9838,21000.0
2012-10-23 14:10:00,52.6,52.64,52.59,52.63,27400.0,30.9838,31.0073,30.9779,31.0014,27400.0
2012-10-23 14:20:00,52.63,52.67,52.59,52.66,22700.0,31.0014,31.025,30.9779,31.0191,22700.0
2012-10-23 14:30:00,52.66,52.7,52.63,52.69,15100.0,31.0191,31.0427,31.0014,31.0368,15100.0
2012-10-23 14:40:00,52.7,52.74,52.67,52.74,23400.0,31.0427,31.0662,31.025,31.0662,23400.0
2012-10-23 14:50:00,52.74,52.74,52.7,52.73,19900.0,31.0662,31.0662,31.0427,31.0603,19900.0
2012-10-23 15:00:00,52.73,52.76,52.69,52.7,41500.0,31.0603,31.078,31.0368,31.0427,41500.0
2012-10-23 15:10:00,52.7,52.72,52.69,52.7,52400.0,31.0427,31.0544,31.0368,31.0427,52400.0
2012-10-23 15:20:00,52.7,52.72,52.68,52.69,55400.0,31.0427,31.0544,31.0309,31.0368,55400.0
2012-10-23 15:30:00,52.7,52.74,52.67,52.72,89300.0,31.0427,31.0662,31.025,31.0544,89300.0
2012-10-23 15:40:00,52.7,52.71,52.64,52.65,79700.0,31.0427,31.0485,31.0073,31.0132,79700.0
2012-10-23 15:50:00,52.64,52.72,52.64,52.69,142700.0,31.0073,31.0544,31.0073,31.0368,142700.0
2012-10-24 09:30:00,52.67,52.8,52.54,52.57,40100.0,31.025,31.1016,30.9484,30.9661,40100.0
2012-10-24 09:40:00,52.58,52.67,52.57,52.67,49200.0,30.972,31.025,30.9661,31.025,49200.0
2012-10-24 09:50:00,52.67,52.72,52.64,52.68,43700.0,31.025,31.0544,31.0073,31.0309,43700.0
2012-10-24 10:00:00,52.68,52.72,52.68,52.69,53900.0,31.0309,31.0544,31.0309,31.0368,53900.0
2012-10-24 10:10:00,52.69,52.72,52.68,52.7,72300.0,31.0368,31.0544,31.0309,31.0427,72300.0
2012-10-24 10:20:00,52.7,52.71,52.65,52.65,53900.0,31.0427,31.0485,31.0132,31.0132,53900.0
2012-10-24 10:30:00,52.65,52.78,52.63,52.75,40200.0,31.0132,31.0898,31.0014,31.0721,40200.0
2012-10-24 10:40:00,52.75,52.76,52.69,52.73,22400.0,31.0721,31.078,31.0368,31.0603,22400.0
2012-10-24 10:50:00,52.73,52.74,52.68,52.7,26500.0,31.0603,31.0662,31.0309,31.0427,26500.0
2012-10-24 11:00:00,52.7,52.76,52.7,52.71,36700.0,31.0427,31.078,31.0427,31.0485,36700.0
2012-10-24 11:10:00,52.71,52.76,52.65,52.68,36700.0,31.0485,31.078,31.0132,31.0309,36700.0
2012-10-24 11:20:00,52.68,52.73,52.65,52.73,32300.0,31.0309,31.0603,31.0132,31.0603,32300.0
2012-10-24 11:30:00,52.73,52.75,52.66,52.66,21500.0,31.0603,31.0721,31.0191,31.0191,21500.0
2012-10-24 11:40:00,52.66,52.68,52.64,52.67,24200.0,31.0191,31.0309,31.0073,31.025,24200.0
2012-10-24 11:50:00,52.66,52.68,52.62,52.62,14400.0,31.0191,31.0309,30.9955,30.9955,14400.0
2012-10-24 12:00:00,52.62,52.7,52.61,52.69,29100.0,30.9955,31.0427,30.9896,31.0368,29100.0
2012-10-24 12:10:00,52.7,52.7,52.68,52.68,48200.0,31.0427,31.0427,31.0309,31.0309,48200.0
2012-10-24 12:20:00,52.69,52.73,52.67,52.71,25100.0,31.0368,31.0603,31.025,31.0485,25100.0
2012-10-24 12:30:00,52.71,52.74,52.7,52.72,19200.0,31.0485,31.0662,31.0427,31.0544,19200.0
2012-10-24 12:40:00,52.72,52.73,52.69,52.72,18600.0,31.0544,31.0603,31.0368,31.0544,18600.0
2012-10-24 12:50:00,52.72,52.74,52.7,52.73,22400.0,31.0544,31.0662,31.0427,31.0603,22400.0
2012-10-24 13:00:00,52.73,52.78,52.72,52.78,16800.0,31.0603,31.0898,31.0544,31.0898,16800.0
2012-10-24 13:10:00,52.78,52.78,52.74,52.75,16700.0,31.0898,31.0898,31.0662,31.0721,16700.0
2012-10-24 13:20:00,52.76,52.78,52.68,52.78,20600.0,31.078,31.0898,31.0309,31.0898,20600.0
2012-10-24 13:30:00,52.78,52.8,52.72,52.72,23800.0,31.0898,31.1016,31.0544,31.0544,23800.0
2012-10-24 13:40:00,52.73,52.75,52.69,52.75,30400.0,31.0603,31.0721,31.0368,31.0721,30400.0
2012-10-24 13:50:00,52.74,52.77,52.74,52.75,30300.0,31.0662,31.0839,31.0662,31.0721,30300.0
2012-10-24 14:00:00,52.74,52.75,52.71,52.73,40100.0,31.0662,31.0721,31.0485,31.0603,40100.0
2012-10-24 14:10:00,52.73,52.74,52.52,52.6,48100.0,31.0603,31.0662,30.9366,30.9838,48100.0
2012-10-24 14:20:00,52.61,52.67,52.6,52.63,37400.0,30.9896,31.025,30.9838,31.0014,37400.0
2012-10-24 14:30:00,52.63,52.65,52.55,52.65,41500.0,31.0014,31.0132,30.9543,31.0132,41500.0
2012-10-24 14:40:00,52.64,52.68,52.64,52.65,40400.0,31.0073,31.0309,31.0073,31.0132,40400.0
2012-10-24 14:50:00,52.64,52.67,52.63,52.65,46500.0,31.0073,31.025,31.0014,31.0132,46500.0
2012-10-24 15:00:00,52.64,52.66,52.48,52.5,36500.0,31.0073,31.0191,30.9131,30.9248,36500.0
2012-10-24 15:10:00,52.5,52.53,52.44,52.48,36700.0,30.9248,30.9425,30.8895,30.9131,36700.0
2012-10-24 15:20:00,52.48,52.5,52.39,52.43,42100.0,30.9131,30.9248,30.8601,30.8836,42100.0
2012-10-24 15:30:00,52.43,52.44,52.36,52.36,46800.0,30.8836,30.8895,30.8424,30.8424,46800.0
2012-10-24 15:40:00,52.36,52.41,52.3,52.38,76400.0,30.8424,30.8718,30.807,30.8542,76400.0
2012-10-24 15:50:00,52.38,52.48,52.33,52.45,203400.0,30.8542,30.9131,30.8247,30.8954,203400.0
2012-10-25 09:30:00,52.36,52.36,51.54,51.9,332400.0,30.8424,30.8424,30.3594,30.5714,332400.0
2012-10-25 09:40:00,51.83,51.86,51.44,51.65,306000.0,30.5302,30.5479,30.3005,30.4242,306000.0
2012-10-25 09:50:00,51.67,51.77,51.5,51.5,243400.0,30.4359,30.4948,30.3358,30.3358,243400.0
2012-10-25 10:00:00,51.5,51.65,51.47,51.54,184600.0,30.3358,30.4242,30.3181,30.3594,184600.0
2012-10-25 10:10:00,51.54,51.58,51.02,51.19,300000.0,30.3594,30.3829,30.0531,30.1532,300000.0
2012-10-25 10:20:00,51.16,51.3,51.02,51.3,162100.0,30.1355,30.218,30.0531,30.218,162100.0
2012-10-25 10:30:00,51.3,51.33,51.21,51.29,163100.0,30.218,30.2357,30.165,30.2121,163100.0
2012-10-25 10:40:00,51.29,51.39,51.25,51.32,162500.0,30.2121,30.271,30.1885,30.2298,162500.0
2012-10-25 10:50:00,51.32,51.43,51.3,51.43,96300.0,30.2298,30.2946,30.218,30.2946,96300.0
2012-10-25 11:00:00,51.43,51.52,51.39,51.47,119200.0,30.2946,30.3476,30.271,30.3181,119200.0
2012-10-25 11:10:00,51.47,51.89,51.44,51.89,108300.0,30.3181,30.5655,30.3005,30.5655,108300.0
2012-10-25 11:20:00,51.89,51.9,51.68,51.75,108700.0,30.5655,30.5714,30.4418,30.4831,108700.0
2012-10-25 11:30:00,51.75,51.76,51.55,51.61,159500.0,30.4831,30.489,30.3653,30.4006,159500.0
2012-10-25 11:40:00,51.62,51.75,51.6,51.65,78500.0,30.4065,30.4831,30.3947,30.4242,78500.0
2012-10-25 11:50:00,51.65,51.78,51.59,51.74,60300.0,30.4242,30.5007,30.3888,30.4772,60300.0
2012-10-25 12:00:00,51.74,51.76,51.59,51.6,54100.0,30.4772,30.489,30.3888,30.3947,54100.0
2012-10-25 12:10:00,51.6,51.62,51.5,51.51,95600.0,30.3947,30.4065,30.3358,30.3417,95600.0
2012-10-25 12:20:00,51.51,51.54,51.4,51.47,59700.0,30.3417,30.3594,30.2769,30.3181,59700.0
2012-10-25 12:30:00,51.47,51.57,51.46,51.55,28800.0,30.3181,30.377,30.3122,30.3653,28800.0
2012-10-25 12:40:00,51.56,51.66,51.54,51.58,24700.0,30.3711,30.4301,30.3594,30.3829,24700.0
2012-10-25 12:50:00,51.6,51.68,51.58,51.68,26100.0,30.3947,30.4418,30.3829,30.4418,26100.0
2012-10-25 13:00:00,51.69,51.75,51.67,51.7,33300.0,30.4477,30.4831,30.4359,30.4536,33300.0
2012-10-25 13:10:00,51.7,51.75,51.69,51.75,36400.0,30.4536,30.4831,30.4477,30.4831,36400.0
2012-10-25 13:20:00,51.75,51.82,51.7,51.79,29400.0,30.4831,30.5243,30.4536,30.5066,29400.0
2012-10-25 13:30:00,51.79,51.79,51.67,51.71,49300.0,30.5066,30.5066,30.4359,30.4595,49300.0
2012-10-25 13:40:00,51.71,51.82,51.71,51.78,51200.0,30.4595,30.5243,30.4595,30.5007,51200.0
2012-10-25 13:50:00,51.78,51.78,51.77,51.78,22500.0,30.5007,30.5007,30.4948,30.5007,22500.0
2012-10-25 14:00:00,51.78,51.9,51.77,51.83,71200.0,30.5007,30.5714,30.4948,30.5302,71200.0
2012-10-25 14:10:00,51.84,51.91,51.79,51.9,67600.0,30.5361,30.5773,30.5066,30.5714,67600.0
2012-10-25 14:20:00,51.89,51.93,51.84,51.85,74700.0,30.5655,30.5891,30.5361,30.542,74700.0
2012-10-25 14:30:00,51.86,51.88,51.83,51.83,82900.0,30.5479,30.5596,30.5302,30.5302,82900.0
2012-10-25 14:40:00,51.84,51.89,51.83,51.87,63600.0,30.5361,30.5655,30.5302,30.5538,63600.0
2012-10-25 14:50:00,51.87,51.88,51.85,51.88,39000.0,30.5538,30.5596,30.542,30.5596,39000.0
2012-10-25 15:00:00,51.87,51.96,51.82,51.84,93900.0,30.5538,30.6068,30.5243,30.5361,93900.0
2012-10-25 15:10:00,51.85,51.87,51.84,51.85,225600.0,30.542,30.5538,30.5361,30.542,225600.0
2012-10-25 15:20:00,51.84,51.88,51.84,51.88,66400.0,30.5361,30.5596,30.5361,30.5596,66400.0
2012-10-25 15:30:00,51.88,51.89,51.85,51.88,61800.0,30.5596,30.5655,30.542,30.5596,61800.0
2012-10-25 15:40:00,51.89,51.95,51.87,51.93,115500.0,30.5655,30.6009,30.5538,30.5891,115500.0
2012-10-25 15:50:00,51.94,51.95,51.87,51.95,422300.0,30.595,30.6009,30.5538,30.6009,422300.0
2012-10-26 09:30:00,51.9,51.94,51.5,51.88,121300.0,30.5714,30.595,30.3358,30.5596,121300.0
2012-10-26 09:40:00,51.88,52.0,51.8,51.99,170700.0,30.5596,30.6303,30.5125,30.6244,170700.0
2012-10-26 09:50:00,51.98,51.98,51.82,51.88,160500.0,30.6185,30.6185,30.5243,30.5596,160500.0
2012-10-26 10:00:00,51.89,51.92,51.83,51.84,84900.0,30.5655,30.5832,30.5302,30.5361,84900.0
2012-10-26 10:10:00,51.84,51.9,51.82,51.86,52700.0,30.5361,30.5714,30.5243,30.5479,52700.0
2012-10-26 10:20:00,51.86,51.87,51.8,51.8,41200.0,30.5479,30.5538,30.5125,30.5125,41200.0
2012-10-26 10:30:00,51.81,51.86,51.78,51.85,33600.0,30.5184,30.5479,30.5007,30.542,33600.0
2012-10-26 10:40:00,51.86,51.88,51.81,51.87,86800.0,30.5479,30.5596,30.5184,30.5538,86800.0
2012-10-26 10:50:00,51.87,51.91,51.83,51.91,60200.0,30.5538,30.5773,30.5302,30.5773,60200.0
2012-10-26 11:00:00,51.91,51.91,51.85,51.85,28800.0,30.5773,30.5773,30.542,30.542,28800.0
2012-10-26 11:10:00,51.85,51.9,51.85,51.89,54500.0,30.542,30.5714,30.542,30.5655,54500.0
2012-10-26 11:20:00,51.89,51.93,51.84,51.86,41600.0,30.5655,30.5891,30.5361,30.5479,41600.0
2012-10-26 11:30:00,51.85,51.88,51.75,51.82,35700.0,30.542,30.5596,30.4831,30.5243,35700.0
2012-10-26 11:40:00,51.81,51.89,51.8,51.85,51900.0,30.5184,30.5655,30.5125,30.542,51900.0
2012-10-26 11:50:00,51.85,51.92,51.84,51.91,35100.0,30.542,30.5832,30.5361,30.5773,35100.0
2012-10-26 12:00:00,51.9,51.95,51.86,51.91,50900.0,30.5714,30.6009,30.5479,30.5773,50900.0
2012-10-26 12:10:00,51.91,51.95,51.91,51.94,30800.0,30.5773,30.6009,30.5773,30.595,30800.0
2012-10-26 12:20:00,51.93,51.98,51.91,51.97,34700.0,30.5891,30.6185,30.5773,30.6127,34700.0
2012-10-26 12:30:00,51.96,51.97,51.85,51.86,27800.0,30.6068,30.6127,30.542,30.5479,27800.0
2012-10-26 12:40:00,51.86,51.99,51.86,51.89,23200.0,30.5479,30.6244,30.5479,30.5655,23200.0
2012-10-26 12:50:00,51.88,51.99,51.87,51.99,26800.0,30.5596,30.6244,30.5538,30.6244,26800.0
2012-10-26 13:00:00,51.98,52.03,51.96,52.02,27700.0,30.6185,30.648,30.6068,30.6421,27700.0
2012-10-26 13:10:00,52.03,52.03,51.93,51.94,20000.0,30.648,30.648,30.5891,30.595,20000.0
2012-10-26 13:20:00,51.94,52.02,51.93,52.02,34900.0,30.595,30.6421,30.5891,30.6421,34900.0
2012-10-26 13:30:00,52.02,52.14,52.0,52.1,30800.0,30.6421,30.7128,30.6303,30.6892,30800.0
2012-10-26 13:40:00,52.1,52.11,52.05,52.05,12300.0,30.6892,30.6951,30.6598,30.6598,12300.0
2012-10-26 13:50:00,52.05,52.12,52.05,52.06,31200.0,30.6598,30.701,30.6598,30.6657,31200.0
2012-10-26 14:00:00,52.06,52.07,52.0,52.01,26700.0,30.6657,30.6716,30.6303,30.6362,26700.0
2012-10-26 14:10:00,52.0,52.13,51.92,52.05,118500.0,30.6303,30.7069,30.5832,30.6598,118500.0
2012-10-26 14:20:00,52.05,52.09,51.98,52.07,38000.0,30.6598,30.6833,30.6185,30.6716,38000.0
2012-10-26 14:30:00,52.06,52.1,52.03,52.03,27800.0,30.6657,30.6892,30.648,30.648,27800.0
2012-10-26 14:40:00,52.04,52.12,52.01,52.09,44300.0,30.6539,30.701,30.6362,30.6833,44300.0
2012-10-26 14:50:00,52.09,52.11,51.98,52.09,59500.0,30.6833,30.6951,30.6185,30.6833,59500.0
2012-10-26 15:00:00,52.08,52.11,52.0,52.01,84300.0,30.6775,30.6951,30.6303,30.6362,84300.0
2012-10-26 15:10:00,52.01,52.12,52.0,52.11,72500.0,30.6362,30.701,30.6303,30.6951,72500.0
2012-10-26 15:20:00,52.12,52.17,52.09,52.14,46400.0,30.701,30.7305,30.6833,30.7128,46400.0
2012-10-26 15:30:00,52.14,52.16,52.02,52.03,116300.0,30.7128,30.7246,30.6421,30.648,116300.0
2012-10-26 15:40:00,52.02,52.11,51.98,52.0,112200.0,30.6421,30.6951,30.6185,30.6303,112200.0
2012-10-26 15:50:00,52.0,52.14,51.99,52.08,312800.0,30.6303,30.7128,30.6244,30.6775,312800.0
2012-10-31 09:30:00,52.33,52.33,52.0,52.22,98400.0,30.8247,30.8247,30.6303,30.7599,98400.0
2012-10-31 09:40:00,52.17,52.46,52.11,52.45,77300.0,30.7305,30.9013,30.6951,30.8954,77300.0
2012-10-31 09:50:00,52.46,52.5,52.42,52.46,30500.0,30.9013,30.9248,30.8777,30.9013,30500.0
2012-10-31 10:00:00,52.46,52.49,52.4,52.4,29000.0,30.9013,30.919,30.8659,30.8659,29000.0
2012-10-31 10:10:00,52.39,52.5,52.34,52.46,49000.0,30.8601,30.9248,30.8306,30.9013,49000.0
2012-10-31 10:20:00,52.46,52.47,52.37,52.42,82600.0,30.9013,30.9072,30.8483,30.8777,82600.0
2012-10-31 10:30:00,52.41,52.44,52.36,52.41,65000.0,30.8718,30.8895,30.8424,30.8718,65000.0
2012-10-31 10:40:00,52.41,52.47,52.38,52.43,36100.0,30.8718,30.9072,30.8542,30.8836,36100.0
2012-10-31 10:50:00,52.42,52.47,52.38,52.45,29600.0,30.8777,30.9072,30.8542,30.8954,29600.0
2012-10-31 11:00:00,52.45,52.45,52.3,52.35,57800.0,30.8954,30.8954,30.807,30.8365,57800.0
2012-10-31 11:10:00,52.34,52.53,52.33,52.48,135900.0,30.8306,30.9425,30.8247,30.9131,135900.0
2012-10-31 11:20:00,52.48,52.53,52.44,52.53,86000.0,30.9131,30.9425,30.8895,30.9425,86000.0
2012-10-31 11:30:00,52.52,52.67,52.51,52.61,85000.0,30.9366,31.025,30.9307,30.9896,85000.0
2012-10-31 11:40:00,52.62,52.65,52.54,52.56,36400.0,30.9955,31.0132,30.9484,30.9602,36400.0
2012-10-31 11:50:00,52.56,52.63,52.48,52.58,57800.0,30.9602,31.0014,30.9131,30.972,57800.0
2012-10-31 12:00:00,52.57,52.57,52.45,52.49,27600.0,30.9661,30.9661,30.8954,30.919,27600.0
2012-10-31 12:10:00,52.49,52.56,52.44,52.49,66600.0,30.919,30.9602,30.8895,30.919,66600.0
2012-10-31 12:20:00,52.48,52.53,52.43,52.43,39600.0,30.9131,30.9425,30.8836,30.8836,39600.0
2012-10-31 12:30:00,52.43,52.46,52.36,52.45,48700.0,30.8836,30.9013,30.8424,30.8954,48700.0
2012-10-31 12:40:00,52.45,52.49,52.41,52.41,19400.0,30.8954,30.919,30.8718,30.8718,19400.0
2012-10-31 12:50:00,52.41,52.48,52.41,52.46,21500.0,30.8718,30.9131,30.8718,30.9013,21500.0
2012-10-31 13:00:00,52.47,52.47,52.42,52.44,27200.0,30.9072,30.9072,30.8777,30.8895,27200.0
2012-10-31 13:10:00,52.44,52.49,52.44,52.46,23100.0,30.8895,30.919,30.8895,30.9013,23100.0
2012-10-31 13:20:00,52.47,52.49,52.46,52.47,21800.0,30.9072,30.919,30.9013,30.9072,21800.0
2012-10-31 13:30:00,52.48,52.48,52.4,52.43,27100.0,30.9131,30.9131,30.8659,30.8836,27100.0
2012-10-31 13:40:00,52.43,52.46,52.42,52.44,26600.0,30.8836,30.9013,30.8777,30.8895,26600.0
2012-10-31 13:50:00,52.44,52.48,52.43,52.46,23000.0,30.8895,30.9131,30.8836,30.9013,23000.0
2012-10-31 14:00:00,52.46,52.5,52.45,52.49,28500.0,30.9013,30.9248,30.8954,30.919,28500.0
2012-10-31 14:10:00,52.48,52.5,52.47,52.48,31300.0,30.9131,30.9248,30.9072,30.9131,31300.0
2012-10-31 14:20:00,52.49,52.51,52.48,52.49,48700.0,30.919,30.9307,30.9131,30.919,48700.0
2012-10-31 14:30:00,52.49,52.56,52.49,52.56,42900.0,30.919,30.9602,30.919,30.9602,42900.0
2012-10-31 14:40:00,52.56,52.56,52.53,52.56,44900.0,30.9602,30.9602,30.9425,30.9602,44900.0
2012-10-31 14:50:00,52.55,52.57,52.53,52.53,40800.0,30.9543,30.9661,30.9425,30.9425,40800.0
2012-10-31 15:00:00,52.53,52.55,52.51,52.54,52000.0,30.9425,30.9543,30.9307,30.9484,52000.0
2012-10-31 15:10:00,52.56,52.74,52.55,52.74,89400.0,30.9602,31.0662,30.9543,31.0662,89400.0
2012-10-31 15:20:00,52.74,52.81,52.72,52.81,104500.0,31.0662,31.1075,31.0544,31.1075,104500.0
2012-10-31 15:30:00,52.8,52.81,52.76,52.79,111700.0,31.1016,31.1075,31.078,31.0957,111700.0
2012-10-31 15:40:00,52.78,52.85,52.76,52.82,119100.0,31.0898,31.131,31.078,31.1133,119100.0
2012-10-31 15:50:00,52.82,52.83,52.69,52.75,273600.0,31.1133,31.1192,31.0368,31.0721,273600.0
2012-11-01 09:30:00,52.88,52.91,52.54,52.72,110700.0,31.1487,31.1664,30.9484,31.0544,110700.0
2012-11-01 09:40:00,52.73,52.8,52.62,52.7,67600.0,31.0603,31.1016,30.9955,31.0427,67600.0
2012-11-01 09:50:00,52.7,52.8,52.7,52.74,57700.0,31.0427,31.1016,31.0427,31.0662,57700.0
2012-11-01 10:00:00,52.75,52.85,52.71,52.72,83600.0,31.0721,31.131,31.0485,31.0544,83600.0
2012-11-01 10:10:00,52.72,52.79,52.63,52.73,94200.0,31.0544,31.0957,31.0014,31.0603,94200.0
2012-11-01 10:20:00,52.72,52.76,52.61,52.61,58900.0,31.0544,31.078,30.9896,30.9896,58900.0
2012-11-01 10:30:00,52.62,52.66,52.57,52.6,127300.0,30.9955,31.0191,30.9661,30.9838,127300.0
2012-11-01 10:40:00,52.6,52.63,52.53,52.57,140300.0,30.9838,31.0014,30.9425,30.9661,140300.0
2012-11-01 10:50:00,52.58,52.6,52.47,52.48,66500.0,30.972,30.9838,30.9072,30.9131,66500.0
2012-11-01 11:00:00,52.48,52.49,52.42,52.45,39300.0,30.9131,30.919,30.8777,30.8954,39300.0
2012-11-01 11:10:00,52.45,52.48,52.38,52.38,46800.0,30.8954,30.9131,30.8542,30.8542,46800.0
2012-11-01 11:20:00,52.38,52.5,52.35,52.5,64700.0,30.8542,30.9248,30.8365,30.9248,64700.0
2012-11-01 11:30:00,52.5,52.59,52.37,52.37,48400.0,30.9248,30.9779,30.8483,30.8483,48400.0
2012-11-01 11:40:00,52.38,52.41,52.32,52.39,108100.0,30.8542,30.8718,30.8188,30.8601,108100.0
2012-11-01 11:50:00,52.38,52.38,52.16,52.16,82500.0,30.8542,30.8542,30.7246,30.7246,82500.0
2012-11-01 12:00:00,52.16,52.16,52.05,52.11,77200.0,30.7246,30.7246,30.6598,30.6951,77200.0
2012-11-01 12:10:00,52.11,52.2,52.11,52.18,68100.0,30.6951,30.7481,30.6951,30.7364,68100.0
2012-11-01 12:20:00,52.18,52.26,52.17,52.23,65500.0,30.7364,30.7835,30.7305,30.7658,65500.0
2012-11-01 12:30:00,52.23,52.29,52.23,52.25,41800.0,30.7658,30.8011,30.7658,30.7776,41800.0
2012-11-01 12:40:00,52.25,52.25,52.21,52.24,31400.0,30.7776,30.7776,30.754,30.7717,31400.0
2012-11-01 12:50:00,52.24,52.3,52.23,52.26,54800.0,30.7717,30.807,30.7658,30.7835,54800.0
2012-11-01 13:00:00,52.26,52.28,52.21,52.26,75400.0,30.7835,30.7953,30.754,30.7835,75400.0
2012-11-01 13:10:00,52.25,52.27,52.2,52.21,35900.0,30.7776,30.7894,30.7481,30.754,35900.0
2012-11-01 13:20:00,52.21,52.23,52.11,52.18,61800.0,30.754,30.7658,30.6951,30.7364,61800.0
2012-11-01 13:30:00,52.17,52.19,52.14,52.15,37000.0,30.7305,30.7422,30.7128,30.7187,37000.0
2012-11-01 13:40:00,52.14,52.15,52.11,52.11,15200.0,30.7128,30.7187,30.6951,30.6951,15200.0
2012-11-01 13:50:00,52.11,52.11,51.98,51.99,104300.0,30.6951,30.6951,30.6185,30.6244,104300.0
2012-11-01 14:00:00,52.0,52.03,51.99,52.01,66200.0,30.6303,30.648,30.6244,30.6362,66200.0
2012-11-01 14:10:00,52.0,52.02,51.99,52.0,79500.0,30.6303,30.6421,30.6244,30.6303,79500.0
2012-11-01 14:20:00,52.0,52.07,51.99,52.03,59200.0,30.6303,30.6716,30.6244,30.648,59200.0
2012-11-01 14:30:00,52.03,52.1,52.03,52.08,32600.0,30.648,30.6892,30.648,30.6775,32600.0
2012-11-01 14:40:00,52.09,52.09,51.99,52.0,56000.0,30.6833,30.6833,30.6244,30.6303,56000.0
2012-11-01 14:50:00,52.0,52.02,51.99,52.0,75400.0,30.6303,30.6421,30.6244,30.6303,75400.0
2012-11-01 15:00:00,52.01,52.01,51.97,52.01,88400.0,30.6362,30.6362,30.6127,30.6362,88400.0
2012-11-01 15:10:00,52.0,52.04,51.99,52.01,43500.0,30.6303,30.6539,30.6244,30.6362,43500.0
2012-11-01 15:20:00,52.01,52.02,51.98,51.99,59400.0,30.6362,30.6421,30.6185,30.6244,59400.0
2012-11-01 15:30:00,51.99,52.01,51.95,52.0,173800.0,30.6244,30.6362,30.6009,30.6303,173800.0
2012-11-01 15:40:00,52.0,52.02,51.97,52.01,177900.0,30.6303,30.6421,30.6127,30.6362,177900.0
2012-11-01 15:50:00,52.0,52.04,51.99,52.04,318600.0,30.6303,30.6539,30.6244,30.6539,318600.0
2012-11-02 09:30:00,52.34,52.34,52.0,52.06,49600.0,30.8306,30.8306,30.6303,30.6657,49600.0
2012-11-02 09:40:00,52.05,52.15,52.0,52.07,40400.0,30.6598,30.7187,30.6303,30.6716,40400.0
2012-11-02 09:50:00,52.08,52.13,52.02,52.09,59100.0,30.6775,30.7069,30.6421,30.6833,59100.0
2012-11-02 10:00:00,52.09,52.1,52.01,52.03,31300.0,30.6833,30.6892,30.6362,30.648,31300.0
2012-11-02 10:10:00,52.04,52.04,51.98,51.99,33600.0,30.6539,30.6539,30.6185,30.6244,33600.0
2012-11-02 10:20:00,51.98,52.02,51.93,52.01,67600.0,30.6185,30.6421,30.5891,30.6362,67600.0
2012-11-02 10:30:00,52.02,52.06,51.98,52.04,38700.0,30.6421,30.6657,30.6185,30.6539,38700.0
2012-11-02 10:40:00,52.03,52.04,51.97,52.01,46900.0,30.648,30.6539,30.6127,30.6362,46900.0
2012-11-02 10:50:00,52.01,52.01,51.94,51.95,98300.0,30.6362,30.6362,30.595,30.6009,98300.0
2012-11-02 11:00:00,51.95,52.0,51.95,51.97,64200.0,30.6009,30.6303,30.6009,30.6127,64200.0
2012-11-02 11:10:00,51.97,51.97,51.91,51.93,50800.0,30.6127,30.6127,30.5773,30.5891,50800.0
2012-11-02 11:20:00,51.92,51.95,51.9,51.93,23400.0,30.5832,30.6009,30.5714,30.5891,23400.0
2012-11-02 11:30:00,51.92,51.95,51.89,51.9,132200.0,30.5832,30.6009,30.5655,30.5714,132200.0
2012-11-02 11:40:00,51.91,51.94,51.86,51.87,35500.0,30.5773,30.595,30.5479,30.5538,35500.0
2012-11-02 11:50:00,51.87,51.92,51.87,51.89,61200.0,30.5538,30.5832,30.5538,30.5655,61200.0
2012-11-02 12:00:00,51.9,51.91,51.86,51.87,21200.0,30.5714,30.5773,30.5479,30.5538,21200.0
2012-11-02 12:10:00,51.87,51.88,51.81,51.87,56800.0,30.5538,30.5596,30.5184,30.5538,56800.0
2012-11-02 12:20:00,51.88,51.9,51.85,51.85,21600.0,30.5596,30.5714,30.542,30.542,21600.0
2012-11-02 12:30:00,51.85,51.86,51.79,51.79,63400.0,30.542,30.5479,30.5066,30.5066,63400.0
2012-11-02 12:40:00,51.78,51.83,51.78,51.81,17400.0,30.5007,30.5302,30.5007,30.5184,17400.0
2012-11-02 12:50:00,51.81,51.83,51.79,51.83,16100.0,30.5184,30.5302,30.5066,30.5302,16100.0
2012-11-02 13:00:00,51.83,51.86,51.83,51.85,8600.0,30.5302,30.5479,30.5302,30.542,8600.0
2012-11-02 13:10:00,51.86,51.86,51.83,51.83,13800.0,30.5479,30.5479,30.5302,30.5302,13800.0
2012-11-02 13:20:00,51.83,51.83,51.8,51.82,14300.0,30.5302,30.5302,30.5125,30.5243,14300.0
2012-11-02 13:30:00,51.83,51.84,51.78,51.78,40900.0,30.5302,30.5361,30.5007,30.5007,40900.0
2012-11-02 13:40:00,51.77,51.78,51.74,51.77,22300.0,30.4948,30.5007,30.4772,30.4948,22300.0
2012-11-02 13:50:00,51.77,51.78,51.68,51.71,42700.0,30.4948,30.5007,30.4418,30.4595,42700.0
2012-11-02 14:00:00,51.72,51.73,51.67,51.69,40700.0,30.4654,30.4713,30.4359,30.4477,40700.0
2012-11-02 14:10:00,51.7,51.75,51.69,51.7,29100.0,30.4536,30.4831,30.4477,30.4536,29100.0
2012-11-02 14:20:00,51.7,51.77,51.7,51.76,28400.0,30.4536,30.4948,30.4536,30.489,28400.0
2012-11-02 14:30:00,51.76,51.76,51.64,51.64,23600.0,30.489,30.489,30.4183,30.4183,23600.0
2012-11-02 14:40:00,51.65,51.65,51.6,51.64,45000.0,30.4242,30.4242,30.3947,30.4183,45000.0
2012-11-02 14:50:00,51.65,51.66,51.63,51.65,29800.0,30.4242,30.4301,30.4124,30.4242,29800.0
2012-11-02 15:00:00,51.65,51.72,51.65,51.66,49100.0,30.4242,30.4654,30.4242,30.4301,49100.0
2012-11-02 15:10:00,51.66,51.72,51.66,51.71,63900.0,30.4301,30.4654,30.4301,30.4595,63900.0
2012-11-02 15:20:00,51.72,51.77,51.71,51.76,75900.0,30.4654,30.4948,30.4595,30.489,75900.0
2012-11-02 15:30:00,51.75,51.76,51.64,51.68,153800.0,30.4831,30.489,30.4183,30.4418,153800.0
2012-11-02 15:40:00,51.68,51.75,51.64,51.66,129000.0,30.4418,30.4831,30.4183,30.4301,129000.0
2012-11-02 15:50:00,51.66,51.75,51.66,51.7,287500.0,30.4301,30.4831,30.4301,30.4536,287500.0
2012-11-05 09:30:00,51.46,51.53,51.12,51.2,110000.0,30.3122,30.3535,30.112,30.1591,110000.0
2012-11-05 09:40:00,51.16,51.21,51.12,51.19,50900.0,30.1355,30.165,30.112,30.1532,50900.0
2012-11-05 09:50:00,51.19,51.22,51.11,51.17,30400.0,30.1532,30.1709,30.1061,30.1414,30400.0
2012-11-05 10:00:00,51.14,51.24,51.13,51.14,28700.0,30.1237,30.1827,30.1179,30.1237,28700.0
2012-11-05 10:10:00,51.15,51.16,51.08,51.1,33300.0,30.1296,30.1355,30.0884,30.1002,33300.0
2012-11-05 10:20:00,51.11,51.14,51.09,51.1,20300.0,30.1061,30.1237,30.0943,30.1002,20300.0
2012-11-05 10:30:00,51.11,51.17,51.1,51.13,41000.0,30.1061,30.1414,30.1002,30.1179,41000.0
2012-11-05 10:40:00,51.13,51.16,51.09,51.1,33200.0,30.1179,30.1355,30.0943,30.1002,33200.0
2012-11-05 10:50:00,51.11,51.11,51.08,51.08,43100.0,30.1061,30.1061,30.0884,30.0884,43100.0
2012-11-05 11:00:00,51.09,51.1,51.04,51.06,35700.0,30.0943,30.1002,30.0648,30.0766,35700.0
2012-11-05 11:10:00,51.05,51.08,50.97,50.98,70500.0,30.0707,30.0884,30.0236,30.0295,70500.0
2012-11-05 11:20:00,50.98,51.0,50.94,50.95,43700.0,30.0295,30.0413,30.0059,30.0118,43700.0
2012-11-05 11:30:00,50.94,50.97,50.84,50.88,78400.0,30.0059,30.0236,29.947,29.9706,78400.0
2012-11-05 11:40:00,50.88,50.9,50.84,50.88,25300.0,29.9706,29.9824,29.947,29.9706,25300.0
2012-11-05 11:50:00,50.88,50.92,50.87,50.89,34200.0,29.9706,29.9942,29.9647,29.9765,34200.0
2012-11-05 12:00:00,50.91,50.96,50.88,50.94,24200.0,29.9883,30.0177,29.9706,30.0059,24200.0
2012-11-05 12:10:00,50.94,50.98,50.91,50.92,42900.0,30.0059,30.0295,29.9883,29.9942,42900.0
2012-11-05 12:20:00,50.92,50.92,50.86,50.91,28000.0,29.9942,29.9942,29.9588,29.9883,28000.0
2012-11-05 12:30:00,50.9,50.91,50.85,50.85,17900.0,29.9824,29.9883,29.9529,29.9529,17900.0
2012-11-05 12:40:00,50.86,50.86,50.79,50.79,20500.0,29.9588,29.9588,29.9176,29.9176,20500.0
2012-11-05 12:50:00,50.79,50.8,50.74,50.75,39900.0,29.9176,29.9235,29.8881,29.894,39900.0
2012-11-05 13:00:00,50.74,50.76,50.7,50.72,50400.0,29.8881,29.8999,29.8646,29.8763,50400.0
2012-11-05 13:10:00,50.72,50.75,50.66,50.7,35300.0,29.8763,29.894,29.841,29.8646,35300.0
2012-11-05 13:20:00,50.72,50.77,50.71,50.74,44700.0,29.8763,29.9058,29.8705,29.8881,44700.0
2012-11-05 13:30:00,50.74,50.81,50.74,50.8,57700.0,29.8881,29.9294,29.8881,29.9235,57700.0
2012-11-05 13:40:00,50.8,50.81,50.79,50.81,13900.0,29.9235,29.9294,29.9176,29.9294,13900.0
2012-11-05 13:50:00,50.8,50.85,50.8,50.83,24600.0,29.9235,29.9529,29.9235,29.9411,24600.0
2012-11-05 14:00:00,50.82,50.84,50.79,50.8,21500.0,29.9353,29.947,29.9176,29.9235,21500.0
2012-11-05 14:10:00,50.8,50.84,50.8,50.83,22200.0,29.9235,29.947,29.9235,29.9411,22200.0
2012-11-05 14:20:00,50.83,50.84,50.81,50.83,22900.0,29.9411,29.947,29.9294,29.9411,22900.0
2012-11-05 14:30:00,50.83,50.87,50.82,50.84,38700.0,29.9411,29.9647,29.9353,29.947,38700.0
2012-11-05 14:40:00,50.86,50.86,50.83,50.84,34700.0,29.9588,29.9588,29.9411,29.947,34700.0
2012-11-05 14:50:00,50.85,50.87,50.83,50.83,39500.0,29.9529,29.9647,29.9411,29.9411,39500.0
2012-11-05 15:00:00,50.84,50.91,50.83,50.87,42200.0,29.947,29.9883,29.9411,29.9647,42200.0
2012-11-05 15:10:00,50.87,50.87,50.79,50.8,40800.0,29.9647,29.9647,29.9176,29.9235,40800.0
2012-11-05 15:20:00,50.8,50.84,50.79,50.83,40800.0,29.9235,29.947,29.9176,29.9411,40800.0
2012-11-05 15:30:00,50.84,50.86,50.79,50.86,72700.0,29.947,29.9588,29.9176,29.9588,72700.0
2012-11-05 15:40:00,50.86,50.94,50.83,50.93,146200.0,29.9588,30.0059,29.9411,30.0,146200.0
2012-11-05 15:50:00,50.92,50.96,50.89,50.93,194900.0,29.9942,30.0177,29.9765,30.0,194900.0
2012-11-06 09:30:00,50.76,51.04,50.75,51.0,69500.0,29.8999,30.0648,29.894,30.0413,69500.0
2012-11-06 09:40:00,51.02,51.09,50.95,51.0,32400.0,30.0531,30.0943,30.0118,30.0413,32400.0
2012-11-06 09:50:00,51.01,51.14,50.98,51.13,18300.0,30.0472,30.1237,30.0295,30.1179,18300.0
2012-11-06 10:00:00,51.11,51.14,51.07,51.09,28600.0,30.1061,30.1237,30.0825,30.0943,28600.0
2012-11-06 10:10:00,51.09,51.12,51.06,51.09,66200.0,30.0943,30.112,30.0766,30.0943,66200.0
2012-11-06 10:20:00,51.08,51.09,50.99,51.0,128500.0,30.0884,30.0943,30.0354,30.0413,128500.0
2012-11-06 10:30:00,51.0,51.0,50.88,50.92,34700.0,30.0413,30.0413,29.9706,29.9942,34700.0
2012-11-06 10:40:00,50.93,51.05,50.93,51.0,36700.0,30.0,30.0707,30.0,30.0413,36700.0
2012-11-06 10:50:00,51.0,51.06,50.97,51.05,39100.0,30.0413,30.0766,30.0236,30.0707,39100.0
2012-11-06 11:00:00,51.05,51.05,50.94,50.98,25900.0,30.0707,30.0707,30.0059,30.0295,25900.0
2012-11-06 11:10:00,50.99,51.0,50.94,50.94,28700.0,30.0354,30.0413,30.0059,30.0059,28700.0
2012-11-06 11:20:00,50.94,50.96,50.86,50.88,34200.0,30.0059,30.0177,29.9588,29.9706,34200.0
2012-11-06 11:30:00,50.87,51.04,50.85,51.04,43900.0,29.9647,30.0648,29.9529,30.0648,43900.0
2012-11-06 11:40:00,51.04,51.1,51.04,51.09,12400.0,30.0648,30.1002,30.0648,30.0943,12400.0
2012-11-06 11:50:00,51.08,51.14,51.07,51.13,43100.0,30.0884,30.1237,30.0825,30.1179,43100.0
2012-11-06 12:00:00,51.14,51.22,51.11,51.18,27100.0,30.1237,30.1709,30.1061,30.1473,27100.0
2012-11-06 12:10:00,51.18,51.21,51.17,51.19,23200.0,30.1473,30.165,30.1414,30.1532,23200.0
2012-11-06 12:20:00,51.18,51.19,51.15,51.17,16100.0,30.1473,30.1532,30.1296,30.1414,16100.0
2012-11-06 12:30:00,51.16,51.17,51.14,51.16,9400.0,30.1355,30.1414,30.1237,30.1355,9400.0
2012-11-06 12:40:00,51.16,51.16,51.09,51.09,11600.0,30.1355,30.1355,30.0943,30.0943,11600.0
2012-11-06 12:50:00,51.09,51.14,51.08,51.11,21300.0,30.0943,30.1237,30.0884,30.1061,21300.0
2012-11-06 13:00:00,51.12,51.15,51.08,51.14,16900.0,30.112,30.1296,30.0884,30.1237,16900.0
2012-11-06 13:10:00,51.14,51.17,51.12,51.13,14800.0,30.1237,30.1414,30.112,30.1179,14800.0
2012-11-06 13:20:00,51.12,51.19,51.11,51.18,17600.0,30.112,30.1532,30.1061,30.1473,17600.0
2012-11-06 13:30:00,51.18,51.2,51.14,51.17,14300.0,30.1473,30.1591,30.1237,30.1414,14300.0
2012-11-06 13:40:00,51.17,51.2,51.16,51.19,13700.0,30.1414,30.1591,30.1355,30.1532,13700.0
2012-11-06 13:50:00,51.19,51.22,51.19,51.2,64000.0,30.1532,30.1709,30.1532,30.1591,64000.0
2012-11-06 14:00:00,51.2,51.21,51.18,51.19,18800.0,30.1591,30.165,30.1473,30.1532,18800.0
2012-11-06 14:10:00,51.19,51.21,51.18,51.19,35500.0,30.1532,30.165,30.1473,30.1532,35500.0
2012-11-06 14:20:00,51.18,51.18,51.15,51.15,8400.0,30.1473,30.1473,30.1296,30.1296,8400.0
2012-11-06 14:30:00,51.16,51.18,51.13,51.16,25900.0,30.1355,30.1473,30.1179,30.1355,25900.0
2012-11-06 14:40:00,51.15,51.17,51.08,51.08,34900.0,30.1296,30.1414,30.0884,30.0884,34900.0
2012-11-06 14:50:00,51.08,51.09,51.02,51.04,29800.0,30.0884,30.0943,30.0531,30.0648,29800.0
2012-11-06 15:00:00,51.04,51.04,51.0,51.03,34400.0,30.0648,30.0648,30.0413,30.059,34400.0
2012-11-06 15:10:00,51.02,51.03,50.99,51.03,22000.0,30.0531,30.059,30.0354,30.059,22000.0
2012-11-06 15:20:00,51.03,51.04,50.97,51.0,27500.0,30.059,30.0648,30.0236,30.0413,27500.0
2012-11-06 15:30:00,50.99,51.01,50.94,50.98,49100.0,30.0354,30.0472,30.0059,30.0295,49100.0
2012-11-06 15:40:00,50.98,51.06,50.98,51.06,55000.0,30.0295,30.0766,30.0295,30.0766,55000.0
2012-11-06 15:50:00,51.06,51.06,50.91,50.97,205200.0,30.0766,30.0766,29.9883,30.0236,205200.0
2012-11-07 09:30:00,50.68,50.75,50.42,50.52,83400.0,29.8528,29.894,29.6996,29.7585,83400.0
2012-11-07 09:40:00,50.51,50.53,50.3,50.37,47000.0,29.7527,29.7644,29.629,29.6702,47000.0
2012-11-07 09:50:00,50.36,50.37,50.15,50.22,53300.0,29.6643,29.6702,29.5406,29.5818,53300.0
2012-11-07 10:00:00,50.23,50.29,50.18,50.26,36200.0,29.5877,29.6231,29.5583,29.6054,36200.0
2012-11-07 10:10:00,50.25,50.26,50.11,50.11,32700.0,29.5995,29.6054,29.517,29.517,32700.0
2012-11-07 10:20:00,50.11,50.15,50.06,50.15,47900.0,29.517,29.5406,29.4876,29.5406,47900.0
2012-11-07 10:30:00,50.15,50.23,50.12,50.17,31800.0,29.5406,29.5877,29.5229,29.5524,31800.0
2012-11-07 10:40:00,50.17,50.18,50.02,50.03,40000.0,29.5524,29.5583,29.464,29.4699,40000.0
2012-11-07 10:50:00,50.03,50.03,49.8,49.8,100500.0,29.4699,29.4699,29.3344,29.3344,100500.0
2012-11-07 11:00:00,49.8,49.92,49.78,49.9,56500.0,29.3344,29.4051,29.3226,29.3933,56500.0
2012-11-07 11:10:00,49.9,49.9,49.74,49.76,39900.0,29.3933,29.3933,29.2991,29.3109,39900.0
2012-11-07 11:20:00,49.76,49.8,49.71,49.71,40200.0,29.3109,29.3344,29.2814,29.2814,40200.0
2012-11-07 11:30:00,49.72,49.75,49.53,49.66,56500.0,29.2873,29.305,29.1754,29.252,56500.0
2012-11-07 11:40:00,49.67,49.73,49.64,49.72,52100.0,29.2579,29.2932,29.2402,29.2873,52100.0
2012-11-07 11:50:00,49.73,49.82,49.72,49.81,57600.0,29.2932,29.3462,29.2873,29.3403,57600.0
2012-11-07 12:00:00,49.8,49.82,49.76,49.76,22100.0,29.3344,29.3462,29.3109,29.3109,22100.0
2012-11-07 12:10:00,49.76,49.79,49.71,49.78,15700.0,29.3109,29.3285,29.2814,29.3226,15700.0
2012-11-07 12:20:00,49.78,49.82,49.76,49.78,39000.0,29.3226,29.3462,29.3109,29.3226,39000.0
2012-11-07 12:30:00,49.77,49.89,49.76,49.88,37800.0,29.3168,29.3874,29.3109,29.3816,37800.0
2012-11-07 12:40:00,49.87,49.94,49.85,49.93,29900.0,29.3757,29.4169,29.3639,29.411,29900.0
2012-11-07 12:50:00,49.93,49.94,49.89,49.93,21600.0,29.411,29.4169,29.3874,29.411,21600.0
2012-11-07 13:00:00,49.94,50.14,49.93,50.13,28300.0,29.4169,29.5347,29.411,29.5288,28300.0
2012-11-07 13:10:00,50.12,50.13,49.95,49.95,22700.0,29.5229,29.5288,29.4228,29.4228,22700.0
2012-11-07 13:20:00,49.95,50.02,49.94,49.97,12500.0,29.4228,29.464,29.4169,29.4346,12500.0
2012-11-07 13:30:00,49.98,50.03,49.97,50.0,19500.0,29.4405,29.4699,29.4346,29.4522,19500.0
2012-11-07 13:40:00,49.99,50.0,49.94,49.96,40900.0,29.4463,29.4522,29.4169,29.4287,40900.0
2012-11-07 13:50:00,49.95,50.0,49.94,49.96,41500.0,29.4228,29.4522,29.4169,29.4287,41500.0
2012-11-07 14:00:00,49.95,50.07,49.93,50.05,75600.0,29.4228,29.4935,29.411,29.4817,75600.0
2012-11-07 14:10:00,50.05,50.06,49.98,49.98,26800.0,29.4817,29.4876,29.4405,29.4405,26800.0
2012-11-07 14:20:00,49.99,50.04,49.98,50.01,33700.0,29.4463,29.4758,29.4405,29.4581,33700.0
2012-11-07 14:30:00,50.0,50.02,49.93,49.95,85800.0,29.4522,29.464,29.411,29.4228,85800.0
2012-11-07 14:40:00,49.95,50.01,49.95,49.95,61100.0,29.4228,29.4581,29.4228,29.4228,61100.0
2012-11-07 14:50:00,49.95,50.04,49.94,50.01,70000.0,29.4228,29.4758,29.4169,29.4581,70000.0
2012-11-07 15:00:00,50.01,50.01,49.93,49.96,82800.0,29.4581,29.4581,29.411,29.4287,82800.0
2012-11-07 15:10:00,49.96,50.01,49.95,49.96,43900.0,29.4287,29.4581,29.4228,29.4287,43900.0
2012-11-07 15:20:00,49.96,50.06,49.95,50.05,52700.0,29.4287,29.4876,29.4228,29.4817,52700.0
2012-11-07 15:30:00,50.05,50.06,49.99,49.99,61600.0,29.4817,29.4876,29.4463,29.4463,61600.0
2012-11-07 15:40:00,49.98,50.08,49.95,49.97,95500.0,29.4405,29.4994,29.4228,29.4346,95500.0
2012-11-07 15:50:00,49.97,50.03,49.85,49.86,338900.0,29.4346,29.4699,29.3639,29.3698,338900.0
2012-11-08 09:30:00,49.8,50.4,49.8,50.35,166500.0,29.3344,29.6879,29.3344,29.6584,166500.0
2012-11-08 09:40:00,50.33,50.5,50.21,50.23,128200.0,29.6466,29.7468,29.5759,29.5877,128200.0
2012-11-08 09:50:00,50.21,50.26,50.01,50.24,98600.0,29.5759,29.6054,29.4581,29.5936,98600.0
2012-11-08 10:00:00,50.24,50.25,50.01,50.02,78600.0,29.5936,29.5995,29.4581,29.464,78600.0
2012-11-08 10:10:00,50.03,50.17,50.0,50.15,45000.0,29.4699,29.5524,29.4522,29.5406,45000.0
2012-11-08 10:20:00,50.14,50.17,50.02,50.06,110000.0,29.5347,29.5524,29.464,29.4876,110000.0
2012-11-08 10:30:00,50.06,50.1,49.96,50.1,64300.0,29.4876,29.5111,29.4287,29.5111,64300.0
2012-11-08 10:40:00,50.1,50.1,49.9,50.02,42500.0,29.5111,29.5111,29.3933,29.464,42500.0
2012-11-08 10:50:00,50.01,50.01,49.82,49.83,56600.0,29.4581,29.4581,29.3462,29.3521,56600.0
2012-11-08 11:00:00,49.82,49.9,49.8,49.84,50200.0,29.3462,29.3933,29.3344,29.358,50200.0
2012-11-08 11:10:00,49.83,49.96,49.8,49.96,58700.0,29.3521,29.4287,29.3344,29.4287,58700.0
2012-11-08 11:20:00,49.96,50.06,49.95,50.02,41500.0,29.4287,29.4876,29.4228,29.464,41500.0
2012-11-08 11:30:00,50.01,50.02,49.9,50.01,31500.0,29.4581,29.464,29.3933,29.4581,31500.0
2012-11-08 11:40:00,50.02,50.06,49.96,50.06,23000.0,29.464,29.4876,29.4287,29.4876,23000.0
2012-11-08 11:50:00,50.07,50.09,50.03,50.09,24700.0,29.4935,29.5053,29.4699,29.5053,24700.0
2012-11-08 12:00:00,50.08,50.1,50.04,50.07,29100.0,29.4994,29.5111,29.4758,29.4935,29100.0
2012-11-08 12:10:00,50.06,50.09,50.0,50.05,37800.0,29.4876,29.5053,29.4522,29.4817,37800.0
2012-11-08 12:20:00,50.05,50.14,50.01,50.12,37300.0,29.4817,29.5347,29.4581,29.5229,37300.0
2012-11-08 12:30:00,50.12,50.16,50.09,50.14,82700.0,29.5229,29.5465,29.5053,29.5347,82700.0
2012-11-08 12:40:00,50.14,50.16,50.07,50.11,51500.0,29.5347,29.5465,29.4935,29.517,51500.0
2012-11-08 12:50:00,50.12,50.15,50.11,50.13,57800.0,29.5229,29.5406,29.517,29.5288,57800.0
2012-11-08 13:00:00,50.14,50.14,50.08,50.09,53500.0,29.5347,29.5347,29.4994,29.5053,53500.0
2012-11-08 13:10:00,50.1,50.11,50.01,50.04,23700.0,29.5111,29.517,29.4581,29.4758,23700.0
2012-11-08 13:20:00,50.04,50.05,49.91,49.97,44200.0,29.4758,29.4817,29.3992,29.4346,44200.0
2012-11-08 13:30:00,49.97,50.01,49.92,49.93,21700.0,29.4346,29.4581,29.4051,29.411,21700.0
2012-11-08 13:40:00,49.93,49.93,49.9,49.92,22400.0,29.411,29.411,29.3933,29.4051,22400.0
2012-11-08 13:50:00,49.92,49.98,49.9,49.98,33500.0,29.4051,29.4405,29.3933,29.4405,33500.0
2012-11-08 14:00:00,49.97,49.97,49.85,49.88,22300.0,29.4346,29.4346,29.3639,29.3816,22300.0
2012-11-08 14:10:00,49.88,49.98,49.88,49.88,48700.0,29.3816,29.4405,29.3816,29.3816,48700.0
2012-11-08 14:20:00,49.89,49.89,49.84,49.88,28700.0,29.3874,29.3874,29.358,29.3816,28700.0
2012-11-08 14:30:00,49.89,49.9,49.83,49.84,22900.0,29.3874,29.3933,29.3521,29.358,22900.0
2012-11-08 14:40:00,49.84,49.89,49.83,49.89,52900.0,29.358,29.3874,29.3521,29.3874,52900.0
2012-11-08 14:50:00,49.89,49.93,49.82,49.82,32900.0,29.3874,29.411,29.3462,29.3462,32900.0
2012-11-08 15:00:00,49.82,49.82,49.75,49.76,43400.0,29.3462,29.3462,29.305,29.3109,43400.0
2012-11-08 15:10:00,49.76,49.8,49.72,49.73,45400.0,29.3109,29.3344,29.2873,29.2932,45400.0
2012-11-08 15:20:00,49.75,49.75,49.65,49.67,56300.0,29.305,29.305,29.2461,29.2579,56300.0
2012-11-08 15:30:00,49.67,49.68,49.61,49.62,79000.0,29.2579,29.2637,29.2225,29.2284,79000.0
2012-11-08 15:40:00,49.61,49.63,49.55,49.56,132700.0,29.2225,29.2343,29.1872,29.1931,132700.0
2012-11-08 15:50:00,49.57,49.62,49.43,49.44,238700.0,29.1989,29.2284,29.1165,29.1224,238700.0
2012-11-09 09:30:00,49.23,49.39,49.11,49.23,72800.0,28.9987,29.0929,28.928,28.9987,72800.0
2012-11-09 09:40:00,49.23,49.26,49.08,49.13,45200.0,28.9987,29.0163,28.9103,28.9398,45200.0
2012-11-09 09:50:00,49.11,49.31,49.03,49.29,52200.0,28.928,29.0458,28.8809,29.034,52200.0
2012-11-09 10:00:00,49.26,49.34,49.17,49.29,49700.0,29.0163,29.0635,28.9633,29.034,49700.0
2012-11-09 10:10:00,49.28,49.32,49.25,49.29,50300.0,29.0281,29.0517,29.0105,29.034,50300.0
2012-11-09 10:20:00,49.29,49.38,49.27,49.29,53000.0,29.034,29.087,29.0222,29.034,53000.0
2012-11-09 10:30:00,49.31,49.4,49.26,49.28,108600.0,29.0458,29.0988,29.0163,29.0281,108600.0
2012-11-09 10:40:00,49.26,49.42,49.26,49.38,55700.0,29.0163,29.1106,29.0163,29.087,55700.0
2012-11-09 10:50:00,49.38,49.46,49.38,49.38,66000.0,29.087,29.1342,29.087,29.087,66000.0
2012-11-09 11:00:00,49.39,49.43,49.34,49.39,33100.0,29.0929,29.1165,29.0635,29.0929,33100.0
2012-11-09 11:10:00,49.38,49.44,49.35,49.36,25200.0,29.087,29.1224,29.0694,29.0752,25200.0
2012-11-09 11:20:00,49.35,49.39,49.32,49.36,27500.0,29.0694,29.0929,29.0517,29.0752,27500.0
2012-11-09 11:30:00,49.36,49.49,49.34,49.46,33700.0,29.0752,29.1518,29.0635,29.1342,33700.0
2012-11-09 11:40:00,49.47,49.49,49.43,49.48,27000.0,29.14,29.1518,29.1165,29.1459,27000.0
2012-11-09 11:50:00,49.47,49.52,49.39,49.41,111400.0,29.14,29.1695,29.0929,29.1047,111400.0
2012-11-09 12:00:00,49.41,49.48,49.38,49.38,33700.0,29.1047,29.1459,29.087,29.087,33700.0
2012-11-09 12:10:00,49.39,49.5,49.38,49.48,23100.0,29.0929,29.1577,29.087,29.1459,23100.0
2012-11-09 12:20:00,49.48,49.5,49.45,49.49,16600.0,29.1459,29.1577,29.1283,29.1518,16600.0
2012-11-09 12:30:00,49.48,49.49,49.44,49.45,20900.0,29.1459,29.1518,29.1224,29.1283,20900.0
2012-11-09 12:40:00,49.46,49.48,49.4,49.46,20900.0,29.1342,29.1459,29.0988,29.1342,20900.0
2012-11-09 12:50:00,49.45,49.47,49.4,49.41,14800.0,29.1283,29.14,29.0988,29.1047,14800.0
2012-11-09 13:00:00,49.42,49.56,49.41,49.52,28200.0,29.1106,29.1931,29.1047,29.1695,28200.0
2012-11-09 13:10:00,49.52,49.53,49.36,49.52,31000.0,29.1695,29.1754,29.0752,29.1695,31000.0
2012-11-09 13:20:00,49.51,49.51,49.3,49.3,23000.0,29.1636,29.1636,29.0399,29.0399,23000.0
2012-11-09 13:30:00,49.3,49.32,49.22,49.28,67200.0,29.0399,29.0517,28.9928,29.0281,67200.0
2012-11-09 13:40:00,49.28,49.38,49.26,49.35,37200.0,29.0281,29.087,29.0163,29.0694,37200.0
2012-11-09 13:50:00,49.34,49.38,49.31,49.35,23400.0,29.0635,29.087,29.0458,29.0694,23400.0
2012-11-09 14:00:00,49.33,49.37,49.27,49.29,44500.0,29.0576,29.0811,29.0222,29.034,44500.0
2012-11-09 14:10:00,49.27,49.43,49.27,49.39,44700.0,29.0222,29.1165,29.0222,29.0929,44700.0
2012-11-09 14:20:00,49.39,49.42,49.36,49.38,30700.0,29.0929,29.1106,29.0752,29.087,30700.0
2012-11-09 14:30:00,49.39,49.52,49.38,49.4,58000.0,29.0929,29.1695,29.087,29.0988,58000.0
2012-11-09 14:40:00,49.41,49.41,49.31,49.34,20200.0,29.1047,29.1047,29.0458,29.0635,20200.0
2012-11-09 14:50:00,49.34,49.38,49.27,49.29,24500.0,29.0635,29.087,29.0222,29.034,24500.0
2012-11-09 15:00:00,49.3,49.34,49.26,49.29,47600.0,29.0399,29.0635,29.0163,29.034,47600.0
2012-11-09 15:10:00,49.29,49.36,49.29,49.3,61100.0,29.034,29.0752,29.034,29.0399,61100.0
2012-11-09 15:20:00,49.3,49.37,49.29,49.37,57700.0,29.0399,29.0811,29.034,29.0811,57700.0
2012-11-09 15:30:00,49.37,49.37,49.27,49.27,107400.0,29.0811,29.0811,29.0222,29.0222,107400.0
2012-11-09 15:40:00,49.28,49.48,49.28,49.45,58600.0,29.0281,29.1459,29.0281,29.1283,58600.0
2012-11-09 15:50:00,49.44,49.45,49.25,49.33,303600.0,29.1224,29.1283,29.0105,29.0576,303600.0
2012-11-12 09:30:00,49.3,49.39,49.1,49.28,90200.0,29.0399,29.0929,28.9221,29.0281,90200.0
2012-11-12 09:40:00,49.27,49.33,49.18,49.27,76600.0,29.0222,29.0576,28.9692,29.0222,76600.0
2012-11-12 09:50:00,49.27,49.33,49.22,49.23,38000.0,29.0222,29.0576,28.9928,28.9987,38000.0
2012-11-12 10:00:00,49.21,49.31,49.21,49.28,55300.0,28.9869,29.0458,28.9869,29.0281,55300.0
2012-11-12 10:10:00,49.27,49.33,49.24,49.3,83100.0,29.0222,29.0576,29.0046,29.0399,83100.0
2012-11-12 10:20:00,49.3,49.37,49.3,49.34,56400.0,29.0399,29.0811,29.0399,29.0635,56400.0
2012-11-12 10:30:00,49.34,49.36,49.29,49.33,61300.0,29.0635,29.0752,29.034,29.0576,61300.0
2012-11-12 10:40:00,49.33,49.36,49.28,49.32,64700.0,29.0576,29.0752,29.0281,29.0517,64700.0
2012-11-12 10:50:00,49.32,49.33,49.24,49.27,72900.0,29.0517,29.0576,29.0046,29.0222,72900.0
2012-11-12 11:00:00,49.28,49.28,49.21,49.25,75100.0,29.0281,29.0281,28.9869,29.0105,75100.0
2012-11-12 11:10:00,49.25,49.26,49.2,49.23,41300.0,29.0105,29.0163,28.981,28.9987,41300.0
2012-11-12 11:20:00,49.21,49.26,49.2,49.21,27600.0,28.9869,29.0163,28.981,28.9869,27600.0
2012-11-12 11:30:00,49.21,49.24,49.14,49.2,46700.0,28.9869,29.0046,28.9457,28.981,46700.0
2012-11-12 11:40:00,49.19,49.21,49.12,49.13,22900.0,28.9751,28.9869,28.9339,28.9398,22900.0
2012-11-12 11:50:00,49.13,49.14,49.03,49.03,39700.0,28.9398,28.9457,28.8809,28.8809,39700.0
2012-11-12 12:00:00,49.04,49.06,49.0,49.02,64600.0,28.8868,28.8985,28.8632,28.875,64600.0
2012-11-12 12:10:00,49.0,49.04,48.97,49.02,38700.0,28.8632,28.8868,28.8455,28.875,38700.0
2012-11-12 12:20:00,49.03,49.05,48.98,48.98,34400.0,28.8809,28.8926,28.8514,28.8514,34400.0
2012-11-12 12:30:00,48.98,49.04,48.98,49.03,34600.0,28.8514,28.8868,28.8514,28.8809,34600.0
2012-11-12 12:40:00,49.03,49.04,49.01,49.02,18700.0,28.8809,28.8868,28.8691,28.875,18700.0
2012-11-12 12:50:00,49.02,49.03,48.98,49.01,19500.0,28.875,28.8809,28.8514,28.8691,19500.0
2012-11-12 13:00:00,49.0,49.11,49.0,49.08,39800.0,28.8632,28.928,28.8632,28.9103,39800.0
2012-11-12 13:10:00,49.07,49.12,49.07,49.1,23700.0,28.9044,28.9339,28.9044,28.9221,23700.0
2012-11-12 13:20:00,49.1,49.14,49.09,49.13,21600.0,28.9221,28.9457,28.9162,28.9398,21600.0
2012-11-12 13:30:00,49.13,49.15,49.09,49.15,33600.0,28.9398,28.9515,28.9162,28.9515,33600.0
2012-11-12 13:40:00,49.15,49.17,49.1,49.15,20600.0,28.9515,28.9633,28.9221,28.9515,20600.0
2012-11-12 13:50:00,49.15,49.18,49.12,49.15,14100.0,28.9515,28.9692,28.9339,28.9515,14100.0
2012-11-12 14:00:00,49.15,49.16,49.09,49.15,26800.0,28.9515,28.9574,28.9162,28.9515,26800.0
2012-11-12 14:10:00,49.14,49.2,49.14,49.16,25700.0,28.9457,28.981,28.9457,28.9574,25700.0
2012-11-12 14:20:00,49.16,49.19,49.08,49.11,32300.0,28.9574,28.9751,28.9103,28.928,32300.0
2012-11-12 14:30:00,49.1,49.15,49.1,49.14,38100.0,28.9221,28.9515,28.9221,28.9457,38100.0
2012-11-12 14:40:00,49.14,49.15,49.12,49.12,23900.0,28.9457,28.9515,28.9339,28.9339,23900.0
2012-11-12 14:50:00,49.13,49.15,49.11,49.14,28500.0,28.9398,28.9515,28.928,28.9457,28500.0
2012-11-12 15:00:00,49.14,49.17,49.12,49.13,32900.0,28.9457,28.9633,28.9339,28.9398,32900.0
2012-11-12 15:10:00,49.12,49.15,49.02,49.03,48400.0,28.9339,28.9515,28.875,28.8809,48400.0
2012-11-12 15:20:00,49.03,49.04,48.99,49.02,35000.0,28.8809,28.8868,28.8573,28.875,35000.0
2012-11-12 15:30:00,49.03,49.09,49.01,49.09,74700.0,28.8809,28.9162,28.8691,28.9162,74700.0
2012-11-12 15:40:00,49.09,49.17,49.09,49.12,75500.0,28.9162,28.9633,28.9162,28.9339,75500.0
2012-11-12 15:50:00,49.12,49.2,49.12,49.18,218900.0,28.9339,28.981,28.9339,28.9692,218900.0
2012-11-13 09:30:00,49.05,49.33,48.94,49.24,146700.0,28.8926,29.0576,28.8278,29.0046,146700.0
2012-11-13 09:40:00,49.24,49.52,49.19,49.52,82700.0,29.0046,29.1695,28.9751,29.1695,82700.0
2012-11-13 09:50:00,49.52,49.52,49.33,49.38,80600.0,29.1695,29.1695,29.0576,29.087,80600.0
2012-11-13 10:00:00,49.37,49.49,49.29,49.46,41200.0,29.0811,29.1518,29.034,29.1342,41200.0
2012-11-13 10:10:00,49.48,49.56,49.45,49.51,39500.0,29.1459,29.1931,29.1283,29.1636,39500.0
2012-11-13 10:20:00,49.49,49.55,49.45,49.48,29000.0,29.1518,29.1872,29.1283,29.1459,29000.0
2012-11-13 10:30:00,49.48,49.76,49.47,49.69,77100.0,29.1459,29.3109,29.14,29.2696,77100.0
2012-11-13 10:40:00,49.69,49.77,49.64,49.75,114800.0,29.2696,29.3168,29.2402,29.305,114800.0
2012-11-13 10:50:00,49.75,50.0,49.72,49.99,165400.0,29.305,29.4522,29.2873,29.4463,165400.0
2012-11-13 11:00:00,49.99,49.99,49.85,49.98,67900.0,29.4463,29.4463,29.3639,29.4405,67900.0
2012-11-13 11:10:00,49.97,50.03,49.92,49.97,72700.0,29.4346,29.4699,29.4051,29.4346,72700.0
2012-11-13 11:20:00,49.98,50.12,49.98,50.09,75100.0,29.4405,29.5229,29.4405,29.5053,75100.0
2012-11-13 11:30:00,50.08,50.18,50.07,50.18,103700.0,29.4994,29.5583,29.4935,29.5583,103700.0
2012-11-13 11:40:00,50.18,50.19,50.02,50.06,243100.0,29.5583,29.5642,29.464,29.4876,243100.0
2012-11-13 11:50:00,50.05,50.1,49.96,50.08,112500.0,29.4817,29.5111,29.4287,29.4994,112500.0
2012-11-13 12:00:00,50.07,50.12,50.03,50.03,47900.0,29.4935,29.5229,29.4699,29.4699,47900.0
2012-11-13 12:10:00,50.03,50.12,50.01,50.1,47600.0,29.4699,29.5229,29.4581,29.5111,47600.0
2012-11-13 12:20:00,50.09,50.1,50.02,50.02,17800.0,29.5053,29.5111,29.464,29.464,17800.0
2012-11-13 12:30:00,50.01,50.03,49.93,49.94,49700.0,29.4581,29.4699,29.411,29.4169,49700.0
2012-11-13 12:40:00,49.94,50.02,49.93,50.02,54400.0,29.4169,29.464,29.411,29.464,54400.0
2012-11-13 12:50:00,50.02,50.09,50.02,50.03,53800.0,29.464,29.5053,29.464,29.4699,53800.0
2012-11-13 13:00:00,50.02,50.05,49.96,50.04,43100.0,29.464,29.4817,29.4287,29.4758,43100.0
2012-11-13 13:10:00,50.04,50.26,50.04,50.25,52700.0,29.4758,29.6054,29.4758,29.5995,52700.0
2012-11-13 13:20:00,50.24,50.25,50.15,50.16,33300.0,29.5936,29.5995,29.5406,29.5465,33300.0
2012-11-13 13:30:00,50.15,50.18,50.1,50.16,41600.0,29.5406,29.5583,29.5111,29.5465,41600.0
2012-11-13 13:40:00,50.15,50.22,50.14,50.2,43900.0,29.5406,29.5818,29.5347,29.57,43900.0
2012-11-13 13:50:00,50.2,50.25,50.19,50.23,51600.0,29.57,29.5995,29.5642,29.5877,51600.0
2012-11-13 14:00:00,50.23,50.28,50.22,50.28,58400.0,29.5877,29.6172,29.5818,29.6172,58400.0
2012-11-13 14:10:00,50.28,50.3,50.27,50.3,42200.0,29.6172,29.629,29.6113,29.629,42200.0
2012-11-13 14:20:00,50.3,50.3,50.21,50.22,69000.0,29.629,29.629,29.5759,29.5818,69000.0
2012-11-13 14:30:00,50.21,50.22,50.17,50.21,94200.0,29.5759,29.5818,29.5524,29.5759,94200.0
2012-11-13 14:40:00,50.21,50.3,50.21,50.28,122100.0,29.5759,29.629,29.5759,29.6172,122100.0
2012-11-13 14:50:00,50.29,50.36,50.28,50.29,107700.0,29.6231,29.6643,29.6172,29.6231,107700.0
2012-11-13 15:00:00,50.29,50.3,50.17,50.18,130600.0,29.6231,29.629,29.5524,29.5583,130600.0
2012-11-13 15:10:00,50.18,50.2,50.18,50.2,92000.0,29.5583,29.57,29.5583,29.57,92000.0
2012-11-13 15:20:00,50.19,50.21,50.17,50.19,195300.0,29.5642,29.5759,29.5524,29.5642,195300.0
2012-11-13 15:30:00,50.18,50.22,50.18,50.19,155800.0,29.5583,29.5818,29.5583,29.5642,155800.0
2012-11-13 15:40:00,50.18,50.26,50.11,50.26,225000.0,29.5583,29.6054,29.517,29.6054,225000.0
2012-11-13 15:50:00,50.25,50.25,50.11,50.2,524400.0,29.5995,29.5995,29.517,29.57,524400.0
2012-11-14 09:30:00,50.22,50.24,49.82,50.15,190900.0,29.5818,29.5936,29.3462,29.5406,190900.0
2012-11-14 09:40:00,50.15,50.25,50.14,50.23,58500.0,29.5406,29.5995,29.5347,29.5877,58500.0
2012-11-14 09:50:00,50.23,50.25,50.09,50.22,72900.0,29.5877,29.5995,29.5053,29.5818,72900.0
2012-11-14 10:00:00,50.13,50.32,50.13,50.28,73000.0,29.5288,29.6407,29.5288,29.6172,73000.0
2012-11-14 10:10:00,50.26,50.26,50.05,50.19,103900.0,29.6054,29.6054,29.4817,29.5642,103900.0
2012-11-14 10:20:00,50.2,50.23,50.1,50.1,85800.0,29.57,29.5877,29.5111,29.5111,85800.0
2012-11-14 10:30:00,50.09,50.12,50.01,50.05,50100.0,29.5053,29.5229,29.4581,29.4817,50100.0
2012-11-14 10:40:00,50.05,50.08,49.97,50.07,46600.0,29.4817,29.4994,29.4346,29.4935,46600.0
2012-11-14 10:50:00,50.08,50.1,50.06,50.09,86700.0,29.4994,29.5111,29.4876,29.5053,86700.0
2012-11-14 11:00:00,50.09,50.12,50.06,50.12,55200.0,29.5053,29.5229,29.4876,29.5229,55200.0
2012-11-14 11:10:00,50.12,50.12,49.99,50.03,71700.0,29.5229,29.5229,29.4463,29.4699,71700.0
2012-11-14 11:20:00,50.03,50.11,50.0,50.1,105100.0,29.4699,29.517,29.4522,29.5111,105100.0
2012-11-14 11:30:00,50.1,50.12,50.1,50.1,66900.0,29.5111,29.5229,29.5111,29.5111,66900.0
2012-11-14 11:40:00,50.11,50.16,50.1,50.15,103300.0,29.517,29.5465,29.5111,29.5406,103300.0
2012-11-14 11:50:00,50.15,50.22,50.14,50.18,30100.0,29.5406,29.5818,29.5347,29.5583,30100.0
2012-11-14 12:00:00,50.19,50.19,50.09,50.09,32200.0,29.5642,29.5642,29.5053,29.5053,32200.0
2012-11-14 12:10:00,50.09,50.11,50.01,50.01,74100.0,29.5053,29.517,29.4581,29.4581,74100.0
2012-11-14 12:20:00,50.02,50.13,50.01,50.13,60100.0,29.464,29.5288,29.4581,29.5288,60100.0
2012-11-14 12:30:00,50.13,50.16,50.08,50.15,50400.0,29.5288,29.5465,29.4994,29.5406,50400.0
2012-11-14 12:40:00,50.15,50.2,50.12,50.19,38700.0,29.5406,29.57,29.5229,29.5642,38700.0
2012-11-14 12:50:00,50.19,50.24,50.18,50.19,33100.0,29.5642,29.5936,29.5583,29.5642,33100.0
2012-11-14 13:00:00,50.19,50.28,50.19,50.28,37500.0,29.5642,29.6172,29.5642,29.6172,37500.0
2012-11-14 13:10:00,50.27,50.37,50.24,50.36,34800.0,29.6113,29.6702,29.5936,29.6643,34800.0
2012-11-14 13:20:00,50.35,50.43,50.33,50.38,34200.0,29.6584,29.7055,29.6466,29.6761,34200.0
2012-11-14 13:30:00,50.37,50.4,50.29,50.34,39100.0,29.6702,29.6879,29.6231,29.6525,39100.0
2012-11-14 13:40:00,50.35,50.36,50.23,50.25,31400.0,29.6584,29.6643,29.5877,29.5995,31400.0
2012-11-14 13:50:00,50.25,50.29,50.2,50.24,34800.0,29.5995,29.6231,29.57,29.5936,34800.0
2012-11-14 14:00:00,50.24,50.3,50.18,50.2,45000.0,29.5936,29.629,29.5583,29.57,45000.0
2012-11-14 14:10:00,50.2,50.2,50.07,50.11,43000.0,29.57,29.57,29.4935,29.517,43000.0
2012-11-14 14:20:00,50.11,50.29,50.11,50.26,31900.0,29.517,29.6231,29.517,29.6054,31900.0
2012-11-14 14:30:00,50.25,50.25,50.13,50.17,26400.0,29.5995,29.5995,29.5288,29.5524,26400.0
2012-11-14 14:40:00,50.17,50.18,50.11,50.13,31000.0,29.5524,29.5583,29.517,29.5288,31000.0
2012-11-14 14:50:00,50.13,50.16,50.1,50.11,26100.0,29.5288,29.5465,29.5111,29.517,26100.0
2012-11-14 15:00:00,50.12,50.12,49.9,49.95,51400.0,29.5229,29.5229,29.3933,29.4228,51400.0
2012-11-14 15:10:00,49.96,50.02,49.92,49.93,45300.0,29.4287,29.464,29.4051,29.411,45300.0
2012-11-14 15:20:00,49.92,50.0,49.88,50.0,50400.0,29.4051,29.4522,29.3816,29.4522,50400.0
2012-11-14 15:30:00,49.99,50.0,49.92,49.92,50800.0,29.4463,29.4522,29.4051,29.4051,50800.0
2012-11-14 15:40:00,49.92,49.97,49.84,49.93,109600.0,29.4051,29.4346,29.358,29.411,109600.0
2012-11-14 15:50:00,49.93,49.93,49.8,49.88,281500.0,29.411,29.411,29.3344,29.3816,281500.0
2012-11-15 09:30:00,49.86,50.16,49.85,50.16,80000.0,29.3698,29.5465,29.3639,29.5465,80000.0
2012-11-15 09:40:00,50.15,50.17,50.04,50.11,61100.0,29.5406,29.5524,29.4758,29.517,61100.0
2012-11-15 09:50:00,50.11,50.12,49.97,50.0,45700.0,29.517,29.5229,29.4346,29.4522,45700.0
2012-11-15 10:00:00,49.96,49.98,49.82,49.89,52800.0,29.4287,29.4405,29.3462,29.3874,52800.0
2012-11-15 10:10:00,49.88,49.94,49.84,49.92,42100.0,29.3816,29.4169,29.358,29.4051,42100.0
2012-11-15 10:20:00,49.9,49.92,49.8,49.8,48900.0,29.3933,29.4051,29.3344,29.3344,48900.0
2012-11-15 10:30:00,49.8,49.87,49.71,49.73,67800.0,29.3344,29.3757,29.2814,29.2932,67800.0
2012-11-15 10:40:00,49.73,49.74,49.61,49.61,47500.0,29.2932,29.2991,29.2225,29.2225,47500.0
2012-11-15 10:50:00,49.61,49.65,49.55,49.58,49000.0,29.2225,29.2461,29.1872,29.2048,49000.0
2012-11-15 11:00:00,49.58,49.73,49.55,49.73,91100.0,29.2048,29.2932,29.1872,29.2932,91100.0
2012-11-15 11:10:00,49.72,49.73,49.62,49.65,156900.0,29.2873,29.2932,29.2284,29.2461,156900.0
2012-11-15 11:20:00,49.64,49.66,49.62,49.63,35400.0,29.2402,29.252,29.2284,29.2343,35400.0
2012-11-15 11:30:00,49.63,49.71,49.62,49.7,23000.0,29.2343,29.2814,29.2284,29.2755,23000.0
2012-11-15 11:40:00,49.7,49.71,49.6,49.61,65700.0,29.2755,29.2814,29.2166,29.2225,65700.0
2012-11-15 11:50:00,49.61,49.63,49.58,49.62,40000.0,29.2225,29.2343,29.2048,29.2284,40000.0
2012-11-15 12:00:00,49.62,49.67,49.61,49.66,35900.0,29.2284,29.2579,29.2225,29.252,35900.0
2012-11-15 12:10:00,49.67,49.68,49.5,49.52,30700.0,29.2579,29.2637,29.1577,29.1695,30700.0
2012-11-15 12:20:00,49.51,49.6,49.5,49.54,42700.0,29.1636,29.2166,29.1577,29.1813,42700.0
2012-11-15 12:30:00,49.54,49.63,49.5,49.62,30400.0,29.1813,29.2343,29.1577,29.2284,30400.0
2012-11-15 12:40:00,49.62,49.62,49.54,49.57,18900.0,29.2284,29.2284,29.1813,29.1989,18900.0
2012-11-15 12:50:00,49.57,49.59,49.52,49.52,52800.0,29.1989,29.2107,29.1695,29.1695,52800.0
2012-11-15 13:00:00,49.52,49.59,49.52,49.58,43500.0,29.1695,29.2107,29.1695,29.2048,43500.0
2012-11-15 13:10:00,49.58,49.6,49.53,49.55,26000.0,29.2048,29.2166,29.1754,29.1872,26000.0
2012-11-15 13:20:00,49.55,49.62,49.54,49.59,36300.0,29.1872,29.2284,29.1813,29.2107,36300.0
2012-11-15 13:30:00,49.58,49.6,49.54,49.59,66700.0,29.2048,29.2166,29.1813,29.2107,66700.0
2012-11-15 13:40:00,49.58,49.6,49.56,49.57,34000.0,29.2048,29.2166,29.1931,29.1989,34000.0
2012-11-15 13:50:00,49.57,49.73,49.57,49.63,35100.0,29.1989,29.2932,29.1989,29.2343,35100.0
2012-11-15 14:00:00,49.62,49.62,49.54,49.54,23300.0,29.2284,29.2284,29.1813,29.1813,23300.0
2012-11-15 14:10:00,49.55,49.6,49.51,49.54,28800.0,29.1872,29.2166,29.1636,29.1813,28800.0
2012-11-15 14:20:00,49.54,49.54,49.47,49.5,31400.0,29.1813,29.1813,29.14,29.1577,31400.0
2012-11-15 14:30:00,49.5,49.51,49.46,49.49,27800.0,29.1577,29.1636,29.1342,29.1518,27800.0
2012-11-15 14:40:00,49.49,49.52,49.45,49.46,37500.0,29.1518,29.1695,29.1283,29.1342,37500.0
2012-11-15 14:50:00,49.46,49.49,49.42,49.42,36300.0,29.1342,29.1518,29.1106,29.1106,36300.0
2012-11-15 15:00:00,49.42,49.43,49.29,49.34,53200.0,29.1106,29.1165,29.034,29.0635,53200.0
2012-11-15 15:10:00,49.34,49.39,49.33,49.36,21300.0,29.0635,29.0929,29.0576,29.0752,21300.0
2012-11-15 15:20:00,49.37,49.5,49.37,49.46,46500.0,29.0811,29.1577,29.0811,29.1342,46500.0
2012-11-15 15:30:00,49.45,49.55,49.43,49.55,108000.0,29.1283,29.1872,29.1165,29.1872,108000.0
2012-11-15 15:40:00,49.55,49.73,49.55,49.73,156700.0,29.1872,29.2932,29.1872,29.2932,156700.0
2012-11-15 15:50:00,49.74,49.74,49.64,49.67,276400.0,29.2991,29.2991,29.2402,29.2579,276400.0
2012-11-16 09:30:00,49.74,49.84,49.68,49.69,371400.0,29.2991,29.358,29.2637,29.2696,371400.0
2012-11-16 09:40:00,49.69,49.72,49.61,49.66,39700.0,29.2696,29.2873,29.2225,29.252,39700.0
2012-11-16 09:50:00,49.65,49.66,49.58,49.6,26400.0,29.2461,29.252,29.2048,29.2166,26400.0
2012-11-16 10:00:00,49.6,49.62,49.5,49.61,40700.0,29.2166,29.2284,29.1577,29.2225,40700.0
2012-11-16 10:10:00,49.61,49.81,49.58,49.79,45400.0,29.2225,29.3403,29.2048,29.3285,45400.0
2012-11-16 10:20:00,49.8,49.91,49.78,49.9,33200.0,29.3344,29.3992,29.3226,29.3933,33200.0
2012-11-16 10:30:00,49.91,50.04,49.91,50.02,119300.0,29.3992,29.4758,29.3992,29.464,119300.0
2012-11-16 10:40:00,50.03,50.05,49.97,50.01,56900.0,29.4699,29.4817,29.4346,29.4581,56900.0
2012-11-16 10:50:00,50.01,50.01,49.87,49.9,54100.0,29.4581,29.4581,29.3757,29.3933,54100.0
2012-11-16 11:00:00,49.9,49.97,49.88,49.92,37400.0,29.3933,29.4346,29.3816,29.4051,37400.0
2012-11-16 11:10:00,49.92,49.95,49.82,49.82,51000.0,29.4051,29.4228,29.3462,29.3462,51000.0
2012-11-16 11:20:00,49.82,49.87,49.79,49.79,29400.0,29.3462,29.3757,29.3285,29.3285,29400.0
2012-11-16 11:30:00,49.78,49.91,49.78,49.91,33000.0,29.3226,29.3992,29.3226,29.3992,33000.0
2012-11-16 11:40:00,49.91,50.21,49.88,50.17,72200.0,29.3992,29.5759,29.3816,29.5524,72200.0
2012-11-16 11:50:00,50.18,50.24,50.09,50.14,43400.0,29.5583,29.5936,29.5053,29.5347,43400.0
2012-11-16 12:00:00,50.14,50.18,50.08,50.13,48300.0,29.5347,29.5583,29.4994,29.5288,48300.0
2012-11-16 12:10:00,50.14,50.14,50.0,50.0,35800.0,29.5347,29.5347,29.4522,29.4522,35800.0
2012-11-16 12:20:00,49.99,50.08,49.99,50.02,31900.0,29.4463,29.4994,29.4463,29.464,31900.0
2012-11-16 12:30:00,50.02,50.16,50.01,50.13,46700.0,29.464,29.5465,29.4581,29.5288,46700.0
2012-11-16 12:40:00,50.11,50.13,50.05,50.05,30400.0,29.517,29.5288,29.4817,29.4817,30400.0
2012-11-16 12:50:00,50.05,50.05,49.89,49.95,36400.0,29.4817,29.4817,29.3874,29.4228,36400.0
2012-11-16 13:00:00,49.94,50.0,49.94,50.0,34500.0,29.4169,29.4522,29.4169,29.4522,34500.0
2012-11-16 13:10:00,50.0,50.0,49.97,49.98,54700.0,29.4522,29.4522,29.4346,29.4405,54700.0
2012-11-16 13:20:00,49.98,50.04,49.98,50.03,22100.0,29.4405,29.4758,29.4405,29.4699,22100.0
2012-11-16 13:30:00,50.02,50.03,50.0,50.0,23400.0,29.464,29.4699,29.4522,29.4522,23400.0
2012-11-16 13:40:00,50.0,50.05,49.99,50.04,25100.0,29.4522,29.4817,29.4463,29.4758,25100.0
2012-11-16 13:50:00,50.03,50.13,50.03,50.12,26000.0,29.4699,29.5288,29.4699,29.5229,26000.0
2012-11-16 14:00:00,50.11,50.11,50.04,50.08,15200.0,29.517,29.517,29.4758,29.4994,15200.0
2012-11-16 14:10:00,50.08,50.08,49.99,50.02,31400.0,29.4994,29.4994,29.4463,29.464,31400.0
2012-11-16 14:20:00,50.03,50.04,49.96,50.01,27500.0,29.4699,29.4758,29.4287,29.4581,27500.0
2012-11-16 14:30:00,50.0,50.03,49.93,50.01,35300.0,29.4522,29.4699,29.411,29.4581,35300.0
2012-11-16 14:40:00,50.01,50.14,50.01,50.1,25900.0,29.4581,29.5347,29.4581,29.5111,25900.0
2012-11-16 14:50:00,50.09,50.1,50.05,50.08,24800.0,29.5053,29.5111,29.4817,29.4994,24800.0
2012-11-16 15:00:00,50.08,50.08,49.99,50.0,31300.0,29.4994,29.4994,29.4463,29.4522,31300.0
2012-11-16 15:10:00,50.0,50.06,49.97,50.02,33700.0,29.4522,29.4876,29.4346,29.464,33700.0
2012-11-16 15:20:00,50.01,50.1,50.0,50.07,37700.0,29.4581,29.5111,29.4522,29.4935,37700.0
2012-11-16 15:30:00,50.07,50.14,50.06,50.12,42600.0,29.4935,29.5347,29.4876,29.5229,42600.0
2012-11-16 15:40:00,50.12,50.23,50.06,50.07,138900.0,29.5229,29.5877,29.4876,29.4935,138900.0
2012-11-16 15:50:00,50.07,50.21,50.07,50.15,231600.0,29.4935,29.5759,29.4935,29.5406,231600.0
2012-11-19 09:30:00,50.46,50.46,50.15,50.19,82900.0,29.7232,29.7232,29.5406,29.5642,82900.0
2012-11-19 09:40:00,50.19,50.25,49.92,49.94,85100.0,29.5642,29.5995,29.4051,29.4169,85100.0
2012-11-19 09:50:00,49.94,50.15,49.94,50.13,85000.0,29.4169,29.5406,29.4169,29.5288,85000.0
2012-11-19 10:00:00,50.15,50.26,50.09,50.09,79900.0,29.5406,29.6054,29.5053,29.5053,79900.0
2012-11-19 10:10:00,50.09,50.22,50.05,50.21,44600.0,29.5053,29.5818,29.4817,29.5759,44600.0
2012-11-19 10:20:00,50.2,50.2,50.04,50.08,33100.0,29.57,29.57,29.4758,29.4994,33100.0
2012-11-19 10:30:00,50.09,50.12,49.97,50.01,44500.0,29.5053,29.5229,29.4346,29.4581,44500.0
2012-11-19 10:40:00,50.0,50.02,49.95,49.98,27400.0,29.4522,29.464,29.4228,29.4405,27400.0
2012-11-19 10:50:00,49.97,50.01,49.95,49.98,30200.0,29.4346,29.4581,29.4228,29.4405,30200.0
2012-11-19 11:00:00,49.98,50.0,49.94,49.96,43900.0,29.4405,29.4522,29.4169,29.4287,43900.0
2012-11-19 11:10:00,49.95,50.06,49.94,50.05,97700.0,29.4228,29.4876,29.4169,29.4817,97700.0
2012-11-19 11:20:00,50.05,50.09,50.04,50.08,26700.0,29.4817,29.5053,29.4758,29.4994,26700.0
2012-11-19 11:30:00,50.08,50.1,49.95,49.97,53800.0,29.4994,29.5111,29.4228,29.4346,53800.0
2012-11-19 11:40:00,49.96,50.06,49.95,50.03,103900.0,29.4287,29.4876,29.4228,29.4699,103900.0
2012-11-19 11:50:00,50.04,50.13,50.01,50.09,25500.0,29.4758,29.5288,29.4581,29.5053,25500.0
2012-11-19 12:00:00,50.09,50.17,50.09,50.12,43600.0,29.5053,29.5524,29.5053,29.5229,43600.0
2012-11-19 12:10:00,50.12,50.15,50.05,50.07,23000.0,29.5229,29.5406,29.4817,29.4935,23000.0
2012-11-19 12:20:00,50.08,50.11,50.07,50.11,33800.0,29.4994,29.517,29.4935,29.517,33800.0
2012-11-19 12:30:00,50.1,50.16,50.09,50.12,29800.0,29.5111,29.5465,29.5053,29.5229,29800.0
2012-11-19 12:40:00,50.12,50.15,50.09,50.15,35100.0,29.5229,29.5406,29.5053,29.5406,35100.0
2012-11-19 12:50:00,50.15,50.18,50.14,50.18,26900.0,29.5406,29.5583,29.5347,29.5583,26900.0
2012-11-19 13:00:00,50.17,50.19,50.13,50.13,16400.0,29.5524,29.5642,29.5288,29.5288,16400.0
2012-11-19 13:10:00,50.13,50.14,50.06,50.1,18000.0,29.5288,29.5347,29.4876,29.5111,18000.0
2012-11-19 13:20:00,50.1,50.22,50.1,50.22,54600.0,29.5111,29.5818,29.5111,29.5818,54600.0
2012-11-19 13:30:00,50.22,50.23,50.18,50.18,19000.0,29.5818,29.5877,29.5583,29.5583,19000.0
2012-11-19 13:40:00,50.18,50.19,50.1,50.11,21100.0,29.5583,29.5642,29.5111,29.517,21100.0
2012-11-19 13:50:00,50.11,50.17,50.09,50.14,42100.0,29.517,29.5524,29.5053,29.5347,42100.0
2012-11-19 14:00:00,50.13,50.18,50.12,50.12,44000.0,29.5288,29.5583,29.5229,29.5229,44000.0
2012-11-19 14:10:00,50.13,50.14,50.1,50.11,34700.0,29.5288,29.5347,29.5111,29.517,34700.0
2012-11-19 14:20:00,50.12,50.14,50.06,50.08,33400.0,29.5229,29.5347,29.4876,29.4994,33400.0
2012-11-19 14:30:00,50.07,50.11,50.05,50.09,25400.0,29.4935,29.517,29.4817,29.5053,25400.0
2012-11-19 14:40:00,50.09,50.15,50.09,50.13,57800.0,29.5053,29.5406,29.5053,29.5288,57800.0
2012-11-19 14:50:00,50.13,50.13,50.05,50.08,53700.0,29.5288,29.5288,29.4817,29.4994,53700.0
2012-11-19 15:00:00,50.08,50.08,50.0,50.0,164900.0,29.4994,29.4994,29.4522,29.4522,164900.0
2012-11-19 15:10:00,49.99,50.02,49.94,49.94,54000.0,29.4463,29.464,29.4169,29.4169,54000.0
2012-11-19 15:20:00,49.95,50.0,49.92,49.98,64700.0,29.4228,29.4522,29.4051,29.4405,64700.0
2012-11-19 15:30:00,49.98,50.06,49.98,50.05,164100.0,29.4405,29.4876,29.4405,29.4817,164100.0
2012-11-19 15:40:00,50.05,50.15,50.04,50.14,90500.0,29.4817,29.5406,29.4758,29.5347,90500.0
2012-11-19 15:50:00,50.13,50.29,50.1,50.28,249600.0,29.5288,29.6231,29.5111,29.6172,249600.0
2012-11-20 09:30:00,50.28,50.36,50.09,50.12,53600.0,29.6172,29.6643,29.5053,29.5229,53600.0
2012-11-20 09:40:00,50.08,50.16,50.04,50.12,25700.0,29.4994,29.5465,29.4758,29.5229,25700.0
2012-11-20 09:50:00,50.12,50.16,50.06,50.1,25700.0,29.5229,29.5465,29.4876,29.5111,25700.0
2012-11-20 10:00:00,50.1,50.12,49.99,50.01,53100.0,29.5111,29.5229,29.4463,29.4581,53100.0
2012-11-20 10:10:00,50.02,50.11,50.02,50.09,42500.0,29.464,29.517,29.464,29.5053,42500.0
2012-11-20 10:20:00,50.1,50.11,50.04,50.08,29500.0,29.5111,29.517,29.4758,29.4994,29500.0
2012-11-20 10:30:00,50.08,50.14,50.08,50.11,52300.0,29.4994,29.5347,29.4994,29.517,52300.0
2012-11-20 10:40:00,50.11,50.18,50.07,50.13,32200.0,29.517,29.5583,29.4935,29.5288,32200.0
2012-11-20 10:50:00,50.14,50.15,50.09,50.1,29000.0,29.5347,29.5406,29.5053,29.5111,29000.0
2012-11-20 11:00:00,50.1,50.12,50.0,50.05,51300.0,29.5111,29.5229,29.4522,29.4817,51300.0
2012-11-20 11:10:00,50.05,50.21,50.05,50.18,24400.0,29.4817,29.5759,29.4817,29.5583,24400.0
2012-11-20 11:20:00,50.17,50.27,50.15,50.26,37700.0,29.5524,29.6113,29.5406,29.6054,37700.0
2012-11-20 11:30:00,50.25,50.27,50.21,50.21,26200.0,29.5995,29.6113,29.5759,29.5759,26200.0
2012-11-20 11:40:00,50.2,50.25,50.19,50.23,18200.0,29.57,29.5995,29.5642,29.5877,18200.0
2012-11-20 11:50:00,50.22,50.29,50.19,50.27,29300.0,29.5818,29.6231,29.5642,29.6113,29300.0
2012-11-20 12:00:00,50.28,50.31,50.26,50.28,19600.0,29.6172,29.6348,29.6054,29.6172,19600.0
2012-11-20 12:10:00,50.27,50.3,50.23,50.25,17600.0,29.6113,29.629,29.5877,29.5995,17600.0
2012-11-20 12:20:00,50.24,50.25,50.15,50.18,33600.0,29.5936,29.5995,29.5406,29.5583,33600.0
2012-11-20 12:30:00,50.18,50.21,50.16,50.18,23900.0,29.5583,29.5759,29.5465,29.5583,23900.0
2012-11-20 12:40:00,50.17,50.19,50.15,50.16,19100.0,29.5524,29.5642,29.5406,29.5465,19100.0
2012-11-20 12:50:00,50.17,50.2,50.17,50.19,21700.0,29.5524,29.57,29.5524,29.5642,21700.0
2012-11-20 13:00:00,50.19,50.19,50.11,50.11,50200.0,29.5642,29.5642,29.517,29.517,50200.0
2012-11-20 13:10:00,50.11,50.11,49.87,49.94,81700.0,29.517,29.517,29.3757,29.4169,81700.0
2012-11-20 13:20:00,49.93,49.96,49.75,49.75,35000.0,29.411,29.4287,29.305,29.305,35000.0
2012-11-20 13:30:00,49.76,49.99,49.76,49.99,40600.0,29.3109,29.4463,29.3109,29.4463,40600.0
2012-11-20 13:40:00,49.98,50.02,49.94,50.01,38700.0,29.4405,29.464,29.4169,29.4581,38700.0
2012-11-20 13:50:00,50.0,50.02,49.98,50.01,38400.0,29.4522,29.464,29.4405,29.4581,38400.0
2012-11-20 14:00:00,50.0,50.05,49.98,50.04,23000.0,29.4522,29.4817,29.4405,29.4758,23000.0
2012-11-20 14:10:00,50.04,50.1,50.02,50.04,24800.0,29.4758,29.5111,29.464,29.4758,24800.0
2012-11-20 14:20:00,50.03,50.15,50.03,50.15,25300.0,29.4699,29.5406,29.4699,29.5406,25300.0
2012-11-20 14:30:00,50.14,50.15,50.09,50.12,21600.0,29.5347,29.5406,29.5053,29.5229,21600.0
2012-11-20 14:40:00,50.11,50.24,50.11,50.19,21700.0,29.517,29.5936,29.517,29.5642,21700.0
2012-11-20 14:50:00,50.19,50.24,50.15,50.17,17000.0,29.5642,29.5936,29.5406,29.5524,17000.0
2012-11-20 15:00:00,50.18,50.25,50.18,50.18,27100.0,29.5583,29.5995,29.5583,29.5583,27100.0
2012-11-20 15:10:00,50.18,50.23,50.18,50.22,67700.0,29.5583,29.5877,29.5583,29.5818,67700.0
2012-11-20 15:20:00,50.23,50.25,50.2,50.24,50900.0,29.5877,29.5995,29.57,29.5936,50900.0
2012-11-20 15:30:00,50.24,50.3,50.24,50.28,122700.0,29.5936,29.629,29.5936,29.6172,122700.0
2012-11-20 15:40:00,50.27,50.33,50.27,50.3,92900.0,29.6113,29.6466,29.6113,29.629,92900.0
2012-11-20 15:50:00,50.3,50.35,50.28,50.35,195100.0,29.629,29.6584,29.6172,29.6584,195100.0
2012-11-21 09:30:00,50.35,50.41,50.25,50.38,59300.0,29.6584,29.6937,29.5995,29.6761,59300.0
2012-11-21 09:40:00,50.39,50.48,50.29,50.48,47300.0,29.682,29.735,29.6231,29.735,47300.0
2012-11-21 09:50:00,50.48,50.49,50.36,50.49,43400.0,29.735,29.7409,29.6643,29.7409,43400.0
2012-11-21 10:00:00,50.45,50.46,50.26,50.3,42000.0,29.7173,29.7232,29.6054,29.629,42000.0
2012-11-21 10:10:00,50.3,50.38,50.3,50.36,20100.0,29.629,29.6761,29.629,29.6643,20100.0
2012-11-21 10:20:00,50.36,50.41,50.32,50.41,23800.0,29.6643,29.6937,29.6407,29.6937,23800.0
2012-11-21 10:30:00,50.38,50.39,50.3,50.33,20500.0,29.6761,29.682,29.629,29.6466,20500.0
2012-11-21 10:40:00,50.34,50.34,50.27,50.3,29600.0,29.6525,29.6525,29.6113,29.629,29600.0
2012-11-21 10:50:00,50.3,50.31,50.22,50.22,14200.0,29.629,29.6348,29.5818,29.5818,14200.0
2012-11-21 11:00:00,50.23,50.35,50.22,50.35,26500.0,29.5877,29.6584,29.5818,29.6584,26500.0
2012-11-21 11:10:00,50.34,50.39,50.29,50.29,15400.0,29.6525,29.682,29.6231,29.6231,15400.0
2012-11-21 11:20:00,50.3,50.32,50.25,50.28,24900.0,29.629,29.6407,29.5995,29.6172,24900.0
2012-11-21 11:30:00,50.29,50.39,50.27,50.28,16700.0,29.6231,29.682,29.6113,29.6172,16700.0
2012-11-21 11:40:00,50.28,50.33,50.28,50.28,8900.0,29.6172,29.6466,29.6172,29.6172,8900.0
2012-11-21 11:50:00,50.27,50.35,50.27,50.31,15100.0,29.6113,29.6584,29.6113,29.6348,15100.0
2012-11-21 12:00:00,50.31,50.32,50.26,50.28,13900.0,29.6348,29.6407,29.6054,29.6172,13900.0
2012-11-21 12:10:00,50.28,50.28,50.26,50.26,29200.0,29.6172,29.6172,29.6054,29.6054,29200.0
2012-11-21 12:20:00,50.27,50.32,50.27,50.27,17400.0,29.6113,29.6407,29.6113,29.6113,17400.0
2012-11-21 12:30:00,50.28,50.3,50.25,50.26,43600.0,29.6172,29.629,29.5995,29.6054,43600.0
2012-11-21 12:40:00,50.27,50.29,50.21,50.21,16100.0,29.6113,29.6231,29.5759,29.5759,16100.0
2012-11-21 12:50:00,50.21,50.24,50.15,50.15,21600.0,29.5759,29.5936,29.5406,29.5406,21600.0
2012-11-21 13:00:00,50.16,50.18,50.14,50.17,11900.0,29.5465,29.5583,29.5347,29.5524,11900.0
2012-11-21 13:10:00,50.18,50.19,50.15,50.16,11600.0,29.5583,29.5642,29.5406,29.5465,11600.0
2012-11-21 13:20:00,50.16,50.18,50.14,50.15,12700.0,29.5465,29.5583,29.5347,29.5406,12700.0
2012-11-21 13:30:00,50.15,50.16,49.84,49.84,158100.0,29.5406,29.5465,29.358,29.358,158100.0
2012-11-21 13:40:00,49.85,49.91,49.64,49.83,205900.0,29.3639,29.3992,29.2402,29.3521,205900.0
2012-11-21 13:50:00,49.84,49.94,49.8,49.88,71200.0,29.358,29.4169,29.3344,29.3816,71200.0
2012-11-21 14:00:00,49.88,49.89,49.7,49.85,113800.0,29.3816,29.3874,29.2755,29.3639,113800.0
2012-11-21 14:10:00,49.85,49.86,49.74,49.8,125400.0,29.3639,29.3698,29.2991,29.3344,125400.0
2012-11-21 14:20:00,49.8,49.88,49.8,49.83,54500.0,29.3344,29.3816,29.3344,29.3521,54500.0
2012-11-21 14:30:00,49.83,49.87,49.68,49.87,84300.0,29.3521,29.3757,29.2637,29.3757,84300.0
2012-11-21 14:40:00,49.88,49.91,49.8,49.82,35800.0,29.3816,29.3992,29.3344,29.3462,35800.0
2012-11-21 14:50:00,49.8,49.83,49.77,49.77,24500.0,29.3344,29.3521,29.3168,29.3168,24500.0
2012-11-21 15:00:00,49.78,50.06,49.78,50.06,29700.0,29.3226,29.4876,29.3226,29.4876,29700.0
2012-11-21 15:10:00,50.07,50.08,49.99,50.08,32000.0,29.4935,29.4994,29.4463,29.4994,32000.0
2012-11-21 15:20:00,50.07,50.08,49.95,49.95,29100.0,29.4935,29.4994,29.4228,29.4228,29100.0
2012-11-21 15:30:00,49.96,49.98,49.94,49.98,30000.0,29.4287,29.4405,29.4169,29.4405,30000.0
2012-11-21 15:40:00,49.98,50.15,49.98,50.1,79000.0,29.4405,29.5406,29.4405,29.5111,79000.0
2012-11-21 15:50:00,50.1,50.18,50.07,50.16,141100.0,29.5111,29.5583,29.4935,29.5465,141100.0
2012-11-23 09:30:00,50.22,50.29,50.0,50.12,26500.0,29.5818,29.6231,29.4522,29.5229,26500.0
2012-11-23 09:40:00,50.11,50.19,49.93,49.93,33700.0,29.517,29.5642,29.411,29.411,33700.0
2012-11-23 09:50:00,49.93,49.93,49.8,49.91,83100.0,29.411,29.411,29.3344,29.3992,83100.0
2012-11-23 10:00:00,49.92,50.04,49.91,49.98,37000.0,29.4051,29.4758,29.3992,29.4405,37000.0
2012-11-23 10:10:00,49.99,50.05,49.97,49.99,47100.0,29.4463,29.4817,29.4346,29.4463,47100.0
2012-11-23 10:20:00,49.99,50.13,49.99,50.06,35000.0,29.4463,29.5288,29.4463,29.4876,35000.0
2012-11-23 10:30:00,50.06,50.08,49.98,50.01,36400.0,29.4876,29.4994,29.4405,29.4581,36400.0
2012-11-23 10:40:00,50.01,50.02,49.94,49.96,54100.0,29.4581,29.464,29.4169,29.4287,54100.0
2012-11-23 10:50:00,49.96,50.01,49.95,50.01,74900.0,29.4287,29.4581,29.4228,29.4581,74900.0
2012-11-23 11:00:00,50.02,50.06,50.0,50.06,23900.0,29.464,29.4876,29.4522,29.4876,23900.0
2012-11-23 11:10:00,50.06,50.08,50.04,50.06,18600.0,29.4876,29.4994,29.4758,29.4876,18600.0
2012-11-23 11:20:00,50.06,50.08,49.98,49.99,24500.0,29.4876,29.4994,29.4405,29.4463,24500.0
2012-11-23 11:30:00,49.99,50.05,49.99,50.02,20600.0,29.4463,29.4817,29.4463,29.464,20600.0
2012-11-23 11:40:00,50.02,50.02,49.87,49.87,35900.0,29.464,29.464,29.3757,29.3757,35900.0
2012-11-23 11:50:00,49.87,49.96,49.87,49.95,30300.0,29.3757,29.4287,29.3757,29.4228,30300.0
2012-11-23 12:00:00,49.95,49.97,49.91,49.91,40300.0,29.4228,29.4346,29.3992,29.3992,40300.0
2012-11-23 12:10:00,49.91,49.94,49.91,49.92,57300.0,29.3992,29.4169,29.3992,29.4051,57300.0
2012-11-23 12:20:00,49.93,49.95,49.91,49.91,26500.0,29.411,29.4228,29.3992,29.3992,26500.0
2012-11-23 12:30:00,49.92,50.04,49.92,50.04,68100.0,29.4051,29.4758,29.4051,29.4758,68100.0
2012-11-23 12:40:00,50.04,50.13,50.04,50.12,38700.0,29.4758,29.5288,29.4758,29.5229,38700.0
2012-11-23 12:50:00,50.13,50.13,50.01,50.12,139800.0,29.5288,29.5288,29.4581,29.5229,139800.0
2012-11-26 09:30:00,50.02,50.31,49.95,50.28,70200.0,29.464,29.6348,29.4228,29.6172,70200.0
2012-11-26 09:40:00,50.28,50.57,50.27,50.55,63600.0,29.6172,29.788,29.6113,29.7762,63600.0
2012-11-26 09:50:00,50.55,50.55,50.38,50.48,43100.0,29.7762,29.7762,29.6761,29.735,43100.0
2012-11-26 10:00:00,50.5,50.66,50.5,50.61,25500.0,29.7468,29.841,29.7468,29.8116,25500.0
2012-11-26 10:10:00,50.6,50.71,50.56,50.67,53800.0,29.8057,29.8705,29.7821,29.8469,53800.0
2012-11-26 10:20:00,50.68,50.76,50.63,50.75,36300.0,29.8528,29.8999,29.8233,29.894,36300.0
2012-11-26 10:30:00,50.75,50.85,50.7,50.85,50100.0,29.894,29.9529,29.8646,29.9529,50100.0
2012-11-26 10:40:00,50.82,50.89,50.67,50.7,45300.0,29.9353,29.9765,29.8469,29.8646,45300.0
2012-11-26 10:50:00,50.68,50.75,50.62,50.75,37500.0,29.8528,29.894,29.8174,29.894,37500.0
2012-11-26 11:00:00,50.75,50.78,50.65,50.65,41200.0,29.894,29.9117,29.8351,29.8351,41200.0
2012-11-26 11:10:00,50.66,50.83,50.66,50.79,49200.0,29.841,29.9411,29.841,29.9176,49200.0
2012-11-26 11:20:00,50.78,50.83,50.68,50.76,31800.0,29.9117,29.9411,29.8528,29.8999,31800.0
2012-11-26 11:30:00,50.76,50.78,50.66,50.67,49400.0,29.8999,29.9117,29.841,29.8469,49400.0
2012-11-26 11:40:00,50.67,50.71,50.6,50.69,43000.0,29.8469,29.8705,29.8057,29.8587,43000.0
2012-11-26 11:50:00,50.69,50.71,50.64,50.65,19800.0,29.8587,29.8705,29.8292,29.8351,19800.0
2012-11-26 12:00:00,50.65,50.69,50.63,50.64,16900.0,29.8351,29.8587,29.8233,29.8292,16900.0
2012-11-26 12:10:00,50.64,50.64,50.58,50.61,28000.0,29.8292,29.8292,29.7939,29.8116,28000.0
2012-11-26 12:20:00,50.61,50.63,50.56,50.56,23000.0,29.8116,29.8233,29.7821,29.7821,23000.0
2012-11-26 12:30:00,50.56,50.59,50.5,50.59,30300.0,29.7821,29.7998,29.7468,29.7998,30300.0
2012-11-26 12:40:00,50.59,50.69,50.59,50.66,18700.0,29.7998,29.8587,29.7998,29.841,18700.0
2012-11-26 12:50:00,50.67,50.68,50.6,50.67,19800.0,29.8469,29.8528,29.8057,29.8469,19800.0
2012-11-26 13:00:00,50.66,50.69,50.63,50.67,18800.0,29.841,29.8587,29.8233,29.8469,18800.0
2012-11-26 13:10:00,50.66,50.68,50.61,50.65,24300.0,29.841,29.8528,29.8116,29.8351,24300.0
2012-11-26 13:20:00,50.66,50.67,50.59,50.6,33400.0,29.841,29.8469,29.7998,29.8057,33400.0
2012-11-26 13:30:00,50.6,50.62,50.58,50.6,19700.0,29.8057,29.8174,29.7939,29.8057,19700.0
2012-11-26 13:40:00,50.6,50.61,50.56,50.58,50000.0,29.8057,29.8116,29.7821,29.7939,50000.0
2012-11-26 13:50:00,50.57,50.62,50.57,50.59,9100.0,29.788,29.8174,29.788,29.7998,9100.0
2012-11-26 14:00:00,50.57,50.63,50.55,50.58,21000.0,29.788,29.8233,29.7762,29.7939,21000.0
2012-11-26 14:10:00,50.6,50.6,50.53,50.55,18200.0,29.8057,29.8057,29.7644,29.7762,18200.0
2012-11-26 14:20:00,50.54,50.56,50.49,50.52,14200.0,29.7703,29.7821,29.7409,29.7585,14200.0
2012-11-26 14:30:00,50.52,50.54,50.48,50.51,23200.0,29.7585,29.7703,29.735,29.7527,23200.0
2012-11-26 14:40:00,50.52,50.53,50.46,50.49,20100.0,29.7585,29.7644,29.7232,29.7409,20100.0
2012-11-26 14:50:00,50.5,50.53,50.48,50.5,35300.0,29.7468,29.7644,29.735,29.7468,35300.0
2012-11-26 15:00:00,50.5,50.51,50.43,50.47,28300.0,29.7468,29.7527,29.7055,29.7291,28300.0
2012-11-26 15:10:00,50.46,50.51,50.42,50.47,30800.0,29.7232,29.7527,29.6996,29.7291,30800.0
2012-11-26 15:20:00,50.48,50.55,50.48,50.49,24600.0,29.735,29.7762,29.735,29.7409,24600.0
2012-11-26 15:30:00,50.49,50.5,50.43,50.47,36000.0,29.7409,29.7468,29.7055,29.7291,36000.0
2012-11-26 15:40:00,50.47,50.55,50.47,50.55,96400.0,29.7291,29.7762,29.7291,29.7762,96400.0
2012-11-26 15:50:00,50.54,50.67,50.53,50.64,189600.0,29.7703,29.8469,29.7644,29.8292,189600.0
2012-11-27 09:30:00,50.59,50.7,50.51,50.67,41400.0,29.7998,29.8646,29.7527,29.8469,41400.0
2012-11-27 09:40:00,50.67,50.74,50.59,50.74,25800.0,29.8469,29.8881,29.7998,29.8881,25800.0
2012-11-27 09:50:00,50.74,50.75,50.66,50.73,20700.0,29.8881,29.894,29.841,29.8822,20700.0
2012-11-27 10:00:00,50.74,50.87,50.7,50.79,26100.0,29.8881,29.9647,29.8646,29.9176,26100.0
2012-11-27 10:10:00,50.78,50.81,50.67,50.72,38300.0,29.9117,29.9294,29.8469,29.8763,38300.0
2012-11-27 10:20:00,50.72,50.79,50.62,50.67,32300.0,29.8763,29.9176,29.8174,29.8469,32300.0
2012-11-27 10:30:00,50.67,50.76,50.65,50.68,36600.0,29.8469,29.8999,29.8351,29.8528,36600.0
2012-11-27 10:40:00,50.67,50.74,50.59,50.73,98800.0,29.8469,29.8881,29.7998,29.8822,98800.0
2012-11-27 10:50:00,50.73,50.81,50.71,50.81,62000.0,29.8822,29.9294,29.8705,29.9294,62000.0
2012-11-27 11:00:00,50.81,50.86,50.79,50.81,44200.0,29.9294,29.9588,29.9176,29.9294,44200.0
2012-11-27 11:10:00,50.81,50.82,50.76,50.8,28700.0,29.9294,29.9353,29.8999,29.9235,28700.0
2012-11-27 11:20:00,50.79,50.82,50.77,50.78,42700.0,29.9176,29.9353,29.9058,29.9117,42700.0
2012-11-27 11:30:00,50.78,50.86,50.78,50.85,47800.0,29.9117,29.9588,29.9117,29.9529,47800.0
2012-11-27 11:40:00,50.86,50.9,50.83,50.88,29700.0,29.9588,29.9824,29.9411,29.9706,29700.0
2012-11-27 11:50:00,50.88,50.93,50.86,50.89,105600.0,29.9706,30.0,29.9588,29.9765,105600.0
2012-11-27 12:00:00,50.88,50.92,50.88,50.92,90100.0,29.9706,29.9942,29.9706,29.9942,90100.0
2012-11-27 12:10:00,50.92,50.97,50.91,50.95,58500.0,29.9942,30.0236,29.9883,30.0118,58500.0
2012-11-27 12:20:00,50.97,51.0,50.96,50.98,48000.0,30.0236,30.0413,30.0177,30.0295,48000.0
2012-11-27 12:30:00,50.98,50.99,50.9,50.9,58300.0,30.0295,30.0354,29.9824,29.9824,58300.0
2012-11-27 12:40:00,50.91,50.97,50.9,50.93,42200.0,29.9883,30.0236,29.9824,30.0,42200.0
2012-11-27 12:50:00,50.94,51.0,50.9,50.97,35300.0,30.0059,30.0413,29.9824,30.0236,35300.0
2012-11-27 13:00:00,50.96,50.96,50.86,50.92,26700.0,30.0177,30.0177,29.9588,29.9942,26700.0
2012-11-27 13:10:00,50.92,50.95,50.9,50.95,24900.0,29.9942,30.0118,29.9824,30.0118,24900.0
2012-11-27 13:20:00,50.94,50.95,50.83,50.83,28400.0,30.0059,30.0118,29.9411,29.9411,28400.0
2012-11-27 13:30:00,50.83,50.86,50.79,50.79,60000.0,29.9411,29.9588,29.9176,29.9176,60000.0
2012-11-27 13:40:00,50.79,50.8,50.74,50.8,67500.0,29.9176,29.9235,29.8881,29.9235,67500.0
2012-11-27 13:50:00,50.8,50.8,50.73,50.75,41600.0,29.9235,29.9235,29.8822,29.894,41600.0
2012-11-27 14:00:00,50.75,50.8,50.73,50.77,40600.0,29.894,29.9235,29.8822,29.9058,40600.0
2012-11-27 14:10:00,50.78,50.85,50.77,50.84,26400.0,29.9117,29.9529,29.9058,29.947,26400.0
2012-11-27 14:20:00,50.85,50.86,50.61,50.66,71700.0,29.9529,29.9588,29.8116,29.841,71700.0
2012-11-27 14:30:00,50.65,50.73,50.63,50.7,46900.0,29.8351,29.8822,29.8233,29.8646,46900.0
2012-11-27 14:40:00,50.71,50.74,50.58,50.7,59400.0,29.8705,29.8881,29.7939,29.8646,59400.0
2012-11-27 14:50:00,50.71,50.77,50.67,50.72,66000.0,29.8705,29.9058,29.8469,29.8763,66000.0
2012-11-27 15:00:00,50.72,50.77,50.66,50.75,41600.0,29.8763,29.9058,29.841,29.894,41600.0
2012-11-27 15:10:00,50.74,50.81,50.7,50.7,54900.0,29.8881,29.9294,29.8646,29.8646,54900.0
2012-11-27 15:20:00,50.69,50.75,50.68,50.73,49500.0,29.8587,29.894,29.8528,29.8822,49500.0
2012-11-27 15:30:00,50.73,50.75,50.53,50.58,78900.0,29.8822,29.894,29.7644,29.7939,78900.0
2012-11-27 15:40:00,50.59,50.62,50.54,50.6,114400.0,29.7998,29.8174,29.7703,29.8057,114400.0
2012-11-27 15:50:00,50.6,50.61,50.5,50.53,312700.0,29.8057,29.8116,29.7468,29.7644,312700.0
2012-11-28 09:30:00,50.06,50.31,49.9,50.05,310100.0,29.796,29.9448,29.7008,29.7901,310100.0
2012-11-28 09:40:00,50.03,50.08,49.85,50.0,261300.0,29.7782,29.8079,29.671,29.7603,261300.0
2012-11-28 09:50:00,50.0,50.16,50.0,50.1,109200.0,29.7603,29.8555,29.7603,29.8198,109200.0
2012-11-28 10:00:00,50.1,50.14,50.0,50.04,170600.0,29.8198,29.8436,29.7603,29.7841,170600.0
2012-11-28 10:10:00,50.04,50.12,50.0,50.1,74200.0,29.7841,29.8317,29.7603,29.8198,74200.0
2012-11-28 10:20:00,50.1,50.23,50.06,50.18,122200.0,29.8198,29.8972,29.796,29.8674,122200.0
2012-11-28 10:30:00,50.19,50.29,50.14,50.21,54400.0,29.8734,29.9329,29.8436,29.8853,54400.0
2012-11-28 10:40:00,50.2,50.34,50.18,50.18,62300.0,29.8794,29.9627,29.8674,29.8674,62300.0
2012-11-28 10:50:00,50.18,50.28,50.18,50.24,30200.0,29.8674,29.927,29.8674,29.9032,30200.0
2012-11-28 11:00:00,50.23,50.29,50.23,50.25,45100.0,29.8972,29.9329,29.8972,29.9091,45100.0
2012-11-28 11:10:00,50.25,50.36,50.23,50.36,34200.0,29.9091,29.9746,29.8972,29.9746,34200.0
2012-11-28 11:20:00,50.35,50.36,50.26,50.36,32300.0,29.9686,29.9746,29.9151,29.9746,32300.0
2012-11-28 11:30:00,50.37,50.37,50.25,50.31,72800.0,29.9805,29.9805,29.9091,29.9448,72800.0
2012-11-28 11:40:00,50.3,50.31,50.21,50.23,25700.0,29.9389,29.9448,29.8853,29.8972,25700.0
2012-11-28 11:50:00,50.24,50.26,50.19,50.24,20500.0,29.9032,29.9151,29.8734,29.9032,20500.0
2012-11-28 12:00:00,50.24,50.25,50.1,50.18,23300.0,29.9032,29.9091,29.8198,29.8674,23300.0
2012-11-28 12:10:00,50.17,50.36,50.16,50.31,40600.0,29.8615,29.9746,29.8555,29.9448,40600.0
2012-11-28 12:20:00,50.32,50.38,50.29,50.33,42000.0,29.9508,29.9865,29.9329,29.9567,42000.0
2012-11-28 12:30:00,50.34,50.43,50.31,50.35,39300.0,29.9627,30.0162,29.9448,29.9686,39300.0
2012-11-28 12:40:00,50.34,50.36,50.3,50.3,18600.0,29.9627,29.9746,29.9389,29.9389,18600.0
2012-11-28 12:50:00,50.31,50.32,50.27,50.3,26800.0,29.9448,29.9508,29.921,29.9389,26800.0
2012-11-28 13:00:00,50.29,50.3,50.16,50.17,18800.0,29.9329,29.9389,29.8555,29.8615,18800.0
2012-11-28 13:10:00,50.17,50.2,50.16,50.17,24500.0,29.8615,29.8794,29.8555,29.8615,24500.0
2012-11-28 13:20:00,50.18,50.2,50.15,50.19,19100.0,29.8674,29.8794,29.8496,29.8734,19100.0
2012-11-28 13:30:00,50.19,50.25,50.15,50.2,32200.0,29.8734,29.9091,29.8496,29.8794,32200.0
2012-11-28 13:40:00,50.2,50.23,50.17,50.18,21600.0,29.8794,29.8972,29.8615,29.8674,21600.0
2012-11-28 13:50:00,50.18,50.2,50.13,50.16,22300.0,29.8674,29.8794,29.8377,29.8555,22300.0
2012-11-28 14:00:00,50.16,50.2,50.12,50.15,42900.0,29.8555,29.8794,29.8317,29.8496,42900.0
2012-11-28 14:10:00,50.16,50.18,50.11,50.13,26700.0,29.8555,29.8674,29.8258,29.8377,26700.0
2012-11-28 14:20:00,50.13,50.15,50.1,50.14,31200.0,29.8377,29.8496,29.8198,29.8436,31200.0
2012-11-28 14:30:00,50.14,50.19,50.13,50.17,29900.0,29.8436,29.8734,29.8377,29.8615,29900.0
2012-11-28 14:40:00,50.18,50.2,50.13,50.16,39300.0,29.8674,29.8794,29.8377,29.8555,39300.0
2012-11-28 14:50:00,50.16,50.17,50.13,50.17,43300.0,29.8555,29.8615,29.8377,29.8615,43300.0
2012-11-28 15:00:00,50.17,50.21,50.16,50.2,92100.0,29.8615,29.8853,29.8555,29.8794,92100.0
2012-11-28 15:10:00,50.2,50.3,50.18,50.27,103800.0,29.8794,29.9389,29.8674,29.921,103800.0
2012-11-28 15:20:00,50.28,50.44,50.27,50.43,73500.0,29.927,30.0222,29.921,30.0162,73500.0
2012-11-28 15:30:00,50.42,50.44,50.31,50.31,110300.0,30.0103,30.0222,29.9448,29.9448,110300.0
2012-11-28 15:40:00,50.31,50.4,50.3,50.39,133200.0,29.9448,29.9984,29.9389,29.9924,133200.0
2012-11-28 15:50:00,50.38,50.46,50.37,50.42,170500.0,29.9865,30.0341,29.9805,30.0103,170500.0
2012-11-29 09:30:00,50.54,50.63,50.43,50.44,35400.0,30.0817,30.1353,30.0162,30.0222,35400.0
2012-11-29 09:40:00,50.49,50.56,50.39,50.45,45600.0,30.052,30.0936,29.9924,30.0282,45600.0
2012-11-29 09:50:00,50.47,50.56,50.44,50.56,32500.0,30.0401,30.0936,30.0222,30.0936,32500.0
2012-11-29 10:00:00,50.55,50.64,50.44,50.44,30000.0,30.0877,30.1412,30.0222,30.0222,30000.0
2012-11-29 10:10:00,50.44,50.53,50.38,50.48,32000.0,30.0222,30.0758,29.9865,30.046,32000.0
2012-11-29 10:20:00,50.48,50.51,50.37,50.42,33000.0,30.046,30.0639,29.9805,30.0103,33000.0
2012-11-29 10:30:00,50.41,50.52,50.39,50.52,37700.0,30.0043,30.0698,29.9924,30.0698,37700.0
2012-11-29 10:40:00,50.51,50.63,50.5,50.62,43900.0,30.0639,30.1353,30.0579,30.1293,43900.0
2012-11-29 10:50:00,50.63,50.68,50.59,50.66,23500.0,30.1353,30.165,30.1115,30.1531,23500.0
2012-11-29 11:00:00,50.67,50.69,50.64,50.67,59700.0,30.1591,30.171,30.1412,30.1591,59700.0
2012-11-29 11:10:00,50.67,50.69,50.58,50.65,55500.0,30.1591,30.171,30.1055,30.1472,55500.0
2012-11-29 11:20:00,50.65,50.66,50.62,50.65,32400.0,30.1472,30.1531,30.1293,30.1472,32400.0
2012-11-29 11:30:00,50.65,50.74,50.62,50.72,75400.0,30.1472,30.2008,30.1293,30.1889,75400.0
2012-11-29 11:40:00,50.72,50.72,50.43,50.55,155200.0,30.1889,30.1889,30.0162,30.0877,155200.0
2012-11-29 11:50:00,50.56,50.65,50.49,50.54,50500.0,30.0936,30.1472,30.052,30.0817,50500.0
2012-11-29 12:00:00,50.55,50.63,50.53,50.63,51000.0,30.0877,30.1353,30.0758,30.1353,51000.0
2012-11-29 12:10:00,50.63,50.73,50.61,50.69,43700.0,30.1353,30.1948,30.1234,30.171,43700.0
2012-11-29 12:20:00,50.69,50.74,50.68,50.71,40100.0,30.171,30.2008,30.165,30.1829,40100.0
2012-11-29 12:30:00,50.72,50.72,50.66,50.68,45100.0,30.1889,30.1889,30.1531,30.165,45100.0
2012-11-29 12:40:00,50.67,50.7,50.61,50.69,30100.0,30.1591,30.177,30.1234,30.171,30100.0
2012-11-29 12:50:00,50.68,50.71,50.66,50.68,21400.0,30.165,30.1829,30.1531,30.165,21400.0
2012-11-29 13:00:00,50.68,50.74,50.68,50.74,32500.0,30.165,30.2008,30.165,30.2008,32500.0
2012-11-29 13:10:00,50.73,50.76,50.7,50.74,35500.0,30.1948,30.2127,30.177,30.2008,35500.0
2012-11-29 13:20:00,50.73,50.76,50.68,50.76,28300.0,30.1948,30.2127,30.165,30.2127,28300.0
2012-11-29 13:30:00,50.76,50.81,50.75,50.79,34400.0,30.2127,30.2424,30.2067,30.2305,34400.0
2012-11-29 13:40:00,50.8,50.81,50.73,50.79,37400.0,30.2365,30.2424,30.1948,30.2305,37400.0
2012-11-29 13:50:00,50.79,50.83,50.78,50.8,37800.0,30.2305,30.2543,30.2246,30.2365,37800.0
2012-11-29 14:00:00,50.8,50.85,50.79,50.8,61500.0,30.2365,30.2662,30.2305,30.2365,61500.0
2012-11-29 14:10:00,50.81,50.82,50.75,50.79,91600.0,30.2424,30.2484,30.2067,30.2305,91600.0
2012-11-29 14:20:00,50.79,50.79,50.69,50.69,79300.0,30.2305,30.2305,30.171,30.171,79300.0
2012-11-29 14:30:00,50.69,50.7,50.65,50.66,40700.0,30.171,30.177,30.1472,30.1531,40700.0
2012-11-29 14:40:00,50.66,50.66,50.59,50.62,43200.0,30.1531,30.1531,30.1115,30.1293,43200.0
2012-11-29 14:50:00,50.61,50.66,50.6,50.63,47100.0,30.1234,30.1531,30.1174,30.1353,47100.0
2012-11-29 15:00:00,50.63,50.64,50.55,50.58,60500.0,30.1353,30.1412,30.0877,30.1055,60500.0
2012-11-29 15:10:00,50.57,50.58,50.5,50.55,78800.0,30.0996,30.1055,30.0579,30.0877,78800.0
2012-11-29 15:20:00,50.55,50.56,50.49,50.53,82700.0,30.0877,30.0936,30.052,30.0758,82700.0
2012-11-29 15:30:00,50.52,50.58,50.48,50.51,94200.0,30.0698,30.1055,30.046,30.0639,94200.0
2012-11-29 15:40:00,50.51,50.63,50.51,50.62,115400.0,30.0639,30.1353,30.0639,30.1293,115400.0
2012-11-29 15:50:00,50.63,50.67,50.56,50.66,212500.0,30.1353,30.1591,30.0936,30.1531,212500.0
2012-11-30 09:30:00,50.74,50.87,50.68,50.81,42600.0,30.2008,30.2781,30.165,30.2424,42600.0
2012-11-30 09:40:00,50.78,50.8,50.58,50.61,30400.0,30.2246,30.2365,30.1055,30.1234,30400.0
2012-11-30 09:50:00,50.63,50.77,50.62,50.72,21500.0,30.1353,30.2186,30.1293,30.1889,21500.0
2012-11-30 10:00:00,50.72,50.81,50.66,50.7,29300.0,30.1889,30.2424,30.1531,30.177,29300.0
2012-11-30 10:10:00,50.69,50.74,50.61,50.73,53500.0,30.171,30.2008,30.1234,30.1948,53500.0
2012-11-30 10:20:00,50.73,50.75,50.65,50.71,37300.0,30.1948,30.2067,30.1472,30.1829,37300.0
2012-11-30 10:30:00,50.73,50.75,50.68,50.71,32100.0,30.1948,30.2067,30.165,30.1829,32100.0
2012-11-30 10:40:00,50.7,50.73,50.66,50.66,37900.0,30.177,30.1948,30.1531,30.1531,37900.0
2012-11-30 10:50:00,50.66,50.76,50.63,50.75,30800.0,30.1531,30.2127,30.1353,30.2067,30800.0
2012-11-30 11:00:00,50.75,50.87,50.75,50.8,40300.0,30.2067,30.2781,30.2067,30.2365,40300.0
2012-11-30 11:10:00,50.81,50.88,50.8,50.81,38100.0,30.2424,30.2841,30.2365,30.2424,38100.0
2012-11-30 11:20:00,50.8,50.89,50.79,50.85,46200.0,30.2365,30.29,30.2305,30.2662,46200.0
2012-11-30 11:30:00,50.86,50.87,50.75,50.78,29300.0,30.2722,30.2781,30.2067,30.2246,29300.0
2012-11-30 11:40:00,50.8,50.86,50.77,50.84,17000.0,30.2365,30.2722,30.2186,30.2603,17000.0
2012-11-30 11:50:00,50.83,50.88,50.79,50.83,21600.0,30.2543,30.2841,30.2305,30.2543,21600.0
2012-11-30 12:00:00,50.84,50.84,50.73,50.76,37900.0,30.2603,30.2603,30.1948,30.2127,37900.0
2012-11-30 12:10:00,50.76,50.8,50.74,50.74,46100.0,30.2127,30.2365,30.2008,30.2008,46100.0
2012-11-30 12:20:00,50.73,50.79,50.72,50.75,35300.0,30.1948,30.2305,30.1889,30.2067,35300.0
2012-11-30 12:30:00,50.76,50.77,50.71,50.72,25100.0,30.2127,30.2186,30.1829,30.1889,25100.0
2012-11-30 12:40:00,50.72,50.75,50.68,50.71,32100.0,30.1889,30.2067,30.165,30.1829,32100.0
2012-11-30 12:50:00,50.7,50.72,50.65,50.69,19100.0,30.177,30.1889,30.1472,30.171,19100.0
2012-11-30 13:00:00,50.69,50.75,50.66,50.7,28200.0,30.171,30.2067,30.1531,30.177,28200.0
2012-11-30 13:10:00,50.7,50.74,50.69,50.72,21100.0,30.177,30.2008,30.171,30.1889,21100.0
2012-11-30 13:20:00,50.73,50.81,50.73,50.79,38100.0,30.1948,30.2424,30.1948,30.2305,38100.0
2012-11-30 13:30:00,50.79,50.79,50.7,50.73,24000.0,30.2305,30.2305,30.177,30.1948,24000.0
2012-11-30 13:40:00,50.73,50.75,50.66,50.72,42200.0,30.1948,30.2067,30.1531,30.1889,42200.0
2012-11-30 13:50:00,50.73,50.77,50.7,50.73,18800.0,30.1948,30.2186,30.177,30.1948,18800.0
2012-11-30 14:00:00,50.73,50.76,50.7,50.73,23700.0,30.1948,30.2127,30.177,30.1948,23700.0
2012-11-30 14:10:00,50.74,50.74,50.68,50.71,20000.0,30.2008,30.2008,30.165,30.1829,20000.0
2012-11-30 14:20:00,50.7,50.74,50.68,50.71,42700.0,30.177,30.2008,30.165,30.1829,42700.0
2012-11-30 14:30:00,50.72,50.73,50.65,50.66,18900.0,30.1889,30.1948,30.1472,30.1531,18900.0
2012-11-30 14:40:00,50.66,50.69,50.6,50.62,18000.0,30.1531,30.171,30.1174,30.1293,18000.0
2012-11-30 14:50:00,50.62,50.65,50.58,50.62,23800.0,30.1293,30.1472,30.1055,30.1293,23800.0
2012-11-30 15:00:00,50.62,50.68,50.6,50.64,32200.0,30.1293,30.165,30.1174,30.1412,32200.0
2012-11-30 15:10:00,50.65,50.78,50.65,50.67,34700.0,30.1472,30.2246,30.1472,30.1591,34700.0
2012-11-30 15:20:00,50.67,50.76,50.67,50.76,31800.0,30.1591,30.2127,30.1591,30.2127,31800.0
2012-11-30 15:30:00,50.76,50.83,50.76,50.79,49500.0,30.2127,30.2543,30.2127,30.2305,49500.0
2012-11-30 15:40:00,50.8,50.88,50.77,50.85,101300.0,30.2365,30.2841,30.2186,30.2662,101300.0
2012-11-30 15:50:00,50.85,51.06,50.85,51.01,473000.0,30.2662,30.3912,30.2662,30.3615,473000.0
2012-12-03 09:30:00,51.16,51.16,50.72,50.88,177400.0,30.4507,30.4507,30.1889,30.2841,177400.0
2012-12-03 09:40:00,50.87,50.88,50.6,50.77,109600.0,30.2781,30.2841,30.1174,30.2186,109600.0
2012-12-03 09:50:00,50.76,50.77,50.56,50.64,54000.0,30.2127,30.2186,30.0936,30.1412,54000.0
2012-12-03 10:00:00,50.62,50.99,50.54,50.98,78900.0,30.1293,30.3496,30.0817,30.3436,78900.0
2012-12-03 10:10:00,50.98,51.08,50.97,51.0,65000.0,30.3436,30.4031,30.3377,30.3555,65000.0
2012-12-03 10:20:00,50.99,51.03,50.95,50.99,48400.0,30.3496,30.3734,30.3258,30.3496,48400.0
2012-12-03 10:30:00,50.99,51.0,50.9,50.96,50500.0,30.3496,30.3555,30.296,30.3317,50500.0
2012-12-03 10:40:00,50.96,50.98,50.81,50.93,49800.0,30.3317,30.3436,30.2424,30.3139,49800.0
2012-12-03 10:50:00,50.92,50.96,50.84,50.9,33600.0,30.3079,30.3317,30.2603,30.296,33600.0
2012-12-03 11:00:00,50.9,50.9,50.8,50.83,67200.0,30.296,30.296,30.2365,30.2543,67200.0
2012-12-03 11:10:00,50.83,50.87,50.82,50.87,65000.0,30.2543,30.2781,30.2484,30.2781,65000.0
2012-12-03 11:20:00,50.87,50.88,50.71,50.77,35500.0,30.2781,30.2841,30.1829,30.2186,35500.0
2012-12-03 11:30:00,50.78,50.87,50.75,50.81,49200.0,30.2246,30.2781,30.2067,30.2424,49200.0
2012-12-03 11:40:00,50.81,50.88,50.8,50.88,35200.0,30.2424,30.2841,30.2365,30.2841,35200.0
2012-12-03 11:50:00,50.88,50.94,50.88,50.93,33200.0,30.2841,30.3198,30.2841,30.3139,33200.0
2012-12-03 12:00:00,50.93,50.93,50.87,50.89,19400.0,30.3139,30.3139,30.2781,30.29,19400.0
2012-12-03 12:10:00,50.88,50.91,50.83,50.85,28900.0,30.2841,30.3019,30.2543,30.2662,28900.0
2012-12-03 12:20:00,50.85,50.87,50.8,50.8,23200.0,30.2662,30.2781,30.2365,30.2365,23200.0
2012-12-03 12:30:00,50.8,50.86,50.8,50.8,26600.0,30.2365,30.2722,30.2365,30.2365,26600.0
2012-12-03 12:40:00,50.8,50.84,50.8,50.82,29800.0,30.2365,30.2603,30.2365,30.2484,29800.0
2012-12-03 12:50:00,50.8,50.84,50.8,50.81,23900.0,30.2365,30.2603,30.2365,30.2424,23900.0
2012-12-03 13:00:00,50.8,50.81,50.71,50.74,33000.0,30.2365,30.2424,30.1829,30.2008,33000.0
2012-12-03 13:10:00,50.74,50.8,50.74,50.77,39800.0,30.2008,30.2365,30.2008,30.2186,39800.0
2012-12-03 13:20:00,50.77,50.78,50.74,50.75,21700.0,30.2186,30.2246,30.2008,30.2067,21700.0
2012-12-03 13:30:00,50.75,50.75,50.62,50.64,34100.0,30.2067,30.2067,30.1293,30.1412,34100.0
2012-12-03 13:40:00,50.64,50.68,50.62,50.67,30600.0,30.1412,30.165,30.1293,30.1591,30600.0
2012-12-03 13:50:00,50.66,50.73,50.64,50.7,28800.0,30.1531,30.1948,30.1412,30.177,28800.0
2012-12-03 14:00:00,50.69,50.72,50.65,50.7,25500.0,30.171,30.1889,30.1472,30.177,25500.0
2012-12-03 14:10:00,50.7,50.78,50.69,50.72,38300.0,30.177,30.2246,30.171,30.1889,38300.0
2012-12-03 14:20:00,50.73,50.76,50.7,50.7,31300.0,30.1948,30.2127,30.177,30.177,31300.0
2012-12-03 14:30:00,50.7,50.71,50.65,50.67,40400.0,30.177,30.1829,30.1472,30.1591,40400.0
2012-12-03 14:40:00,50.66,50.75,50.66,50.73,36600.0,30.1531,30.2067,30.1531,30.1948,36600.0
2012-12-03 14:50:00,50.73,50.75,50.7,50.75,31700.0,30.1948,30.2067,30.177,30.2067,31700.0
2012-12-03 15:00:00,50.75,50.82,50.63,50.65,69600.0,30.2067,30.2484,30.1353,30.1472,69600.0
2012-12-03 15:10:00,50.65,50.76,50.62,50.66,47700.0,30.1472,30.2127,30.1293,30.1531,47700.0
2012-12-03 15:20:00,50.66,50.73,50.65,50.72,62400.0,30.1531,30.1948,30.1472,30.1889,62400.0
2012-12-03 15:30:00,50.73,50.8,50.73,50.78,48800.0,30.1948,30.2365,30.1948,30.2246,48800.0
2012-12-03 15:40:00,50.79,50.83,50.75,50.75,82200.0,30.2305,30.2543,30.2067,30.2067,82200.0
2012-12-03 15:50:00,50.75,50.81,50.7,50.74,171700.0,30.2067,30.2424,30.177,30.2008,171700.0
2012-12-04 09:30:00,50.75,50.81,50.64,50.69,78900.0,30.2067,30.2424,30.1412,30.171,78900.0
2012-12-04 09:40:00,50.7,50.78,50.65,50.7,41300.0,30.177,30.2246,30.1472,30.177,41300.0
2012-12-04 09:50:00,50.7,50.71,50.61,50.62,36800.0,30.177,30.1829,30.1234,30.1293,36800.0
2012-12-04 10:00:00,50.62,50.75,50.61,50.75,39700.0,30.1293,30.2067,30.1234,30.2067,39700.0
2012-12-04 10:10:00,50.77,50.8,50.71,50.76,27400.0,30.2186,30.2365,30.1829,30.2127,27400.0
2012-12-04 10:20:00,50.76,50.76,50.63,50.66,21600.0,30.2127,30.2127,30.1353,30.1531,21600.0
2012-12-04 10:30:00,50.66,50.77,50.66,50.77,19400.0,30.1531,30.2186,30.1531,30.2186,19400.0
2012-12-04 10:40:00,50.76,50.79,50.66,50.68,32800.0,30.2127,30.2305,30.1531,30.165,32800.0
2012-12-04 10:50:00,50.68,50.71,50.64,50.64,14500.0,30.165,30.1829,30.1412,30.1412,14500.0
2012-12-04 11:00:00,50.64,50.65,50.58,50.59,21900.0,30.1412,30.1472,30.1055,30.1115,21900.0
2012-12-04 11:10:00,50.6,50.65,50.59,50.62,46600.0,30.1174,30.1472,30.1115,30.1293,46600.0
2012-12-04 11:20:00,50.62,50.65,50.58,50.59,14100.0,30.1293,30.1472,30.1055,30.1115,14100.0
2012-12-04 11:30:00,50.58,50.61,50.55,50.55,12100.0,30.1055,30.1234,30.0877,30.0877,12100.0
2012-12-04 11:40:00,50.54,50.62,50.54,50.56,23200.0,30.0817,30.1293,30.0817,30.0936,23200.0
2012-12-04 11:50:00,50.56,50.6,50.54,50.58,14900.0,30.0936,30.1174,30.0817,30.1055,14900.0
2012-12-04 12:00:00,50.58,50.59,50.51,50.57,16800.0,30.1055,30.1115,30.0639,30.0996,16800.0
2012-12-04 12:10:00,50.56,50.59,50.52,50.55,16900.0,30.0936,30.1115,30.0698,30.0877,16900.0
2012-12-04 12:20:00,50.55,50.56,50.51,50.54,55500.0,30.0877,30.0936,30.0639,30.0817,55500.0
2012-12-04 12:30:00,50.54,50.56,50.51,50.54,45000.0,30.0817,30.0936,30.0639,30.0817,45000.0
2012-12-04 12:40:00,50.54,50.56,50.52,50.55,27100.0,30.0817,30.0936,30.0698,30.0877,27100.0
2012-12-04 12:50:00,50.55,50.56,50.52,50.52,16500.0,30.0877,30.0936,30.0698,30.0698,16500.0
2012-12-04 13:00:00,50.53,50.54,50.48,50.52,23300.0,30.0758,30.0817,30.046,30.0698,23300.0
2012-12-04 13:10:00,50.51,50.53,50.45,50.48,15800.0,30.0639,30.0758,30.0282,30.046,15800.0
2012-12-04 13:20:00,50.48,50.52,50.48,50.5,22600.0,30.046,30.0698,30.046,30.0579,22600.0
2012-12-04 13:30:00,50.5,50.53,50.48,50.52,22000.0,30.0579,30.0758,30.046,30.0698,22000.0
2012-12-04 13:40:00,50.52,50.54,50.5,50.52,28800.0,30.0698,30.0817,30.0579,30.0698,28800.0
2012-12-04 13:50:00,50.5,50.53,50.48,50.49,27600.0,30.0579,30.0758,30.046,30.052,27600.0
2012-12-04 14:00:00,50.5,50.52,50.45,50.48,38800.0,30.0579,30.0698,30.0282,30.046,38800.0
2012-12-04 14:10:00,50.47,50.49,50.38,50.4,37200.0,30.0401,30.052,29.9865,29.9984,37200.0
2012-12-04 14:20:00,50.4,50.41,50.37,50.38,21400.0,29.9984,30.0043,29.9805,29.9865,21400.0
2012-12-04 14:30:00,50.39,50.44,50.38,50.44,19400.0,29.9924,30.0222,29.9865,30.0222,19400.0
2012-12-04 14:40:00,50.44,50.47,50.41,50.44,22500.0,30.0222,30.0401,30.0043,30.0222,22500.0
2012-12-04 14:50:00,50.43,50.48,50.43,50.45,17600.0,30.0162,30.046,30.0162,30.0282,17600.0
2012-12-04 15:00:00,50.44,50.53,50.44,50.53,30600.0,30.0222,30.0758,30.0222,30.0758,30600.0
2012-12-04 15:10:00,50.53,50.53,50.46,50.47,41800.0,30.0758,30.0758,30.0341,30.0401,41800.0
2012-12-04 15:20:00,50.47,50.51,50.43,50.48,44900.0,30.0401,30.0639,30.0162,30.046,44900.0
2012-12-04 15:30:00,50.48,50.49,50.44,50.49,47600.0,30.046,30.052,30.0222,30.052,47600.0
2012-12-04 15:40:00,50.48,50.48,50.42,50.44,46200.0,30.046,30.046,30.0103,30.0222,46200.0
2012-12-04 15:50:00,50.44,50.45,50.36,50.41,157700.0,30.0222,30.0282,29.9746,30.0043,157700.0
2012-12-05 09:30:00,50.49,50.62,50.43,50.62,61200.0,30.052,30.1293,30.0162,30.1293,61200.0
2012-12-05 09:40:00,50.62,50.67,50.58,50.63,62800.0,30.1293,30.1591,30.1055,30.1353,62800.0
2012-12-05 09:50:00,50.62,50.79,50.6,50.77,57700.0,30.1293,30.2305,30.1174,30.2186,57700.0
2012-12-05 10:00:00,50.79,50.83,50.7,50.74,52900.0,30.2305,30.2543,30.177,30.2008,52900.0
2012-12-05 10:10:00,50.74,50.87,50.73,50.87,64800.0,30.2008,30.2781,30.1948,30.2781,64800.0
2012-12-05 10:20:00,50.87,50.93,50.85,50.88,55700.0,30.2781,30.3139,30.2662,30.2841,55700.0
2012-12-05 10:30:00,50.89,51.0,50.88,50.9,56400.0,30.29,30.3555,30.2841,30.296,56400.0
2012-12-05 10:40:00,50.9,50.91,50.79,50.88,55500.0,30.296,30.3019,30.2305,30.2841,55500.0
2012-12-05 10:50:00,50.86,50.89,50.78,50.87,30400.0,30.2722,30.29,30.2246,30.2781,30400.0
2012-12-05 11:00:00,50.87,50.88,50.75,50.77,39600.0,30.2781,30.2841,30.2067,30.2186,39600.0
2012-12-05 11:10:00,50.77,50.85,50.76,50.82,95400.0,30.2186,30.2662,30.2127,30.2484,95400.0
2012-12-05 11:20:00,50.81,50.91,50.79,50.88,64200.0,30.2424,30.3019,30.2305,30.2841,64200.0
2012-12-05 11:30:00,50.89,51.0,50.87,50.99,53100.0,30.29,30.3555,30.2781,30.3496,53100.0
2012-12-05 11:40:00,50.98,51.01,50.96,50.96,45700.0,30.3436,30.3615,30.3317,30.3317,45700.0
2012-12-05 11:50:00,50.97,51.08,50.96,51.02,48700.0,30.3377,30.4031,30.3317,30.3674,48700.0
2012-12-05 12:00:00,51.02,51.2,51.02,51.13,41500.0,30.3674,30.4746,30.3674,30.4329,41500.0
2012-12-05 12:10:00,51.14,51.16,51.05,51.06,39900.0,30.4388,30.4507,30.3853,30.3912,39900.0
2012-12-05 12:20:00,51.07,51.11,51.02,51.03,22700.0,30.3972,30.421,30.3674,30.3734,22700.0
2012-12-05 12:30:00,51.04,51.19,51.04,51.18,28200.0,30.3793,30.4686,30.3793,30.4627,28200.0
2012-12-05 12:40:00,51.19,51.45,51.17,51.44,76700.0,30.4686,30.6234,30.4567,30.6174,76700.0
2012-12-05 12:50:00,51.44,51.61,51.43,51.55,79900.0,30.6174,30.7186,30.6115,30.6829,79900.0
2012-12-05 13:00:00,51.56,51.65,51.54,51.64,78800.0,30.6888,30.7424,30.6769,30.7364,78800.0
2012-12-05 13:10:00,51.64,51.65,51.57,51.59,92400.0,30.7364,30.7424,30.6948,30.7067,92400.0
2012-12-05 13:20:00,51.59,51.59,51.5,51.54,79900.0,30.7067,30.7067,30.6531,30.6769,79900.0
2012-12-05 13:30:00,51.53,51.65,51.52,51.59,80500.0,30.671,30.7424,30.665,30.7067,80500.0
2012-12-05 13:40:00,51.6,51.65,51.58,51.64,48800.0,30.7126,30.7424,30.7007,30.7364,48800.0
2012-12-05 13:50:00,51.64,51.69,51.61,51.68,62600.0,30.7364,30.7662,30.7186,30.7603,62600.0
2012-12-05 14:00:00,51.68,51.77,51.68,51.77,72400.0,30.7603,30.8138,30.7603,30.8138,72400.0
2012-12-05 14:10:00,51.77,51.84,51.76,51.82,75800.0,30.8138,30.8555,30.8079,30.8436,75800.0
2012-12-05 14:20:00,51.8,51.8,51.54,51.56,70500.0,30.8317,30.8317,30.6769,30.6888,70500.0
2012-12-05 14:30:00,51.55,51.71,51.55,51.7,56400.0,30.6829,30.7781,30.6829,30.7722,56400.0
2012-12-05 14:40:00,51.69,51.7,51.44,51.56,70200.0,30.7662,30.7722,30.6174,30.6888,70200.0
2012-12-05 14:50:00,51.56,51.82,51.56,51.81,83100.0,30.6888,30.8436,30.6888,30.8376,83100.0
2012-12-05 15:00:00,51.81,51.87,51.75,51.77,101200.0,30.8376,30.8733,30.8019,30.8138,101200.0
2012-12-05 15:10:00,51.78,51.8,51.7,51.78,90700.0,30.8198,30.8317,30.7722,30.8198,90700.0
2012-12-05 15:20:00,51.78,51.88,51.71,51.84,92800.0,30.8198,30.8793,30.7781,30.8555,92800.0
2012-12-05 15:30:00,51.85,51.85,51.7,51.7,103600.0,30.8614,30.8614,30.7722,30.7722,103600.0
2012-12-05 15:40:00,51.7,51.76,51.7,51.73,111200.0,30.7722,30.8079,30.7722,30.79,111200.0
2012-12-05 15:50:00,51.74,51.74,51.64,51.73,338300.0,30.796,30.796,30.7364,30.79,338300.0
2012-12-06 09:30:00,51.8,52.0,51.73,51.96,101600.0,30.8317,30.9507,30.79,30.9269,101600.0
2012-12-06 09:40:00,51.96,52.05,51.79,51.88,65400.0,30.9269,30.9805,30.8257,30.8793,65400.0
2012-12-06 09:50:00,51.84,51.91,51.8,51.83,55800.0,30.8555,30.8972,30.8317,30.8495,55800.0
2012-12-06 10:00:00,51.84,51.86,51.72,51.75,83000.0,30.8555,30.8674,30.7841,30.8019,83000.0
2012-12-06 10:10:00,51.73,51.75,51.58,51.58,50900.0,30.79,30.8019,30.7007,30.7007,50900.0
2012-12-06 10:20:00,51.61,51.67,51.55,51.59,24700.0,30.7186,30.7543,30.6829,30.7067,24700.0
2012-12-06 10:30:00,51.6,51.61,51.49,51.53,42200.0,30.7126,30.7186,30.6472,30.671,42200.0
2012-12-06 10:40:00,51.55,51.56,51.35,51.49,65800.0,30.6829,30.6888,30.5638,30.6472,65800.0
2012-12-06 10:50:00,51.49,51.51,51.42,51.49,67500.0,30.6472,30.6591,30.6055,30.6472,67500.0
2012-12-06 11:00:00,51.51,51.55,51.43,51.45,63200.0,30.6591,30.6829,30.6115,30.6234,63200.0
2012-12-06 11:10:00,51.45,51.46,51.42,51.44,40900.0,30.6234,30.6293,30.6055,30.6174,40900.0
2012-12-06 11:20:00,51.45,51.5,51.43,51.43,28000.0,30.6234,30.6531,30.6115,30.6115,28000.0
2012-12-06 11:30:00,51.43,51.45,51.36,51.41,42600.0,30.6115,30.6234,30.5698,30.5995,42600.0
2012-12-06 11:40:00,51.42,51.51,51.37,51.51,31300.0,30.6055,30.6591,30.5757,30.6591,31300.0
2012-12-06 11:50:00,51.51,51.6,51.5,51.55,22200.0,30.6591,30.7126,30.6531,30.6829,22200.0
2012-12-06 12:00:00,51.55,51.58,51.54,51.54,21200.0,30.6829,30.7007,30.6769,30.6769,21200.0
2012-12-06 12:10:00,51.56,51.6,51.52,51.53,22500.0,30.6888,30.7126,30.665,30.671,22500.0
2012-12-06 12:20:00,51.53,51.61,51.53,51.57,23300.0,30.671,30.7186,30.671,30.6948,23300.0
2012-12-06 12:30:00,51.57,51.58,51.5,51.5,17300.0,30.6948,30.7007,30.6531,30.6531,17300.0
2012-12-06 12:40:00,51.5,51.5,51.44,51.46,17500.0,30.6531,30.6531,30.6174,30.6293,17500.0
2012-12-06 12:50:00,51.46,51.47,51.41,51.43,26300.0,30.6293,30.6353,30.5995,30.6115,26300.0
2012-12-06 13:00:00,51.43,51.53,51.43,51.52,15500.0,30.6115,30.671,30.6115,30.665,15500.0
2012-12-06 13:10:00,51.52,51.55,51.47,51.55,26600.0,30.665,30.6829,30.6353,30.6829,26600.0
2012-12-06 13:20:00,51.55,51.59,51.51,51.57,21900.0,30.6829,30.7067,30.6591,30.6948,21900.0
2012-12-06 13:30:00,51.56,51.61,51.55,51.61,33900.0,30.6888,30.7186,30.6829,30.7186,33900.0
2012-12-06 13:40:00,51.6,51.68,51.6,51.68,24000.0,30.7126,30.7603,30.7126,30.7603,24000.0
2012-12-06 13:50:00,51.68,51.68,51.58,51.66,29500.0,30.7603,30.7603,30.7007,30.7484,29500.0
2012-12-06 14:00:00,51.67,51.67,51.51,51.51,27800.0,30.7543,30.7543,30.6591,30.6591,27800.0
2012-12-06 14:10:00,51.5,51.58,51.5,51.57,17300.0,30.6531,30.7007,30.6531,30.6948,17300.0
2012-12-06 14:20:00,51.58,51.6,51.55,51.59,19600.0,30.7007,30.7126,30.6829,30.7067,19600.0
2012-12-06 14:30:00,51.6,51.64,51.57,51.63,23700.0,30.7126,30.7364,30.6948,30.7305,23700.0
2012-12-06 14:40:00,51.62,51.62,51.52,51.52,22400.0,30.7245,30.7245,30.665,30.665,22400.0
2012-12-06 14:50:00,51.52,51.56,51.48,51.52,21600.0,30.665,30.6888,30.6412,30.665,21600.0
2012-12-06 15:00:00,51.53,51.58,51.52,51.56,22100.0,30.671,30.7007,30.665,30.6888,22100.0
2012-12-06 15:10:00,51.56,51.6,51.55,51.6,26100.0,30.6888,30.7126,30.6829,30.7126,26100.0
2012-12-06 15:20:00,51.6,51.61,51.54,51.57,25600.0,30.7126,30.7186,30.6769,30.6948,25600.0
2012-12-06 15:30:00,51.56,51.64,51.56,51.56,47500.0,30.6888,30.7364,30.6888,30.6888,47500.0
2012-12-06 15:40:00,51.55,51.59,51.49,51.5,59100.0,30.6829,30.7067,30.6472,30.6531,59100.0
2012-12-06 15:50:00,51.51,51.55,51.5,51.52,127000.0,30.6591,30.6829,30.6531,30.665,127000.0
2012-12-07 09:30:00,51.81,51.98,51.67,51.73,88400.0,30.8376,30.9388,30.7543,30.79,88400.0
2012-12-07 09:40:00,51.73,51.84,51.61,51.64,46100.0,30.79,30.8555,30.7186,30.7364,46100.0
2012-12-07 09:50:00,51.63,51.64,51.5,51.58,74000.0,30.7305,30.7364,30.6531,30.7007,74000.0
2012-12-07 10:00:00,51.58,51.66,51.5,51.62,28900.0,30.7007,30.7484,30.6531,30.7245,28900.0
2012-12-07 10:10:00,51.61,51.69,51.58,51.58,31100.0,30.7186,30.7662,30.7007,30.7007,31100.0
2012-12-07 10:20:00,51.58,51.63,51.54,51.56,57700.0,30.7007,30.7305,30.6769,30.6888,57700.0
2012-12-07 10:30:00,51.55,51.63,51.54,51.58,41300.0,30.6829,30.7305,30.6769,30.7007,41300.0
2012-12-07 10:40:00,51.59,51.69,51.58,51.68,27400.0,30.7067,30.7662,30.7007,30.7603,27400.0
2012-12-07 10:50:00,51.7,51.72,51.61,51.65,28400.0,30.7722,30.7841,30.7186,30.7424,28400.0
2012-12-07 11:00:00,51.66,51.7,51.54,51.59,50700.0,30.7484,30.7722,30.6769,30.7067,50700.0
2012-12-07 11:10:00,51.6,51.64,51.56,51.58,37700.0,30.7126,30.7364,30.6888,30.7007,37700.0
2012-12-07 11:20:00,51.58,51.58,51.53,51.58,38400.0,30.7007,30.7007,30.671,30.7007,38400.0
2012-12-07 11:30:00,51.58,51.66,51.58,51.64,25300.0,30.7007,30.7484,30.7007,30.7364,25300.0
2012-12-07 11:40:00,51.64,51.71,51.64,51.69,18100.0,30.7364,30.7781,30.7364,30.7662,18100.0
2012-12-07 11:50:00,51.7,51.7,51.67,51.68,20400.0,30.7722,30.7722,30.7543,30.7603,20400.0
2012-12-07 12:00:00,51.67,51.67,51.6,51.6,20800.0,30.7543,30.7543,30.7126,30.7126,20800.0
2012-12-07 12:10:00,51.6,51.6,51.55,51.56,38600.0,30.7126,30.7126,30.6829,30.6888,38600.0
2012-12-07 12:20:00,51.56,51.6,51.56,51.57,25400.0,30.6888,30.7126,30.6888,30.6948,25400.0
2012-12-07 12:30:00,51.57,51.59,51.51,51.52,15600.0,30.6948,30.7067,30.6591,30.665,15600.0
2012-12-07 12:40:00,51.52,51.56,51.51,51.51,22300.0,30.665,30.6888,30.6591,30.6591,22300.0
2012-12-07 12:50:00,51.52,51.53,51.5,51.52,16200.0,30.665,30.671,30.6531,30.665,16200.0
2012-12-07 13:00:00,51.52,51.59,51.51,51.51,24800.0,30.665,30.7067,30.6591,30.6591,24800.0
2012-12-07 13:10:00,51.51,51.54,51.45,51.51,37700.0,30.6591,30.6769,30.6234,30.6591,37700.0
2012-12-07 13:20:00,51.51,51.59,51.49,51.56,26100.0,30.6591,30.7067,30.6472,30.6888,26100.0
2012-12-07 13:30:00,51.56,51.56,51.51,51.54,22800.0,30.6888,30.6888,30.6591,30.6769,22800.0
2012-12-07 13:40:00,51.54,51.55,51.52,51.53,17400.0,30.6769,30.6829,30.665,30.671,17400.0
2012-12-07 13:50:00,51.53,51.56,51.5,51.54,26800.0,30.671,30.6888,30.6531,30.6769,26800.0
2012-12-07 14:00:00,51.54,51.56,51.49,51.49,24600.0,30.6769,30.6888,30.6472,30.6472,24600.0
2012-12-07 14:10:00,51.49,51.51,51.46,51.5,31200.0,30.6472,30.6591,30.6293,30.6531,31200.0
2012-12-07 14:20:00,51.51,51.54,51.48,51.51,26900.0,30.6591,30.6769,30.6412,30.6591,26900.0
2012-12-07 14:30:00,51.51,51.59,51.51,51.58,33800.0,30.6591,30.7067,30.6591,30.7007,33800.0
2012-12-07 14:40:00,51.58,51.58,51.52,51.58,34600.0,30.7007,30.7007,30.665,30.7007,34600.0
2012-12-07 14:50:00,51.56,51.59,51.56,51.57,29000.0,30.6888,30.7067,30.6888,30.6948,29000.0
2012-12-07 15:00:00,51.58,51.62,51.56,51.59,35800.0,30.7007,30.7245,30.6888,30.7067,35800.0
2012-12-07 15:10:00,51.59,51.6,51.53,51.58,28000.0,30.7067,30.7126,30.671,30.7007,28000.0
2012-12-07 15:20:00,51.57,51.58,51.53,51.57,40200.0,30.6948,30.7007,30.671,30.6948,40200.0
2012-12-07 15:30:00,51.58,51.65,51.57,51.63,47300.0,30.7007,30.7424,30.6948,30.7305,47300.0
2012-12-07 15:40:00,51.64,51.69,51.63,51.67,68500.0,30.7364,30.7662,30.7305,30.7543,68500.0
2012-12-07 15:50:00,51.67,51.69,51.65,51.69,147800.0,30.7543,30.7662,30.7424,30.7662,147800.0
2012-12-10 09:30:00,51.63,51.8,51.55,51.64,50600.0,30.7305,30.8317,30.6829,30.7364,50600.0
2012-12-10 09:40:00,51.65,51.77,51.58,51.69,37700.0,30.7424,30.8138,30.7007,30.7662,37700.0
2012-12-10 09:50:00,51.71,51.74,51.63,51.68,24700.0,30.7781,30.796,30.7305,30.7603,24700.0
2012-12-10 10:00:00,51.67,51.73,51.6,51.63,44700.0,30.7543,30.79,30.7126,30.7305,44700.0
2012-12-10 10:10:00,51.63,51.73,51.62,51.7,29200.0,30.7305,30.79,30.7245,30.7722,29200.0
2012-12-10 10:20:00,51.7,51.76,51.58,51.6,28800.0,30.7722,30.8079,30.7007,30.7126,28800.0
2012-12-10 10:30:00,51.61,51.66,51.6,51.63,16400.0,30.7186,30.7484,30.7126,30.7305,16400.0
2012-12-10 10:40:00,51.62,51.66,51.54,51.56,16800.0,30.7245,30.7484,30.6769,30.6888,16800.0
2012-12-10 10:50:00,51.55,51.65,51.52,51.64,27300.0,30.6829,30.7424,30.665,30.7364,27300.0
2012-12-10 11:00:00,51.62,51.62,51.53,51.57,19400.0,30.7245,30.7245,30.671,30.6948,19400.0
2012-12-10 11:10:00,51.58,51.68,51.58,51.66,17700.0,30.7007,30.7603,30.7007,30.7484,17700.0
2012-12-10 11:20:00,51.67,51.68,51.59,51.66,22100.0,30.7543,30.7603,30.7067,30.7484,22100.0
2012-12-10 11:30:00,51.67,51.69,51.62,51.67,19900.0,30.7543,30.7662,30.7245,30.7543,19900.0
2012-12-10 11:40:00,51.68,51.69,51.66,51.69,19700.0,30.7603,30.7662,30.7484,30.7662,19700.0
2012-12-10 11:50:00,51.69,51.72,51.57,51.58,44400.0,30.7662,30.7841,30.6948,30.7007,44400.0
2012-12-10 12:00:00,51.57,51.61,51.54,51.58,44500.0,30.6948,30.7186,30.6769,30.7007,44500.0
2012-12-10 12:10:00,51.58,51.64,51.57,51.63,20000.0,30.7007,30.7364,30.6948,30.7305,20000.0
2012-12-10 12:20:00,51.63,51.64,51.55,51.57,18400.0,30.7305,30.7364,30.6829,30.6948,18400.0
2012-12-10 12:30:00,51.58,51.63,51.58,51.61,25800.0,30.7007,30.7305,30.7007,30.7186,25800.0
2012-12-10 12:40:00,51.62,51.64,51.61,51.64,19500.0,30.7245,30.7364,30.7186,30.7364,19500.0
2012-12-10 12:50:00,51.63,51.64,51.59,51.59,19200.0,30.7305,30.7364,30.7067,30.7067,19200.0
2012-12-10 13:00:00,51.59,51.64,51.58,51.62,20600.0,30.7067,30.7364,30.7007,30.7245,20600.0
2012-12-10 13:10:00,51.62,51.64,51.58,51.59,14200.0,30.7245,30.7364,30.7007,30.7067,14200.0
2012-12-10 13:20:00,51.59,51.61,51.58,51.61,12300.0,30.7067,30.7186,30.7007,30.7186,12300.0
2012-12-10 13:30:00,51.61,51.62,51.6,51.6,10800.0,30.7186,30.7245,30.7126,30.7126,10800.0
2012-12-10 13:40:00,51.61,51.63,51.58,51.58,16500.0,30.7186,30.7305,30.7007,30.7007,16500.0
2012-12-10 13:50:00,51.58,51.59,51.57,51.59,8200.0,30.7007,30.7067,30.6948,30.7067,8200.0
2012-12-10 14:00:00,51.58,51.6,51.55,51.56,19500.0,30.7007,30.7126,30.6829,30.6888,19500.0
2012-12-10 14:10:00,51.56,51.6,51.55,51.6,13000.0,30.6888,30.7126,30.6829,30.7126,13000.0
2012-12-10 14:20:00,51.59,51.6,51.57,51.58,15900.0,30.7067,30.7126,30.6948,30.7007,15900.0
2012-12-10 14:30:00,51.58,51.59,51.55,51.55,19400.0,30.7007,30.7067,30.6829,30.6829,19400.0
2012-12-10 14:40:00,51.55,51.58,51.51,51.52,21000.0,30.6829,30.7007,30.6591,30.665,21000.0
2012-12-10 14:50:00,51.51,51.58,51.51,51.57,35700.0,30.6591,30.7007,30.6591,30.6948,35700.0
2012-12-10 15:00:00,51.56,51.59,51.54,51.55,16900.0,30.6888,30.7067,30.6769,30.6829,16900.0
2012-12-10 15:10:00,51.54,51.6,51.54,51.59,29000.0,30.6769,30.7126,30.6769,30.7067,29000.0
2012-12-10 15:20:00,51.59,51.6,51.56,51.59,27000.0,30.7067,30.7126,30.6888,30.7067,27000.0
2012-12-10 15:30:00,51.59,51.61,51.58,51.59,37900.0,30.7067,30.7186,30.7007,30.7067,37900.0
2012-12-10 15:40:00,51.58,51.6,51.56,51.57,92100.0,30.7007,30.7126,30.6888,30.6948,92100.0
2012-12-10 15:50:00,51.57,51.59,51.55,51.58,129000.0,30.6948,30.7067,30.6829,30.7007,129000.0
2012-12-11 09:30:00,51.63,51.84,51.59,51.61,58300.0,30.7305,30.8555,30.7067,30.7186,58300.0
2012-12-11 09:40:00,51.57,51.76,51.57,51.68,25600.0,30.6948,30.8079,30.6948,30.7603,25600.0
2012-12-11 09:50:00,51.68,51.72,51.65,51.7,30100.0,30.7603,30.7841,30.7424,30.7722,30100.0
2012-12-11 10:00:00,51.7,51.81,51.68,51.8,35000.0,30.7722,30.8376,30.7603,30.8317,35000.0
2012-12-11 10:10:00,51.81,51.86,51.78,51.81,29800.0,30.8376,30.8674,30.8198,30.8376,29800.0
2012-12-11 10:20:00,51.82,51.87,51.8,51.83,31500.0,30.8436,30.8733,30.8317,30.8495,31500.0
2012-12-11 10:30:00,51.81,51.86,51.79,51.84,27800.0,30.8376,30.8674,30.8257,30.8555,27800.0
2012-12-11 10:40:00,51.86,51.86,51.75,51.76,41800.0,30.8674,30.8674,30.8019,30.8079,41800.0
2012-12-11 10:50:00,51.77,51.8,51.71,51.75,26300.0,30.8138,30.8317,30.7781,30.8019,26300.0
2012-12-11 11:00:00,51.75,51.79,51.72,51.74,24200.0,30.8019,30.8257,30.7841,30.796,24200.0
2012-12-11 11:10:00,51.73,51.74,51.65,51.66,52100.0,30.79,30.796,30.7424,30.7484,52100.0
2012-12-11 11:20:00,51.65,51.82,51.61,51.74,66500.0,30.7424,30.8436,30.7186,30.796,66500.0
2012-12-11 11:30:00,51.74,51.77,51.72,51.72,19000.0,30.796,30.8138,30.7841,30.7841,19000.0
2012-12-11 11:40:00,51.73,51.75,51.69,51.73,25500.0,30.79,30.8019,30.7662,30.79,25500.0
2012-12-11 11:50:00,51.73,51.73,51.67,51.72,24700.0,30.79,30.79,30.7543,30.7841,24700.0
2012-12-11 12:00:00,51.72,51.73,51.67,51.68,25600.0,30.7841,30.79,30.7543,30.7603,25600.0
2012-12-11 12:10:00,51.67,51.73,51.67,51.7,18500.0,30.7543,30.79,30.7543,30.7722,18500.0
2012-12-11 12:20:00,51.7,51.75,51.68,51.68,40500.0,30.7722,30.8019,30.7603,30.7603,40500.0
2012-12-11 12:30:00,51.68,51.71,51.68,51.68,14200.0,30.7603,30.7781,30.7603,30.7603,14200.0
2012-12-11 12:40:00,51.69,51.74,51.69,51.73,29800.0,30.7662,30.796,30.7662,30.79,29800.0
2012-12-11 12:50:00,51.73,51.75,51.71,51.74,29000.0,30.79,30.8019,30.7781,30.796,29000.0
2012-12-11 13:00:00,51.75,51.79,51.73,51.73,54400.0,30.8019,30.8257,30.79,30.79,54400.0
2012-12-11 13:10:00,51.72,51.76,51.72,51.75,20400.0,30.7841,30.8079,30.7841,30.8019,20400.0
2012-12-11 13:20:00,51.75,51.75,51.68,51.7,42600.0,30.8019,30.8019,30.7603,30.7722,42600.0
2012-12-11 13:30:00,51.69,51.71,51.67,51.69,18500.0,30.7662,30.7781,30.7543,30.7662,18500.0
2012-12-11 13:40:00,51.68,51.72,51.66,51.69,15500.0,30.7603,30.7841,30.7484,30.7662,15500.0
2012-12-11 13:50:00,51.69,51.7,51.65,51.67,19500.0,30.7662,30.7722,30.7424,30.7543,19500.0
2012-12-11 14:00:00,51.67,51.68,51.63,51.65,22000.0,30.7543,30.7603,30.7305,30.7424,22000.0
2012-12-11 14:10:00,51.63,51.65,51.58,51.58,68700.0,30.7305,30.7424,30.7007,30.7007,68700.0
2012-12-11 14:20:00,51.57,51.61,51.48,51.49,89000.0,30.6948,30.7186,30.6412,30.6472,89000.0
2012-12-11 14:30:00,51.48,51.55,51.45,51.53,41800.0,30.6412,30.6829,30.6234,30.671,41800.0
2012-12-11 14:40:00,51.53,51.53,51.46,51.52,39000.0,30.671,30.671,30.6293,30.665,39000.0
2012-12-11 14:50:00,51.52,51.57,51.52,51.54,20500.0,30.665,30.6948,30.665,30.6769,20500.0
2012-12-11 15:00:00,51.54,51.54,51.48,51.52,30700.0,30.6769,30.6769,30.6412,30.665,30700.0
2012-12-11 15:10:00,51.51,51.52,51.44,51.47,33000.0,30.6591,30.665,30.6174,30.6353,33000.0
2012-12-11 15:20:00,51.47,51.53,51.47,51.53,22500.0,30.6353,30.671,30.6353,30.671,22500.0
2012-12-11 15:30:00,51.53,51.56,51.5,51.55,40100.0,30.671,30.6888,30.6531,30.6829,40100.0
2012-12-11 15:40:00,51.55,51.55,51.49,51.53,58000.0,30.6829,30.6829,30.6472,30.671,58000.0
2012-12-11 15:50:00,51.52,51.6,51.51,51.59,153700.0,30.665,30.7126,30.6591,30.7067,153700.0
2012-12-12 09:30:00,51.74,51.82,51.58,51.64,56100.0,30.796,30.8436,30.7007,30.7364,56100.0
2012-12-12 09:40:00,51.62,51.73,51.55,51.73,33400.0,30.7245,30.79,30.6829,30.79,33400.0
2012-12-12 09:50:00,51.73,51.79,51.67,51.69,36700.0,30.79,30.8257,30.7543,30.7662,36700.0
2012-12-12 10:00:00,51.67,51.69,51.62,51.66,29000.0,30.7543,30.7662,30.7245,30.7484,29000.0
2012-12-12 10:10:00,51.67,51.68,51.62,51.64,51500.0,30.7543,30.7603,30.7245,30.7364,51500.0
2012-12-12 10:20:00,51.65,51.66,51.57,51.6,57700.0,30.7424,30.7484,30.6948,30.7126,57700.0
2012-12-12 10:30:00,51.6,51.61,51.59,51.6,21200.0,30.7126,30.7186,30.7067,30.7126,21200.0
2012-12-12 10:40:00,51.6,51.66,51.56,51.59,63500.0,30.7126,30.7484,30.6888,30.7067,63500.0
2012-12-12 10:50:00,51.59,51.62,51.57,51.61,21600.0,30.7067,30.7245,30.6948,30.7186,21600.0
2012-12-12 11:00:00,51.61,51.68,51.61,51.63,30700.0,30.7186,30.7603,30.7186,30.7305,30700.0
2012-12-12 11:10:00,51.64,51.66,51.6,51.62,71000.0,30.7364,30.7484,30.7126,30.7245,71000.0
2012-12-12 11:20:00,51.63,51.64,51.59,51.61,28400.0,30.7305,30.7364,30.7067,30.7186,28400.0
2012-12-12 11:30:00,51.6,51.61,51.58,51.59,32600.0,30.7126,30.7186,30.7007,30.7067,32600.0
2012-12-12 11:40:00,51.59,51.6,51.55,51.58,33000.0,30.7067,30.7126,30.6829,30.7007,33000.0
2012-12-12 11:50:00,51.58,51.61,51.56,51.6,31500.0,30.7007,30.7186,30.6888,30.7126,31500.0
2012-12-12 12:00:00,51.6,51.63,51.59,51.61,36600.0,30.7126,30.7305,30.7067,30.7186,36600.0
2012-12-12 12:10:00,51.6,51.62,51.58,51.62,34400.0,30.7126,30.7245,30.7007,30.7245,34400.0
2012-12-12 12:20:00,51.62,51.64,51.51,51.53,34700.0,30.7245,30.7364,30.6591,30.671,34700.0
2012-12-12 12:30:00,51.54,51.71,51.44,51.7,44300.0,30.6769,30.7781,30.6174,30.7722,44300.0
2012-12-12 12:40:00,51.69,51.73,51.63,51.72,56200.0,30.7662,30.79,30.7305,30.7841,56200.0
2012-12-12 12:50:00,51.72,51.83,51.71,51.81,33700.0,30.7841,30.8495,30.7781,30.8376,33700.0
2012-12-12 13:00:00,51.8,51.85,51.78,51.8,24100.0,30.8317,30.8614,30.8198,30.8317,24100.0
2012-12-12 13:10:00,51.81,51.83,51.72,51.78,54000.0,30.8376,30.8495,30.7841,30.8198,54000.0
2012-12-12 13:20:00,51.79,51.82,51.75,51.79,44100.0,30.8257,30.8436,30.8019,30.8257,44100.0
2012-12-12 13:30:00,51.8,51.83,51.76,51.79,30200.0,30.8317,30.8495,30.8079,30.8257,30200.0
2012-12-12 13:40:00,51.79,51.81,51.76,51.8,26900.0,30.8257,30.8376,30.8079,30.8317,26900.0
2012-12-12 13:50:00,51.81,51.82,51.78,51.81,17700.0,30.8376,30.8436,30.8198,30.8376,17700.0
2012-12-12 14:00:00,51.82,51.84,51.8,51.81,22500.0,30.8436,30.8555,30.8317,30.8376,22500.0
2012-12-12 14:10:00,51.82,51.85,51.77,51.8,39800.0,30.8436,30.8614,30.8138,30.8317,39800.0
2012-12-12 14:20:00,51.8,51.81,51.73,51.76,34300.0,30.8317,30.8376,30.79,30.8079,34300.0
2012-12-12 14:30:00,51.76,51.76,51.68,51.7,127800.0,30.8079,30.8079,30.7603,30.7722,127800.0
2012-12-12 14:40:00,51.69,51.76,51.69,51.74,48000.0,30.7662,30.8079,30.7662,30.796,48000.0
2012-12-12 14:50:00,51.75,51.77,51.73,51.76,42900.0,30.8019,30.8138,30.79,30.8079,42900.0
2012-12-12 15:00:00,51.76,51.77,51.67,51.69,41000.0,30.8079,30.8138,30.7543,30.7662,41000.0
2012-12-12 15:10:00,51.69,51.7,51.63,51.65,33500.0,30.7662,30.7722,30.7305,30.7424,33500.0
2012-12-12 15:20:00,51.67,51.69,51.59,51.63,48700.0,30.7543,30.7662,30.7067,30.7305,48700.0
2012-12-12 15:30:00,51.63,51.66,51.57,51.57,59400.0,30.7305,30.7484,30.6948,30.6948,59400.0
2012-12-12 15:40:00,51.57,51.63,51.57,51.61,63900.0,30.6948,30.7305,30.6948,30.7186,63900.0
2012-12-12 15:50:00,51.61,51.61,51.5,51.57,219300.0,30.7186,30.7186,30.6531,30.6948,219300.0
2012-12-13 09:30:00,51.49,51.62,51.4,51.4,53900.0,30.6472,30.7245,30.5936,30.5936,53900.0
2012-12-13 09:40:00,51.4,51.52,51.4,51.47,21400.0,30.5936,30.665,30.5936,30.6353,21400.0
2012-12-13 09:50:00,51.48,51.52,51.44,51.52,16000.0,30.6412,30.665,30.6174,30.665,16000.0
2012-12-13 10:00:00,51.5,51.52,51.46,51.49,42200.0,30.6531,30.665,30.6293,30.6472,42200.0
2012-12-13 10:10:00,51.48,51.53,51.45,51.45,40500.0,30.6412,30.671,30.6234,30.6234,40500.0
2012-12-13 10:20:00,51.45,51.46,51.41,51.46,23500.0,30.6234,30.6293,30.5995,30.6293,23500.0
2012-12-13 10:30:00,51.46,51.52,51.45,51.45,21100.0,30.6293,30.665,30.6234,30.6234,21100.0
2012-12-13 10:40:00,51.45,51.45,51.38,51.41,27000.0,30.6234,30.6234,30.5817,30.5995,27000.0
2012-12-13 10:50:00,51.42,51.43,51.38,51.39,25400.0,30.6055,30.6115,30.5817,30.5876,25400.0
2012-12-13 11:00:00,51.4,51.4,51.25,51.27,22700.0,30.5936,30.5936,30.5043,30.5162,22700.0
2012-12-13 11:10:00,51.26,51.36,51.25,51.36,24000.0,30.5103,30.5698,30.5043,30.5698,24000.0
2012-12-13 11:20:00,51.35,51.41,51.33,51.41,14400.0,30.5638,30.5995,30.5519,30.5995,14400.0
2012-12-13 11:30:00,51.4,51.45,51.38,51.42,23500.0,30.5936,30.6234,30.5817,30.6055,23500.0
2012-12-13 11:40:00,51.42,51.43,51.35,51.35,23300.0,30.6055,30.6115,30.5638,30.5638,23300.0
2012-12-13 11:50:00,51.35,51.37,51.31,51.37,36500.0,30.5638,30.5757,30.54,30.5757,36500.0
2012-12-13 12:00:00,51.39,51.41,51.38,51.38,14400.0,30.5876,30.5995,30.5817,30.5817,14400.0
2012-12-13 12:10:00,51.38,51.42,51.37,51.38,23800.0,30.5817,30.6055,30.5757,30.5817,23800.0
2012-12-13 12:20:00,51.39,51.43,51.38,51.38,20000.0,30.5876,30.6115,30.5817,30.5817,20000.0
2012-12-13 12:30:00,51.38,51.43,51.37,51.4,15900.0,30.5817,30.6115,30.5757,30.5936,15900.0
2012-12-13 12:40:00,51.4,51.41,51.3,51.36,14900.0,30.5936,30.5995,30.5341,30.5698,14900.0
2012-12-13 12:50:00,51.37,51.39,51.34,51.37,7300.0,30.5757,30.5876,30.5579,30.5757,7300.0
2012-12-13 13:00:00,51.36,51.38,51.27,51.27,18600.0,30.5698,30.5817,30.5162,30.5162,18600.0
2012-12-13 13:10:00,51.28,51.33,51.25,51.33,20700.0,30.5222,30.5519,30.5043,30.5519,20700.0
2012-12-13 13:20:00,51.34,51.4,51.31,51.4,11500.0,30.5579,30.5936,30.54,30.5936,11500.0
2012-12-13 13:30:00,51.4,51.4,51.36,51.36,10500.0,30.5936,30.5936,30.5698,30.5698,10500.0
2012-12-13 13:40:00,51.36,51.37,51.22,51.24,14100.0,30.5698,30.5757,30.4865,30.4984,14100.0
2012-12-13 13:50:00,51.24,51.28,51.23,51.25,18100.0,30.4984,30.5222,30.4924,30.5043,18100.0
2012-12-13 14:00:00,51.26,51.29,51.17,51.17,14800.0,30.5103,30.5281,30.4567,30.4567,14800.0
2012-12-13 14:10:00,51.17,51.23,51.16,51.23,35600.0,30.4567,30.4924,30.4507,30.4924,35600.0
2012-12-13 14:20:00,51.25,51.35,51.24,51.33,30200.0,30.5043,30.5638,30.4984,30.5519,30200.0
2012-12-13 14:30:00,51.33,51.33,51.25,51.26,23100.0,30.5519,30.5519,30.5043,30.5103,23100.0
2012-12-13 14:40:00,51.26,51.29,51.23,51.29,17100.0,30.5103,30.5281,30.4924,30.5281,17100.0
2012-12-13 14:50:00,51.29,51.33,51.28,51.32,15200.0,30.5281,30.5519,30.5222,30.546,15200.0
2012-12-13 15:00:00,51.3,51.32,51.25,51.26,18300.0,30.5341,30.546,30.5043,30.5103,18300.0
2012-12-13 15:10:00,51.26,51.26,51.21,51.22,43400.0,30.5103,30.5103,30.4805,30.4865,43400.0
2012-12-13 15:20:00,51.23,51.27,51.22,51.26,19800.0,30.4924,30.5162,30.4865,30.5103,19800.0
2012-12-13 15:30:00,51.27,51.4,51.26,51.38,39100.0,30.5162,30.5936,30.5103,30.5817,39100.0
2012-12-13 15:40:00,51.37,51.43,51.37,51.41,63000.0,30.5757,30.6115,30.5757,30.5995,63000.0
2012-12-13 15:50:00,51.4,51.44,51.32,51.36,138200.0,30.5936,30.6174,30.546,30.5698,138200.0
2012-12-14 09:30:00,51.25,51.34,51.17,51.34,62300.0,30.5043,30.5579,30.4567,30.5579,62300.0
2012-12-14 09:40:00,51.34,51.37,51.21,51.3,48500.0,30.5579,30.5757,30.4805,30.5341,48500.0
2012-12-14 09:50:00,51.29,51.33,51.22,51.24,35800.0,30.5281,30.5519,30.4865,30.4984,35800.0
2012-12-14 10:00:00,51.24,51.26,51.19,51.2,48000.0,30.4984,30.5103,30.4686,30.4746,48000.0
2012-12-14 10:10:00,51.21,51.25,51.19,51.21,23900.0,30.4805,30.5043,30.4686,30.4805,23900.0
2012-12-14 10:20:00,51.21,51.22,51.13,51.21,29200.0,30.4805,30.4865,30.4329,30.4805,29200.0
2012-12-14 10:30:00,51.21,51.31,51.21,51.28,31500.0,30.4805,30.54,30.4805,30.5222,31500.0
2012-12-14 10:40:00,51.28,51.28,51.14,51.16,60800.0,30.5222,30.5222,30.4388,30.4507,60800.0
2012-12-14 10:50:00,51.17,51.21,51.08,51.09,32800.0,30.4567,30.4805,30.4031,30.4091,32800.0
2012-12-14 11:00:00,51.09,51.1,51.03,51.03,28800.0,30.4091,30.415,30.3734,30.3734,28800.0
2012-12-14 11:10:00,51.03,51.07,50.98,51.05,56700.0,30.3734,30.3972,30.3436,30.3853,56700.0
2012-12-14 11:20:00,51.05,51.13,51.04,51.08,40800.0,30.3853,30.4329,30.3793,30.4031,40800.0
2012-12-14 11:30:00,51.08,51.08,50.96,50.99,42200.0,30.4031,30.4031,30.3317,30.3496,42200.0
2012-12-14 11:40:00,51.0,51.11,51.0,51.11,30800.0,30.3555,30.421,30.3555,30.421,30800.0
2012-12-14 11:50:00,51.11,51.12,51.07,51.08,20600.0,30.421,30.4269,30.3972,30.4031,20600.0
2012-12-14 12:00:00,51.08,51.12,51.07,51.08,24000.0,30.4031,30.4269,30.3972,30.4031,24000.0
2012-12-14 12:10:00,51.07,51.17,51.07,51.14,22700.0,30.3972,30.4567,30.3972,30.4388,22700.0
2012-12-14 12:20:00,51.13,51.19,51.13,51.19,16700.0,30.4329,30.4686,30.4329,30.4686,16700.0
2012-12-14 12:30:00,51.19,51.2,51.15,51.15,18800.0,30.4686,30.4746,30.4448,30.4448,18800.0
2012-12-14 12:40:00,51.15,51.18,51.14,51.16,23100.0,30.4448,30.4627,30.4388,30.4507,23100.0
2012-12-14 12:50:00,51.16,51.16,51.14,51.15,17700.0,30.4507,30.4507,30.4388,30.4448,17700.0
2012-12-14 13:00:00,51.15,51.17,51.15,51.17,14000.0,30.4448,30.4567,30.4448,30.4567,14000.0
2012-12-14 13:10:00,51.17,51.2,51.16,51.18,20100.0,30.4567,30.4746,30.4507,30.4627,20100.0
2012-12-14 13:20:00,51.18,51.19,51.15,51.17,28700.0,30.4627,30.4686,30.4448,30.4567,28700.0
2012-12-14 13:30:00,51.19,51.22,51.18,51.22,16100.0,30.4686,30.4865,30.4627,30.4865,16100.0
2012-12-14 13:40:00,51.23,51.28,51.22,51.26,19000.0,30.4924,30.5222,30.4865,30.5103,19000.0
2012-12-14 13:50:00,51.27,51.28,51.22,51.24,19300.0,30.5162,30.5222,30.4865,30.4984,19300.0
2012-12-14 14:00:00,51.24,51.26,51.21,51.25,20800.0,30.4984,30.5103,30.4805,30.5043,20800.0
2012-12-14 14:10:00,51.25,51.27,51.22,51.24,27900.0,30.5043,30.5162,30.4865,30.4984,27900.0
2012-12-14 14:20:00,51.25,51.26,51.2,51.22,23200.0,30.5043,30.5103,30.4746,30.4865,23200.0
2012-12-14 14:30:00,51.23,51.24,51.2,51.21,14000.0,30.4924,30.4984,30.4746,30.4805,14000.0
2012-12-14 14:40:00,51.22,51.23,51.2,51.21,19800.0,30.4865,30.4924,30.4746,30.4805,19800.0
2012-12-14 14:50:00,51.22,51.23,51.13,51.16,25100.0,30.4865,30.4924,30.4329,30.4507,25100.0
2012-12-14 15:00:00,51.16,51.19,51.07,51.08,47700.0,30.4507,30.4686,30.3972,30.4031,47700.0
2012-12-14 15:10:00,51.07,51.11,51.07,51.1,39400.0,30.3972,30.421,30.3972,30.415,39400.0
2012-12-14 15:20:00,51.1,51.13,51.09,51.13,36000.0,30.415,30.4329,30.4091,30.4329,36000.0
2012-12-14 15:30:00,51.13,51.21,51.12,51.19,52100.0,30.4329,30.4805,30.4269,30.4686,52100.0
2012-12-14 15:40:00,51.2,51.2,51.11,51.11,70000.0,30.4746,30.4746,30.421,30.421,70000.0
2012-12-14 15:50:00,51.12,51.19,51.08,51.19,129900.0,30.4269,30.4686,30.4031,30.4686,129900.0
2012-12-17 09:30:00,51.24,51.6,51.24,51.59,71600.0,30.4984,30.7126,30.4984,30.7067,71600.0
2012-12-17 09:40:00,51.52,51.73,51.45,51.69,39500.0,30.665,30.79,30.6234,30.7662,39500.0
2012-12-17 09:50:00,51.67,51.78,51.64,51.74,48200.0,30.7543,30.8198,30.7364,30.796,48200.0
2012-12-17 10:00:00,51.74,51.84,51.74,51.82,28900.0,30.796,30.8555,30.796,30.8436,28900.0
2012-12-17 10:10:00,51.84,51.89,51.79,51.88,44000.0,30.8555,30.8852,30.8257,30.8793,44000.0
2012-12-17 10:20:00,51.87,52.0,51.85,51.98,56000.0,30.8733,30.9507,30.8614,30.9388,56000.0
2012-12-17 10:30:00,51.98,52.04,51.97,51.98,52300.0,30.9388,30.9745,30.9329,30.9388,52300.0
2012-12-17 10:40:00,51.98,52.04,51.97,52.01,40300.0,30.9388,30.9745,30.9329,30.9567,40300.0
2012-12-17 10:50:00,52.02,52.04,51.81,51.81,67400.0,30.9626,30.9745,30.8376,30.8376,67400.0
2012-12-17 11:00:00,51.81,51.87,51.77,51.81,37700.0,30.8376,30.8733,30.8138,30.8376,37700.0
2012-12-17 11:10:00,51.82,51.85,51.75,51.79,39200.0,30.8436,30.8614,30.8019,30.8257,39200.0
2012-12-17 11:20:00,51.8,51.8,51.72,51.75,29600.0,30.8317,30.8317,30.7841,30.8019,29600.0
2012-12-17 11:30:00,51.74,51.78,51.7,51.73,32400.0,30.796,30.8198,30.7722,30.79,32400.0
2012-12-17 11:40:00,51.74,51.81,51.71,51.75,59000.0,30.796,30.8376,30.7781,30.8019,59000.0
2012-12-17 11:50:00,51.75,51.75,51.65,51.68,26800.0,30.8019,30.8019,30.7424,30.7603,26800.0
2012-12-17 12:00:00,51.67,51.75,51.67,51.72,24000.0,30.7543,30.8019,30.7543,30.7841,24000.0
2012-12-17 12:10:00,51.71,51.81,51.7,51.79,45300.0,30.7781,30.8376,30.7722,30.8257,45300.0
2012-12-17 12:20:00,51.79,51.79,51.74,51.75,36600.0,30.8257,30.8257,30.796,30.8019,36600.0
2012-12-17 12:30:00,51.75,51.76,51.64,51.64,37900.0,30.8019,30.8079,30.7364,30.7364,37900.0
2012-12-17 12:40:00,51.65,51.72,51.64,51.72,36300.0,30.7424,30.7841,30.7364,30.7841,36300.0
2012-12-17 12:50:00,51.72,51.76,51.71,51.74,18100.0,30.7841,30.8079,30.7781,30.796,18100.0
2012-12-17 13:00:00,51.73,51.78,51.68,51.71,33100.0,30.79,30.8198,30.7603,30.7781,33100.0
2012-12-17 13:10:00,51.71,51.82,51.71,51.79,70500.0,30.7781,30.8436,30.7781,30.8257,70500.0
2012-12-17 13:20:00,51.79,51.88,51.79,51.87,32100.0,30.8257,30.8793,30.8257,30.8733,32100.0
2012-12-17 13:30:00,51.86,51.89,51.81,51.82,33700.0,30.8674,30.8852,30.8376,30.8436,33700.0
2012-12-17 13:40:00,51.82,51.88,51.79,51.85,42600.0,30.8436,30.8793,30.8257,30.8614,42600.0
2012-12-17 13:50:00,51.84,51.85,51.79,51.82,29000.0,30.8555,30.8614,30.8257,30.8436,29000.0
2012-12-17 14:00:00,51.82,51.92,51.82,51.9,36800.0,30.8436,30.9031,30.8436,30.8912,36800.0
2012-12-17 14:10:00,51.9,51.97,51.85,51.97,40900.0,30.8912,30.9329,30.8614,30.9329,40900.0
2012-12-17 14:20:00,51.97,51.98,51.91,51.91,38200.0,30.9329,30.9388,30.8972,30.8972,38200.0
2012-12-17 14:30:00,51.93,51.97,51.91,51.95,34400.0,30.9091,30.9329,30.8972,30.921,34400.0
2012-12-17 14:40:00,51.94,51.97,51.89,51.89,35800.0,30.915,30.9329,30.8852,30.8852,35800.0
2012-12-17 14:50:00,51.9,51.99,51.89,51.97,34900.0,30.8912,30.9448,30.8852,30.9329,34900.0
2012-12-17 15:00:00,51.98,51.98,51.89,51.93,53900.0,30.9388,30.9388,30.8852,30.9091,53900.0
2012-12-17 15:10:00,51.92,51.92,51.85,51.85,36200.0,30.9031,30.9031,30.8614,30.8614,36200.0
2012-12-17 15:20:00,51.86,51.88,51.84,51.84,41300.0,30.8674,30.8793,30.8555,30.8555,41300.0
2012-12-17 15:30:00,51.83,51.88,51.83,51.87,38500.0,30.8495,30.8793,30.8495,30.8733,38500.0
2012-12-17 15:40:00,51.88,51.92,51.86,51.9,53300.0,30.8793,30.9031,30.8674,30.8912,53300.0
2012-12-17 15:50:00,51.9,51.98,51.89,51.97,193300.0,30.8912,30.9388,30.8852,30.9329,193300.0
2012-12-18 09:30:00,51.88,51.98,51.76,51.98,65300.0,30.8793,30.9388,30.8079,30.9388,65300.0
2012-12-18 09:40:00,51.96,52.0,51.85,51.89,75000.0,30.9269,30.9507,30.8614,30.8852,75000.0
2012-12-18 09:50:00,51.9,51.96,51.89,51.94,78700.0,30.8912,30.9269,30.8852,30.915,78700.0
2012-12-18 10:00:00,51.94,51.98,51.91,51.97,104700.0,30.915,30.9388,30.8972,30.9329,104700.0
2012-12-18 10:10:00,51.98,51.98,51.89,51.91,108900.0,30.9388,30.9388,30.8852,30.8972,108900.0
2012-12-18 10:20:00,51.92,51.99,51.89,51.98,54200.0,30.9031,30.9448,30.8852,30.9388,54200.0
2012-12-18 10:30:00,51.98,52.08,51.97,52.08,71600.0,30.9388,30.9983,30.9329,30.9983,71600.0
2012-12-18 10:40:00,52.09,52.22,52.08,52.12,41300.0,31.0043,31.0817,30.9983,31.0221,41300.0
2012-12-18 10:50:00,52.13,52.15,51.97,51.98,34900.0,31.0281,31.04,30.9329,30.9388,34900.0
2012-12-18 11:00:00,51.99,52.06,51.98,52.02,24600.0,30.9448,30.9864,30.9388,30.9626,24600.0
2012-12-18 11:10:00,52.03,52.19,52.02,52.19,26000.0,30.9686,31.0638,30.9626,31.0638,26000.0
2012-12-18 11:20:00,52.19,52.2,52.07,52.07,23000.0,31.0638,31.0698,30.9924,30.9924,23000.0
2012-12-18 11:30:00,52.08,52.1,52.05,52.07,17400.0,30.9983,31.0102,30.9805,30.9924,17400.0
2012-12-18 11:40:00,52.06,52.07,51.95,51.98,44500.0,30.9864,30.9924,30.921,30.9388,44500.0
2012-12-18 11:50:00,51.97,51.98,51.87,51.89,29400.0,30.9329,30.9388,30.8733,30.8852,29400.0
2012-12-18 12:00:00,51.89,51.95,51.89,51.92,22900.0,30.8852,30.921,30.8852,30.9031,22900.0
2012-12-18 12:10:00,51.92,51.92,51.86,51.91,22500.0,30.9031,30.9031,30.8674,30.8972,22500.0
2012-12-18 12:20:00,51.9,51.97,51.9,51.94,18500.0,30.8912,30.9329,30.8912,30.915,18500.0
2012-12-18 12:30:00,51.93,52.06,51.91,52.05,45500.0,30.9091,30.9864,30.8972,30.9805,45500.0
2012-12-18 12:40:00,52.05,52.14,52.04,52.12,79100.0,30.9805,31.0341,30.9745,31.0221,79100.0
2012-12-18 12:50:00,52.12,52.12,52.02,52.05,25400.0,31.0221,31.0221,30.9626,30.9805,25400.0
2012-12-18 13:00:00,52.04,52.11,52.03,52.1,23300.0,30.9745,31.0162,30.9686,31.0102,23300.0
2012-12-18 13:10:00,52.1,52.13,52.05,52.11,42900.0,31.0102,31.0281,30.9805,31.0162,42900.0
2012-12-18 13:20:00,52.1,52.13,52.06,52.09,41100.0,31.0102,31.0281,30.9864,31.0043,41100.0
2012-12-18 13:30:00,52.09,52.16,52.04,52.16,67500.0,31.0043,31.046,30.9745,31.046,67500.0
2012-12-18 13:40:00,52.15,52.2,52.14,52.14,23300.0,31.04,31.0698,31.0341,31.0341,23300.0
2012-12-18 13:50:00,52.13,52.15,52.09,52.15,36400.0,31.0281,31.04,31.0043,31.04,36400.0
2012-12-18 14:00:00,52.16,52.16,52.11,52.12,20900.0,31.046,31.046,31.0162,31.0221,20900.0
2012-12-18 14:10:00,52.12,52.12,52.08,52.08,35000.0,31.0221,31.0221,30.9983,30.9983,35000.0
2012-12-18 14:20:00,52.08,52.1,52.05,52.08,76300.0,30.9983,31.0102,30.9805,30.9983,76300.0
2012-12-18 14:30:00,52.07,52.08,52.05,52.08,51400.0,30.9924,30.9983,30.9805,30.9983,51400.0
2012-12-18 14:40:00,52.09,52.11,52.06,52.09,41600.0,31.0043,31.0162,30.9864,31.0043,41600.0
2012-12-18 14:50:00,52.08,52.1,52.06,52.1,67700.0,30.9983,31.0102,30.9864,31.0102,67700.0
2012-12-18 15:00:00,52.09,52.17,52.07,52.14,53000.0,31.0043,31.0519,30.9924,31.0341,53000.0
2012-12-18 15:10:00,52.14,52.16,52.1,52.13,41100.0,31.0341,31.046,31.0102,31.0281,41100.0
2012-12-18 15:20:00,52.12,52.16,52.09,52.11,40300.0,31.0221,31.046,31.0043,31.0162,40300.0
2012-12-18 15:30:00,52.1,52.15,52.09,52.14,41200.0,31.0102,31.04,31.0043,31.0341,41200.0
2012-12-18 15:40:00,52.14,52.17,52.11,52.15,72800.0,31.0341,31.0519,31.0162,31.04,72800.0
2012-12-18 15:50:00,52.15,52.3,52.14,52.22,206300.0,31.04,31.1293,31.0341,31.0817,206300.0
2012-12-19 09:30:00,52.17,52.22,51.82,52.0,44900.0,31.0519,31.0817,30.8436,30.9507,44900.0
2012-12-19 09:40:00,52.0,52.07,51.96,52.02,27200.0,30.9507,30.9924,30.9269,30.9626,27200.0
2012-12-19 09:50:00,52.0,52.08,51.96,52.0,27600.0,30.9507,30.9983,30.9269,30.9507,27600.0
2012-12-19 10:00:00,52.01,52.04,51.93,51.95,39400.0,30.9567,30.9745,30.9091,30.921,39400.0
2012-12-19 10:10:00,51.95,52.0,51.94,51.98,32500.0,30.921,30.9507,30.915,30.9388,32500.0
2012-12-19 10:20:00,51.99,52.01,51.94,51.95,63200.0,30.9448,30.9567,30.915,30.921,63200.0
2012-12-19 10:30:00,51.95,52.0,51.9,51.95,105200.0,30.921,30.9507,30.8912,30.921,105200.0
2012-12-19 10:40:00,51.94,51.98,51.86,51.87,47900.0,30.915,30.9388,30.8674,30.8733,47900.0
2012-12-19 10:50:00,51.87,51.96,51.85,51.93,40700.0,30.8733,30.9269,30.8614,30.9091,40700.0
2012-12-19 11:00:00,51.93,51.95,51.89,51.94,41800.0,30.9091,30.921,30.8852,30.915,41800.0
2012-12-19 11:10:00,51.94,51.96,51.89,51.9,25100.0,30.915,30.9269,30.8852,30.8912,25100.0
2012-12-19 11:20:00,51.9,51.91,51.8,51.89,34900.0,30.8912,30.8972,30.8317,30.8852,34900.0
2012-12-19 11:30:00,51.88,51.96,51.87,51.91,20400.0,30.8793,30.9269,30.8733,30.8972,20400.0
2012-12-19 11:40:00,51.89,51.91,51.86,51.88,25700.0,30.8852,30.8972,30.8674,30.8793,25700.0
2012-12-19 11:50:00,51.89,51.94,51.88,51.92,32800.0,30.8852,30.915,30.8793,30.9031,32800.0
2012-12-19 12:00:00,51.91,51.96,51.87,51.9,32300.0,30.8972,30.9269,30.8733,30.8912,32300.0
2012-12-19 12:10:00,51.91,51.92,51.85,51.86,15800.0,30.8972,30.9031,30.8614,30.8674,15800.0
2012-12-19 12:20:00,51.85,51.86,51.82,51.84,38900.0,30.8614,30.8674,30.8436,30.8555,38900.0
2012-12-19 12:30:00,51.85,51.85,51.79,51.81,21600.0,30.8614,30.8614,30.8257,30.8376,21600.0
2012-12-19 12:40:00,51.82,51.91,51.81,51.86,25500.0,30.8436,30.8972,30.8376,30.8674,25500.0
2012-12-19 12:50:00,51.85,51.89,51.84,51.88,17200.0,30.8614,30.8852,30.8555,30.8793,17200.0
2012-12-19 13:00:00,51.88,51.92,51.88,51.91,10400.0,30.8793,30.9031,30.8793,30.8972,10400.0
2012-12-19 13:10:00,51.91,51.91,51.89,51.9,15300.0,30.8972,30.8972,30.8852,30.8912,15300.0
2012-12-19 13:20:00,51.91,52.01,51.9,52.0,21600.0,30.8972,30.9567,30.8912,30.9507,21600.0
2012-12-19 13:30:00,51.99,51.99,51.96,51.97,10900.0,30.9448,30.9448,30.9269,30.9329,10900.0
2012-12-19 13:40:00,51.96,51.98,51.96,51.97,25500.0,30.9269,30.9388,30.9269,30.9329,25500.0
2012-12-19 13:50:00,51.98,51.99,51.97,51.97,8200.0,30.9388,30.9448,30.9329,30.9329,8200.0
2012-12-19 14:00:00,51.97,51.99,51.96,51.97,16900.0,30.9329,30.9448,30.9269,30.9329,16900.0
2012-12-19 14:10:00,51.97,51.98,51.89,51.93,28300.0,30.9329,30.9388,30.8852,30.9091,28300.0
2012-12-19 14:20:00,51.94,51.94,51.87,51.89,59500.0,30.915,30.915,30.8733,30.8852,59500.0
2012-12-19 14:30:00,51.9,51.92,51.87,51.9,19900.0,30.8912,30.9031,30.8733,30.8912,19900.0
2012-12-19 14:40:00,51.9,51.9,51.85,51.86,37000.0,30.8912,30.8912,30.8614,30.8674,37000.0
2012-12-19 14:50:00,51.87,51.87,51.81,51.84,83600.0,30.8733,30.8733,30.8376,30.8555,83600.0
2012-12-19 15:00:00,51.83,51.85,51.78,51.81,65800.0,30.8495,30.8614,30.8198,30.8376,65800.0
2012-12-19 15:10:00,51.81,51.83,51.78,51.81,86600.0,30.8376,30.8495,30.8198,30.8376,86600.0
2012-12-19 15:20:00,51.82,51.85,51.8,51.83,79300.0,30.8436,30.8614,30.8317,30.8495,79300.0
2012-12-19 15:30:00,51.84,51.84,51.79,51.79,109800.0,30.8555,30.8555,30.8257,30.8257,109800.0
2012-12-19 15:40:00,51.8,51.83,51.79,51.8,90600.0,30.8317,30.8495,30.8257,30.8317,90600.0
2012-12-19 15:50:00,51.79,51.84,51.75,51.82,324100.0,30.8257,30.8555,30.8019,30.8436,324100.0
2012-12-20 09:30:00,52.27,52.4,51.97,52.16,166100.0,31.1114,31.1888,30.9329,31.046,166100.0
2012-12-20 09:40:00,52.16,52.2,51.98,51.98,41400.0,31.046,31.0698,30.9388,30.9388,41400.0
2012-12-20 09:50:00,51.99,52.0,51.92,51.94,49300.0,30.9448,30.9507,30.9031,30.915,49300.0
2012-12-20 10:00:00,51.96,52.09,51.92,52.07,51300.0,30.9269,31.0043,30.9031,30.9924,51300.0
2012-12-20 10:10:00,52.07,52.23,52.07,52.2,64700.0,30.9924,31.0876,30.9924,31.0698,64700.0
2012-12-20 10:20:00,52.21,52.24,52.14,52.14,33200.0,31.0757,31.0936,31.0341,31.0341,33200.0
2012-12-20 10:30:00,52.14,52.19,52.12,52.18,32900.0,31.0341,31.0638,31.0221,31.0579,32900.0
2012-12-20 10:40:00,52.18,52.22,52.12,52.14,45900.0,31.0579,31.0817,31.0221,31.0341,45900.0
2012-12-20 10:50:00,52.14,52.15,52.07,52.13,40000.0,31.0341,31.04,30.9924,31.0281,40000.0
2012-12-20 11:00:00,52.12,52.16,52.05,52.05,44200.0,31.0221,31.046,30.9805,30.9805,44200.0
2012-12-20 11:10:00,52.05,52.08,52.01,52.04,50600.0,30.9805,30.9983,30.9567,30.9745,50600.0
2012-12-20 11:20:00,52.03,52.1,52.02,52.1,51800.0,30.9686,31.0102,30.9626,31.0102,51800.0
2012-12-20 11:30:00,52.09,52.09,52.03,52.03,79800.0,31.0043,31.0043,30.9686,30.9686,79800.0
2012-12-20 11:40:00,52.03,52.05,52.0,52.04,35300.0,30.9686,30.9805,30.9507,30.9745,35300.0
2012-12-20 11:50:00,52.04,52.04,51.96,51.98,44200.0,30.9745,30.9745,30.9269,30.9388,44200.0
2012-12-20 12:00:00,51.98,52.08,51.98,52.07,36800.0,30.9388,30.9983,30.9388,30.9924,36800.0
2012-12-20 12:10:00,52.07,52.08,52.04,52.06,29900.0,30.9924,30.9983,30.9745,30.9864,29900.0
2012-12-20 12:20:00,52.06,52.07,52.01,52.03,32900.0,30.9864,30.9924,30.9567,30.9686,32900.0
2012-12-20 12:30:00,52.03,52.04,52.02,52.02,29900.0,30.9686,30.9745,30.9626,30.9626,29900.0
2012-12-20 12:40:00,52.02,52.05,52.01,52.01,31600.0,30.9626,30.9805,30.9567,30.9567,31600.0
2012-12-20 12:50:00,52.02,52.05,52.0,52.04,23000.0,30.9626,30.9805,30.9507,30.9745,23000.0
2012-12-20 13:00:00,52.04,52.11,52.03,52.08,72100.0,30.9745,31.0162,30.9686,30.9983,72100.0
2012-12-20 13:10:00,52.08,52.14,52.07,52.09,39600.0,30.9983,31.0341,30.9924,31.0043,39600.0
2012-12-20 13:20:00,52.09,52.15,52.02,52.15,14900.0,31.0043,31.04,30.9626,31.04,14900.0
2012-12-20 13:30:00,52.14,52.17,52.13,52.15,14800.0,31.0341,31.0519,31.0281,31.04,14800.0
2012-12-20 13:40:00,52.15,52.23,52.11,52.21,52000.0,31.04,31.0876,31.0162,31.0757,52000.0
2012-12-20 13:50:00,52.2,52.26,52.2,52.22,33500.0,31.0698,31.1055,31.0698,31.0817,33500.0
2012-12-20 14:00:00,52.22,52.23,52.18,52.22,18500.0,31.0817,31.0876,31.0579,31.0817,18500.0
2012-12-20 14:10:00,52.22,52.26,52.19,52.22,25500.0,31.0817,31.1055,31.0638,31.0817,25500.0
2012-12-20 14:20:00,52.23,52.24,52.17,52.2,19600.0,31.0876,31.0936,31.0519,31.0698,19600.0
2012-12-20 14:30:00,52.2,52.23,52.16,52.2,44500.0,31.0698,31.0876,31.046,31.0698,44500.0
2012-12-20 14:40:00,52.21,52.22,52.16,52.22,26300.0,31.0757,31.0817,31.046,31.0817,26300.0
2012-12-20 14:50:00,52.23,52.25,52.18,52.22,23600.0,31.0876,31.0995,31.0579,31.0817,23600.0
2012-12-20 15:00:00,52.22,52.23,52.18,52.2,24300.0,31.0817,31.0876,31.0579,31.0698,24300.0
2012-12-20 15:10:00,52.19,52.24,52.18,52.18,36500.0,31.0638,31.0936,31.0579,31.0579,36500.0
2012-12-20 15:20:00,52.18,52.19,52.14,52.16,29700.0,31.0579,31.0638,31.0341,31.046,29700.0
2012-12-20 15:30:00,52.15,52.18,52.12,52.13,73600.0,31.04,31.0579,31.0221,31.0281,73600.0
2012-12-20 15:40:00,52.14,52.21,52.13,52.2,109200.0,31.0341,31.0757,31.0281,31.0698,109200.0
2012-12-20 15:50:00,52.2,52.21,52.1,52.2,282600.0,31.0698,31.0757,31.0102,31.0698,282600.0
2012-12-21 09:30:00,52.02,52.2,51.78,52.06,1019500.0,30.9626,31.0698,30.8198,30.9864,1019500.0
2012-12-21 09:40:00,52.06,52.07,51.93,51.97,70000.0,30.9864,30.9924,30.9091,30.9329,70000.0
2012-12-21 09:50:00,51.96,52.16,51.96,52.15,49900.0,30.9269,31.046,30.9269,31.04,49900.0
2012-12-21 10:00:00,52.17,52.3,52.09,52.14,98400.0,31.0519,31.1293,31.0043,31.0341,98400.0
2012-12-21 10:10:00,52.14,52.18,52.07,52.16,42500.0,31.0341,31.0579,30.9924,31.046,42500.0
2012-12-21 10:20:00,52.16,52.18,52.09,52.12,65700.0,31.046,31.0579,31.0043,31.0221,65700.0
2012-12-21 10:30:00,52.13,52.16,52.03,52.05,56200.0,31.0281,31.046,30.9686,30.9805,56200.0
2012-12-21 10:40:00,52.06,52.07,52.0,52.01,46900.0,30.9864,30.9924,30.9507,30.9567,46900.0
2012-12-21 10:50:00,52.01,52.04,52.0,52.02,28300.0,30.9567,30.9745,30.9507,30.9626,28300.0
2012-12-21 11:00:00,52.03,52.06,51.94,51.96,30200.0,30.9686,30.9864,30.915,30.9269,30200.0
2012-12-21 11:10:00,51.96,52.01,51.92,51.93,18000.0,30.9269,30.9567,30.9031,30.9091,18000.0
2012-12-21 11:20:00,51.91,52.01,51.9,51.98,25400.0,30.8972,30.9567,30.8912,30.9388,25400.0
2012-12-21 11:30:00,51.98,52.01,51.86,51.92,87900.0,30.9388,30.9567,30.8674,30.9031,87900.0
2012-12-21 11:40:00,51.92,51.93,51.79,51.87,25000.0,30.9031,30.9091,30.8257,30.8733,25000.0
2012-12-21 11:50:00,51.87,51.91,51.83,51.89,22200.0,30.8733,30.8972,30.8495,30.8852,22200.0
2012-12-21 12:00:00,51.89,51.92,51.83,51.85,28100.0,30.8852,30.9031,30.8495,30.8614,28100.0
2012-12-21 12:10:00,51.86,51.93,51.82,51.88,22400.0,30.8674,30.9091,30.8436,30.8793,22400.0
2012-12-21 12:20:00,51.88,51.9,51.8,51.81,19200.0,30.8793,30.8912,30.8317,30.8376,19200.0
2012-12-21 12:30:00,51.8,51.88,51.8,51.81,27700.0,30.8317,30.8793,30.8317,30.8376,27700.0
2012-12-21 12:40:00,51.8,51.85,51.78,51.83,19600.0,30.8317,30.8614,30.8198,30.8495,19600.0
2012-12-21 12:50:00,51.83,51.9,51.81,51.88,55800.0,30.8495,30.8912,30.8376,30.8793,55800.0
2012-12-21 13:00:00,51.88,51.91,51.87,51.89,37000.0,30.8793,30.8972,30.8733,30.8852,37000.0
2012-12-21 13:10:00,51.88,51.9,51.77,51.8,47000.0,30.8793,30.8912,30.8138,30.8317,47000.0
2012-12-21 13:20:00,51.78,51.86,51.78,51.84,16900.0,30.8198,30.8674,30.8198,30.8555,16900.0
2012-12-21 13:30:00,51.84,51.93,51.84,51.88,39300.0,30.8555,30.9091,30.8555,30.8793,39300.0
2012-12-21 13:40:00,51.87,51.96,51.84,51.96,58500.0,30.8733,30.9269,30.8555,30.9269,58500.0
2012-12-21 13:50:00,51.95,52.05,51.94,52.05,20800.0,30.921,30.9805,30.915,30.9805,20800.0
2012-12-21 14:00:00,52.05,52.11,52.03,52.06,43400.0,30.9805,31.0162,30.9686,30.9864,43400.0
2012-12-21 14:10:00,52.07,52.09,52.04,52.04,21600.0,30.9924,31.0043,30.9745,30.9745,21600.0
2012-12-21 14:20:00,52.06,52.07,52.0,52.05,28700.0,30.9864,30.9924,30.9507,30.9805,28700.0
2012-12-21 14:30:00,52.03,52.06,52.0,52.03,27500.0,30.9686,30.9864,30.9507,30.9686,27500.0
2012-12-21 14:40:00,52.02,52.02,51.96,51.98,30400.0,30.9626,30.9626,30.9269,30.9388,30400.0
2012-12-21 14:50:00,51.99,52.1,51.99,52.08,35300.0,30.9448,31.0102,30.9448,30.9983,35300.0
2012-12-21 15:00:00,52.09,52.09,52.04,52.05,35700.0,31.0043,31.0043,30.9745,30.9805,35700.0
2012-12-21 15:10:00,52.04,52.05,51.97,52.05,35200.0,30.9745,30.9805,30.9329,30.9805,35200.0
2012-12-21 15:20:00,52.05,52.06,52.0,52.06,31900.0,30.9805,30.9864,30.9507,30.9864,31900.0
2012-12-21 15:30:00,52.05,52.14,52.05,52.11,50300.0,30.9805,31.0341,30.9805,31.0162,50300.0
2012-12-21 15:40:00,52.12,52.12,52.0,52.0,120800.0,31.0221,31.0221,30.9507,30.9507,120800.0
2012-12-21 15:50:00,52.01,52.06,51.93,51.94,243400.0,30.9567,30.9864,30.9091,30.915,243400.0
2012-12-24 09:30:00,51.85,51.85,51.5,51.62,60300.0,30.8614,30.8614,30.6531,30.7245,60300.0
2012-12-24 09:40:00,51.59,51.67,51.51,51.66,56000.0,30.7067,30.7543,30.6591,30.7484,56000.0
2012-12-24 09:50:00,51.66,51.76,51.64,51.73,40500.0,30.7484,30.8079,30.7364,30.79,40500.0
2012-12-24 10:00:00,51.72,51.8,51.71,51.79,36000.0,30.7841,30.8317,30.7781,30.8257,36000.0
2012-12-24 10:10:00,51.78,51.82,51.75,51.78,45400.0,30.8198,30.8436,30.8019,30.8198,45400.0
2012-12-24 10:20:00,51.79,51.81,51.68,51.72,20500.0,30.8257,30.8376,30.7603,30.7841,20500.0
2012-12-24 10:30:00,51.71,51.9,51.71,51.9,24600.0,30.7781,30.8912,30.7781,30.8912,24600.0
2012-12-24 10:40:00,51.9,52.03,51.86,51.87,31400.0,30.8912,30.9686,30.8674,30.8733,31400.0
2012-12-24 10:50:00,51.87,51.97,51.84,51.85,39500.0,30.8733,30.9329,30.8555,30.8614,39500.0
2012-12-24 11:00:00,51.84,51.88,51.79,51.79,29300.0,30.8555,30.8793,30.8257,30.8257,29300.0
2012-12-24 11:10:00,51.8,51.82,51.73,51.75,39700.0,30.8317,30.8436,30.79,30.8019,39700.0
2012-12-24 11:20:00,51.77,51.77,51.7,51.73,18000.0,30.8138,30.8138,30.7722,30.79,18000.0
2012-12-24 11:30:00,51.74,51.8,51.73,51.79,32800.0,30.796,30.8317,30.79,30.8257,32800.0
2012-12-24 11:40:00,51.8,51.82,51.74,51.81,28900.0,30.8317,30.8436,30.796,30.8376,28900.0
2012-12-24 11:50:00,51.8,51.87,51.77,51.86,23900.0,30.8317,30.8733,30.8138,30.8674,23900.0
2012-12-24 12:00:00,51.87,51.9,51.81,51.9,32200.0,30.8733,30.8912,30.8376,30.8912,32200.0
2012-12-24 12:10:00,51.89,51.93,51.89,51.91,51200.0,30.8852,30.9091,30.8852,30.8972,51200.0
2012-12-24 12:20:00,51.9,51.91,51.87,51.89,47000.0,30.8912,30.8972,30.8733,30.8852,47000.0
2012-12-24 12:30:00,51.88,51.9,51.85,51.85,27900.0,30.8793,30.8912,30.8614,30.8614,27900.0
2012-12-24 12:40:00,51.86,51.87,51.79,51.79,35300.0,30.8674,30.8733,30.8257,30.8257,35300.0
2012-12-24 12:50:00,51.79,51.98,51.79,51.93,116400.0,30.8257,30.9388,30.8257,30.9091,116400.0
2012-12-26 09:30:00,52.0,52.05,51.83,51.83,69500.0,30.9507,30.9805,30.8495,30.8495,69500.0
2012-12-26 09:40:00,51.83,51.91,51.8,51.9,53600.0,30.8495,30.8972,30.8317,30.8912,53600.0
2012-12-26 09:50:00,51.9,51.9,51.81,51.85,38100.0,30.8912,30.8912,30.8376,30.8614,38100.0
2012-12-26 10:00:00,51.87,52.06,51.84,52.05,76400.0,30.8733,30.9864,30.8555,30.9805,76400.0
2012-12-26 10:10:00,52.05,52.07,51.88,51.96,44300.0,30.9805,30.9924,30.8793,30.9269,44300.0
2012-12-26 10:20:00,51.97,51.97,51.9,51.94,41800.0,30.9329,30.9329,30.8912,30.915,41800.0
2012-12-26 10:30:00,51.93,51.94,51.89,51.93,29800.0,30.9091,30.915,30.8852,30.9091,29800.0
2012-12-26 10:40:00,51.92,51.94,51.9,51.92,17300.0,30.9031,30.915,30.8912,30.9031,17300.0
2012-12-26 10:50:00,51.92,51.96,51.89,51.92,29000.0,30.9031,30.9269,30.8852,30.9031,29000.0
2012-12-26 11:00:00,51.92,51.93,51.87,51.9,52500.0,30.9031,30.9091,30.8733,30.8912,52500.0
2012-12-26 11:10:00,51.89,51.93,51.87,51.93,51200.0,30.8852,30.9091,30.8733,30.9091,51200.0
2012-12-26 11:20:00,51.93,51.94,51.85,51.86,31300.0,30.9091,30.915,30.8614,30.8674,31300.0
2012-12-26 11:30:00,51.85,51.88,51.69,51.7,78200.0,30.8614,30.8793,30.7662,30.7722,78200.0
2012-12-26 11:40:00,51.7,51.75,51.68,51.68,49400.0,30.7722,30.8019,30.7603,30.7603,49400.0
2012-12-26 11:50:00,51.67,51.75,51.64,51.7,37000.0,30.7543,30.8019,30.7364,30.7722,37000.0
2012-12-26 12:00:00,51.7,51.79,51.7,51.75,45300.0,30.7722,30.8257,30.7722,30.8019,45300.0
2012-12-26 12:10:00,51.74,51.77,51.68,51.72,22900.0,30.796,30.8138,30.7603,30.7841,22900.0
2012-12-26 12:20:00,51.71,51.75,51.7,51.73,28100.0,30.7781,30.8019,30.7722,30.79,28100.0
2012-12-26 12:30:00,51.73,51.78,51.73,51.76,45400.0,30.79,30.8198,30.79,30.8079,45400.0
2012-12-26 12:40:00,51.75,51.8,51.71,51.79,20300.0,30.8019,30.8317,30.7781,30.8257,20300.0
2012-12-26 12:50:00,51.8,51.89,51.79,51.84,28100.0,30.8317,30.8852,30.8257,30.8555,28100.0
2012-12-26 13:00:00,51.84,51.84,51.77,51.8,25300.0,30.8555,30.8555,30.8138,30.8317,25300.0
2012-12-26 13:10:00,51.8,51.85,51.76,51.84,39300.0,30.8317,30.8614,30.8079,30.8555,39300.0
2012-12-26 13:20:00,51.84,51.9,51.83,51.89,22800.0,30.8555,30.8912,30.8495,30.8852,22800.0
2012-12-26 13:30:00,51.9,51.9,51.82,51.82,18500.0,30.8912,30.8912,30.8436,30.8436,18500.0
2012-12-26 13:40:00,51.83,51.85,51.8,51.81,27500.0,30.8495,30.8614,30.8317,30.8376,27500.0
2012-12-26 13:50:00,51.8,51.8,51.73,51.73,22500.0,30.8317,30.8317,30.79,30.79,22500.0
2012-12-26 14:00:00,51.73,51.78,51.72,51.75,28000.0,30.79,30.8198,30.7841,30.8019,28000.0
2012-12-26 14:10:00,51.75,51.75,51.71,51.71,32200.0,30.8019,30.8019,30.7781,30.7781,32200.0
2012-12-26 14:20:00,51.71,51.8,51.69,51.76,42500.0,30.7781,30.8317,30.7662,30.8079,42500.0
2012-12-26 14:30:00,51.76,51.8,51.72,51.75,30500.0,30.8079,30.8317,30.7841,30.8019,30500.0
2012-12-26 14:40:00,51.76,51.76,51.69,51.73,30300.0,30.8079,30.8079,30.7662,30.79,30300.0
2012-12-26 14:50:00,51.72,51.83,51.71,51.81,34200.0,30.7841,30.8495,30.7781,30.8376,34200.0
2012-12-26 15:00:00,51.81,51.83,51.76,51.79,39900.0,30.8376,30.8495,30.8079,30.8257,39900.0
2012-12-26 15:10:00,51.79,51.8,51.72,51.75,29500.0,30.8257,30.8317,30.7841,30.8019,29500.0
2012-12-26 15:20:00,51.74,51.79,51.73,51.78,36100.0,30.796,30.8257,30.79,30.8198,36100.0
2012-12-26 15:30:00,51.78,51.8,51.74,51.75,55700.0,30.8198,30.8317,30.796,30.8019,55700.0
2012-12-26 15:40:00,51.75,51.76,51.66,51.73,74900.0,30.8019,30.8079,30.7484,30.79,74900.0
2012-12-26 15:50:00,51.73,51.76,51.7,51.73,193100.0,30.79,30.8079,30.7722,30.79,193100.0
2012-12-27 09:30:00,51.71,51.81,51.5,51.7,94100.0,30.7781,30.8376,30.6531,30.7722,94100.0
2012-12-27 09:40:00,51.7,51.84,51.69,51.69,59900.0,30.7722,30.8555,30.7662,30.7662,59900.0
2012-12-27 09:50:00,51.7,51.76,51.65,51.72,54200.0,30.7722,30.8079,30.7424,30.7841,54200.0
2012-12-27 10:00:00,51.72,51.74,51.61,51.65,77700.0,30.7841,30.796,30.7186,30.7424,77700.0
2012-12-27 10:10:00,51.64,51.67,51.53,51.53,88400.0,30.7364,30.7543,30.671,30.671,88400.0
2012-12-27 10:20:00,51.54,51.61,51.46,51.59,89200.0,30.6769,30.7186,30.6293,30.7067,89200.0
2012-12-27 10:30:00,51.6,51.64,51.54,51.6,74600.0,30.7126,30.7364,30.6769,30.7126,74600.0
2012-12-27 10:40:00,51.59,51.6,51.41,51.41,62700.0,30.7067,30.7126,30.5995,30.5995,62700.0
2012-12-27 10:50:00,51.42,51.44,51.33,51.39,40000.0,30.6055,30.6174,30.5519,30.5876,40000.0
2012-12-27 11:00:00,51.41,51.49,51.41,51.46,45700.0,30.5995,30.6472,30.5995,30.6293,45700.0
2012-12-27 11:10:00,51.46,51.54,51.43,51.48,64100.0,30.6293,30.6769,30.6115,30.6412,64100.0
2012-12-27 11:20:00,51.48,51.57,51.47,51.56,32100.0,30.6412,30.6948,30.6353,30.6888,32100.0
2012-12-27 11:30:00,51.56,51.6,51.52,51.58,48900.0,30.6888,30.7126,30.665,30.7007,48900.0
2012-12-27 11:40:00,51.59,51.62,51.58,51.6,46500.0,30.7067,30.7245,30.7007,30.7126,46500.0
2012-12-27 11:50:00,51.6,51.62,51.52,51.56,39800.0,30.7126,30.7245,30.665,30.6888,39800.0
2012-12-27 12:00:00,51.57,51.57,51.36,51.43,109300.0,30.6948,30.6948,30.5698,30.6115,109300.0
2012-12-27 12:10:00,51.42,51.5,51.36,51.39,45300.0,30.6055,30.6531,30.5698,30.5876,45300.0
2012-12-27 12:20:00,51.39,51.39,51.3,51.35,44000.0,30.5876,30.5876,30.5341,30.5638,44000.0
2012-12-27 12:30:00,51.35,51.35,51.25,51.35,68000.0,30.5638,30.5638,30.5043,30.5638,68000.0
2012-12-27 12:40:00,51.34,51.37,51.29,51.32,56500.0,30.5579,30.5757,30.5281,30.546,56500.0
2012-12-27 12:50:00,51.31,51.39,51.29,51.38,27700.0,30.54,30.5876,30.5281,30.5817,27700.0
2012-12-27 13:00:00,51.38,51.49,51.36,51.46,32300.0,30.5817,30.6472,30.5698,30.6293,32300.0
2012-12-27 13:10:00,51.46,51.51,51.44,51.5,30100.0,30.6293,30.6591,30.6174,30.6531,30100.0
2012-12-27 13:20:00,51.5,51.51,51.28,51.32,36200.0,30.6531,30.6591,30.5222,30.546,36200.0
2012-12-27 13:30:00,51.32,51.38,51.31,51.36,47000.0,30.546,30.5817,30.54,30.5698,47000.0
2012-12-27 13:40:00,51.37,51.41,51.35,51.36,24200.0,30.5757,30.5995,30.5638,30.5698,24200.0
2012-12-27 13:50:00,51.36,51.41,51.28,51.31,62800.0,30.5698,30.5995,30.5222,30.54,62800.0
2012-12-27 14:00:00,51.3,51.3,51.21,51.24,27300.0,30.5341,30.5341,30.4805,30.4984,27300.0
2012-12-27 14:10:00,51.25,51.31,51.22,51.31,41900.0,30.5043,30.54,30.4865,30.54,41900.0
2012-12-27 14:20:00,51.31,51.31,51.27,51.28,28100.0,30.54,30.54,30.5162,30.5222,28100.0
2012-12-27 14:30:00,51.27,51.31,51.25,51.25,32700.0,30.5162,30.54,30.5043,30.5043,32700.0
2012-12-27 14:40:00,51.25,51.57,51.25,51.48,59900.0,30.5043,30.6948,30.5043,30.6412,59900.0
2012-12-27 14:50:00,51.47,51.52,51.37,51.49,50100.0,30.6353,30.665,30.5757,30.6472,50100.0
2012-12-27 15:00:00,51.48,51.56,51.46,51.52,64600.0,30.6412,30.6888,30.6293,30.665,64600.0
2012-12-27 15:10:00,51.52,51.53,51.46,51.51,31300.0,30.665,30.671,30.6293,30.6591,31300.0
2012-12-27 15:20:00,51.51,51.6,51.5,51.54,70800.0,30.6591,30.7126,30.6531,30.6769,70800.0
2012-12-27 15:30:00,51.55,51.65,51.55,51.63,73900.0,30.6829,30.7424,30.6829,30.7305,73900.0
2012-12-27 15:40:00,51.63,51.73,51.63,51.67,69200.0,30.7305,30.79,30.7305,30.7543,69200.0
2012-12-27 15:50:00,51.67,51.76,51.61,51.62,138100.0,30.7543,30.8079,30.7186,30.7245,138100.0
2012-12-28 09:30:00,51.39,51.4,51.26,51.34,43900.0,30.5876,30.5936,30.5103,30.5579,43900.0
2012-12-28 09:40:00,51.37,51.4,51.21,51.22,50000.0,30.5757,30.5936,30.4805,30.4865,50000.0
2012-12-28 09:50:00,51.22,51.38,51.18,51.33,36900.0,30.4865,30.5817,30.4627,30.5519,36900.0
2012-12-28 10:00:00,51.31,51.39,51.26,51.28,42300.0,30.54,30.5876,30.5103,30.5222,42300.0
2012-12-28 10:10:00,51.3,51.45,51.21,51.45,46600.0,30.5341,30.6234,30.4805,30.6234,46600.0
2012-12-28 10:20:00,51.44,51.51,51.31,51.31,28000.0,30.6174,30.6591,30.54,30.54,28000.0
2012-12-28 10:30:00,51.31,51.5,51.31,51.44,34300.0,30.54,30.6531,30.54,30.6174,34300.0
2012-12-28 10:40:00,51.43,51.74,51.43,51.7,50200.0,30.6115,30.796,30.6115,30.7722,50200.0
2012-12-28 10:50:00,51.68,51.7,51.58,51.58,39200.0,30.7603,30.7722,30.7007,30.7007,39200.0
2012-12-28 11:00:00,51.59,51.6,51.48,51.52,30000.0,30.7067,30.7126,30.6412,30.665,30000.0
2012-12-28 11:10:00,51.51,51.59,51.48,51.59,28100.0,30.6591,30.7067,30.6412,30.7067,28100.0
2012-12-28 11:20:00,51.6,51.6,51.48,51.53,35200.0,30.7126,30.7126,30.6412,30.671,35200.0
2012-12-28 11:30:00,51.53,51.54,51.45,51.48,21300.0,30.671,30.6769,30.6234,30.6412,21300.0
2012-12-28 11:40:00,51.49,51.57,51.49,51.53,27200.0,30.6472,30.6948,30.6472,30.671,27200.0
2012-12-28 11:50:00,51.52,51.53,51.48,51.51,19500.0,30.665,30.671,30.6412,30.6591,19500.0
2012-12-28 12:00:00,51.51,51.55,51.49,51.54,31900.0,30.6591,30.6829,30.6472,30.6769,31900.0
2012-12-28 12:10:00,51.53,51.55,51.48,51.55,21800.0,30.671,30.6829,30.6412,30.6829,21800.0
2012-12-28 12:20:00,51.55,51.57,51.48,51.5,26000.0,30.6829,30.6948,30.6412,30.6531,26000.0
2012-12-28 12:30:00,51.5,51.58,51.48,51.57,26000.0,30.6531,30.7007,30.6412,30.6948,26000.0
2012-12-28 12:40:00,51.56,51.57,51.51,51.53,15300.0,30.6888,30.6948,30.6591,30.671,15300.0
2012-12-28 12:50:00,51.55,51.55,51.43,51.44,23900.0,30.6829,30.6829,30.6115,30.6174,23900.0
2012-12-28 13:00:00,51.44,51.49,51.42,51.44,30300.0,30.6174,30.6472,30.6055,30.6174,30300.0
2012-12-28 13:10:00,51.44,51.48,51.4,51.43,23200.0,30.6174,30.6412,30.5936,30.6115,23200.0
2012-12-28 13:20:00,51.43,51.43,51.39,51.4,23200.0,30.6115,30.6115,30.5876,30.5936,23200.0
2012-12-28 13:30:00,51.4,51.42,51.37,51.42,19900.0,30.5936,30.6055,30.5757,30.6055,19900.0
2012-12-28 13:40:00,51.42,51.43,51.39,51.41,15400.0,30.6055,30.6115,30.5876,30.5995,15400.0
2012-12-28 13:50:00,51.41,51.41,51.33,51.36,15200.0,30.5995,30.5995,30.5519,30.5698,15200.0
2012-12-28 14:00:00,51.36,51.39,51.33,51.37,27200.0,30.5698,30.5876,30.5519,30.5757,27200.0
2012-12-28 14:10:00,51.37,51.37,51.31,51.34,22700.0,30.5757,30.5757,30.54,30.5579,22700.0
2012-12-28 14:20:00,51.34,51.36,51.3,51.31,30400.0,30.5579,30.5698,30.5341,30.54,30400.0
2012-12-28 14:30:00,51.31,51.31,51.27,51.28,12400.0,30.54,30.54,30.5162,30.5222,12400.0
2012-12-28 14:40:00,51.28,51.3,51.27,51.3,18300.0,30.5222,30.5341,30.5162,30.5341,18300.0
2012-12-28 14:50:00,51.31,51.31,51.27,51.28,20900.0,30.54,30.54,30.5162,30.5222,20900.0
2012-12-28 15:00:00,51.29,51.31,51.28,51.3,35900.0,30.5281,30.54,30.5222,30.5341,35900.0
2012-12-28 15:10:00,51.3,51.37,51.26,51.37,47800.0,30.5341,30.5757,30.5103,30.5757,47800.0
2012-12-28 15:20:00,51.36,51.37,51.3,51.33,47200.0,30.5698,30.5757,30.5341,30.5519,47200.0
2012-12-28 15:30:00,51.33,51.35,51.13,51.19,88400.0,30.5519,30.5638,30.4329,30.4686,88400.0
2012-12-28 15:40:00,51.18,51.25,51.1,51.12,110900.0,30.4627,30.5043,30.415,30.4269,110900.0
2012-12-28 15:50:00,51.12,51.17,51.06,51.09,270700.0,30.4269,30.4567,30.3912,30.4091,270700.0
2012-12-31 09:30:00,50.91,51.14,50.9,50.91,85000.0,30.3019,30.4388,30.296,30.3019,85000.0
2012-12-31 09:40:00,50.92,50.93,50.75,50.76,77100.0,30.3079,30.3139,30.2067,30.2127,77100.0
2012-12-31 09:50:00,50.78,51.01,50.75,50.94,54400.0,30.2246,30.3615,30.2067,30.3198,54400.0
2012-12-31 10:00:00,50.95,51.01,50.91,50.96,28200.0,30.3258,30.3615,30.3019,30.3317,28200.0
2012-12-31 10:10:00,50.96,50.96,50.91,50.91,34400.0,30.3317,30.3317,30.3019,30.3019,34400.0
2012-12-31 10:20:00,50.91,51.25,50.9,51.15,61700.0,30.3019,30.5043,30.296,30.4448,61700.0
2012-12-31 10:30:00,51.15,51.22,51.11,51.12,35700.0,30.4448,30.4865,30.421,30.4269,35700.0
2012-12-31 10:40:00,51.1,51.16,51.07,51.15,36300.0,30.415,30.4507,30.3972,30.4448,36300.0
2012-12-31 10:50:00,51.14,51.22,51.1,51.17,34700.0,30.4388,30.4865,30.415,30.4567,34700.0
2012-12-31 11:00:00,51.17,51.31,51.16,51.24,56800.0,30.4567,30.54,30.4507,30.4984,56800.0
2012-12-31 11:10:00,51.23,51.27,51.21,51.22,35900.0,30.4924,30.5162,30.4805,30.4865,35900.0
2012-12-31 11:20:00,51.22,51.27,51.16,51.17,48000.0,30.4865,30.5162,30.4507,30.4567,48000.0
2012-12-31 11:30:00,51.17,51.24,51.17,51.18,58000.0,30.4567,30.4984,30.4567,30.4627,58000.0
2012-12-31 11:40:00,51.18,51.21,51.17,51.18,35000.0,30.4627,30.4805,30.4567,30.4627,35000.0
2012-12-31 11:50:00,51.17,51.18,51.06,51.11,65000.0,30.4567,30.4627,30.3912,30.421,65000.0
2012-12-31 12:00:00,51.1,51.16,51.1,51.11,22900.0,30.415,30.4507,30.415,30.421,22900.0
2012-12-31 12:10:00,51.11,51.17,51.1,51.15,24400.0,30.421,30.4567,30.415,30.4448,24400.0
2012-12-31 12:20:00,51.15,51.19,51.14,51.15,26600.0,30.4448,30.4686,30.4388,30.4448,26600.0
2012-12-31 12:30:00,51.16,51.25,51.15,51.25,18300.0,30.4507,30.5043,30.4448,30.5043,18300.0
2012-12-31 12:40:00,51.25,51.52,51.25,51.45,58300.0,30.5043,30.665,30.5043,30.6234,58300.0
2012-12-31 12:50:00,51.45,51.45,51.18,51.26,37400.0,30.6234,30.6234,30.4627,30.5103,37400.0
2012-12-31 13:00:00,51.26,51.3,51.13,51.14,42100.0,30.5103,30.5341,30.4329,30.4388,42100.0
2012-12-31 13:10:00,51.15,51.34,51.15,51.18,49700.0,30.4448,30.5579,30.4448,30.4627,49700.0
2012-12-31 13:20:00,51.19,51.33,51.19,51.28,25800.0,30.4686,30.5519,30.4686,30.5222,25800.0
2012-12-31 13:30:00,51.27,51.28,51.24,51.26,13300.0,30.5162,30.5222,30.4984,30.5103,13300.0
2012-12-31 13:40:00,51.26,51.49,51.22,51.24,55400.0,30.5103,30.6472,30.4865,30.4984,55400.0
2012-12-31 13:50:00,51.24,51.35,51.21,51.29,38200.0,30.4984,30.5638,30.4805,30.5281,38200.0
2012-12-31 14:00:00,51.29,51.32,51.22,51.29,32000.0,30.5281,30.546,30.4865,30.5281,32000.0
2012-12-31 14:10:00,51.27,51.34,51.25,51.33,22100.0,30.5162,30.5579,30.5043,30.5519,22100.0
2012-12-31 14:20:00,51.32,51.4,51.3,51.38,9500.0,30.546,30.5936,30.5341,30.5817,9500.0
2012-12-31 14:30:00,51.38,51.43,51.28,51.29,16400.0,30.5817,30.6115,30.5222,30.5281,16400.0
2012-12-31 14:40:00,51.3,51.44,51.3,51.41,29900.0,30.5341,30.6174,30.5341,30.5995,29900.0
2012-12-31 14:50:00,51.4,51.55,51.36,51.5,31000.0,30.5936,30.6829,30.5698,30.6531,31000.0
2012-12-31 15:00:00,51.5,51.57,51.46,51.52,42600.0,30.6531,30.6948,30.6293,30.665,42600.0
2012-12-31 15:10:00,51.51,51.52,51.36,51.4,28500.0,30.6591,30.665,30.5698,30.5936,28500.0
2012-12-31 15:20:00,51.41,51.5,51.35,51.44,33900.0,30.5995,30.6531,30.5638,30.6174,33900.0
2012-12-31 15:30:00,51.44,51.52,51.41,51.5,67800.0,30.6174,30.665,30.5995,30.6531,67800.0
2012-12-31 15:40:00,51.5,51.74,51.47,51.74,86200.0,30.6531,30.796,30.6353,30.796,86200.0
2012-12-31 15:50:00,51.74,51.87,51.68,51.81,301900.0,30.796,30.8733,30.7603,30.8376,301900.0
2013-01-02 09:30:00,52.36,52.93,52.36,52.93,136200.0,31.165,31.5043,31.165,31.5043,136200.0
2013-01-02 09:40:00,52.92,52.92,52.63,52.77,82600.0,31.4983,31.4983,31.3257,31.409,82600.0
2013-01-02 09:50:00,52.76,52.89,52.74,52.78,42300.0,31.4031,31.4805,31.3912,31.415,42300.0
2013-01-02 10:00:00,52.81,52.9,52.77,52.84,61200.0,31.4328,31.4864,31.409,31.4507,61200.0
2013-01-02 10:10:00,52.85,52.96,52.84,52.87,63600.0,31.4566,31.5221,31.4507,31.4686,63600.0
2013-01-02 10:20:00,52.88,52.89,52.69,52.73,42300.0,31.4745,31.4805,31.3614,31.3852,42300.0
2013-01-02 10:30:00,52.73,52.78,52.71,52.72,35900.0,31.3852,31.415,31.3733,31.3793,35900.0
2013-01-02 10:40:00,52.73,52.76,52.7,52.73,26700.0,31.3852,31.4031,31.3674,31.3852,26700.0
2013-01-02 10:50:00,52.72,52.8,52.66,52.74,48800.0,31.3793,31.4269,31.3436,31.3912,48800.0
2013-01-02 11:00:00,52.74,52.77,52.7,52.7,47100.0,31.3912,31.409,31.3674,31.3674,47100.0
2013-01-02 11:10:00,52.7,52.85,52.7,52.8,73400.0,31.3674,31.4566,31.3674,31.4269,73400.0
2013-01-02 11:20:00,52.8,52.83,52.74,52.81,59500.0,31.4269,31.4447,31.3912,31.4328,59500.0
2013-01-02 11:30:00,52.8,52.84,52.76,52.78,50400.0,31.4269,31.4507,31.4031,31.415,50400.0
2013-01-02 11:40:00,52.77,52.81,52.68,52.68,59400.0,31.409,31.4328,31.3555,31.3555,59400.0
2013-01-02 11:50:00,52.68,52.87,52.68,52.83,83300.0,31.3555,31.4686,31.3555,31.4447,83300.0
2013-01-02 12:00:00,52.82,52.84,52.77,52.77,37900.0,31.4388,31.4507,31.409,31.409,37900.0
2013-01-02 12:10:00,52.78,52.78,52.67,52.67,22300.0,31.415,31.415,31.3495,31.3495,22300.0
2013-01-02 12:20:00,52.68,52.68,52.63,52.66,24500.0,31.3555,31.3555,31.3257,31.3436,24500.0
2013-01-02 12:30:00,52.67,52.7,52.62,52.7,26400.0,31.3495,31.3674,31.3197,31.3674,26400.0
2013-01-02 12:40:00,52.71,52.71,52.59,52.65,37000.0,31.3733,31.3733,31.3019,31.3376,37000.0
2013-01-02 12:50:00,52.64,52.66,52.6,52.6,19100.0,31.3317,31.3436,31.3078,31.3078,19100.0
2013-01-02 13:00:00,52.59,52.63,52.57,52.62,20000.0,31.3019,31.3257,31.29,31.3197,20000.0
2013-01-02 13:10:00,52.62,52.62,52.57,52.57,21500.0,31.3197,31.3197,31.29,31.29,21500.0
2013-01-02 13:20:00,52.57,52.65,52.54,52.62,29700.0,31.29,31.3376,31.2721,31.3197,29700.0
2013-01-02 13:30:00,52.63,52.65,52.58,52.62,24000.0,31.3257,31.3376,31.2959,31.3197,24000.0
2013-01-02 13:40:00,52.62,52.62,52.56,52.57,20000.0,31.3197,31.3197,31.284,31.29,20000.0
2013-01-02 13:50:00,52.58,52.61,52.55,52.55,21900.0,31.2959,31.3138,31.2781,31.2781,21900.0
2013-01-02 14:00:00,52.55,52.61,52.55,52.6,27800.0,31.2781,31.3138,31.2781,31.3078,27800.0
2013-01-02 14:10:00,52.6,52.64,52.58,52.61,47400.0,31.3078,31.3317,31.2959,31.3138,47400.0
2013-01-02 14:20:00,52.61,52.62,52.58,52.61,18300.0,31.3138,31.3197,31.2959,31.3138,18300.0
2013-01-02 14:30:00,52.61,52.61,52.53,52.54,43800.0,31.3138,31.3138,31.2662,31.2721,43800.0
2013-01-02 14:40:00,52.53,52.59,52.53,52.56,35200.0,31.2662,31.3019,31.2662,31.284,35200.0
2013-01-02 14:50:00,52.56,52.61,52.55,52.6,36200.0,31.284,31.3138,31.2781,31.3078,36200.0
2013-01-02 15:00:00,52.61,52.69,52.61,52.67,32300.0,31.3138,31.3614,31.3138,31.3495,32300.0
2013-01-02 15:10:00,52.68,52.69,52.62,52.68,35600.0,31.3555,31.3614,31.3197,31.3555,35600.0
2013-01-02 15:20:00,52.68,52.69,52.63,52.63,43500.0,31.3555,31.3614,31.3257,31.3257,43500.0
2013-01-02 15:30:00,52.63,52.71,52.63,52.71,53600.0,31.3257,31.3733,31.3257,31.3733,53600.0
2013-01-02 15:40:00,52.71,52.81,52.7,52.74,72500.0,31.3733,31.4328,31.3674,31.3912,72500.0
2013-01-02 15:50:00,52.74,52.93,52.74,52.93,292100.0,31.3912,31.5043,31.3912,31.5043,292100.0
2013-01-03 09:30:00,52.86,53.1,52.63,53.1,50200.0,31.4626,31.6054,31.3257,31.6054,50200.0
2013-01-03 09:40:00,53.13,53.14,52.86,52.87,30900.0,31.6233,31.6293,31.4626,31.4686,30900.0
2013-01-03 09:50:00,52.86,53.01,52.86,52.93,43200.0,31.4626,31.5519,31.4626,31.5043,43200.0
2013-01-03 10:00:00,52.9,52.97,52.84,52.84,22800.0,31.4864,31.5281,31.4507,31.4507,22800.0
2013-01-03 10:10:00,52.84,52.94,52.83,52.9,23700.0,31.4507,31.5102,31.4447,31.4864,23700.0
2013-01-03 10:20:00,52.9,52.98,52.86,52.96,32300.0,31.4864,31.534,31.4626,31.5221,32300.0
2013-01-03 10:30:00,52.96,53.05,52.94,52.98,35500.0,31.5221,31.5757,31.5102,31.534,35500.0
2013-01-03 10:40:00,52.99,53.01,52.95,52.95,20700.0,31.54,31.5519,31.5162,31.5162,20700.0
2013-01-03 10:50:00,52.95,53.0,52.93,52.97,26500.0,31.5162,31.5459,31.5043,31.5281,26500.0
2013-01-03 11:00:00,52.97,53.05,52.96,53.04,32700.0,31.5281,31.5757,31.5221,31.5697,32700.0
2013-01-03 11:10:00,53.04,53.1,53.02,53.07,38300.0,31.5697,31.6054,31.5578,31.5876,38300.0
2013-01-03 11:20:00,53.07,53.13,53.04,53.09,28900.0,31.5876,31.6233,31.5697,31.5995,28900.0
2013-01-03 11:30:00,53.09,53.16,53.07,53.09,24000.0,31.5995,31.6412,31.5876,31.5995,24000.0
2013-01-03 11:40:00,53.08,53.08,53.04,53.08,14800.0,31.5935,31.5935,31.5697,31.5935,14800.0
2013-01-03 11:50:00,53.08,53.1,53.04,53.04,10500.0,31.5935,31.6054,31.5697,31.5697,10500.0
2013-01-03 12:00:00,53.04,53.15,53.04,53.15,13300.0,31.5697,31.6352,31.5697,31.6352,13300.0
2013-01-03 12:10:00,53.14,53.17,53.11,53.15,11500.0,31.6293,31.6471,31.6114,31.6352,11500.0
2013-01-03 12:20:00,53.14,53.14,53.05,53.05,8900.0,31.6293,31.6293,31.5757,31.5757,8900.0
2013-01-03 12:30:00,53.06,53.09,53.02,53.08,13200.0,31.5816,31.5995,31.5578,31.5935,13200.0
2013-01-03 12:40:00,53.09,53.09,53.04,53.09,17100.0,31.5995,31.5995,31.5697,31.5995,17100.0
2013-01-03 12:50:00,53.09,53.12,53.07,53.09,12200.0,31.5995,31.6174,31.5876,31.5995,12200.0
2013-01-03 13:00:00,53.09,53.12,53.09,53.09,9100.0,31.5995,31.6174,31.5995,31.5995,9100.0
2013-01-03 13:10:00,53.09,53.12,53.08,53.12,12300.0,31.5995,31.6174,31.5935,31.6174,12300.0
2013-01-03 13:20:00,53.11,53.12,53.1,53.12,10200.0,31.6114,31.6174,31.6054,31.6174,10200.0
2013-01-03 13:30:00,53.12,53.13,53.08,53.11,12800.0,31.6174,31.6233,31.5935,31.6114,12800.0
2013-01-03 13:40:00,53.1,53.15,53.09,53.1,23100.0,31.6054,31.6352,31.5995,31.6054,23100.0
2013-01-03 13:50:00,53.11,53.13,53.09,53.11,18900.0,31.6114,31.6233,31.5995,31.6114,18900.0
2013-01-03 14:00:00,53.11,53.11,52.99,53.02,63800.0,31.6114,31.6114,31.54,31.5578,63800.0
2013-01-03 14:10:00,53.01,53.06,52.99,53.03,16300.0,31.5519,31.5816,31.54,31.5638,16300.0
2013-01-03 14:20:00,53.02,53.05,52.93,52.93,36300.0,31.5578,31.5757,31.5043,31.5043,36300.0
2013-01-03 14:30:00,52.93,52.94,52.88,52.9,52300.0,31.5043,31.5102,31.4745,31.4864,52300.0
2013-01-03 14:40:00,52.9,53.0,52.88,52.98,21000.0,31.4864,31.5459,31.4745,31.534,21000.0
2013-01-03 14:50:00,52.99,53.08,52.99,53.05,27200.0,31.54,31.5935,31.54,31.5757,27200.0
2013-01-03 15:00:00,53.04,53.08,53.01,53.03,20000.0,31.5697,31.5935,31.5519,31.5638,20000.0
2013-01-03 15:10:00,53.03,53.06,53.0,53.02,25800.0,31.5638,31.5816,31.5459,31.5578,25800.0
2013-01-03 15:20:00,53.03,53.07,52.97,53.01,57300.0,31.5638,31.5876,31.5281,31.5519,57300.0
2013-01-03 15:30:00,53.01,53.01,52.9,52.95,78300.0,31.5519,31.5519,31.4864,31.5162,78300.0
2013-01-03 15:40:00,52.96,53.03,52.94,52.98,73900.0,31.5221,31.5638,31.5102,31.534,73900.0
2013-01-03 15:50:00,52.99,53.0,52.85,52.98,219300.0,31.54,31.5459,31.4566,31.534,219300.0
2013-01-04 09:30:00,53.0,53.1,52.97,53.01,48700.0,31.5459,31.6054,31.5281,31.5519,48700.0
2013-01-04 09:40:00,53.02,53.03,52.98,53.01,45400.0,31.5578,31.5638,31.534,31.5519,45400.0
2013-01-04 09:50:00,53.0,53.09,52.99,53.04,38100.0,31.5459,31.5995,31.54,31.5697,38100.0
2013-01-04 10:00:00,53.06,53.09,53.01,53.04,35600.0,31.5816,31.5995,31.5519,31.5697,35600.0
2013-01-04 10:10:00,53.04,53.09,53.02,53.07,46300.0,31.5697,31.5995,31.5578,31.5876,46300.0
2013-01-04 10:20:00,53.09,53.14,53.06,53.07,38600.0,31.5995,31.6293,31.5816,31.5876,38600.0
2013-01-04 10:30:00,53.08,53.09,53.03,53.06,43400.0,31.5935,31.5995,31.5638,31.5816,43400.0
2013-01-04 10:40:00,53.05,53.09,53.03,53.09,37700.0,31.5757,31.5995,31.5638,31.5995,37700.0
2013-01-04 10:50:00,53.1,53.13,53.08,53.1,39300.0,31.6054,31.6233,31.5935,31.6054,39300.0
2013-01-04 11:00:00,53.11,53.15,53.1,53.12,26100.0,31.6114,31.6352,31.6054,31.6174,26100.0
2013-01-04 11:10:00,53.13,53.16,53.09,53.15,20500.0,31.6233,31.6412,31.5995,31.6352,20500.0
2013-01-04 11:20:00,53.14,53.2,53.13,53.18,28300.0,31.6293,31.665,31.6233,31.6531,28300.0
2013-01-04 11:30:00,53.17,53.23,53.16,53.22,22800.0,31.6471,31.6828,31.6412,31.6769,22800.0
2013-01-04 11:40:00,53.22,53.26,53.19,53.24,32000.0,31.6769,31.7007,31.659,31.6888,32000.0
2013-01-04 11:50:00,53.24,53.27,53.16,53.16,27200.0,31.6888,31.7066,31.6412,31.6412,27200.0
2013-01-04 12:00:00,53.17,53.23,53.16,53.19,27800.0,31.6471,31.6828,31.6412,31.659,27800.0
2013-01-04 12:10:00,53.19,53.23,53.17,53.17,19300.0,31.659,31.6828,31.6471,31.6471,19300.0
2013-01-04 12:20:00,53.18,53.21,53.17,53.21,17000.0,31.6531,31.6709,31.6471,31.6709,17000.0
2013-01-04 12:30:00,53.21,53.32,53.19,53.31,58800.0,31.6709,31.7364,31.659,31.7304,58800.0
2013-01-04 12:40:00,53.3,53.35,53.29,53.34,31800.0,31.7245,31.7542,31.7185,31.7483,31800.0
2013-01-04 12:50:00,53.35,53.54,53.34,53.52,201400.0,31.7542,31.8673,31.7483,31.8554,201400.0
2013-01-04 13:00:00,53.52,53.64,53.47,53.63,117200.0,31.8554,31.9269,31.8257,31.9209,117200.0
2013-01-04 13:10:00,53.63,53.64,53.56,53.6,56900.0,31.9209,31.9269,31.8792,31.9031,56900.0
2013-01-04 13:20:00,53.61,53.8,53.6,53.8,125400.0,31.909,32.0221,31.9031,32.0221,125400.0
2013-01-04 13:30:00,53.79,53.79,53.62,53.68,72600.0,32.0161,32.0161,31.915,31.9507,72600.0
2013-01-04 13:40:00,53.68,53.74,53.62,53.74,83700.0,31.9507,31.9864,31.915,31.9864,83700.0
2013-01-04 13:50:00,53.74,53.74,53.68,53.71,57900.0,31.9864,31.9864,31.9507,31.9685,57900.0
2013-01-04 14:00:00,53.7,53.7,53.59,53.64,38300.0,31.9626,31.9626,31.8971,31.9269,38300.0
2013-01-04 14:10:00,53.63,53.67,53.59,53.62,73600.0,31.9209,31.9447,31.8971,31.915,73600.0
2013-01-04 14:20:00,53.62,53.98,53.62,53.79,212100.0,31.915,32.1292,31.915,32.0161,212100.0
2013-01-04 14:30:00,53.79,53.8,53.62,53.66,61500.0,32.0161,32.0221,31.915,31.9388,61500.0
2013-01-04 14:40:00,53.66,53.66,53.51,53.54,70500.0,31.9388,31.9388,31.8495,31.8673,70500.0
2013-01-04 14:50:00,53.54,53.55,53.48,53.49,65600.0,31.8673,31.8733,31.8316,31.8376,65600.0
2013-01-04 15:00:00,53.48,53.57,53.46,53.53,69500.0,31.8316,31.8852,31.8197,31.8614,69500.0
2013-01-04 15:10:00,53.54,53.58,53.48,53.5,48700.0,31.8673,31.8911,31.8316,31.8435,48700.0
2013-01-04 15:20:00,53.5,53.63,53.5,53.6,56400.0,31.8435,31.9209,31.8435,31.9031,56400.0
2013-01-04 15:30:00,53.61,53.67,53.59,53.65,64700.0,31.909,31.9447,31.8971,31.9328,64700.0
2013-01-04 15:40:00,53.65,53.67,53.58,53.62,83000.0,31.9328,31.9447,31.8911,31.915,83000.0
2013-01-04 15:50:00,53.62,53.65,53.53,53.53,272400.0,31.915,31.9328,31.8614,31.8614,272400.0
2013-01-07 09:30:00,53.06,53.22,52.99,53.03,129500.0,31.5816,31.6769,31.54,31.5638,129500.0
2013-01-07 09:40:00,53.04,53.15,52.96,52.98,66700.0,31.5697,31.6352,31.5221,31.534,66700.0
2013-01-07 09:50:00,52.99,53.02,52.87,52.91,47100.0,31.54,31.5578,31.4686,31.4924,47100.0
2013-01-07 10:00:00,52.9,52.94,52.85,52.87,38300.0,31.4864,31.5102,31.4566,31.4686,38300.0
2013-01-07 10:10:00,52.87,52.9,52.8,52.8,50300.0,31.4686,31.4864,31.4269,31.4269,50300.0
2013-01-07 10:20:00,52.8,52.85,52.75,52.85,48800.0,31.4269,31.4566,31.3971,31.4566,48800.0
2013-01-07 10:30:00,52.83,52.9,52.82,52.84,34800.0,31.4447,31.4864,31.4388,31.4507,34800.0
2013-01-07 10:40:00,52.84,52.89,52.8,52.8,26500.0,31.4507,31.4805,31.4269,31.4269,26500.0
2013-01-07 10:50:00,52.81,52.82,52.75,52.79,45700.0,31.4328,31.4388,31.3971,31.4209,45700.0
2013-01-07 11:00:00,52.79,52.82,52.75,52.76,27200.0,31.4209,31.4388,31.3971,31.4031,27200.0
2013-01-07 11:10:00,52.76,52.78,52.69,52.7,39500.0,31.4031,31.415,31.3614,31.3674,39500.0
2013-01-07 11:20:00,52.7,52.71,52.63,52.63,52600.0,31.3674,31.3733,31.3257,31.3257,52600.0
2013-01-07 11:30:00,52.64,52.67,52.62,52.64,38300.0,31.3317,31.3495,31.3197,31.3317,38300.0
2013-01-07 11:40:00,52.64,52.66,52.6,52.6,19200.0,31.3317,31.3436,31.3078,31.3078,19200.0
2013-01-07 11:50:00,52.62,52.68,52.59,52.68,32800.0,31.3197,31.3555,31.3019,31.3555,32800.0
2013-01-07 12:00:00,52.68,52.69,52.62,52.67,56000.0,31.3555,31.3614,31.3197,31.3495,56000.0
2013-01-07 12:10:00,52.68,52.68,52.64,52.66,26900.0,31.3555,31.3555,31.3317,31.3436,26900.0
2013-01-07 12:20:00,52.67,52.68,52.63,52.66,25100.0,31.3495,31.3555,31.3257,31.3436,25100.0
2013-01-07 12:30:00,52.66,52.68,52.63,52.63,29600.0,31.3436,31.3555,31.3257,31.3257,29600.0
2013-01-07 12:40:00,52.63,52.64,52.58,52.6,19600.0,31.3257,31.3317,31.2959,31.3078,19600.0
2013-01-07 12:50:00,52.6,52.63,52.55,52.57,36100.0,31.3078,31.3257,31.2781,31.29,36100.0
2013-01-07 13:00:00,52.58,52.63,52.58,52.62,13500.0,31.2959,31.3257,31.2959,31.3197,13500.0
2013-01-07 13:10:00,52.61,52.65,52.6,52.62,12300.0,31.3138,31.3376,31.3078,31.3197,12300.0
2013-01-07 13:20:00,52.62,52.62,52.59,52.62,21600.0,31.3197,31.3197,31.3019,31.3197,21600.0
2013-01-07 13:30:00,52.61,52.63,52.6,52.63,34400.0,31.3138,31.3257,31.3078,31.3257,34400.0
2013-01-07 13:40:00,52.63,52.65,52.59,52.62,14400.0,31.3257,31.3376,31.3019,31.3197,14400.0
2013-01-07 13:50:00,52.63,52.67,52.62,52.62,22500.0,31.3257,31.3495,31.3197,31.3197,22500.0
2013-01-07 14:00:00,52.62,52.67,52.6,52.64,24800.0,31.3197,31.3495,31.3078,31.3317,24800.0
2013-01-07 14:10:00,52.64,52.65,52.59,52.62,39000.0,31.3317,31.3376,31.3019,31.3197,39000.0
2013-01-07 14:20:00,52.62,52.65,52.61,52.62,16200.0,31.3197,31.3376,31.3138,31.3197,16200.0
2013-01-07 14:30:00,52.62,52.66,52.61,52.66,28200.0,31.3197,31.3436,31.3138,31.3436,28200.0
2013-01-07 14:40:00,52.66,52.67,52.65,52.67,16800.0,31.3436,31.3495,31.3376,31.3495,16800.0
2013-01-07 14:50:00,52.67,52.69,52.65,52.67,33500.0,31.3495,31.3614,31.3376,31.3495,33500.0
2013-01-07 15:00:00,52.67,52.68,52.62,52.63,32300.0,31.3495,31.3555,31.3197,31.3257,32300.0
2013-01-07 15:10:00,52.63,52.68,52.62,52.68,53400.0,31.3257,31.3555,31.3197,31.3555,53400.0
2013-01-07 15:20:00,52.68,52.77,52.68,52.75,64600.0,31.3555,31.409,31.3555,31.3971,64600.0
2013-01-07 15:30:00,52.75,52.77,52.67,52.67,54300.0,31.3971,31.409,31.3495,31.3495,54300.0
2013-01-07 15:40:00,52.67,52.72,52.62,52.63,102100.0,31.3495,31.3793,31.3197,31.3257,102100.0
2013-01-07 15:50:00,52.64,52.69,52.61,52.66,287600.0,31.3317,31.3614,31.3138,31.3436,287600.0
2013-01-08 09:30:00,52.5,52.84,52.45,52.64,88900.0,31.2483,31.4507,31.2186,31.3317,88900.0
2013-01-08 09:40:00,52.61,52.66,52.51,52.57,40600.0,31.3138,31.3436,31.2543,31.29,40600.0
2013-01-08 09:50:00,52.6,52.68,52.57,52.64,28400.0,31.3078,31.3555,31.29,31.3317,28400.0
2013-01-08 10:00:00,52.62,52.7,52.61,52.69,40700.0,31.3197,31.3674,31.3138,31.3614,40700.0
2013-01-08 10:10:00,52.69,52.73,52.46,52.48,61500.0,31.3614,31.3852,31.2245,31.2364,61500.0
2013-01-08 10:20:00,52.48,52.59,52.46,52.58,50700.0,31.2364,31.3019,31.2245,31.2959,50700.0
2013-01-08 10:30:00,52.59,52.65,52.5,52.56,37700.0,31.3019,31.3376,31.2483,31.284,37700.0
2013-01-08 10:40:00,52.55,52.66,52.52,52.62,31400.0,31.2781,31.3436,31.2602,31.3197,31400.0
2013-01-08 10:50:00,52.61,52.65,52.57,52.65,25200.0,31.3138,31.3376,31.29,31.3376,25200.0
2013-01-08 11:00:00,52.64,52.68,52.62,52.64,42600.0,31.3317,31.3555,31.3197,31.3317,42600.0
2013-01-08 11:10:00,52.65,52.69,52.62,52.69,42300.0,31.3376,31.3614,31.3197,31.3614,42300.0
2013-01-08 11:20:00,52.69,52.7,52.66,52.68,31700.0,31.3614,31.3674,31.3436,31.3555,31700.0
2013-01-08 11:30:00,52.68,52.69,52.62,52.64,59500.0,31.3555,31.3614,31.3197,31.3317,59500.0
2013-01-08 11:40:00,52.64,52.65,52.5,52.5,41200.0,31.3317,31.3376,31.2483,31.2483,41200.0
2013-01-08 11:50:00,52.51,52.52,52.45,52.51,33800.0,31.2543,31.2602,31.2186,31.2543,33800.0
2013-01-08 12:00:00,52.52,52.52,52.46,52.48,18700.0,31.2602,31.2602,31.2245,31.2364,18700.0
2013-01-08 12:10:00,52.48,52.5,52.46,52.47,19900.0,31.2364,31.2483,31.2245,31.2305,19900.0
2013-01-08 12:20:00,52.46,52.47,52.42,52.46,28500.0,31.2245,31.2305,31.2007,31.2245,28500.0
2013-01-08 12:30:00,52.47,52.49,52.41,52.41,27500.0,31.2305,31.2424,31.1948,31.1948,27500.0
2013-01-08 12:40:00,52.42,52.47,52.42,52.45,23800.0,31.2007,31.2305,31.2007,31.2186,23800.0
2013-01-08 12:50:00,52.44,52.44,52.36,52.39,24300.0,31.2126,31.2126,31.165,31.1829,24300.0
2013-01-08 13:00:00,52.4,52.42,52.36,52.39,29200.0,31.1888,31.2007,31.165,31.1829,29200.0
2013-01-08 13:10:00,52.4,52.4,52.34,52.35,19100.0,31.1888,31.1888,31.1531,31.159,19100.0
2013-01-08 13:20:00,52.35,52.36,52.3,52.32,28200.0,31.159,31.165,31.1293,31.1412,28200.0
2013-01-08 13:30:00,52.32,52.34,52.3,52.3,23500.0,31.1412,31.1531,31.1293,31.1293,23500.0
2013-01-08 13:40:00,52.3,52.32,52.29,52.32,43100.0,31.1293,31.1412,31.1233,31.1412,43100.0
2013-01-08 13:50:00,52.32,52.34,52.29,52.3,20500.0,31.1412,31.1531,31.1233,31.1293,20500.0
2013-01-08 14:00:00,52.31,52.33,52.26,52.27,23900.0,31.1352,31.1471,31.1055,31.1114,23900.0
2013-01-08 14:10:00,52.26,52.29,52.25,52.26,20100.0,31.1055,31.1233,31.0995,31.1055,20100.0
2013-01-08 14:20:00,52.25,52.26,52.21,52.21,24900.0,31.0995,31.1055,31.0757,31.0757,24900.0
2013-01-08 14:30:00,52.21,52.24,52.19,52.23,45300.0,31.0757,31.0936,31.0638,31.0876,45300.0
2013-01-08 14:40:00,52.23,52.24,52.2,52.23,31200.0,31.0876,31.0936,31.0698,31.0876,31200.0
2013-01-08 14:50:00,52.23,52.25,52.22,52.22,27100.0,31.0876,31.0995,31.0817,31.0817,27100.0
2013-01-08 15:00:00,52.22,52.26,52.22,52.25,34100.0,31.0817,31.1055,31.0817,31.0995,34100.0
2013-01-08 15:10:00,52.25,52.28,52.24,52.27,33100.0,31.0995,31.1174,31.0936,31.1114,33100.0
2013-01-08 15:20:00,52.28,52.3,52.27,52.3,51300.0,31.1174,31.1293,31.1114,31.1293,51300.0
2013-01-08 15:30:00,52.31,52.32,52.29,52.3,68600.0,31.1352,31.1412,31.1233,31.1293,68600.0
2013-01-08 15:40:00,52.29,52.3,52.25,52.29,83400.0,31.1233,31.1293,31.0995,31.1233,83400.0
2013-01-08 15:50:00,52.29,52.37,52.26,52.36,278000.0,31.1233,31.1709,31.1055,31.165,278000.0
2013-01-09 09:30:00,52.35,52.39,52.0,52.01,67700.0,31.159,31.1829,30.9507,30.9567,67700.0
2013-01-09 09:40:00,52.01,52.01,51.92,51.98,83700.0,30.9567,30.9567,30.9031,30.9388,83700.0
2013-01-09 09:50:00,51.98,52.09,51.96,52.05,45200.0,30.9388,31.0043,30.9269,30.9805,45200.0
2013-01-09 10:00:00,52.07,52.11,52.05,52.1,30600.0,30.9924,31.0162,30.9805,31.0102,30600.0
2013-01-09 10:10:00,52.11,52.11,52.05,52.06,43000.0,31.0162,31.0162,30.9805,30.9864,43000.0
2013-01-09 10:20:00,52.06,52.12,52.03,52.09,30600.0,30.9864,31.0221,30.9686,31.0043,30600.0
2013-01-09 10:30:00,52.1,52.13,52.09,52.11,35800.0,31.0102,31.0281,31.0043,31.0162,35800.0
2013-01-09 10:40:00,52.11,52.14,52.08,52.12,32000.0,31.0162,31.0341,30.9983,31.0221,32000.0
2013-01-09 10:50:00,52.11,52.15,52.11,52.12,27000.0,31.0162,31.04,31.0162,31.0221,27000.0
2013-01-09 11:00:00,52.12,52.12,52.07,52.09,33500.0,31.0221,31.0221,30.9924,31.0043,33500.0
2013-01-09 11:10:00,52.1,52.12,52.09,52.1,21600.0,31.0102,31.0221,31.0043,31.0102,21600.0
2013-01-09 11:20:00,52.1,52.14,52.1,52.11,27400.0,31.0102,31.0341,31.0102,31.0162,27400.0
2013-01-09 11:30:00,52.11,52.14,52.1,52.11,22300.0,31.0162,31.0341,31.0102,31.0162,22300.0
2013-01-09 11:40:00,52.1,52.11,52.08,52.1,35200.0,31.0102,31.0162,30.9983,31.0102,35200.0
2013-01-09 11:50:00,52.1,52.1,52.05,52.06,30500.0,31.0102,31.0102,30.9805,30.9864,30500.0
2013-01-09 12:00:00,52.06,52.08,52.04,52.06,31100.0,30.9864,30.9983,30.9745,30.9864,31100.0
2013-01-09 12:10:00,52.06,52.09,52.03,52.05,42300.0,30.9864,31.0043,30.9686,30.9805,42300.0
2013-01-09 12:20:00,52.05,52.06,52.02,52.03,27500.0,30.9805,30.9864,30.9626,30.9686,27500.0
2013-01-09 12:30:00,52.04,52.08,51.99,52.01,33600.0,30.9745,30.9983,30.9448,30.9567,33600.0
2013-01-09 12:40:00,52.01,52.02,51.98,52.0,18700.0,30.9567,30.9626,30.9388,30.9507,18700.0
2013-01-09 12:50:00,52.0,52.05,51.97,52.05,34600.0,30.9507,30.9805,30.9329,30.9805,34600.0
2013-01-09 13:00:00,52.05,52.08,52.03,52.05,16400.0,30.9805,30.9983,30.9686,30.9805,16400.0
2013-01-09 13:10:00,52.04,52.08,52.02,52.05,30500.0,30.9745,30.9983,30.9626,30.9805,30500.0
2013-01-09 13:20:00,52.06,52.06,51.99,52.0,26200.0,30.9864,30.9864,30.9448,30.9507,26200.0
2013-01-09 13:30:00,52.0,52.03,52.0,52.01,20900.0,30.9507,30.9686,30.9507,30.9567,20900.0
2013-01-09 13:40:00,52.03,52.06,52.02,52.06,20500.0,30.9686,30.9864,30.9626,30.9864,20500.0
2013-01-09 13:50:00,52.06,52.07,52.04,52.04,34600.0,30.9864,30.9924,30.9745,30.9745,34600.0
2013-01-09 14:00:00,52.04,52.1,52.03,52.09,14900.0,30.9745,31.0102,30.9686,31.0043,14900.0
2013-01-09 14:10:00,52.09,52.12,52.08,52.11,19800.0,31.0043,31.0221,30.9983,31.0162,19800.0
2013-01-09 14:20:00,52.11,52.11,52.08,52.11,23300.0,31.0162,31.0162,30.9983,31.0162,23300.0
2013-01-09 14:30:00,52.1,52.12,52.04,52.05,34400.0,31.0102,31.0221,30.9745,30.9805,34400.0
2013-01-09 14:40:00,52.06,52.07,52.04,52.05,14900.0,30.9864,30.9924,30.9745,30.9805,14900.0
2013-01-09 14:50:00,52.05,52.09,52.04,52.05,25600.0,30.9805,31.0043,30.9745,30.9805,25600.0
2013-01-09 15:00:00,52.04,52.09,52.03,52.07,28900.0,30.9745,31.0043,30.9686,30.9924,28900.0
2013-01-09 15:10:00,52.06,52.1,52.05,52.06,24000.0,30.9864,31.0102,30.9805,30.9864,24000.0
2013-01-09 15:20:00,52.06,52.08,52.05,52.07,41600.0,30.9864,30.9983,30.9805,30.9924,41600.0
2013-01-09 15:30:00,52.06,52.08,52.06,52.08,34200.0,30.9864,30.9983,30.9864,30.9983,34200.0
2013-01-09 15:40:00,52.08,52.14,52.06,52.14,102800.0,30.9983,31.0341,30.9864,31.0341,102800.0
2013-01-09 15:50:00,52.14,52.2,52.12,52.2,218300.0,31.0341,31.0698,31.0221,31.0698,218300.0
2013-01-10 09:30:00,52.32,52.38,52.21,52.25,50600.0,31.1412,31.1769,31.0757,31.0995,50600.0
2013-01-10 09:40:00,52.26,52.33,52.22,52.3,30300.0,31.1055,31.1471,31.0817,31.1293,30300.0
2013-01-10 09:50:00,52.3,52.32,52.18,52.19,39400.0,31.1293,31.1412,31.0579,31.0638,39400.0
2013-01-10 10:00:00,52.2,52.24,52.17,52.23,39700.0,31.0698,31.0936,31.0519,31.0876,39700.0
2013-01-10 10:10:00,52.23,52.27,52.19,52.22,46900.0,31.0876,31.1114,31.0638,31.0817,46900.0
2013-01-10 10:20:00,52.22,52.29,52.2,52.22,40200.0,31.0817,31.1233,31.0698,31.0817,40200.0
2013-01-10 10:30:00,52.22,52.22,52.14,52.14,47300.0,31.0817,31.0817,31.0341,31.0341,47300.0
2013-01-10 10:40:00,52.14,52.18,52.09,52.12,52000.0,31.0341,31.0579,31.0043,31.0221,52000.0
2013-01-10 10:50:00,52.12,52.14,52.07,52.07,55400.0,31.0221,31.0341,30.9924,30.9924,55400.0
2013-01-10 11:00:00,52.06,52.14,52.05,52.12,56500.0,30.9864,31.0341,30.9805,31.0221,56500.0
2013-01-10 11:10:00,52.12,52.13,52.07,52.13,61900.0,31.0221,31.0281,30.9924,31.0281,61900.0
2013-01-10 11:20:00,52.13,52.16,52.1,52.16,33900.0,31.0281,31.046,31.0102,31.046,33900.0
2013-01-10 11:30:00,52.16,52.18,52.07,52.09,36800.0,31.046,31.0579,30.9924,31.0043,36800.0
2013-01-10 11:40:00,52.09,52.15,52.09,52.09,36000.0,31.0043,31.04,31.0043,31.0043,36000.0
2013-01-10 11:50:00,52.1,52.15,52.08,52.15,29700.0,31.0102,31.04,30.9983,31.04,29700.0
2013-01-10 12:00:00,52.15,52.17,52.14,52.16,70700.0,31.04,31.0519,31.0341,31.046,70700.0
2013-01-10 12:10:00,52.15,52.18,52.14,52.16,66100.0,31.04,31.0579,31.0341,31.046,66100.0
2013-01-10 12:20:00,52.17,52.18,52.13,52.17,40600.0,31.0519,31.0579,31.0281,31.0519,40600.0
2013-01-10 12:30:00,52.17,52.18,52.15,52.17,28000.0,31.0519,31.0579,31.04,31.0519,28000.0
2013-01-10 12:40:00,52.17,52.2,52.16,52.18,36200.0,31.0519,31.0698,31.046,31.0579,36200.0
2013-01-10 12:50:00,52.18,52.27,52.17,52.26,35500.0,31.0579,31.1114,31.0519,31.1055,35500.0
2013-01-10 13:00:00,52.27,52.27,52.21,52.22,42500.0,31.1114,31.1114,31.0757,31.0817,42500.0
2013-01-10 13:10:00,52.21,52.22,52.18,52.19,22900.0,31.0757,31.0817,31.0579,31.0638,22900.0
2013-01-10 13:20:00,52.19,52.2,52.16,52.16,20900.0,31.0638,31.0698,31.046,31.046,20900.0
2013-01-10 13:30:00,52.16,52.19,52.16,52.19,25000.0,31.046,31.0638,31.046,31.0638,25000.0
2013-01-10 13:40:00,52.19,52.19,52.15,52.16,24300.0,31.0638,31.0638,31.04,31.046,24300.0
2013-01-10 13:50:00,52.15,52.16,52.12,52.13,27300.0,31.04,31.046,31.0221,31.0281,27300.0
2013-01-10 14:00:00,52.14,52.17,52.13,52.16,24800.0,31.0341,31.0519,31.0281,31.046,24800.0
2013-01-10 14:10:00,52.16,52.17,52.09,52.09,30100.0,31.046,31.0519,31.0043,31.0043,30100.0
2013-01-10 14:20:00,52.1,52.11,52.05,52.07,40000.0,31.0102,31.0162,30.9805,30.9924,40000.0
2013-01-10 14:30:00,52.07,52.12,52.07,52.12,26800.0,30.9924,31.0221,30.9924,31.0221,26800.0
2013-01-10 14:40:00,52.12,52.18,52.12,52.13,35300.0,31.0221,31.0579,31.0221,31.0281,35300.0
2013-01-10 14:50:00,52.13,52.18,52.13,52.14,30600.0,31.0281,31.0579,31.0281,31.0341,30600.0
2013-01-10 15:00:00,52.14,52.18,52.13,52.13,46900.0,31.0341,31.0579,31.0281,31.0281,46900.0
2013-01-10 15:10:00,52.13,52.14,52.08,52.14,90800.0,31.0281,31.0341,30.9983,31.0341,90800.0
2013-01-10 15:20:00,52.14,52.17,52.1,52.11,74800.0,31.0341,31.0519,31.0102,31.0162,74800.0
2013-01-10 15:30:00,52.11,52.12,52.08,52.1,66400.0,31.0162,31.0221,30.9983,31.0102,66400.0
2013-01-10 15:40:00,52.1,52.19,52.09,52.15,239800.0,31.0102,31.0638,31.0043,31.04,239800.0
2013-01-10 15:50:00,52.14,52.22,52.13,52.22,401700.0,31.0341,31.0817,31.0281,31.0817,401700.0
2013-01-11 09:30:00,52.21,52.37,52.16,52.31,62900.0,31.0757,31.1709,31.046,31.1352,62900.0
2013-01-11 09:40:00,52.3,52.3,52.21,52.26,53900.0,31.1293,31.1293,31.0757,31.1055,53900.0
2013-01-11 09:50:00,52.25,52.32,52.21,52.32,55400.0,31.0995,31.1412,31.0757,31.1412,55400.0
2013-01-11 10:00:00,52.33,52.35,52.27,52.28,35800.0,31.1471,31.159,31.1114,31.1174,35800.0
2013-01-11 10:10:00,52.28,52.28,52.21,52.22,45000.0,31.1174,31.1174,31.0757,31.0817,45000.0
2013-01-11 10:20:00,52.22,52.26,52.2,52.23,39900.0,31.0817,31.1055,31.0698,31.0876,39900.0
2013-01-11 10:30:00,52.22,52.23,52.16,52.23,74200.0,31.0817,31.0876,31.046,31.0876,74200.0
2013-01-11 10:40:00,52.24,52.28,52.22,52.28,30700.0,31.0936,31.1174,31.0817,31.1174,30700.0
2013-01-11 10:50:00,52.28,52.28,52.21,52.22,34700.0,31.1174,31.1174,31.0757,31.0817,34700.0
2013-01-11 11:00:00,52.23,52.26,52.22,52.25,31700.0,31.0876,31.1055,31.0817,31.0995,31700.0
2013-01-11 11:10:00,52.25,52.29,52.24,52.27,36300.0,31.0995,31.1233,31.0936,31.1114,36300.0
2013-01-11 11:20:00,52.27,52.29,52.23,52.26,49600.0,31.1114,31.1233,31.0876,31.1055,49600.0
2013-01-11 11:30:00,52.26,52.29,52.26,52.29,18200.0,31.1055,31.1233,31.1055,31.1233,18200.0
2013-01-11 11:40:00,52.29,52.31,52.25,52.28,22900.0,31.1233,31.1352,31.0995,31.1174,22900.0
2013-01-11 11:50:00,52.29,52.32,52.26,52.27,35400.0,31.1233,31.1412,31.1055,31.1114,35400.0
2013-01-11 12:00:00,52.27,52.28,52.23,52.25,43600.0,31.1114,31.1174,31.0876,31.0995,43600.0
2013-01-11 12:10:00,52.24,52.25,52.23,52.24,33000.0,31.0936,31.0995,31.0876,31.0936,33000.0
2013-01-11 12:20:00,52.24,52.25,52.21,52.24,79300.0,31.0936,31.0995,31.0757,31.0936,79300.0
2013-01-11 12:30:00,52.24,52.25,52.23,52.25,18300.0,31.0936,31.0995,31.0876,31.0995,18300.0
2013-01-11 12:40:00,52.26,52.26,52.24,52.24,20800.0,31.1055,31.1055,31.0936,31.0936,20800.0
2013-01-11 12:50:00,52.25,52.27,52.24,52.25,26500.0,31.0995,31.1114,31.0936,31.0995,26500.0
2013-01-11 13:00:00,52.25,52.26,52.23,52.24,39400.0,31.0995,31.1055,31.0876,31.0936,39400.0
2013-01-11 13:10:00,52.23,52.26,52.23,52.24,25900.0,31.0876,31.1055,31.0876,31.0936,25900.0
2013-01-11 13:20:00,52.23,52.26,52.23,52.24,32600.0,31.0876,31.1055,31.0876,31.0936,32600.0
2013-01-11 13:30:00,52.24,52.28,52.24,52.26,25700.0,31.0936,31.1174,31.0936,31.1055,25700.0
2013-01-11 13:40:00,52.26,52.3,52.25,52.3,67800.0,31.1055,31.1293,31.0995,31.1293,67800.0
2013-01-11 13:50:00,52.3,52.3,52.28,52.28,20900.0,31.1293,31.1293,31.1174,31.1174,20900.0
2013-01-11 14:00:00,52.29,52.3,52.28,52.3,27900.0,31.1233,31.1293,31.1174,31.1293,27900.0
2013-01-11 14:10:00,52.3,52.33,52.29,52.3,36200.0,31.1293,31.1471,31.1233,31.1293,36200.0
2013-01-11 14:20:00,52.3,52.31,52.28,52.31,32400.0,31.1293,31.1352,31.1174,31.1352,32400.0
2013-01-11 14:30:00,52.31,52.32,52.29,52.31,32800.0,31.1352,31.1412,31.1233,31.1352,32800.0
2013-01-11 14:40:00,52.31,52.31,52.28,52.29,13100.0,31.1352,31.1352,31.1174,31.1233,13100.0
2013-01-11 14:50:00,52.28,52.3,52.26,52.29,32500.0,31.1174,31.1293,31.1055,31.1233,32500.0
2013-01-11 15:00:00,52.28,52.29,52.24,52.29,39700.0,31.1174,31.1233,31.0936,31.1233,39700.0
2013-01-11 15:10:00,52.29,52.3,52.27,52.3,30100.0,31.1233,31.1293,31.1114,31.1293,30100.0
2013-01-11 15:20:00,52.3,52.33,52.29,52.31,43000.0,31.1293,31.1471,31.1233,31.1352,43000.0
2013-01-11 15:30:00,52.3,52.33,52.3,52.31,56400.0,31.1293,31.1471,31.1293,31.1352,56400.0
2013-01-11 15:40:00,52.31,52.34,52.3,52.34,141900.0,31.1352,31.1531,31.1293,31.1531,141900.0
2013-01-11 15:50:00,52.34,52.43,52.33,52.43,496400.0,31.1531,31.2067,31.1471,31.2067,496400.0
2013-01-14 09:30:00,52.45,52.51,52.25,52.48,52300.0,31.2186,31.2543,31.0995,31.2364,52300.0
2013-01-14 09:40:00,52.48,52.51,52.38,52.38,25700.0,31.2364,31.2543,31.1769,31.1769,25700.0
2013-01-14 09:50:00,52.39,52.49,52.38,52.42,61800.0,31.1829,31.2424,31.1769,31.2007,61800.0
2013-01-14 10:00:00,52.42,52.45,52.38,52.39,21600.0,31.2007,31.2186,31.1769,31.1829,21600.0
2013-01-14 10:10:00,52.39,52.43,52.34,52.35,22800.0,31.1829,31.2067,31.1531,31.159,22800.0
2013-01-14 10:20:00,52.36,52.45,52.34,52.43,32500.0,31.165,31.2186,31.1531,31.2067,32500.0
2013-01-14 10:30:00,52.44,52.51,52.44,52.47,20500.0,31.2126,31.2543,31.2126,31.2305,20500.0
2013-01-14 10:40:00,52.46,52.53,52.44,52.5,26500.0,31.2245,31.2662,31.2126,31.2483,26500.0
2013-01-14 10:50:00,52.49,52.52,52.45,52.46,17600.0,31.2424,31.2602,31.2186,31.2245,17600.0
2013-01-14 11:00:00,52.46,52.52,52.45,52.48,22300.0,31.2245,31.2602,31.2186,31.2364,22300.0
2013-01-14 11:10:00,52.48,52.49,52.43,52.44,19000.0,31.2364,31.2424,31.2067,31.2126,19000.0
2013-01-14 11:20:00,52.43,52.5,52.43,52.49,19300.0,31.2067,31.2483,31.2067,31.2424,19300.0
2013-01-14 11:30:00,52.49,52.5,52.44,52.44,21200.0,31.2424,31.2483,31.2126,31.2126,21200.0
2013-01-14 11:40:00,52.45,52.48,52.44,52.46,32800.0,31.2186,31.2364,31.2126,31.2245,32800.0
2013-01-14 11:50:00,52.45,52.48,52.44,52.46,17100.0,31.2186,31.2364,31.2126,31.2245,17100.0
2013-01-14 12:00:00,52.47,52.49,52.46,52.49,11300.0,31.2305,31.2424,31.2245,31.2424,11300.0
2013-01-14 12:10:00,52.49,52.51,52.44,52.46,25200.0,31.2424,31.2543,31.2126,31.2245,25200.0
2013-01-14 12:20:00,52.46,52.47,52.4,52.4,32900.0,31.2245,31.2305,31.1888,31.1888,32900.0
2013-01-14 12:30:00,52.4,52.45,52.4,52.44,9200.0,31.1888,31.2186,31.1888,31.2126,9200.0
2013-01-14 12:40:00,52.44,52.45,52.43,52.44,9100.0,31.2126,31.2186,31.2067,31.2126,9100.0
2013-01-14 12:50:00,52.44,52.46,52.43,52.45,16300.0,31.2126,31.2245,31.2067,31.2186,16300.0
2013-01-14 13:00:00,52.44,52.47,52.44,52.44,27300.0,31.2126,31.2305,31.2126,31.2126,27300.0
2013-01-14 13:10:00,52.44,52.46,52.43,52.45,20400.0,31.2126,31.2245,31.2067,31.2186,20400.0
2013-01-14 13:20:00,52.46,52.49,52.45,52.48,13900.0,31.2245,31.2424,31.2186,31.2364,13900.0
2013-01-14 13:30:00,52.48,52.49,52.45,52.48,22300.0,31.2364,31.2424,31.2186,31.2364,22300.0
2013-01-14 13:40:00,52.48,52.48,52.44,52.46,15000.0,31.2364,31.2364,31.2126,31.2245,15000.0
2013-01-14 13:50:00,52.47,52.48,52.45,52.47,16800.0,31.2305,31.2364,31.2186,31.2305,16800.0
2013-01-14 14:00:00,52.48,52.5,52.47,52.48,18700.0,31.2364,31.2483,31.2305,31.2364,18700.0
2013-01-14 14:10:00,52.47,52.48,52.44,52.47,15600.0,31.2305,31.2364,31.2126,31.2305,15600.0
2013-01-14 14:20:00,52.47,52.51,52.47,52.51,42800.0,31.2305,31.2543,31.2305,31.2543,42800.0
2013-01-14 14:30:00,52.51,52.54,52.51,52.53,48000.0,31.2543,31.2721,31.2543,31.2662,48000.0
2013-01-14 14:40:00,52.52,52.54,52.49,52.52,63200.0,31.2602,31.2721,31.2424,31.2602,63200.0
2013-01-14 14:50:00,52.53,52.53,52.49,52.51,26900.0,31.2662,31.2662,31.2424,31.2543,26900.0
2013-01-14 15:00:00,52.5,52.54,52.5,52.53,19400.0,31.2483,31.2721,31.2483,31.2662,19400.0
2013-01-14 15:10:00,52.52,52.53,52.48,52.48,22500.0,31.2602,31.2662,31.2364,31.2364,22500.0
2013-01-14 15:20:00,52.48,52.51,52.45,52.45,33400.0,31.2364,31.2543,31.2186,31.2186,33400.0
2013-01-14 15:30:00,52.45,52.46,52.36,52.39,41000.0,31.2186,31.2245,31.165,31.1829,41000.0
2013-01-14 15:40:00,52.38,52.43,52.38,52.39,27700.0,31.1769,31.2067,31.1769,31.1829,27700.0
2013-01-14 15:50:00,52.39,52.4,52.35,52.4,133200.0,31.1829,31.1888,31.159,31.1888,133200.0
2013-01-15 09:30:00,52.31,52.36,52.21,52.27,38100.0,31.1352,31.165,31.0757,31.1114,38100.0
2013-01-15 09:40:00,52.26,52.27,52.13,52.18,35100.0,31.1055,31.1114,31.0281,31.0579,35100.0
2013-01-15 09:50:00,52.17,52.24,52.15,52.22,43900.0,31.0519,31.0936,31.04,31.0817,43900.0
2013-01-15 10:00:00,52.21,52.25,52.15,52.19,44800.0,31.0757,31.0995,31.04,31.0638,44800.0
2013-01-15 10:10:00,52.21,52.24,52.18,52.23,11100.0,31.0757,31.0936,31.0579,31.0876,11100.0
2013-01-15 10:20:00,52.23,52.24,52.13,52.15,19100.0,31.0876,31.0936,31.0281,31.04,19100.0
2013-01-15 10:30:00,52.15,52.28,52.15,52.28,15900.0,31.04,31.1174,31.04,31.1174,15900.0
2013-01-15 10:40:00,52.28,52.32,52.26,52.28,17600.0,31.1174,31.1412,31.1055,31.1174,17600.0
2013-01-15 10:50:00,52.28,52.28,52.21,52.23,23400.0,31.1174,31.1174,31.0757,31.0876,23400.0
2013-01-15 11:00:00,52.23,52.28,52.23,52.24,12100.0,31.0876,31.1174,31.0876,31.0936,12100.0
2013-01-15 11:10:00,52.23,52.23,52.19,52.23,18200.0,31.0876,31.0876,31.0638,31.0876,18200.0
2013-01-15 11:20:00,52.24,52.27,52.21,52.24,11800.0,31.0936,31.1114,31.0757,31.0936,11800.0
2013-01-15 11:30:00,52.25,52.3,52.25,52.29,24400.0,31.0995,31.1293,31.0995,31.1233,24400.0
2013-01-15 11:40:00,52.29,52.32,52.27,52.32,17100.0,31.1233,31.1412,31.1114,31.1412,17100.0
2013-01-15 11:50:00,52.32,52.32,52.28,52.28,17600.0,31.1412,31.1412,31.1174,31.1174,17600.0
2013-01-15 12:00:00,52.28,52.31,52.26,52.28,17700.0,31.1174,31.1352,31.1055,31.1174,17700.0
2013-01-15 12:10:00,52.29,52.3,52.26,52.29,9200.0,31.1233,31.1293,31.1055,31.1233,9200.0
2013-01-15 12:20:00,52.29,52.3,52.25,52.26,11800.0,31.1233,31.1293,31.0995,31.1055,11800.0
2013-01-15 12:30:00,52.26,52.31,52.26,52.3,20600.0,31.1055,31.1352,31.1055,31.1293,20600.0
2013-01-15 12:40:00,52.29,52.3,52.28,52.28,18100.0,31.1233,31.1293,31.1174,31.1174,18100.0
2013-01-15 12:50:00,52.29,52.32,52.29,52.32,18500.0,31.1233,31.1412,31.1233,31.1412,18500.0
2013-01-15 13:00:00,52.31,52.36,52.31,52.36,110300.0,31.1352,31.165,31.1352,31.165,110300.0
2013-01-15 13:10:00,52.36,52.37,52.33,52.36,44700.0,31.165,31.1709,31.1471,31.165,44700.0
2013-01-15 13:20:00,52.37,52.4,52.34,52.36,25200.0,31.1709,31.1888,31.1531,31.165,25200.0
2013-01-15 13:30:00,52.37,52.39,52.34,52.38,46800.0,31.1709,31.1829,31.1531,31.1769,46800.0
2013-01-15 13:40:00,52.37,52.4,52.36,52.39,29600.0,31.1709,31.1888,31.165,31.1829,29600.0
2013-01-15 13:50:00,52.38,52.42,52.36,52.38,39500.0,31.1769,31.2007,31.165,31.1769,39500.0
2013-01-15 14:00:00,52.38,52.41,52.36,52.41,24500.0,31.1769,31.1948,31.165,31.1948,24500.0
2013-01-15 14:10:00,52.41,52.42,52.38,52.4,33600.0,31.1948,31.2007,31.1769,31.1888,33600.0
2013-01-15 14:20:00,52.41,52.42,52.36,52.39,27000.0,31.1948,31.2007,31.165,31.1829,27000.0
2013-01-15 14:30:00,52.39,52.42,52.39,52.41,18900.0,31.1829,31.2007,31.1829,31.1948,18900.0
2013-01-15 14:40:00,52.4,52.43,52.4,52.41,59500.0,31.1888,31.2067,31.1888,31.1948,59500.0
2013-01-15 14:50:00,52.4,52.46,52.36,52.42,61000.0,31.1888,31.2245,31.165,31.2007,61000.0
2013-01-15 15:00:00,52.43,52.46,52.39,52.44,30800.0,31.2067,31.2245,31.1829,31.2126,30800.0
2013-01-15 15:10:00,52.43,52.45,52.4,52.44,22700.0,31.2067,31.2186,31.1888,31.2126,22700.0
2013-01-15 15:20:00,52.43,52.44,52.41,52.42,34600.0,31.2067,31.2126,31.1948,31.2007,34600.0
2013-01-15 15:30:00,52.43,52.46,52.42,52.43,132100.0,31.2067,31.2245,31.2007,31.2067,132100.0
2013-01-15 15:40:00,52.43,52.5,52.43,52.46,69400.0,31.2067,31.2483,31.2067,31.2245,69400.0
2013-01-15 15:50:00,52.45,52.54,52.43,52.52,341600.0,31.2186,31.2721,31.2067,31.2602,341600.0
2013-01-16 09:30:00,52.54,52.65,52.46,52.48,199500.0,31.2721,31.3376,31.2245,31.2364,199500.0
2013-01-16 09:40:00,52.48,52.52,52.38,52.46,141700.0,31.2364,31.2602,31.1769,31.2245,141700.0
2013-01-16 09:50:00,52.47,52.56,52.45,52.51,97000.0,31.2305,31.284,31.2186,31.2543,97000.0
2013-01-16 10:00:00,52.5,52.62,52.5,52.51,68000.0,31.2483,31.3197,31.2483,31.2543,68000.0
2013-01-16 10:10:00,52.51,52.55,52.45,52.54,71700.0,31.2543,31.2781,31.2186,31.2721,71700.0
2013-01-16 10:20:00,52.53,52.54,52.45,52.5,48400.0,31.2662,31.2721,31.2186,31.2483,48400.0
2013-01-16 10:30:00,52.5,52.5,52.42,52.44,48500.0,31.2483,31.2483,31.2007,31.2126,48500.0
2013-01-16 10:40:00,52.44,52.44,52.4,52.42,99200.0,31.2126,31.2126,31.1888,31.2007,99200.0
2013-01-16 10:50:00,52.43,52.46,52.39,52.45,96500.0,31.2067,31.2245,31.1829,31.2186,96500.0
2013-01-16 11:00:00,52.46,52.46,52.41,52.43,303100.0,31.2245,31.2245,31.1948,31.2067,303100.0
2013-01-16 11:10:00,52.43,52.44,52.36,52.36,33100.0,31.2067,31.2126,31.165,31.165,33100.0
2013-01-16 11:20:00,52.36,52.43,52.34,52.35,27400.0,31.165,31.2067,31.1531,31.159,27400.0
2013-01-16 11:30:00,52.36,52.36,52.33,52.35,14200.0,31.165,31.165,31.1471,31.159,14200.0
2013-01-16 11:40:00,52.36,52.4,52.35,52.39,36200.0,31.165,31.1888,31.159,31.1829,36200.0
2013-01-16 11:50:00,52.38,52.39,52.32,52.35,24800.0,31.1769,31.1829,31.1412,31.159,24800.0
2013-01-16 12:00:00,52.35,52.38,52.33,52.35,16600.0,31.159,31.1769,31.1471,31.159,16600.0
2013-01-16 12:10:00,52.34,52.35,52.3,52.3,19600.0,31.1531,31.159,31.1293,31.1293,19600.0
2013-01-16 12:20:00,52.3,52.3,52.28,52.28,18000.0,31.1293,31.1293,31.1174,31.1174,18000.0
2013-01-16 12:30:00,52.28,52.36,52.26,52.36,24500.0,31.1174,31.165,31.1055,31.165,24500.0
2013-01-16 12:40:00,52.36,52.36,52.3,52.32,34900.0,31.165,31.165,31.1293,31.1412,34900.0
2013-01-16 12:50:00,52.32,52.35,52.31,52.31,15500.0,31.1412,31.159,31.1352,31.1352,15500.0
2013-01-16 13:00:00,52.31,52.35,52.3,52.35,17000.0,31.1352,31.159,31.1293,31.159,17000.0
2013-01-16 13:10:00,52.35,52.36,52.33,52.35,15400.0,31.159,31.165,31.1471,31.159,15400.0
2013-01-16 13:20:00,52.36,52.38,52.35,52.35,22900.0,31.165,31.1769,31.159,31.159,22900.0
2013-01-16 13:30:00,52.35,52.39,52.35,52.37,13900.0,31.159,31.1829,31.159,31.1709,13900.0
2013-01-16 13:40:00,52.38,52.42,52.38,52.38,28200.0,31.1769,31.2007,31.1769,31.1769,28200.0
2013-01-16 13:50:00,52.4,52.4,52.37,52.39,13100.0,31.1888,31.1888,31.1709,31.1829,13100.0
2013-01-16 14:00:00,52.4,52.4,52.36,52.37,18500.0,31.1888,31.1888,31.165,31.1709,18500.0
2013-01-16 14:10:00,52.36,52.36,52.32,52.32,18300.0,31.165,31.165,31.1412,31.1412,18300.0
2013-01-16 14:20:00,52.32,52.35,52.32,52.35,17800.0,31.1412,31.159,31.1412,31.159,17800.0
2013-01-16 14:30:00,52.35,52.36,52.3,52.32,32800.0,31.159,31.165,31.1293,31.1412,32800.0
2013-01-16 14:40:00,52.31,52.35,52.31,52.33,25700.0,31.1352,31.159,31.1352,31.1471,25700.0
2013-01-16 14:50:00,52.33,52.35,52.32,52.34,20000.0,31.1471,31.159,31.1412,31.1531,20000.0
2013-01-16 15:00:00,52.35,52.36,52.32,52.35,20200.0,31.159,31.165,31.1412,31.159,20200.0
2013-01-16 15:10:00,52.34,52.36,52.34,52.34,18400.0,31.1531,31.165,31.1531,31.1531,18400.0
2013-01-16 15:20:00,52.33,52.35,52.32,52.33,30500.0,31.1471,31.159,31.1412,31.1471,30500.0
2013-01-16 15:30:00,52.33,52.36,52.32,52.36,33900.0,31.1471,31.165,31.1412,31.165,33900.0
2013-01-16 15:40:00,52.35,52.4,52.35,52.4,85300.0,31.159,31.1888,31.159,31.1888,85300.0
2013-01-16 15:50:00,52.4,52.4,52.35,52.38,226500.0,31.1888,31.1888,31.159,31.1769,226500.0
2013-01-17 09:30:00,52.55,52.71,52.33,52.47,32100.0,31.2781,31.3733,31.1471,31.2305,32100.0
2013-01-17 09:40:00,52.46,52.5,52.35,52.39,31800.0,31.2245,31.2483,31.159,31.1829,31800.0
2013-01-17 09:50:00,52.39,52.49,52.35,52.48,66200.0,31.1829,31.2424,31.159,31.2364,66200.0
2013-01-17 10:00:00,52.48,52.49,52.37,52.43,31300.0,31.2364,31.2424,31.1709,31.2067,31300.0
2013-01-17 10:10:00,52.44,52.5,52.37,52.45,15800.0,31.2126,31.2483,31.1709,31.2186,15800.0
2013-01-17 10:20:00,52.46,52.5,52.43,52.45,22800.0,31.2245,31.2483,31.2067,31.2186,22800.0
2013-01-17 10:30:00,52.45,52.48,52.44,52.45,11000.0,31.2186,31.2364,31.2126,31.2186,11000.0
2013-01-17 10:40:00,52.46,52.5,52.36,52.36,44800.0,31.2245,31.2483,31.165,31.165,44800.0
2013-01-17 10:50:00,52.36,52.43,52.36,52.4,46000.0,31.165,31.2067,31.165,31.1888,46000.0
2013-01-17 11:00:00,52.4,52.42,52.36,52.41,36500.0,31.1888,31.2007,31.165,31.1948,36500.0
2013-01-17 11:10:00,52.41,52.43,52.39,52.39,17100.0,31.1948,31.2067,31.1829,31.1829,17100.0
2013-01-17 11:20:00,52.39,52.42,52.39,52.42,26700.0,31.1829,31.2007,31.1829,31.2007,26700.0
2013-01-17 11:30:00,52.41,52.46,52.4,52.44,32700.0,31.1948,31.2245,31.1888,31.2126,32700.0
2013-01-17 11:40:00,52.43,52.46,52.43,52.46,15500.0,31.2067,31.2245,31.2067,31.2245,15500.0
2013-01-17 11:50:00,52.47,52.47,52.39,52.4,32800.0,31.2305,31.2305,31.1829,31.1888,32800.0
2013-01-17 12:00:00,52.4,52.45,52.39,52.45,19900.0,31.1888,31.2186,31.1829,31.2186,19900.0
2013-01-17 12:10:00,52.44,52.47,52.43,52.47,15900.0,31.2126,31.2305,31.2067,31.2305,15900.0
2013-01-17 12:20:00,52.47,52.56,52.47,52.54,14400.0,31.2305,31.284,31.2305,31.2721,14400.0
2013-01-17 12:30:00,52.54,52.58,52.53,52.55,30500.0,31.2721,31.2959,31.2662,31.2781,30500.0
2013-01-17 12:40:00,52.55,52.57,52.52,52.56,9900.0,31.2781,31.29,31.2602,31.284,9900.0
2013-01-17 12:50:00,52.56,52.56,52.52,52.53,9200.0,31.284,31.284,31.2602,31.2662,9200.0
2013-01-17 13:00:00,52.53,52.55,52.52,52.54,21900.0,31.2662,31.2781,31.2602,31.2721,21900.0
2013-01-17 13:10:00,52.54,52.57,52.53,52.54,13400.0,31.2721,31.29,31.2662,31.2721,13400.0
2013-01-17 13:20:00,52.53,52.55,52.51,52.55,16400.0,31.2662,31.2781,31.2543,31.2781,16400.0
2013-01-17 13:30:00,52.55,52.55,52.49,52.51,15000.0,31.2781,31.2781,31.2424,31.2543,15000.0
2013-01-17 13:40:00,52.52,52.55,52.52,52.54,11500.0,31.2602,31.2781,31.2602,31.2721,11500.0
2013-01-17 13:50:00,52.53,52.58,52.52,52.58,27700.0,31.2662,31.2959,31.2602,31.2959,27700.0
2013-01-17 14:00:00,52.57,52.6,52.51,52.52,32300.0,31.29,31.3078,31.2543,31.2602,32300.0
2013-01-17 14:10:00,52.52,52.61,52.52,52.6,28200.0,31.2602,31.3138,31.2602,31.3078,28200.0
2013-01-17 14:20:00,52.6,52.63,52.58,52.59,32700.0,31.3078,31.3257,31.2959,31.3019,32700.0
2013-01-17 14:30:00,52.59,52.6,52.56,52.57,14400.0,31.3019,31.3078,31.284,31.29,14400.0
2013-01-17 14:40:00,52.57,52.59,52.54,52.56,24000.0,31.29,31.3019,31.2721,31.284,24000.0
2013-01-17 14:50:00,52.57,52.58,52.51,52.57,32700.0,31.29,31.2959,31.2543,31.29,32700.0
2013-01-17 15:00:00,52.56,52.6,52.54,52.58,26900.0,31.284,31.3078,31.2721,31.2959,26900.0
2013-01-17 15:10:00,52.59,52.6,52.54,52.54,32900.0,31.3019,31.3078,31.2721,31.2721,32900.0
2013-01-17 15:20:00,52.53,52.55,52.5,52.55,45400.0,31.2662,31.2781,31.2483,31.2781,45400.0
2013-01-17 15:30:00,52.54,52.55,52.5,52.53,34900.0,31.2721,31.2781,31.2483,31.2662,34900.0
2013-01-17 15:40:00,52.53,52.56,52.5,52.5,79600.0,31.2662,31.284,31.2483,31.2483,79600.0
2013-01-17 15:50:00,52.51,52.51,52.41,52.42,175500.0,31.2543,31.2543,31.1948,31.2007,175500.0
2013-01-18 09:30:00,52.47,52.6,52.35,52.57,543900.0,31.2305,31.3078,31.159,31.29,543900.0
2013-01-18 09:40:00,52.57,52.6,52.45,52.56,61000.0,31.29,31.3078,31.2186,31.284,61000.0
2013-01-18 09:50:00,52.56,52.6,52.41,52.54,44500.0,31.284,31.3078,31.1948,31.2721,44500.0
2013-01-18 10:00:00,52.55,52.6,52.49,52.6,42400.0,31.2781,31.3078,31.2424,31.3078,42400.0
2013-01-18 10:10:00,52.6,52.65,52.56,52.57,72900.0,31.3078,31.3376,31.284,31.29,72900.0
2013-01-18 10:20:00,52.56,52.57,52.45,52.46,50400.0,31.284,31.29,31.2186,31.2245,50400.0
2013-01-18 10:30:00,52.46,52.52,52.43,52.51,125400.0,31.2245,31.2602,31.2067,31.2543,125400.0
2013-01-18 10:40:00,52.52,52.59,52.51,52.58,24600.0,31.2602,31.3019,31.2543,31.2959,24600.0
2013-01-18 10:50:00,52.59,52.66,52.58,52.66,62800.0,31.3019,31.3436,31.2959,31.3436,62800.0
2013-01-18 11:00:00,52.65,52.66,52.59,52.64,32300.0,31.3376,31.3436,31.3019,31.3317,32300.0
2013-01-18 11:10:00,52.64,52.66,52.58,52.65,37900.0,31.3317,31.3436,31.2959,31.3376,37900.0
2013-01-18 11:20:00,52.65,52.69,52.64,52.66,34700.0,31.3376,31.3614,31.3317,31.3436,34700.0
2013-01-18 11:30:00,52.66,52.69,52.64,52.65,37300.0,31.3436,31.3614,31.3317,31.3376,37300.0
2013-01-18 11:40:00,52.65,52.66,52.54,52.58,58100.0,31.3376,31.3436,31.2721,31.2959,58100.0
2013-01-18 11:50:00,52.58,52.6,52.57,52.58,18200.0,31.2959,31.3078,31.29,31.2959,18200.0
2013-01-18 12:00:00,52.59,52.64,52.58,52.64,15200.0,31.3019,31.3317,31.2959,31.3317,15200.0
2013-01-18 12:10:00,52.64,52.65,52.59,52.62,59800.0,31.3317,31.3376,31.3019,31.3197,59800.0
2013-01-18 12:20:00,52.63,52.65,52.6,52.61,17000.0,31.3257,31.3376,31.3078,31.3138,17000.0
2013-01-18 12:30:00,52.6,52.6,52.57,52.59,9000.0,31.3078,31.3078,31.29,31.3019,9000.0
2013-01-18 12:40:00,52.58,52.58,52.55,52.58,17500.0,31.2959,31.2959,31.2781,31.2959,17500.0
2013-01-18 12:50:00,52.57,52.64,52.57,52.61,16000.0,31.29,31.3317,31.29,31.3138,16000.0
2013-01-18 13:00:00,52.62,52.63,52.6,52.6,10000.0,31.3197,31.3257,31.3078,31.3078,10000.0
2013-01-18 13:10:00,52.6,52.66,52.6,52.64,19500.0,31.3078,31.3436,31.3078,31.3317,19500.0
2013-01-18 13:20:00,52.64,52.64,52.62,52.63,10100.0,31.3317,31.3317,31.3197,31.3257,10100.0
2013-01-18 13:30:00,52.62,52.65,52.61,52.62,20100.0,31.3197,31.3376,31.3138,31.3197,20100.0
2013-01-18 13:40:00,52.61,52.62,52.58,52.58,16500.0,31.3138,31.3197,31.2959,31.2959,16500.0
2013-01-18 13:50:00,52.59,52.59,52.55,52.57,19100.0,31.3019,31.3019,31.2781,31.29,19100.0
2013-01-18 14:00:00,52.57,52.58,52.55,52.57,20500.0,31.29,31.2959,31.2781,31.29,20500.0
2013-01-18 14:10:00,52.57,52.59,52.55,52.57,23400.0,31.29,31.3019,31.2781,31.29,23400.0
2013-01-18 14:20:00,52.58,52.58,52.55,52.55,10800.0,31.2959,31.2959,31.2781,31.2781,10800.0
2013-01-18 14:30:00,52.56,52.6,52.55,52.6,11300.0,31.284,31.3078,31.2781,31.3078,11300.0
2013-01-18 14:40:00,52.59,52.65,52.59,52.61,29600.0,31.3019,31.3376,31.3019,31.3138,29600.0
2013-01-18 14:50:00,52.61,52.62,52.6,52.61,19200.0,31.3138,31.3197,31.3078,31.3138,19200.0
2013-01-18 15:00:00,52.61,52.63,52.59,52.6,38600.0,31.3138,31.3257,31.3019,31.3078,38600.0
2013-01-18 15:10:00,52.6,52.6,52.57,52.6,18600.0,31.3078,31.3078,31.29,31.3078,18600.0
2013-01-18 15:20:00,52.6,52.64,52.6,52.64,26600.0,31.3078,31.3317,31.3078,31.3317,26600.0
2013-01-18 15:30:00,52.64,52.77,52.64,52.77,95500.0,31.3317,31.409,31.3317,31.409,95500.0
2013-01-18 15:40:00,52.77,52.9,52.76,52.88,133100.0,31.409,31.4864,31.4031,31.4745,133100.0
2013-01-18 15:50:00,52.88,52.92,52.8,52.91,251100.0,31.4745,31.4983,31.4269,31.4924,251100.0
2013-01-22 09:30:00,52.85,52.97,52.65,52.97,82600.0,31.4566,31.5281,31.3376,31.5281,82600.0
2013-01-22 09:40:00,52.96,53.02,52.9,52.95,48500.0,31.5221,31.5578,31.4864,31.5162,48500.0
2013-01-22 09:50:00,52.94,53.02,52.91,52.98,37900.0,31.5102,31.5578,31.4924,31.534,37900.0
2013-01-22 10:00:00,52.98,52.98,52.91,52.93,30900.0,31.534,31.534,31.4924,31.5043,30900.0
2013-01-22 10:10:00,52.94,52.94,52.84,52.91,31400.0,31.5102,31.5102,31.4507,31.4924,31400.0
2013-01-22 10:20:00,52.91,52.94,52.87,52.87,32900.0,31.4924,31.5102,31.4686,31.4686,32900.0
2013-01-22 10:30:00,52.88,52.89,52.83,52.86,23100.0,31.4745,31.4805,31.4447,31.4626,23100.0
2013-01-22 10:40:00,52.86,52.92,52.85,52.9,26200.0,31.4626,31.4983,31.4566,31.4864,26200.0
2013-01-22 10:50:00,52.9,52.95,52.9,52.91,12900.0,31.4864,31.5162,31.4864,31.4924,12900.0
2013-01-22 11:00:00,52.91,52.93,52.88,52.91,15000.0,31.4924,31.5043,31.4745,31.4924,15000.0
2013-01-22 11:10:00,52.91,52.96,52.91,52.96,30700.0,31.4924,31.5221,31.4924,31.5221,30700.0
2013-01-22 11:20:00,52.96,53.02,52.96,52.98,20800.0,31.5221,31.5578,31.5221,31.534,20800.0
2013-01-22 11:30:00,52.98,53.0,52.94,53.0,14700.0,31.534,31.5459,31.5102,31.5459,14700.0
2013-01-22 11:40:00,52.98,53.02,52.98,53.01,14100.0,31.534,31.5578,31.534,31.5519,14100.0
2013-01-22 11:50:00,53.01,53.04,52.98,53.02,13600.0,31.5519,31.5697,31.534,31.5578,13600.0
2013-01-22 12:00:00,53.02,53.07,53.02,53.07,13100.0,31.5578,31.5876,31.5578,31.5876,13100.0
2013-01-22 12:10:00,53.06,53.13,53.04,53.05,20600.0,31.5816,31.6233,31.5697,31.5757,20600.0
2013-01-22 12:20:00,53.06,53.09,53.05,53.09,11700.0,31.5816,31.5995,31.5757,31.5995,11700.0
2013-01-22 12:30:00,53.09,53.12,53.08,53.11,14400.0,31.5995,31.6174,31.5935,31.6114,14400.0
2013-01-22 12:40:00,53.11,53.14,53.07,53.12,22400.0,31.6114,31.6293,31.5876,31.6174,22400.0
2013-01-22 12:50:00,53.13,53.13,53.07,53.08,28100.0,31.6233,31.6233,31.5876,31.5935,28100.0
2013-01-22 13:00:00,53.08,53.1,53.07,53.1,13200.0,31.5935,31.6054,31.5876,31.6054,13200.0
2013-01-22 13:10:00,53.1,53.13,53.09,53.13,43300.0,31.6054,31.6233,31.5995,31.6233,43300.0
2013-01-22 13:20:00,53.12,53.16,53.11,53.13,24600.0,31.6174,31.6412,31.6114,31.6233,24600.0
2013-01-22 13:30:00,53.14,53.14,53.09,53.1,15400.0,31.6293,31.6293,31.5995,31.6054,15400.0
2013-01-22 13:40:00,53.11,53.14,53.09,53.14,22600.0,31.6114,31.6293,31.5995,31.6293,22600.0
2013-01-22 13:50:00,53.14,53.16,53.13,53.16,22800.0,31.6293,31.6412,31.6233,31.6412,22800.0
2013-01-22 14:00:00,53.15,53.2,53.12,53.19,31700.0,31.6352,31.665,31.6174,31.659,31700.0
2013-01-22 14:10:00,53.19,53.2,53.14,53.19,21500.0,31.659,31.665,31.6293,31.659,21500.0
2013-01-22 14:20:00,53.19,53.21,53.18,53.2,12400.0,31.659,31.6709,31.6531,31.665,12400.0
2013-01-22 14:30:00,53.2,53.23,53.19,53.22,17900.0,31.665,31.6828,31.659,31.6769,17900.0
2013-01-22 14:40:00,53.22,53.23,53.21,53.22,21400.0,31.6769,31.6828,31.6709,31.6769,21400.0
2013-01-22 14:50:00,53.22,53.25,53.2,53.23,26800.0,31.6769,31.6947,31.665,31.6828,26800.0
2013-01-22 15:00:00,53.24,53.27,53.2,53.26,74000.0,31.6888,31.7066,31.665,31.7007,74000.0
2013-01-22 15:10:00,53.26,53.3,53.24,53.3,51100.0,31.7007,31.7245,31.6888,31.7245,51100.0
2013-01-22 15:20:00,53.29,53.37,53.25,53.36,46400.0,31.7185,31.7662,31.6947,31.7602,46400.0
2013-01-22 15:30:00,53.37,53.38,53.3,53.33,86800.0,31.7662,31.7721,31.7245,31.7423,86800.0
2013-01-22 15:40:00,53.33,53.35,53.29,53.31,88100.0,31.7423,31.7542,31.7185,31.7304,88100.0
2013-01-22 15:50:00,53.31,53.32,53.27,53.29,176100.0,31.7304,31.7364,31.7066,31.7185,176100.0
2013-01-23 09:30:00,53.12,53.22,52.9,52.99,119000.0,31.6174,31.6769,31.4864,31.54,119000.0
2013-01-23 09:40:00,52.99,53.1,52.94,52.99,29800.0,31.54,31.6054,31.5102,31.54,29800.0
2013-01-23 09:50:00,52.99,53.22,52.97,53.22,46600.0,31.54,31.6769,31.5281,31.6769,46600.0
2013-01-23 10:00:00,53.19,53.24,53.07,53.24,37700.0,31.659,31.6888,31.5876,31.6888,37700.0
2013-01-23 10:10:00,53.24,53.42,53.23,53.34,92900.0,31.6888,31.7959,31.6828,31.7483,92900.0
2013-01-23 10:20:00,53.34,53.36,53.28,53.29,56000.0,31.7483,31.7602,31.7126,31.7185,56000.0
2013-01-23 10:30:00,53.29,53.3,53.21,53.25,37900.0,31.7185,31.7245,31.6709,31.6947,37900.0
2013-01-23 10:40:00,53.25,53.29,53.2,53.28,36200.0,31.6947,31.7185,31.665,31.7126,36200.0
2013-01-23 10:50:00,53.27,53.32,53.22,53.32,24400.0,31.7066,31.7364,31.6769,31.7364,24400.0
2013-01-23 11:00:00,53.32,53.34,53.28,53.31,25200.0,31.7364,31.7483,31.7126,31.7304,25200.0
2013-01-23 11:10:00,53.3,53.31,53.24,53.28,33400.0,31.7245,31.7304,31.6888,31.7126,33400.0
2013-01-23 11:20:00,53.27,53.3,53.24,53.24,40000.0,31.7066,31.7245,31.6888,31.6888,40000.0
2013-01-23 11:30:00,53.24,53.29,53.24,53.26,25800.0,31.6888,31.7185,31.6888,31.7007,25800.0
2013-01-23 11:40:00,53.27,53.29,53.19,53.2,24300.0,31.7066,31.7185,31.659,31.665,24300.0
2013-01-23 11:50:00,53.2,53.3,53.19,53.28,15600.0,31.665,31.7245,31.659,31.7126,15600.0
2013-01-23 12:00:00,53.28,53.3,53.25,53.28,27100.0,31.7126,31.7245,31.6947,31.7126,27100.0
2013-01-23 12:10:00,53.27,53.27,53.22,53.26,22400.0,31.7066,31.7066,31.6769,31.7007,22400.0
2013-01-23 12:20:00,53.26,53.26,53.22,53.23,21800.0,31.7007,31.7007,31.6769,31.6828,21800.0
2013-01-23 12:30:00,53.23,53.24,53.21,53.21,18700.0,31.6828,31.6888,31.6709,31.6709,18700.0
2013-01-23 12:40:00,53.22,53.25,53.22,53.24,15000.0,31.6769,31.6947,31.6769,31.6888,15000.0
2013-01-23 12:50:00,53.24,53.39,53.21,53.3,151300.0,31.6888,31.7781,31.6709,31.7245,151300.0
2013-01-23 13:00:00,53.29,53.35,53.29,53.34,103600.0,31.7185,31.7542,31.7185,31.7483,103600.0
2013-01-23 13:10:00,53.34,53.39,53.34,53.37,45200.0,31.7483,31.7781,31.7483,31.7662,45200.0
2013-01-23 13:20:00,53.37,53.42,53.36,53.41,33500.0,31.7662,31.7959,31.7602,31.79,33500.0
2013-01-23 13:30:00,53.41,53.45,53.38,53.43,32600.0,31.79,31.8138,31.7721,31.8019,32600.0
2013-01-23 13:40:00,53.44,53.48,53.43,53.48,42900.0,31.8078,31.8316,31.8019,31.8316,42900.0
2013-01-23 13:50:00,53.48,53.48,53.42,53.45,35100.0,31.8316,31.8316,31.7959,31.8138,35100.0
2013-01-23 14:00:00,53.45,53.46,53.44,53.44,38300.0,31.8138,31.8197,31.8078,31.8078,38300.0
2013-01-23 14:10:00,53.43,53.43,53.38,53.41,48700.0,31.8019,31.8019,31.7721,31.79,48700.0
2013-01-23 14:20:00,53.42,53.44,53.39,53.4,19200.0,31.7959,31.8078,31.7781,31.784,19200.0
2013-01-23 14:30:00,53.39,53.42,53.39,53.41,23300.0,31.7781,31.7959,31.7781,31.79,23300.0
2013-01-23 14:40:00,53.42,53.42,53.37,53.4,21400.0,31.7959,31.7959,31.7662,31.784,21400.0
2013-01-23 14:50:00,53.39,53.42,53.37,53.42,20300.0,31.7781,31.7959,31.7662,31.7959,20300.0
2013-01-23 15:00:00,53.42,53.43,53.4,53.4,30300.0,31.7959,31.8019,31.784,31.784,30300.0
2013-01-23 15:10:00,53.41,53.45,53.4,53.44,40100.0,31.79,31.8138,31.784,31.8078,40100.0
2013-01-23 15:20:00,53.44,53.45,53.42,53.44,24000.0,31.8078,31.8138,31.7959,31.8078,24000.0
2013-01-23 15:30:00,53.43,53.43,53.39,53.4,45000.0,31.8019,31.8019,31.7781,31.784,45000.0
2013-01-23 15:40:00,53.41,53.41,53.36,53.39,67500.0,31.79,31.79,31.7602,31.7781,67500.0
2013-01-23 15:50:00,53.38,53.41,53.36,53.37,164300.0,31.7721,31.79,31.7602,31.7662,164300.0
2013-01-24 09:30:00,53.48,53.85,53.42,53.58,76000.0,31.8316,32.0519,31.7959,31.8911,76000.0
2013-01-24 09:40:00,53.61,53.84,53.61,53.71,27400.0,31.909,32.0459,31.909,31.9685,27400.0
2013-01-24 09:50:00,53.72,53.74,53.62,53.7,29700.0,31.9745,31.9864,31.915,31.9626,29700.0
2013-01-24 10:00:00,53.71,53.74,53.67,53.71,30700.0,31.9685,31.9864,31.9447,31.9685,30700.0
2013-01-24 10:10:00,53.71,53.73,53.65,53.71,30200.0,31.9685,31.9804,31.9328,31.9685,30200.0
2013-01-24 10:20:00,53.71,53.72,53.64,53.68,11600.0,31.9685,31.9745,31.9269,31.9507,11600.0
2013-01-24 10:30:00,53.68,53.71,53.63,53.68,20100.0,31.9507,31.9685,31.9209,31.9507,20100.0
2013-01-24 10:40:00,53.68,53.72,53.62,53.69,34100.0,31.9507,31.9745,31.915,31.9566,34100.0
2013-01-24 10:50:00,53.69,53.73,53.65,53.67,29500.0,31.9566,31.9804,31.9328,31.9447,29500.0
2013-01-24 11:00:00,53.69,53.81,53.67,53.8,62900.0,31.9566,32.028,31.9447,32.0221,62900.0
2013-01-24 11:10:00,53.8,53.84,53.78,53.8,19500.0,32.0221,32.0459,32.0102,32.0221,19500.0
2013-01-24 11:20:00,53.8,53.87,53.76,53.83,40400.0,32.0221,32.0638,31.9983,32.0399,40400.0
2013-01-24 11:30:00,53.83,53.87,53.81,53.86,26300.0,32.0399,32.0638,32.028,32.0578,26300.0
2013-01-24 11:40:00,53.85,53.87,53.79,53.79,27200.0,32.0519,32.0638,32.0161,32.0161,27200.0
2013-01-24 11:50:00,53.81,53.85,53.78,53.8,22900.0,32.028,32.0519,32.0102,32.0221,22900.0
2013-01-24 12:00:00,53.8,53.83,53.78,53.83,31900.0,32.0221,32.0399,32.0102,32.0399,31900.0
2013-01-24 12:10:00,53.83,53.84,53.79,53.8,20000.0,32.0399,32.0459,32.0161,32.0221,20000.0
2013-01-24 12:20:00,53.8,53.83,53.8,53.82,12300.0,32.0221,32.0399,32.0221,32.034,12300.0
2013-01-24 12:30:00,53.82,53.83,53.76,53.77,32300.0,32.034,32.0399,31.9983,32.0042,32300.0
2013-01-24 12:40:00,53.76,53.82,53.75,53.8,28000.0,31.9983,32.034,31.9923,32.0221,28000.0
2013-01-24 12:50:00,53.8,53.81,53.78,53.8,11500.0,32.0221,32.028,32.0102,32.0221,11500.0
2013-01-24 13:00:00,53.78,53.83,53.77,53.8,34200.0,32.0102,32.0399,32.0042,32.0221,34200.0
2013-01-24 13:10:00,53.8,53.81,53.75,53.8,12600.0,32.0221,32.028,31.9923,32.0221,12600.0
2013-01-24 13:20:00,53.78,53.79,53.74,53.74,10700.0,32.0102,32.0161,31.9864,31.9864,10700.0
2013-01-24 13:30:00,53.74,53.74,53.7,53.72,15500.0,31.9864,31.9864,31.9626,31.9745,15500.0
2013-01-24 13:40:00,53.72,53.74,53.66,53.67,13800.0,31.9745,31.9864,31.9388,31.9447,13800.0
2013-01-24 13:50:00,53.66,53.75,53.66,53.7,66800.0,31.9388,31.9923,31.9388,31.9626,66800.0
2013-01-24 14:00:00,53.71,53.73,53.66,53.73,23800.0,31.9685,31.9804,31.9388,31.9804,23800.0
2013-01-24 14:10:00,53.71,53.72,53.67,53.67,12400.0,31.9685,31.9745,31.9447,31.9447,12400.0
2013-01-24 14:20:00,53.67,53.7,53.66,53.7,68000.0,31.9447,31.9626,31.9388,31.9626,68000.0
2013-01-24 14:30:00,53.7,53.8,53.7,53.79,34100.0,31.9626,32.0221,31.9626,32.0161,34100.0
2013-01-24 14:40:00,53.79,53.85,53.78,53.84,29300.0,32.0161,32.0519,32.0102,32.0459,29300.0
2013-01-24 14:50:00,53.84,53.86,53.8,53.83,27100.0,32.0459,32.0578,32.0221,32.0399,27100.0
2013-01-24 15:00:00,53.82,53.86,53.79,53.83,53000.0,32.034,32.0578,32.0161,32.0399,53000.0
2013-01-24 15:10:00,53.82,53.85,53.8,53.83,32100.0,32.034,32.0519,32.0221,32.0399,32100.0
2013-01-24 15:20:00,53.84,53.84,53.8,53.81,36300.0,32.0459,32.0459,32.0221,32.028,36300.0
2013-01-24 15:30:00,53.81,53.89,53.81,53.86,58900.0,32.028,32.0757,32.028,32.0578,58900.0
2013-01-24 15:40:00,53.86,53.88,53.8,53.83,44200.0,32.0578,32.0697,32.0221,32.0399,44200.0
2013-01-24 15:50:00,53.84,53.85,53.78,53.79,111000.0,32.0459,32.0519,32.0102,32.0161,111000.0
2013-01-25 09:30:00,53.86,54.09,53.79,53.94,95500.0,32.0578,32.1947,32.0161,32.1054,95500.0
2013-01-25 09:40:00,53.93,53.96,53.74,53.77,51900.0,32.0995,32.1173,31.9864,32.0042,51900.0
2013-01-25 09:50:00,53.77,53.79,53.64,53.68,34600.0,32.0042,32.0161,31.9269,31.9507,34600.0
2013-01-25 10:00:00,53.67,53.68,53.54,53.6,49700.0,31.9447,31.9507,31.8673,31.9031,49700.0
2013-01-25 10:10:00,53.6,53.63,53.54,53.61,26800.0,31.9031,31.9209,31.8673,31.909,26800.0
2013-01-25 10:20:00,53.59,53.63,53.5,53.53,33400.0,31.8971,31.9209,31.8435,31.8614,33400.0
2013-01-25 10:30:00,53.54,53.55,53.48,53.53,32900.0,31.8673,31.8733,31.8316,31.8614,32900.0
2013-01-25 10:40:00,53.52,53.53,53.43,53.49,22100.0,31.8554,31.8614,31.8019,31.8376,22100.0
2013-01-25 10:50:00,53.5,53.51,53.45,53.46,49500.0,31.8435,31.8495,31.8138,31.8197,49500.0
2013-01-25 11:00:00,53.46,53.5,53.44,53.45,54100.0,31.8197,31.8435,31.8078,31.8138,54100.0
2013-01-25 11:10:00,53.45,53.5,53.4,53.4,26000.0,31.8138,31.8435,31.784,31.784,26000.0
2013-01-25 11:20:00,53.41,53.45,53.4,53.45,23100.0,31.79,31.8138,31.784,31.8138,23100.0
2013-01-25 11:30:00,53.45,53.53,53.44,53.51,27200.0,31.8138,31.8614,31.8078,31.8495,27200.0
2013-01-25 11:40:00,53.51,53.55,53.51,53.55,19900.0,31.8495,31.8733,31.8495,31.8733,19900.0
2013-01-25 11:50:00,53.54,53.55,53.48,53.51,27600.0,31.8673,31.8733,31.8316,31.8495,27600.0
2013-01-25 12:00:00,53.52,53.65,53.51,53.63,32100.0,31.8554,31.9328,31.8495,31.9209,32100.0
2013-01-25 12:10:00,53.64,53.66,53.6,53.64,28800.0,31.9269,31.9388,31.9031,31.9269,28800.0
2013-01-25 12:20:00,53.64,53.67,53.63,53.65,16200.0,31.9269,31.9447,31.9209,31.9328,16200.0
2013-01-25 12:30:00,53.66,53.68,53.63,53.63,13100.0,31.9388,31.9507,31.9209,31.9209,13100.0
2013-01-25 12:40:00,53.64,53.65,53.61,53.61,22300.0,31.9269,31.9328,31.909,31.909,22300.0
2013-01-25 12:50:00,53.6,53.67,53.59,53.66,10800.0,31.9031,31.9447,31.8971,31.9388,10800.0
2013-01-25 13:00:00,53.67,53.7,53.66,53.7,13700.0,31.9447,31.9626,31.9388,31.9626,13700.0
2013-01-25 13:10:00,53.71,53.74,53.68,53.69,14800.0,31.9685,31.9864,31.9507,31.9566,14800.0
2013-01-25 13:20:00,53.7,53.72,53.67,53.69,23200.0,31.9626,31.9745,31.9447,31.9566,23200.0
2013-01-25 13:30:00,53.69,53.73,53.69,53.73,17700.0,31.9566,31.9804,31.9566,31.9804,17700.0
2013-01-25 13:40:00,53.73,53.75,53.69,53.69,19800.0,31.9804,31.9923,31.9566,31.9566,19800.0
2013-01-25 13:50:00,53.69,53.7,53.66,53.69,14900.0,31.9566,31.9626,31.9388,31.9566,14900.0
2013-01-25 14:00:00,53.7,53.77,53.7,53.77,30400.0,31.9626,32.0042,31.9626,32.0042,30400.0
2013-01-25 14:10:00,53.77,53.83,53.77,53.82,18900.0,32.0042,32.0399,32.0042,32.034,18900.0
2013-01-25 14:20:00,53.83,53.83,53.77,53.78,15500.0,32.0399,32.0399,32.0042,32.0102,15500.0
2013-01-25 14:30:00,53.78,53.8,53.75,53.76,33400.0,32.0102,32.0221,31.9923,31.9983,33400.0
2013-01-25 14:40:00,53.76,53.78,53.74,53.76,30600.0,31.9983,32.0102,31.9864,31.9983,30600.0
2013-01-25 14:50:00,53.76,53.76,53.7,53.73,23000.0,31.9983,31.9983,31.9626,31.9804,23000.0
2013-01-25 15:00:00,53.74,53.77,53.69,53.74,31400.0,31.9864,32.0042,31.9566,31.9864,31400.0
2013-01-25 15:10:00,53.75,53.79,53.74,53.76,25000.0,31.9923,32.0161,31.9864,31.9983,25000.0
2013-01-25 15:20:00,53.76,53.8,53.75,53.79,16400.0,31.9983,32.0221,31.9923,32.0161,16400.0
2013-01-25 15:30:00,53.79,53.8,53.73,53.76,27100.0,32.0161,32.0221,31.9804,31.9983,27100.0
2013-01-25 15:40:00,53.76,53.83,53.68,53.77,124800.0,31.9983,32.0399,31.9507,32.0042,124800.0
2013-01-25 15:50:00,53.77,53.91,53.77,53.89,199800.0,32.0042,32.0876,32.0042,32.0757,199800.0
2013-01-28 09:30:00,53.94,53.94,53.67,53.81,83100.0,32.1054,32.1054,31.9447,32.028,83100.0
2013-01-28 09:40:00,53.85,53.85,53.57,53.72,70500.0,32.0519,32.0519,31.8852,31.9745,70500.0
2013-01-28 09:50:00,53.74,53.81,53.66,53.72,25500.0,31.9864,32.028,31.9388,31.9745,25500.0
2013-01-28 10:00:00,53.71,53.72,53.65,53.65,40700.0,31.9685,31.9745,31.9328,31.9328,40700.0
2013-01-28 10:10:00,53.66,53.73,53.65,53.66,48400.0,31.9388,31.9804,31.9328,31.9388,48400.0
2013-01-28 10:20:00,53.66,53.68,53.65,53.67,36100.0,31.9388,31.9507,31.9328,31.9447,36100.0
2013-01-28 10:30:00,53.67,53.77,53.67,53.76,26400.0,31.9447,32.0042,31.9447,31.9983,26400.0
2013-01-28 10:40:00,53.75,53.79,53.72,53.77,22400.0,31.9923,32.0161,31.9745,32.0042,22400.0
2013-01-28 10:50:00,53.76,53.8,53.76,53.77,13100.0,31.9983,32.0221,31.9983,32.0042,13100.0
2013-01-28 11:00:00,53.77,53.79,53.75,53.76,13100.0,32.0042,32.0161,31.9923,31.9983,13100.0
2013-01-28 11:10:00,53.75,53.84,53.74,53.8,21300.0,31.9923,32.0459,31.9864,32.0221,21300.0
2013-01-28 11:20:00,53.83,53.93,53.82,53.93,25600.0,32.0399,32.0995,32.034,32.0995,25600.0
2013-01-28 11:30:00,53.93,53.95,53.89,53.92,34100.0,32.0995,32.1114,32.0757,32.0935,34100.0
2013-01-28 11:40:00,53.91,53.95,53.81,53.81,23200.0,32.0876,32.1114,32.028,32.028,23200.0
2013-01-28 11:50:00,53.95,53.99,53.81,53.98,19900.0,32.1114,32.1352,32.028,32.1292,19900.0
2013-01-28 12:00:00,53.98,53.99,53.94,53.95,14100.0,32.1292,32.1352,32.1054,32.1114,14100.0
2013-01-28 12:10:00,53.94,53.95,53.9,53.95,14000.0,32.1054,32.1114,32.0816,32.1114,14000.0
2013-01-28 12:20:00,53.95,53.95,53.85,53.89,20300.0,32.1114,32.1114,32.0519,32.0757,20300.0
2013-01-28 12:30:00,53.9,53.9,53.8,53.86,12700.0,32.0816,32.0816,32.0221,32.0578,12700.0
2013-01-28 12:40:00,53.86,53.87,53.8,53.85,7600.0,32.0578,32.0638,32.0221,32.0519,7600.0
2013-01-28 12:50:00,53.85,53.91,53.85,53.88,24100.0,32.0519,32.0876,32.0519,32.0697,24100.0
2013-01-28 13:00:00,53.87,53.88,53.8,53.82,19400.0,32.0638,32.0697,32.0221,32.034,19400.0
2013-01-28 13:10:00,53.81,53.82,53.74,53.74,30700.0,32.028,32.034,31.9864,31.9864,30700.0
2013-01-28 13:20:00,53.75,53.77,53.73,53.74,11800.0,31.9923,32.0042,31.9804,31.9864,11800.0
2013-01-28 13:30:00,53.74,53.8,53.73,53.8,18100.0,31.9864,32.0221,31.9804,32.0221,18100.0
2013-01-28 13:40:00,53.8,53.81,53.77,53.79,16300.0,32.0221,32.028,32.0042,32.0161,16300.0
2013-01-28 13:50:00,53.79,53.81,53.76,53.81,20700.0,32.0161,32.028,31.9983,32.028,20700.0
2013-01-28 14:00:00,53.81,53.83,53.8,53.83,10200.0,32.028,32.0399,32.0221,32.0399,10200.0
2013-01-28 14:10:00,53.83,53.84,53.78,53.79,15900.0,32.0399,32.0459,32.0102,32.0161,15900.0
2013-01-28 14:20:00,53.78,53.84,53.78,53.83,21600.0,32.0102,32.0459,32.0102,32.0399,21600.0
2013-01-28 14:30:00,53.83,53.87,53.8,53.84,12800.0,32.0399,32.0638,32.0221,32.0459,12800.0
2013-01-28 14:40:00,53.8,53.84,53.79,53.83,17900.0,32.0221,32.0459,32.0161,32.0399,17900.0
2013-01-28 14:50:00,53.8,53.87,53.79,53.8,14900.0,32.0221,32.0638,32.0161,32.0221,14900.0
2013-01-28 15:00:00,53.81,53.85,53.78,53.8,25000.0,32.028,32.0519,32.0102,32.0221,25000.0
2013-01-28 15:10:00,53.79,53.85,53.79,53.82,14500.0,32.0161,32.0519,32.0161,32.034,14500.0
2013-01-28 15:20:00,53.8,53.84,53.78,53.81,25100.0,32.0221,32.0459,32.0102,32.028,25100.0
2013-01-28 15:30:00,53.8,53.8,53.75,53.75,37300.0,32.0221,32.0221,31.9923,31.9923,37300.0
2013-01-28 15:40:00,53.75,53.8,53.72,53.76,64900.0,31.9923,32.0221,31.9745,31.9983,64900.0
2013-01-28 15:50:00,53.76,53.8,53.72,53.74,137700.0,31.9983,32.0221,31.9745,31.9864,137700.0
2013-01-29 09:30:00,53.75,53.99,53.75,53.95,70500.0,31.9923,32.1352,31.9923,32.1114,70500.0
2013-01-29 09:40:00,53.95,53.96,53.84,53.9,94400.0,32.1114,32.1173,32.0459,32.0816,94400.0
2013-01-29 09:50:00,53.89,53.94,53.85,53.89,55500.0,32.0757,32.1054,32.0519,32.0757,55500.0
2013-01-29 10:00:00,53.89,53.93,53.86,53.88,49500.0,32.0757,32.0995,32.0578,32.0697,49500.0
2013-01-29 10:10:00,53.88,53.93,53.88,53.89,17300.0,32.0697,32.0995,32.0697,32.0757,17300.0
2013-01-29 10:20:00,53.89,53.93,53.89,53.91,19700.0,32.0757,32.0995,32.0757,32.0876,19700.0
2013-01-29 10:30:00,53.91,53.92,53.87,53.9,19500.0,32.0876,32.0935,32.0638,32.0816,19500.0
2013-01-29 10:40:00,53.91,53.92,53.87,53.91,24900.0,32.0876,32.0935,32.0638,32.0876,24900.0
2013-01-29 10:50:00,53.91,53.95,53.87,53.87,19300.0,32.0876,32.1114,32.0638,32.0638,19300.0
2013-01-29 11:00:00,53.88,53.92,53.88,53.92,24200.0,32.0697,32.0935,32.0697,32.0935,24200.0
2013-01-29 11:10:00,53.92,53.95,53.9,53.93,23200.0,32.0935,32.1114,32.0816,32.0995,23200.0
2013-01-29 11:20:00,53.94,54.0,53.94,53.99,30800.0,32.1054,32.1411,32.1054,32.1352,30800.0
2013-01-29 11:30:00,53.99,54.0,53.96,53.97,21600.0,32.1352,32.1411,32.1173,32.1233,21600.0
2013-01-29 11:40:00,53.97,54.02,53.94,54.02,28100.0,32.1233,32.153,32.1054,32.153,28100.0
2013-01-29 11:50:00,54.02,54.08,53.99,54.03,48000.0,32.153,32.1888,32.1352,32.159,48000.0
2013-01-29 12:00:00,54.04,54.1,54.04,54.09,20100.0,32.1649,32.2007,32.1649,32.1947,20100.0
2013-01-29 12:10:00,54.09,54.13,54.08,54.11,28400.0,32.1947,32.2185,32.1888,32.2066,28400.0
2013-01-29 12:20:00,54.1,54.11,54.05,54.05,72500.0,32.2007,32.2066,32.1709,32.1709,72500.0
2013-01-29 12:30:00,54.05,54.07,54.04,54.05,15900.0,32.1709,32.1828,32.1649,32.1709,15900.0
2013-01-29 12:40:00,54.05,54.08,54.05,54.06,12100.0,32.1709,32.1888,32.1709,32.1768,12100.0
2013-01-29 12:50:00,54.07,54.16,54.07,54.15,58100.0,32.1828,32.2364,32.1828,32.2304,58100.0
2013-01-29 13:00:00,54.16,54.23,54.16,54.2,54800.0,32.2364,32.278,32.2364,32.2602,54800.0
2013-01-29 13:10:00,54.2,54.25,54.18,54.24,36700.0,32.2602,32.2899,32.2483,32.284,36700.0
2013-01-29 13:20:00,54.24,54.24,54.2,54.21,21400.0,32.284,32.284,32.2602,32.2661,21400.0
2013-01-29 13:30:00,54.2,54.23,54.16,54.23,110200.0,32.2602,32.278,32.2364,32.278,110200.0
2013-01-29 13:40:00,54.21,54.21,54.18,54.18,33200.0,32.2661,32.2661,32.2483,32.2483,33200.0
2013-01-29 13:50:00,54.19,54.22,54.19,54.21,131600.0,32.2542,32.2721,32.2542,32.2661,131600.0
2013-01-29 14:00:00,54.2,54.21,54.2,54.2,22900.0,32.2602,32.2661,32.2602,32.2602,22900.0
2013-01-29 14:10:00,54.21,54.21,54.18,54.19,36400.0,32.2661,32.2661,32.2483,32.2542,36400.0
2013-01-29 14:20:00,54.17,54.19,54.14,54.14,20400.0,32.2423,32.2542,32.2245,32.2245,20400.0
2013-01-29 14:30:00,54.14,54.18,54.13,54.17,31400.0,32.2245,32.2483,32.2185,32.2423,31400.0
2013-01-29 14:40:00,54.18,54.18,54.16,54.18,28700.0,32.2483,32.2483,32.2364,32.2483,28700.0
2013-01-29 14:50:00,54.18,54.21,54.18,54.21,105300.0,32.2483,32.2661,32.2483,32.2661,105300.0
2013-01-29 15:00:00,54.22,54.23,54.15,54.16,27200.0,32.2721,32.278,32.2304,32.2364,27200.0
2013-01-29 15:10:00,54.16,54.21,54.16,54.2,31600.0,32.2364,32.2661,32.2364,32.2602,31600.0
2013-01-29 15:20:00,54.19,54.23,54.18,54.21,54600.0,32.2542,32.278,32.2483,32.2661,54600.0
2013-01-29 15:30:00,54.21,54.24,54.21,54.22,48500.0,32.2661,32.284,32.2661,32.2721,48500.0
2013-01-29 15:40:00,54.22,54.25,54.21,54.23,69400.0,32.2721,32.2899,32.2661,32.278,69400.0
2013-01-29 15:50:00,54.22,54.36,54.21,54.35,509500.0,32.2721,32.3554,32.2661,32.3495,509500.0
2013-01-30 09:30:00,54.3,54.34,54.06,54.3,49700.0,32.3197,32.3435,32.1768,32.3197,49700.0
2013-01-30 09:40:00,54.29,54.36,54.25,54.35,42000.0,32.3137,32.3554,32.2899,32.3495,42000.0
2013-01-30 09:50:00,54.35,54.36,54.24,54.25,37800.0,32.3495,32.3554,32.284,32.2899,37800.0
2013-01-30 10:00:00,54.24,54.28,54.21,54.22,31700.0,32.284,32.3078,32.2661,32.2721,31700.0
2013-01-30 10:10:00,54.21,54.33,54.2,54.28,77600.0,32.2661,32.3376,32.2602,32.3078,77600.0
2013-01-30 10:20:00,54.29,54.3,54.22,54.23,53100.0,32.3137,32.3197,32.2721,32.278,53100.0
2013-01-30 10:30:00,54.25,54.26,54.15,54.16,55700.0,32.2899,32.2959,32.2304,32.2364,55700.0
2013-01-30 10:40:00,54.17,54.2,54.11,54.16,85300.0,32.2423,32.2602,32.2066,32.2364,85300.0
2013-01-30 10:50:00,54.16,54.25,54.15,54.24,33100.0,32.2364,32.2899,32.2304,32.284,33100.0
2013-01-30 11:00:00,54.24,54.25,54.2,54.23,16300.0,32.284,32.2899,32.2602,32.278,16300.0
2013-01-30 11:10:00,54.22,54.22,54.19,54.21,36800.0,32.2721,32.2721,32.2542,32.2661,36800.0
2013-01-30 11:20:00,54.21,54.22,54.19,54.2,51700.0,32.2661,32.2721,32.2542,32.2602,51700.0
2013-01-30 11:30:00,54.21,54.23,54.2,54.21,22900.0,32.2661,32.278,32.2602,32.2661,22900.0
2013-01-30 11:40:00,54.21,54.23,54.19,54.21,32900.0,32.2661,32.278,32.2542,32.2661,32900.0
2013-01-30 11:50:00,54.21,54.23,54.2,54.21,22600.0,32.2661,32.278,32.2602,32.2661,22600.0
2013-01-30 12:00:00,54.21,54.24,54.19,54.2,22300.0,32.2661,32.284,32.2542,32.2602,22300.0
2013-01-30 12:10:00,54.19,54.24,54.16,54.22,32600.0,32.2542,32.284,32.2364,32.2721,32600.0
2013-01-30 12:20:00,54.22,54.23,54.19,54.2,22100.0,32.2721,32.278,32.2542,32.2602,22100.0
2013-01-30 12:30:00,54.21,54.22,54.19,54.21,13400.0,32.2661,32.2721,32.2542,32.2661,13400.0
2013-01-30 12:40:00,54.23,54.29,54.22,54.28,21900.0,32.278,32.3137,32.2721,32.3078,21900.0
2013-01-30 12:50:00,54.28,54.34,54.27,54.32,18500.0,32.3078,32.3435,32.3018,32.3316,18500.0
2013-01-30 13:00:00,54.31,54.32,54.22,54.28,26500.0,32.3256,32.3316,32.2721,32.3078,26500.0
2013-01-30 13:10:00,54.28,54.37,54.26,54.35,63600.0,32.3078,32.3614,32.2959,32.3495,63600.0
2013-01-30 13:20:00,54.34,54.38,54.33,54.37,24700.0,32.3435,32.3673,32.3376,32.3614,24700.0
2013-01-30 13:30:00,54.38,54.39,54.35,54.39,21800.0,32.3673,32.3733,32.3495,32.3733,21800.0
2013-01-30 13:40:00,54.39,54.43,54.37,54.4,33000.0,32.3733,32.3971,32.3614,32.3792,33000.0
2013-01-30 13:50:00,54.4,54.43,54.39,54.42,38200.0,32.3792,32.3971,32.3733,32.3911,38200.0
2013-01-30 14:00:00,54.42,54.42,54.38,54.4,29300.0,32.3911,32.3911,32.3673,32.3792,29300.0
2013-01-30 14:10:00,54.39,54.43,54.36,54.4,39300.0,32.3733,32.3971,32.3554,32.3792,39300.0
2013-01-30 14:20:00,54.39,54.41,54.34,54.37,41700.0,32.3733,32.3852,32.3435,32.3614,41700.0
2013-01-30 14:30:00,54.36,54.41,54.34,54.37,69700.0,32.3554,32.3852,32.3435,32.3614,69700.0
2013-01-30 14:40:00,54.37,54.39,54.28,54.32,45800.0,32.3614,32.3733,32.3078,32.3316,45800.0
2013-01-30 14:50:00,54.31,54.4,54.29,54.38,47100.0,32.3256,32.3792,32.3137,32.3673,47100.0
2013-01-30 15:00:00,54.39,54.39,54.28,54.31,35900.0,32.3733,32.3733,32.3078,32.3256,35900.0
2013-01-30 15:10:00,54.31,54.32,54.2,54.24,38900.0,32.3256,32.3316,32.2602,32.284,38900.0
2013-01-30 15:20:00,54.25,54.3,54.23,54.28,24600.0,32.2899,32.3197,32.278,32.3078,24600.0
2013-01-30 15:30:00,54.27,54.28,54.2,54.24,49300.0,32.3018,32.3078,32.2602,32.284,49300.0
2013-01-30 15:40:00,54.25,54.3,54.23,54.29,63300.0,32.2899,32.3197,32.278,32.3137,63300.0
2013-01-30 15:50:00,54.28,54.54,54.25,54.52,504400.0,32.3078,32.4625,32.2899,32.4506,504400.0
2013-01-31 09:30:00,54.4,54.5,54.15,54.24,113000.0,32.3792,32.4387,32.2304,32.284,113000.0
2013-01-31 09:40:00,54.25,54.45,54.23,54.42,102700.0,32.2899,32.409,32.278,32.3911,102700.0
2013-01-31 09:50:00,54.41,54.46,54.2,54.23,103800.0,32.3852,32.4149,32.2602,32.278,103800.0
2013-01-31 10:00:00,54.21,54.24,54.04,54.08,90600.0,32.2661,32.284,32.1649,32.1888,90600.0
2013-01-31 10:10:00,54.07,54.1,54.03,54.09,85500.0,32.1828,32.2007,32.159,32.1947,85500.0
2013-01-31 10:20:00,54.1,54.27,54.09,54.21,59900.0,32.2007,32.3018,32.1947,32.2661,59900.0
2013-01-31 10:30:00,54.21,54.25,54.17,54.17,46900.0,32.2661,32.2899,32.2423,32.2423,46900.0
2013-01-31 10:40:00,54.16,54.16,54.0,54.02,121200.0,32.2364,32.2364,32.1411,32.153,121200.0
2013-01-31 10:50:00,54.02,54.06,53.94,53.94,94400.0,32.153,32.1768,32.1054,32.1054,94400.0
2013-01-31 11:00:00,53.94,54.02,53.87,53.87,69700.0,32.1054,32.153,32.0638,32.0638,69700.0
2013-01-31 11:10:00,53.88,54.06,53.88,54.05,98800.0,32.0697,32.1768,32.0697,32.1709,98800.0
2013-01-31 11:20:00,54.05,54.11,53.97,53.97,80000.0,32.1709,32.2066,32.1233,32.1233,80000.0
2013-01-31 11:30:00,53.97,54.02,53.95,54.02,38700.0,32.1233,32.153,32.1114,32.153,38700.0
2013-01-31 11:40:00,54.02,54.02,53.95,53.95,39800.0,32.153,32.153,32.1114,32.1114,39800.0
2013-01-31 11:50:00,53.95,53.96,53.9,53.96,34400.0,32.1114,32.1173,32.0816,32.1173,34400.0
2013-01-31 12:00:00,53.96,53.98,53.94,53.95,34100.0,32.1173,32.1292,32.1054,32.1114,34100.0
2013-01-31 12:10:00,53.95,53.95,53.92,53.92,24300.0,32.1114,32.1114,32.0935,32.0935,24300.0
2013-01-31 12:20:00,53.93,53.95,53.92,53.92,32000.0,32.0995,32.1114,32.0935,32.0935,32000.0
2013-01-31 12:30:00,53.93,53.99,53.93,53.98,38700.0,32.0995,32.1352,32.0995,32.1292,38700.0
2013-01-31 12:40:00,53.98,53.98,53.91,53.92,56900.0,32.1292,32.1292,32.0876,32.0935,56900.0
2013-01-31 12:50:00,53.93,53.98,53.91,53.98,34000.0,32.0995,32.1292,32.0876,32.1292,34000.0
2013-01-31 13:00:00,53.99,54.01,53.96,53.99,58100.0,32.1352,32.1471,32.1173,32.1352,58100.0
2013-01-31 13:10:00,53.99,54.06,53.98,54.06,36100.0,32.1352,32.1768,32.1292,32.1768,36100.0
2013-01-31 13:20:00,54.05,54.1,54.03,54.06,33300.0,32.1709,32.2007,32.159,32.1768,33300.0
2013-01-31 13:30:00,54.06,54.11,54.06,54.1,24200.0,32.1768,32.2066,32.1768,32.2007,24200.0
2013-01-31 13:40:00,54.1,54.17,54.09,54.11,37000.0,32.2007,32.2423,32.1947,32.2066,37000.0
2013-01-31 13:50:00,54.11,54.11,54.07,54.1,14100.0,32.2066,32.2066,32.1828,32.2007,14100.0
2013-01-31 14:00:00,54.1,54.11,54.02,54.03,24200.0,32.2007,32.2066,32.153,32.159,24200.0
2013-01-31 14:10:00,54.03,54.03,54.0,54.01,19900.0,32.159,32.159,32.1411,32.1471,19900.0
2013-01-31 14:20:00,54.01,54.02,53.99,54.0,31100.0,32.1471,32.153,32.1352,32.1411,31100.0
2013-01-31 14:30:00,54.0,54.03,53.99,54.01,39500.0,32.1411,32.159,32.1352,32.1471,39500.0
2013-01-31 14:40:00,54.01,54.04,53.98,54.03,69000.0,32.1471,32.1649,32.1292,32.159,69000.0
2013-01-31 14:50:00,54.03,54.08,54.01,54.07,54700.0,32.159,32.1888,32.1471,32.1828,54700.0
2013-01-31 15:00:00,54.08,54.09,54.04,54.07,48700.0,32.1888,32.1947,32.1649,32.1828,48700.0
2013-01-31 15:10:00,54.08,54.15,54.06,54.11,62700.0,32.1888,32.2304,32.1768,32.2066,62700.0
2013-01-31 15:20:00,54.13,54.19,54.12,54.16,56000.0,32.2185,32.2542,32.2126,32.2364,56000.0
2013-01-31 15:30:00,54.16,54.22,54.14,54.15,105100.0,32.2364,32.2721,32.2245,32.2304,105100.0
2013-01-31 15:40:00,54.15,54.17,54.08,54.09,135700.0,32.2304,32.2423,32.1888,32.1947,135700.0
2013-01-31 15:50:00,54.1,54.21,54.08,54.1,405200.0,32.2007,32.2661,32.1888,32.2007,405200.0
2013-02-01 09:30:00,54.32,54.36,54.14,54.28,101300.0,32.3316,32.3554,32.2245,32.3078,101300.0
2013-02-01 09:40:00,54.29,54.43,54.2,54.29,56600.0,32.3137,32.3971,32.2602,32.3137,56600.0
2013-02-01 09:50:00,54.29,54.3,54.21,54.21,54000.0,32.3137,32.3197,32.2661,32.2661,54000.0
2013-02-01 10:00:00,54.22,54.38,54.21,54.34,71700.0,32.2721,32.3673,32.2661,32.3435,71700.0
2013-02-01 10:10:00,54.32,54.34,54.21,54.25,92400.0,32.3316,32.3435,32.2661,32.2899,92400.0
2013-02-01 10:20:00,54.25,54.28,54.23,54.27,35300.0,32.2899,32.3078,32.278,32.3018,35300.0
2013-02-01 10:30:00,54.24,54.27,54.19,54.21,47600.0,32.284,32.3018,32.2542,32.2661,47600.0
2013-02-01 10:40:00,54.21,54.26,54.2,54.21,37300.0,32.2661,32.2959,32.2602,32.2661,37300.0
2013-02-01 10:50:00,54.21,54.23,54.08,54.13,59200.0,32.2661,32.278,32.1888,32.2185,59200.0
2013-02-01 11:00:00,54.14,54.21,54.14,54.19,53300.0,32.2245,32.2661,32.2245,32.2542,53300.0
2013-02-01 11:10:00,54.19,54.24,54.19,54.21,26300.0,32.2542,32.284,32.2542,32.2661,26300.0
2013-02-01 11:20:00,54.2,54.23,54.14,54.14,36200.0,32.2602,32.278,32.2245,32.2245,36200.0
2013-02-01 11:30:00,54.15,54.16,54.11,54.11,29000.0,32.2304,32.2364,32.2066,32.2066,29000.0
2013-02-01 11:40:00,54.12,54.16,54.11,54.11,56100.0,32.2126,32.2364,32.2066,32.2066,56100.0
2013-02-01 11:50:00,54.11,54.16,54.1,54.14,28500.0,32.2066,32.2364,32.2007,32.2245,28500.0
2013-02-01 12:00:00,54.15,54.16,54.13,54.15,24100.0,32.2304,32.2364,32.2185,32.2304,24100.0
2013-02-01 12:10:00,54.15,54.16,54.11,54.12,19400.0,32.2304,32.2364,32.2066,32.2126,19400.0
2013-02-01 12:20:00,54.12,54.12,54.07,54.09,22500.0,32.2126,32.2126,32.1828,32.1947,22500.0
2013-02-01 12:30:00,54.1,54.12,54.04,54.07,37100.0,32.2007,32.2126,32.1649,32.1828,37100.0
2013-02-01 12:40:00,54.07,54.16,54.07,54.15,15100.0,32.1828,32.2364,32.1828,32.2304,15100.0
2013-02-01 12:50:00,54.15,54.16,54.12,54.13,15900.0,32.2304,32.2364,32.2126,32.2185,15900.0
2013-02-01 13:00:00,54.13,54.13,54.1,54.1,17900.0,32.2185,32.2185,32.2007,32.2007,17900.0
2013-02-01 13:10:00,54.1,54.15,54.07,54.11,23700.0,32.2007,32.2304,32.1828,32.2066,23700.0
2013-02-01 13:20:00,54.11,54.11,54.07,54.07,28900.0,32.2066,32.2066,32.1828,32.1828,28900.0
2013-02-01 13:30:00,54.08,54.09,54.07,54.08,21000.0,32.1888,32.1947,32.1828,32.1888,21000.0
2013-02-01 13:40:00,54.08,54.09,54.07,54.08,19900.0,32.1888,32.1947,32.1828,32.1888,19900.0
2013-02-01 13:50:00,54.07,54.15,54.07,54.14,27800.0,32.1828,32.2304,32.1828,32.2245,27800.0
2013-02-01 14:00:00,54.15,54.16,54.14,54.15,18800.0,32.2304,32.2364,32.2245,32.2304,18800.0
2013-02-01 14:10:00,54.16,54.16,54.12,54.13,15100.0,32.2364,32.2364,32.2126,32.2185,15100.0
2013-02-01 14:20:00,54.13,54.16,54.13,54.15,21400.0,32.2185,32.2364,32.2185,32.2304,21400.0
2013-02-01 14:30:00,54.14,54.16,54.14,54.15,24500.0,32.2245,32.2364,32.2245,32.2304,24500.0
2013-02-01 14:40:00,54.15,54.17,54.13,54.13,19800.0,32.2304,32.2423,32.2185,32.2185,19800.0
2013-02-01 14:50:00,54.13,54.16,54.13,54.15,29800.0,32.2185,32.2364,32.2185,32.2304,29800.0
2013-02-01 15:00:00,54.16,54.16,54.13,54.14,21200.0,32.2364,32.2364,32.2185,32.2245,21200.0
2013-02-01 15:10:00,54.14,54.15,54.13,54.13,24200.0,32.2245,32.2304,32.2185,32.2185,24200.0
2013-02-01 15:20:00,54.12,54.13,54.1,54.11,19900.0,32.2126,32.2185,32.2007,32.2066,19900.0
2013-02-01 15:30:00,54.1,54.11,54.06,54.07,73600.0,32.2007,32.2066,32.1768,32.1828,73600.0
2013-02-01 15:40:00,54.07,54.12,54.06,54.11,51000.0,32.1828,32.2126,32.1768,32.2066,51000.0
2013-02-01 15:50:00,54.1,54.2,54.09,54.16,223300.0,32.2007,32.2602,32.1947,32.2364,223300.0
2013-02-04 09:30:00,54.1,54.13,53.97,54.1,66800.0,32.2007,32.2185,32.1233,32.2007,66800.0
2013-02-04 09:40:00,54.1,54.1,54.04,54.05,47300.0,32.2007,32.2007,32.1649,32.1709,47300.0
2013-02-04 09:50:00,54.06,54.09,54.01,54.07,26000.0,32.1768,32.1947,32.1471,32.1828,26000.0
2013-02-04 10:00:00,54.08,54.15,54.03,54.07,49700.0,32.1888,32.2304,32.159,32.1828,49700.0
2013-02-04 10:10:00,54.06,54.1,54.01,54.1,56300.0,32.1768,32.2007,32.1471,32.2007,56300.0
2013-02-04 10:20:00,54.09,54.12,54.05,54.12,23600.0,32.1947,32.2126,32.1709,32.2126,23600.0
2013-02-04 10:30:00,54.11,54.13,54.0,54.03,35800.0,32.2066,32.2185,32.1411,32.159,35800.0
2013-02-04 10:40:00,54.03,54.05,53.97,54.05,42500.0,32.159,32.1709,32.1233,32.1709,42500.0
2013-02-04 10:50:00,54.05,54.1,54.04,54.06,21900.0,32.1709,32.2007,32.1649,32.1768,21900.0
2013-02-04 11:00:00,54.07,54.08,54.03,54.06,20700.0,32.1828,32.1888,32.159,32.1768,20700.0
2013-02-04 11:10:00,54.06,54.09,54.03,54.05,25900.0,32.1768,32.1947,32.159,32.1709,25900.0
2013-02-04 11:20:00,54.04,54.12,54.04,54.06,33900.0,32.1649,32.2126,32.1649,32.1768,33900.0
2013-02-04 11:30:00,54.06,54.11,54.04,54.06,26500.0,32.1768,32.2066,32.1649,32.1768,26500.0
2013-02-04 11:40:00,54.06,54.1,54.04,54.1,18500.0,32.1768,32.2007,32.1649,32.2007,18500.0
2013-02-04 11:50:00,54.09,54.12,54.06,54.09,70900.0,32.1947,32.2126,32.1768,32.1947,70900.0
2013-02-04 12:00:00,54.1,54.11,54.07,54.07,26700.0,32.2007,32.2066,32.1828,32.1828,26700.0
2013-02-04 12:10:00,54.08,54.09,54.06,54.07,30700.0,32.1888,32.1947,32.1768,32.1828,30700.0
2013-02-04 12:20:00,54.08,54.12,54.07,54.11,15400.0,32.1888,32.2126,32.1828,32.2066,15400.0
2013-02-04 12:30:00,54.12,54.15,54.07,54.14,35800.0,32.2126,32.2304,32.1828,32.2245,35800.0
2013-02-04 12:40:00,54.14,54.15,54.12,54.13,18800.0,32.2245,32.2304,32.2126,32.2185,18800.0
2013-02-04 12:50:00,54.12,54.13,54.08,54.09,18800.0,32.2126,32.2185,32.1888,32.1947,18800.0
2013-02-04 13:00:00,54.08,54.12,54.07,54.09,45300.0,32.1888,32.2126,32.1828,32.1947,45300.0
2013-02-04 13:10:00,54.09,54.13,54.09,54.11,36000.0,32.1947,32.2185,32.1947,32.2066,36000.0
2013-02-04 13:20:00,54.11,54.14,54.11,54.13,21800.0,32.2066,32.2245,32.2066,32.2185,21800.0
2013-02-04 13:30:00,54.13,54.13,54.09,54.09,13100.0,32.2185,32.2185,32.1947,32.1947,13100.0
2013-02-04 13:40:00,54.1,54.11,54.05,54.05,19000.0,32.2007,32.2066,32.1709,32.1709,19000.0
2013-02-04 13:50:00,54.06,54.07,54.03,54.07,14600.0,32.1768,32.1828,32.159,32.1828,14600.0
2013-02-04 14:00:00,54.07,54.07,54.05,54.07,24900.0,32.1828,32.1828,32.1709,32.1828,24900.0
2013-02-04 14:10:00,54.07,54.08,54.03,54.04,19200.0,32.1828,32.1888,32.159,32.1649,19200.0
2013-02-04 14:20:00,54.04,54.07,54.02,54.03,20500.0,32.1649,32.1828,32.153,32.159,20500.0
2013-02-04 14:30:00,54.04,54.06,54.03,54.06,21300.0,32.1649,32.1768,32.159,32.1768,21300.0
2013-02-04 14:40:00,54.06,54.07,54.04,54.07,26000.0,32.1768,32.1828,32.1649,32.1828,26000.0
2013-02-04 14:50:00,54.07,54.09,54.04,54.08,22200.0,32.1828,32.1947,32.1649,32.1888,22200.0
2013-02-04 15:00:00,54.08,54.09,54.02,54.04,34500.0,32.1888,32.1947,32.153,32.1649,34500.0
2013-02-04 15:10:00,54.03,54.05,54.0,54.05,27700.0,32.159,32.1709,32.1411,32.1709,27700.0
2013-02-04 15:20:00,54.05,54.08,54.03,54.05,36100.0,32.1709,32.1888,32.159,32.1709,36100.0
2013-02-04 15:30:00,54.05,54.08,54.03,54.03,48300.0,32.1709,32.1888,32.159,32.159,48300.0
2013-02-04 15:40:00,54.03,54.06,54.0,54.04,71300.0,32.159,32.1768,32.1411,32.1649,71300.0
2013-02-04 15:50:00,54.04,54.07,53.99,54.07,187800.0,32.1649,32.1828,32.1352,32.1828,187800.0
2013-02-05 09:30:00,54.31,54.42,54.24,54.41,63400.0,32.3256,32.3911,32.284,32.3852,63400.0
2013-02-05 09:40:00,54.39,54.52,54.37,54.44,62500.0,32.3733,32.4506,32.3614,32.403,62500.0
2013-02-05 09:50:00,54.44,54.71,54.44,54.71,65700.0,32.403,32.5637,32.403,32.5637,65700.0
2013-02-05 10:00:00,54.71,54.71,54.55,54.57,50200.0,32.5637,32.5637,32.4685,32.4804,50200.0
2013-02-05 10:10:00,54.57,54.62,54.47,54.5,118800.0,32.4804,32.5102,32.4209,32.4387,118800.0
2013-02-05 10:20:00,54.5,54.53,54.39,54.41,57800.0,32.4387,32.4566,32.3733,32.3852,57800.0
2013-02-05 10:30:00,54.39,54.43,54.35,54.43,33200.0,32.3733,32.3971,32.3495,32.3971,33200.0
2013-02-05 10:40:00,54.43,54.45,54.4,54.4,43600.0,32.3971,32.409,32.3792,32.3792,43600.0
2013-02-05 10:50:00,54.4,54.42,54.38,54.4,18700.0,32.3792,32.3911,32.3673,32.3792,18700.0
2013-02-05 11:00:00,54.4,54.42,54.36,54.36,25100.0,32.3792,32.3911,32.3554,32.3554,25100.0
2013-02-05 11:10:00,54.38,54.41,54.38,54.39,16300.0,32.3673,32.3852,32.3673,32.3733,16300.0
2013-02-05 11:20:00,54.4,54.51,54.38,54.51,60700.0,32.3792,32.4447,32.3673,32.4447,60700.0
2013-02-05 11:30:00,54.51,54.51,54.44,54.45,18000.0,32.4447,32.4447,32.403,32.409,18000.0
2013-02-05 11:40:00,54.46,54.47,54.4,54.41,18300.0,32.4149,32.4209,32.3792,32.3852,18300.0
2013-02-05 11:50:00,54.41,54.41,54.32,54.34,26400.0,32.3852,32.3852,32.3316,32.3435,26400.0
2013-02-05 12:00:00,54.35,54.38,54.34,54.36,18800.0,32.3495,32.3673,32.3435,32.3554,18800.0
2013-02-05 12:10:00,54.36,54.4,54.35,54.38,19400.0,32.3554,32.3792,32.3495,32.3673,19400.0
2013-02-05 12:20:00,54.39,54.4,54.36,54.36,27000.0,32.3733,32.3792,32.3554,32.3554,27000.0
2013-02-05 12:30:00,54.38,54.41,54.37,54.4,20000.0,32.3673,32.3852,32.3614,32.3792,20000.0
2013-02-05 12:40:00,54.4,54.43,54.39,54.43,18600.0,32.3792,32.3971,32.3733,32.3971,18600.0
2013-02-05 12:50:00,54.41,54.43,54.39,54.4,13400.0,32.3852,32.3971,32.3733,32.3792,13400.0
2013-02-05 13:00:00,54.4,54.46,54.4,54.45,10900.0,32.3792,32.4149,32.3792,32.409,10900.0
2013-02-05 13:10:00,54.46,54.47,54.44,54.46,16200.0,32.4149,32.4209,32.403,32.4149,16200.0
2013-02-05 13:20:00,54.46,54.49,54.45,54.48,12800.0,32.4149,32.4328,32.409,32.4268,12800.0
2013-02-05 13:30:00,54.48,54.5,54.45,54.46,43300.0,32.4268,32.4387,32.409,32.4149,43300.0
2013-02-05 13:40:00,54.47,54.5,54.46,54.47,15000.0,32.4209,32.4387,32.4149,32.4209,15000.0
2013-02-05 13:50:00,54.47,54.5,54.47,54.49,11700.0,32.4209,32.4387,32.4209,32.4328,11700.0
2013-02-05 14:00:00,54.48,54.5,54.46,54.48,14200.0,32.4268,32.4387,32.4149,32.4268,14200.0
2013-02-05 14:10:00,54.47,54.52,54.47,54.51,17500.0,32.4209,32.4506,32.4209,32.4447,17500.0
2013-02-05 14:20:00,54.51,54.51,54.48,54.49,19300.0,32.4447,32.4447,32.4268,32.4328,19300.0
2013-02-05 14:30:00,54.49,54.5,54.47,54.48,10500.0,32.4328,32.4387,32.4209,32.4268,10500.0
2013-02-05 14:40:00,54.49,54.54,54.48,54.52,16700.0,32.4328,32.4625,32.4268,32.4506,16700.0
2013-02-05 14:50:00,54.53,54.54,54.47,54.48,25000.0,32.4566,32.4625,32.4209,32.4268,25000.0
2013-02-05 15:00:00,54.48,54.51,54.47,54.49,27900.0,32.4268,32.4447,32.4209,32.4328,27900.0
2013-02-05 15:10:00,54.49,54.52,54.47,54.49,28000.0,32.4328,32.4506,32.4209,32.4328,28000.0
2013-02-05 15:20:00,54.48,54.51,54.47,54.48,24400.0,32.4268,32.4447,32.4209,32.4268,24400.0
2013-02-05 15:30:00,54.48,54.52,54.48,54.49,54100.0,32.4268,32.4506,32.4268,32.4328,54100.0
2013-02-05 15:40:00,54.48,54.49,54.37,54.38,64700.0,32.4268,32.4328,32.3614,32.3673,64700.0
2013-02-05 15:50:00,54.38,54.42,54.31,54.31,177500.0,32.3673,32.3911,32.3256,32.3256,177500.0
2013-02-06 09:30:00,54.11,54.2,53.97,54.02,66300.0,32.2066,32.2602,32.1233,32.153,66300.0
2013-02-06 09:40:00,54.02,54.06,54.01,54.03,62100.0,32.153,32.1768,32.1471,32.159,62100.0
2013-02-06 09:50:00,54.03,54.05,53.97,54.0,56100.0,32.159,32.1709,32.1233,32.1411,56100.0
2013-02-06 10:00:00,53.99,54.01,53.9,53.94,53000.0,32.1352,32.1471,32.0816,32.1054,53000.0
2013-02-06 10:10:00,53.94,54.02,53.93,53.98,23900.0,32.1054,32.153,32.0995,32.1292,23900.0
2013-02-06 10:20:00,53.97,54.01,53.96,53.97,20900.0,32.1233,32.1471,32.1173,32.1233,20900.0
2013-02-06 10:30:00,53.98,54.01,53.93,53.97,21200.0,32.1292,32.1471,32.0995,32.1233,21200.0
2013-02-06 10:40:00,53.97,54.02,53.96,53.98,17500.0,32.1233,32.153,32.1173,32.1292,17500.0
2013-02-06 10:50:00,53.98,54.02,53.97,53.98,23800.0,32.1292,32.153,32.1233,32.1292,23800.0
2013-02-06 11:00:00,53.96,54.01,53.96,53.98,38900.0,32.1173,32.1471,32.1173,32.1292,38900.0
2013-02-06 11:10:00,53.98,53.99,53.94,53.96,33700.0,32.1292,32.1352,32.1054,32.1173,33700.0
2013-02-06 11:20:00,53.97,54.0,53.95,53.96,21200.0,32.1233,32.1411,32.1114,32.1173,21200.0
2013-02-06 11:30:00,53.96,54.03,53.95,54.01,30300.0,32.1173,32.159,32.1114,32.1471,30300.0
2013-02-06 11:40:00,53.99,54.04,53.99,54.02,16500.0,32.1352,32.1649,32.1352,32.153,16500.0
2013-02-06 11:50:00,54.02,54.07,54.0,54.06,19800.0,32.153,32.1828,32.1411,32.1768,19800.0
2013-02-06 12:00:00,54.06,54.13,54.06,54.1,34400.0,32.1768,32.2185,32.1768,32.2007,34400.0
2013-02-06 12:10:00,54.1,54.15,54.1,54.13,14500.0,32.2007,32.2304,32.2007,32.2185,14500.0
2013-02-06 12:20:00,54.12,54.13,54.07,54.12,17100.0,32.2126,32.2185,32.1828,32.2126,17100.0
2013-02-06 12:30:00,54.1,54.12,54.06,54.09,22200.0,32.2007,32.2126,32.1768,32.1947,22200.0
2013-02-06 12:40:00,54.08,54.09,54.04,54.05,37700.0,32.1888,32.1947,32.1649,32.1709,37700.0
2013-02-06 12:50:00,54.06,54.11,54.06,54.09,26300.0,32.1768,32.2066,32.1768,32.1947,26300.0
2013-02-06 13:00:00,54.08,54.12,54.07,54.1,26100.0,32.1888,32.2126,32.1828,32.2007,26100.0
2013-02-06 13:10:00,54.1,54.22,54.09,54.21,42800.0,32.2007,32.2721,32.1947,32.2661,42800.0
2013-02-06 13:20:00,54.2,54.21,54.14,54.18,23500.0,32.2602,32.2661,32.2245,32.2483,23500.0
2013-02-06 13:30:00,54.17,54.19,54.13,54.18,19000.0,32.2423,32.2542,32.2185,32.2483,19000.0
2013-02-06 13:40:00,54.18,54.2,54.15,54.2,27100.0,32.2483,32.2602,32.2304,32.2602,27100.0
2013-02-06 13:50:00,54.19,54.2,54.16,54.18,23600.0,32.2542,32.2602,32.2364,32.2483,23600.0
2013-02-06 14:00:00,54.19,54.22,54.17,54.19,15300.0,32.2542,32.2721,32.2423,32.2542,15300.0
2013-02-06 14:10:00,54.19,54.2,54.16,54.18,20200.0,32.2542,32.2602,32.2364,32.2483,20200.0
2013-02-06 14:20:00,54.19,54.21,54.17,54.2,21800.0,32.2542,32.2661,32.2423,32.2602,21800.0
2013-02-06 14:30:00,54.2,54.27,54.2,54.26,21600.0,32.2602,32.3018,32.2602,32.2959,21600.0
2013-02-06 14:40:00,54.26,54.3,54.24,54.28,28200.0,32.2959,32.3197,32.284,32.3078,28200.0
2013-02-06 14:50:00,54.28,54.3,54.26,54.29,19100.0,32.3078,32.3197,32.2959,32.3137,19100.0
2013-02-06 15:00:00,54.3,54.32,54.26,54.29,44000.0,32.3197,32.3316,32.2959,32.3137,44000.0
2013-02-06 15:10:00,54.29,54.31,54.27,54.28,30700.0,32.3137,32.3256,32.3018,32.3078,30700.0
2013-02-06 15:20:00,54.28,54.35,54.28,54.35,38500.0,32.3078,32.3495,32.3078,32.3495,38500.0
2013-02-06 15:30:00,54.35,54.36,54.32,54.34,37500.0,32.3495,32.3554,32.3316,32.3435,37500.0
2013-02-06 15:40:00,54.35,54.41,54.32,54.32,52700.0,32.3495,32.3852,32.3316,32.3316,52700.0
2013-02-06 15:50:00,54.33,54.36,54.32,54.33,87800.0,32.3376,32.3554,32.3316,32.3376,87800.0
2013-02-07 09:30:00,54.42,54.6,54.33,54.6,48500.0,32.3911,32.4983,32.3376,32.4983,48500.0
2013-02-07 09:40:00,54.6,54.63,54.41,54.47,41700.0,32.4983,32.5161,32.3852,32.4209,41700.0
2013-02-07 09:50:00,54.47,54.54,54.39,54.39,32700.0,32.4209,32.4625,32.3733,32.3733,32700.0
2013-02-07 10:00:00,54.4,54.5,54.4,54.43,26700.0,32.3792,32.4387,32.3792,32.3971,26700.0
2013-02-07 10:10:00,54.42,54.43,54.25,54.26,36700.0,32.3911,32.3971,32.2899,32.2959,36700.0
2013-02-07 10:20:00,54.26,54.28,54.17,54.24,23900.0,32.2959,32.3078,32.2423,32.284,23900.0
2013-02-07 10:30:00,54.25,54.29,54.11,54.14,33200.0,32.2899,32.3137,32.2066,32.2245,33200.0
2013-02-07 10:40:00,54.14,54.15,54.08,54.11,22100.0,32.2245,32.2304,32.1888,32.2066,22100.0
2013-02-07 10:50:00,54.11,54.19,54.08,54.19,26600.0,32.2066,32.2542,32.1888,32.2542,26600.0
2013-02-07 11:00:00,54.19,54.21,54.15,54.15,27100.0,32.2542,32.2661,32.2304,32.2304,27100.0
2013-02-07 11:10:00,54.15,54.24,54.15,54.22,46400.0,32.2304,32.284,32.2304,32.2721,46400.0
2013-02-07 11:20:00,54.22,54.31,54.19,54.29,44900.0,32.2721,32.3256,32.2542,32.3137,44900.0
2013-02-07 11:30:00,54.29,54.3,54.14,54.16,28700.0,32.3137,32.3197,32.2245,32.2364,28700.0
2013-02-07 11:40:00,54.16,54.17,54.1,54.13,44600.0,32.2364,32.2423,32.2007,32.2185,44600.0
2013-02-07 11:50:00,54.13,54.21,54.13,54.19,33700.0,32.2185,32.2661,32.2185,32.2542,33700.0
2013-02-07 12:00:00,54.21,54.26,54.16,54.23,48500.0,32.2661,32.2959,32.2364,32.278,48500.0
2013-02-07 12:10:00,54.23,54.24,54.13,54.13,30500.0,32.278,32.284,32.2185,32.2185,30500.0
2013-02-07 12:20:00,54.13,54.21,54.12,54.21,13400.0,32.2185,32.2661,32.2126,32.2661,13400.0
2013-02-07 12:30:00,54.2,54.21,54.15,54.18,32200.0,32.2602,32.2661,32.2304,32.2483,32200.0
2013-02-07 12:40:00,54.18,54.24,54.16,54.24,35400.0,32.2483,32.284,32.2364,32.284,35400.0
2013-02-07 12:50:00,54.22,54.26,54.2,54.22,43500.0,32.2721,32.2959,32.2602,32.2721,43500.0
2013-02-07 13:00:00,54.22,54.25,54.2,54.25,31200.0,32.2721,32.2899,32.2602,32.2899,31200.0
2013-02-07 13:10:00,54.23,54.3,54.21,54.26,26000.0,32.278,32.3197,32.2661,32.2959,26000.0
2013-02-07 13:20:00,54.27,54.33,54.24,54.32,20400.0,32.3018,32.3376,32.284,32.3316,20400.0
2013-02-07 13:30:00,54.32,54.34,54.29,54.29,20200.0,32.3316,32.3435,32.3137,32.3137,20200.0
2013-02-07 13:40:00,54.29,54.32,54.28,54.29,20500.0,32.3137,32.3316,32.3078,32.3137,20500.0
2013-02-07 13:50:00,54.3,54.34,54.29,54.34,27000.0,32.3197,32.3435,32.3137,32.3435,27000.0
2013-02-07 14:00:00,54.34,54.36,54.31,54.36,49900.0,32.3435,32.3554,32.3256,32.3554,49900.0
2013-02-07 14:10:00,54.36,54.37,54.34,54.35,26100.0,32.3554,32.3614,32.3435,32.3495,26100.0
2013-02-07 14:20:00,54.34,54.37,54.33,54.36,11400.0,32.3435,32.3614,32.3376,32.3554,11400.0
2013-02-07 14:30:00,54.36,54.37,54.29,54.3,18900.0,32.3554,32.3614,32.3137,32.3197,18900.0
2013-02-07 14:40:00,54.29,54.31,54.26,54.29,27200.0,32.3137,32.3256,32.2959,32.3137,27200.0
2013-02-07 14:50:00,54.29,54.33,54.28,54.32,21400.0,32.3137,32.3376,32.3078,32.3316,21400.0
2013-02-07 15:00:00,54.33,54.34,54.3,54.32,33800.0,32.3376,32.3435,32.3197,32.3316,33800.0
2013-02-07 15:10:00,54.31,54.34,54.3,54.34,32100.0,32.3256,32.3435,32.3197,32.3435,32100.0
2013-02-07 15:20:00,54.33,54.34,54.31,54.33,34600.0,32.3376,32.3435,32.3256,32.3376,34600.0
2013-02-07 15:30:00,54.33,54.34,54.3,54.31,44900.0,32.3376,32.3435,32.3197,32.3256,44900.0
2013-02-07 15:40:00,54.31,54.34,54.28,54.3,43000.0,32.3256,32.3435,32.3078,32.3197,43000.0
2013-02-07 15:50:00,54.3,54.33,54.28,54.29,162700.0,32.3197,32.3376,32.3078,32.3137,162700.0
2013-02-08 09:30:00,54.21,54.36,54.0,54.01,69800.0,32.2661,32.3554,32.1411,32.1471,69800.0
2013-02-08 09:40:00,54.03,54.13,54.0,54.1,59700.0,32.159,32.2185,32.1411,32.2007,59700.0
2013-02-08 09:50:00,54.1,54.14,54.04,54.1,22500.0,32.2007,32.2245,32.1649,32.2007,22500.0
2013-02-08 10:00:00,54.1,54.17,54.06,54.16,52100.0,32.2007,32.2423,32.1768,32.2364,52100.0
2013-02-08 10:10:00,54.15,54.23,54.14,54.22,58900.0,32.2304,32.278,32.2245,32.2721,58900.0
2013-02-08 10:20:00,54.21,54.25,54.18,54.2,40200.0,32.2661,32.2899,32.2483,32.2602,40200.0
2013-02-08 10:30:00,54.2,54.23,54.18,54.21,20500.0,32.2602,32.278,32.2483,32.2661,20500.0
2013-02-08 10:40:00,54.22,54.23,54.16,54.22,22200.0,32.2721,32.278,32.2364,32.2721,22200.0
2013-02-08 10:50:00,54.22,54.22,54.19,54.19,24900.0,32.2721,32.2721,32.2542,32.2542,24900.0
2013-02-08 11:00:00,54.2,54.2,54.12,54.15,36400.0,32.2602,32.2602,32.2126,32.2304,36400.0
2013-02-08 11:10:00,54.15,54.15,54.1,54.15,19700.0,32.2304,32.2304,32.2007,32.2304,19700.0
2013-02-08 11:20:00,54.13,54.14,54.09,54.13,38800.0,32.2185,32.2245,32.1947,32.2185,38800.0
2013-02-08 11:30:00,54.12,54.14,54.08,54.1,48500.0,32.2126,32.2245,32.1888,32.2007,48500.0
2013-02-08 11:40:00,54.1,54.11,54.05,54.09,17800.0,32.2007,32.2066,32.1709,32.1947,17800.0
2013-02-08 11:50:00,54.09,54.11,54.07,54.08,11000.0,32.1947,32.2066,32.1828,32.1888,11000.0
2013-02-08 12:00:00,54.08,54.12,54.07,54.12,29100.0,32.1888,32.2126,32.1828,32.2126,29100.0
2013-02-08 12:10:00,54.12,54.15,54.11,54.14,27000.0,32.2126,32.2304,32.2066,32.2245,27000.0
2013-02-08 12:20:00,54.14,54.16,54.12,54.14,17500.0,32.2245,32.2364,32.2126,32.2245,17500.0
2013-02-08 12:30:00,54.14,54.14,54.1,54.1,18500.0,32.2245,32.2245,32.2007,32.2007,18500.0
2013-02-08 12:40:00,54.11,54.14,54.11,54.12,16700.0,32.2066,32.2245,32.2066,32.2126,16700.0
2013-02-08 12:50:00,54.11,54.12,54.07,54.1,12200.0,32.2066,32.2126,32.1828,32.2007,12200.0
2013-02-08 13:00:00,54.1,54.11,54.08,54.1,13700.0,32.2007,32.2066,32.1888,32.2007,13700.0
2013-02-08 13:10:00,54.1,54.1,54.08,54.1,7200.0,32.2007,32.2007,32.1888,32.2007,7200.0
2013-02-08 13:20:00,54.1,54.12,54.1,54.11,8800.0,32.2007,32.2126,32.2007,32.2066,8800.0
2013-02-08 13:30:00,54.1,54.11,54.1,54.11,7400.0,32.2007,32.2066,32.2007,32.2066,7400.0
2013-02-08 13:40:00,54.11,54.13,54.1,54.12,19600.0,32.2066,32.2185,32.2007,32.2126,19600.0
2013-02-08 13:50:00,54.12,54.14,54.12,54.12,14000.0,32.2126,32.2245,32.2126,32.2126,14000.0
2013-02-08 14:00:00,54.12,54.16,54.12,54.16,17900.0,32.2126,32.2364,32.2126,32.2364,17900.0
2013-02-08 14:10:00,54.16,54.16,54.15,54.16,8900.0,32.2364,32.2364,32.2304,32.2364,8900.0
2013-02-08 14:20:00,54.15,54.19,54.15,54.19,7800.0,32.2304,32.2542,32.2304,32.2542,7800.0
2013-02-08 14:30:00,54.19,54.22,54.18,54.18,10800.0,32.2542,32.2721,32.2483,32.2483,10800.0
2013-02-08 14:40:00,54.18,54.21,54.18,54.21,11000.0,32.2483,32.2661,32.2483,32.2661,11000.0
2013-02-08 14:50:00,54.2,54.22,54.2,54.21,12400.0,32.2602,32.2721,32.2602,32.2661,12400.0
2013-02-08 15:00:00,54.22,54.23,54.21,54.22,13400.0,32.2721,32.278,32.2661,32.2721,13400.0
2013-02-08 15:10:00,54.22,54.23,54.19,54.19,18900.0,32.2721,32.278,32.2542,32.2542,18900.0
2013-02-08 15:20:00,54.2,54.22,54.18,54.19,13700.0,32.2602,32.2721,32.2483,32.2542,13700.0
2013-02-08 15:30:00,54.19,54.21,54.16,54.17,22800.0,32.2542,32.2661,32.2364,32.2423,22800.0
2013-02-08 15:40:00,54.16,54.22,54.16,54.21,49300.0,32.2364,32.2721,32.2364,32.2661,49300.0
2013-02-08 15:50:00,54.2,54.31,54.2,54.3,165500.0,32.2602,32.3256,32.2602,32.3197,165500.0
2013-02-11 09:30:00,54.25,54.31,54.22,54.27,62600.0,32.2899,32.3256,32.2721,32.3018,62600.0
2013-02-11 09:40:00,54.25,54.35,54.23,54.32,31300.0,32.2899,32.3495,32.278,32.3316,31300.0
2013-02-11 09:50:00,54.33,54.33,54.27,54.29,18100.0,32.3376,32.3376,32.3018,32.3137,18100.0
2013-02-11 10:00:00,54.3,54.32,54.24,54.25,20500.0,32.3197,32.3316,32.284,32.2899,20500.0
2013-02-11 10:10:00,54.26,54.28,54.21,54.25,17100.0,32.2959,32.3078,32.2661,32.2899,17100.0
2013-02-11 10:20:00,54.26,54.29,54.23,54.28,20100.0,32.2959,32.3137,32.278,32.3078,20100.0
2013-02-11 10:30:00,54.28,54.3,54.26,54.3,20400.0,32.3078,32.3197,32.2959,32.3197,20400.0
2013-02-11 10:40:00,54.31,54.35,54.28,54.33,15600.0,32.3256,32.3495,32.3078,32.3376,15600.0
2013-02-11 10:50:00,54.33,54.37,54.32,54.37,7900.0,32.3376,32.3614,32.3316,32.3614,7900.0
2013-02-11 11:00:00,54.37,54.37,54.33,54.36,11800.0,32.3614,32.3614,32.3376,32.3554,11800.0
2013-02-11 11:10:00,54.36,54.38,54.33,54.34,11300.0,32.3554,32.3673,32.3376,32.3435,11300.0
2013-02-11 11:20:00,54.35,54.36,54.34,54.34,16600.0,32.3495,32.3554,32.3435,32.3435,16600.0
2013-02-11 11:30:00,54.34,54.37,54.33,54.36,17500.0,32.3435,32.3614,32.3376,32.3554,17500.0
2013-02-11 11:40:00,54.36,54.37,54.34,54.35,12300.0,32.3554,32.3614,32.3435,32.3495,12300.0
2013-02-11 11:50:00,54.36,54.36,54.28,54.3,25700.0,32.3554,32.3554,32.3078,32.3197,25700.0
2013-02-11 12:00:00,54.31,54.31,54.28,54.29,14200.0,32.3256,32.3256,32.3078,32.3137,14200.0
2013-02-11 12:10:00,54.29,54.34,54.28,54.34,13800.0,32.3137,32.3435,32.3078,32.3435,13800.0
2013-02-11 12:20:00,54.34,54.37,54.34,54.35,17200.0,32.3435,32.3614,32.3435,32.3495,17200.0
2013-02-11 12:30:00,54.36,54.36,54.32,54.34,11600.0,32.3554,32.3554,32.3316,32.3435,11600.0
2013-02-11 12:40:00,54.35,54.35,54.31,54.33,35700.0,32.3495,32.3495,32.3256,32.3376,35700.0
2013-02-11 12:50:00,54.34,54.38,54.33,54.37,11800.0,32.3435,32.3673,32.3376,32.3614,11800.0
2013-02-11 13:00:00,54.37,54.38,54.34,54.34,7100.0,32.3614,32.3673,32.3435,32.3435,7100.0
2013-02-11 13:10:00,54.33,54.34,54.32,54.34,7300.0,32.3376,32.3435,32.3316,32.3435,7300.0
2013-02-11 13:20:00,54.34,54.34,54.32,54.34,17000.0,32.3435,32.3435,32.3316,32.3435,17000.0
2013-02-11 13:30:00,54.34,54.34,54.31,54.32,16000.0,32.3435,32.3435,32.3256,32.3316,16000.0
2013-02-11 13:40:00,54.31,54.32,54.29,54.3,6400.0,32.3256,32.3316,32.3137,32.3197,6400.0
2013-02-11 13:50:00,54.3,54.31,54.29,54.3,11700.0,32.3197,32.3256,32.3137,32.3197,11700.0
2013-02-11 14:00:00,54.31,54.35,54.31,54.34,15700.0,32.3256,32.3495,32.3256,32.3435,15700.0
2013-02-11 14:10:00,54.34,54.36,54.34,54.35,6000.0,32.3435,32.3554,32.3435,32.3495,6000.0
2013-02-11 14:20:00,54.34,54.35,54.33,54.33,8400.0,32.3435,32.3495,32.3376,32.3376,8400.0
2013-02-11 14:30:00,54.33,54.35,54.32,54.34,12300.0,32.3376,32.3495,32.3316,32.3435,12300.0
2013-02-11 14:40:00,54.35,54.36,54.34,54.34,24800.0,32.3495,32.3554,32.3435,32.3435,24800.0
2013-02-11 14:50:00,54.34,54.35,54.3,54.33,13600.0,32.3435,32.3495,32.3197,32.3376,13600.0
2013-02-11 15:00:00,54.33,54.36,54.32,54.35,15200.0,32.3376,32.3554,32.3316,32.3495,15200.0
2013-02-11 15:10:00,54.35,54.41,54.35,54.4,22700.0,32.3495,32.3852,32.3495,32.3792,22700.0
2013-02-11 15:20:00,54.39,54.39,54.33,54.33,42700.0,32.3733,32.3733,32.3376,32.3376,42700.0
2013-02-11 15:30:00,54.33,54.34,54.31,54.32,38000.0,32.3376,32.3435,32.3256,32.3316,38000.0
2013-02-11 15:40:00,54.31,54.31,54.29,54.3,89700.0,32.3256,32.3256,32.3137,32.3197,89700.0
2013-02-11 15:50:00,54.3,54.33,54.29,54.32,107000.0,32.3197,32.3376,32.3137,32.3316,107000.0
2013-02-12 09:30:00,54.24,54.43,54.24,54.34,80500.0,32.284,32.3971,32.284,32.3435,80500.0
2013-02-12 09:40:00,54.33,54.34,54.19,54.24,77400.0,32.3376,32.3435,32.2542,32.284,77400.0
2013-02-12 09:50:00,54.24,54.3,54.23,54.25,66500.0,32.284,32.3197,32.278,32.2899,66500.0
2013-02-12 10:00:00,54.25,54.35,54.25,54.35,34900.0,32.2899,32.3495,32.2899,32.3495,34900.0
2013-02-12 10:10:00,54.35,54.36,54.23,54.24,61400.0,32.3495,32.3554,32.278,32.284,61400.0
2013-02-12 10:20:00,54.25,54.26,54.16,54.21,107400.0,32.2899,32.2959,32.2364,32.2661,107400.0
2013-02-12 10:30:00,54.22,54.24,54.21,54.23,33600.0,32.2721,32.284,32.2661,32.278,33600.0
2013-02-12 10:40:00,54.22,54.26,54.21,54.26,53500.0,32.2721,32.2959,32.2661,32.2959,53500.0
2013-02-12 10:50:00,54.26,54.3,54.2,54.28,31700.0,32.2959,32.3197,32.2602,32.3078,31700.0
2013-02-12 11:00:00,54.29,54.3,54.24,54.3,40100.0,32.3137,32.3197,32.284,32.3197,40100.0
2013-02-12 11:10:00,54.3,54.31,54.28,54.31,13600.0,32.3197,32.3256,32.3078,32.3256,13600.0
2013-02-12 11:20:00,54.31,54.34,54.3,54.33,16800.0,32.3256,32.3435,32.3197,32.3376,16800.0
2013-02-12 11:30:00,54.35,54.41,54.35,54.39,20300.0,32.3495,32.3852,32.3495,32.3733,20300.0
2013-02-12 11:40:00,54.39,54.4,54.37,54.37,22500.0,32.3733,32.3792,32.3614,32.3614,22500.0
2013-02-12 11:50:00,54.38,54.38,54.34,54.37,21500.0,32.3673,32.3673,32.3435,32.3614,21500.0
2013-02-12 12:00:00,54.37,54.42,54.36,54.4,47900.0,32.3614,32.3911,32.3554,32.3792,47900.0
2013-02-12 12:10:00,54.41,54.45,54.4,54.43,18600.0,32.3852,32.409,32.3792,32.3971,18600.0
2013-02-12 12:20:00,54.43,54.46,54.42,54.44,11200.0,32.3971,32.4149,32.3911,32.403,11200.0
2013-02-12 12:30:00,54.44,54.45,54.41,54.45,11200.0,32.403,32.409,32.3852,32.409,11200.0
2013-02-12 12:40:00,54.45,54.47,54.42,54.46,39200.0,32.409,32.4209,32.3911,32.4149,39200.0
2013-02-12 12:50:00,54.46,54.51,54.46,54.49,16500.0,32.4149,32.4447,32.4149,32.4328,16500.0
2013-02-12 13:00:00,54.49,54.51,54.48,54.5,38800.0,32.4328,32.4447,32.4268,32.4387,38800.0
2013-02-12 13:10:00,54.5,54.56,54.5,54.56,28200.0,32.4387,32.4744,32.4387,32.4744,28200.0
2013-02-12 13:20:00,54.56,54.6,54.55,54.59,17100.0,32.4744,32.4983,32.4685,32.4923,17100.0
2013-02-12 13:30:00,54.59,54.59,54.57,54.57,10700.0,32.4923,32.4923,32.4804,32.4804,10700.0
2013-02-12 13:40:00,54.57,54.58,54.53,54.53,8500.0,32.4804,32.4864,32.4566,32.4566,8500.0
2013-02-12 13:50:00,54.53,54.54,54.51,54.51,15200.0,32.4566,32.4625,32.4447,32.4447,15200.0
2013-02-12 14:00:00,54.52,54.53,54.5,54.52,17800.0,32.4506,32.4566,32.4387,32.4506,17800.0
2013-02-12 14:10:00,54.51,54.52,54.5,54.52,13000.0,32.4447,32.4506,32.4387,32.4506,13000.0
2013-02-12 14:20:00,54.52,54.52,54.48,54.49,12000.0,32.4506,32.4506,32.4268,32.4328,12000.0
2013-02-12 14:30:00,54.48,54.49,54.46,54.48,19200.0,32.4268,32.4328,32.4149,32.4268,19200.0
2013-02-12 14:40:00,54.49,54.52,54.49,54.52,32600.0,32.4328,32.4506,32.4328,32.4506,32600.0
2013-02-12 14:50:00,54.52,54.54,54.51,54.52,30100.0,32.4506,32.4625,32.4447,32.4506,30100.0
2013-02-12 15:00:00,54.52,54.52,54.5,54.51,15900.0,32.4506,32.4506,32.4387,32.4447,15900.0
2013-02-12 15:10:00,54.5,54.53,54.5,54.53,16700.0,32.4387,32.4566,32.4387,32.4566,16700.0
2013-02-12 15:20:00,54.53,54.54,54.52,54.53,21800.0,32.4566,32.4625,32.4506,32.4566,21800.0
2013-02-12 15:30:00,54.53,54.55,54.52,54.54,44400.0,32.4566,32.4685,32.4506,32.4625,44400.0
2013-02-12 15:40:00,54.54,54.62,54.54,54.61,72700.0,32.4625,32.5102,32.4625,32.5042,72700.0
2013-02-12 15:50:00,54.62,54.63,54.6,54.62,187100.0,32.5102,32.5161,32.4983,32.5102,187100.0
2013-02-13 09:30:00,54.62,54.8,54.57,54.72,77800.0,32.5102,32.6173,32.4804,32.5697,77800.0
2013-02-13 09:40:00,54.73,54.78,54.64,54.73,46200.0,32.5756,32.6054,32.5221,32.5756,46200.0
2013-02-13 09:50:00,54.71,54.71,54.56,54.59,39200.0,32.5637,32.5637,32.4744,32.4923,39200.0
2013-02-13 10:00:00,54.59,54.67,54.58,54.64,40400.0,32.4923,32.5399,32.4864,32.5221,40400.0
2013-02-13 10:10:00,54.64,54.7,54.61,54.69,35200.0,32.5221,32.5578,32.5042,32.5518,35200.0
2013-02-13 10:20:00,54.68,54.74,54.67,54.67,26700.0,32.5459,32.5816,32.5399,32.5399,26700.0
2013-02-13 10:30:00,54.68,54.72,54.67,54.7,32500.0,32.5459,32.5697,32.5399,32.5578,32500.0
2013-02-13 10:40:00,54.7,54.7,54.63,54.68,24700.0,32.5578,32.5578,32.5161,32.5459,24700.0
2013-02-13 10:50:00,54.67,54.69,54.63,54.65,31400.0,32.5399,32.5518,32.5161,32.528,31400.0
2013-02-13 11:00:00,54.65,54.66,54.62,54.63,31800.0,32.528,32.534,32.5102,32.5161,31800.0
2013-02-13 11:10:00,54.64,54.65,54.6,54.64,27000.0,32.5221,32.528,32.4983,32.5221,27000.0
2013-02-13 11:20:00,54.63,54.66,54.61,54.65,17800.0,32.5161,32.534,32.5042,32.528,17800.0
2013-02-13 11:30:00,54.65,54.65,54.62,54.65,43900.0,32.528,32.528,32.5102,32.528,43900.0
2013-02-13 11:40:00,54.65,54.65,54.57,54.63,32700.0,32.528,32.528,32.4804,32.5161,32700.0
2013-02-13 11:50:00,54.63,54.65,54.6,54.64,26500.0,32.5161,32.528,32.4983,32.5221,26500.0
2013-02-13 12:00:00,54.64,54.66,54.64,54.66,12400.0,32.5221,32.534,32.5221,32.534,12400.0
2013-02-13 12:10:00,54.66,54.66,54.63,54.64,19400.0,32.534,32.534,32.5161,32.5221,19400.0
2013-02-13 12:20:00,54.64,54.66,54.63,54.66,13500.0,32.5221,32.534,32.5161,32.534,13500.0
2013-02-13 12:30:00,54.66,54.68,54.65,54.65,9600.0,32.534,32.5459,32.528,32.528,9600.0
2013-02-13 12:40:00,54.65,54.69,54.65,54.66,15600.0,32.528,32.5518,32.528,32.534,15600.0
2013-02-13 12:50:00,54.67,54.67,54.64,54.65,14400.0,32.5399,32.5399,32.5221,32.528,14400.0
2013-02-13 13:00:00,54.65,54.67,54.63,54.63,28900.0,32.528,32.5399,32.5161,32.5161,28900.0
2013-02-13 13:10:00,54.64,54.64,54.6,54.64,25300.0,32.5221,32.5221,32.4983,32.5221,25300.0
2013-02-13 13:20:00,54.64,54.64,54.62,54.63,10300.0,32.5221,32.5221,32.5102,32.5161,10300.0
2013-02-13 13:30:00,54.62,54.63,54.57,54.58,49400.0,32.5102,32.5161,32.4804,32.4864,49400.0
2013-02-13 13:40:00,54.59,54.61,54.58,54.61,11900.0,32.4923,32.5042,32.4864,32.5042,11900.0
2013-02-13 13:50:00,54.61,54.63,54.6,54.61,12500.0,32.5042,32.5161,32.4983,32.5042,12500.0
2013-02-13 14:00:00,54.62,54.68,54.62,54.66,24400.0,32.5102,32.5459,32.5102,32.534,24400.0
2013-02-13 14:10:00,54.65,54.67,54.61,54.61,11700.0,32.528,32.5399,32.5042,32.5042,11700.0
2013-02-13 14:20:00,54.61,54.62,54.6,54.61,21100.0,32.5042,32.5102,32.4983,32.5042,21100.0
2013-02-13 14:30:00,54.6,54.61,54.57,54.59,28100.0,32.4983,32.5042,32.4804,32.4923,28100.0
2013-02-13 14:40:00,54.59,54.6,54.56,54.59,29000.0,32.4923,32.4983,32.4744,32.4923,29000.0
2013-02-13 14:50:00,54.59,54.62,54.58,54.62,28800.0,32.4923,32.5102,32.4864,32.5102,28800.0
2013-02-13 15:00:00,54.62,54.65,54.6,54.61,11100.0,32.5102,32.528,32.4983,32.5042,11100.0
2013-02-13 15:10:00,54.61,54.63,54.59,54.61,25300.0,32.5042,32.5161,32.4923,32.5042,25300.0
2013-02-13 15:20:00,54.61,54.64,54.6,54.63,28000.0,32.5042,32.5221,32.4983,32.5161,28000.0
2013-02-13 15:30:00,54.63,54.65,54.61,54.62,49000.0,32.5161,32.528,32.5042,32.5102,49000.0
2013-02-13 15:40:00,54.62,54.69,54.61,54.66,135300.0,32.5102,32.5518,32.5042,32.534,135300.0
2013-02-13 15:50:00,54.68,54.71,54.63,54.69,183900.0,32.5459,32.5637,32.5161,32.5518,183900.0
2013-02-14 09:30:00,54.57,54.71,54.43,54.62,62800.0,32.4804,32.5637,32.3971,32.5102,62800.0
2013-02-14 09:40:00,54.62,54.66,54.56,54.58,61000.0,32.5102,32.534,32.4744,32.4864,61000.0
2013-02-14 09:50:00,54.58,54.66,54.56,54.66,77400.0,32.4864,32.534,32.4744,32.534,77400.0
2013-02-14 10:00:00,54.67,54.71,54.48,54.52,113900.0,32.5399,32.5637,32.4268,32.4506,113900.0
2013-02-14 10:10:00,54.52,54.54,54.44,54.49,76200.0,32.4506,32.4625,32.403,32.4328,76200.0
2013-02-14 10:20:00,54.49,54.5,54.39,54.4,41000.0,32.4328,32.4387,32.3733,32.3792,41000.0
2013-02-14 10:30:00,54.39,54.41,54.33,54.36,21200.0,32.3733,32.3852,32.3376,32.3554,21200.0
2013-02-14 10:40:00,54.36,54.41,54.35,54.41,28700.0,32.3554,32.3852,32.3495,32.3852,28700.0
2013-02-14 10:50:00,54.4,54.41,54.34,54.38,40600.0,32.3792,32.3852,32.3435,32.3673,40600.0
2013-02-14 11:00:00,54.39,54.41,54.29,54.31,28600.0,32.3733,32.3852,32.3137,32.3256,28600.0
2013-02-14 11:10:00,54.31,54.34,54.21,54.21,25200.0,32.3256,32.3435,32.2661,32.2661,25200.0
2013-02-14 11:20:00,54.21,54.24,54.2,54.21,23100.0,32.2661,32.284,32.2602,32.2661,23100.0
2013-02-14 11:30:00,54.21,54.26,54.17,54.2,56900.0,32.2661,32.2959,32.2423,32.2602,56900.0
2013-02-14 11:40:00,54.2,54.21,54.16,54.18,43500.0,32.2602,32.2661,32.2364,32.2483,43500.0
2013-02-14 11:50:00,54.18,54.22,54.17,54.22,30400.0,32.2483,32.2721,32.2423,32.2721,30400.0
2013-02-14 12:00:00,54.21,54.24,54.2,54.21,47900.0,32.2661,32.284,32.2602,32.2661,47900.0
2013-02-14 12:10:00,54.22,54.24,54.19,54.23,41900.0,32.2721,32.284,32.2542,32.278,41900.0
2013-02-14 12:20:00,54.22,54.25,54.22,54.23,40100.0,32.2721,32.2899,32.2721,32.278,40100.0
2013-02-14 12:30:00,54.23,54.25,54.22,54.25,40600.0,32.278,32.2899,32.2721,32.2899,40600.0
2013-02-14 12:40:00,54.25,54.26,54.24,54.25,19800.0,32.2899,32.2959,32.284,32.2899,19800.0
2013-02-14 12:50:00,54.25,54.27,54.24,54.26,22500.0,32.2899,32.3018,32.284,32.2959,22500.0
2013-02-14 13:00:00,54.26,54.27,54.25,54.26,21200.0,32.2959,32.3018,32.2899,32.2959,21200.0
2013-02-14 13:10:00,54.26,54.31,54.25,54.29,26500.0,32.2959,32.3256,32.2899,32.3137,26500.0
2013-02-14 13:20:00,54.28,54.29,54.25,54.27,20800.0,32.3078,32.3137,32.2899,32.3018,20800.0
2013-02-14 13:30:00,54.28,54.29,54.25,54.25,28500.0,32.3078,32.3137,32.2899,32.2899,28500.0
2013-02-14 13:40:00,54.25,54.27,54.25,54.27,13700.0,32.2899,32.3018,32.2899,32.3018,13700.0
2013-02-14 13:50:00,54.26,54.31,54.26,54.3,18500.0,32.2959,32.3256,32.2959,32.3197,18500.0
2013-02-14 14:00:00,54.29,54.37,54.29,54.36,18000.0,32.3137,32.3614,32.3137,32.3554,18000.0
2013-02-14 14:10:00,54.36,54.4,54.35,54.36,27100.0,32.3554,32.3792,32.3495,32.3554,27100.0
2013-02-14 14:20:00,54.36,54.38,54.33,54.38,23800.0,32.3554,32.3673,32.3376,32.3673,23800.0
2013-02-14 14:30:00,54.38,54.39,54.35,54.36,45000.0,32.3673,32.3733,32.3495,32.3554,45000.0
2013-02-14 14:40:00,54.37,54.37,54.31,54.33,61300.0,32.3614,32.3614,32.3256,32.3376,61300.0
2013-02-14 14:50:00,54.34,54.36,54.33,54.35,28300.0,32.3435,32.3554,32.3376,32.3495,28300.0
2013-02-14 15:00:00,54.36,54.4,54.35,54.39,58800.0,32.3554,32.3792,32.3495,32.3733,58800.0
2013-02-14 15:10:00,54.4,54.41,54.39,54.39,40100.0,32.3792,32.3852,32.3733,32.3733,40100.0
2013-02-14 15:20:00,54.4,54.46,54.39,54.44,57300.0,32.3792,32.4149,32.3733,32.403,57300.0
2013-02-14 15:30:00,54.44,54.47,54.44,54.46,34300.0,32.403,32.4209,32.403,32.4149,34300.0
2013-02-14 15:40:00,54.46,54.47,54.45,54.46,52700.0,32.4149,32.4209,32.409,32.4149,52700.0
2013-02-14 15:50:00,54.46,54.5,54.44,54.45,255400.0,32.4149,32.4387,32.403,32.409,255400.0
2013-02-15 09:30:00,54.65,55.0,54.63,54.86,673700.0,32.528,32.7363,32.5161,32.653,673700.0
2013-02-15 09:40:00,54.87,54.89,54.78,54.79,81400.0,32.659,32.6709,32.6054,32.6113,81400.0
2013-02-15 09:50:00,54.81,54.94,54.79,54.86,66800.0,32.6233,32.7006,32.6113,32.653,66800.0
2013-02-15 10:00:00,54.86,54.98,54.86,54.94,89200.0,32.653,32.7244,32.653,32.7006,89200.0
2013-02-15 10:10:00,54.94,54.99,54.92,54.94,66700.0,32.7006,32.7304,32.6887,32.7006,66700.0
2013-02-15 10:20:00,54.94,54.95,54.85,54.86,73200.0,32.7006,32.7066,32.6471,32.653,73200.0
2013-02-15 10:30:00,54.85,54.87,54.81,54.86,36000.0,32.6471,32.659,32.6233,32.653,36000.0
2013-02-15 10:40:00,54.87,54.9,54.85,54.89,28900.0,32.659,32.6768,32.6471,32.6709,28900.0
2013-02-15 10:50:00,54.89,54.92,54.85,54.92,56500.0,32.6709,32.6887,32.6471,32.6887,56500.0
2013-02-15 11:00:00,54.92,54.93,54.91,54.93,29400.0,32.6887,32.6947,32.6828,32.6947,29400.0
2013-02-15 11:10:00,54.93,54.95,54.87,54.95,99500.0,32.6947,32.7066,32.659,32.7066,99500.0
2013-02-15 11:20:00,54.95,54.97,54.94,54.96,46800.0,32.7066,32.7185,32.7006,32.7125,46800.0
2013-02-15 11:30:00,54.95,54.97,54.91,54.92,30500.0,32.7066,32.7185,32.6828,32.6887,30500.0
2013-02-15 11:40:00,54.92,54.93,54.89,54.91,55200.0,32.6887,32.6947,32.6709,32.6828,55200.0
2013-02-15 11:50:00,54.91,54.92,54.87,54.91,128000.0,32.6828,32.6887,32.659,32.6828,128000.0
2013-02-15 12:00:00,54.92,54.93,54.9,54.92,57300.0,32.6887,32.6947,32.6768,32.6887,57300.0
2013-02-15 12:10:00,54.92,54.93,54.89,54.9,89700.0,32.6887,32.6947,32.6709,32.6768,89700.0
2013-02-15 12:20:00,54.9,54.91,54.86,54.89,55000.0,32.6768,32.6828,32.653,32.6709,55000.0
2013-02-15 12:30:00,54.89,54.91,54.88,54.91,51800.0,32.6709,32.6828,32.6649,32.6828,51800.0
2013-02-15 12:40:00,54.9,54.91,54.88,54.91,28500.0,32.6768,32.6828,32.6649,32.6828,28500.0
2013-02-15 12:50:00,54.89,54.91,54.87,54.88,19200.0,32.6709,32.6828,32.659,32.6649,19200.0
2013-02-15 13:00:00,54.88,54.89,54.87,54.89,23300.0,32.6649,32.6709,32.659,32.6709,23300.0
2013-02-15 13:10:00,54.89,54.91,54.88,54.88,22000.0,32.6709,32.6828,32.6649,32.6649,22000.0
2013-02-15 13:20:00,54.89,54.89,54.86,54.88,14100.0,32.6709,32.6709,32.653,32.6649,14100.0
2013-02-15 13:30:00,54.88,54.92,54.88,54.92,43600.0,32.6649,32.6887,32.6649,32.6887,43600.0
2013-02-15 13:40:00,54.92,54.96,54.9,54.96,38300.0,32.6887,32.7125,32.6768,32.7125,38300.0
2013-02-15 13:50:00,54.96,54.99,54.96,54.96,24300.0,32.7125,32.7304,32.7125,32.7125,24300.0
2013-02-15 14:00:00,54.97,54.97,54.89,54.9,27800.0,32.7185,32.7185,32.6709,32.6768,27800.0
2013-02-15 14:10:00,54.9,54.9,54.85,54.87,68800.0,32.6768,32.6768,32.6471,32.659,68800.0
2013-02-15 14:20:00,54.87,54.9,54.86,54.87,63300.0,32.659,32.6768,32.653,32.659,63300.0
2013-02-15 14:30:00,54.88,54.96,54.87,54.88,55000.0,32.6649,32.7125,32.659,32.6649,55000.0
2013-02-15 14:40:00,54.88,54.9,54.87,54.9,61100.0,32.6649,32.6768,32.659,32.6768,61100.0
2013-02-15 14:50:00,54.89,54.91,54.89,54.9,52800.0,32.6709,32.6828,32.6709,32.6768,52800.0
2013-02-15 15:00:00,54.91,54.94,54.89,54.92,47800.0,32.6828,32.7006,32.6709,32.6887,47800.0
2013-02-15 15:10:00,54.93,54.96,54.91,54.96,61100.0,32.6947,32.7125,32.6828,32.7125,61100.0
2013-02-15 15:20:00,54.95,54.98,54.93,54.93,68700.0,32.7066,32.7244,32.6947,32.6947,68700.0
2013-02-15 15:30:00,54.94,54.97,54.92,54.94,78200.0,32.7006,32.7185,32.6887,32.7006,78200.0
2013-02-15 15:40:00,54.93,54.95,54.89,54.89,76900.0,32.6947,32.7066,32.6709,32.6709,76900.0
2013-02-15 15:50:00,54.89,54.95,54.89,54.91,220700.0,32.6709,32.7066,32.6709,32.6828,220700.0
2013-02-19 09:30:00,55.02,55.49,54.98,55.48,122400.0,32.7482,33.028,32.7244,33.022,122400.0
2013-02-19 09:40:00,55.47,55.59,55.27,55.29,177200.0,33.0161,33.0875,32.897,32.9089,177200.0
2013-02-19 09:50:00,55.3,55.39,55.25,55.28,86400.0,32.9149,32.9685,32.8851,32.903,86400.0
2013-02-19 10:00:00,55.27,55.32,55.23,55.3,73700.0,32.897,32.9268,32.8732,32.9149,73700.0
2013-02-19 10:10:00,55.31,55.34,55.29,55.33,71900.0,32.9209,32.9387,32.9089,32.9328,71900.0
2013-02-19 10:20:00,55.32,55.33,55.25,55.28,34800.0,32.9268,32.9328,32.8851,32.903,34800.0
2013-02-19 10:30:00,55.27,55.28,55.18,55.21,89100.0,32.897,32.903,32.8435,32.8613,89100.0
2013-02-19 10:40:00,55.21,55.28,55.2,55.26,61800.0,32.8613,32.903,32.8554,32.8911,61800.0
2013-02-19 10:50:00,55.25,55.26,55.14,55.16,84500.0,32.8851,32.8911,32.8197,32.8316,84500.0
2013-02-19 11:00:00,55.16,55.25,55.16,55.25,100000.0,32.8316,32.8851,32.8316,32.8851,100000.0
2013-02-19 11:10:00,55.25,55.31,55.24,55.3,74800.0,32.8851,32.9209,32.8792,32.9149,74800.0
2013-02-19 11:20:00,55.29,55.42,55.29,55.41,71000.0,32.9089,32.9863,32.9089,32.9804,71000.0
2013-02-19 11:30:00,55.41,55.42,55.37,55.37,27500.0,32.9804,32.9863,32.9566,32.9566,27500.0
2013-02-19 11:40:00,55.38,55.43,55.37,55.42,40900.0,32.9625,32.9923,32.9566,32.9863,40900.0
2013-02-19 11:50:00,55.41,55.46,55.41,55.44,36100.0,32.9804,33.0101,32.9804,32.9982,36100.0
2013-02-19 12:00:00,55.45,55.45,55.39,55.44,28400.0,33.0042,33.0042,32.9685,32.9982,28400.0
2013-02-19 12:10:00,55.44,55.48,55.41,55.48,33500.0,32.9982,33.022,32.9804,33.022,33500.0
2013-02-19 12:20:00,55.47,55.52,55.47,55.5,25300.0,33.0161,33.0458,33.0161,33.0339,25300.0
2013-02-19 12:30:00,55.5,55.51,55.47,55.48,28800.0,33.0339,33.0399,33.0161,33.022,28800.0
2013-02-19 12:40:00,55.49,55.53,55.48,55.5,59200.0,33.028,33.0518,33.022,33.0339,59200.0
2013-02-19 12:50:00,55.49,55.54,55.48,55.5,44500.0,33.028,33.0578,33.022,33.0339,44500.0
2013-02-19 13:00:00,55.49,55.55,55.47,55.53,78800.0,33.028,33.0637,33.0161,33.0518,78800.0
2013-02-19 13:10:00,55.53,55.58,55.52,55.54,38200.0,33.0518,33.0816,33.0458,33.0578,38200.0
2013-02-19 13:20:00,55.55,55.58,55.53,55.58,43300.0,33.0637,33.0816,33.0518,33.0816,43300.0
2013-02-19 13:30:00,55.58,55.59,55.55,55.59,61200.0,33.0816,33.0875,33.0637,33.0875,61200.0
2013-02-19 13:40:00,55.59,55.61,55.56,55.58,32900.0,33.0875,33.0994,33.0697,33.0816,32900.0
2013-02-19 13:50:00,55.58,55.61,55.56,55.61,40600.0,33.0816,33.0994,33.0697,33.0994,40600.0
2013-02-19 14:00:00,55.6,55.67,55.58,55.67,58600.0,33.0935,33.1351,33.0816,33.1351,58600.0
2013-02-19 14:10:00,55.66,55.67,55.61,55.64,43400.0,33.1292,33.1351,33.0994,33.1173,43400.0
2013-02-19 14:20:00,55.64,55.66,55.61,55.62,33800.0,33.1173,33.1292,33.0994,33.1054,33800.0
2013-02-19 14:30:00,55.62,55.65,55.61,55.64,31300.0,33.1054,33.1232,33.0994,33.1173,31300.0
2013-02-19 14:40:00,55.64,55.65,55.61,55.61,32500.0,33.1173,33.1232,33.0994,33.0994,32500.0
2013-02-19 14:50:00,55.61,55.63,55.57,55.58,42000.0,33.0994,33.1113,33.0756,33.0816,42000.0
2013-02-19 15:00:00,55.57,55.58,55.55,55.58,47400.0,33.0756,33.0816,33.0637,33.0816,47400.0
2013-02-19 15:10:00,55.57,55.61,55.56,55.58,45500.0,33.0756,33.0994,33.0697,33.0816,45500.0
2013-02-19 15:20:00,55.58,55.59,55.54,55.54,46600.0,33.0816,33.0875,33.0578,33.0578,46600.0
2013-02-19 15:30:00,55.54,55.55,55.49,55.5,55800.0,33.0578,33.0637,33.028,33.0339,55800.0
2013-02-19 15:40:00,55.5,55.54,55.47,55.53,99800.0,33.0339,33.0578,33.0161,33.0518,99800.0
2013-02-19 15:50:00,55.53,55.61,55.5,55.58,357900.0,33.0518,33.0994,33.0339,33.0816,357900.0
2013-02-20 09:30:00,55.57,55.67,55.54,55.58,30200.0,33.0756,33.1351,33.0578,33.0816,30200.0
2013-02-20 09:40:00,55.61,55.64,55.55,55.62,23200.0,33.0994,33.1173,33.0637,33.1054,23200.0
2013-02-20 09:50:00,55.62,55.69,55.61,55.69,57600.0,33.1054,33.147,33.0994,33.147,57600.0
2013-02-20 10:00:00,55.69,55.78,55.68,55.77,54900.0,33.147,33.2006,33.1411,33.1946,54900.0
2013-02-20 10:10:00,55.76,55.81,55.76,55.8,31800.0,33.1887,33.2185,33.1887,33.2125,31800.0
2013-02-20 10:20:00,55.8,55.82,55.73,55.73,55100.0,33.2125,33.2244,33.1708,33.1708,55100.0
2013-02-20 10:30:00,55.74,55.78,55.71,55.73,76100.0,33.1768,33.2006,33.1589,33.1708,76100.0
2013-02-20 10:40:00,55.72,55.87,55.72,55.87,49100.0,33.1649,33.2542,33.1649,33.2542,49100.0
2013-02-20 10:50:00,55.87,55.94,55.86,55.94,53700.0,33.2542,33.2958,33.2482,33.2958,53700.0
2013-02-20 11:00:00,55.94,55.98,55.89,55.97,74900.0,33.2958,33.3196,33.2661,33.3137,74900.0
2013-02-20 11:10:00,55.96,56.04,55.96,56.03,47000.0,33.3077,33.3554,33.3077,33.3494,47000.0
2013-02-20 11:20:00,56.03,56.09,56.03,56.09,49100.0,33.3494,33.3851,33.3494,33.3851,49100.0
2013-02-20 11:30:00,56.08,56.1,56.05,56.1,33300.0,33.3792,33.3911,33.3613,33.3911,33300.0
2013-02-20 11:40:00,56.1,56.14,56.09,56.13,36400.0,33.3911,33.4149,33.3851,33.4089,36400.0
2013-02-20 11:50:00,56.13,56.14,56.11,56.14,18400.0,33.4089,33.4149,33.397,33.4149,18400.0
2013-02-20 12:00:00,56.14,56.19,56.12,56.15,65200.0,33.4149,33.4446,33.403,33.4208,65200.0
2013-02-20 12:10:00,56.16,56.2,56.15,56.17,23100.0,33.4268,33.4506,33.4208,33.4327,23100.0
2013-02-20 12:20:00,56.18,56.21,56.18,56.2,54800.0,33.4387,33.4565,33.4387,33.4506,54800.0
2013-02-20 12:30:00,56.19,56.2,56.16,56.19,37600.0,33.4446,33.4506,33.4268,33.4446,37600.0
2013-02-20 12:40:00,56.19,56.21,56.17,56.17,28400.0,33.4446,33.4565,33.4327,33.4327,28400.0
2013-02-20 12:50:00,56.17,56.24,56.16,56.24,29100.0,33.4327,33.4744,33.4268,33.4744,29100.0
2013-02-20 13:00:00,56.23,56.24,56.21,56.24,21400.0,33.4684,33.4744,33.4565,33.4744,21400.0
2013-02-20 13:10:00,56.23,56.26,56.23,56.26,28600.0,33.4684,33.4863,33.4684,33.4863,28600.0
2013-02-20 13:20:00,56.26,56.31,56.26,56.3,42700.0,33.4863,33.5161,33.4863,33.5101,42700.0
2013-02-20 13:30:00,56.3,56.3,56.24,56.25,23700.0,33.5101,33.5101,33.4744,33.4803,23700.0
2013-02-20 13:40:00,56.26,56.28,56.25,56.27,22100.0,33.4863,33.4982,33.4803,33.4923,22100.0
2013-02-20 13:50:00,56.27,56.29,56.25,56.27,17100.0,33.4923,33.5042,33.4803,33.4923,17100.0
2013-02-20 14:00:00,56.26,56.38,56.21,56.37,93100.0,33.4863,33.5577,33.4565,33.5518,93100.0
2013-02-20 14:10:00,56.37,56.38,56.17,56.17,65500.0,33.5518,33.5577,33.4327,33.4327,65500.0
2013-02-20 14:20:00,56.18,56.18,56.06,56.08,44200.0,33.4387,33.4387,33.3673,33.3792,44200.0
2013-02-20 14:30:00,56.09,56.15,56.08,56.08,71500.0,33.3851,33.4208,33.3792,33.3792,71500.0
2013-02-20 14:40:00,56.09,56.09,55.93,55.99,53400.0,33.3851,33.3851,33.2899,33.3256,53400.0
2013-02-20 14:50:00,55.99,56.02,55.96,56.0,47300.0,33.3256,33.3435,33.3077,33.3315,47300.0
2013-02-20 15:00:00,56.0,56.02,55.93,56.01,42900.0,33.3315,33.3435,33.2899,33.3375,42900.0
2013-02-20 15:10:00,56.01,56.03,55.98,56.01,69200.0,33.3375,33.3494,33.3196,33.3375,69200.0
2013-02-20 15:20:00,56.0,56.01,55.96,55.97,53900.0,33.3315,33.3375,33.3077,33.3137,53900.0
2013-02-20 15:30:00,55.97,55.99,55.94,55.96,88500.0,33.3137,33.3256,33.2958,33.3077,88500.0
2013-02-20 15:40:00,55.96,56.01,55.92,55.94,182700.0,33.3077,33.3375,33.2839,33.2958,182700.0
2013-02-20 15:50:00,55.94,55.96,55.88,55.88,275400.0,33.2958,33.3077,33.2601,33.2601,275400.0
2013-02-21 09:30:00,55.81,55.89,55.68,55.89,60100.0,33.2185,33.2661,33.1411,33.2661,60100.0
2013-02-21 09:40:00,55.89,55.92,55.76,55.81,69500.0,33.2661,33.2839,33.1887,33.2185,69500.0
2013-02-21 09:50:00,55.82,55.9,55.71,55.71,54700.0,33.2244,33.272,33.1589,33.1589,54700.0
2013-02-21 10:00:00,55.73,55.89,55.63,55.82,120400.0,33.1708,33.2661,33.1113,33.2244,120400.0
2013-02-21 10:10:00,55.82,55.83,55.7,55.72,44000.0,33.2244,33.2304,33.153,33.1649,44000.0
2013-02-21 10:20:00,55.72,55.78,55.69,55.77,34500.0,33.1649,33.2006,33.147,33.1946,34500.0
2013-02-21 10:30:00,55.76,55.77,55.69,55.71,33200.0,33.1887,33.1946,33.147,33.1589,33200.0
2013-02-21 10:40:00,55.71,55.8,55.71,55.79,39900.0,33.1589,33.2125,33.1589,33.2066,39900.0
2013-02-21 10:50:00,55.78,55.8,55.72,55.72,29900.0,33.2006,33.2125,33.1649,33.1649,29900.0
2013-02-21 11:00:00,55.73,55.8,55.73,55.76,24400.0,33.1708,33.2125,33.1708,33.1887,24400.0
2013-02-21 11:10:00,55.76,55.77,55.66,55.68,29300.0,33.1887,33.1946,33.1292,33.1411,29300.0
2013-02-21 11:20:00,55.67,55.7,55.66,55.69,24100.0,33.1351,33.153,33.1292,33.147,24100.0
2013-02-21 11:30:00,55.69,55.73,55.68,55.72,31600.0,33.147,33.1708,33.1411,33.1649,31600.0
2013-02-21 11:40:00,55.72,55.74,55.72,55.72,18900.0,33.1649,33.1768,33.1649,33.1649,18900.0
2013-02-21 11:50:00,55.72,55.76,55.72,55.73,34000.0,33.1649,33.1887,33.1649,33.1708,34000.0
2013-02-21 12:00:00,55.73,55.76,55.72,55.73,18300.0,33.1708,33.1887,33.1649,33.1708,18300.0
2013-02-21 12:10:00,55.73,55.73,55.68,55.68,34300.0,33.1708,33.1708,33.1411,33.1411,34300.0
2013-02-21 12:20:00,55.69,55.75,55.67,55.73,18100.0,33.147,33.1827,33.1351,33.1708,18100.0
2013-02-21 12:30:00,55.74,55.74,55.63,55.63,40400.0,33.1768,33.1768,33.1113,33.1113,40400.0
2013-02-21 12:40:00,55.62,55.68,55.62,55.67,57100.0,33.1054,33.1411,33.1054,33.1351,57100.0
2013-02-21 12:50:00,55.68,55.74,55.67,55.73,23900.0,33.1411,33.1768,33.1351,33.1708,23900.0
2013-02-21 13:00:00,55.73,55.75,55.71,55.73,14400.0,33.1708,33.1827,33.1589,33.1708,14400.0
2013-02-21 13:10:00,55.73,55.74,55.69,55.7,12800.0,33.1708,33.1768,33.147,33.153,12800.0
2013-02-21 13:20:00,55.68,55.71,55.67,55.7,14400.0,33.1411,33.1589,33.1351,33.153,14400.0
2013-02-21 13:30:00,55.71,55.74,55.69,55.73,20800.0,33.1589,33.1768,33.147,33.1708,20800.0
2013-02-21 13:40:00,55.73,55.74,55.68,55.68,38400.0,33.1708,33.1768,33.1411,33.1411,38400.0
2013-02-21 13:50:00,55.68,55.7,55.67,55.69,12800.0,33.1411,33.153,33.1351,33.147,12800.0
2013-02-21 14:00:00,55.69,55.75,55.69,55.69,66200.0,33.147,33.1827,33.147,33.147,66200.0
2013-02-21 14:10:00,55.69,55.7,55.65,55.65,10800.0,33.147,33.153,33.1232,33.1232,10800.0
2013-02-21 14:20:00,55.65,55.68,55.64,55.67,34000.0,33.1232,33.1411,33.1173,33.1351,34000.0
2013-02-21 14:30:00,55.68,55.71,55.67,55.67,28600.0,33.1411,33.1589,33.1351,33.1351,28600.0
2013-02-21 14:40:00,55.67,55.68,55.65,55.66,34000.0,33.1351,33.1411,33.1232,33.1292,34000.0
2013-02-21 14:50:00,55.66,55.68,55.64,55.67,39800.0,33.1292,33.1411,33.1173,33.1351,39800.0
2013-02-21 15:00:00,55.67,55.73,55.67,55.71,55700.0,33.1351,33.1708,33.1351,33.1589,55700.0
2013-02-21 15:10:00,55.71,55.73,55.67,55.68,45200.0,33.1589,33.1708,33.1351,33.1411,45200.0
2013-02-21 15:20:00,55.67,55.73,55.66,55.7,56300.0,33.1351,33.1708,33.1292,33.153,56300.0
2013-02-21 15:30:00,55.7,55.7,55.65,55.69,70500.0,33.153,33.153,33.1232,33.147,70500.0
2013-02-21 15:40:00,55.68,55.72,55.63,55.7,85400.0,33.1411,33.1649,33.1113,33.153,85400.0
2013-02-21 15:50:00,55.71,55.72,55.62,55.68,218800.0,33.1589,33.1649,33.1054,33.1411,218800.0
2013-02-22 09:30:00,55.79,55.92,55.7,55.82,39400.0,33.2066,33.2839,33.153,33.2244,39400.0
2013-02-22 09:40:00,55.83,55.95,55.79,55.94,37600.0,33.2304,33.3018,33.2066,33.2958,37600.0
2013-02-22 09:50:00,55.94,56.12,55.93,56.1,51800.0,33.2958,33.403,33.2899,33.3911,51800.0
2013-02-22 10:00:00,56.13,56.14,55.94,55.98,41400.0,33.4089,33.4149,33.2958,33.3196,41400.0
2013-02-22 10:10:00,55.98,56.07,55.96,56.06,62700.0,33.3196,33.3732,33.3077,33.3673,62700.0
2013-02-22 10:20:00,56.07,56.1,56.03,56.03,27400.0,33.3732,33.3911,33.3494,33.3494,27400.0
2013-02-22 10:30:00,56.03,56.09,56.02,56.05,32400.0,33.3494,33.3851,33.3435,33.3613,32400.0
2013-02-22 10:40:00,56.06,56.09,56.04,56.07,52700.0,33.3673,33.3851,33.3554,33.3732,52700.0
2013-02-22 10:50:00,56.06,56.09,56.05,56.06,18100.0,33.3673,33.3851,33.3613,33.3673,18100.0
2013-02-22 11:00:00,56.06,56.11,56.06,56.11,18500.0,33.3673,33.397,33.3673,33.397,18500.0
2013-02-22 11:10:00,56.1,56.1,56.03,56.07,27800.0,33.3911,33.3911,33.3494,33.3732,27800.0
2013-02-22 11:20:00,56.07,56.13,56.03,56.09,28900.0,33.3732,33.4089,33.3494,33.3851,28900.0
2013-02-22 11:30:00,56.1,56.15,56.09,56.15,14000.0,33.3911,33.4208,33.3851,33.4208,14000.0
2013-02-22 11:40:00,56.15,56.15,56.11,56.11,10900.0,33.4208,33.4208,33.397,33.397,10900.0
2013-02-22 11:50:00,56.1,56.14,56.09,56.13,21200.0,33.3911,33.4149,33.3851,33.4089,21200.0
2013-02-22 12:00:00,56.14,56.15,56.12,56.14,21600.0,33.4149,33.4208,33.403,33.4149,21600.0
2013-02-22 12:10:00,56.14,56.18,56.14,56.18,13900.0,33.4149,33.4387,33.4149,33.4387,13900.0
2013-02-22 12:20:00,56.18,56.2,56.17,56.2,16800.0,33.4387,33.4506,33.4327,33.4506,16800.0
2013-02-22 12:30:00,56.2,56.23,56.2,56.23,20900.0,33.4506,33.4684,33.4506,33.4684,20900.0
2013-02-22 12:40:00,56.23,56.29,56.23,56.28,22100.0,33.4684,33.5042,33.4684,33.4982,22100.0
2013-02-22 12:50:00,56.29,56.3,56.24,56.26,14300.0,33.5042,33.5101,33.4744,33.4863,14300.0
2013-02-22 13:00:00,56.26,56.28,56.24,56.25,25500.0,33.4863,33.4982,33.4744,33.4803,25500.0
2013-02-22 13:10:00,56.24,56.32,56.24,56.32,20700.0,33.4744,33.522,33.4744,33.522,20700.0
2013-02-22 13:20:00,56.32,56.35,56.32,56.34,26500.0,33.522,33.5399,33.522,33.5339,26500.0
2013-02-22 13:30:00,56.33,56.34,56.29,56.3,30600.0,33.528,33.5339,33.5042,33.5101,30600.0
2013-02-22 13:40:00,56.3,56.3,56.26,56.26,17300.0,33.5101,33.5101,33.4863,33.4863,17300.0
2013-02-22 13:50:00,56.27,56.28,56.24,56.28,20900.0,33.4923,33.4982,33.4744,33.4982,20900.0
2013-02-22 14:00:00,56.28,56.29,56.23,56.23,20800.0,33.4982,33.5042,33.4684,33.4684,20800.0
2013-02-22 14:10:00,56.24,56.26,56.24,56.25,11900.0,33.4744,33.4863,33.4744,33.4803,11900.0
2013-02-22 14:20:00,56.26,56.29,56.26,56.29,16000.0,33.4863,33.5042,33.4863,33.5042,16000.0
2013-02-22 14:30:00,56.29,56.33,56.27,56.33,31200.0,33.5042,33.528,33.4923,33.528,31200.0
2013-02-22 14:40:00,56.32,56.33,56.3,56.3,16700.0,33.522,33.528,33.5101,33.5101,16700.0
2013-02-22 14:50:00,56.3,56.34,56.3,56.32,14200.0,33.5101,33.5339,33.5101,33.522,14200.0
2013-02-22 15:00:00,56.32,56.35,56.32,56.33,24800.0,33.522,33.5399,33.522,33.528,24800.0
2013-02-22 15:10:00,56.34,56.34,56.29,56.31,41700.0,33.5339,33.5339,33.5042,33.5161,41700.0
2013-02-22 15:20:00,56.3,56.33,56.27,56.31,37500.0,33.5101,33.528,33.4923,33.5161,37500.0
2013-02-22 15:30:00,56.32,56.33,56.28,56.32,37900.0,33.522,33.528,33.4982,33.522,37900.0
2013-02-22 15:40:00,56.32,56.36,56.29,56.35,52000.0,33.522,33.5458,33.5042,33.5399,52000.0
2013-02-22 15:50:00,56.36,56.39,56.33,56.38,139100.0,33.5458,33.5637,33.528,33.5577,139100.0
2013-02-25 09:30:00,56.75,57.09,56.73,57.05,171200.0,33.778,33.9803,33.766,33.9565,171200.0
2013-02-25 09:40:00,57.04,57.14,56.97,57.03,104300.0,33.9506,34.0101,33.9089,33.9446,104300.0
2013-02-25 09:50:00,57.04,57.19,57.04,57.11,101800.0,33.9506,34.0398,33.9506,33.9922,101800.0
2013-02-25 10:00:00,57.1,57.16,56.99,57.01,69800.0,33.9863,34.022,33.9208,33.9327,69800.0
2013-02-25 10:10:00,57.0,57.03,56.97,57.02,93500.0,33.9268,33.9446,33.9089,33.9387,93500.0
2013-02-25 10:20:00,57.01,57.01,56.86,56.92,129300.0,33.9327,33.9327,33.8434,33.8791,129300.0
2013-02-25 10:30:00,56.92,57.04,56.9,56.9,84800.0,33.8791,33.9506,33.8672,33.8672,84800.0
2013-02-25 10:40:00,56.9,56.94,56.79,56.8,59600.0,33.8672,33.891,33.8018,33.8077,59600.0
2013-02-25 10:50:00,56.8,56.8,56.72,56.75,55900.0,33.8077,33.8077,33.7601,33.778,55900.0
2013-02-25 11:00:00,56.76,56.84,56.75,56.81,118000.0,33.7839,33.8315,33.778,33.8137,118000.0
2013-02-25 11:10:00,56.8,56.91,56.78,56.87,56600.0,33.8077,33.8732,33.7958,33.8494,56600.0
2013-02-25 11:20:00,56.88,56.89,56.8,56.8,48800.0,33.8553,33.8613,33.8077,33.8077,48800.0
2013-02-25 11:30:00,56.8,56.86,56.73,56.73,61900.0,33.8077,33.8434,33.766,33.766,61900.0
2013-02-25 11:40:00,56.75,56.8,56.72,56.75,52800.0,33.778,33.8077,33.7601,33.778,52800.0
2013-02-25 11:50:00,56.76,56.76,56.64,56.66,54900.0,33.7839,33.7839,33.7125,33.7244,54900.0
2013-02-25 12:00:00,56.66,56.67,56.55,56.55,45200.0,33.7244,33.7303,33.6589,33.6589,45200.0
2013-02-25 12:10:00,56.55,56.61,56.51,56.58,43800.0,33.6589,33.6946,33.6351,33.6768,43800.0
2013-02-25 12:20:00,56.57,56.6,56.54,56.58,25100.0,33.6708,33.6887,33.653,33.6768,25100.0
2013-02-25 12:30:00,56.57,56.59,56.54,56.58,37500.0,33.6708,33.6827,33.653,33.6768,37500.0
2013-02-25 12:40:00,56.59,56.61,56.54,56.61,26300.0,33.6827,33.6946,33.653,33.6946,26300.0
2013-02-25 12:50:00,56.61,56.62,56.55,56.55,34600.0,33.6946,33.7006,33.6589,33.6589,34600.0
2013-02-25 13:00:00,56.56,56.6,56.51,56.53,28700.0,33.6649,33.6887,33.6351,33.647,28700.0
2013-02-25 13:10:00,56.53,56.53,56.47,56.48,26500.0,33.647,33.647,33.6113,33.6172,26500.0
2013-02-25 13:20:00,56.48,56.49,56.42,56.44,61500.0,33.6172,33.6232,33.5815,33.5934,61500.0
2013-02-25 13:30:00,56.45,56.45,56.26,56.26,46600.0,33.5994,33.5994,33.4863,33.4863,46600.0
2013-02-25 13:40:00,56.26,56.27,56.1,56.27,85200.0,33.4863,33.4923,33.3911,33.4923,85200.0
2013-02-25 13:50:00,56.26,56.28,56.15,56.18,47400.0,33.4863,33.4982,33.4208,33.4387,47400.0
2013-02-25 14:00:00,56.18,56.24,56.15,56.2,44300.0,33.4387,33.4744,33.4208,33.4506,44300.0
2013-02-25 14:10:00,56.19,56.25,56.16,56.25,58600.0,33.4446,33.4803,33.4268,33.4803,58600.0
2013-02-25 14:20:00,56.25,56.26,56.2,56.21,33900.0,33.4803,33.4863,33.4506,33.4565,33900.0
2013-02-25 14:30:00,56.21,56.31,56.21,56.23,35800.0,33.4565,33.5161,33.4565,33.4684,35800.0
2013-02-25 14:40:00,56.23,56.23,56.17,56.18,59500.0,33.4684,33.4684,33.4327,33.4387,59500.0
2013-02-25 14:50:00,56.19,56.2,56.16,56.2,72700.0,33.4446,33.4506,33.4268,33.4506,72700.0
2013-02-25 15:00:00,56.2,56.21,56.16,56.16,74400.0,33.4506,33.4565,33.4268,33.4268,74400.0
2013-02-25 15:10:00,56.17,56.17,56.12,56.12,70200.0,33.4327,33.4327,33.403,33.403,70200.0
2013-02-25 15:20:00,56.11,56.14,56.02,56.03,79500.0,33.397,33.4149,33.3435,33.3494,79500.0
2013-02-25 15:30:00,56.03,56.08,55.97,56.04,72300.0,33.3494,33.3792,33.3137,33.3554,72300.0
2013-02-25 15:40:00,56.05,56.05,55.91,55.91,121000.0,33.3613,33.3613,33.278,33.278,121000.0
2013-02-25 15:50:00,55.91,55.92,55.68,55.72,359100.0,33.278,33.2839,33.1411,33.1649,359100.0
2013-02-26 09:30:00,55.27,55.76,55.18,55.65,161400.0,33.2318,33.5264,33.1777,33.4603,161400.0
2013-02-26 09:40:00,55.64,55.8,55.55,55.8,97300.0,33.4543,33.5505,33.4001,33.5505,97300.0
2013-02-26 09:50:00,55.8,55.9,55.61,55.61,106200.0,33.5505,33.6106,33.4362,33.4362,106200.0
2013-02-26 10:00:00,55.62,55.67,55.26,55.34,93100.0,33.4422,33.4723,33.2258,33.2739,93100.0
2013-02-26 10:10:00,55.36,55.51,55.36,55.45,50700.0,33.2859,33.3761,33.2859,33.34,50700.0
2013-02-26 10:20:00,55.46,55.46,55.33,55.35,31300.0,33.346,33.346,33.2679,33.2799,31300.0
2013-02-26 10:30:00,55.34,55.37,55.22,55.23,44000.0,33.2739,33.2919,33.2017,33.2077,44000.0
2013-02-26 10:40:00,55.23,55.3,55.19,55.21,59200.0,33.2077,33.2498,33.1837,33.1957,59200.0
2013-02-26 10:50:00,55.21,55.29,55.19,55.19,63700.0,33.1957,33.2438,33.1837,33.1837,63700.0
2013-02-26 11:00:00,55.19,55.26,55.17,55.19,61900.0,33.1837,33.2258,33.1717,33.1837,61900.0
2013-02-26 11:10:00,55.19,55.22,55.17,55.17,43900.0,33.1837,33.2017,33.1717,33.1717,43900.0
2013-02-26 11:20:00,55.17,55.22,55.13,55.16,65400.0,33.1717,33.2017,33.1476,33.1656,65400.0
2013-02-26 11:30:00,55.17,55.21,55.15,55.16,44300.0,33.1717,33.1957,33.1596,33.1656,44300.0
2013-02-26 11:40:00,55.15,55.15,55.0,55.01,48700.0,33.1596,33.1596,33.0694,33.0755,48700.0
2013-02-26 11:50:00,55.02,55.12,55.01,55.1,59600.0,33.0815,33.1416,33.0755,33.1296,59600.0
2013-02-26 12:00:00,55.11,55.16,55.06,55.15,55500.0,33.1356,33.1656,33.1055,33.1596,55500.0
2013-02-26 12:10:00,55.15,55.17,55.1,55.16,27700.0,33.1596,33.1717,33.1296,33.1656,27700.0
2013-02-26 12:20:00,55.15,55.24,55.13,55.18,39600.0,33.1596,33.2138,33.1476,33.1777,39600.0
2013-02-26 12:30:00,55.19,55.21,55.16,55.19,32000.0,33.1837,33.1957,33.1656,33.1837,32000.0
2013-02-26 12:40:00,55.19,55.26,55.19,55.23,31500.0,33.1837,33.2258,33.1837,33.2077,31500.0
2013-02-26 12:50:00,55.24,55.25,55.21,55.23,21200.0,33.2138,33.2198,33.1957,33.2077,21200.0
2013-02-26 13:00:00,55.22,55.32,55.22,55.29,55200.0,33.2017,33.2619,33.2017,33.2438,55200.0
2013-02-26 13:10:00,55.28,55.34,55.27,55.3,56900.0,33.2378,33.2739,33.2318,33.2498,56900.0
2013-02-26 13:20:00,55.31,55.35,55.3,55.35,30900.0,33.2558,33.2799,33.2498,33.2799,30900.0
2013-02-26 13:30:00,55.35,55.45,55.35,55.38,59300.0,33.2799,33.34,33.2799,33.2979,59300.0
2013-02-26 13:40:00,55.37,55.38,55.31,55.36,58200.0,33.2919,33.2979,33.2558,33.2859,58200.0
2013-02-26 13:50:00,55.36,55.37,55.28,55.31,24400.0,33.2859,33.2919,33.2378,33.2558,24400.0
2013-02-26 14:00:00,55.32,55.4,55.3,55.39,19200.0,33.2619,33.31,33.2498,33.3039,19200.0
2013-02-26 14:10:00,55.38,55.43,55.38,55.41,23400.0,33.2979,33.328,33.2979,33.316,23400.0
2013-02-26 14:20:00,55.41,55.43,55.37,55.4,34800.0,33.316,33.328,33.2919,33.31,34800.0
2013-02-26 14:30:00,55.4,55.42,55.34,55.36,34100.0,33.31,33.322,33.2739,33.2859,34100.0
2013-02-26 14:40:00,55.36,55.36,55.24,55.24,22800.0,33.2859,33.2859,33.2138,33.2138,22800.0
2013-02-26 14:50:00,55.25,55.27,55.22,55.24,29300.0,33.2198,33.2318,33.2017,33.2138,29300.0
2013-02-26 15:00:00,55.25,55.33,55.24,55.26,42400.0,33.2198,33.2679,33.2138,33.2258,42400.0
2013-02-26 15:10:00,55.27,55.28,55.17,55.19,51600.0,33.2318,33.2378,33.1717,33.1837,51600.0
2013-02-26 15:20:00,55.2,55.21,55.13,55.15,79200.0,33.1897,33.1957,33.1476,33.1596,79200.0
2013-02-26 15:30:00,55.16,55.3,55.14,55.29,69900.0,33.1656,33.2498,33.1536,33.2438,69900.0
2013-02-26 15:40:00,55.29,55.35,55.28,55.32,85400.0,33.2438,33.2799,33.2378,33.2619,85400.0
2013-02-26 15:50:00,55.32,55.36,55.23,55.28,288700.0,33.2619,33.2859,33.2077,33.2378,288700.0
2013-02-27 09:30:00,55.4,55.41,55.28,55.31,40700.0,33.31,33.316,33.2378,33.2558,40700.0
2013-02-27 09:40:00,55.29,55.5,55.29,55.45,54300.0,33.2438,33.3701,33.2438,33.34,54300.0
2013-02-27 09:50:00,55.45,55.49,55.39,55.39,53200.0,33.34,33.3641,33.3039,33.3039,53200.0
2013-02-27 10:00:00,55.39,55.48,55.33,55.46,94900.0,33.3039,33.3581,33.2679,33.346,94900.0
2013-02-27 10:10:00,55.45,55.53,55.44,55.52,39100.0,33.34,33.3881,33.334,33.3821,39100.0
2013-02-27 10:20:00,55.51,55.55,55.45,55.46,62000.0,33.3761,33.4001,33.34,33.346,62000.0
2013-02-27 10:30:00,55.46,55.46,55.4,55.43,50900.0,33.346,33.346,33.31,33.328,50900.0
2013-02-27 10:40:00,55.44,55.44,55.35,55.38,50200.0,33.334,33.334,33.2799,33.2979,50200.0
2013-02-27 10:50:00,55.39,55.41,55.38,55.4,51500.0,33.3039,33.316,33.2979,33.31,51500.0
2013-02-27 11:00:00,55.4,55.42,55.39,55.41,45300.0,33.31,33.322,33.3039,33.316,45300.0
2013-02-27 11:10:00,55.41,55.42,55.36,55.38,43600.0,33.316,33.322,33.2859,33.2979,43600.0
2013-02-27 11:20:00,55.38,55.39,55.29,55.31,36500.0,33.2979,33.3039,33.2438,33.2558,36500.0
2013-02-27 11:30:00,55.31,55.37,55.3,55.36,53500.0,33.2558,33.2919,33.2498,33.2859,53500.0
2013-02-27 11:40:00,55.36,55.37,55.33,55.36,28400.0,33.2859,33.2919,33.2679,33.2859,28400.0
2013-02-27 11:50:00,55.36,55.37,55.32,55.32,39700.0,33.2859,33.2919,33.2619,33.2619,39700.0
2013-02-27 12:00:00,55.33,55.35,55.32,55.35,24300.0,33.2679,33.2799,33.2619,33.2799,24300.0
2013-02-27 12:10:00,55.35,55.36,55.33,55.35,52300.0,33.2799,33.2859,33.2679,33.2799,52300.0
2013-02-27 12:20:00,55.35,55.43,55.33,55.42,38300.0,33.2799,33.328,33.2679,33.322,38300.0
2013-02-27 12:30:00,55.43,55.47,55.43,55.44,41100.0,33.328,33.352,33.328,33.334,41100.0
2013-02-27 12:40:00,55.43,55.5,55.43,55.48,30300.0,33.328,33.3701,33.328,33.3581,30300.0
2013-02-27 12:50:00,55.49,55.53,55.47,55.53,22900.0,33.3641,33.3881,33.352,33.3881,22900.0
2013-02-27 13:00:00,55.54,55.56,55.51,55.55,22900.0,33.3941,33.4062,33.3761,33.4001,22900.0
2013-02-27 13:10:00,55.54,55.6,55.54,55.57,25400.0,33.3941,33.4302,33.3941,33.4122,25400.0
2013-02-27 13:20:00,55.58,55.63,55.57,55.63,16100.0,33.4182,33.4482,33.4122,33.4482,16100.0
2013-02-27 13:30:00,55.63,55.68,55.63,55.68,33700.0,33.4482,33.4783,33.4482,33.4783,33700.0
2013-02-27 13:40:00,55.68,55.72,55.65,55.72,34300.0,33.4783,33.5024,33.4603,33.5024,34300.0
2013-02-27 13:50:00,55.71,55.74,55.7,55.74,30300.0,33.4963,33.5144,33.4903,33.5144,30300.0
2013-02-27 14:00:00,55.73,55.74,55.7,55.73,19100.0,33.5084,33.5144,33.4903,33.5084,19100.0
2013-02-27 14:10:00,55.73,55.82,55.73,55.77,27000.0,33.5084,33.5625,33.5084,33.5324,27000.0
2013-02-27 14:20:00,55.77,55.86,55.77,55.83,23600.0,33.5324,33.5865,33.5324,33.5685,23600.0
2013-02-27 14:30:00,55.83,55.84,55.77,55.78,23600.0,33.5685,33.5745,33.5324,33.5384,23600.0
2013-02-27 14:40:00,55.77,55.81,55.75,55.78,31600.0,33.5324,33.5565,33.5204,33.5384,31600.0
2013-02-27 14:50:00,55.78,55.79,55.76,55.79,22400.0,33.5384,33.5444,33.5264,33.5444,22400.0
2013-02-27 15:00:00,55.78,55.8,55.77,55.79,29200.0,33.5384,33.5505,33.5324,33.5444,29200.0
2013-02-27 15:10:00,55.78,55.87,55.78,55.87,26300.0,33.5384,33.5925,33.5384,33.5925,26300.0
2013-02-27 15:20:00,55.86,55.9,55.85,55.86,32300.0,33.5865,33.6106,33.5805,33.5865,32300.0
2013-02-27 15:30:00,55.86,55.88,55.79,55.81,57400.0,33.5865,33.5986,33.5444,33.5565,57400.0
2013-02-27 15:40:00,55.82,55.83,55.76,55.76,56500.0,33.5625,33.5685,33.5264,33.5264,56500.0
2013-02-27 15:50:00,55.76,55.84,55.75,55.81,172500.0,33.5264,33.5745,33.5204,33.5565,172500.0
2013-02-28 09:30:00,55.85,55.93,55.65,55.65,37800.0,33.5805,33.6286,33.4603,33.4603,37800.0
2013-02-28 09:40:00,55.66,55.85,55.64,55.81,60700.0,33.4663,33.5805,33.4543,33.5565,60700.0
2013-02-28 09:50:00,55.81,55.94,55.8,55.92,57000.0,33.5565,33.6346,33.5505,33.6226,57000.0
2013-02-28 10:00:00,55.93,55.94,55.79,55.86,68300.0,33.6286,33.6346,33.5444,33.5865,68300.0
2013-02-28 10:10:00,55.86,55.88,55.79,55.84,77500.0,33.5865,33.5986,33.5444,33.5745,77500.0
2013-02-28 10:20:00,55.84,55.85,55.78,55.85,23400.0,33.5745,33.5805,33.5384,33.5805,23400.0
2013-02-28 10:30:00,55.84,55.84,55.77,55.79,22700.0,33.5745,33.5745,33.5324,33.5444,22700.0
2013-02-28 10:40:00,55.79,55.79,55.72,55.72,30300.0,33.5444,33.5444,33.5024,33.5024,30300.0
2013-02-28 10:50:00,55.73,55.8,55.72,55.8,19500.0,33.5084,33.5505,33.5024,33.5505,19500.0
2013-02-28 11:00:00,55.79,55.86,55.78,55.86,25100.0,33.5444,33.5865,33.5384,33.5865,25100.0
2013-02-28 11:10:00,55.86,55.88,55.82,55.88,31800.0,33.5865,33.5986,33.5625,33.5986,31800.0
2013-02-28 11:20:00,55.89,55.96,55.88,55.96,13000.0,33.6046,33.6467,33.5986,33.6467,13000.0
2013-02-28 11:30:00,55.97,55.99,55.95,55.98,15400.0,33.6527,33.6647,33.6406,33.6587,15400.0
2013-02-28 11:40:00,55.97,56.06,55.95,56.06,22900.0,33.6527,33.7068,33.6406,33.7068,22900.0
2013-02-28 11:50:00,56.06,56.07,56.01,56.02,24300.0,33.7068,33.7128,33.6767,33.6827,24300.0
2013-02-28 12:00:00,56.01,56.05,56.0,56.03,21400.0,33.6767,33.7008,33.6707,33.6887,21400.0
2013-02-28 12:10:00,56.03,56.03,55.96,55.97,10100.0,33.6887,33.6887,33.6467,33.6527,10100.0
2013-02-28 12:20:00,55.97,55.98,55.96,55.96,11500.0,33.6527,33.6587,33.6467,33.6467,11500.0
2013-02-28 12:30:00,55.96,55.96,55.92,55.94,11200.0,33.6467,33.6467,33.6226,33.6346,11200.0
2013-02-28 12:40:00,55.95,56.02,55.94,56.01,15000.0,33.6406,33.6827,33.6346,33.6767,15000.0
2013-02-28 12:50:00,56.02,56.03,55.99,55.99,25900.0,33.6827,33.6887,33.6647,33.6647,25900.0
2013-02-28 13:00:00,55.99,56.0,55.94,55.95,34100.0,33.6647,33.6707,33.6346,33.6406,34100.0
2013-02-28 13:10:00,55.96,55.96,55.84,55.91,46200.0,33.6467,33.6467,33.5745,33.6166,46200.0
2013-02-28 13:20:00,55.91,56.05,55.9,56.05,60900.0,33.6166,33.7008,33.6106,33.7008,60900.0
2013-02-28 13:30:00,56.05,56.09,56.04,56.05,46000.0,33.7008,33.7248,33.6948,33.7008,46000.0
2013-02-28 13:40:00,56.05,56.09,56.02,56.07,28000.0,33.7008,33.7248,33.6827,33.7128,28000.0
2013-02-28 13:50:00,56.07,56.14,56.05,56.12,28400.0,33.7128,33.7549,33.7008,33.7429,28400.0
2013-02-28 14:00:00,56.12,56.13,56.08,56.09,11400.0,33.7429,33.7489,33.7188,33.7248,11400.0
2013-02-28 14:10:00,56.1,56.11,56.08,56.08,12500.0,33.7308,33.7368,33.7188,33.7188,12500.0
2013-02-28 14:20:00,56.08,56.11,56.08,56.09,12800.0,33.7188,33.7368,33.7188,33.7248,12800.0
2013-02-28 14:30:00,56.1,56.12,56.07,56.1,18400.0,33.7308,33.7429,33.7128,33.7308,18400.0
2013-02-28 14:40:00,56.1,56.17,56.1,56.17,32900.0,33.7308,33.7729,33.7308,33.7729,32900.0
2013-02-28 14:50:00,56.16,56.17,56.12,56.15,35400.0,33.7669,33.7729,33.7429,33.7609,35400.0
2013-02-28 15:00:00,56.14,56.17,56.12,56.14,34500.0,33.7549,33.7729,33.7429,33.7549,34500.0
2013-02-28 15:10:00,56.14,56.14,56.06,56.08,23300.0,33.7549,33.7549,33.7068,33.7188,23300.0
2013-02-28 15:20:00,56.07,56.12,56.07,56.1,42100.0,33.7128,33.7429,33.7128,33.7308,42100.0
2013-02-28 15:30:00,56.1,56.13,56.08,56.1,56500.0,33.7308,33.7489,33.7188,33.7308,56500.0
2013-02-28 15:40:00,56.11,56.12,56.04,56.09,148600.0,33.7368,33.7429,33.6948,33.7248,148600.0
2013-02-28 15:50:00,56.09,56.27,55.95,55.98,491400.0,33.7248,33.8331,33.6406,33.6587,491400.0
2013-03-01 09:30:00,55.75,55.93,55.5,55.7,66500.0,33.5204,33.6286,33.3701,33.4903,66500.0
2013-03-01 09:40:00,55.71,55.9,55.71,55.79,58300.0,33.4963,33.6106,33.4963,33.5444,58300.0
2013-03-01 09:50:00,55.79,55.87,55.71,55.87,48000.0,33.5444,33.5925,33.4963,33.5925,48000.0
2013-03-01 10:00:00,55.87,55.93,55.83,55.91,54800.0,33.5925,33.6286,33.5685,33.6166,54800.0
2013-03-01 10:10:00,55.91,55.99,55.89,55.96,64500.0,33.6166,33.6647,33.6046,33.6467,64500.0
2013-03-01 10:20:00,55.95,55.97,55.91,55.97,70100.0,33.6406,33.6527,33.6166,33.6527,70100.0
2013-03-01 10:30:00,55.97,56.05,55.96,55.99,53300.0,33.6527,33.7008,33.6467,33.6647,53300.0
2013-03-01 10:40:00,55.99,56.02,55.96,55.98,46200.0,33.6647,33.6827,33.6467,33.6587,46200.0
2013-03-01 10:50:00,55.97,56.04,55.97,56.03,68500.0,33.6527,33.6948,33.6527,33.6887,68500.0
2013-03-01 11:00:00,56.04,56.08,56.01,56.02,28600.0,33.6948,33.7188,33.6767,33.6827,28600.0
2013-03-01 11:10:00,56.03,56.03,55.97,55.99,46900.0,33.6887,33.6887,33.6527,33.6647,46900.0
2013-03-01 11:20:00,55.98,55.98,55.94,55.95,69900.0,33.6587,33.6587,33.6346,33.6406,69900.0
2013-03-01 11:30:00,55.95,56.0,55.94,55.97,36500.0,33.6406,33.6707,33.6346,33.6527,36500.0
2013-03-01 11:40:00,55.97,55.99,55.95,55.95,38800.0,33.6527,33.6647,33.6406,33.6406,38800.0
2013-03-01 11:50:00,55.96,55.97,55.94,55.96,31900.0,33.6467,33.6527,33.6346,33.6467,31900.0
2013-03-01 12:00:00,55.97,55.98,55.94,55.98,36000.0,33.6527,33.6587,33.6346,33.6587,36000.0
2013-03-01 12:10:00,55.98,56.03,55.97,56.01,23000.0,33.6587,33.6887,33.6527,33.6767,23000.0
2013-03-01 12:20:00,56.03,56.08,56.01,56.06,31300.0,33.6887,33.7188,33.6767,33.7068,31300.0
2013-03-01 12:30:00,56.06,56.15,56.05,56.12,18800.0,33.7068,33.7609,33.7008,33.7429,18800.0
2013-03-01 12:40:00,56.12,56.16,56.12,56.15,15800.0,33.7429,33.7669,33.7429,33.7609,15800.0
2013-03-01 12:50:00,56.15,56.2,56.14,56.18,52000.0,33.7609,33.791,33.7549,33.7789,52000.0
2013-03-01 13:00:00,56.18,56.2,56.11,56.11,29900.0,33.7789,33.791,33.7368,33.7368,29900.0
2013-03-01 13:10:00,56.11,56.16,56.1,56.13,43300.0,33.7368,33.7669,33.7308,33.7489,43300.0
2013-03-01 13:20:00,56.12,56.13,56.07,56.1,27500.0,33.7429,33.7489,33.7128,33.7308,27500.0
2013-03-01 13:30:00,56.1,56.11,56.05,56.07,19700.0,33.7308,33.7368,33.7008,33.7128,19700.0
2013-03-01 13:40:00,56.08,56.12,56.07,56.11,13400.0,33.7188,33.7429,33.7128,33.7368,13400.0
2013-03-01 13:50:00,56.1,56.13,56.09,56.12,19200.0,33.7308,33.7489,33.7248,33.7429,19200.0
2013-03-01 14:00:00,56.13,56.16,56.13,56.14,26700.0,33.7489,33.7669,33.7489,33.7549,26700.0
2013-03-01 14:10:00,56.15,56.19,56.14,56.18,30500.0,33.7609,33.785,33.7549,33.7789,30500.0
2013-03-01 14:20:00,56.18,56.2,56.14,56.15,26400.0,33.7789,33.791,33.7549,33.7609,26400.0
2013-03-01 14:30:00,56.15,56.2,56.15,56.19,15800.0,33.7609,33.791,33.7609,33.785,15800.0
2013-03-01 14:40:00,56.19,56.2,56.13,56.13,36300.0,33.785,33.791,33.7489,33.7489,36300.0
2013-03-01 14:50:00,56.13,56.16,56.12,56.16,46400.0,33.7489,33.7669,33.7429,33.7669,46400.0
2013-03-01 15:00:00,56.16,56.21,56.14,56.19,40300.0,33.7669,33.797,33.7549,33.785,40300.0
2013-03-01 15:10:00,56.19,56.2,56.16,56.18,40500.0,33.785,33.791,33.7669,33.7789,40500.0
2013-03-01 15:20:00,56.18,56.18,56.14,56.15,40600.0,33.7789,33.7789,33.7549,33.7609,40600.0
2013-03-01 15:30:00,56.14,56.25,56.14,56.25,86400.0,33.7549,33.821,33.7549,33.821,86400.0
2013-03-01 15:40:00,56.25,56.41,56.24,56.41,169400.0,33.821,33.9172,33.815,33.9172,169400.0
2013-03-01 15:50:00,56.41,56.44,56.37,56.42,362700.0,33.9172,33.9353,33.8932,33.9232,362700.0
2013-03-04 09:30:00,56.38,56.43,56.26,56.33,45300.0,33.8992,33.9293,33.827,33.8691,45300.0
2013-03-04 09:40:00,56.33,56.4,56.27,56.34,56000.0,33.8691,33.9112,33.8331,33.8751,56000.0
2013-03-04 09:50:00,56.35,56.43,56.04,56.04,159100.0,33.8812,33.9293,33.6948,33.6948,159100.0
2013-03-04 10:00:00,56.05,56.21,56.03,56.1,197800.0,33.7008,33.797,33.6887,33.7308,197800.0
2013-03-04 10:10:00,56.1,56.17,56.09,56.11,73300.0,33.7308,33.7729,33.7248,33.7368,73300.0
2013-03-04 10:20:00,56.11,56.29,56.11,56.29,66300.0,33.7368,33.8451,33.7368,33.8451,66300.0
2013-03-04 10:30:00,56.29,56.42,56.28,56.35,101300.0,33.8451,33.9232,33.8391,33.8812,101300.0
2013-03-04 10:40:00,56.34,56.39,56.32,56.36,64400.0,33.8751,33.9052,33.8631,33.8872,64400.0
2013-03-04 10:50:00,56.37,56.37,56.32,56.33,76100.0,33.8932,33.8932,33.8631,33.8691,76100.0
2013-03-04 11:00:00,56.33,56.35,56.31,56.32,47900.0,33.8691,33.8812,33.8571,33.8631,47900.0
2013-03-04 11:10:00,56.32,56.42,56.3,56.39,81000.0,33.8631,33.9232,33.8511,33.9052,81000.0
2013-03-04 11:20:00,56.39,56.5,56.35,56.36,144200.0,33.9052,33.9713,33.8812,33.8872,144200.0
2013-03-04 11:30:00,56.37,56.41,56.12,56.24,106900.0,33.8932,33.9172,33.7429,33.815,106900.0
2013-03-04 11:40:00,56.25,56.36,56.25,56.35,43900.0,33.821,33.8872,33.821,33.8812,43900.0
2013-03-04 11:50:00,56.35,56.46,56.34,56.45,39300.0,33.8812,33.9473,33.8751,33.9413,39300.0
2013-03-04 12:00:00,56.45,56.46,56.39,56.4,40900.0,33.9413,33.9473,33.9052,33.9112,40900.0
2013-03-04 12:10:00,56.41,56.43,56.38,56.4,36100.0,33.9172,33.9293,33.8992,33.9112,36100.0
2013-03-04 12:20:00,56.4,56.41,56.32,56.32,168300.0,33.9112,33.9172,33.8631,33.8631,168300.0
2013-03-04 12:30:00,56.32,56.4,56.29,56.4,75800.0,33.8631,33.9112,33.8451,33.9112,75800.0
2013-03-04 12:40:00,56.4,56.42,56.34,56.35,58400.0,33.9112,33.9232,33.8751,33.8812,58400.0
2013-03-04 12:50:00,56.35,56.36,56.31,56.35,64000.0,33.8812,33.8872,33.8571,33.8812,64000.0
2013-03-04 13:00:00,56.35,56.37,56.32,56.35,180800.0,33.8812,33.8932,33.8631,33.8812,180800.0
2013-03-04 13:10:00,56.34,56.35,56.33,56.34,22300.0,33.8751,33.8812,33.8691,33.8751,22300.0
2013-03-04 13:20:00,56.34,56.36,56.32,56.36,107600.0,33.8751,33.8872,33.8631,33.8872,107600.0
2013-03-04 13:30:00,56.36,56.37,56.33,56.33,53700.0,33.8872,33.8932,33.8691,33.8691,53700.0
2013-03-04 13:40:00,56.34,56.37,56.3,56.33,58200.0,33.8751,33.8932,33.8511,33.8691,58200.0
2013-03-04 13:50:00,56.32,56.35,56.32,56.33,165600.0,33.8631,33.8812,33.8631,33.8691,165600.0
2013-03-04 14:00:00,56.33,56.46,56.32,56.43,49000.0,33.8691,33.9473,33.8631,33.9293,49000.0
2013-03-04 14:10:00,56.43,56.44,56.4,56.42,43700.0,33.9293,33.9353,33.9112,33.9232,43700.0
2013-03-04 14:20:00,56.41,56.53,56.41,56.53,58300.0,33.9172,33.9894,33.9172,33.9894,58300.0
2013-03-04 14:30:00,56.53,56.54,56.49,56.53,52500.0,33.9894,33.9954,33.9653,33.9894,52500.0
2013-03-04 14:40:00,56.53,56.57,56.52,56.55,45200.0,33.9894,34.0134,33.9834,34.0014,45200.0
2013-03-04 14:50:00,56.55,56.56,56.5,56.5,44800.0,34.0014,34.0074,33.9713,33.9713,44800.0
2013-03-04 15:00:00,56.5,56.51,56.43,56.43,46400.0,33.9713,33.9774,33.9293,33.9293,46400.0
2013-03-04 15:10:00,56.43,56.44,56.35,56.35,72300.0,33.9293,33.9353,33.8812,33.8812,72300.0
2013-03-04 15:20:00,56.35,56.45,56.35,56.45,88200.0,33.8812,33.9413,33.8812,33.9413,88200.0
2013-03-04 15:30:00,56.45,56.46,56.39,56.41,72300.0,33.9413,33.9473,33.9052,33.9172,72300.0
2013-03-04 15:40:00,56.41,56.41,56.3,56.32,241700.0,33.9172,33.9172,33.8511,33.8631,241700.0
2013-03-04 15:50:00,56.33,56.41,56.28,56.41,377500.0,33.8691,33.9172,33.8391,33.9172,377500.0
2013-03-05 09:30:00,56.68,56.7,56.41,56.65,100700.0,34.0796,34.0916,33.9172,34.0615,100700.0
2013-03-05 09:40:00,56.65,56.88,56.62,56.81,86300.0,34.0615,34.1998,34.0435,34.1577,86300.0
2013-03-05 09:50:00,56.8,56.88,56.74,56.75,101600.0,34.1517,34.1998,34.1156,34.1217,101600.0
2013-03-05 10:00:00,56.75,56.82,56.73,56.75,113400.0,34.1217,34.1637,34.1096,34.1217,113400.0
2013-03-05 10:10:00,56.75,56.76,56.65,56.75,81000.0,34.1217,34.1277,34.0615,34.1217,81000.0
2013-03-05 10:20:00,56.74,56.75,56.65,56.67,65500.0,34.1156,34.1217,34.0615,34.0736,65500.0
2013-03-05 10:30:00,56.67,56.78,56.66,56.77,55300.0,34.0736,34.1397,34.0675,34.1337,55300.0
2013-03-05 10:40:00,56.77,56.83,56.75,56.79,77000.0,34.1337,34.1698,34.1217,34.1457,77000.0
2013-03-05 10:50:00,56.79,56.85,56.78,56.78,39000.0,34.1457,34.1818,34.1397,34.1397,39000.0
2013-03-05 11:00:00,56.77,56.84,56.75,56.84,49800.0,34.1337,34.1758,34.1217,34.1758,49800.0
2013-03-05 11:10:00,56.84,56.86,56.82,56.83,28300.0,34.1758,34.1878,34.1637,34.1698,28300.0
2013-03-05 11:20:00,56.83,56.85,56.77,56.78,41700.0,34.1698,34.1818,34.1337,34.1397,41700.0
2013-03-05 11:30:00,56.79,56.82,56.76,56.78,36100.0,34.1457,34.1637,34.1277,34.1397,36100.0
2013-03-05 11:40:00,56.78,56.79,56.76,56.78,25800.0,34.1397,34.1457,34.1277,34.1397,25800.0
2013-03-05 11:50:00,56.77,56.79,56.73,56.75,50100.0,34.1337,34.1457,34.1096,34.1217,50100.0
2013-03-05 12:00:00,56.76,56.76,56.65,56.69,92100.0,34.1277,34.1277,34.0615,34.0856,92100.0
2013-03-05 12:10:00,56.7,56.77,56.68,56.73,58300.0,34.0916,34.1337,34.0796,34.1096,58300.0
2013-03-05 12:20:00,56.73,56.73,56.67,56.68,34400.0,34.1096,34.1096,34.0736,34.0796,34400.0
2013-03-05 12:30:00,56.68,56.68,56.61,56.63,33200.0,34.0796,34.0796,34.0375,34.0495,33200.0
2013-03-05 12:40:00,56.63,56.68,56.63,56.68,31200.0,34.0495,34.0796,34.0495,34.0796,31200.0
2013-03-05 12:50:00,56.68,56.7,56.65,56.65,32000.0,34.0796,34.0916,34.0615,34.0615,32000.0
2013-03-05 13:00:00,56.65,56.66,56.6,56.6,34800.0,34.0615,34.0675,34.0315,34.0315,34800.0
2013-03-05 13:10:00,56.61,56.65,56.6,56.65,31500.0,34.0375,34.0615,34.0315,34.0615,31500.0
2013-03-05 13:20:00,56.65,56.68,56.64,56.66,48700.0,34.0615,34.0796,34.0555,34.0675,48700.0
2013-03-05 13:30:00,56.66,56.7,56.65,56.68,63800.0,34.0675,34.0916,34.0615,34.0796,63800.0
2013-03-05 13:40:00,56.68,56.69,56.64,56.64,20400.0,34.0796,34.0856,34.0555,34.0555,20400.0
2013-03-05 13:50:00,56.64,56.65,56.55,56.56,41200.0,34.0555,34.0615,34.0014,34.0074,41200.0
2013-03-05 14:00:00,56.56,56.58,56.5,56.51,53700.0,34.0074,34.0194,33.9713,33.9774,53700.0
2013-03-05 14:10:00,56.51,56.53,56.5,56.53,38700.0,33.9774,33.9894,33.9713,33.9894,38700.0
2013-03-05 14:20:00,56.53,56.57,56.52,56.55,52400.0,33.9894,34.0134,33.9834,34.0014,52400.0
2013-03-05 14:30:00,56.55,56.61,56.54,56.61,32400.0,34.0014,34.0375,33.9954,34.0375,32400.0
2013-03-05 14:40:00,56.61,56.61,56.56,56.6,62200.0,34.0375,34.0375,34.0074,34.0315,62200.0
2013-03-05 14:50:00,56.59,56.6,56.57,56.59,35800.0,34.0255,34.0315,34.0134,34.0255,35800.0
2013-03-05 15:00:00,56.59,56.6,56.55,56.57,55800.0,34.0255,34.0315,34.0014,34.0134,55800.0
2013-03-05 15:10:00,56.57,56.57,56.52,56.52,56700.0,34.0134,34.0134,33.9834,33.9834,56700.0
2013-03-05 15:20:00,56.52,56.53,56.43,56.43,89500.0,33.9834,33.9894,33.9293,33.9293,89500.0
2013-03-05 15:30:00,56.43,56.45,56.41,56.42,123400.0,33.9293,33.9413,33.9172,33.9232,123400.0
2013-03-05 15:40:00,56.43,56.53,56.42,56.47,132800.0,33.9293,33.9894,33.9232,33.9533,132800.0
2013-03-05 15:50:00,56.47,56.51,56.42,56.5,181700.0,33.9533,33.9774,33.9232,33.9713,181700.0
2013-03-06 09:30:00,56.64,56.65,56.47,56.61,45000.0,34.0555,34.0615,33.9533,34.0375,45000.0
2013-03-06 09:40:00,56.62,56.78,56.62,56.65,92000.0,34.0435,34.1397,34.0435,34.0615,92000.0
2013-03-06 09:50:00,56.65,56.65,56.48,56.52,43200.0,34.0615,34.0615,33.9593,33.9834,43200.0
2013-03-06 10:00:00,56.51,56.52,56.37,56.39,64300.0,33.9774,33.9834,33.8932,33.9052,64300.0
2013-03-06 10:10:00,56.38,56.49,56.36,56.36,59500.0,33.8992,33.9653,33.8872,33.8872,59500.0
2013-03-06 10:20:00,56.36,56.36,56.23,56.27,76800.0,33.8872,33.8872,33.809,33.8331,76800.0
2013-03-06 10:30:00,56.26,56.32,56.25,56.29,41100.0,33.827,33.8631,33.821,33.8451,41100.0
2013-03-06 10:40:00,56.29,56.34,56.28,56.29,43000.0,33.8451,33.8751,33.8391,33.8451,43000.0
2013-03-06 10:50:00,56.28,56.28,56.23,56.25,37800.0,33.8391,33.8391,33.809,33.821,37800.0
2013-03-06 11:00:00,56.26,56.37,56.25,56.37,48500.0,33.827,33.8932,33.821,33.8932,48500.0
2013-03-06 11:10:00,56.37,56.5,56.36,56.49,29200.0,33.8932,33.9713,33.8872,33.9653,29200.0
2013-03-06 11:20:00,56.48,56.51,56.38,56.38,27900.0,33.9593,33.9774,33.8992,33.8992,27900.0
2013-03-06 11:30:00,56.38,56.4,56.35,56.38,32500.0,33.8992,33.9112,33.8812,33.8992,32500.0
2013-03-06 11:40:00,56.38,56.42,56.37,56.42,22100.0,33.8992,33.9232,33.8932,33.9232,22100.0
2013-03-06 11:50:00,56.42,56.43,56.37,56.39,30600.0,33.9232,33.9293,33.8932,33.9052,30600.0
2013-03-06 12:00:00,56.39,56.43,56.38,56.42,20900.0,33.9052,33.9293,33.8992,33.9232,20900.0
2013-03-06 12:10:00,56.42,56.46,56.42,56.45,25000.0,33.9232,33.9473,33.9232,33.9413,25000.0
2013-03-06 12:20:00,56.45,56.47,56.44,56.44,22100.0,33.9413,33.9533,33.9353,33.9353,22100.0
2013-03-06 12:30:00,56.44,56.46,56.43,56.45,22800.0,33.9353,33.9473,33.9293,33.9413,22800.0
2013-03-06 12:40:00,56.45,56.45,56.41,56.42,26300.0,33.9413,33.9413,33.9172,33.9232,26300.0
2013-03-06 12:50:00,56.42,56.44,56.35,56.36,34200.0,33.9232,33.9353,33.8812,33.8872,34200.0
2013-03-06 13:00:00,56.36,56.38,56.33,56.34,28800.0,33.8872,33.8992,33.8691,33.8751,28800.0
2013-03-06 13:10:00,56.33,56.34,56.31,56.31,14700.0,33.8691,33.8751,33.8571,33.8571,14700.0
2013-03-06 13:20:00,56.32,56.35,56.32,56.33,34600.0,33.8631,33.8812,33.8631,33.8691,34600.0
2013-03-06 13:30:00,56.32,56.32,56.29,56.29,33900.0,33.8631,33.8631,33.8451,33.8451,33900.0
2013-03-06 13:40:00,56.3,56.35,56.3,56.32,29500.0,33.8511,33.8812,33.8511,33.8631,29500.0
2013-03-06 13:50:00,56.32,56.33,56.26,56.28,29400.0,33.8631,33.8691,33.827,33.8391,29400.0
2013-03-06 14:00:00,56.29,56.33,56.29,56.3,19400.0,33.8451,33.8691,33.8451,33.8511,19400.0
2013-03-06 14:10:00,56.31,56.32,56.27,56.31,20300.0,33.8571,33.8631,33.8331,33.8571,20300.0
2013-03-06 14:20:00,56.32,56.33,56.31,56.33,20500.0,33.8631,33.8691,33.8571,33.8691,20500.0
2013-03-06 14:30:00,56.33,56.42,56.33,56.39,35700.0,33.8691,33.9232,33.8691,33.9052,35700.0
2013-03-06 14:40:00,56.39,56.47,56.39,56.47,37300.0,33.9052,33.9533,33.9052,33.9533,37300.0
2013-03-06 14:50:00,56.47,56.51,56.46,56.48,54800.0,33.9533,33.9774,33.9473,33.9593,54800.0
2013-03-06 15:00:00,56.48,56.48,56.42,56.43,34700.0,33.9593,33.9593,33.9232,33.9293,34700.0
2013-03-06 15:10:00,56.42,56.43,56.39,56.4,37800.0,33.9232,33.9293,33.9052,33.9112,37800.0
2013-03-06 15:20:00,56.39,56.4,56.36,56.37,39400.0,33.9052,33.9112,33.8872,33.8932,39400.0
2013-03-06 15:30:00,56.37,56.37,56.32,56.32,45100.0,33.8932,33.8932,33.8631,33.8631,45100.0
2013-03-06 15:40:00,56.32,56.38,56.32,56.36,59200.0,33.8631,33.8992,33.8631,33.8872,59200.0
2013-03-06 15:50:00,56.38,56.46,56.37,56.45,105600.0,33.8992,33.9473,33.8932,33.9413,105600.0
2013-03-07 09:30:00,56.5,56.6,56.33,56.57,43600.0,33.9713,34.0315,33.8691,34.0134,43600.0
2013-03-07 09:40:00,56.59,56.61,56.53,56.53,35000.0,34.0255,34.0375,33.9894,33.9894,35000.0
2013-03-07 09:50:00,56.53,56.55,56.42,56.48,33000.0,33.9894,34.0014,33.9232,33.9593,33000.0
2013-03-07 10:00:00,56.48,56.5,56.43,56.48,22000.0,33.9593,33.9713,33.9293,33.9593,22000.0
2013-03-07 10:10:00,56.48,56.52,56.47,56.49,27100.0,33.9593,33.9834,33.9533,33.9653,27100.0
2013-03-07 10:20:00,56.5,56.5,56.38,56.38,43100.0,33.9713,33.9713,33.8992,33.8992,43100.0
2013-03-07 10:30:00,56.38,56.41,56.33,56.33,48900.0,33.8992,33.9172,33.8691,33.8691,48900.0
2013-03-07 10:40:00,56.34,56.37,56.3,56.31,26100.0,33.8751,33.8932,33.8511,33.8571,26100.0
2013-03-07 10:50:00,56.31,56.33,56.27,56.32,45000.0,33.8571,33.8691,33.8331,33.8631,45000.0
2013-03-07 11:00:00,56.31,56.36,56.27,56.36,27800.0,33.8571,33.8872,33.8331,33.8872,27800.0
2013-03-07 11:10:00,56.36,56.38,56.34,56.34,19500.0,33.8872,33.8992,33.8751,33.8751,19500.0
2013-03-07 11:20:00,56.34,56.35,56.18,56.21,126200.0,33.8751,33.8812,33.7789,33.797,126200.0
2013-03-07 11:30:00,56.2,56.23,56.17,56.18,45900.0,33.791,33.809,33.7729,33.7789,45900.0
2013-03-07 11:40:00,56.18,56.18,56.12,56.15,41500.0,33.7789,33.7789,33.7429,33.7609,41500.0
2013-03-07 11:50:00,56.15,56.2,56.14,56.16,57000.0,33.7609,33.791,33.7549,33.7669,57000.0
2013-03-07 12:00:00,56.17,56.17,56.12,56.13,51100.0,33.7729,33.7729,33.7429,33.7489,51100.0
2013-03-07 12:10:00,56.13,56.16,56.13,56.14,27500.0,33.7489,33.7669,33.7489,33.7549,27500.0
2013-03-07 12:20:00,56.14,56.16,56.11,56.14,28100.0,33.7549,33.7669,33.7368,33.7549,28100.0
2013-03-07 12:30:00,56.15,56.16,56.11,56.13,26400.0,33.7609,33.7669,33.7368,33.7489,26400.0
2013-03-07 12:40:00,56.13,56.13,56.08,56.09,35600.0,33.7489,33.7489,33.7188,33.7248,35600.0
2013-03-07 12:50:00,56.09,56.1,56.02,56.03,54100.0,33.7248,33.7308,33.6827,33.6887,54100.0
2013-03-07 13:00:00,56.03,56.06,56.02,56.02,18100.0,33.6887,33.7068,33.6827,33.6827,18100.0
2013-03-07 13:10:00,56.02,56.06,56.02,56.04,53800.0,33.6827,33.7068,33.6827,33.6948,53800.0
2013-03-07 13:20:00,56.04,56.06,56.03,56.03,30300.0,33.6948,33.7068,33.6887,33.6887,30300.0
2013-03-07 13:30:00,56.04,56.05,55.98,55.98,39600.0,33.6948,33.7008,33.6587,33.6587,39600.0
2013-03-07 13:40:00,55.98,55.99,55.94,55.94,17400.0,33.6587,33.6647,33.6346,33.6346,17400.0
2013-03-07 13:50:00,55.95,55.98,55.93,55.94,31900.0,33.6406,33.6587,33.6286,33.6346,31900.0
2013-03-07 14:00:00,55.94,55.97,55.92,55.94,65200.0,33.6346,33.6527,33.6226,33.6346,65200.0
2013-03-07 14:10:00,55.94,55.95,55.92,55.92,32900.0,33.6346,33.6406,33.6226,33.6226,32900.0
2013-03-07 14:20:00,55.92,55.93,55.9,55.92,31400.0,33.6226,33.6286,33.6106,33.6226,31400.0
2013-03-07 14:30:00,55.92,55.97,55.92,55.94,33600.0,33.6226,33.6527,33.6226,33.6346,33600.0
2013-03-07 14:40:00,55.94,55.95,55.87,55.89,49600.0,33.6346,33.6406,33.5925,33.6046,49600.0
2013-03-07 14:50:00,55.89,55.95,55.88,55.91,42300.0,33.6046,33.6406,33.5986,33.6166,42300.0
2013-03-07 15:00:00,55.91,55.94,55.9,55.93,60000.0,33.6166,33.6346,33.6106,33.6286,60000.0
2013-03-07 15:10:00,55.93,55.95,55.92,55.94,41800.0,33.6286,33.6406,33.6226,33.6346,41800.0
2013-03-07 15:20:00,55.95,55.95,55.89,55.92,46800.0,33.6406,33.6406,33.6046,33.6226,46800.0
2013-03-07 15:30:00,55.92,55.94,55.92,55.93,66300.0,33.6226,33.6346,33.6226,33.6286,66300.0
2013-03-07 15:40:00,55.92,55.94,55.85,55.85,111400.0,33.6226,33.6346,33.5805,33.5805,111400.0
2013-03-07 15:50:00,55.85,55.92,55.85,55.87,246000.0,33.5805,33.6226,33.5805,33.5925,246000.0
2013-03-08 09:30:00,55.89,55.93,55.8,55.87,73000.0,33.6046,33.6286,33.5505,33.5925,73000.0
2013-03-08 09:40:00,55.86,55.88,55.64,55.71,119900.0,33.5865,33.5986,33.4543,33.4963,119900.0
2013-03-08 09:50:00,55.72,55.82,55.68,55.81,91100.0,33.5024,33.5625,33.4783,33.5565,91100.0
2013-03-08 10:00:00,55.82,55.9,55.79,55.79,87000.0,33.5625,33.6106,33.5444,33.5444,87000.0
2013-03-08 10:10:00,55.79,55.84,55.75,55.8,125800.0,33.5444,33.5745,33.5204,33.5505,125800.0
2013-03-08 10:20:00,55.8,55.81,55.77,55.78,48500.0,33.5505,33.5565,33.5324,33.5384,48500.0
2013-03-08 10:30:00,55.78,55.8,55.57,55.58,84400.0,33.5384,33.5505,33.4122,33.4182,84400.0
2013-03-08 10:40:00,55.59,55.6,55.47,55.47,69800.0,33.4242,33.4302,33.352,33.352,69800.0
2013-03-08 10:50:00,55.48,55.67,55.45,55.67,59100.0,33.3581,33.4723,33.34,33.4723,59100.0
2013-03-08 11:00:00,55.67,55.67,55.57,55.67,39300.0,33.4723,33.4723,33.4122,33.4723,39300.0
2013-03-08 11:10:00,55.68,55.73,55.63,55.73,54200.0,33.4783,33.5084,33.4482,33.5084,54200.0
2013-03-08 11:20:00,55.73,55.76,55.67,55.68,90800.0,33.5084,33.5264,33.4723,33.4783,90800.0
2013-03-08 11:30:00,55.69,55.69,55.6,55.62,74100.0,33.4843,33.4843,33.4302,33.4422,74100.0
2013-03-08 11:40:00,55.62,55.63,55.54,55.63,52500.0,33.4422,33.4482,33.3941,33.4482,52500.0
2013-03-08 11:50:00,55.63,55.63,55.57,55.59,33900.0,33.4482,33.4482,33.4122,33.4242,33900.0
2013-03-08 12:00:00,55.59,55.62,55.59,55.61,41000.0,33.4242,33.4422,33.4242,33.4362,41000.0
2013-03-08 12:10:00,55.62,55.62,55.53,55.56,45100.0,33.4422,33.4422,33.3881,33.4062,45100.0
2013-03-08 12:20:00,55.55,55.57,55.53,55.53,40800.0,33.4001,33.4122,33.3881,33.3881,40800.0
2013-03-08 12:30:00,55.53,55.59,55.52,55.56,37300.0,33.3881,33.4242,33.3821,33.4062,37300.0
2013-03-08 12:40:00,55.57,55.64,55.56,55.64,54500.0,33.4122,33.4543,33.4062,33.4543,54500.0
2013-03-08 12:50:00,55.63,55.71,55.63,55.71,53000.0,33.4482,33.4963,33.4482,33.4963,53000.0
2013-03-08 13:00:00,55.71,55.71,55.64,55.65,28600.0,33.4963,33.4963,33.4543,33.4603,28600.0
2013-03-08 13:10:00,55.65,55.66,55.63,55.66,37200.0,33.4603,33.4663,33.4482,33.4663,37200.0
2013-03-08 13:20:00,55.66,55.68,55.65,55.68,30000.0,33.4663,33.4783,33.4603,33.4783,30000.0
2013-03-08 13:30:00,55.68,55.7,55.65,55.66,46600.0,33.4783,33.4903,33.4603,33.4663,46600.0
2013-03-08 13:40:00,55.65,55.67,55.61,55.64,29200.0,33.4603,33.4723,33.4362,33.4543,29200.0
2013-03-08 13:50:00,55.64,55.64,55.6,55.62,31200.0,33.4543,33.4543,33.4302,33.4422,31200.0
2013-03-08 14:00:00,55.62,55.63,55.61,55.63,20500.0,33.4422,33.4482,33.4362,33.4482,20500.0
2013-03-08 14:10:00,55.63,55.66,55.63,55.66,25200.0,33.4482,33.4663,33.4482,33.4663,25200.0
2013-03-08 14:20:00,55.66,55.66,55.65,55.66,36400.0,33.4663,33.4663,33.4603,33.4663,36400.0
2013-03-08 14:30:00,55.66,55.68,55.64,55.68,36000.0,33.4663,33.4783,33.4543,33.4783,36000.0
2013-03-08 14:40:00,55.68,55.68,55.64,55.65,26400.0,33.4783,33.4783,33.4543,33.4603,26400.0
2013-03-08 14:50:00,55.66,55.69,55.65,55.68,27900.0,33.4663,33.4843,33.4603,33.4783,27900.0
2013-03-08 15:00:00,55.68,55.75,55.68,55.75,30000.0,33.4783,33.5204,33.4783,33.5204,30000.0
2013-03-08 15:10:00,55.75,55.84,55.75,55.82,50300.0,33.5204,33.5745,33.5204,33.5625,50300.0
2013-03-08 15:20:00,55.83,55.83,55.81,55.83,39100.0,33.5685,33.5685,33.5565,33.5685,39100.0
2013-03-08 15:30:00,55.84,55.89,55.83,55.89,44400.0,33.5745,33.6046,33.5685,33.6046,44400.0
2013-03-08 15:40:00,55.89,55.97,55.88,55.92,71800.0,33.6046,33.6527,33.5986,33.6226,71800.0
2013-03-08 15:50:00,55.92,55.93,55.84,55.88,226600.0,33.6226,33.6286,33.5745,33.5986,226600.0
2013-03-11 09:30:00,55.9,56.15,55.87,56.13,72700.0,33.6106,33.7609,33.5925,33.7489,72700.0
2013-03-11 09:40:00,56.15,56.15,56.03,56.07,44700.0,33.7609,33.7609,33.6887,33.7128,44700.0
2013-03-11 09:50:00,56.06,56.12,56.01,56.05,29400.0,33.7068,33.7429,33.6767,33.7008,29400.0
2013-03-11 10:00:00,56.05,56.14,56.05,56.14,32100.0,33.7008,33.7549,33.7008,33.7549,32100.0
2013-03-11 10:10:00,56.13,56.15,56.08,56.09,22400.0,33.7489,33.7609,33.7188,33.7248,22400.0
2013-03-11 10:20:00,56.09,56.16,56.09,56.14,27300.0,33.7248,33.7669,33.7248,33.7549,27300.0
2013-03-11 10:30:00,56.15,56.23,56.14,56.22,27400.0,33.7609,33.809,33.7549,33.803,27400.0
2013-03-11 10:40:00,56.21,56.23,56.16,56.18,86800.0,33.797,33.809,33.7669,33.7789,86800.0
2013-03-11 10:50:00,56.18,56.2,56.15,56.17,48800.0,33.7789,33.791,33.7609,33.7729,48800.0
2013-03-11 11:00:00,56.17,56.18,56.11,56.14,23300.0,33.7729,33.7789,33.7368,33.7549,23300.0
2013-03-11 11:10:00,56.14,56.16,56.13,56.14,28300.0,33.7549,33.7669,33.7489,33.7549,28300.0
2013-03-11 11:20:00,56.13,56.16,56.09,56.15,50700.0,33.7489,33.7669,33.7248,33.7609,50700.0
2013-03-11 11:30:00,56.16,56.17,56.12,56.17,20100.0,33.7669,33.7729,33.7429,33.7729,20100.0
2013-03-11 11:40:00,56.16,56.24,56.16,56.23,25500.0,33.7669,33.815,33.7669,33.809,25500.0
2013-03-11 11:50:00,56.23,56.24,56.16,56.18,28500.0,33.809,33.815,33.7669,33.7789,28500.0
2013-03-11 12:00:00,56.17,56.3,56.17,56.28,29400.0,33.7729,33.8511,33.7729,33.8391,29400.0
2013-03-11 12:10:00,56.28,56.29,56.22,56.22,28600.0,33.8391,33.8451,33.803,33.803,28600.0
2013-03-11 12:20:00,56.23,56.24,56.18,56.18,17000.0,33.809,33.815,33.7789,33.7789,17000.0
2013-03-11 12:30:00,56.17,56.19,56.16,56.19,36600.0,33.7729,33.785,33.7669,33.785,36600.0
2013-03-11 12:40:00,56.19,56.21,56.17,56.21,13200.0,33.785,33.797,33.7729,33.797,13200.0
2013-03-11 12:50:00,56.2,56.22,56.17,56.21,28600.0,33.791,33.803,33.7729,33.797,28600.0
2013-03-11 13:00:00,56.21,56.27,56.21,56.27,19400.0,33.797,33.8331,33.797,33.8331,19400.0
2013-03-11 13:10:00,56.27,56.29,56.24,56.25,35600.0,33.8331,33.8451,33.815,33.821,35600.0
2013-03-11 13:20:00,56.24,56.25,56.22,56.22,34800.0,33.815,33.821,33.803,33.803,34800.0
2013-03-11 13:30:00,56.23,56.24,56.22,56.22,34600.0,33.809,33.815,33.803,33.803,34600.0
2013-03-11 13:40:00,56.22,56.23,56.2,56.2,19100.0,33.803,33.809,33.791,33.791,19100.0
2013-03-11 13:50:00,56.2,56.21,56.19,56.2,13400.0,33.791,33.797,33.785,33.791,13400.0
2013-03-11 14:00:00,56.2,56.25,56.2,56.25,28800.0,33.791,33.821,33.791,33.821,28800.0
2013-03-11 14:10:00,56.25,56.29,56.24,56.28,20700.0,33.821,33.8451,33.815,33.8391,20700.0
2013-03-11 14:20:00,56.28,56.28,56.26,56.26,18800.0,33.8391,33.8391,33.827,33.827,18800.0
2013-03-11 14:30:00,56.27,56.27,56.18,56.21,29000.0,33.8331,33.8331,33.7789,33.797,29000.0
2013-03-11 14:40:00,56.2,56.29,56.2,56.26,77700.0,33.791,33.8451,33.791,33.827,77700.0
2013-03-11 14:50:00,56.26,56.28,56.24,56.27,23500.0,33.827,33.8391,33.815,33.8331,23500.0
2013-03-11 15:00:00,56.27,56.27,56.23,56.24,32600.0,33.8331,33.8331,33.809,33.815,32600.0
2013-03-11 15:10:00,56.23,56.28,56.23,56.28,32700.0,33.809,33.8391,33.809,33.8391,32700.0
2013-03-11 15:20:00,56.28,56.28,56.25,56.25,27700.0,33.8391,33.8391,33.821,33.821,27700.0
2013-03-11 15:30:00,56.25,56.26,56.22,56.22,45300.0,33.821,33.827,33.803,33.803,45300.0
2013-03-11 15:40:00,56.22,56.25,56.21,56.24,62500.0,33.803,33.821,33.797,33.815,62500.0
2013-03-11 15:50:00,56.25,56.29,56.24,56.29,162000.0,33.821,33.8451,33.815,33.8451,162000.0
2013-03-12 09:30:00,56.3,56.3,56.18,56.25,22700.0,33.8511,33.8511,33.7789,33.821,22700.0
2013-03-12 09:40:00,56.25,56.27,56.11,56.14,18200.0,33.821,33.8331,33.7368,33.7549,18200.0
2013-03-12 09:50:00,56.13,56.22,56.11,56.13,25400.0,33.7489,33.803,33.7368,33.7489,25400.0
2013-03-12 10:00:00,56.14,56.2,56.11,56.19,15300.0,33.7549,33.791,33.7368,33.785,15300.0
2013-03-12 10:10:00,56.18,56.23,56.11,56.11,37100.0,33.7789,33.809,33.7368,33.7368,37100.0
2013-03-12 10:20:00,56.11,56.17,56.11,56.13,15500.0,33.7368,33.7729,33.7368,33.7489,15500.0
2013-03-12 10:30:00,56.14,56.16,56.09,56.15,13900.0,33.7549,33.7669,33.7248,33.7609,13900.0
2013-03-12 10:40:00,56.15,56.15,56.06,56.06,21900.0,33.7609,33.7609,33.7068,33.7068,21900.0
2013-03-12 10:50:00,56.06,56.06,56.02,56.02,14800.0,33.7068,33.7068,33.6827,33.6827,14800.0
2013-03-12 11:00:00,56.03,56.03,55.94,55.97,27000.0,33.6887,33.6887,33.6346,33.6527,27000.0
2013-03-12 11:10:00,55.96,56.02,55.95,56.02,15100.0,33.6467,33.6827,33.6406,33.6827,15100.0
2013-03-12 11:20:00,56.03,56.03,55.98,55.98,13900.0,33.6887,33.6887,33.6587,33.6587,13900.0
2013-03-12 11:30:00,55.98,55.98,55.92,55.93,45100.0,33.6587,33.6587,33.6226,33.6286,45100.0
2013-03-12 11:40:00,55.92,55.94,55.91,55.94,19500.0,33.6226,33.6346,33.6166,33.6346,19500.0
2013-03-12 11:50:00,55.94,55.98,55.93,55.97,25100.0,33.6346,33.6587,33.6286,33.6527,25100.0
2013-03-12 12:00:00,55.97,56.0,55.96,55.99,12900.0,33.6527,33.6707,33.6467,33.6647,12900.0
2013-03-12 12:10:00,55.98,56.02,55.98,56.02,13800.0,33.6587,33.6827,33.6587,33.6827,13800.0
2013-03-12 12:20:00,56.01,56.01,55.89,55.9,25000.0,33.6767,33.6767,33.6046,33.6106,25000.0
2013-03-12 12:30:00,55.9,55.94,55.89,55.89,13400.0,33.6106,33.6346,33.6046,33.6046,13400.0
2013-03-12 12:40:00,55.88,55.89,55.86,55.87,7800.0,33.5986,33.6046,33.5865,33.5925,7800.0
2013-03-12 12:50:00,55.86,55.9,55.86,55.9,12800.0,33.5865,33.6106,33.5865,33.6106,12800.0
2013-03-12 13:00:00,55.89,55.91,55.83,55.84,50100.0,33.6046,33.6166,33.5685,33.5745,50100.0
2013-03-12 13:10:00,55.84,55.86,55.8,55.83,23300.0,33.5745,33.5865,33.5505,33.5685,23300.0
2013-03-12 13:20:00,55.83,55.87,55.83,55.87,16500.0,33.5685,33.5925,33.5685,33.5925,16500.0
2013-03-12 13:30:00,55.88,55.89,55.83,55.84,11500.0,33.5986,33.6046,33.5685,33.5745,11500.0
2013-03-12 13:40:00,55.84,55.87,55.81,55.86,16200.0,33.5745,33.5925,33.5565,33.5865,16200.0
2013-03-12 13:50:00,55.86,55.87,55.82,55.84,13100.0,33.5865,33.5925,33.5625,33.5745,13100.0
2013-03-12 14:00:00,55.83,55.91,55.83,55.91,9400.0,33.5685,33.6166,33.5685,33.6166,9400.0
2013-03-12 14:10:00,55.91,55.91,55.84,55.85,15500.0,33.6166,33.6166,33.5745,33.5805,15500.0
2013-03-12 14:20:00,55.85,55.87,55.84,55.87,12600.0,33.5805,33.5925,33.5745,33.5925,12600.0
2013-03-12 14:30:00,55.88,55.92,55.87,55.92,22300.0,33.5986,33.6226,33.5925,33.6226,22300.0
2013-03-12 14:40:00,55.91,55.95,55.89,55.94,16700.0,33.6166,33.6406,33.6046,33.6346,16700.0
2013-03-12 14:50:00,55.94,55.94,55.89,55.89,10400.0,33.6346,33.6346,33.6046,33.6046,10400.0
2013-03-12 15:00:00,55.89,55.91,55.87,55.87,14600.0,33.6046,33.6166,33.5925,33.5925,14600.0
2013-03-12 15:10:00,55.87,55.97,55.87,55.96,26900.0,33.5925,33.6527,33.5925,33.6467,26900.0
2013-03-12 15:20:00,55.96,55.98,55.94,55.95,14600.0,33.6467,33.6587,33.6346,33.6406,14600.0
2013-03-12 15:30:00,55.95,55.98,55.95,55.97,23300.0,33.6406,33.6587,33.6406,33.6527,23300.0
2013-03-12 15:40:00,55.98,55.99,55.93,55.95,41400.0,33.6587,33.6647,33.6286,33.6406,41400.0
2013-03-12 15:50:00,55.96,56.01,55.93,56.0,150700.0,33.6467,33.6767,33.6286,33.6707,150700.0
2013-03-13 09:30:00,56.03,56.09,55.91,56.03,29300.0,33.6887,33.7248,33.6166,33.6887,29300.0
2013-03-13 09:40:00,56.03,56.07,55.83,55.98,180000.0,33.6887,33.7128,33.5685,33.6587,180000.0
2013-03-13 09:50:00,55.98,56.04,55.96,56.01,16800.0,33.6587,33.6948,33.6467,33.6767,16800.0
2013-03-13 10:00:00,56.01,56.13,55.99,56.08,23100.0,33.6767,33.7489,33.6647,33.7188,23100.0
2013-03-13 10:10:00,56.08,56.19,56.08,56.17,27500.0,33.7188,33.785,33.7188,33.7729,27500.0
2013-03-13 10:20:00,56.16,56.29,56.16,56.28,25700.0,33.7669,33.8451,33.7669,33.8391,25700.0
2013-03-13 10:30:00,56.28,56.31,56.24,56.31,49800.0,33.8391,33.8571,33.815,33.8571,49800.0
2013-03-13 10:40:00,56.31,56.43,56.3,56.32,63700.0,33.8571,33.9293,33.8511,33.8631,63700.0
2013-03-13 10:50:00,56.31,56.37,56.3,56.36,35800.0,33.8571,33.8932,33.8511,33.8872,35800.0
2013-03-13 11:00:00,56.36,56.41,56.31,56.39,51000.0,33.8872,33.9172,33.8571,33.9052,51000.0
2013-03-13 11:10:00,56.39,56.43,56.38,56.42,27400.0,33.9052,33.9293,33.8992,33.9232,27400.0
2013-03-13 11:20:00,56.41,56.41,56.36,56.39,11900.0,33.9172,33.9172,33.8872,33.9052,11900.0
2013-03-13 11:30:00,56.38,56.4,56.36,56.37,20100.0,33.8992,33.9112,33.8872,33.8932,20100.0
2013-03-13 11:40:00,56.38,56.38,56.32,56.32,18500.0,33.8992,33.8992,33.8631,33.8631,18500.0
2013-03-13 11:50:00,56.32,56.35,56.28,56.33,27600.0,33.8631,33.8812,33.8391,33.8691,27600.0
2013-03-13 12:00:00,56.34,56.4,56.34,56.37,20600.0,33.8751,33.9112,33.8751,33.8932,20600.0
2013-03-13 12:10:00,56.37,56.4,56.36,56.39,9200.0,33.8932,33.9112,33.8872,33.9052,9200.0
2013-03-13 12:20:00,56.4,56.43,56.39,56.43,10800.0,33.9112,33.9293,33.9052,33.9293,10800.0
2013-03-13 12:30:00,56.42,56.44,56.39,56.44,14300.0,33.9232,33.9353,33.9052,33.9353,14300.0
2013-03-13 12:40:00,56.44,56.46,56.43,56.45,11000.0,33.9353,33.9473,33.9293,33.9413,11000.0
2013-03-13 12:50:00,56.45,56.47,56.42,56.42,14400.0,33.9413,33.9533,33.9232,33.9232,14400.0
2013-03-13 13:00:00,56.43,56.43,56.38,56.41,16100.0,33.9293,33.9293,33.8992,33.9172,16100.0
2013-03-13 13:10:00,56.4,56.41,56.37,56.4,13300.0,33.9112,33.9172,33.8932,33.9112,13300.0
2013-03-13 13:20:00,56.4,56.42,56.39,56.41,16700.0,33.9112,33.9232,33.9052,33.9172,16700.0
2013-03-13 13:30:00,56.41,56.41,56.38,56.39,11800.0,33.9172,33.9172,33.8992,33.9052,11800.0
2013-03-13 13:40:00,56.39,56.49,56.38,56.49,29900.0,33.9052,33.9653,33.8992,33.9653,29900.0
2013-03-13 13:50:00,56.49,56.5,56.47,56.48,94900.0,33.9653,33.9713,33.9533,33.9593,94900.0
2013-03-13 14:00:00,56.48,56.49,56.4,56.42,33000.0,33.9593,33.9653,33.9112,33.9232,33000.0
2013-03-13 14:10:00,56.42,56.43,56.4,56.43,17700.0,33.9232,33.9293,33.9112,33.9293,17700.0
2013-03-13 14:20:00,56.43,56.46,56.4,56.45,31700.0,33.9293,33.9473,33.9112,33.9413,31700.0
2013-03-13 14:30:00,56.46,56.49,56.45,56.48,29300.0,33.9473,33.9653,33.9413,33.9593,29300.0
2013-03-13 14:40:00,56.48,56.48,56.44,56.46,19000.0,33.9593,33.9593,33.9353,33.9473,19000.0
2013-03-13 14:50:00,56.46,56.47,56.45,56.46,14100.0,33.9473,33.9533,33.9413,33.9473,14100.0
2013-03-13 15:00:00,56.45,56.46,56.39,56.39,26600.0,33.9413,33.9473,33.9052,33.9052,26600.0
2013-03-13 15:10:00,56.39,56.47,56.39,56.46,44400.0,33.9052,33.9533,33.9052,33.9473,44400.0
2013-03-13 15:20:00,56.46,56.46,56.42,56.43,29100.0,33.9473,33.9473,33.9232,33.9293,29100.0
2013-03-13 15:30:00,56.42,56.46,56.42,56.43,88500.0,33.9232,33.9473,33.9232,33.9293,88500.0
2013-03-13 15:40:00,56.43,56.44,56.39,56.41,160000.0,33.9293,33.9353,33.9052,33.9172,160000.0
2013-03-13 15:50:00,56.41,56.43,56.31,56.33,415700.0,33.9172,33.9293,33.8571,33.8691,415700.0
2013-03-14 09:30:00,56.4,56.5,56.36,56.49,55100.0,33.9112,33.9713,33.8872,33.9653,55100.0
2013-03-14 09:40:00,56.48,56.49,56.38,56.48,37300.0,33.9593,33.9653,33.8992,33.9593,37300.0
2013-03-14 09:50:00,56.49,56.5,56.44,56.47,24900.0,33.9653,33.9713,33.9353,33.9533,24900.0
2013-03-14 10:00:00,56.49,56.49,56.38,56.38,47300.0,33.9653,33.9653,33.8992,33.8992,47300.0
2013-03-14 10:10:00,56.39,56.39,56.31,56.32,20500.0,33.9052,33.9052,33.8571,33.8631,20500.0
2013-03-14 10:20:00,56.32,56.36,56.3,56.36,20400.0,33.8631,33.8872,33.8511,33.8872,20400.0
2013-03-14 10:30:00,56.36,56.37,56.32,56.35,35100.0,33.8872,33.8932,33.8631,33.8812,35100.0
2013-03-14 10:40:00,56.35,56.38,56.34,56.34,31500.0,33.8812,33.8992,33.8751,33.8751,31500.0
2013-03-14 10:50:00,56.36,56.36,56.28,56.3,17400.0,33.8872,33.8872,33.8391,33.8511,17400.0
2013-03-14 11:00:00,56.29,56.3,56.23,56.25,30500.0,33.8451,33.8511,33.809,33.821,30500.0
2013-03-14 11:10:00,56.24,56.25,56.21,56.23,67000.0,33.815,33.821,33.797,33.809,67000.0
2013-03-14 11:20:00,56.23,56.24,56.21,56.23,27300.0,33.809,33.815,33.797,33.809,27300.0
2013-03-14 11:30:00,56.22,56.25,56.21,56.23,33700.0,33.803,33.821,33.797,33.809,33700.0
2013-03-14 11:40:00,56.23,56.32,56.23,56.32,21000.0,33.809,33.8631,33.809,33.8631,21000.0
2013-03-14 11:50:00,56.32,56.33,56.25,56.25,78100.0,33.8631,33.8691,33.821,33.821,78100.0
2013-03-14 12:00:00,56.25,56.28,56.22,56.28,27400.0,33.821,33.8391,33.803,33.8391,27400.0
2013-03-14 12:10:00,56.28,56.32,56.28,56.31,11600.0,33.8391,33.8631,33.8391,33.8571,11600.0
2013-03-14 12:20:00,56.32,56.32,56.28,56.31,20100.0,33.8631,33.8631,33.8391,33.8571,20100.0
2013-03-14 12:30:00,56.3,56.44,56.3,56.44,13300.0,33.8511,33.9353,33.8511,33.9353,13300.0
2013-03-14 12:40:00,56.43,56.46,56.41,56.42,40700.0,33.9293,33.9473,33.9172,33.9232,40700.0
2013-03-14 12:50:00,56.43,56.44,56.39,56.41,17100.0,33.9293,33.9353,33.9052,33.9172,17100.0
2013-03-14 13:00:00,56.4,56.44,56.39,56.44,28800.0,33.9112,33.9353,33.9052,33.9353,28800.0
2013-03-14 13:10:00,56.44,56.44,56.4,56.4,24900.0,33.9353,33.9353,33.9112,33.9112,24900.0
2013-03-14 13:20:00,56.39,56.41,56.38,56.39,25400.0,33.9052,33.9172,33.8992,33.9052,25400.0
2013-03-14 13:30:00,56.38,56.41,56.38,56.4,16700.0,33.8992,33.9172,33.8992,33.9112,16700.0
2013-03-14 13:40:00,56.4,56.43,56.39,56.42,26500.0,33.9112,33.9293,33.9052,33.9232,26500.0
2013-03-14 13:50:00,56.42,56.42,56.36,56.36,44700.0,33.9232,33.9232,33.8872,33.8872,44700.0
2013-03-14 14:00:00,56.36,56.4,56.35,56.4,28000.0,33.8872,33.9112,33.8812,33.9112,28000.0
2013-03-14 14:10:00,56.39,56.4,56.36,56.37,27400.0,33.9052,33.9112,33.8872,33.8932,27400.0
2013-03-14 14:20:00,56.37,56.43,56.37,56.4,75100.0,33.8932,33.9293,33.8932,33.9112,75100.0
2013-03-14 14:30:00,56.41,56.41,56.39,56.4,29000.0,33.9172,33.9172,33.9052,33.9112,29000.0
2013-03-14 14:40:00,56.4,56.4,56.38,56.38,37900.0,33.9112,33.9112,33.8992,33.8992,37900.0
2013-03-14 14:50:00,56.39,56.41,56.38,56.4,28800.0,33.9052,33.9172,33.8992,33.9112,28800.0
2013-03-14 15:00:00,56.39,56.4,56.36,56.36,13500.0,33.9052,33.9112,33.8872,33.8872,13500.0
2013-03-14 15:10:00,56.36,56.37,56.34,56.37,26100.0,33.8872,33.8932,33.8751,33.8932,26100.0
2013-03-14 15:20:00,56.36,56.38,56.35,56.36,39900.0,33.8872,33.8992,33.8812,33.8872,39900.0
2013-03-14 15:30:00,56.36,56.41,56.36,56.41,57100.0,33.8872,33.9172,33.8872,33.9172,57100.0
2013-03-14 15:40:00,56.41,56.44,56.38,56.38,153400.0,33.9172,33.9353,33.8992,33.8992,153400.0
2013-03-14 15:50:00,56.38,56.39,56.33,56.34,454900.0,33.8992,33.9052,33.8691,33.8751,454900.0
2013-03-15 09:30:00,56.11,56.48,55.92,56.39,817100.0,33.7368,33.9593,33.6226,33.9052,817100.0
2013-03-15 09:40:00,56.38,56.73,56.38,56.73,110400.0,33.8992,34.1096,33.8992,34.1096,110400.0
2013-03-15 09:50:00,56.73,56.86,56.73,56.79,149300.0,34.1096,34.1878,34.1096,34.1457,149300.0
2013-03-15 10:00:00,56.79,56.95,56.77,56.86,101900.0,34.1457,34.2419,34.1337,34.1878,101900.0
2013-03-15 10:10:00,56.86,56.94,56.84,56.89,70100.0,34.1878,34.2359,34.1758,34.2058,70100.0
2013-03-15 10:20:00,56.9,56.99,56.9,56.98,70200.0,34.2118,34.266,34.2118,34.2599,70200.0
2013-03-15 10:30:00,56.98,57.06,56.89,56.89,129500.0,34.2599,34.308,34.2058,34.2058,129500.0
2013-03-15 10:40:00,56.89,56.93,56.87,56.89,50400.0,34.2058,34.2299,34.1938,34.2058,50400.0
2013-03-15 10:50:00,56.9,56.9,56.85,56.89,72200.0,34.2118,34.2118,34.1818,34.2058,72200.0
2013-03-15 11:00:00,56.89,56.92,56.89,56.92,43100.0,34.2058,34.2239,34.2058,34.2239,43100.0
2013-03-15 11:10:00,56.92,56.97,56.92,56.94,46600.0,34.2239,34.2539,34.2239,34.2359,46600.0
2013-03-15 11:20:00,56.95,56.97,56.92,56.97,56900.0,34.2419,34.2539,34.2239,34.2539,56900.0
2013-03-15 11:30:00,56.97,56.97,56.9,56.91,30600.0,34.2539,34.2539,34.2118,34.2179,30600.0
2013-03-15 11:40:00,56.9,57.0,56.9,56.99,39400.0,34.2118,34.272,34.2118,34.266,39400.0
2013-03-15 11:50:00,56.99,57.04,56.9,56.91,73400.0,34.266,34.296,34.2118,34.2179,73400.0
2013-03-15 12:00:00,56.9,56.97,56.88,56.96,39500.0,34.2118,34.2539,34.1998,34.2479,39500.0
2013-03-15 12:10:00,56.95,56.96,56.91,56.91,43100.0,34.2419,34.2479,34.2179,34.2179,43100.0
2013-03-15 12:20:00,56.91,56.92,56.84,56.84,27600.0,34.2179,34.2239,34.1758,34.1758,27600.0
2013-03-15 12:30:00,56.84,56.85,56.74,56.77,90700.0,34.1758,34.1818,34.1156,34.1337,90700.0
2013-03-15 12:40:00,56.76,56.84,56.76,56.84,29200.0,34.1277,34.1758,34.1277,34.1758,29200.0
2013-03-15 12:50:00,56.84,56.84,56.77,56.82,26900.0,34.1758,34.1758,34.1337,34.1637,26900.0
2013-03-15 13:00:00,56.81,56.85,56.8,56.8,42500.0,34.1577,34.1818,34.1517,34.1517,42500.0
2013-03-15 13:10:00,56.8,56.8,56.74,56.75,65000.0,34.1517,34.1517,34.1156,34.1217,65000.0
2013-03-15 13:20:00,56.74,56.76,56.74,56.74,25500.0,34.1156,34.1277,34.1156,34.1156,25500.0
2013-03-15 13:30:00,56.75,56.78,56.73,56.75,32400.0,34.1217,34.1397,34.1096,34.1217,32400.0
2013-03-15 13:40:00,56.75,56.75,56.72,56.73,30900.0,34.1217,34.1217,34.1036,34.1096,30900.0
2013-03-15 13:50:00,56.74,56.77,56.73,56.74,31900.0,34.1156,34.1337,34.1096,34.1156,31900.0
2013-03-15 14:00:00,56.75,56.77,56.72,56.72,34400.0,34.1217,34.1337,34.1036,34.1036,34400.0
2013-03-15 14:10:00,56.73,56.76,56.7,56.71,32100.0,34.1096,34.1277,34.0916,34.0976,32100.0
2013-03-15 14:20:00,56.7,56.71,56.63,56.65,49700.0,34.0916,34.0976,34.0495,34.0615,49700.0
2013-03-15 14:30:00,56.66,56.67,56.65,56.67,31300.0,34.0675,34.0736,34.0615,34.0736,31300.0
2013-03-15 14:40:00,56.66,56.68,56.65,56.68,26200.0,34.0675,34.0796,34.0615,34.0796,26200.0
2013-03-15 14:50:00,56.68,56.68,56.65,56.67,36100.0,34.0796,34.0796,34.0615,34.0736,36100.0
2013-03-15 15:00:00,56.67,56.78,56.67,56.77,28800.0,34.0736,34.1397,34.0736,34.1337,28800.0
2013-03-15 15:10:00,56.77,56.78,56.74,56.75,39500.0,34.1337,34.1397,34.1156,34.1217,39500.0
2013-03-15 15:20:00,56.75,56.75,56.7,56.72,40100.0,34.1217,34.1217,34.0916,34.1036,40100.0
2013-03-15 15:30:00,56.71,56.76,56.71,56.73,48100.0,34.0976,34.1277,34.0976,34.1096,48100.0
2013-03-15 15:40:00,56.73,56.75,56.71,56.75,96700.0,34.1096,34.1217,34.0976,34.1217,96700.0
2013-03-15 15:50:00,56.74,56.8,56.7,56.79,417400.0,34.1156,34.1517,34.0916,34.1457,417400.0
2013-03-18 09:30:00,56.36,56.6,56.3,56.54,62700.0,33.8872,34.0315,33.8511,33.9954,62700.0
2013-03-18 09:40:00,56.54,56.57,56.48,56.56,46000.0,33.9954,34.0134,33.9593,34.0074,46000.0
2013-03-18 09:50:00,56.56,56.66,56.55,56.62,54800.0,34.0074,34.0675,34.0014,34.0435,54800.0
2013-03-18 10:00:00,56.62,56.64,56.46,56.46,40500.0,34.0435,34.0555,33.9473,33.9473,40500.0
2013-03-18 10:10:00,56.47,56.52,56.47,56.47,29800.0,33.9533,33.9834,33.9533,33.9533,29800.0
2013-03-18 10:20:00,56.47,56.48,56.38,56.47,28600.0,33.9533,33.9593,33.8992,33.9533,28600.0
2013-03-18 10:30:00,56.47,56.52,56.44,56.49,28500.0,33.9533,33.9834,33.9353,33.9653,28500.0
2013-03-18 10:40:00,56.49,56.53,56.46,56.49,20100.0,33.9653,33.9894,33.9473,33.9653,20100.0
2013-03-18 10:50:00,56.5,56.5,56.45,56.46,11100.0,33.9713,33.9713,33.9413,33.9473,11100.0
2013-03-18 11:00:00,56.45,56.46,56.38,56.41,16700.0,33.9413,33.9473,33.8992,33.9172,16700.0
2013-03-18 11:10:00,56.41,56.46,56.4,56.41,20000.0,33.9172,33.9473,33.9112,33.9172,20000.0
2013-03-18 11:20:00,56.42,56.44,56.4,56.41,22100.0,33.9232,33.9353,33.9112,33.9172,22100.0
2013-03-18 11:30:00,56.41,56.46,56.4,56.46,25700.0,33.9172,33.9473,33.9112,33.9473,25700.0
2013-03-18 11:40:00,56.46,56.46,56.41,56.45,21400.0,33.9473,33.9473,33.9172,33.9413,21400.0
2013-03-18 11:50:00,56.44,56.45,56.41,56.42,24600.0,33.9353,33.9413,33.9172,33.9232,24600.0
2013-03-18 12:00:00,56.43,56.49,56.43,56.48,16900.0,33.9293,33.9653,33.9293,33.9593,16900.0
2013-03-18 12:10:00,56.49,56.54,56.47,56.51,34700.0,33.9653,33.9954,33.9533,33.9774,34700.0
2013-03-18 12:20:00,56.51,56.57,56.5,56.54,22900.0,33.9774,34.0134,33.9713,33.9954,22900.0
2013-03-18 12:30:00,56.53,56.57,56.53,56.54,17000.0,33.9894,34.0134,33.9894,33.9954,17000.0
2013-03-18 12:40:00,56.55,56.56,56.5,56.51,12300.0,34.0014,34.0074,33.9713,33.9774,12300.0
2013-03-18 12:50:00,56.51,56.59,56.5,56.59,16500.0,33.9774,34.0255,33.9713,34.0255,16500.0
2013-03-18 13:00:00,56.6,56.6,56.55,56.55,18900.0,34.0315,34.0315,34.0014,34.0014,18900.0
2013-03-18 13:10:00,56.55,56.57,56.52,56.53,10900.0,34.0014,34.0134,33.9834,33.9894,10900.0
2013-03-18 13:20:00,56.53,56.57,56.52,56.53,21100.0,33.9894,34.0134,33.9834,33.9894,21100.0
2013-03-18 13:30:00,56.52,56.53,56.47,56.49,17100.0,33.9834,33.9894,33.9533,33.9653,17100.0
2013-03-18 13:40:00,56.49,56.58,56.48,56.57,15500.0,33.9653,34.0194,33.9593,34.0134,15500.0
2013-03-18 13:50:00,56.57,56.59,56.55,56.55,17800.0,34.0134,34.0255,34.0014,34.0014,17800.0
2013-03-18 14:00:00,56.55,56.58,56.54,56.55,19200.0,34.0014,34.0194,33.9954,34.0014,19200.0
2013-03-18 14:10:00,56.56,56.63,56.55,56.59,20800.0,34.0074,34.0495,34.0014,34.0255,20800.0
2013-03-18 14:20:00,56.59,56.64,56.59,56.64,19500.0,34.0255,34.0555,34.0255,34.0555,19500.0
2013-03-18 14:30:00,56.63,56.65,56.59,56.6,24600.0,34.0495,34.0615,34.0255,34.0315,24600.0
2013-03-18 14:40:00,56.6,56.63,56.6,56.61,16500.0,34.0315,34.0495,34.0315,34.0375,16500.0
2013-03-18 14:50:00,56.61,56.62,56.51,56.51,24900.0,34.0375,34.0435,33.9774,33.9774,24900.0
2013-03-18 15:00:00,56.5,56.55,56.5,56.51,19800.0,33.9713,34.0014,33.9713,33.9774,19800.0
2013-03-18 15:10:00,56.5,56.54,56.41,56.44,53000.0,33.9713,33.9954,33.9172,33.9353,53000.0
2013-03-18 15:20:00,56.45,56.48,56.41,56.43,68800.0,33.9413,33.9593,33.9172,33.9293,68800.0
2013-03-18 15:30:00,56.43,56.43,56.4,56.41,51300.0,33.9293,33.9293,33.9112,33.9172,51300.0
2013-03-18 15:40:00,56.4,56.41,56.35,56.37,60100.0,33.9112,33.9172,33.8812,33.8932,60100.0
2013-03-18 15:50:00,56.36,56.45,56.33,56.44,180000.0,33.8872,33.9413,33.8691,33.9353,180000.0
2013-03-19 09:30:00,56.45,56.83,56.4,56.78,50800.0,33.9413,34.1698,33.9112,34.1397,50800.0
2013-03-19 09:40:00,56.78,56.83,56.7,56.7,50500.0,34.1397,34.1698,34.0916,34.0916,50500.0
2013-03-19 09:50:00,56.7,56.83,56.7,56.81,48900.0,34.0916,34.1698,34.0916,34.1577,48900.0
2013-03-19 10:00:00,56.8,56.8,56.68,56.7,34300.0,34.1517,34.1517,34.0796,34.0916,34300.0
2013-03-19 10:10:00,56.69,56.7,56.6,56.61,41800.0,34.0856,34.0916,34.0315,34.0375,41800.0
2013-03-19 10:20:00,56.62,56.65,56.52,56.56,31000.0,34.0435,34.0615,33.9834,34.0074,31000.0
2013-03-19 10:30:00,56.57,56.65,56.54,56.65,66800.0,34.0134,34.0615,33.9954,34.0615,66800.0
2013-03-19 10:40:00,56.64,56.66,56.6,56.61,26200.0,34.0555,34.0675,34.0315,34.0375,26200.0
2013-03-19 10:50:00,56.61,56.66,56.61,56.64,30700.0,34.0375,34.0675,34.0375,34.0555,30700.0
2013-03-19 11:00:00,56.64,56.65,56.56,56.62,32200.0,34.0555,34.0615,34.0074,34.0435,32200.0
2013-03-19 11:10:00,56.62,56.65,56.6,56.65,24600.0,34.0435,34.0615,34.0315,34.0615,24600.0
2013-03-19 11:20:00,56.65,56.68,56.64,56.67,27500.0,34.0615,34.0796,34.0555,34.0736,27500.0
2013-03-19 11:30:00,56.66,56.68,56.61,56.63,29100.0,34.0675,34.0796,34.0375,34.0495,29100.0
2013-03-19 11:40:00,56.61,56.65,56.56,56.57,24600.0,34.0375,34.0615,34.0074,34.0134,24600.0
2013-03-19 11:50:00,56.56,56.58,56.47,56.52,38000.0,34.0074,34.0194,33.9533,33.9834,38000.0
2013-03-19 12:00:00,56.51,56.53,56.48,56.49,22800.0,33.9774,33.9894,33.9593,33.9653,22800.0
2013-03-19 12:10:00,56.49,56.5,56.41,56.42,35500.0,33.9653,33.9713,33.9172,33.9232,35500.0
2013-03-19 12:20:00,56.43,56.51,56.43,56.51,18600.0,33.9293,33.9774,33.9293,33.9774,18600.0
2013-03-19 12:30:00,56.49,56.52,56.46,56.5,10100.0,33.9653,33.9834,33.9473,33.9713,10100.0
2013-03-19 12:40:00,56.5,56.52,56.47,56.47,9300.0,33.9713,33.9834,33.9533,33.9533,9300.0
2013-03-19 12:50:00,56.47,56.48,56.41,56.43,26500.0,33.9533,33.9593,33.9172,33.9293,26500.0
2013-03-19 13:00:00,56.42,56.49,56.42,56.45,19600.0,33.9232,33.9653,33.9232,33.9413,19600.0
2013-03-19 13:10:00,56.44,56.47,56.39,56.4,22600.0,33.9353,33.9533,33.9052,33.9112,22600.0
2013-03-19 13:20:00,56.41,56.48,56.39,56.45,21300.0,33.9172,33.9593,33.9052,33.9413,21300.0
2013-03-19 13:30:00,56.46,56.5,56.43,56.43,42800.0,33.9473,33.9713,33.9293,33.9293,42800.0
2013-03-19 13:40:00,56.43,56.51,56.41,56.51,33500.0,33.9293,33.9774,33.9172,33.9774,33500.0
2013-03-19 13:50:00,56.51,56.55,56.48,56.51,15400.0,33.9774,34.0014,33.9593,33.9774,15400.0
2013-03-19 14:00:00,56.51,56.55,56.49,56.54,19900.0,33.9774,34.0014,33.9653,33.9954,19900.0
2013-03-19 14:10:00,56.55,56.57,56.47,56.47,33200.0,34.0014,34.0134,33.9533,33.9533,33200.0
2013-03-19 14:20:00,56.48,56.61,56.47,56.59,36900.0,33.9593,34.0375,33.9533,34.0255,36900.0
2013-03-19 14:30:00,56.59,56.74,56.59,56.67,43900.0,34.0255,34.1156,34.0255,34.0736,43900.0
2013-03-19 14:40:00,56.67,56.72,56.62,56.68,28100.0,34.0736,34.1036,34.0435,34.0796,28100.0
2013-03-19 14:50:00,56.68,56.69,56.6,56.6,34000.0,34.0796,34.0856,34.0315,34.0315,34000.0
2013-03-19 15:00:00,56.6,56.65,56.57,56.62,30800.0,34.0315,34.0615,34.0134,34.0435,30800.0
2013-03-19 15:10:00,56.62,56.87,56.61,56.69,103000.0,34.0435,34.1938,34.0375,34.0856,103000.0
2013-03-19 15:20:00,56.68,56.69,56.61,56.66,36800.0,34.0796,34.0856,34.0375,34.0675,36800.0
2013-03-19 15:30:00,56.65,56.68,56.6,56.68,41200.0,34.0615,34.0796,34.0315,34.0796,41200.0
2013-03-19 15:40:00,56.67,56.71,56.61,56.65,64500.0,34.0736,34.0976,34.0375,34.0615,64500.0
2013-03-19 15:50:00,56.64,56.8,56.64,56.75,237200.0,34.0555,34.1517,34.0555,34.1217,237200.0
2013-03-20 09:30:00,56.93,57.2,56.93,57.18,159300.0,34.2299,34.3922,34.2299,34.3802,159300.0
2013-03-20 09:40:00,57.17,57.2,57.0,57.01,56900.0,34.3742,34.3922,34.272,34.278,56900.0
2013-03-20 09:50:00,57.01,57.08,57.0,57.0,40500.0,34.278,34.3201,34.272,34.272,40500.0
2013-03-20 10:00:00,57.0,57.05,56.95,57.03,20600.0,34.272,34.302,34.2419,34.29,20600.0
2013-03-20 10:10:00,57.03,57.07,57.0,57.06,53000.0,34.29,34.3141,34.272,34.308,53000.0
2013-03-20 10:20:00,57.05,57.07,57.02,57.02,36400.0,34.302,34.3141,34.284,34.284,36400.0
2013-03-20 10:30:00,57.02,57.08,57.0,57.06,54800.0,34.284,34.3201,34.272,34.308,54800.0
2013-03-20 10:40:00,57.07,57.1,57.06,57.08,66100.0,34.3141,34.3321,34.308,34.3201,66100.0
2013-03-20 10:50:00,57.08,57.11,57.06,57.11,80400.0,34.3201,34.3381,34.308,34.3381,80400.0
2013-03-20 11:00:00,57.11,57.12,57.07,57.08,56600.0,34.3381,34.3441,34.3141,34.3201,56600.0
2013-03-20 11:10:00,57.08,57.11,57.06,57.06,48500.0,34.3201,34.3381,34.308,34.308,48500.0
2013-03-20 11:20:00,57.07,57.09,57.04,57.08,28300.0,34.3141,34.3261,34.296,34.3201,28300.0
2013-03-20 11:30:00,57.07,57.13,57.05,57.13,48500.0,34.3141,34.3501,34.302,34.3501,48500.0
2013-03-20 11:40:00,57.12,57.14,57.08,57.11,28200.0,34.3441,34.3561,34.3201,34.3381,28200.0
2013-03-20 11:50:00,57.11,57.12,57.06,57.08,38600.0,34.3381,34.3441,34.308,34.3201,38600.0
2013-03-20 12:00:00,57.08,57.12,57.08,57.1,40900.0,34.3201,34.3441,34.3201,34.3321,40900.0
2013-03-20 12:10:00,57.1,57.13,57.08,57.09,17500.0,34.3321,34.3501,34.3201,34.3261,17500.0
2013-03-20 12:20:00,57.09,57.13,57.05,57.12,27400.0,34.3261,34.3501,34.302,34.3441,27400.0
2013-03-20 12:30:00,57.12,57.12,57.09,57.09,24900.0,34.3441,34.3441,34.3261,34.3261,24900.0
2013-03-20 12:40:00,57.09,57.15,57.08,57.11,41800.0,34.3261,34.3622,34.3201,34.3381,41800.0
2013-03-20 12:50:00,57.11,57.11,57.06,57.1,19700.0,34.3381,34.3381,34.308,34.3321,19700.0
2013-03-20 13:00:00,57.1,57.12,57.08,57.1,22700.0,34.3321,34.3441,34.3201,34.3321,22700.0
2013-03-20 13:10:00,57.1,57.11,57.07,57.09,23900.0,34.3321,34.3381,34.3141,34.3261,23900.0
2013-03-20 13:20:00,57.09,57.1,57.08,57.08,18100.0,34.3261,34.3321,34.3201,34.3201,18100.0
2013-03-20 13:30:00,57.09,57.09,57.06,57.09,18000.0,34.3261,34.3261,34.308,34.3261,18000.0
2013-03-20 13:40:00,57.09,57.09,57.02,57.03,25000.0,34.3261,34.3261,34.284,34.29,25000.0
2013-03-20 13:50:00,57.03,57.05,56.98,57.05,34400.0,34.29,34.302,34.2599,34.302,34400.0
2013-03-20 14:00:00,57.05,57.09,56.99,57.05,37300.0,34.302,34.3261,34.266,34.302,37300.0
2013-03-20 14:10:00,57.05,57.11,57.05,57.09,41500.0,34.302,34.3381,34.302,34.3261,41500.0
2013-03-20 14:20:00,57.1,57.21,57.06,57.17,64100.0,34.3321,34.3982,34.308,34.3742,64100.0
2013-03-20 14:30:00,57.18,57.18,57.1,57.16,24000.0,34.3802,34.3802,34.3321,34.3682,24000.0
2013-03-20 14:40:00,57.16,57.19,57.14,57.16,22200.0,34.3682,34.3862,34.3561,34.3682,22200.0
2013-03-20 14:50:00,57.15,57.2,57.13,57.16,18300.0,34.3622,34.3922,34.3501,34.3682,18300.0
2013-03-20 15:00:00,57.15,57.16,57.09,57.1,30200.0,34.3622,34.3682,34.3261,34.3321,30200.0
2013-03-20 15:10:00,57.1,57.21,57.09,57.21,49400.0,34.3321,34.3982,34.3261,34.3982,49400.0
2013-03-20 15:20:00,57.21,57.22,57.18,57.19,44600.0,34.3982,34.4043,34.3802,34.3862,44600.0
2013-03-20 15:30:00,57.18,57.21,57.14,57.21,83400.0,34.3802,34.3982,34.3561,34.3982,83400.0
2013-03-20 15:40:00,57.21,57.31,57.2,57.25,94000.0,34.3982,34.4584,34.3922,34.4223,94000.0
2013-03-20 15:50:00,57.26,57.26,57.1,57.19,273500.0,34.4283,34.4283,34.3321,34.3862,273500.0
2013-03-21 09:30:00,57.0,57.49,56.92,56.92,67200.0,34.272,34.5666,34.2239,34.2239,67200.0
2013-03-21 09:40:00,56.92,56.98,56.84,56.97,35500.0,34.2239,34.2599,34.1758,34.2539,35500.0
2013-03-21 09:50:00,56.96,57.0,56.89,56.91,33300.0,34.2479,34.272,34.2058,34.2179,33300.0
2013-03-21 10:00:00,56.92,57.02,56.92,56.97,54100.0,34.2239,34.284,34.2239,34.2539,54100.0
2013-03-21 10:10:00,56.96,57.07,56.93,56.93,25400.0,34.2479,34.3141,34.2299,34.2299,25400.0
2013-03-21 10:20:00,56.93,57.0,56.89,56.98,19300.0,34.2299,34.272,34.2058,34.2599,19300.0
2013-03-21 10:30:00,57.0,57.01,56.87,56.88,40800.0,34.272,34.278,34.1938,34.1998,40800.0
2013-03-21 10:40:00,56.89,56.99,56.89,56.98,16000.0,34.2058,34.266,34.2058,34.2599,16000.0
2013-03-21 10:50:00,56.99,57.04,56.95,57.04,17600.0,34.266,34.296,34.2419,34.296,17600.0
2013-03-21 11:00:00,57.06,57.06,56.98,57.06,28500.0,34.308,34.308,34.2599,34.308,28500.0
2013-03-21 11:10:00,57.06,57.09,57.05,57.08,22200.0,34.308,34.3261,34.302,34.3201,22200.0
2013-03-21 11:20:00,57.09,57.3,57.07,57.28,126900.0,34.3261,34.4524,34.3141,34.4403,126900.0
2013-03-21 11:30:00,57.27,57.29,57.18,57.24,49900.0,34.4343,34.4463,34.3802,34.4163,49900.0
2013-03-21 11:40:00,57.23,57.29,57.22,57.24,42100.0,34.4103,34.4463,34.4043,34.4163,42100.0
2013-03-21 11:50:00,57.24,57.26,57.21,57.22,31100.0,34.4163,34.4283,34.3982,34.4043,31100.0
2013-03-21 12:00:00,57.22,57.27,57.19,57.26,38000.0,34.4043,34.4343,34.3862,34.4283,38000.0
2013-03-21 12:10:00,57.25,57.26,57.21,57.23,16300.0,34.4223,34.4283,34.3982,34.4103,16300.0
2013-03-21 12:20:00,57.23,57.24,57.2,57.22,21800.0,34.4103,34.4163,34.3922,34.4043,21800.0
2013-03-21 12:30:00,57.23,57.23,57.18,57.2,28700.0,34.4103,34.4103,34.3802,34.3922,28700.0
2013-03-21 12:40:00,57.2,57.22,57.15,57.17,18500.0,34.3922,34.4043,34.3622,34.3742,18500.0
2013-03-21 12:50:00,57.18,57.21,57.17,57.17,17200.0,34.3802,34.3982,34.3742,34.3742,17200.0
2013-03-21 13:00:00,57.16,57.23,57.13,57.23,34000.0,34.3682,34.4103,34.3501,34.4103,34000.0
2013-03-21 13:10:00,57.23,57.23,57.12,57.12,47900.0,34.4103,34.4103,34.3441,34.3441,47900.0
2013-03-21 13:20:00,57.12,57.12,57.07,57.1,27500.0,34.3441,34.3441,34.3141,34.3321,27500.0
2013-03-21 13:30:00,57.1,57.11,57.0,57.01,151800.0,34.3321,34.3381,34.272,34.278,151800.0
2013-03-21 13:40:00,57.01,57.08,56.98,57.04,96500.0,34.278,34.3201,34.2599,34.296,96500.0
2013-03-21 13:50:00,57.05,57.1,57.02,57.07,125800.0,34.302,34.3321,34.284,34.3141,125800.0
2013-03-21 14:00:00,57.07,57.08,56.95,57.05,42500.0,34.3141,34.3201,34.2419,34.302,42500.0
2013-03-21 14:10:00,57.04,57.14,57.0,57.03,72000.0,34.296,34.3561,34.272,34.29,72000.0
2013-03-21 14:20:00,57.03,57.08,57.0,57.02,35600.0,34.29,34.3201,34.272,34.284,35600.0
2013-03-21 14:30:00,57.03,57.04,56.97,56.99,33500.0,34.29,34.296,34.2539,34.266,33500.0
2013-03-21 14:40:00,56.99,57.03,56.97,56.97,32000.0,34.266,34.29,34.2539,34.2539,32000.0
2013-03-21 14:50:00,56.97,57.04,56.97,57.03,28200.0,34.2539,34.296,34.2539,34.29,28200.0
2013-03-21 15:00:00,57.03,57.09,57.0,57.01,56600.0,34.29,34.3261,34.272,34.278,56600.0
2013-03-21 15:10:00,57.01,57.01,56.97,56.97,47400.0,34.278,34.278,34.2539,34.2539,47400.0
2013-03-21 15:20:00,56.97,57.03,56.96,57.03,31700.0,34.2539,34.29,34.2479,34.29,31700.0
2013-03-21 15:30:00,57.03,57.03,56.96,56.98,53900.0,34.29,34.29,34.2479,34.2599,53900.0
2013-03-21 15:40:00,56.98,56.99,56.91,56.99,60500.0,34.2599,34.266,34.2179,34.266,60500.0
2013-03-21 15:50:00,56.98,57.02,56.92,56.93,132400.0,34.2599,34.284,34.2239,34.2299,132400.0
2013-03-22 09:30:00,56.9,57.0,56.72,56.98,63200.0,34.2118,34.272,34.1036,34.2599,63200.0
2013-03-22 09:40:00,56.95,57.0,56.92,56.95,58500.0,34.2419,34.272,34.2239,34.2419,58500.0
2013-03-22 09:50:00,56.95,57.01,56.94,56.98,68100.0,34.2419,34.278,34.2359,34.2599,68100.0
2013-03-22 10:00:00,56.99,57.01,56.96,56.99,52800.0,34.266,34.278,34.2479,34.266,52800.0
2013-03-22 10:10:00,56.99,57.01,56.89,56.95,162500.0,34.266,34.278,34.2058,34.2419,162500.0
2013-03-22 10:20:00,56.96,57.0,56.93,57.0,17700.0,34.2479,34.272,34.2299,34.272,17700.0
2013-03-22 10:30:00,57.0,57.0,56.93,56.93,14300.0,34.272,34.272,34.2299,34.2299,14300.0
2013-03-22 10:40:00,56.93,56.98,56.85,56.87,21200.0,34.2299,34.2599,34.1818,34.1938,21200.0
2013-03-22 10:50:00,56.88,56.91,56.85,56.89,20600.0,34.1998,34.2179,34.1818,34.2058,20600.0
2013-03-22 11:00:00,56.9,57.0,56.9,56.96,27000.0,34.2118,34.272,34.2118,34.2479,27000.0
2013-03-22 11:10:00,56.97,57.0,56.94,57.0,12900.0,34.2539,34.272,34.2359,34.272,12900.0
2013-03-22 11:20:00,57.0,57.04,56.99,57.0,45700.0,34.272,34.296,34.266,34.272,45700.0
2013-03-22 11:30:00,57.0,57.01,56.96,56.98,36300.0,34.272,34.278,34.2479,34.2599,36300.0
2013-03-22 11:40:00,56.99,56.99,56.91,56.94,19400.0,34.266,34.266,34.2179,34.2359,19400.0
2013-03-22 11:50:00,56.95,56.96,56.91,56.92,14700.0,34.2419,34.2479,34.2179,34.2239,14700.0
2013-03-22 12:00:00,56.93,56.94,56.87,56.89,17900.0,34.2299,34.2359,34.1938,34.2058,17900.0
2013-03-22 12:10:00,56.89,56.9,56.82,56.85,21000.0,34.2058,34.2118,34.1637,34.1818,21000.0
2013-03-22 12:20:00,56.85,56.87,56.83,56.85,11900.0,34.1818,34.1938,34.1698,34.1818,11900.0
2013-03-22 12:30:00,56.84,56.85,56.82,56.84,9200.0,34.1758,34.1818,34.1637,34.1758,9200.0
2013-03-22 12:40:00,56.84,56.84,56.77,56.77,122900.0,34.1758,34.1758,34.1337,34.1337,122900.0
2013-03-22 12:50:00,56.77,56.84,56.76,56.84,20300.0,34.1337,34.1758,34.1277,34.1758,20300.0
2013-03-22 13:00:00,56.85,56.87,56.78,56.85,23900.0,34.1818,34.1938,34.1397,34.1818,23900.0
2013-03-22 13:10:00,56.85,56.87,56.83,56.84,19800.0,34.1818,34.1938,34.1698,34.1758,19800.0
2013-03-22 13:20:00,56.83,56.85,56.8,56.85,34300.0,34.1698,34.1818,34.1517,34.1818,34300.0
2013-03-22 13:30:00,56.84,56.85,56.79,56.79,16200.0,34.1758,34.1818,34.1457,34.1457,16200.0
2013-03-22 13:40:00,56.8,56.82,56.78,56.8,14200.0,34.1517,34.1637,34.1397,34.1517,14200.0
2013-03-22 13:50:00,56.8,56.85,56.8,56.83,14800.0,34.1517,34.1818,34.1517,34.1698,14800.0
2013-03-22 14:00:00,56.82,56.86,56.78,56.78,20000.0,34.1637,34.1878,34.1397,34.1397,20000.0
2013-03-22 14:10:00,56.78,56.83,56.78,56.82,25100.0,34.1397,34.1698,34.1397,34.1637,25100.0
2013-03-22 14:20:00,56.82,56.85,56.8,56.8,41700.0,34.1637,34.1818,34.1517,34.1517,41700.0
2013-03-22 14:30:00,56.8,56.85,56.79,56.8,36400.0,34.1517,34.1818,34.1457,34.1517,36400.0
2013-03-22 14:40:00,56.8,56.8,56.79,56.79,12900.0,34.1517,34.1517,34.1457,34.1457,12900.0
2013-03-22 14:50:00,56.8,56.8,56.76,56.78,29700.0,34.1517,34.1517,34.1277,34.1397,29700.0
2013-03-22 15:00:00,56.78,56.8,56.77,56.79,24700.0,34.1397,34.1517,34.1337,34.1457,24700.0
2013-03-22 15:10:00,56.79,56.8,56.77,56.77,19400.0,34.1457,34.1517,34.1337,34.1337,19400.0
2013-03-22 15:20:00,56.76,56.77,56.66,56.7,54600.0,34.1277,34.1337,34.0675,34.0916,54600.0
2013-03-22 15:30:00,56.69,56.71,56.69,56.7,57700.0,34.0856,34.0976,34.0856,34.0916,57700.0
2013-03-22 15:40:00,56.69,56.71,56.69,56.7,64800.0,34.0856,34.0976,34.0856,34.0916,64800.0
2013-03-22 15:50:00,56.7,56.77,56.69,56.76,247200.0,34.0916,34.1337,34.0856,34.1277,247200.0
2013-03-25 09:30:00,57.0,57.03,56.79,56.98,128900.0,34.272,34.29,34.1457,34.2599,128900.0
2013-03-25 09:40:00,56.98,57.1,56.98,57.08,95300.0,34.2599,34.3321,34.2599,34.3201,95300.0
2013-03-25 09:50:00,57.08,57.11,57.04,57.1,49300.0,34.3201,34.3381,34.296,34.3321,49300.0
2013-03-25 10:00:00,57.1,57.13,57.06,57.07,41700.0,34.3321,34.3501,34.308,34.3141,41700.0
2013-03-25 10:10:00,57.07,57.08,57.02,57.04,54900.0,34.3141,34.3201,34.284,34.296,54900.0
2013-03-25 10:20:00,57.04,57.05,57.0,57.03,37700.0,34.296,34.302,34.272,34.29,37700.0
2013-03-25 10:30:00,57.03,57.05,56.95,56.95,62500.0,34.29,34.302,34.2419,34.2419,62500.0
2013-03-25 10:40:00,56.95,56.97,56.88,56.92,40500.0,34.2419,34.2539,34.1998,34.2239,40500.0
2013-03-25 10:50:00,56.91,56.92,56.76,56.77,58200.0,34.2179,34.2239,34.1277,34.1337,58200.0
2013-03-25 11:00:00,56.77,56.89,56.75,56.88,48600.0,34.1337,34.2058,34.1217,34.1998,48600.0
2013-03-25 11:10:00,56.88,56.92,56.74,56.77,62400.0,34.1998,34.2239,34.1156,34.1337,62400.0
2013-03-25 11:20:00,56.77,56.85,56.73,56.81,47600.0,34.1337,34.1818,34.1096,34.1577,47600.0
2013-03-25 11:30:00,56.81,56.9,56.76,56.86,35100.0,34.1577,34.2118,34.1277,34.1878,35100.0
2013-03-25 11:40:00,56.86,56.95,56.84,56.9,66700.0,34.1878,34.2419,34.1758,34.2118,66700.0
2013-03-25 11:50:00,56.89,56.91,56.85,56.88,28100.0,34.2058,34.2179,34.1818,34.1998,28100.0
2013-03-25 12:00:00,56.88,56.91,56.76,56.76,29200.0,34.1998,34.2179,34.1277,34.1277,29200.0
2013-03-25 12:10:00,56.76,56.8,56.71,56.76,30000.0,34.1277,34.1517,34.0976,34.1277,30000.0
2013-03-25 12:20:00,56.77,56.84,56.75,56.78,37300.0,34.1337,34.1758,34.1217,34.1397,37300.0
2013-03-25 12:30:00,56.79,56.84,56.77,56.81,54400.0,34.1457,34.1758,34.1337,34.1577,54400.0
2013-03-25 12:40:00,56.81,56.83,56.79,56.81,23500.0,34.1577,34.1698,34.1457,34.1577,23500.0
2013-03-25 12:50:00,56.81,56.82,56.63,56.68,34400.0,34.1577,34.1637,34.0495,34.0796,34400.0
2013-03-25 13:00:00,56.66,56.69,56.55,56.57,37500.0,34.0675,34.0856,34.0014,34.0134,37500.0
2013-03-25 13:10:00,56.57,56.62,56.55,56.57,26000.0,34.0134,34.0435,34.0014,34.0134,26000.0
2013-03-25 13:20:00,56.58,56.7,56.58,56.68,24500.0,34.0194,34.0916,34.0194,34.0796,24500.0
2013-03-25 13:30:00,56.67,56.69,56.65,56.68,35200.0,34.0736,34.0856,34.0615,34.0796,35200.0
2013-03-25 13:40:00,56.68,56.86,56.65,56.82,43300.0,34.0796,34.1878,34.0615,34.1637,43300.0
2013-03-25 13:50:00,56.82,56.88,56.75,56.77,96900.0,34.1637,34.1998,34.1217,34.1337,96900.0
2013-03-25 14:00:00,56.76,56.83,56.72,56.82,20400.0,34.1277,34.1698,34.1036,34.1637,20400.0
2013-03-25 14:10:00,56.83,56.89,56.79,56.86,23400.0,34.1698,34.2058,34.1457,34.1878,23400.0
2013-03-25 14:20:00,56.87,56.95,56.86,56.91,32700.0,34.1938,34.2419,34.1878,34.2179,32700.0
2013-03-25 14:30:00,56.9,56.91,56.8,56.82,34200.0,34.2118,34.2179,34.1517,34.1637,34200.0
2013-03-25 14:40:00,56.82,56.88,56.79,56.8,26800.0,34.1637,34.1998,34.1457,34.1517,26800.0
2013-03-25 14:50:00,56.8,56.84,56.79,56.8,36300.0,34.1517,34.1758,34.1457,34.1517,36300.0
2013-03-25 15:00:00,56.8,56.81,56.75,56.79,30300.0,34.1517,34.1577,34.1217,34.1457,30300.0
2013-03-25 15:10:00,56.79,56.84,56.76,56.76,45000.0,34.1457,34.1758,34.1277,34.1277,45000.0
2013-03-25 15:20:00,56.77,56.82,56.76,56.79,39400.0,34.1337,34.1637,34.1277,34.1457,39400.0
2013-03-25 15:30:00,56.78,56.84,56.77,56.84,38300.0,34.1397,34.1758,34.1337,34.1758,38300.0
2013-03-25 15:40:00,56.83,56.87,56.78,56.78,55900.0,34.1698,34.1938,34.1397,34.1397,55900.0
2013-03-25 15:50:00,56.79,56.96,56.78,56.87,224600.0,34.1457,34.2479,34.1397,34.1938,224600.0
2013-03-26 09:30:00,56.86,57.2,56.86,57.11,55500.0,34.1878,34.3922,34.1878,34.3381,55500.0
2013-03-26 09:40:00,57.12,57.18,57.08,57.12,25300.0,34.3441,34.3802,34.3201,34.3441,25300.0
2013-03-26 09:50:00,57.13,57.24,57.12,57.15,38700.0,34.3501,34.4163,34.3441,34.3622,38700.0
2013-03-26 10:00:00,57.15,57.2,57.12,57.17,44200.0,34.3622,34.3922,34.3441,34.3742,44200.0
2013-03-26 10:10:00,57.17,57.21,57.13,57.16,51100.0,34.3742,34.3982,34.3501,34.3682,51100.0
2013-03-26 10:20:00,57.16,57.23,57.15,57.23,38300.0,34.3682,34.4103,34.3622,34.4103,38300.0
2013-03-26 10:30:00,57.23,57.26,57.18,57.25,45000.0,34.4103,34.4283,34.3802,34.4223,45000.0
2013-03-26 10:40:00,57.25,57.33,57.21,57.26,53700.0,34.4223,34.4704,34.3982,34.4283,53700.0
2013-03-26 10:50:00,57.25,57.38,57.25,57.35,53300.0,34.4223,34.5005,34.4223,34.4824,53300.0
2013-03-26 11:00:00,57.35,57.4,57.3,57.39,34100.0,34.4824,34.5125,34.4524,34.5065,34100.0
2013-03-26 11:10:00,57.39,57.42,57.35,57.39,42200.0,34.5065,34.5245,34.4824,34.5065,42200.0
2013-03-26 11:20:00,57.4,57.5,57.36,57.49,126100.0,34.5125,34.5726,34.4884,34.5666,126100.0
2013-03-26 11:30:00,57.49,57.75,57.49,57.57,120100.0,34.5666,34.7229,34.5666,34.6147,120100.0
2013-03-26 11:40:00,57.56,57.62,57.52,57.53,22400.0,34.6087,34.6448,34.5846,34.5906,22400.0
2013-03-26 11:50:00,57.52,57.55,57.36,57.36,35900.0,34.5846,34.6027,34.4884,34.4884,35900.0
2013-03-26 12:00:00,57.36,57.45,57.36,57.42,28000.0,34.4884,34.5425,34.4884,34.5245,28000.0
2013-03-26 12:10:00,57.41,57.41,57.35,57.35,16400.0,34.5185,34.5185,34.4824,34.4824,16400.0
2013-03-26 12:20:00,57.35,57.37,57.3,57.32,56000.0,34.4824,34.4944,34.4524,34.4644,56000.0
2013-03-26 12:30:00,57.33,57.35,57.28,57.32,29300.0,34.4704,34.4824,34.4403,34.4644,29300.0
2013-03-26 12:40:00,57.32,57.34,57.31,57.33,18400.0,34.4644,34.4764,34.4584,34.4704,18400.0
2013-03-26 12:50:00,57.31,57.33,57.3,57.3,36400.0,34.4584,34.4704,34.4524,34.4524,36400.0
2013-03-26 13:00:00,57.3,57.32,57.3,57.31,70200.0,34.4524,34.4644,34.4524,34.4584,70200.0
2013-03-26 13:10:00,57.31,57.32,57.27,57.27,55500.0,34.4584,34.4644,34.4343,34.4343,55500.0
2013-03-26 13:20:00,57.28,57.32,57.27,57.28,24500.0,34.4403,34.4644,34.4343,34.4403,24500.0
2013-03-26 13:30:00,57.27,57.3,57.27,57.28,21700.0,34.4343,34.4524,34.4343,34.4403,21700.0
2013-03-26 13:40:00,57.28,57.31,57.27,57.3,25200.0,34.4403,34.4584,34.4343,34.4524,25200.0
2013-03-26 13:50:00,57.3,57.33,57.29,57.31,15100.0,34.4524,34.4704,34.4463,34.4584,15100.0
2013-03-26 14:00:00,57.31,57.4,57.3,57.31,101100.0,34.4584,34.5125,34.4524,34.4584,101100.0
2013-03-26 14:10:00,57.31,57.33,57.27,57.32,20700.0,34.4584,34.4704,34.4343,34.4644,20700.0
2013-03-26 14:20:00,57.32,57.39,57.3,57.38,23600.0,34.4644,34.5065,34.4524,34.5005,23600.0
2013-03-26 14:30:00,57.38,57.39,57.33,57.37,21600.0,34.5005,34.5065,34.4704,34.4944,21600.0
2013-03-26 14:40:00,57.36,57.37,57.32,57.33,15100.0,34.4884,34.4944,34.4644,34.4704,15100.0
2013-03-26 14:50:00,57.34,57.41,57.33,57.41,23300.0,34.4764,34.5185,34.4704,34.5185,23300.0
2013-03-26 15:00:00,57.41,57.48,57.4,57.48,32300.0,34.5185,34.5606,34.5125,34.5606,32300.0
2013-03-26 15:10:00,57.48,57.55,57.47,57.51,50500.0,34.5606,34.6027,34.5546,34.5786,50500.0
2013-03-26 15:20:00,57.51,57.54,57.49,57.52,58400.0,34.5786,34.5967,34.5666,34.5846,58400.0
2013-03-26 15:30:00,57.52,57.63,57.5,57.63,63300.0,34.5846,34.6508,34.5726,34.6508,63300.0
2013-03-26 15:40:00,57.63,57.64,57.58,57.59,71900.0,34.6508,34.6568,34.6207,34.6267,71900.0
2013-03-26 15:50:00,57.59,57.61,57.55,57.6,150700.0,34.6267,34.6387,34.6027,34.6327,150700.0
2013-03-27 09:30:00,57.44,57.5,57.28,57.41,61100.0,34.5365,34.5726,34.4403,34.5185,61100.0
2013-03-27 09:40:00,57.4,57.45,57.36,57.41,25500.0,34.5125,34.5425,34.4884,34.5185,25500.0
2013-03-27 09:50:00,57.41,57.41,57.31,57.35,54800.0,34.5185,34.5185,34.4584,34.4824,54800.0
2013-03-27 10:00:00,57.34,57.45,57.32,57.43,35100.0,34.4764,34.5425,34.4644,34.5305,35100.0
2013-03-27 10:10:00,57.43,57.43,57.36,57.37,27500.0,34.5305,34.5305,34.4884,34.4944,27500.0
2013-03-27 10:20:00,57.37,57.61,57.36,57.59,29700.0,34.4944,34.6387,34.4884,34.6267,29700.0
2013-03-27 10:30:00,57.6,57.63,57.56,57.62,29400.0,34.6327,34.6508,34.6087,34.6448,29400.0
2013-03-27 10:40:00,57.62,57.66,57.6,57.65,26400.0,34.6448,34.6688,34.6327,34.6628,26400.0
2013-03-27 10:50:00,57.65,57.65,57.57,57.6,16600.0,34.6628,34.6628,34.6147,34.6327,16600.0
2013-03-27 11:00:00,57.61,57.61,57.52,57.54,42700.0,34.6387,34.6387,34.5846,34.5967,42700.0
2013-03-27 11:10:00,57.54,57.62,57.54,57.56,72300.0,34.5967,34.6448,34.5967,34.6087,72300.0
2013-03-27 11:20:00,57.57,57.64,57.55,57.62,30100.0,34.6147,34.6568,34.6027,34.6448,30100.0
2013-03-27 11:30:00,57.62,57.63,57.57,57.63,25100.0,34.6448,34.6508,34.6147,34.6508,25100.0
2013-03-27 11:40:00,57.64,57.66,57.61,57.65,18400.0,34.6568,34.6688,34.6387,34.6628,18400.0
2013-03-27 11:50:00,57.66,57.69,57.64,57.67,21100.0,34.6688,34.6868,34.6568,34.6748,21100.0
2013-03-27 12:00:00,57.67,57.69,57.65,57.65,13800.0,34.6748,34.6868,34.6628,34.6628,13800.0
2013-03-27 12:10:00,57.64,57.69,57.63,57.65,19000.0,34.6568,34.6868,34.6508,34.6628,19000.0
2013-03-27 12:20:00,57.64,57.68,57.62,57.63,15700.0,34.6568,34.6808,34.6448,34.6508,15700.0
2013-03-27 12:30:00,57.64,57.7,57.61,57.68,29900.0,34.6568,34.6929,34.6387,34.6808,29900.0
2013-03-27 12:40:00,57.68,57.7,57.61,57.61,14600.0,34.6808,34.6929,34.6387,34.6387,14600.0
2013-03-27 12:50:00,57.59,57.62,57.53,57.55,26200.0,34.6267,34.6448,34.5906,34.6027,26200.0
2013-03-27 13:00:00,57.53,57.54,57.48,57.48,9300.0,34.5906,34.5967,34.5606,34.5606,9300.0
2013-03-27 13:10:00,57.48,57.53,57.46,57.52,16600.0,34.5606,34.5906,34.5486,34.5846,16600.0
2013-03-27 13:20:00,57.52,57.53,57.4,57.47,38900.0,34.5846,34.5906,34.5125,34.5546,38900.0
2013-03-27 13:30:00,57.47,57.5,57.44,57.45,22600.0,34.5546,34.5726,34.5365,34.5425,22600.0
2013-03-27 13:40:00,57.46,57.51,57.46,57.5,17800.0,34.5486,34.5786,34.5486,34.5726,17800.0
2013-03-27 13:50:00,57.5,57.51,57.45,57.5,20000.0,34.5726,34.5786,34.5425,34.5726,20000.0
2013-03-27 14:00:00,57.5,57.56,57.49,57.53,16200.0,34.5726,34.6087,34.5666,34.5906,16200.0
2013-03-27 14:10:00,57.53,57.53,57.49,57.5,23300.0,34.5906,34.5906,34.5666,34.5726,23300.0
2013-03-27 14:20:00,57.5,57.57,57.49,57.55,16400.0,34.5726,34.6147,34.5666,34.6027,16400.0
2013-03-27 14:30:00,57.55,57.55,57.48,57.51,22700.0,34.6027,34.6027,34.5606,34.5786,22700.0
2013-03-27 14:40:00,57.51,57.55,57.49,57.51,17900.0,34.5786,34.6027,34.5666,34.5786,17900.0
2013-03-27 14:50:00,57.51,57.57,57.5,57.57,15100.0,34.5786,34.6147,34.5726,34.6147,15100.0
2013-03-27 15:00:00,57.56,57.58,57.51,57.52,23600.0,34.6087,34.6207,34.5786,34.5846,23600.0
2013-03-27 15:10:00,57.53,57.58,57.52,57.55,22100.0,34.5906,34.6207,34.5846,34.6027,22100.0
2013-03-27 15:20:00,57.56,57.61,57.53,57.59,27900.0,34.6087,34.6387,34.5906,34.6267,27900.0
2013-03-27 15:30:00,57.59,57.61,57.54,57.56,48500.0,34.6267,34.6387,34.5967,34.6087,48500.0
2013-03-27 15:40:00,57.56,57.57,57.48,57.51,77000.0,34.6087,34.6147,34.5606,34.5786,77000.0
2013-03-27 15:50:00,57.49,57.56,57.48,57.54,163200.0,34.5666,34.6087,34.5606,34.5967,163200.0
2013-03-28 09:30:00,57.58,57.73,57.54,57.56,33500.0,34.6207,34.7109,34.5967,34.6087,33500.0
2013-03-28 09:40:00,57.59,57.71,57.56,57.63,13300.0,34.6267,34.6989,34.6087,34.6508,13300.0
2013-03-28 09:50:00,57.64,57.75,57.64,57.69,23500.0,34.6568,34.7229,34.6568,34.6868,23500.0
2013-03-28 10:00:00,57.68,57.76,57.68,57.75,16800.0,34.6808,34.7289,34.6808,34.7229,16800.0
2013-03-28 10:10:00,57.77,57.78,57.72,57.74,35200.0,34.7349,34.741,34.7049,34.7169,35200.0
2013-03-28 10:20:00,57.73,57.77,57.7,57.72,44600.0,34.7109,34.7349,34.6929,34.7049,44600.0
2013-03-28 10:30:00,57.73,57.76,57.7,57.7,43600.0,34.7109,34.7289,34.6929,34.6929,43600.0
2013-03-28 10:40:00,57.7,57.75,57.68,57.69,13400.0,34.6929,34.7229,34.6808,34.6868,13400.0
2013-03-28 10:50:00,57.71,57.91,57.71,57.9,23700.0,34.6989,34.8191,34.6989,34.8131,23700.0
2013-03-28 11:00:00,57.89,57.96,57.88,57.95,11000.0,34.8071,34.8492,34.8011,34.8432,11000.0
2013-03-28 11:10:00,57.95,57.95,57.91,57.92,18500.0,34.8432,34.8432,34.8191,34.8251,18500.0
2013-03-28 11:20:00,57.91,57.94,57.9,57.94,7800.0,34.8191,34.8372,34.8131,34.8372,7800.0
2013-03-28 11:30:00,57.95,57.97,57.91,57.94,24700.0,34.8432,34.8552,34.8191,34.8372,24700.0
2013-03-28 11:40:00,57.94,57.96,57.92,57.94,18200.0,34.8372,34.8492,34.8251,34.8372,18200.0
2013-03-28 11:50:00,57.95,57.95,57.92,57.95,9500.0,34.8432,34.8432,34.8251,34.8432,9500.0
2013-03-28 12:00:00,57.95,57.95,57.85,57.86,24300.0,34.8432,34.8432,34.783,34.7891,24300.0
2013-03-28 12:10:00,57.85,57.87,57.81,57.81,6400.0,34.783,34.7951,34.759,34.759,6400.0
2013-03-28 12:20:00,57.8,57.8,57.76,57.78,12100.0,34.753,34.753,34.7289,34.741,12100.0
2013-03-28 12:30:00,57.79,57.82,57.79,57.82,14300.0,34.747,34.765,34.747,34.765,14300.0
2013-03-28 12:40:00,57.8,57.87,57.8,57.85,11000.0,34.753,34.7951,34.753,34.783,11000.0
2013-03-28 12:50:00,57.85,57.87,57.83,57.84,13000.0,34.783,34.7951,34.771,34.777,13000.0
2013-03-28 13:00:00,57.85,57.85,57.78,57.78,7000.0,34.783,34.783,34.741,34.741,7000.0
2013-03-28 13:10:00,57.79,57.8,57.77,57.79,8000.0,34.747,34.753,34.7349,34.747,8000.0
2013-03-28 13:20:00,57.8,57.85,57.79,57.84,12300.0,34.753,34.783,34.747,34.777,12300.0
2013-03-28 13:30:00,57.85,57.85,57.81,57.82,12900.0,34.783,34.783,34.759,34.765,12900.0
2013-03-28 13:40:00,57.81,57.83,57.8,57.8,8600.0,34.759,34.771,34.753,34.753,8600.0
2013-03-28 13:50:00,57.81,57.81,57.76,57.78,26500.0,34.759,34.759,34.7289,34.741,26500.0
2013-03-28 14:00:00,57.78,57.81,57.78,57.8,16100.0,34.741,34.759,34.741,34.753,16100.0
2013-03-28 14:10:00,57.8,57.81,57.77,57.79,13800.0,34.753,34.759,34.7349,34.747,13800.0
2013-03-28 14:20:00,57.79,57.81,57.78,57.81,26600.0,34.747,34.759,34.741,34.759,26600.0
2013-03-28 14:30:00,57.81,57.87,57.81,57.86,14400.0,34.759,34.7951,34.759,34.7891,14400.0
2013-03-28 14:40:00,57.85,57.94,57.84,57.92,26500.0,34.783,34.8372,34.777,34.8251,26500.0
2013-03-28 14:50:00,57.92,57.94,57.89,57.92,29600.0,34.8251,34.8372,34.8071,34.8251,29600.0
2013-03-28 15:00:00,57.93,57.94,57.86,57.89,19100.0,34.8311,34.8372,34.7891,34.8071,19100.0
2013-03-28 15:10:00,57.9,57.93,57.89,57.9,32200.0,34.8131,34.8311,34.8071,34.8131,32200.0
2013-03-28 15:20:00,57.9,57.98,57.89,57.98,25400.0,34.8131,34.8612,34.8071,34.8612,25400.0
2013-03-28 15:30:00,57.98,58.04,57.97,58.03,48200.0,34.8612,34.8973,34.8552,34.8913,48200.0
2013-03-28 15:40:00,58.02,58.14,58.01,58.14,88300.0,34.8853,34.9574,34.8792,34.9574,88300.0
2013-03-28 15:50:00,58.14,58.25,58.13,58.19,433000.0,34.9574,35.0236,34.9514,34.9875,433000.0
2013-04-01 09:30:00,58.17,58.25,58.04,58.13,49800.0,34.9755,35.0236,34.8973,34.9514,49800.0
2013-04-01 09:40:00,58.12,58.27,58.11,58.27,26500.0,34.9454,35.0356,34.9394,35.0356,26500.0
2013-04-01 09:50:00,58.26,58.27,58.18,58.18,17500.0,35.0296,35.0356,34.9815,34.9815,17500.0
2013-04-01 10:00:00,58.2,58.23,58.04,58.1,48300.0,34.9935,35.0115,34.8973,34.9334,48300.0
2013-04-01 10:10:00,58.1,58.14,58.03,58.07,20500.0,34.9334,34.9574,34.8913,34.9153,20500.0
2013-04-01 10:20:00,58.08,58.13,58.05,58.08,17700.0,34.9213,34.9514,34.9033,34.9213,17700.0
2013-04-01 10:30:00,58.09,58.1,57.99,58.0,23200.0,34.9273,34.9334,34.8672,34.8732,23200.0
2013-04-01 10:40:00,57.99,58.01,57.98,58.01,14700.0,34.8672,34.8792,34.8612,34.8792,14700.0
2013-04-01 10:50:00,58.02,58.02,57.96,57.98,14700.0,34.8853,34.8853,34.8492,34.8612,14700.0
2013-04-01 11:00:00,57.97,58.03,57.94,58.0,23600.0,34.8552,34.8913,34.8372,34.8732,23600.0
2013-04-01 11:10:00,58.01,58.05,58.0,58.04,29900.0,34.8792,34.9033,34.8732,34.8973,29900.0
2013-04-01 11:20:00,58.04,58.06,57.99,58.02,31500.0,34.8973,34.9093,34.8672,34.8853,31500.0
2013-04-01 11:30:00,58.02,58.07,57.99,57.99,20100.0,34.8853,34.9153,34.8672,34.8672,20100.0
2013-04-01 11:40:00,57.98,58.01,57.97,58.01,12600.0,34.8612,34.8792,34.8552,34.8792,12600.0
2013-04-01 11:50:00,58.02,58.02,57.99,58.01,7500.0,34.8853,34.8853,34.8672,34.8792,7500.0
2013-04-01 12:00:00,58.0,58.02,57.97,58.01,12100.0,34.8732,34.8853,34.8552,34.8792,12100.0
2013-04-01 12:10:00,58.01,58.03,58.0,58.03,11500.0,34.8792,34.8913,34.8732,34.8913,11500.0
2013-04-01 12:20:00,58.04,58.05,57.98,58.04,18000.0,34.8973,34.9033,34.8612,34.8973,18000.0
2013-04-01 12:30:00,58.03,58.09,58.0,58.09,20200.0,34.8913,34.9273,34.8732,34.9273,20200.0
2013-04-01 12:40:00,58.09,58.11,58.08,58.08,9500.0,34.9273,34.9394,34.9213,34.9213,9500.0
2013-04-01 12:50:00,58.08,58.1,58.04,58.07,29000.0,34.9213,34.9334,34.8973,34.9153,29000.0
2013-04-01 13:00:00,58.07,58.11,58.05,58.09,12300.0,34.9153,34.9394,34.9033,34.9273,12300.0
2013-04-01 13:10:00,58.09,58.1,58.07,58.07,9600.0,34.9273,34.9334,34.9153,34.9153,9600.0
2013-04-01 13:20:00,58.08,58.17,58.07,58.15,17700.0,34.9213,34.9755,34.9153,34.9634,17700.0
2013-04-01 13:30:00,58.15,58.2,58.15,58.2,17000.0,34.9634,34.9935,34.9634,34.9935,17000.0
2013-04-01 13:40:00,58.2,58.21,58.14,58.19,27000.0,34.9935,34.9995,34.9574,34.9875,27000.0
2013-04-01 13:50:00,58.19,58.22,58.18,58.21,12100.0,34.9875,35.0055,34.9815,34.9995,12100.0
2013-04-01 14:00:00,58.21,58.27,58.21,58.26,18000.0,34.9995,35.0356,34.9995,35.0296,18000.0
2013-04-01 14:10:00,58.26,58.26,58.22,58.26,27600.0,35.0296,35.0296,35.0055,35.0296,27600.0
2013-04-01 14:20:00,58.24,58.28,58.22,58.25,21500.0,35.0175,35.0416,35.0055,35.0236,21500.0
2013-04-01 14:30:00,58.25,58.28,58.19,58.21,36600.0,35.0236,35.0416,34.9875,34.9995,36600.0
2013-04-01 14:40:00,58.22,58.23,58.2,58.22,15000.0,35.0055,35.0115,34.9935,35.0055,15000.0
2013-04-01 14:50:00,58.22,58.22,58.19,58.19,22100.0,35.0055,35.0055,34.9875,34.9875,22100.0
2013-04-01 15:00:00,58.19,58.26,58.17,58.19,31800.0,34.9875,35.0296,34.9755,34.9875,31800.0
2013-04-01 15:10:00,58.19,58.2,58.11,58.11,23300.0,34.9875,34.9935,34.9394,34.9394,23300.0
2013-04-01 15:20:00,58.1,58.17,58.07,58.15,36200.0,34.9334,34.9755,34.9153,34.9634,36200.0
2013-04-01 15:30:00,58.15,58.19,58.09,58.13,32400.0,34.9634,34.9875,34.9273,34.9514,32400.0
2013-04-01 15:40:00,58.14,58.19,58.11,58.15,53700.0,34.9574,34.9875,34.9394,34.9634,53700.0
2013-04-01 15:50:00,58.16,58.19,58.11,58.19,135500.0,34.9694,34.9875,34.9394,34.9875,135500.0
2013-04-02 09:30:00,58.32,58.55,58.25,58.54,38300.0,35.0656,35.2039,35.0236,35.1979,38300.0
2013-04-02 09:40:00,58.54,58.69,58.49,58.65,45300.0,35.1979,35.2881,35.1679,35.2641,45300.0
2013-04-02 09:50:00,58.65,58.65,58.56,58.59,18300.0,35.2641,35.2641,35.2099,35.228,18300.0
2013-04-02 10:00:00,58.59,58.68,58.58,58.65,30900.0,35.228,35.2821,35.222,35.2641,30900.0
2013-04-02 10:10:00,58.65,58.68,58.61,58.66,28600.0,35.2641,35.2821,35.24,35.2701,28600.0
2013-04-02 10:20:00,58.65,58.69,58.6,58.6,37300.0,35.2641,35.2881,35.234,35.234,37300.0
2013-04-02 10:30:00,58.6,58.62,58.56,58.6,41800.0,35.234,35.246,35.2099,35.234,41800.0
2013-04-02 10:40:00,58.61,58.62,58.55,58.56,30900.0,35.24,35.246,35.2039,35.2099,30900.0
2013-04-02 10:50:00,58.57,58.59,58.51,58.52,34000.0,35.216,35.228,35.1799,35.1859,34000.0
2013-04-02 11:00:00,58.51,58.52,58.46,58.5,91800.0,35.1799,35.1859,35.1498,35.1739,91800.0
2013-04-02 11:10:00,58.51,58.59,58.5,58.58,38800.0,35.1799,35.228,35.1739,35.222,38800.0
2013-04-02 11:20:00,58.58,58.67,58.58,58.59,26300.0,35.222,35.2761,35.222,35.228,26300.0
2013-04-02 11:30:00,58.6,58.64,58.57,58.58,40200.0,35.234,35.258,35.216,35.222,40200.0
2013-04-02 11:40:00,58.58,58.6,58.56,58.59,32600.0,35.222,35.234,35.2099,35.228,32600.0
2013-04-02 11:50:00,58.59,58.65,58.58,58.64,18500.0,35.228,35.2641,35.222,35.258,18500.0
2013-04-02 12:00:00,58.64,58.66,58.62,58.65,19400.0,35.258,35.2701,35.246,35.2641,19400.0
2013-04-02 12:10:00,58.65,58.69,58.65,58.65,19200.0,35.2641,35.2881,35.2641,35.2641,19200.0
2013-04-02 12:20:00,58.64,58.64,58.59,58.59,12000.0,35.258,35.258,35.228,35.228,12000.0
2013-04-02 12:30:00,58.59,58.59,58.54,58.54,12300.0,35.228,35.228,35.1979,35.1979,12300.0
2013-04-02 12:40:00,58.53,58.55,58.52,58.53,16900.0,35.1919,35.2039,35.1859,35.1919,16900.0
2013-04-02 12:50:00,58.53,58.6,58.52,58.59,17000.0,35.1919,35.234,35.1859,35.228,17000.0
2013-04-02 13:00:00,58.59,58.61,58.57,58.57,17100.0,35.228,35.24,35.216,35.216,17100.0
2013-04-02 13:10:00,58.58,58.59,58.55,58.58,19500.0,35.222,35.228,35.2039,35.222,19500.0
2013-04-02 13:20:00,58.57,58.61,58.55,58.61,63300.0,35.216,35.24,35.2039,35.24,63300.0
2013-04-02 13:30:00,58.6,58.68,58.6,58.67,33200.0,35.234,35.2821,35.234,35.2761,33200.0
2013-04-02 13:40:00,58.67,58.67,58.63,58.65,14400.0,35.2761,35.2761,35.252,35.2641,14400.0
2013-04-02 13:50:00,58.66,58.66,58.59,58.6,21400.0,35.2701,35.2701,35.228,35.234,21400.0
2013-04-02 14:00:00,58.6,58.62,58.59,58.62,19500.0,35.234,35.246,35.228,35.246,19500.0
2013-04-02 14:10:00,58.62,58.63,58.58,58.6,32700.0,35.246,35.252,35.222,35.234,32700.0
2013-04-02 14:20:00,58.6,58.63,58.51,58.53,31500.0,35.234,35.252,35.1799,35.1919,31500.0
2013-04-02 14:30:00,58.53,58.54,58.48,58.5,26800.0,35.1919,35.1979,35.1618,35.1739,26800.0
2013-04-02 14:40:00,58.51,58.57,58.47,58.57,35800.0,35.1799,35.216,35.1558,35.216,35800.0
2013-04-02 14:50:00,58.57,58.61,58.57,58.61,23900.0,35.216,35.24,35.216,35.24,23900.0
2013-04-02 15:00:00,58.6,58.64,58.59,58.61,32100.0,35.234,35.258,35.228,35.24,32100.0
2013-04-02 15:10:00,58.62,58.62,58.52,58.53,25100.0,35.246,35.246,35.1859,35.1919,25100.0
2013-04-02 15:20:00,58.53,58.55,58.44,58.52,46500.0,35.1919,35.2039,35.1378,35.1859,46500.0
2013-04-02 15:30:00,58.52,58.58,58.5,58.54,37400.0,35.1859,35.222,35.1739,35.1979,37400.0
2013-04-02 15:40:00,58.53,58.54,58.37,58.54,82300.0,35.1919,35.1979,35.0957,35.1979,82300.0
2013-04-02 15:50:00,58.53,58.64,58.53,58.62,137600.0,35.1919,35.258,35.1919,35.246,137600.0
2013-04-03 09:30:00,58.8,58.98,58.7,58.87,86600.0,35.3542,35.4625,35.2941,35.3963,86600.0
2013-04-03 09:40:00,58.88,58.93,58.77,58.81,46600.0,35.4023,35.4324,35.3362,35.3603,46600.0
2013-04-03 09:50:00,58.82,58.88,58.81,58.86,28400.0,35.3663,35.4023,35.3603,35.3903,28400.0
2013-04-03 10:00:00,58.85,58.91,58.74,58.74,41300.0,35.3843,35.4204,35.3182,35.3182,41300.0
2013-04-03 10:10:00,58.75,58.77,58.67,58.7,46500.0,35.3242,35.3362,35.2761,35.2941,46500.0
2013-04-03 10:20:00,58.7,58.71,58.66,58.67,37900.0,35.2941,35.3001,35.2701,35.2761,37900.0
2013-04-03 10:30:00,58.68,58.72,58.63,58.71,23900.0,35.2821,35.3061,35.252,35.3001,23900.0
2013-04-03 10:40:00,58.7,58.79,58.7,58.79,20300.0,35.2941,35.3482,35.2941,35.3482,20300.0
2013-04-03 10:50:00,58.79,58.83,58.7,58.71,44300.0,35.3482,35.3723,35.2941,35.3001,44300.0
2013-04-03 11:00:00,58.7,58.72,58.66,58.68,17800.0,35.2941,35.3061,35.2701,35.2821,17800.0
2013-04-03 11:10:00,58.67,58.68,58.6,58.63,31300.0,35.2761,35.2821,35.234,35.252,31300.0
2013-04-03 11:20:00,58.63,58.68,58.62,58.65,36500.0,35.252,35.2821,35.246,35.2641,36500.0
2013-04-03 11:30:00,58.64,58.66,58.62,58.66,16600.0,35.258,35.2701,35.246,35.2701,16600.0
2013-04-03 11:40:00,58.66,58.68,58.64,58.66,27300.0,35.2701,35.2821,35.258,35.2701,27300.0
2013-04-03 11:50:00,58.67,58.73,58.65,58.71,24200.0,35.2761,35.3122,35.2641,35.3001,24200.0
2013-04-03 12:00:00,58.69,58.69,58.63,58.64,19600.0,35.2881,35.2881,35.252,35.258,19600.0
2013-04-03 12:10:00,58.65,58.69,58.65,58.67,21400.0,35.2641,35.2881,35.2641,35.2761,21400.0
2013-04-03 12:20:00,58.67,58.69,58.64,58.68,26600.0,35.2761,35.2881,35.258,35.2821,26600.0
2013-04-03 12:30:00,58.68,58.74,58.68,58.73,23600.0,35.2821,35.3182,35.2821,35.3122,23600.0
2013-04-03 12:40:00,58.73,58.78,58.71,58.78,43900.0,35.3122,35.3422,35.3001,35.3422,43900.0
2013-04-03 12:50:00,58.78,58.86,58.76,58.83,49300.0,35.3422,35.3903,35.3302,35.3723,49300.0
2013-04-03 13:00:00,58.83,58.84,58.77,58.78,28000.0,35.3723,35.3783,35.3362,35.3422,28000.0
2013-04-03 13:10:00,58.78,58.86,58.78,58.85,38900.0,35.3422,35.3903,35.3422,35.3843,38900.0
2013-04-03 13:20:00,58.85,58.87,58.8,58.82,29500.0,35.3843,35.3963,35.3542,35.3663,29500.0
2013-04-03 13:30:00,58.82,58.84,58.77,58.8,76500.0,35.3663,35.3783,35.3362,35.3542,76500.0
2013-04-03 13:40:00,58.8,58.83,58.77,58.8,42800.0,35.3542,35.3723,35.3362,35.3542,42800.0
2013-04-03 13:50:00,58.79,58.81,58.72,58.72,48900.0,35.3482,35.3603,35.3061,35.3061,48900.0
2013-04-03 14:00:00,58.72,58.79,58.71,58.77,45600.0,35.3061,35.3482,35.3001,35.3362,45600.0
2013-04-03 14:10:00,58.77,58.78,58.71,58.74,24900.0,35.3362,35.3422,35.3001,35.3182,24900.0
2013-04-03 14:20:00,58.74,58.76,58.69,58.72,33300.0,35.3182,35.3302,35.2881,35.3061,33300.0
2013-04-03 14:30:00,58.72,58.8,58.71,58.8,42600.0,35.3061,35.3542,35.3001,35.3542,42600.0
2013-04-03 14:40:00,58.81,58.88,58.8,58.84,47200.0,35.3603,35.4023,35.3542,35.3783,47200.0
2013-04-03 14:50:00,58.84,58.86,58.8,58.8,34800.0,35.3783,35.3903,35.3542,35.3542,34800.0
2013-04-03 15:00:00,58.81,58.84,58.79,58.8,50900.0,35.3603,35.3783,35.3482,35.3542,50900.0
2013-04-03 15:10:00,58.8,58.81,58.73,58.73,104600.0,35.3542,35.3603,35.3122,35.3122,104600.0
2013-04-03 15:20:00,58.73,58.78,58.72,58.77,76500.0,35.3122,35.3422,35.3061,35.3362,76500.0
2013-04-03 15:30:00,58.78,58.78,58.71,58.71,117600.0,35.3422,35.3422,35.3001,35.3001,117600.0
2013-04-03 15:40:00,58.71,58.84,58.7,58.83,179700.0,35.3001,35.3783,35.2941,35.3723,179700.0
2013-04-03 15:50:00,58.84,58.91,58.75,58.76,249900.0,35.3783,35.4204,35.3242,35.3302,249900.0
2013-04-04 09:30:00,58.83,59.17,58.83,59.16,85500.0,35.3723,35.5767,35.3723,35.5707,85500.0
2013-04-04 09:40:00,59.14,59.22,59.11,59.21,93500.0,35.5587,35.6068,35.5406,35.6008,93500.0
2013-04-04 09:50:00,59.22,59.32,59.21,59.3,40700.0,35.6068,35.6669,35.6008,35.6549,40700.0
2013-04-04 10:00:00,59.31,59.46,59.31,59.46,56200.0,35.6609,35.7511,35.6609,35.7511,56200.0
2013-04-04 10:10:00,59.45,59.46,59.3,59.31,75800.0,35.7451,35.7511,35.6549,35.6609,75800.0
2013-04-04 10:20:00,59.32,59.35,59.14,59.16,67700.0,35.6669,35.6849,35.5587,35.5707,67700.0
2013-04-04 10:30:00,59.19,59.24,59.13,59.13,51200.0,35.5887,35.6188,35.5527,35.5527,51200.0
2013-04-04 10:40:00,59.13,59.28,59.13,59.28,41900.0,35.5527,35.6429,35.5527,35.6429,41900.0
2013-04-04 10:50:00,59.27,59.45,59.26,59.38,59800.0,35.6368,35.7451,35.6308,35.703,59800.0
2013-04-04 11:00:00,59.37,59.42,59.35,59.42,52900.0,35.697,35.727,35.6849,35.727,52900.0
2013-04-04 11:10:00,59.43,59.52,59.39,59.52,46100.0,35.733,35.7872,35.709,35.7872,46100.0
2013-04-04 11:20:00,59.53,59.57,59.52,59.57,40400.0,35.7932,35.8172,35.7872,35.8172,40400.0
2013-04-04 11:30:00,59.56,59.57,59.41,59.41,39200.0,35.8112,35.8172,35.721,35.721,39200.0
2013-04-04 11:40:00,59.4,59.48,59.39,59.48,54200.0,35.715,35.7631,35.709,35.7631,54200.0
2013-04-04 11:50:00,59.48,59.5,59.42,59.45,48600.0,35.7631,35.7751,35.727,35.7451,48600.0
2013-04-04 12:00:00,59.44,59.45,59.37,59.44,71200.0,35.7391,35.7451,35.697,35.7391,71200.0
2013-04-04 12:10:00,59.44,59.53,59.4,59.47,37900.0,35.7391,35.7932,35.715,35.7571,37900.0
2013-04-04 12:20:00,59.46,59.46,59.37,59.41,29900.0,35.7511,35.7511,35.697,35.721,29900.0
2013-04-04 12:30:00,59.39,59.42,59.34,59.39,116000.0,35.709,35.727,35.6789,35.709,116000.0
2013-04-04 12:40:00,59.38,59.4,59.33,59.34,37200.0,35.703,35.715,35.6729,35.6789,37200.0
2013-04-04 12:50:00,59.35,59.36,59.32,59.35,27900.0,35.6849,35.691,35.6669,35.6849,27900.0
2013-04-04 13:00:00,59.35,59.35,59.29,59.29,19600.0,35.6849,35.6849,35.6489,35.6489,19600.0
2013-04-04 13:10:00,59.29,59.33,59.27,59.33,31500.0,35.6489,35.6729,35.6368,35.6729,31500.0
2013-04-04 13:20:00,59.33,59.33,59.29,59.3,22100.0,35.6729,35.6729,35.6489,35.6549,22100.0
2013-04-04 13:30:00,59.3,59.31,59.28,59.29,31300.0,35.6549,35.6609,35.6429,35.6489,31300.0
2013-04-04 13:40:00,59.29,59.35,59.29,59.31,27900.0,35.6489,35.6849,35.6489,35.6609,27900.0
2013-04-04 13:50:00,59.3,59.34,59.29,59.33,21200.0,35.6549,35.6789,35.6489,35.6729,21200.0
2013-04-04 14:00:00,59.32,59.33,59.3,59.33,29900.0,35.6669,35.6729,35.6549,35.6729,29900.0
2013-04-04 14:10:00,59.34,59.39,59.33,59.38,25100.0,35.6789,35.709,35.6729,35.703,25100.0
2013-04-04 14:20:00,59.37,59.45,59.36,59.45,34600.0,35.697,35.7451,35.691,35.7451,34600.0
2013-04-04 14:30:00,59.44,59.47,59.42,59.45,25700.0,35.7391,35.7571,35.727,35.7451,25700.0
2013-04-04 14:40:00,59.45,59.5,59.45,59.49,27300.0,35.7451,35.7751,35.7451,35.7691,27300.0
2013-04-04 14:50:00,59.49,59.5,59.47,59.48,25200.0,35.7691,35.7751,35.7571,35.7631,25200.0
2013-04-04 15:00:00,59.49,59.5,59.44,59.49,63800.0,35.7691,35.7751,35.7391,35.7691,63800.0
2013-04-04 15:10:00,59.49,59.55,59.46,59.49,39400.0,35.7691,35.8052,35.7511,35.7691,39400.0
2013-04-04 15:20:00,59.48,59.48,59.42,59.42,89400.0,35.7631,35.7631,35.727,35.727,89400.0
2013-04-04 15:30:00,59.43,59.47,59.42,59.44,37200.0,35.733,35.7571,35.727,35.7391,37200.0
2013-04-04 15:40:00,59.44,59.5,59.42,59.45,127900.0,35.7391,35.7751,35.727,35.7451,127900.0
2013-04-04 15:50:00,59.45,59.54,59.45,59.5,157900.0,35.7451,35.7992,35.7451,35.7751,157900.0
2013-04-05 09:30:00,59.15,59.58,59.11,59.56,89500.0,35.5647,35.8232,35.5406,35.8112,89500.0
2013-04-05 09:40:00,59.58,59.58,59.41,59.41,27000.0,35.8232,35.8232,35.721,35.721,27000.0
2013-04-05 09:50:00,59.42,59.48,59.34,59.43,41500.0,35.727,35.7631,35.6789,35.733,41500.0
2013-04-05 10:00:00,59.41,59.46,59.32,59.38,62100.0,35.721,35.7511,35.6669,35.703,62100.0
2013-04-05 10:10:00,59.38,59.45,59.37,59.42,54000.0,35.703,35.7451,35.697,35.727,54000.0
2013-04-05 10:20:00,59.42,59.51,59.42,59.48,87900.0,35.727,35.7811,35.727,35.7631,87900.0
2013-04-05 10:30:00,59.48,59.49,59.42,59.43,295500.0,35.7631,35.7691,35.727,35.733,295500.0
2013-04-05 10:40:00,59.43,59.46,59.34,59.35,80300.0,35.733,35.7511,35.6789,35.6849,80300.0
2013-04-05 10:50:00,59.36,59.37,59.25,59.31,89700.0,35.691,35.697,35.6248,35.6609,89700.0
2013-04-05 11:00:00,59.32,59.41,59.31,59.38,94900.0,35.6669,35.721,35.6609,35.703,94900.0
2013-04-05 11:10:00,59.37,59.45,59.35,59.36,27900.0,35.697,35.7451,35.6849,35.691,27900.0
2013-04-05 11:20:00,59.35,59.38,59.33,59.35,131300.0,35.6849,35.703,35.6729,35.6849,131300.0
2013-04-05 11:30:00,59.35,59.4,59.32,59.32,38500.0,35.6849,35.715,35.6669,35.6669,38500.0
2013-04-05 11:40:00,59.33,59.43,59.32,59.4,36300.0,35.6729,35.733,35.6669,35.715,36300.0
2013-04-05 11:50:00,59.4,59.42,59.38,59.39,40900.0,35.715,35.727,35.703,35.709,40900.0
2013-04-05 12:00:00,59.41,59.41,59.36,59.38,45000.0,35.721,35.721,35.691,35.703,45000.0
2013-04-05 12:10:00,59.38,59.43,59.37,59.41,46000.0,35.703,35.733,35.697,35.721,46000.0
2013-04-05 12:20:00,59.41,59.44,59.36,59.39,39400.0,35.721,35.7391,35.691,35.709,39400.0
2013-04-05 12:30:00,59.38,59.41,59.38,59.38,54400.0,35.703,35.721,35.703,35.703,54400.0
2013-04-05 12:40:00,59.38,59.41,59.38,59.4,42000.0,35.703,35.721,35.703,35.715,42000.0
2013-04-05 12:50:00,59.4,59.4,59.35,59.4,30100.0,35.715,35.715,35.6849,35.715,30100.0
2013-04-05 13:00:00,59.4,59.41,59.38,59.4,35400.0,35.715,35.721,35.703,35.715,35400.0
2013-04-05 13:10:00,59.4,59.4,59.37,59.4,38100.0,35.715,35.715,35.697,35.715,38100.0
2013-04-05 13:20:00,59.39,59.4,59.37,59.38,20000.0,35.709,35.715,35.697,35.703,20000.0
2013-04-05 13:30:00,59.37,59.39,59.35,59.39,55200.0,35.697,35.709,35.6849,35.709,55200.0
2013-04-05 13:40:00,59.39,59.45,59.37,59.41,29500.0,35.709,35.7451,35.697,35.721,29500.0
2013-04-05 13:50:00,59.41,59.46,59.4,59.41,20500.0,35.721,35.7511,35.715,35.721,20500.0
2013-04-05 14:00:00,59.41,59.45,59.41,59.45,17700.0,35.721,35.7451,35.721,35.7451,17700.0
2013-04-05 14:10:00,59.45,59.47,59.4,59.47,17500.0,35.7451,35.7571,35.715,35.7571,17500.0
2013-04-05 14:20:00,59.47,59.48,59.43,59.47,19300.0,35.7571,35.7631,35.733,35.7571,19300.0
2013-04-05 14:30:00,59.48,59.6,59.47,59.59,31500.0,35.7631,35.8353,35.7571,35.8292,31500.0
2013-04-05 14:40:00,59.58,59.59,59.51,59.59,57100.0,35.8232,35.8292,35.7811,35.8292,57100.0
2013-04-05 14:50:00,59.59,59.61,59.58,59.6,28600.0,35.8292,35.8413,35.8232,35.8353,28600.0
2013-04-05 15:00:00,59.59,59.59,59.44,59.46,49100.0,35.8292,35.8292,35.7391,35.7511,49100.0
2013-04-05 15:10:00,59.46,59.53,59.45,59.52,39400.0,35.7511,35.7932,35.7451,35.7872,39400.0
2013-04-05 15:20:00,59.52,59.53,59.46,59.48,61100.0,35.7872,35.7932,35.7511,35.7631,61100.0
2013-04-05 15:30:00,59.49,59.58,59.46,59.56,71700.0,35.7691,35.8232,35.7511,35.8112,71700.0
2013-04-05 15:40:00,59.56,59.62,59.56,59.58,120100.0,35.8112,35.8473,35.8112,35.8232,120100.0
2013-04-05 15:50:00,59.57,59.67,59.56,59.61,225400.0,35.8172,35.8773,35.8112,35.8413,225400.0
2013-04-08 09:30:00,59.6,59.69,59.4,59.42,52400.0,35.8353,35.8894,35.715,35.727,52400.0
2013-04-08 09:40:00,59.42,59.56,59.33,59.56,14900.0,35.727,35.8112,35.6729,35.8112,14900.0
2013-04-08 09:50:00,59.55,59.61,59.53,59.54,11000.0,35.8052,35.8413,35.7932,35.7992,11000.0
2013-04-08 10:00:00,59.53,59.62,59.51,59.58,27100.0,35.7932,35.8473,35.7811,35.8232,27100.0
2013-04-08 10:10:00,59.59,59.66,59.51,59.52,39700.0,35.8292,35.8713,35.7811,35.7872,39700.0
2013-04-08 10:20:00,59.53,59.6,59.49,59.56,41800.0,35.7932,35.8353,35.7691,35.8112,41800.0
2013-04-08 10:30:00,59.56,59.6,59.53,59.6,25800.0,35.8112,35.8353,35.7932,35.8353,25800.0
2013-04-08 10:40:00,59.6,59.73,59.58,59.72,22100.0,35.8353,35.9134,35.8232,35.9074,22100.0
2013-04-08 10:50:00,59.72,59.82,59.7,59.71,16500.0,35.9074,35.9675,35.8954,35.9014,16500.0
2013-04-08 11:00:00,59.71,59.72,59.62,59.66,25200.0,35.9014,35.9074,35.8473,35.8713,25200.0
2013-04-08 11:10:00,59.67,59.68,59.61,59.66,19000.0,35.8773,35.8834,35.8413,35.8713,19000.0
2013-04-08 11:20:00,59.64,59.7,59.62,59.67,21300.0,35.8593,35.8954,35.8473,35.8773,21300.0
2013-04-08 11:30:00,59.67,59.69,59.64,59.65,16500.0,35.8773,35.8894,35.8593,35.8653,16500.0
2013-04-08 11:40:00,59.66,59.66,59.62,59.62,18000.0,35.8713,35.8713,35.8473,35.8473,18000.0
2013-04-08 11:50:00,59.62,59.67,59.6,59.67,26300.0,35.8473,35.8773,35.8353,35.8773,26300.0
2013-04-08 12:00:00,59.67,59.73,59.66,59.69,13900.0,35.8773,35.9134,35.8713,35.8894,13900.0
2013-04-08 12:10:00,59.69,59.7,59.66,59.68,10700.0,35.8894,35.8954,35.8713,35.8834,10700.0
2013-04-08 12:20:00,59.68,59.73,59.65,59.71,18200.0,35.8834,35.9134,35.8653,35.9014,18200.0
2013-04-08 12:30:00,59.69,59.75,59.69,59.73,15100.0,35.8894,35.9254,35.8894,35.9134,15100.0
2013-04-08 12:40:00,59.74,59.78,59.71,59.74,25300.0,35.9194,35.9435,35.9014,35.9194,25300.0
2013-04-08 12:50:00,59.72,59.73,59.63,59.64,28400.0,35.9074,35.9134,35.8533,35.8593,28400.0
2013-04-08 13:00:00,59.64,59.7,59.64,59.68,24000.0,35.8593,35.8954,35.8593,35.8834,24000.0
2013-04-08 13:10:00,59.66,59.72,59.66,59.71,16700.0,35.8713,35.9074,35.8713,35.9014,16700.0
2013-04-08 13:20:00,59.71,59.74,59.67,59.67,33400.0,35.9014,35.9194,35.8773,35.8773,33400.0
2013-04-08 13:30:00,59.67,59.68,59.65,59.65,24300.0,35.8773,35.8834,35.8653,35.8653,24300.0
2013-04-08 13:40:00,59.65,59.72,59.65,59.72,30200.0,35.8653,35.9074,35.8653,35.9074,30200.0
2013-04-08 13:50:00,59.72,59.72,59.71,59.72,27700.0,35.9074,35.9074,35.9014,35.9074,27700.0
2013-04-08 14:00:00,59.72,59.75,59.71,59.74,39600.0,35.9074,35.9254,35.9014,35.9194,39600.0
2013-04-08 14:10:00,59.75,59.81,59.74,59.8,20500.0,35.9254,35.9615,35.9194,35.9555,20500.0
2013-04-08 14:20:00,59.79,59.82,59.75,59.82,25500.0,35.9495,35.9675,35.9254,35.9675,25500.0
2013-04-08 14:30:00,59.82,59.88,59.81,59.87,15800.0,35.9675,36.0036,35.9615,35.9976,15800.0
2013-04-08 14:40:00,59.86,59.87,59.81,59.82,17400.0,35.9916,35.9976,35.9615,35.9675,17400.0
2013-04-08 14:50:00,59.83,59.86,59.8,59.8,24900.0,35.9735,35.9916,35.9555,35.9555,24900.0
2013-04-08 15:00:00,59.8,59.82,59.78,59.78,26200.0,35.9555,35.9675,35.9435,35.9435,26200.0
2013-04-08 15:10:00,59.79,59.86,59.77,59.85,35100.0,35.9495,35.9916,35.9375,35.9856,35100.0
2013-04-08 15:20:00,59.84,59.87,59.83,59.85,32400.0,35.9796,35.9976,35.9735,35.9856,32400.0
2013-04-08 15:30:00,59.85,59.94,59.84,59.92,41900.0,35.9856,36.0397,35.9796,36.0277,41900.0
2013-04-08 15:40:00,59.91,59.98,59.91,59.97,52700.0,36.0216,36.0637,36.0216,36.0577,52700.0
2013-04-08 15:50:00,59.97,60.08,59.96,60.07,137600.0,36.0577,36.1239,36.0517,36.1178,137600.0
2013-04-09 09:30:00,60.79,60.79,60.3,60.44,138500.0,36.5508,36.5508,36.2561,36.3403,138500.0
2013-04-09 09:40:00,60.45,60.51,60.29,60.3,69900.0,36.3463,36.3824,36.2501,36.2561,69900.0
2013-04-09 09:50:00,60.3,60.33,60.07,60.15,55100.0,36.2561,36.2742,36.1178,36.166,55100.0
2013-04-09 10:00:00,60.15,60.3,60.14,60.25,54200.0,36.166,36.2561,36.1599,36.2261,54200.0
2013-04-09 10:10:00,60.25,60.32,60.21,60.3,44100.0,36.2261,36.2682,36.202,36.2561,44100.0
2013-04-09 10:20:00,60.3,60.36,60.24,60.27,127900.0,36.2561,36.2922,36.2201,36.2381,127900.0
2013-04-09 10:30:00,60.27,60.28,60.18,60.22,30900.0,36.2381,36.2441,36.184,36.208,30900.0
2013-04-09 10:40:00,60.2,60.26,60.2,60.2,22400.0,36.196,36.2321,36.196,36.196,22400.0
2013-04-09 10:50:00,60.19,60.22,60.11,60.18,19300.0,36.19,36.208,36.1419,36.184,19300.0
2013-04-09 11:00:00,60.18,60.19,60.02,60.02,43600.0,36.184,36.19,36.0878,36.0878,43600.0
2013-04-09 11:10:00,60.03,60.08,59.85,59.85,53300.0,36.0938,36.1239,35.9856,35.9856,53300.0
2013-04-09 11:20:00,59.87,60.0,59.81,60.0,27000.0,35.9976,36.0758,35.9615,36.0758,27000.0
2013-04-09 11:30:00,60.0,60.0,59.92,59.93,25500.0,36.0758,36.0758,36.0277,36.0337,25500.0
2013-04-09 11:40:00,59.93,59.97,59.91,59.91,26300.0,36.0337,36.0577,36.0216,36.0216,26300.0
2013-04-09 11:50:00,59.91,59.94,59.87,59.9,20100.0,36.0216,36.0397,35.9976,36.0156,20100.0
2013-04-09 12:00:00,59.9,59.94,59.89,59.91,14200.0,36.0156,36.0397,36.0096,36.0216,14200.0
2013-04-09 12:10:00,59.9,59.91,59.87,59.91,42400.0,36.0156,36.0216,35.9976,36.0216,42400.0
2013-04-09 12:20:00,59.9,59.91,59.84,59.85,27200.0,36.0156,36.0216,35.9796,35.9856,27200.0
2013-04-09 12:30:00,59.84,59.94,59.84,59.92,31300.0,35.9796,36.0397,35.9796,36.0277,31300.0
2013-04-09 12:40:00,59.9,59.93,59.89,59.9,12800.0,36.0156,36.0337,36.0096,36.0156,12800.0
2013-04-09 12:50:00,59.9,59.94,59.9,59.94,24100.0,36.0156,36.0397,36.0156,36.0397,24100.0
2013-04-09 13:00:00,59.95,59.99,59.93,59.96,19800.0,36.0457,36.0697,36.0337,36.0517,19800.0
2013-04-09 13:10:00,59.96,60.01,59.91,60.0,26300.0,36.0517,36.0818,36.0216,36.0758,26300.0
2013-04-09 13:20:00,59.99,60.07,59.96,60.03,31700.0,36.0697,36.1178,36.0517,36.0938,31700.0
2013-04-09 13:30:00,60.03,60.06,60.0,60.02,39300.0,36.0938,36.1118,36.0758,36.0878,39300.0
2013-04-09 13:40:00,60.03,60.13,60.03,60.13,30700.0,36.0938,36.1539,36.0938,36.1539,30700.0
2013-04-09 13:50:00,60.14,60.15,60.08,60.09,35900.0,36.1599,36.166,36.1239,36.1299,35900.0
2013-04-09 14:00:00,60.08,60.11,60.05,60.1,22800.0,36.1239,36.1419,36.1058,36.1359,22800.0
2013-04-09 14:10:00,60.11,60.12,60.02,60.03,29600.0,36.1419,36.1479,36.0878,36.0938,29600.0
2013-04-09 14:20:00,60.03,60.12,60.02,60.1,18400.0,36.0938,36.1479,36.0878,36.1359,18400.0
2013-04-09 14:30:00,60.09,60.12,60.05,60.07,31100.0,36.1299,36.1479,36.1058,36.1178,31100.0
2013-04-09 14:40:00,60.06,60.1,60.04,60.05,35600.0,36.1118,36.1359,36.0998,36.1058,35600.0
2013-04-09 14:50:00,60.06,60.08,60.0,60.01,33900.0,36.1118,36.1239,36.0758,36.0818,33900.0
2013-04-09 15:00:00,60.02,60.05,59.95,59.96,31200.0,36.0878,36.1058,36.0457,36.0517,31200.0
2013-04-09 15:10:00,59.95,60.03,59.93,60.01,26900.0,36.0457,36.0938,36.0337,36.0818,26900.0
2013-04-09 15:20:00,60.01,60.06,59.98,59.99,41600.0,36.0818,36.1118,36.0637,36.0697,41600.0
2013-04-09 15:30:00,59.99,60.01,59.89,59.89,57800.0,36.0697,36.0818,36.0096,36.0096,57800.0
2013-04-09 15:40:00,59.9,59.91,59.83,59.85,79700.0,36.0156,36.0216,35.9735,35.9856,79700.0
2013-04-09 15:50:00,59.85,59.93,59.81,59.83,146800.0,35.9856,36.0337,35.9615,35.9735,146800.0
2013-04-10 09:30:00,59.86,60.12,59.86,60.12,39800.0,35.9916,36.1479,35.9916,36.1479,39800.0
2013-04-10 09:40:00,60.12,60.23,60.03,60.22,38600.0,36.1479,36.2141,36.0938,36.208,38600.0
2013-04-10 09:50:00,60.22,60.22,60.15,60.19,36200.0,36.208,36.208,36.166,36.19,36200.0
2013-04-10 10:00:00,60.2,60.21,60.09,60.16,41800.0,36.196,36.202,36.1299,36.172,41800.0
2013-04-10 10:10:00,60.15,60.16,60.09,60.12,48100.0,36.166,36.172,36.1299,36.1479,48100.0
2013-04-10 10:20:00,60.12,60.21,60.1,60.2,35400.0,36.1479,36.202,36.1359,36.196,35400.0
2013-04-10 10:30:00,60.2,60.22,60.14,60.17,28400.0,36.196,36.208,36.1599,36.178,28400.0
2013-04-10 10:40:00,60.17,60.2,60.15,60.18,29300.0,36.178,36.196,36.166,36.184,29300.0
2013-04-10 10:50:00,60.18,60.28,60.17,60.27,43600.0,36.184,36.2441,36.178,36.2381,43600.0
2013-04-10 11:00:00,60.27,60.34,60.23,60.34,50300.0,36.2381,36.2802,36.2141,36.2802,50300.0
2013-04-10 11:10:00,60.34,60.47,60.34,60.41,37300.0,36.2802,36.3584,36.2802,36.3223,37300.0
2013-04-10 11:20:00,60.39,60.5,60.39,60.5,27700.0,36.3103,36.3764,36.3103,36.3764,27700.0
2013-04-10 11:30:00,60.5,60.52,60.39,60.4,29300.0,36.3764,36.3884,36.3103,36.3163,29300.0
2013-04-10 11:40:00,60.41,60.44,60.38,60.44,17300.0,36.3223,36.3403,36.3042,36.3403,17300.0
2013-04-10 11:50:00,60.44,60.5,60.44,60.44,22600.0,36.3403,36.3764,36.3403,36.3403,22600.0
2013-04-10 12:00:00,60.43,60.45,60.39,60.45,18400.0,36.3343,36.3463,36.3103,36.3463,18400.0
2013-04-10 12:10:00,60.48,60.51,60.46,60.5,121200.0,36.3644,36.3824,36.3523,36.3764,121200.0
2013-04-10 12:20:00,60.49,60.49,60.44,60.44,24300.0,36.3704,36.3704,36.3403,36.3403,24300.0
2013-04-10 12:30:00,60.45,60.46,60.42,60.45,35800.0,36.3463,36.3523,36.3283,36.3463,35800.0
2013-04-10 12:40:00,60.46,60.46,60.36,60.4,38000.0,36.3523,36.3523,36.2922,36.3163,38000.0
2013-04-10 12:50:00,60.4,60.42,60.37,60.41,25800.0,36.3163,36.3283,36.2982,36.3223,25800.0
2013-04-10 13:00:00,60.4,60.43,60.37,60.39,38300.0,36.3163,36.3343,36.2982,36.3103,38300.0
2013-04-10 13:10:00,60.38,60.4,60.37,60.38,23200.0,36.3042,36.3163,36.2982,36.3042,23200.0
2013-04-10 13:20:00,60.38,60.38,60.31,60.32,42900.0,36.3042,36.3042,36.2622,36.2682,42900.0
2013-04-10 13:30:00,60.33,60.34,60.27,60.29,35100.0,36.2742,36.2802,36.2381,36.2501,35100.0
2013-04-10 13:40:00,60.3,60.31,60.25,60.25,39900.0,36.2561,36.2622,36.2261,36.2261,39900.0
2013-04-10 13:50:00,60.25,60.26,60.19,60.23,105200.0,36.2261,36.2321,36.19,36.2141,105200.0
2013-04-10 14:00:00,60.23,60.3,60.23,60.28,56500.0,36.2141,36.2561,36.2141,36.2441,56500.0
2013-04-10 14:10:00,60.28,60.28,60.17,60.19,63400.0,36.2441,36.2441,36.178,36.19,63400.0
2013-04-10 14:20:00,60.2,60.22,60.15,60.2,60700.0,36.196,36.208,36.166,36.196,60700.0
2013-04-10 14:30:00,60.19,60.21,60.18,60.2,34300.0,36.19,36.202,36.184,36.196,34300.0
2013-04-10 14:40:00,60.2,60.23,60.19,60.21,60700.0,36.196,36.2141,36.19,36.202,60700.0
2013-04-10 14:50:00,60.2,60.23,60.18,60.22,78000.0,36.196,36.2141,36.184,36.208,78000.0
2013-04-10 15:00:00,60.23,60.23,60.15,60.17,60100.0,36.2141,36.2141,36.166,36.178,60100.0
2013-04-10 15:10:00,60.18,60.23,60.15,60.2,101800.0,36.184,36.2141,36.166,36.196,101800.0
2013-04-10 15:20:00,60.2,60.29,60.19,60.29,94400.0,36.196,36.2501,36.19,36.2501,94400.0
2013-04-10 15:30:00,60.29,60.29,60.2,60.22,186200.0,36.2501,36.2501,36.196,36.208,186200.0
2013-04-10 15:40:00,60.23,60.28,60.22,60.26,61900.0,36.2141,36.2441,36.208,36.2321,61900.0
2013-04-10 15:50:00,60.25,60.27,60.16,60.17,359900.0,36.2261,36.2381,36.172,36.178,359900.0
2013-04-11 09:30:00,60.24,60.24,60.04,60.16,117000.0,36.2201,36.2201,36.0998,36.172,117000.0
2013-04-11 09:40:00,60.16,60.26,60.14,60.25,86800.0,36.172,36.2321,36.1599,36.2261,86800.0
2013-04-11 09:50:00,60.25,60.31,60.19,60.28,49700.0,36.2261,36.2622,36.19,36.2441,49700.0
2013-04-11 10:00:00,60.31,60.42,60.3,60.3,42600.0,36.2622,36.3283,36.2561,36.2561,42600.0
2013-04-11 10:10:00,60.3,60.31,60.22,60.29,48600.0,36.2561,36.2622,36.208,36.2501,48600.0
2013-04-11 10:20:00,60.29,60.34,60.27,60.29,21400.0,36.2501,36.2802,36.2381,36.2501,21400.0
2013-04-11 10:30:00,60.29,60.34,60.19,60.21,48800.0,36.2501,36.2802,36.19,36.202,48800.0
2013-04-11 10:40:00,60.21,60.28,60.2,60.23,40200.0,36.202,36.2441,36.196,36.2141,40200.0
2013-04-11 10:50:00,60.23,60.28,60.18,60.18,37000.0,36.2141,36.2441,36.184,36.184,37000.0
2013-04-11 11:00:00,60.19,60.26,60.19,60.21,58000.0,36.19,36.2321,36.19,36.202,58000.0
2013-04-11 11:10:00,60.21,60.23,60.17,60.2,75200.0,36.202,36.2141,36.178,36.196,75200.0
2013-04-11 11:20:00,60.2,60.23,60.18,60.19,54100.0,36.196,36.2141,36.184,36.19,54100.0
2013-04-11 11:30:00,60.19,60.26,60.18,60.24,79200.0,36.19,36.2321,36.184,36.2201,79200.0
2013-04-11 11:40:00,60.25,60.3,60.24,60.3,19600.0,36.2261,36.2561,36.2201,36.2561,19600.0
2013-04-11 11:50:00,60.31,60.4,60.31,60.36,25100.0,36.2622,36.3163,36.2622,36.2922,25100.0
2013-04-11 12:00:00,60.35,60.37,60.3,60.33,23500.0,36.2862,36.2982,36.2561,36.2742,23500.0
2013-04-11 12:10:00,60.35,60.4,60.33,60.36,24200.0,36.2862,36.3163,36.2742,36.2922,24200.0
2013-04-11 12:20:00,60.37,60.45,60.37,60.41,42100.0,36.2982,36.3463,36.2982,36.3223,42100.0
2013-04-11 12:30:00,60.42,60.46,60.39,60.4,55500.0,36.3283,36.3523,36.3103,36.3163,55500.0
2013-04-11 12:40:00,60.4,60.41,60.35,60.36,26100.0,36.3163,36.3223,36.2862,36.2922,26100.0
2013-04-11 12:50:00,60.35,60.38,60.32,60.37,11600.0,36.2862,36.3042,36.2682,36.2982,11600.0
2013-04-11 13:00:00,60.38,60.4,60.32,60.32,41400.0,36.3042,36.3163,36.2682,36.2682,41400.0
2013-04-11 13:10:00,60.33,60.36,60.33,60.36,21300.0,36.2742,36.2922,36.2742,36.2922,21300.0
2013-04-11 13:20:00,60.36,60.37,60.33,60.33,21300.0,36.2922,36.2982,36.2742,36.2742,21300.0
2013-04-11 13:30:00,60.33,60.37,60.32,60.33,44500.0,36.2742,36.2982,36.2682,36.2742,44500.0
2013-04-11 13:40:00,60.33,60.33,60.25,60.25,36300.0,36.2742,36.2742,36.2261,36.2261,36300.0
2013-04-11 13:50:00,60.25,60.26,60.12,60.13,48200.0,36.2261,36.2321,36.1479,36.1539,48200.0
2013-04-11 14:00:00,60.13,60.16,60.09,60.11,82200.0,36.1539,36.172,36.1299,36.1419,82200.0
2013-04-11 14:10:00,60.11,60.11,60.05,60.09,33000.0,36.1419,36.1419,36.1058,36.1299,33000.0
2013-04-11 14:20:00,60.1,60.14,60.09,60.09,39800.0,36.1359,36.1599,36.1299,36.1299,39800.0
2013-04-11 14:30:00,60.09,60.18,60.08,60.15,58000.0,36.1299,36.184,36.1239,36.166,58000.0
2013-04-11 14:40:00,60.14,60.16,60.11,60.13,50800.0,36.1599,36.172,36.1419,36.1539,50800.0
2013-04-11 14:50:00,60.14,60.18,60.1,60.16,113300.0,36.1599,36.184,36.1359,36.172,113300.0
2013-04-11 15:00:00,60.16,60.23,60.14,60.18,64700.0,36.172,36.2141,36.1599,36.184,64700.0
2013-04-11 15:10:00,60.17,60.2,60.14,60.17,50800.0,36.178,36.196,36.1599,36.178,50800.0
2013-04-11 15:20:00,60.17,60.18,60.09,60.12,72700.0,36.178,36.184,36.1299,36.1479,72700.0
2013-04-11 15:30:00,60.13,60.2,60.12,60.13,59700.0,36.1539,36.196,36.1479,36.1539,59700.0
2013-04-11 15:40:00,60.13,60.19,60.1,60.12,111700.0,36.1539,36.19,36.1359,36.1479,111700.0
2013-04-11 15:50:00,60.12,60.18,59.99,60.0,483500.0,36.1479,36.184,36.0697,36.0758,483500.0
2013-04-12 09:30:00,59.97,60.16,59.93,60.08,108900.0,36.0577,36.172,36.0337,36.1239,108900.0
2013-04-12 09:40:00,60.08,60.09,59.94,60.01,49500.0,36.1239,36.1299,36.0397,36.0818,49500.0
2013-04-12 09:50:00,60.01,60.04,59.89,59.94,31600.0,36.0818,36.0998,36.0096,36.0397,31600.0
2013-04-12 10:00:00,59.94,60.02,59.94,60.02,70300.0,36.0397,36.0878,36.0397,36.0878,70300.0
2013-04-12 10:10:00,60.0,60.12,60.0,60.09,206600.0,36.0758,36.1479,36.0758,36.1299,206600.0
2013-04-12 10:20:00,60.08,60.14,60.02,60.12,78600.0,36.1239,36.1599,36.0878,36.1479,78600.0
2013-04-12 10:30:00,60.13,60.18,60.08,60.16,66100.0,36.1539,36.184,36.1239,36.172,66100.0
2013-04-12 10:40:00,60.17,60.19,60.11,60.13,62400.0,36.178,36.19,36.1419,36.1539,62400.0
2013-04-12 10:50:00,60.13,60.15,60.05,60.09,52900.0,36.1539,36.166,36.1058,36.1299,52900.0
2013-04-12 11:00:00,60.08,60.14,60.07,60.13,43900.0,36.1239,36.1599,36.1178,36.1539,43900.0
2013-04-12 11:10:00,60.13,60.21,60.12,60.2,63900.0,36.1539,36.202,36.1479,36.196,63900.0
2013-04-12 11:20:00,60.19,60.2,60.14,60.18,34900.0,36.19,36.196,36.1599,36.184,34900.0
2013-04-12 11:30:00,60.18,60.2,60.14,60.14,44300.0,36.184,36.196,36.1599,36.1599,44300.0
2013-04-12 11:40:00,60.13,60.15,60.08,60.1,46900.0,36.1539,36.166,36.1239,36.1359,46900.0
2013-04-12 11:50:00,60.1,60.12,60.06,60.1,33800.0,36.1359,36.1479,36.1118,36.1359,33800.0
2013-04-12 12:00:00,60.11,60.12,60.07,60.08,44800.0,36.1419,36.1479,36.1178,36.1239,44800.0
2013-04-12 12:10:00,60.08,60.08,60.05,60.05,25300.0,36.1239,36.1239,36.1058,36.1058,25300.0
2013-04-12 12:20:00,60.06,60.06,60.0,60.0,26100.0,36.1118,36.1118,36.0758,36.0758,26100.0
2013-04-12 12:30:00,60.01,60.06,60.01,60.05,23700.0,36.0818,36.1118,36.0818,36.1058,23700.0
2013-04-12 12:40:00,60.06,60.1,60.04,60.08,43800.0,36.1118,36.1359,36.0998,36.1239,43800.0
2013-04-12 12:50:00,60.08,60.14,60.06,60.11,44900.0,36.1239,36.1599,36.1118,36.1419,44900.0
2013-04-12 13:00:00,60.11,60.12,60.07,60.08,121900.0,36.1419,36.1479,36.1178,36.1239,121900.0
2013-04-12 13:10:00,60.09,60.11,60.07,60.08,51700.0,36.1299,36.1419,36.1178,36.1239,51700.0
2013-04-12 13:20:00,60.07,60.11,60.03,60.03,34000.0,36.1178,36.1419,36.0938,36.0938,34000.0
2013-04-12 13:30:00,60.04,60.11,60.03,60.1,24900.0,36.0998,36.1419,36.0938,36.1359,24900.0
2013-04-12 13:40:00,60.1,60.15,60.1,60.1,32300.0,36.1359,36.166,36.1359,36.1359,32300.0
2013-04-12 13:50:00,60.11,60.12,60.09,60.12,31000.0,36.1419,36.1479,36.1299,36.1479,31000.0
2013-04-12 14:00:00,60.12,60.15,60.11,60.14,33800.0,36.1479,36.166,36.1419,36.1599,33800.0
2013-04-12 14:10:00,60.13,60.15,60.12,60.15,18100.0,36.1539,36.166,36.1479,36.166,18100.0
2013-04-12 14:20:00,60.14,60.16,60.09,60.09,33700.0,36.1599,36.172,36.1299,36.1299,33700.0
2013-04-12 14:30:00,60.09,60.12,60.05,60.05,56400.0,36.1299,36.1479,36.1058,36.1058,56400.0
2013-04-12 14:40:00,60.06,60.13,60.06,60.1,43100.0,36.1118,36.1539,36.1118,36.1359,43100.0
2013-04-12 14:50:00,60.1,60.11,60.08,60.08,26400.0,36.1359,36.1419,36.1239,36.1239,26400.0
2013-04-12 15:00:00,60.08,60.08,60.04,60.08,80300.0,36.1239,36.1239,36.0998,36.1239,80300.0
2013-04-12 15:10:00,60.08,60.1,60.04,60.05,104100.0,36.1239,36.1359,36.0998,36.1058,104100.0
2013-04-12 15:20:00,60.04,60.1,60.04,60.05,413700.0,36.0998,36.1359,36.0998,36.1058,413700.0
2013-04-12 15:30:00,60.05,60.06,60.02,60.05,58700.0,36.1058,36.1118,36.0878,36.1058,58700.0
2013-04-12 15:40:00,60.05,60.07,60.03,60.04,143800.0,36.1058,36.1178,36.0938,36.0998,143800.0
2013-04-12 15:50:00,60.04,60.11,60.01,60.11,241900.0,36.0998,36.1419,36.0818,36.1419,241900.0
2013-04-15 09:30:00,60.0,60.12,59.92,60.07,45600.0,36.0758,36.1479,36.0277,36.1178,45600.0
2013-04-15 09:40:00,60.08,60.13,59.89,60.05,36800.0,36.1239,36.1539,36.0096,36.1058,36800.0
2013-04-15 09:50:00,60.04,60.1,60.0,60.04,45800.0,36.0998,36.1359,36.0758,36.0998,45800.0
2013-04-15 10:00:00,60.03,60.16,59.86,60.16,47400.0,36.0938,36.172,35.9916,36.172,47400.0
2013-04-15 10:10:00,60.16,60.2,60.1,60.17,26400.0,36.172,36.196,36.1359,36.178,26400.0
2013-04-15 10:20:00,60.16,60.24,60.11,60.23,44500.0,36.172,36.2201,36.1419,36.2141,44500.0
2013-04-15 10:30:00,60.23,60.27,60.19,60.24,41300.0,36.2141,36.2381,36.19,36.2201,41300.0
2013-04-15 10:40:00,60.25,60.29,60.22,60.26,40500.0,36.2261,36.2501,36.208,36.2321,40500.0
2013-04-15 10:50:00,60.25,60.3,60.23,60.3,26400.0,36.2261,36.2561,36.2141,36.2561,26400.0
2013-04-15 11:00:00,60.3,60.31,60.26,60.28,40800.0,36.2561,36.2622,36.2321,36.2441,40800.0
2013-04-15 11:10:00,60.27,60.29,60.24,60.26,33400.0,36.2381,36.2501,36.2201,36.2321,33400.0
2013-04-15 11:20:00,60.26,60.29,60.2,60.26,30300.0,36.2321,36.2501,36.196,36.2321,30300.0
2013-04-15 11:30:00,60.26,60.33,60.21,60.32,35000.0,36.2321,36.2742,36.202,36.2682,35000.0
2013-04-15 11:40:00,60.32,60.35,60.18,60.18,22800.0,36.2682,36.2862,36.184,36.184,22800.0
2013-04-15 11:50:00,60.19,60.21,60.13,60.16,31800.0,36.19,36.202,36.1539,36.172,31800.0
2013-04-15 12:00:00,60.17,60.18,60.08,60.14,32000.0,36.178,36.184,36.1239,36.1599,32000.0
2013-04-15 12:10:00,60.14,60.15,60.05,60.07,24300.0,36.1599,36.166,36.1058,36.1178,24300.0
2013-04-15 12:20:00,60.07,60.1,60.01,60.04,24800.0,36.1178,36.1359,36.0818,36.0998,24800.0
2013-04-15 12:30:00,60.04,60.06,59.95,59.99,38700.0,36.0998,36.1118,36.0457,36.0697,38700.0
2013-04-15 12:40:00,60.0,60.01,59.94,59.97,50700.0,36.0758,36.0818,36.0397,36.0577,50700.0
2013-04-15 12:50:00,59.97,59.97,59.81,59.91,25400.0,36.0577,36.0577,35.9615,36.0216,25400.0
2013-04-15 13:00:00,59.92,59.94,59.85,59.92,24800.0,36.0277,36.0397,35.9856,36.0277,24800.0
2013-04-15 13:10:00,59.92,59.96,59.91,59.91,20400.0,36.0277,36.0517,36.0216,36.0216,20400.0
2013-04-15 13:20:00,59.9,59.94,59.89,59.93,18200.0,36.0156,36.0397,36.0096,36.0337,18200.0
2013-04-15 13:30:00,59.93,59.95,59.91,59.94,15900.0,36.0337,36.0457,36.0216,36.0397,15900.0
2013-04-15 13:40:00,59.94,59.95,59.89,59.95,24300.0,36.0397,36.0457,36.0096,36.0457,24300.0
2013-04-15 13:50:00,59.96,59.96,59.87,59.87,17300.0,36.0517,36.0517,35.9976,35.9976,17300.0
2013-04-15 14:00:00,59.88,59.89,59.74,59.83,31100.0,36.0036,36.0096,35.9194,35.9735,31100.0
2013-04-15 14:10:00,59.83,59.85,59.76,59.81,26500.0,35.9735,35.9856,35.9315,35.9615,26500.0
2013-04-15 14:20:00,59.83,59.86,59.77,59.78,46700.0,35.9735,35.9916,35.9375,35.9435,46700.0
2013-04-15 14:30:00,59.79,59.82,59.72,59.73,41400.0,35.9495,35.9675,35.9074,35.9134,41400.0
2013-04-15 14:40:00,59.73,59.83,59.73,59.8,44700.0,35.9134,35.9735,35.9134,35.9555,44700.0
2013-04-15 14:50:00,59.8,59.8,59.59,59.61,51000.0,35.9555,35.9555,35.8292,35.8413,51000.0
2013-04-15 15:00:00,59.61,59.77,59.54,59.63,82500.0,35.8413,35.9375,35.7992,35.8533,82500.0
2013-04-15 15:10:00,59.63,59.73,59.56,59.68,54300.0,35.8533,35.9134,35.8112,35.8834,54300.0
2013-04-15 15:20:00,59.68,59.7,59.58,59.58,54300.0,35.8834,35.8954,35.8232,35.8232,54300.0
2013-04-15 15:30:00,59.58,59.6,59.34,59.41,77600.0,35.8232,35.8353,35.6789,35.721,77600.0
2013-04-15 15:40:00,59.42,59.6,59.42,59.47,101500.0,35.727,35.8353,35.727,35.7571,101500.0
2013-04-15 15:50:00,59.46,59.55,59.27,59.28,196100.0,35.7511,35.8052,35.6368,35.6429,196100.0
2013-04-16 09:30:00,59.42,59.47,58.76,59.14,152500.0,35.727,35.7571,35.3302,35.5587,152500.0
2013-04-16 09:40:00,59.14,59.21,59.09,59.16,43900.0,35.5587,35.6008,35.5286,35.5707,43900.0
2013-04-16 09:50:00,59.16,59.17,59.04,59.14,34800.0,35.5707,35.5767,35.4985,35.5587,34800.0
2013-04-16 10:00:00,59.14,59.27,59.13,59.23,25300.0,35.5587,35.6368,35.5527,35.6128,25300.0
2013-04-16 10:10:00,59.24,59.25,59.16,59.21,37400.0,35.6188,35.6248,35.5707,35.6008,37400.0
2013-04-16 10:20:00,59.21,59.25,59.19,59.22,42000.0,35.6008,35.6248,35.5887,35.6068,42000.0
2013-04-16 10:30:00,59.22,59.39,59.21,59.38,29300.0,35.6068,35.709,35.6008,35.703,29300.0
2013-04-16 10:40:00,59.37,59.49,59.37,59.49,55500.0,35.697,35.7691,35.697,35.7691,55500.0
2013-04-16 10:50:00,59.5,59.55,59.47,59.53,31500.0,35.7751,35.8052,35.7571,35.7932,31500.0
2013-04-16 11:00:00,59.53,59.62,59.53,59.62,56700.0,35.7932,35.8473,35.7932,35.8473,56700.0
2013-04-16 11:10:00,59.62,59.63,59.6,59.62,24900.0,35.8473,35.8533,35.8353,35.8473,24900.0
2013-04-16 11:20:00,59.62,59.74,59.6,59.72,37400.0,35.8473,35.9194,35.8353,35.9074,37400.0
2013-04-16 11:30:00,59.72,59.75,59.64,59.65,36200.0,35.9074,35.9254,35.8593,35.8653,36200.0
2013-04-16 11:40:00,59.65,59.69,59.62,59.69,22600.0,35.8653,35.8894,35.8473,35.8894,22600.0
2013-04-16 11:50:00,59.68,59.69,59.61,59.61,15400.0,35.8834,35.8894,35.8413,35.8413,15400.0
2013-04-16 12:00:00,59.62,59.67,59.62,59.67,24200.0,35.8473,35.8773,35.8473,35.8773,24200.0
2013-04-16 12:10:00,59.66,59.73,59.66,59.72,12600.0,35.8713,35.9134,35.8713,35.9074,12600.0
2013-04-16 12:20:00,59.72,59.79,59.7,59.78,23400.0,35.9074,35.9495,35.8954,35.9435,23400.0
2013-04-16 12:30:00,59.78,59.8,59.73,59.73,18200.0,35.9435,35.9555,35.9134,35.9134,18200.0
2013-04-16 12:40:00,59.73,59.76,59.71,59.72,16900.0,35.9134,35.9315,35.9014,35.9074,16900.0
2013-04-16 12:50:00,59.71,59.85,59.71,59.85,23500.0,35.9014,35.9856,35.9014,35.9856,23500.0
2013-04-16 13:00:00,59.84,59.84,59.77,59.78,15700.0,35.9796,35.9796,35.9375,35.9435,15700.0
2013-04-16 13:10:00,59.78,59.79,59.75,59.76,18100.0,35.9435,35.9495,35.9254,35.9315,18100.0
2013-04-16 13:20:00,59.75,59.78,59.73,59.74,24300.0,35.9254,35.9435,35.9134,35.9194,24300.0
2013-04-16 13:30:00,59.75,59.77,59.73,59.73,18100.0,35.9254,35.9375,35.9134,35.9134,18100.0
2013-04-16 13:40:00,59.73,59.73,59.7,59.72,20600.0,35.9134,35.9134,35.8954,35.9074,20600.0
2013-04-16 13:50:00,59.72,59.74,59.68,59.7,25000.0,35.9074,35.9194,35.8834,35.8954,25000.0
2013-04-16 14:00:00,59.7,59.72,59.67,59.68,19800.0,35.8954,35.9074,35.8773,35.8834,19800.0
2013-04-16 14:10:00,59.68,59.68,59.61,59.62,24700.0,35.8834,35.8834,35.8413,35.8473,24700.0
2013-04-16 14:20:00,59.63,59.7,59.63,59.68,26200.0,35.8533,35.8954,35.8533,35.8834,26200.0
2013-04-16 14:30:00,59.68,59.69,59.64,59.67,19400.0,35.8834,35.8894,35.8593,35.8773,19400.0
2013-04-16 14:40:00,59.67,59.74,59.66,59.73,19400.0,35.8773,35.9194,35.8713,35.9134,19400.0
2013-04-16 14:50:00,59.72,59.74,59.56,59.57,26000.0,35.9074,35.9194,35.8112,35.8172,26000.0
2013-04-16 15:00:00,59.56,59.65,59.55,59.65,50100.0,35.8112,35.8653,35.8052,35.8653,50100.0
2013-04-16 15:10:00,59.64,59.69,59.62,59.65,38300.0,35.8593,35.8894,35.8473,35.8653,38300.0
2013-04-16 15:20:00,59.64,59.68,59.63,59.65,49200.0,35.8593,35.8834,35.8533,35.8653,49200.0
2013-04-16 15:30:00,59.65,59.7,59.65,59.69,34700.0,35.8653,35.8954,35.8653,35.8894,34700.0
2013-04-16 15:40:00,59.7,59.77,59.69,59.76,69400.0,35.8954,35.9375,35.8894,35.9315,69400.0
2013-04-16 15:50:00,59.76,59.85,59.7,59.82,125100.0,35.9315,35.9856,35.8954,35.9675,125100.0
2013-04-17 09:30:00,59.54,59.65,59.25,59.53,61600.0,35.7992,35.8653,35.6248,35.7932,61600.0
2013-04-17 09:40:00,59.55,59.65,59.38,59.62,58400.0,35.8052,35.8653,35.703,35.8473,58400.0
2013-04-17 09:50:00,59.61,59.67,59.43,59.46,31900.0,35.8413,35.8773,35.733,35.7511,31900.0
2013-04-17 10:00:00,59.43,59.47,59.35,59.45,55000.0,35.733,35.7571,35.6849,35.7451,55000.0
2013-04-17 10:10:00,59.44,59.55,59.42,59.5,29500.0,35.7391,35.8052,35.727,35.7751,29500.0
2013-04-17 10:20:00,59.5,59.56,59.48,59.49,30800.0,35.7751,35.8112,35.7631,35.7691,30800.0
2013-04-17 10:30:00,59.49,59.51,59.4,59.4,72300.0,35.7691,35.7811,35.715,35.715,72300.0
2013-04-17 10:40:00,59.41,59.41,59.3,59.32,68500.0,35.721,35.721,35.6549,35.6669,68500.0
2013-04-17 10:50:00,59.32,59.32,59.07,59.07,48500.0,35.6669,35.6669,35.5166,35.5166,48500.0
2013-04-17 11:00:00,59.08,59.25,59.07,59.22,38100.0,35.5226,35.6248,35.5166,35.6068,38100.0
2013-04-17 11:10:00,59.22,59.3,59.2,59.21,40900.0,35.6068,35.6549,35.5948,35.6008,40900.0
2013-04-17 11:20:00,59.21,59.22,59.11,59.13,27700.0,35.6008,35.6068,35.5406,35.5527,27700.0
2013-04-17 11:30:00,59.12,59.15,59.02,59.15,46300.0,35.5466,35.5647,35.4865,35.5647,46300.0
2013-04-17 11:40:00,59.16,59.25,59.15,59.21,27000.0,35.5707,35.6248,35.5647,35.6008,27000.0
2013-04-17 11:50:00,59.22,59.3,59.22,59.22,23900.0,35.6068,35.6549,35.6068,35.6068,23900.0
2013-04-17 12:00:00,59.23,59.3,59.23,59.26,19100.0,35.6128,35.6549,35.6128,35.6308,19100.0
2013-04-17 12:10:00,59.26,59.26,59.19,59.21,14800.0,35.6308,35.6308,35.5887,35.6008,14800.0
2013-04-17 12:20:00,59.2,59.2,59.06,59.06,39100.0,35.5948,35.5948,35.5106,35.5106,39100.0
2013-04-17 12:30:00,59.06,59.2,59.06,59.16,14900.0,35.5106,35.5948,35.5106,35.5707,14900.0
2013-04-17 12:40:00,59.15,59.19,59.1,59.12,25500.0,35.5647,35.5887,35.5346,35.5466,25500.0
2013-04-17 12:50:00,59.12,59.2,59.07,59.19,24000.0,35.5466,35.5948,35.5166,35.5887,24000.0
2013-04-17 13:00:00,59.2,59.25,59.14,59.15,27300.0,35.5948,35.6248,35.5587,35.5647,27300.0
2013-04-17 13:10:00,59.16,59.23,59.12,59.2,17600.0,35.5707,35.6128,35.5466,35.5948,17600.0
2013-04-17 13:20:00,59.2,59.27,59.16,59.25,24600.0,35.5948,35.6368,35.5707,35.6248,24600.0
2013-04-17 13:30:00,59.25,59.29,59.21,59.26,20800.0,35.6248,35.6489,35.6008,35.6308,20800.0
2013-04-17 13:40:00,59.26,59.3,59.23,59.25,21500.0,35.6308,35.6549,35.6128,35.6248,21500.0
2013-04-17 13:50:00,59.25,59.28,59.24,59.27,12600.0,35.6248,35.6429,35.6188,35.6368,12600.0
2013-04-17 14:00:00,59.27,59.32,59.22,59.29,13300.0,35.6368,35.6669,35.6068,35.6489,13300.0
2013-04-17 14:10:00,59.29,59.29,59.22,59.25,48700.0,35.6489,35.6489,35.6068,35.6248,48700.0
2013-04-17 14:20:00,59.25,59.36,59.24,59.35,51300.0,35.6248,35.691,35.6188,35.6849,51300.0
2013-04-17 14:30:00,59.38,59.42,59.31,59.32,21000.0,35.703,35.727,35.6609,35.6669,21000.0
2013-04-17 14:40:00,59.32,59.33,59.19,59.25,42700.0,35.6669,35.6729,35.5887,35.6248,42700.0
2013-04-17 14:50:00,59.24,59.38,59.18,59.36,30400.0,35.6188,35.703,35.5827,35.691,30400.0
2013-04-17 15:00:00,59.35,59.35,59.26,59.31,43700.0,35.6849,35.6849,35.6308,35.6609,43700.0
2013-04-17 15:10:00,59.31,59.49,59.3,59.42,40900.0,35.6609,35.7691,35.6549,35.727,40900.0
2013-04-17 15:20:00,59.42,59.42,59.29,59.32,69200.0,35.727,35.727,35.6489,35.6669,69200.0
2013-04-17 15:30:00,59.33,59.38,59.24,59.31,44100.0,35.6729,35.703,35.6188,35.6609,44100.0
2013-04-17 15:40:00,59.3,59.43,59.29,59.43,48900.0,35.6549,35.733,35.6489,35.733,48900.0
2013-04-17 15:50:00,59.43,59.43,59.32,59.32,126800.0,35.733,35.733,35.6669,35.6669,126800.0
2013-04-18 09:30:00,59.46,59.62,59.21,59.56,51700.0,35.7511,35.8473,35.6008,35.8112,51700.0
2013-04-18 09:40:00,59.56,59.6,59.4,59.44,34500.0,35.8112,35.8353,35.715,35.7391,34500.0
2013-04-18 09:50:00,59.48,59.48,59.32,59.43,37100.0,35.7631,35.7631,35.6669,35.733,37100.0
2013-04-18 10:00:00,59.41,59.62,59.36,59.58,60400.0,35.721,35.8473,35.691,35.8232,60400.0
2013-04-18 10:10:00,59.58,59.62,59.43,59.49,37700.0,35.8232,35.8473,35.733,35.7691,37700.0
2013-04-18 10:20:00,59.49,59.57,59.45,59.55,27500.0,35.7691,35.8172,35.7451,35.8052,27500.0
2013-04-18 10:30:00,59.56,59.7,59.55,59.65,50000.0,35.8112,35.8954,35.8052,35.8653,50000.0
2013-04-18 10:40:00,59.66,59.68,59.45,59.58,28200.0,35.8713,35.8834,35.7451,35.8232,28200.0
2013-04-18 10:50:00,59.58,59.63,59.54,59.58,23400.0,35.8232,35.8533,35.7992,35.8232,23400.0
2013-04-18 11:00:00,59.57,59.61,59.53,59.6,23000.0,35.8172,35.8413,35.7932,35.8353,23000.0
2013-04-18 11:10:00,59.61,59.7,59.58,59.67,19100.0,35.8413,35.8954,35.8232,35.8773,19100.0
2013-04-18 11:20:00,59.67,59.7,59.64,59.66,30300.0,35.8773,35.8954,35.8593,35.8713,30300.0
2013-04-18 11:30:00,59.67,59.79,59.67,59.78,25800.0,35.8773,35.9495,35.8773,35.9435,25800.0
2013-04-18 11:40:00,59.78,59.9,59.77,59.79,51400.0,35.9435,36.0156,35.9375,35.9495,51400.0
2013-04-18 11:50:00,59.8,59.8,59.68,59.68,59200.0,35.9555,35.9555,35.8834,35.8834,59200.0
2013-04-18 12:00:00,59.68,59.7,59.58,59.58,67100.0,35.8834,35.8954,35.8232,35.8232,67100.0
2013-04-18 12:10:00,59.57,59.59,59.47,59.47,61700.0,35.8172,35.8292,35.7571,35.7571,61700.0
2013-04-18 12:20:00,59.47,59.64,59.47,59.63,57700.0,35.7571,35.8593,35.7571,35.8533,57700.0
2013-04-18 12:30:00,59.63,59.63,59.58,59.6,19900.0,35.8533,35.8533,35.8232,35.8353,19900.0
2013-04-18 12:40:00,59.61,59.64,59.6,59.64,18600.0,35.8413,35.8593,35.8353,35.8593,18600.0
2013-04-18 12:50:00,59.64,59.67,59.61,59.64,30400.0,35.8593,35.8773,35.8413,35.8593,30400.0
2013-04-18 13:00:00,59.63,59.66,59.61,59.64,16600.0,35.8533,35.8713,35.8413,35.8593,16600.0
2013-04-18 13:10:00,59.64,59.64,59.59,59.59,13000.0,35.8593,35.8593,35.8292,35.8292,13000.0
2013-04-18 13:20:00,59.58,59.6,59.54,59.58,16900.0,35.8232,35.8353,35.7992,35.8232,16900.0
2013-04-18 13:30:00,59.59,59.6,59.53,59.56,24900.0,35.8292,35.8353,35.7932,35.8112,24900.0
2013-04-18 13:40:00,59.56,59.57,59.5,59.54,34600.0,35.8112,35.8172,35.7751,35.7992,34600.0
2013-04-18 13:50:00,59.55,59.59,59.53,59.58,16300.0,35.8052,35.8292,35.7932,35.8232,16300.0
2013-04-18 14:00:00,59.57,59.59,59.54,59.54,18000.0,35.8172,35.8292,35.7992,35.7992,18000.0
2013-04-18 14:10:00,59.53,59.54,59.48,59.51,25600.0,35.7932,35.7992,35.7631,35.7811,25600.0
2013-04-18 14:20:00,59.51,59.59,59.49,59.57,31900.0,35.7811,35.8292,35.7691,35.8172,31900.0
2013-04-18 14:30:00,59.58,59.62,59.57,59.62,45200.0,35.8232,35.8473,35.8172,35.8473,45200.0
2013-04-18 14:40:00,59.62,59.68,59.54,59.6,55000.0,35.8473,35.8834,35.7992,35.8353,55000.0
2013-04-18 14:50:00,59.6,59.62,59.47,59.6,38100.0,35.8353,35.8473,35.7571,35.8353,38100.0
2013-04-18 15:00:00,59.6,59.7,59.59,59.63,40900.0,35.8353,35.8954,35.8292,35.8533,40900.0
2013-04-18 15:10:00,59.63,59.7,59.62,59.68,37300.0,35.8533,35.8954,35.8473,35.8834,37300.0
2013-04-18 15:20:00,59.68,59.72,59.62,59.69,42700.0,35.8834,35.9074,35.8473,35.8894,42700.0
2013-04-18 15:30:00,59.7,59.78,59.66,59.69,44800.0,35.8954,35.9435,35.8713,35.8894,44800.0
2013-04-18 15:40:00,59.69,59.77,59.69,59.77,127800.0,35.8894,35.9375,35.8894,35.9375,127800.0
2013-04-18 15:50:00,59.77,59.81,59.67,59.81,238100.0,35.9375,35.9615,35.8773,35.9615,238100.0
2013-04-19 09:30:00,59.9,60.0,59.71,59.9,423500.0,36.0156,36.0758,35.9014,36.0156,423500.0
2013-04-19 09:40:00,59.91,60.14,59.89,60.12,41300.0,36.0216,36.1599,36.0096,36.1479,41300.0
2013-04-19 09:50:00,60.11,60.16,59.94,59.95,63800.0,36.1419,36.172,36.0397,36.0457,63800.0
2013-04-19 10:00:00,59.94,59.96,59.86,59.95,72400.0,36.0397,36.0517,35.9916,36.0457,72400.0
2013-04-19 10:10:00,59.96,59.99,59.9,59.96,69400.0,36.0517,36.0697,36.0156,36.0517,69400.0
2013-04-19 10:20:00,59.96,60.1,59.92,60.1,76500.0,36.0517,36.1359,36.0277,36.1359,76500.0
2013-04-19 10:30:00,60.1,60.2,60.1,60.19,26000.0,36.1359,36.196,36.1359,36.19,26000.0
2013-04-19 10:40:00,60.19,60.19,60.1,60.17,57400.0,36.19,36.19,36.1359,36.178,57400.0
2013-04-19 10:50:00,60.16,60.2,60.11,60.18,45300.0,36.172,36.196,36.1419,36.184,45300.0
2013-04-19 11:00:00,60.19,60.26,60.18,60.26,93100.0,36.19,36.2321,36.184,36.2321,93100.0
2013-04-19 11:10:00,60.26,60.29,60.25,60.28,51400.0,36.2321,36.2501,36.2261,36.2441,51400.0
2013-04-19 11:20:00,60.29,60.33,60.28,60.33,29300.0,36.2501,36.2742,36.2441,36.2742,29300.0
2013-04-19 11:30:00,60.34,60.47,60.3,60.42,114500.0,36.2802,36.3584,36.2561,36.3283,114500.0
2013-04-19 11:40:00,60.4,60.45,60.38,60.45,23900.0,36.3163,36.3463,36.3042,36.3463,23900.0
2013-04-19 11:50:00,60.44,60.48,60.41,60.41,19800.0,36.3403,36.3644,36.3223,36.3223,19800.0
2013-04-19 12:00:00,60.42,60.47,60.42,60.44,26800.0,36.3283,36.3584,36.3283,36.3403,26800.0
2013-04-19 12:10:00,60.45,60.48,60.43,60.45,27700.0,36.3463,36.3644,36.3343,36.3463,27700.0
2013-04-19 12:20:00,60.45,60.46,60.37,60.38,36800.0,36.3463,36.3523,36.2982,36.3042,36800.0
2013-04-19 12:30:00,60.38,60.39,60.32,60.33,21600.0,36.3042,36.3103,36.2682,36.2742,21600.0
2013-04-19 12:40:00,60.32,60.33,60.22,60.23,21700.0,36.2682,36.2742,36.208,36.2141,21700.0
2013-04-19 12:50:00,60.23,60.3,60.21,60.27,62900.0,36.2141,36.2561,36.202,36.2381,62900.0
2013-04-19 13:00:00,60.26,60.36,60.26,60.35,23700.0,36.2321,36.2922,36.2321,36.2862,23700.0
2013-04-19 13:10:00,60.35,60.4,60.33,60.4,28500.0,36.2862,36.3163,36.2742,36.3163,28500.0
2013-04-19 13:20:00,60.4,60.45,60.38,60.45,36300.0,36.3163,36.3463,36.3042,36.3463,36300.0
2013-04-19 13:30:00,60.45,60.49,60.43,60.48,55000.0,36.3463,36.3704,36.3343,36.3644,55000.0
2013-04-19 13:40:00,60.48,60.52,60.47,60.5,53200.0,36.3644,36.3884,36.3584,36.3764,53200.0
2013-04-19 13:50:00,60.51,60.51,60.47,60.47,30900.0,36.3824,36.3824,36.3584,36.3584,30900.0
2013-04-19 14:00:00,60.48,60.51,60.45,60.51,48800.0,36.3644,36.3824,36.3463,36.3824,48800.0
2013-04-19 14:10:00,60.51,60.61,60.5,60.61,49600.0,36.3824,36.4425,36.3764,36.4425,49600.0
2013-04-19 14:20:00,60.61,60.67,60.6,60.66,48400.0,36.4425,36.4786,36.4365,36.4726,48400.0
2013-04-19 14:30:00,60.66,60.74,60.66,60.72,81700.0,36.4726,36.5207,36.4726,36.5087,81700.0
2013-04-19 14:40:00,60.73,60.73,60.57,60.63,61700.0,36.5147,36.5147,36.4185,36.4546,61700.0
2013-04-19 14:50:00,60.64,60.7,60.63,60.65,47400.0,36.4606,36.4966,36.4546,36.4666,47400.0
2013-04-19 15:00:00,60.64,60.71,60.56,60.71,59700.0,36.4606,36.5027,36.4125,36.5027,59700.0
2013-04-19 15:10:00,60.7,60.71,60.62,60.62,57100.0,36.4966,36.5027,36.4485,36.4485,57100.0
2013-04-19 15:20:00,60.62,60.79,60.61,60.78,90900.0,36.4485,36.5508,36.4425,36.5447,90900.0
2013-04-19 15:30:00,60.78,60.94,60.77,60.88,130100.0,36.5447,36.6409,36.5387,36.6049,130100.0
2013-04-19 15:40:00,60.88,60.98,60.86,60.98,137200.0,36.6049,36.665,36.5928,36.665,137200.0
2013-04-19 15:50:00,60.98,61.09,60.97,61.06,302900.0,36.665,36.7311,36.659,36.7131,302900.0
2013-04-22 09:30:00,61.04,61.2,60.74,60.83,78000.0,36.7011,36.7973,36.5207,36.5748,78000.0
2013-04-22 09:40:00,60.83,60.89,60.8,60.87,39400.0,36.5748,36.6109,36.5568,36.5989,39400.0
2013-04-22 09:50:00,60.89,61.04,60.81,60.85,44500.0,36.6109,36.7011,36.5628,36.5868,44500.0
2013-04-22 10:00:00,60.87,60.9,60.72,60.73,46200.0,36.5989,36.6169,36.5087,36.5147,46200.0
2013-04-22 10:10:00,60.73,60.75,60.66,60.73,44500.0,36.5147,36.5267,36.4726,36.5147,44500.0
2013-04-22 10:20:00,60.73,60.8,60.69,60.8,84100.0,36.5147,36.5568,36.4906,36.5568,84100.0
2013-04-22 10:30:00,60.79,60.8,60.71,60.75,60500.0,36.5508,36.5568,36.5027,36.5267,60500.0
2013-04-22 10:40:00,60.75,60.93,60.74,60.9,27800.0,36.5267,36.6349,36.5207,36.6169,27800.0
2013-04-22 10:50:00,60.92,60.98,60.9,60.95,45200.0,36.6289,36.665,36.6169,36.647,45200.0
2013-04-22 11:00:00,60.96,60.96,60.8,60.8,26000.0,36.653,36.653,36.5568,36.5568,26000.0
2013-04-22 11:10:00,60.8,60.86,60.75,60.76,26500.0,36.5568,36.5928,36.5267,36.5327,26500.0
2013-04-22 11:20:00,60.75,60.79,60.75,60.77,20100.0,36.5267,36.5508,36.5267,36.5387,20100.0
2013-04-22 11:30:00,60.78,60.78,60.7,60.78,32700.0,36.5447,36.5447,36.4966,36.5447,32700.0
2013-04-22 11:40:00,60.79,60.82,60.77,60.81,17500.0,36.5508,36.5688,36.5387,36.5628,17500.0
2013-04-22 11:50:00,60.82,61.0,60.82,60.99,38800.0,36.5688,36.677,36.5688,36.671,38800.0
2013-04-22 12:00:00,61.01,61.01,60.96,60.98,34300.0,36.683,36.683,36.653,36.665,34300.0
2013-04-22 12:10:00,60.96,61.04,60.96,61.03,28800.0,36.653,36.7011,36.653,36.6951,28800.0
2013-04-22 12:20:00,61.03,61.05,60.99,60.99,17300.0,36.6951,36.7071,36.671,36.671,17300.0
2013-04-22 12:30:00,60.99,60.99,60.9,60.92,26000.0,36.671,36.671,36.6169,36.6289,26000.0
2013-04-22 12:40:00,60.93,60.97,60.92,60.92,23300.0,36.6349,36.659,36.6289,36.6289,23300.0
2013-04-22 12:50:00,60.92,60.93,60.88,60.89,24100.0,36.6289,36.6349,36.6049,36.6109,24100.0
2013-04-22 13:00:00,60.89,60.94,60.88,60.94,20700.0,36.6109,36.6409,36.6049,36.6409,20700.0
2013-04-22 13:10:00,60.94,60.99,60.93,60.97,20400.0,36.6409,36.671,36.6349,36.659,20400.0
2013-04-22 13:20:00,60.98,61.0,60.97,60.99,14300.0,36.665,36.677,36.659,36.671,14300.0
2013-04-22 13:30:00,60.99,61.0,60.96,60.98,24700.0,36.671,36.677,36.653,36.665,24700.0
2013-04-22 13:40:00,60.97,61.02,60.94,60.95,31200.0,36.659,36.689,36.6409,36.647,31200.0
2013-04-22 13:50:00,60.95,60.98,60.89,60.89,21100.0,36.647,36.665,36.6109,36.6109,21100.0
2013-04-22 14:00:00,60.89,60.9,60.86,60.89,36200.0,36.6109,36.6169,36.5928,36.6109,36200.0
2013-04-22 14:10:00,60.89,61.04,60.89,61.03,30100.0,36.6109,36.7011,36.6109,36.6951,30100.0
2013-04-22 14:20:00,61.03,61.08,61.03,61.05,44100.0,36.6951,36.7251,36.6951,36.7071,44100.0
2013-04-22 14:30:00,61.04,61.14,61.02,61.13,30600.0,36.7011,36.7612,36.689,36.7552,30600.0
2013-04-22 14:40:00,61.14,61.23,61.14,61.17,45700.0,36.7612,36.8153,36.7612,36.7792,45700.0
2013-04-22 14:50:00,61.15,61.19,61.07,61.08,31800.0,36.7672,36.7913,36.7191,36.7251,31800.0
2013-04-22 15:00:00,61.08,61.09,61.05,61.05,26400.0,36.7251,36.7311,36.7071,36.7071,26400.0
2013-04-22 15:10:00,61.05,61.08,61.0,61.05,61400.0,36.7071,36.7251,36.677,36.7071,61400.0
2013-04-22 15:20:00,61.04,61.1,61.02,61.07,44400.0,36.7011,36.7371,36.689,36.7191,44400.0
2013-04-22 15:30:00,61.07,61.08,61.02,61.05,35900.0,36.7191,36.7251,36.689,36.7071,35900.0
2013-04-22 15:40:00,61.04,61.05,60.92,60.93,78700.0,36.7011,36.7071,36.6289,36.6349,78700.0
2013-04-22 15:50:00,60.93,60.99,60.93,60.97,124000.0,36.6349,36.671,36.6349,36.659,124000.0
2013-04-23 09:30:00,61.09,61.16,60.86,60.93,50300.0,36.7311,36.7732,36.5928,36.6349,50300.0
2013-04-23 09:40:00,60.93,61.12,60.88,61.12,31100.0,36.6349,36.7492,36.6049,36.7492,31100.0
2013-04-23 09:50:00,61.1,61.2,61.02,61.09,30100.0,36.7371,36.7973,36.689,36.7311,30100.0
2013-04-23 10:00:00,61.07,61.21,61.05,61.16,27000.0,36.7191,36.8033,36.7071,36.7732,27000.0
2013-04-23 10:10:00,61.16,61.19,61.01,61.04,34300.0,36.7732,36.7913,36.683,36.7011,34300.0
2013-04-23 10:20:00,61.05,61.08,60.94,60.98,26400.0,36.7071,36.7251,36.6409,36.665,26400.0
2013-04-23 10:30:00,60.98,60.99,60.83,60.85,40700.0,36.665,36.671,36.5748,36.5868,40700.0
2013-04-23 10:40:00,60.86,61.01,60.86,60.99,31800.0,36.5928,36.683,36.5928,36.671,31800.0
2013-04-23 10:50:00,60.99,60.99,60.92,60.94,32900.0,36.671,36.671,36.6289,36.6409,32900.0
2013-04-23 11:00:00,60.94,61.01,60.94,60.99,13400.0,36.6409,36.683,36.6409,36.671,13400.0
2013-04-23 11:10:00,61.0,61.05,60.97,60.99,23000.0,36.677,36.7071,36.659,36.671,23000.0
2013-04-23 11:20:00,60.98,61.06,60.94,61.04,22300.0,36.665,36.7131,36.6409,36.7011,22300.0
2013-04-23 11:30:00,61.03,61.14,61.03,61.14,12200.0,36.6951,36.7612,36.6951,36.7612,12200.0
2013-04-23 11:40:00,61.14,61.18,61.08,61.08,42600.0,36.7612,36.7853,36.7251,36.7251,42600.0
2013-04-23 11:50:00,61.08,61.09,60.99,61.02,24900.0,36.7251,36.7311,36.671,36.689,24900.0
2013-04-23 12:00:00,61.03,61.03,60.93,60.94,13600.0,36.6951,36.6951,36.6349,36.6409,13600.0
2013-04-23 12:10:00,60.93,60.94,60.8,60.81,20000.0,36.6349,36.6409,36.5568,36.5628,20000.0
2013-04-23 12:20:00,60.81,60.85,60.79,60.84,12500.0,36.5628,36.5868,36.5508,36.5808,12500.0
2013-04-23 12:30:00,60.84,60.91,60.84,60.87,17700.0,36.5808,36.6229,36.5808,36.5989,17700.0
2013-04-23 12:40:00,60.86,60.87,60.84,60.86,21500.0,36.5928,36.5989,36.5808,36.5928,21500.0
2013-04-23 12:50:00,60.85,60.88,60.81,60.88,16500.0,36.5868,36.6049,36.5628,36.6049,16500.0
2013-04-23 13:00:00,60.86,60.87,60.5,60.56,62700.0,36.5928,36.5989,36.3764,36.4125,62700.0
2013-04-23 13:10:00,60.54,60.91,60.49,60.8,50400.0,36.4004,36.6229,36.3704,36.5568,50400.0
2013-04-23 13:20:00,60.81,60.86,60.8,60.84,18800.0,36.5628,36.5928,36.5568,36.5808,18800.0
2013-04-23 13:30:00,60.83,60.85,60.8,60.82,17800.0,36.5748,36.5868,36.5568,36.5688,17800.0
2013-04-23 13:40:00,60.83,60.88,60.8,60.87,16400.0,36.5748,36.6049,36.5568,36.5989,16400.0
2013-04-23 13:50:00,60.87,60.91,60.85,60.88,17200.0,36.5989,36.6229,36.5868,36.6049,17200.0
2013-04-23 14:00:00,60.88,60.9,60.86,60.87,13300.0,36.6049,36.6169,36.5928,36.5989,13300.0
2013-04-23 14:10:00,60.87,60.88,60.85,60.87,16500.0,36.5989,36.6049,36.5868,36.5989,16500.0
2013-04-23 14:20:00,60.87,60.88,60.85,60.86,18400.0,36.5989,36.6049,36.5868,36.5928,18400.0
2013-04-23 14:30:00,60.85,60.85,60.8,60.8,28500.0,36.5868,36.5868,36.5568,36.5568,28500.0
2013-04-23 14:40:00,60.81,60.84,60.8,60.82,19800.0,36.5628,36.5808,36.5568,36.5688,19800.0
2013-04-23 14:50:00,60.82,60.85,60.82,60.85,20800.0,36.5688,36.5868,36.5688,36.5868,20800.0
2013-04-23 15:00:00,60.85,60.9,60.85,60.88,25700.0,36.5868,36.6169,36.5868,36.6049,25700.0
2013-04-23 15:10:00,60.89,60.92,60.86,60.86,22400.0,36.6109,36.6289,36.5928,36.5928,22400.0
2013-04-23 15:20:00,60.86,60.94,60.86,60.93,26400.0,36.5928,36.6409,36.5928,36.6349,26400.0
2013-04-23 15:30:00,60.93,60.93,60.87,60.9,24800.0,36.6349,36.6349,36.5989,36.6169,24800.0
2013-04-23 15:40:00,60.89,60.89,60.83,60.86,66700.0,36.6109,36.6109,36.5748,36.5928,66700.0
2013-04-23 15:50:00,60.86,61.01,60.84,61.01,123700.0,36.5928,36.683,36.5808,36.683,123700.0
2013-04-24 09:30:00,61.13,61.3,60.83,60.86,54700.0,36.7552,36.8574,36.5748,36.5928,54700.0
2013-04-24 09:40:00,60.88,61.02,60.63,60.98,43600.0,36.6049,36.689,36.4546,36.665,43600.0
2013-04-24 09:50:00,60.93,60.97,60.89,60.95,12800.0,36.6349,36.659,36.6109,36.647,12800.0
2013-04-24 10:00:00,60.95,61.06,60.81,60.86,50500.0,36.647,36.7131,36.5628,36.5928,50500.0
2013-04-24 10:10:00,60.86,60.88,60.72,60.73,63300.0,36.5928,36.6049,36.5087,36.5147,63300.0
2013-04-24 10:20:00,60.73,60.97,60.7,60.94,25200.0,36.5147,36.659,36.4966,36.6409,25200.0
2013-04-24 10:30:00,60.94,61.07,60.9,61.05,25000.0,36.6409,36.7191,36.6169,36.7071,25000.0
2013-04-24 10:40:00,61.06,61.14,61.01,61.1,17400.0,36.7131,36.7612,36.683,36.7371,17400.0
2013-04-24 10:50:00,61.11,61.2,61.11,61.19,21800.0,36.7432,36.7973,36.7432,36.7913,21800.0
2013-04-24 11:00:00,61.17,61.23,61.12,61.19,28600.0,36.7792,36.8153,36.7492,36.7913,28600.0
2013-04-24 11:10:00,61.2,61.2,61.09,61.1,18800.0,36.7973,36.7973,36.7311,36.7371,18800.0
2013-04-24 11:20:00,61.09,61.1,61.03,61.09,18600.0,36.7311,36.7371,36.6951,36.7311,18600.0
2013-04-24 11:30:00,61.1,61.15,61.08,61.09,20700.0,36.7371,36.7672,36.7251,36.7311,20700.0
2013-04-24 11:40:00,61.09,61.16,61.09,61.15,14900.0,36.7311,36.7732,36.7311,36.7672,14900.0
2013-04-24 11:50:00,61.15,61.18,61.12,61.13,25200.0,36.7672,36.7853,36.7492,36.7552,25200.0
2013-04-24 12:00:00,61.12,61.15,61.1,61.13,29300.0,36.7492,36.7672,36.7371,36.7552,29300.0
2013-04-24 12:10:00,61.12,61.12,61.04,61.04,12800.0,36.7492,36.7492,36.7011,36.7011,12800.0
2013-04-24 12:20:00,61.04,61.04,61.0,61.01,16600.0,36.7011,36.7011,36.677,36.683,16600.0
2013-04-24 12:30:00,61.01,61.07,61.01,61.07,16200.0,36.683,36.7191,36.683,36.7191,16200.0
2013-04-24 12:40:00,61.07,61.14,61.06,61.09,18000.0,36.7191,36.7612,36.7131,36.7311,18000.0
2013-04-24 12:50:00,61.08,61.19,61.04,61.13,30000.0,36.7251,36.7913,36.7011,36.7552,30000.0
2013-04-24 13:00:00,61.13,61.2,61.13,61.2,11300.0,36.7552,36.7973,36.7552,36.7973,11300.0
2013-04-24 13:10:00,61.2,61.23,61.19,61.2,16000.0,36.7973,36.8153,36.7913,36.7973,16000.0
2013-04-24 13:20:00,61.2,61.29,61.19,61.29,27900.0,36.7973,36.8514,36.7913,36.8514,27900.0
2013-04-24 13:30:00,61.3,61.36,61.25,61.27,67300.0,36.8574,36.8935,36.8273,36.8394,67300.0
2013-04-24 13:40:00,61.27,61.33,61.25,61.29,43100.0,36.8394,36.8754,36.8273,36.8514,43100.0
2013-04-24 13:50:00,61.28,61.31,61.26,61.31,26400.0,36.8454,36.8634,36.8334,36.8634,26400.0
2013-04-24 14:00:00,61.3,61.31,61.16,61.17,15200.0,36.8574,36.8634,36.7732,36.7792,15200.0
2013-04-24 14:10:00,61.16,61.17,61.13,61.15,13900.0,36.7732,36.7792,36.7552,36.7672,13900.0
2013-04-24 14:20:00,61.16,61.16,61.12,61.14,46300.0,36.7732,36.7732,36.7492,36.7612,46300.0
2013-04-24 14:30:00,61.14,61.2,61.12,61.18,19900.0,36.7612,36.7973,36.7492,36.7853,19900.0
2013-04-24 14:40:00,61.18,61.2,61.15,61.18,18300.0,36.7853,36.7973,36.7672,36.7853,18300.0
2013-04-24 14:50:00,61.18,61.24,61.1,61.24,24700.0,36.7853,36.8213,36.7371,36.8213,24700.0
2013-04-24 15:00:00,61.25,61.25,61.17,61.21,28300.0,36.8273,36.8273,36.7792,36.8033,28300.0
2013-04-24 15:10:00,61.21,61.22,61.15,61.18,27000.0,36.8033,36.8093,36.7672,36.7853,27000.0
2013-04-24 15:20:00,61.19,61.19,61.11,61.14,28000.0,36.7913,36.7913,36.7432,36.7612,28000.0
2013-04-24 15:30:00,61.13,61.15,61.1,61.12,36000.0,36.7552,36.7672,36.7371,36.7492,36000.0
2013-04-24 15:40:00,61.12,61.12,61.05,61.09,48200.0,36.7492,36.7492,36.7071,36.7311,48200.0
2013-04-24 15:50:00,61.09,61.17,61.08,61.11,85700.0,36.7311,36.7792,36.7251,36.7432,85700.0
2013-04-25 09:30:00,61.01,61.1,60.31,60.56,105500.0,36.683,36.7371,36.2622,36.4125,105500.0
2013-04-25 09:40:00,60.58,60.64,60.47,60.5,92500.0,36.4245,36.4606,36.3584,36.3764,92500.0
2013-04-25 09:50:00,60.51,60.66,60.49,60.5,70700.0,36.3824,36.4726,36.3704,36.3764,70700.0
2013-04-25 10:00:00,60.5,60.86,60.47,60.86,89200.0,36.3764,36.5928,36.3584,36.5928,89200.0
2013-04-25 10:10:00,60.86,60.88,60.58,60.63,66900.0,36.5928,36.6049,36.4245,36.4546,66900.0
2013-04-25 10:20:00,60.65,60.74,60.63,60.67,61300.0,36.4666,36.5207,36.4546,36.4786,61300.0
2013-04-25 10:30:00,60.68,60.81,60.64,60.68,41800.0,36.4846,36.5628,36.4606,36.4846,41800.0
2013-04-25 10:40:00,60.69,60.77,60.64,60.74,89900.0,36.4906,36.5387,36.4606,36.5207,89900.0
2013-04-25 10:50:00,60.73,60.8,60.66,60.68,58900.0,36.5147,36.5568,36.4726,36.4846,58900.0
2013-04-25 11:00:00,60.68,60.71,60.59,60.61,112400.0,36.4846,36.5027,36.4305,36.4425,112400.0
2013-04-25 11:10:00,60.62,60.75,60.57,60.61,89000.0,36.4485,36.5267,36.4185,36.4425,89000.0
2013-04-25 11:20:00,60.61,60.62,60.45,60.55,79000.0,36.4425,36.4485,36.3463,36.4065,79000.0
2013-04-25 11:30:00,60.55,60.55,60.43,60.43,78200.0,36.4065,36.4065,36.3343,36.3343,78200.0
2013-04-25 11:40:00,60.44,60.44,60.34,60.35,79300.0,36.3403,36.3403,36.2802,36.2862,79300.0
2013-04-25 11:50:00,60.36,60.47,60.36,60.44,56200.0,36.2922,36.3584,36.2922,36.3403,56200.0
2013-04-25 12:00:00,60.44,60.48,60.38,60.47,25800.0,36.3403,36.3644,36.3042,36.3584,25800.0
2013-04-25 12:10:00,60.48,60.48,60.42,60.47,30700.0,36.3644,36.3644,36.3283,36.3584,30700.0
2013-04-25 12:20:00,60.47,60.51,60.44,60.45,197400.0,36.3584,36.3824,36.3403,36.3463,197400.0
2013-04-25 12:30:00,60.46,60.52,60.44,60.51,44100.0,36.3523,36.3884,36.3403,36.3824,44100.0
2013-04-25 12:40:00,60.51,60.52,60.49,60.5,33600.0,36.3824,36.3884,36.3704,36.3764,33600.0
2013-04-25 12:50:00,60.5,60.53,60.5,60.53,17800.0,36.3764,36.3944,36.3764,36.3944,17800.0
2013-04-25 13:00:00,60.52,60.54,60.52,60.53,39900.0,36.3884,36.4004,36.3884,36.3944,39900.0
2013-04-25 13:10:00,60.53,60.7,60.53,60.67,41600.0,36.3944,36.4966,36.3944,36.4786,41600.0
2013-04-25 13:20:00,60.66,60.67,60.57,60.58,40700.0,36.4726,36.4786,36.4185,36.4245,40700.0
2013-04-25 13:30:00,60.59,60.59,60.5,60.52,26500.0,36.4305,36.4305,36.3764,36.3884,26500.0
2013-04-25 13:40:00,60.51,60.58,60.51,60.56,44000.0,36.3824,36.4245,36.3824,36.4125,44000.0
2013-04-25 13:50:00,60.56,60.6,60.53,60.59,62100.0,36.4125,36.4365,36.3944,36.4305,62100.0
2013-04-25 14:00:00,60.59,60.63,60.53,60.62,33800.0,36.4305,36.4546,36.3944,36.4485,33800.0
2013-04-25 14:10:00,60.62,60.7,60.58,60.7,39900.0,36.4485,36.4966,36.4245,36.4966,39900.0
2013-04-25 14:20:00,60.7,60.78,60.68,60.72,28400.0,36.4966,36.5447,36.4846,36.5087,28400.0
2013-04-25 14:30:00,60.7,60.74,60.64,60.65,62800.0,36.4966,36.5207,36.4606,36.4666,62800.0
2013-04-25 14:40:00,60.64,60.66,60.57,60.61,36100.0,36.4606,36.4726,36.4185,36.4425,36100.0
2013-04-25 14:50:00,60.61,60.66,60.57,60.6,40300.0,36.4425,36.4726,36.4185,36.4365,40300.0
2013-04-25 15:00:00,60.6,60.73,60.6,60.73,45600.0,36.4365,36.5147,36.4365,36.5147,45600.0
2013-04-25 15:10:00,60.72,60.75,60.57,60.59,49200.0,36.5087,36.5267,36.4185,36.4305,49200.0
2013-04-25 15:20:00,60.59,60.65,60.56,60.6,58600.0,36.4305,36.4666,36.4125,36.4365,58600.0
2013-04-25 15:30:00,60.6,60.62,60.54,60.61,52100.0,36.4365,36.4485,36.4004,36.4425,52100.0
2013-04-25 15:40:00,60.62,60.72,60.62,60.72,55700.0,36.4485,36.5087,36.4485,36.5087,55700.0
2013-04-25 15:50:00,60.71,60.75,60.58,60.75,185100.0,36.5027,36.5267,36.4245,36.5267,185100.0
2013-04-26 09:30:00,60.72,61.12,60.53,60.83,63200.0,36.5087,36.7492,36.3944,36.5748,63200.0
2013-04-26 09:40:00,60.86,61.0,60.84,60.93,32300.0,36.5928,36.677,36.5808,36.6349,32300.0
2013-04-26 09:50:00,60.95,60.97,60.75,60.95,43900.0,36.647,36.659,36.5267,36.647,43900.0
2013-04-26 10:00:00,60.95,61.17,60.93,61.16,50100.0,36.647,36.7792,36.6349,36.7732,50100.0
2013-04-26 10:10:00,61.17,61.3,61.17,61.19,115800.0,36.7792,36.8574,36.7792,36.7913,115800.0
2013-04-26 10:20:00,61.19,61.21,61.12,61.21,37300.0,36.7913,36.8033,36.7492,36.8033,37300.0
2013-04-26 10:30:00,61.2,61.25,61.15,61.25,43600.0,36.7973,36.8273,36.7672,36.8273,43600.0
2013-04-26 10:40:00,61.26,61.3,61.26,61.3,42500.0,36.8334,36.8574,36.8334,36.8574,42500.0
2013-04-26 10:50:00,61.29,61.35,61.28,61.32,49000.0,36.8514,36.8875,36.8454,36.8694,49000.0
2013-04-26 11:00:00,61.32,61.43,61.31,61.42,41600.0,36.8694,36.9356,36.8634,36.9296,41600.0
2013-04-26 11:10:00,61.43,61.56,61.41,61.54,43100.0,36.9356,37.0137,36.9235,37.0017,43100.0
2013-04-26 11:20:00,61.55,61.57,61.35,61.36,91400.0,37.0077,37.0197,36.8875,36.8935,91400.0
2013-04-26 11:30:00,61.36,61.38,61.21,61.25,53400.0,36.8935,36.9055,36.8033,36.8273,53400.0
2013-04-26 11:40:00,61.25,61.26,61.12,61.12,35100.0,36.8273,36.8334,36.7492,36.7492,35100.0
2013-04-26 11:50:00,61.12,61.16,61.04,61.06,33500.0,36.7492,36.7732,36.7011,36.7131,33500.0
2013-04-26 12:00:00,61.07,61.12,61.04,61.1,21500.0,36.7191,36.7492,36.7011,36.7371,21500.0
2013-04-26 12:10:00,61.11,61.19,61.11,61.17,30000.0,36.7432,36.7913,36.7432,36.7792,30000.0
2013-04-26 12:20:00,61.16,61.16,61.12,61.14,18100.0,36.7732,36.7732,36.7492,36.7612,18100.0
2013-04-26 12:30:00,61.13,61.19,61.12,61.15,37200.0,36.7552,36.7913,36.7492,36.7672,37200.0
2013-04-26 12:40:00,61.16,61.21,61.15,61.21,27200.0,36.7732,36.8033,36.7672,36.8033,27200.0
2013-04-26 12:50:00,61.22,61.3,61.22,61.28,24300.0,36.8093,36.8574,36.8093,36.8454,24300.0
2013-04-26 13:00:00,61.28,61.29,61.24,61.28,19900.0,36.8454,36.8514,36.8213,36.8454,19900.0
2013-04-26 13:10:00,61.29,61.3,61.23,61.29,25100.0,36.8514,36.8574,36.8153,36.8514,25100.0
2013-04-26 13:20:00,61.29,61.31,61.26,61.27,17700.0,36.8514,36.8634,36.8334,36.8394,17700.0
2013-04-26 13:30:00,61.27,61.28,61.13,61.13,18200.0,36.8394,36.8454,36.7552,36.7552,18200.0
2013-04-26 13:40:00,61.13,61.26,61.13,61.24,24900.0,36.7552,36.8334,36.7552,36.8213,24900.0
2013-04-26 13:50:00,61.25,61.26,61.16,61.16,19300.0,36.8273,36.8334,36.7732,36.7732,19300.0
2013-04-26 14:00:00,61.17,61.18,61.07,61.07,26600.0,36.7792,36.7853,36.7191,36.7191,26600.0
2013-04-26 14:10:00,61.07,61.08,61.0,61.01,21500.0,36.7191,36.7251,36.677,36.683,21500.0
2013-04-26 14:20:00,61.0,61.02,60.96,60.98,46200.0,36.677,36.689,36.653,36.665,46200.0
2013-04-26 14:30:00,60.97,61.11,60.97,61.05,35500.0,36.659,36.7432,36.659,36.7071,35500.0
2013-04-26 14:40:00,61.05,61.11,61.02,61.11,22700.0,36.7071,36.7432,36.689,36.7432,22700.0
2013-04-26 14:50:00,61.11,61.11,61.01,61.01,21900.0,36.7432,36.7432,36.683,36.683,21900.0
2013-04-26 15:00:00,61.02,61.18,61.02,61.17,24000.0,36.689,36.7853,36.689,36.7792,24000.0
2013-04-26 15:10:00,61.19,61.2,61.08,61.09,16600.0,36.7913,36.7973,36.7251,36.7311,16600.0
2013-04-26 15:20:00,61.08,61.13,61.02,61.12,27600.0,36.7251,36.7552,36.689,36.7492,27600.0
2013-04-26 15:30:00,61.12,61.2,61.1,61.1,28400.0,36.7492,36.7973,36.7371,36.7371,28400.0
2013-04-26 15:40:00,61.11,61.16,61.0,61.04,42400.0,36.7432,36.7732,36.677,36.7011,42400.0
2013-04-26 15:50:00,61.03,61.06,60.98,61.01,110400.0,36.6951,36.7131,36.665,36.683,110400.0
2013-04-29 09:30:00,60.56,61.0,60.24,60.96,171900.0,36.4125,36.677,36.2201,36.653,171900.0
2013-04-29 09:40:00,60.96,61.01,60.89,60.91,43400.0,36.653,36.683,36.6109,36.6229,43400.0
2013-04-29 09:50:00,60.89,60.98,60.88,60.95,27400.0,36.6109,36.665,36.6049,36.647,27400.0
2013-04-29 10:00:00,60.95,61.15,60.89,61.15,52000.0,36.647,36.7672,36.6109,36.7672,52000.0
2013-04-29 10:10:00,61.16,61.25,61.13,61.21,43000.0,36.7732,36.8273,36.7552,36.8033,43000.0
2013-04-29 10:20:00,61.22,61.33,61.21,61.29,130000.0,36.8093,36.8754,36.8033,36.8514,130000.0
2013-04-29 10:30:00,61.28,61.33,61.24,61.26,50600.0,36.8454,36.8754,36.8213,36.8334,50600.0
2013-04-29 10:40:00,61.28,61.32,61.25,61.31,39700.0,36.8454,36.8694,36.8273,36.8634,39700.0
2013-04-29 10:50:00,61.32,61.34,61.2,61.2,97800.0,36.8694,36.8815,36.7973,36.7973,97800.0
2013-04-29 11:00:00,61.2,61.22,61.16,61.17,30600.0,36.7973,36.8093,36.7732,36.7792,30600.0
2013-04-29 11:10:00,61.18,61.3,61.17,61.3,32300.0,36.7853,36.8574,36.7792,36.8574,32300.0
2013-04-29 11:20:00,61.3,61.3,61.2,61.22,15000.0,36.8574,36.8574,36.7973,36.8093,15000.0
2013-04-29 11:30:00,61.22,61.23,61.13,61.14,17600.0,36.8093,36.8153,36.7552,36.7612,17600.0
2013-04-29 11:40:00,61.13,61.15,61.09,61.12,26100.0,36.7552,36.7672,36.7311,36.7492,26100.0
2013-04-29 11:50:00,61.11,61.23,61.11,61.21,20600.0,36.7432,36.8153,36.7432,36.8033,20600.0
2013-04-29 12:00:00,61.21,61.26,61.19,61.21,20100.0,36.8033,36.8334,36.7913,36.8033,20100.0
2013-04-29 12:10:00,61.21,61.27,61.2,61.26,12300.0,36.8033,36.8394,36.7973,36.8334,12300.0
2013-04-29 12:20:00,61.26,61.42,61.26,61.4,30800.0,36.8334,36.9296,36.8334,36.9175,30800.0
2013-04-29 12:30:00,61.4,61.42,61.34,61.36,27800.0,36.9175,36.9296,36.8815,36.8935,27800.0
2013-04-29 12:40:00,61.37,61.37,61.3,61.31,29600.0,36.8995,36.8995,36.8574,36.8634,29600.0
2013-04-29 12:50:00,61.32,61.32,61.25,61.26,16800.0,36.8694,36.8694,36.8273,36.8334,16800.0
2013-04-29 13:00:00,61.27,61.28,61.25,61.25,17000.0,36.8394,36.8454,36.8273,36.8273,17000.0
2013-04-29 13:10:00,61.25,61.27,61.22,61.24,7400.0,36.8273,36.8394,36.8093,36.8213,7400.0
2013-04-29 13:20:00,61.24,61.24,61.2,61.23,18000.0,36.8213,36.8213,36.7973,36.8153,18000.0
2013-04-29 13:30:00,61.23,61.24,61.19,61.21,22600.0,36.8153,36.8213,36.7913,36.8033,22600.0
2013-04-29 13:40:00,61.21,61.3,61.2,61.3,27400.0,36.8033,36.8574,36.7973,36.8574,27400.0
2013-04-29 13:50:00,61.3,61.32,61.28,61.28,21000.0,36.8574,36.8694,36.8454,36.8454,21000.0
2013-04-29 14:00:00,61.29,61.32,61.24,61.32,22000.0,36.8514,36.8694,36.8213,36.8694,22000.0
2013-04-29 14:10:00,61.31,61.33,61.25,61.3,22900.0,36.8634,36.8754,36.8273,36.8574,22900.0
2013-04-29 14:20:00,61.3,61.32,61.25,61.25,16900.0,36.8574,36.8694,36.8273,36.8273,16900.0
2013-04-29 14:30:00,61.25,61.3,61.22,61.29,12000.0,36.8273,36.8574,36.8093,36.8514,12000.0
2013-04-29 14:40:00,61.28,61.34,61.28,61.34,16300.0,36.8454,36.8815,36.8454,36.8815,16300.0
2013-04-29 14:50:00,61.34,61.35,61.3,61.33,25100.0,36.8815,36.8875,36.8574,36.8754,25100.0
2013-04-29 15:00:00,61.32,61.34,61.25,61.26,25600.0,36.8694,36.8815,36.8273,36.8334,25600.0
2013-04-29 15:10:00,61.26,61.27,61.25,61.25,17500.0,36.8334,36.8394,36.8273,36.8273,17500.0
2013-04-29 15:20:00,61.25,61.27,61.23,61.23,19100.0,36.8273,36.8394,36.8153,36.8153,19100.0
2013-04-29 15:30:00,61.23,61.25,61.21,61.23,65100.0,36.8153,36.8273,36.8033,36.8153,65100.0
2013-04-29 15:40:00,61.23,61.25,61.18,61.18,79900.0,36.8153,36.8273,36.7853,36.7853,79900.0
2013-04-29 15:50:00,61.17,61.21,61.12,61.19,164600.0,36.7792,36.8033,36.7492,36.7913,164600.0
2013-04-30 09:30:00,61.1,61.25,61.01,61.24,68000.0,36.7371,36.8273,36.683,36.8213,68000.0
2013-04-30 09:40:00,61.24,61.25,61.0,61.16,38400.0,36.8213,36.8273,36.677,36.7732,38400.0
2013-04-30 09:50:00,61.17,61.32,61.11,61.21,42500.0,36.7792,36.8694,36.7432,36.8033,42500.0
2013-04-30 10:00:00,61.22,61.27,61.07,61.17,61800.0,36.8093,36.8394,36.7191,36.7792,61800.0
2013-04-30 10:10:00,61.17,61.17,61.06,61.1,25500.0,36.7792,36.7792,36.7131,36.7371,25500.0
2013-04-30 10:20:00,61.1,61.15,61.02,61.05,17700.0,36.7371,36.7672,36.689,36.7071,17700.0
2013-04-30 10:30:00,61.05,61.16,61.02,61.13,29900.0,36.7071,36.7732,36.689,36.7552,29900.0
2013-04-30 10:40:00,61.12,61.16,61.07,61.11,26500.0,36.7492,36.7732,36.7191,36.7432,26500.0
2013-04-30 10:50:00,61.11,61.2,61.11,61.19,22300.0,36.7432,36.7973,36.7432,36.7913,22300.0
2013-04-30 11:00:00,61.18,61.19,61.16,61.19,16800.0,36.7853,36.7913,36.7732,36.7913,16800.0
2013-04-30 11:10:00,61.19,61.2,61.12,61.13,26400.0,36.7913,36.7973,36.7492,36.7552,26400.0
2013-04-30 11:20:00,61.12,61.19,61.12,61.18,15200.0,36.7492,36.7913,36.7492,36.7853,15200.0
2013-04-30 11:30:00,61.17,61.32,61.17,61.31,31100.0,36.7792,36.8694,36.7792,36.8634,31100.0
2013-04-30 11:40:00,61.3,61.43,61.3,61.4,164100.0,36.8574,36.9356,36.8574,36.9175,164100.0
2013-04-30 11:50:00,61.4,61.51,61.4,61.49,51800.0,36.9175,36.9837,36.9175,36.9716,51800.0
2013-04-30 12:00:00,61.49,61.52,61.46,61.46,33400.0,36.9716,36.9897,36.9536,36.9536,33400.0
2013-04-30 12:10:00,61.45,61.49,61.39,61.4,48800.0,36.9476,36.9716,36.9115,36.9175,48800.0
2013-04-30 12:20:00,61.4,61.47,61.39,61.47,32900.0,36.9175,36.9596,36.9115,36.9596,32900.0
2013-04-30 12:30:00,61.47,61.5,61.46,61.49,39200.0,36.9596,36.9777,36.9536,36.9716,39200.0
2013-04-30 12:40:00,61.49,61.53,61.46,61.53,14400.0,36.9716,36.9957,36.9536,36.9957,14400.0
2013-04-30 12:50:00,61.53,61.62,61.52,61.6,25900.0,36.9957,37.0498,36.9897,37.0378,25900.0
2013-04-30 13:00:00,61.59,61.6,61.41,61.49,64800.0,37.0318,37.0378,36.9235,36.9716,64800.0
2013-04-30 13:10:00,61.49,61.55,61.47,61.54,15800.0,36.9716,37.0077,36.9596,37.0017,15800.0
2013-04-30 13:20:00,61.55,61.59,61.53,61.59,23500.0,37.0077,37.0318,36.9957,37.0318,23500.0
2013-04-30 13:30:00,61.58,61.58,61.46,61.5,30400.0,37.0258,37.0258,36.9536,36.9777,30400.0
2013-04-30 13:40:00,61.49,61.59,61.46,61.56,52500.0,36.9716,37.0318,36.9536,37.0137,52500.0
2013-04-30 13:50:00,61.55,61.63,61.54,61.63,33500.0,37.0077,37.0558,37.0017,37.0558,33500.0
2013-04-30 14:00:00,61.63,61.64,61.58,61.6,50000.0,37.0558,37.0618,37.0258,37.0378,50000.0
2013-04-30 14:10:00,61.61,61.61,61.54,61.58,33200.0,37.0438,37.0438,37.0017,37.0258,33200.0
2013-04-30 14:20:00,61.56,61.62,61.55,61.55,28800.0,37.0137,37.0498,37.0077,37.0077,28800.0
2013-04-30 14:30:00,61.55,61.58,61.52,61.58,33300.0,37.0077,37.0258,36.9897,37.0258,33300.0
2013-04-30 14:40:00,61.58,61.63,61.57,61.58,39300.0,37.0258,37.0558,37.0197,37.0258,39300.0
2013-04-30 14:50:00,61.57,61.62,61.57,61.6,32200.0,37.0197,37.0498,37.0197,37.0378,32200.0
2013-04-30 15:00:00,61.6,61.6,61.51,61.59,36300.0,37.0378,37.0378,36.9837,37.0318,36300.0
2013-04-30 15:10:00,61.59,61.62,61.58,61.59,43200.0,37.0318,37.0498,37.0258,37.0318,43200.0
2013-04-30 15:20:00,61.57,61.63,61.55,61.62,45500.0,37.0197,37.0558,37.0077,37.0498,45500.0
2013-04-30 15:30:00,61.62,61.67,61.58,61.67,74400.0,37.0498,37.0799,37.0258,37.0799,74400.0
2013-04-30 15:40:00,61.66,61.7,61.64,61.64,73200.0,37.0739,37.0979,37.0618,37.0618,73200.0
2013-04-30 15:50:00,61.64,61.72,61.63,61.68,186100.0,37.0618,37.1099,37.0558,37.0859,186100.0
2013-05-01 09:30:00,61.76,61.85,61.46,61.53,103600.0,37.134,37.1881,36.9536,36.9957,103600.0
2013-05-01 09:40:00,61.53,61.64,61.39,61.59,51800.0,36.9957,37.0618,36.9115,37.0318,51800.0
2013-05-01 09:50:00,61.59,61.65,61.42,61.42,57300.0,37.0318,37.0678,36.9296,36.9296,57300.0
2013-05-01 10:00:00,61.36,61.58,61.36,61.54,67800.0,36.8935,37.0258,36.8935,37.0017,67800.0
2013-05-01 10:10:00,61.53,61.61,61.51,61.6,48600.0,36.9957,37.0438,36.9837,37.0378,48600.0
2013-05-01 10:20:00,61.62,61.71,61.55,61.66,40100.0,37.0498,37.1039,37.0077,37.0739,40100.0
2013-05-01 10:30:00,61.68,61.75,61.65,61.73,15300.0,37.0859,37.128,37.0678,37.1159,15300.0
2013-05-01 10:40:00,61.73,61.78,61.69,61.7,17700.0,37.1159,37.146,37.0919,37.0979,17700.0
2013-05-01 10:50:00,61.71,61.76,61.69,61.75,11200.0,37.1039,37.134,37.0919,37.128,11200.0
2013-05-01 11:00:00,61.77,61.77,61.7,61.73,11400.0,37.14,37.14,37.0979,37.1159,11400.0
2013-05-01 11:10:00,61.73,61.74,61.67,61.71,22100.0,37.1159,37.122,37.0799,37.1039,22100.0
2013-05-01 11:20:00,61.72,61.72,61.65,61.66,8700.0,37.1099,37.1099,37.0678,37.0739,8700.0
2013-05-01 11:30:00,61.64,61.66,61.6,61.6,28800.0,37.0618,37.0739,37.0378,37.0378,28800.0
2013-05-01 11:40:00,61.6,61.7,61.6,61.67,25600.0,37.0378,37.0979,37.0378,37.0799,25600.0
2013-05-01 11:50:00,61.67,61.71,61.61,61.66,35300.0,37.0799,37.1039,37.0438,37.0739,35300.0
2013-05-01 12:00:00,61.65,61.66,61.49,61.49,25700.0,37.0678,37.0739,36.9716,36.9716,25700.0
2013-05-01 12:10:00,61.47,61.57,61.47,61.53,15500.0,36.9596,37.0197,36.9596,36.9957,15500.0
2013-05-01 12:20:00,61.53,61.59,61.53,61.56,9100.0,36.9957,37.0318,36.9957,37.0137,9100.0
2013-05-01 12:30:00,61.56,61.59,61.54,61.58,15200.0,37.0137,37.0318,37.0017,37.0258,15200.0
2013-05-01 12:40:00,61.59,61.59,61.51,61.51,13500.0,37.0318,37.0318,36.9837,36.9837,13500.0
2013-05-01 12:50:00,61.51,61.52,61.38,61.38,24600.0,36.9837,36.9897,36.9055,36.9055,24600.0
2013-05-01 13:00:00,61.38,61.42,61.33,61.34,21300.0,36.9055,36.9296,36.8754,36.8815,21300.0
2013-05-01 13:10:00,61.33,61.41,61.31,61.4,22300.0,36.8754,36.9235,36.8634,36.9175,22300.0
2013-05-01 13:20:00,61.39,61.44,61.34,61.42,11900.0,36.9115,36.9416,36.8815,36.9296,11900.0
2013-05-01 13:30:00,61.43,61.45,61.32,61.32,20800.0,36.9356,36.9476,36.8694,36.8694,20800.0
2013-05-01 13:40:00,61.31,61.35,61.26,61.35,21200.0,36.8634,36.8875,36.8334,36.8875,21200.0
2013-05-01 13:50:00,61.35,61.39,61.31,61.37,13900.0,36.8875,36.9115,36.8634,36.8995,13900.0
2013-05-01 14:00:00,61.37,61.48,61.31,61.47,29500.0,36.8995,36.9656,36.8634,36.9596,29500.0
2013-05-01 14:10:00,61.47,61.5,61.38,61.5,34800.0,36.9596,36.9777,36.9055,36.9777,34800.0
2013-05-01 14:20:00,61.5,61.57,61.47,61.47,27500.0,36.9777,37.0197,36.9596,36.9596,27500.0
2013-05-01 14:30:00,61.46,61.48,61.38,61.39,18800.0,36.9536,36.9656,36.9055,36.9115,18800.0
2013-05-01 14:40:00,61.4,61.43,61.37,61.4,13300.0,36.9175,36.9356,36.8995,36.9175,13300.0
2013-05-01 14:50:00,61.39,61.39,61.31,61.35,33000.0,36.9115,36.9115,36.8634,36.8875,33000.0
2013-05-01 15:00:00,61.35,61.35,61.26,61.26,44200.0,36.8875,36.8875,36.8334,36.8334,44200.0
2013-05-01 15:10:00,61.26,61.28,61.16,61.27,40900.0,36.8334,36.8454,36.7732,36.8394,40900.0
2013-05-01 15:20:00,61.28,61.28,61.19,61.25,62400.0,36.8454,36.8454,36.7913,36.8273,62400.0
2013-05-01 15:30:00,61.25,61.3,61.18,61.2,74600.0,36.8273,36.8574,36.7853,36.7973,74600.0
2013-05-01 15:40:00,61.2,61.22,61.01,61.05,90600.0,36.7973,36.8093,36.683,36.7071,90600.0
2013-05-01 15:50:00,61.04,61.15,61.02,61.15,133300.0,36.7011,36.7672,36.689,36.7672,133300.0
2013-05-02 09:30:00,61.15,61.33,60.98,61.13,73500.0,36.7672,36.8754,36.665,36.7552,73500.0
2013-05-02 09:40:00,61.14,61.31,61.08,61.24,32300.0,36.7612,36.8634,36.7251,36.8213,32300.0
2013-05-02 09:50:00,61.25,61.37,61.2,61.23,30700.0,36.8273,36.8995,36.7973,36.8153,30700.0
2013-05-02 10:00:00,61.22,61.34,61.11,61.15,35400.0,36.8093,36.8815,36.7432,36.7672,35400.0
2013-05-02 10:10:00,61.15,61.31,61.15,61.26,28900.0,36.7672,36.8634,36.7672,36.8334,28900.0
2013-05-02 10:20:00,61.26,61.27,61.01,61.02,37300.0,36.8334,36.8394,36.683,36.689,37300.0
2013-05-02 10:30:00,61.02,61.02,60.95,60.95,38400.0,36.689,36.689,36.647,36.647,38400.0
2013-05-02 10:40:00,60.95,60.95,60.79,60.83,51400.0,36.647,36.647,36.5508,36.5748,51400.0
2013-05-02 10:50:00,60.83,60.94,60.81,60.89,29000.0,36.5748,36.6409,36.5628,36.6109,29000.0
2013-05-02 11:00:00,60.89,60.92,60.86,60.9,42600.0,36.6109,36.6289,36.5928,36.6169,42600.0
2013-05-02 11:10:00,60.9,61.07,60.9,61.07,64700.0,36.6169,36.7191,36.6169,36.7191,64700.0
2013-05-02 11:20:00,61.07,61.11,61.01,61.06,77500.0,36.7191,36.7432,36.683,36.7131,77500.0
2013-05-02 11:30:00,61.06,61.09,60.97,60.97,39200.0,36.7131,36.7311,36.659,36.659,39200.0
2013-05-02 11:40:00,60.98,61.03,60.96,61.02,23500.0,36.665,36.6951,36.653,36.689,23500.0
2013-05-02 11:50:00,61.01,61.04,60.97,60.97,12900.0,36.683,36.7011,36.659,36.659,12900.0
2013-05-02 12:00:00,60.97,61.02,60.92,60.92,23600.0,36.659,36.689,36.6289,36.6289,23600.0
2013-05-02 12:10:00,60.92,60.93,60.86,60.87,21400.0,36.6289,36.6349,36.5928,36.5989,21400.0
2013-05-02 12:20:00,60.86,60.9,60.85,60.9,25600.0,36.5928,36.6169,36.5868,36.6169,25600.0
2013-05-02 12:30:00,60.9,60.98,60.89,60.97,34800.0,36.6169,36.665,36.6109,36.659,34800.0
2013-05-02 12:40:00,60.97,60.99,60.89,60.89,16800.0,36.659,36.671,36.6109,36.6109,16800.0
2013-05-02 12:50:00,60.89,60.93,60.87,60.92,21100.0,36.6109,36.6349,36.5989,36.6289,21100.0
2013-05-02 13:00:00,60.92,60.97,60.92,60.96,25700.0,36.6289,36.659,36.6289,36.653,25700.0
2013-05-02 13:10:00,60.95,60.98,60.95,60.97,27200.0,36.647,36.665,36.647,36.659,27200.0
2013-05-02 13:20:00,60.97,61.03,60.96,60.97,36100.0,36.659,36.6951,36.653,36.659,36100.0
2013-05-02 13:30:00,60.96,61.04,60.95,61.03,35600.0,36.653,36.7011,36.647,36.6951,35600.0
2013-05-02 13:40:00,61.04,61.09,61.0,61.09,28800.0,36.7011,36.7311,36.677,36.7311,28800.0
2013-05-02 13:50:00,61.08,61.22,61.07,61.18,71300.0,36.7251,36.8093,36.7191,36.7853,71300.0
2013-05-02 14:00:00,61.18,61.2,61.11,61.11,28300.0,36.7853,36.7973,36.7432,36.7432,28300.0
2013-05-02 14:10:00,61.11,61.14,61.1,61.14,16300.0,36.7432,36.7612,36.7371,36.7612,16300.0
2013-05-02 14:20:00,61.13,61.17,61.11,61.17,20100.0,36.7552,36.7792,36.7432,36.7792,20100.0
2013-05-02 14:30:00,61.17,61.17,61.14,61.17,23500.0,36.7792,36.7792,36.7612,36.7792,23500.0
2013-05-02 14:40:00,61.17,61.18,61.09,61.11,21500.0,36.7792,36.7853,36.7311,36.7432,21500.0
2013-05-02 14:50:00,61.11,61.11,61.05,61.05,33000.0,36.7432,36.7432,36.7071,36.7071,33000.0
2013-05-02 15:00:00,61.06,61.15,61.04,61.05,29700.0,36.7131,36.7672,36.7011,36.7071,29700.0
2013-05-02 15:10:00,61.04,61.1,61.03,61.05,46600.0,36.7011,36.7371,36.6951,36.7071,46600.0
2013-05-02 15:20:00,61.05,61.05,61.0,61.01,31500.0,36.7071,36.7071,36.677,36.683,31500.0
2013-05-02 15:30:00,61.01,61.02,60.98,61.0,58300.0,36.683,36.689,36.665,36.677,58300.0
2013-05-02 15:40:00,60.99,61.01,60.98,61.01,72400.0,36.671,36.683,36.665,36.683,72400.0
2013-05-02 15:50:00,61.0,61.11,60.99,61.11,161000.0,36.677,36.7432,36.671,36.7432,161000.0
2013-05-03 09:30:00,61.36,61.5,61.23,61.41,34600.0,36.8935,36.9777,36.8153,36.9235,34600.0
2013-05-03 09:40:00,61.44,61.47,61.36,61.38,26700.0,36.9416,36.9596,36.8935,36.9055,26700.0
2013-05-03 09:50:00,61.39,61.41,61.19,61.25,31800.0,36.9115,36.9235,36.7913,36.8273,31800.0
2013-05-03 10:00:00,61.25,61.3,61.09,61.18,40300.0,36.8273,36.8574,36.7311,36.7853,40300.0
2013-05-03 10:10:00,61.19,61.19,61.1,61.1,35000.0,36.7913,36.7913,36.7371,36.7371,35000.0
2013-05-03 10:20:00,61.12,61.23,61.09,61.1,26100.0,36.7492,36.8153,36.7311,36.7371,26100.0
2013-05-03 10:30:00,61.1,61.14,61.08,61.1,36500.0,36.7371,36.7612,36.7251,36.7371,36500.0
2013-05-03 10:40:00,61.1,61.14,61.09,61.12,48500.0,36.7371,36.7612,36.7311,36.7492,48500.0
2013-05-03 10:50:00,61.12,61.13,61.06,61.08,34700.0,36.7492,36.7552,36.7131,36.7251,34700.0
2013-05-03 11:00:00,61.09,61.15,61.07,61.12,61100.0,36.7311,36.7672,36.7191,36.7492,61100.0
2013-05-03 11:10:00,61.12,61.15,61.1,61.13,39700.0,36.7492,36.7672,36.7371,36.7552,39700.0
2013-05-03 11:20:00,61.13,61.17,61.09,61.13,77500.0,36.7552,36.7792,36.7311,36.7552,77500.0
2013-05-03 11:30:00,61.13,61.15,61.12,61.15,40600.0,36.7552,36.7672,36.7492,36.7672,40600.0
2013-05-03 11:40:00,61.15,61.16,61.13,61.15,75700.0,36.7672,36.7732,36.7552,36.7672,75700.0
2013-05-03 11:50:00,61.15,61.15,61.09,61.1,36800.0,36.7672,36.7672,36.7311,36.7371,36800.0
2013-05-03 12:00:00,61.1,61.13,61.03,61.05,52600.0,36.7371,36.7552,36.6951,36.7071,52600.0
2013-05-03 12:10:00,61.05,61.15,61.05,61.15,41700.0,36.7071,36.7672,36.7071,36.7672,41700.0
2013-05-03 12:20:00,61.15,61.21,61.15,61.2,29800.0,36.7672,36.8033,36.7672,36.7973,29800.0
2013-05-03 12:30:00,61.2,61.21,61.18,61.19,13000.0,36.7973,36.8033,36.7853,36.7913,13000.0
2013-05-03 12:40:00,61.18,61.19,61.15,61.19,15500.0,36.7853,36.7913,36.7672,36.7913,15500.0
2013-05-03 12:50:00,61.2,61.21,61.16,61.19,19500.0,36.7973,36.8033,36.7732,36.7913,19500.0
2013-05-03 13:00:00,61.2,61.26,61.19,61.26,17200.0,36.7973,36.8334,36.7913,36.8334,17200.0
2013-05-03 13:10:00,61.26,61.29,61.22,61.24,24600.0,36.8334,36.8514,36.8093,36.8213,24600.0
2013-05-03 13:20:00,61.24,61.25,61.18,61.18,11600.0,36.8213,36.8273,36.7853,36.7853,11600.0
2013-05-03 13:30:00,61.19,61.22,61.18,61.18,11100.0,36.7913,36.8093,36.7853,36.7853,11100.0
2013-05-03 13:40:00,61.18,61.2,61.14,61.15,20500.0,36.7853,36.7973,36.7612,36.7672,20500.0
2013-05-03 13:50:00,61.15,61.17,61.14,61.16,17500.0,36.7672,36.7792,36.7612,36.7732,17500.0
2013-05-03 14:00:00,61.15,61.16,61.06,61.06,23700.0,36.7672,36.7732,36.7131,36.7131,23700.0
2013-05-03 14:10:00,61.05,61.05,60.84,60.84,61800.0,36.7071,36.7071,36.5808,36.5808,61800.0
2013-05-03 14:20:00,60.85,60.93,60.82,60.88,71300.0,36.5868,36.6349,36.5688,36.6049,71300.0
2013-05-03 14:30:00,60.89,60.98,60.87,60.88,51500.0,36.6109,36.665,36.5989,36.6049,51500.0
2013-05-03 14:40:00,60.9,60.92,60.82,60.88,68600.0,36.6169,36.6289,36.5688,36.6049,68600.0
2013-05-03 14:50:00,60.88,60.91,60.87,60.87,47900.0,36.6049,36.6229,36.5989,36.5989,47900.0
2013-05-03 15:00:00,60.88,60.89,60.78,60.79,51800.0,36.6049,36.6109,36.5447,36.5508,51800.0
2013-05-03 15:10:00,60.78,60.78,60.65,60.71,85900.0,36.5447,36.5447,36.4666,36.5027,85900.0
2013-05-03 15:20:00,60.71,60.78,60.71,60.77,41300.0,36.5027,36.5447,36.5027,36.5387,41300.0
2013-05-03 15:30:00,60.78,60.95,60.77,60.95,63100.0,36.5447,36.647,36.5387,36.647,63100.0
2013-05-03 15:40:00,60.94,60.99,60.9,60.97,175900.0,36.6409,36.671,36.6169,36.659,175900.0
2013-05-03 15:50:00,60.97,60.97,60.83,60.87,286900.0,36.659,36.659,36.5748,36.5989,286900.0
2013-05-06 09:30:00,61.06,61.15,60.78,60.81,91800.0,36.7131,36.7672,36.5447,36.5628,91800.0
2013-05-06 09:40:00,60.87,60.91,60.55,60.57,55300.0,36.5989,36.6229,36.4065,36.4185,55300.0
2013-05-06 09:50:00,60.64,60.76,60.5,60.54,54900.0,36.4606,36.5327,36.3764,36.4004,54900.0
2013-05-06 10:00:00,60.54,60.66,60.54,60.54,45500.0,36.4004,36.4726,36.4004,36.4004,45500.0
2013-05-06 10:10:00,60.55,60.76,60.55,60.71,87400.0,36.4065,36.5327,36.4065,36.5027,87400.0
2013-05-06 10:20:00,60.7,60.8,60.68,60.78,55600.0,36.4966,36.5568,36.4846,36.5447,55600.0
2013-05-06 10:30:00,60.79,60.81,60.6,60.6,88900.0,36.5508,36.5628,36.4365,36.4365,88900.0
2013-05-06 10:40:00,60.61,60.61,60.48,60.48,83400.0,36.4425,36.4425,36.3644,36.3644,83400.0
2013-05-06 10:50:00,60.48,60.7,60.45,60.65,53600.0,36.3644,36.4966,36.3463,36.4666,53600.0
2013-05-06 11:00:00,60.65,60.67,60.56,60.56,23400.0,36.4666,36.4786,36.4125,36.4125,23400.0
2013-05-06 11:10:00,60.57,60.58,60.48,60.5,36000.0,36.4185,36.4245,36.3644,36.3764,36000.0
2013-05-06 11:20:00,60.51,60.65,60.51,60.63,26100.0,36.3824,36.4666,36.3824,36.4546,26100.0
2013-05-06 11:30:00,60.62,60.63,60.56,60.58,23300.0,36.4485,36.4546,36.4125,36.4245,23300.0
2013-05-06 11:40:00,60.58,60.61,60.54,60.61,46000.0,36.4245,36.4425,36.4004,36.4425,46000.0
2013-05-06 11:50:00,60.61,60.73,60.61,60.65,21300.0,36.4425,36.5147,36.4425,36.4666,21300.0
2013-05-06 12:00:00,60.64,60.68,60.63,60.65,58300.0,36.4606,36.4846,36.4546,36.4666,58300.0
2013-05-06 12:10:00,60.65,60.72,60.65,60.72,18400.0,36.4666,36.5087,36.4666,36.5087,18400.0
2013-05-06 12:20:00,60.72,60.74,60.66,60.67,20400.0,36.5087,36.5207,36.4726,36.4786,20400.0
2013-05-06 12:30:00,60.67,60.7,60.64,60.64,24800.0,36.4786,36.4966,36.4606,36.4606,24800.0
2013-05-06 12:40:00,60.65,60.65,60.56,60.6,15100.0,36.4666,36.4666,36.4125,36.4365,15100.0
2013-05-06 12:50:00,60.61,60.62,60.55,60.58,44100.0,36.4425,36.4485,36.4065,36.4245,44100.0
2013-05-06 13:00:00,60.58,60.58,60.51,60.52,16400.0,36.4245,36.4245,36.3824,36.3884,16400.0
2013-05-06 13:10:00,60.53,60.53,60.5,60.53,18500.0,36.3944,36.3944,36.3764,36.3944,18500.0
2013-05-06 13:20:00,60.53,60.57,60.53,60.55,23200.0,36.3944,36.4185,36.3944,36.4065,23200.0
2013-05-06 13:30:00,60.55,60.62,60.55,60.6,19100.0,36.4065,36.4485,36.4065,36.4365,19100.0
2013-05-06 13:40:00,60.6,60.68,60.6,60.65,27000.0,36.4365,36.4846,36.4365,36.4666,27000.0
2013-05-06 13:50:00,60.66,60.69,60.65,60.66,32200.0,36.4726,36.4906,36.4666,36.4726,32200.0
2013-05-06 14:00:00,60.66,60.67,60.64,60.64,12500.0,36.4726,36.4786,36.4606,36.4606,12500.0
2013-05-06 14:10:00,60.65,60.66,60.61,60.61,21700.0,36.4666,36.4726,36.4425,36.4425,21700.0
2013-05-06 14:20:00,60.61,60.64,60.58,60.63,17100.0,36.4425,36.4606,36.4245,36.4546,17100.0
2013-05-06 14:30:00,60.63,60.63,60.53,60.56,25400.0,36.4546,36.4546,36.3944,36.4125,25400.0
2013-05-06 14:40:00,60.56,60.57,60.53,60.54,25200.0,36.4125,36.4185,36.3944,36.4004,25200.0
2013-05-06 14:50:00,60.53,60.57,60.53,60.55,19500.0,36.3944,36.4185,36.3944,36.4065,19500.0
2013-05-06 15:00:00,60.54,60.62,60.51,60.62,46700.0,36.4004,36.4485,36.3824,36.4485,46700.0
2013-05-06 15:10:00,60.61,60.65,60.6,60.64,22100.0,36.4425,36.4666,36.4365,36.4606,22100.0
2013-05-06 15:20:00,60.63,60.64,60.52,60.53,35100.0,36.4546,36.4606,36.3884,36.3944,35100.0
2013-05-06 15:30:00,60.53,60.56,60.51,60.55,34900.0,36.3944,36.4125,36.3824,36.4065,34900.0
2013-05-06 15:40:00,60.55,60.6,60.52,60.53,65100.0,36.4065,36.4365,36.3884,36.3944,65100.0
2013-05-06 15:50:00,60.53,60.53,60.44,60.45,128400.0,36.3944,36.3944,36.3403,36.3463,128400.0
2013-05-07 09:30:00,60.45,60.75,60.4,60.61,113200.0,36.3463,36.5267,36.3163,36.4425,113200.0
2013-05-07 09:40:00,60.61,60.73,60.6,60.6,47500.0,36.4425,36.5147,36.4365,36.4365,47500.0
2013-05-07 09:50:00,60.62,60.67,60.54,60.6,39200.0,36.4485,36.4786,36.4004,36.4365,39200.0
2013-05-07 10:00:00,60.61,60.64,60.55,60.63,49700.0,36.4425,36.4606,36.4065,36.4546,49700.0
2013-05-07 10:10:00,60.62,60.63,60.53,60.58,73700.0,36.4485,36.4546,36.3944,36.4245,73700.0
2013-05-07 10:20:00,60.57,60.58,60.36,60.38,58000.0,36.4185,36.4245,36.2922,36.3042,58000.0
2013-05-07 10:30:00,60.38,60.56,60.38,60.55,15500.0,36.3042,36.4125,36.3042,36.4065,15500.0
2013-05-07 10:40:00,60.54,60.58,60.44,60.47,51100.0,36.4004,36.4245,36.3403,36.3584,51100.0
2013-05-07 10:50:00,60.48,60.53,60.48,60.48,22000.0,36.3644,36.3944,36.3644,36.3644,22000.0
2013-05-07 11:00:00,60.47,60.57,60.46,60.56,20600.0,36.3584,36.4185,36.3523,36.4125,20600.0
2013-05-07 11:10:00,60.57,60.63,60.52,60.55,34900.0,36.4185,36.4546,36.3884,36.4065,34900.0
2013-05-07 11:20:00,60.55,60.56,60.48,60.52,20900.0,36.4065,36.4125,36.3644,36.3884,20900.0
2013-05-07 11:30:00,60.51,60.61,60.48,60.6,31300.0,36.3824,36.4425,36.3644,36.4365,31300.0
2013-05-07 11:40:00,60.6,60.6,60.55,60.58,19700.0,36.4365,36.4365,36.4065,36.4245,19700.0
2013-05-07 11:50:00,60.58,60.64,60.56,60.58,25200.0,36.4245,36.4606,36.4125,36.4245,25200.0
2013-05-07 12:00:00,60.58,60.64,60.56,60.64,46600.0,36.4245,36.4606,36.4125,36.4606,46600.0
2013-05-07 12:10:00,60.65,60.7,60.64,60.7,22000.0,36.4666,36.4966,36.4606,36.4966,22000.0
2013-05-07 12:20:00,60.7,60.73,60.68,60.73,19100.0,36.4966,36.5147,36.4846,36.5147,19100.0
2013-05-07 12:30:00,60.73,60.79,60.73,60.77,17200.0,36.5147,36.5508,36.5147,36.5387,17200.0
2013-05-07 12:40:00,60.78,60.82,60.75,60.77,31200.0,36.5447,36.5688,36.5267,36.5387,31200.0
2013-05-07 12:50:00,60.78,60.83,60.78,60.83,22900.0,36.5447,36.5748,36.5447,36.5748,22900.0
2013-05-07 13:00:00,60.82,60.83,60.77,60.82,27900.0,36.5688,36.5748,36.5387,36.5688,27900.0
2013-05-07 13:10:00,60.82,60.84,60.79,60.81,44100.0,36.5688,36.5808,36.5508,36.5628,44100.0
2013-05-07 13:20:00,60.82,60.88,60.79,60.87,109700.0,36.5688,36.6049,36.5508,36.5989,109700.0
2013-05-07 13:30:00,60.87,60.88,60.81,60.86,46000.0,36.5989,36.6049,36.5628,36.5928,46000.0
2013-05-07 13:40:00,60.87,60.94,60.86,60.94,17000.0,36.5989,36.6409,36.5928,36.6409,17000.0
2013-05-07 13:50:00,60.94,60.94,60.89,60.9,8900.0,36.6409,36.6409,36.6109,36.6169,8900.0
2013-05-07 14:00:00,60.9,60.91,60.83,60.84,25700.0,36.6169,36.6229,36.5748,36.5808,25700.0
2013-05-07 14:10:00,60.83,60.89,60.83,60.85,17200.0,36.5748,36.6109,36.5748,36.5868,17200.0
2013-05-07 14:20:00,60.86,60.87,60.81,60.82,27100.0,36.5928,36.5989,36.5628,36.5688,27100.0
2013-05-07 14:30:00,60.82,60.82,60.72,60.72,21300.0,36.5688,36.5688,36.5087,36.5087,21300.0
2013-05-07 14:40:00,60.72,60.79,60.72,60.77,28800.0,36.5087,36.5508,36.5087,36.5387,28800.0
2013-05-07 14:50:00,60.77,60.82,60.77,60.81,18500.0,36.5387,36.5688,36.5387,36.5628,18500.0
2013-05-07 15:00:00,60.82,60.82,60.77,60.77,37900.0,36.5688,36.5688,36.5387,36.5387,37900.0
2013-05-07 15:10:00,60.78,60.82,60.77,60.81,25800.0,36.5447,36.5688,36.5387,36.5628,25800.0
2013-05-07 15:20:00,60.8,60.81,60.74,60.79,23300.0,36.5568,36.5628,36.5207,36.5508,23300.0
2013-05-07 15:30:00,60.78,60.84,60.78,60.83,37600.0,36.5447,36.5808,36.5447,36.5748,37600.0
2013-05-07 15:40:00,60.84,60.96,60.84,60.96,48000.0,36.5808,36.653,36.5808,36.653,48000.0
2013-05-07 15:50:00,60.96,60.98,60.85,60.92,240400.0,36.653,36.665,36.5868,36.6289,240400.0
2013-05-08 09:30:00,60.76,61.0,60.73,60.9,73800.0,36.5327,36.677,36.5147,36.6169,73800.0
2013-05-08 09:40:00,60.9,60.97,60.83,60.84,44000.0,36.6169,36.659,36.5748,36.5808,44000.0
2013-05-08 09:50:00,60.88,60.91,60.7,60.72,16600.0,36.6049,36.6229,36.4966,36.5087,16600.0
2013-05-08 10:00:00,60.68,60.76,60.66,60.73,27800.0,36.4846,36.5327,36.4726,36.5147,27800.0
2013-05-08 10:10:00,60.75,60.88,60.75,60.85,18500.0,36.5267,36.6049,36.5267,36.5868,18500.0
2013-05-08 10:20:00,60.85,60.92,60.83,60.86,29300.0,36.5868,36.6289,36.5748,36.5928,29300.0
2013-05-08 10:30:00,60.85,60.94,60.85,60.9,30600.0,36.5868,36.6409,36.5868,36.6169,30600.0
2013-05-08 10:40:00,60.91,60.92,60.74,60.78,26900.0,36.6229,36.6289,36.5207,36.5447,26900.0
2013-05-08 10:50:00,60.77,60.77,60.72,60.73,13700.0,36.5387,36.5387,36.5087,36.5147,13700.0
2013-05-08 11:00:00,60.73,60.73,60.66,60.71,20200.0,36.5147,36.5147,36.4726,36.5027,20200.0
2013-05-08 11:10:00,60.69,60.7,60.62,60.69,12600.0,36.4906,36.4966,36.4485,36.4906,12600.0
2013-05-08 11:20:00,60.69,60.69,60.65,60.67,15300.0,36.4906,36.4906,36.4666,36.4786,15300.0
2013-05-08 11:30:00,60.66,60.7,60.65,60.66,26100.0,36.4726,36.4966,36.4666,36.4726,26100.0
2013-05-08 11:40:00,60.66,60.66,60.54,60.55,34500.0,36.4726,36.4726,36.4004,36.4065,34500.0
2013-05-08 11:50:00,60.55,60.59,60.54,60.58,16200.0,36.4065,36.4305,36.4004,36.4245,16200.0
2013-05-08 12:00:00,60.57,60.63,60.55,60.63,17400.0,36.4185,36.4546,36.4065,36.4546,17400.0
2013-05-08 12:10:00,60.62,60.63,60.55,60.55,20800.0,36.4485,36.4546,36.4065,36.4065,20800.0
2013-05-08 12:20:00,60.55,60.59,60.55,60.57,30600.0,36.4065,36.4305,36.4065,36.4185,30600.0
2013-05-08 12:30:00,60.56,60.57,60.54,60.56,27200.0,36.4125,36.4185,36.4004,36.4125,27200.0
2013-05-08 12:40:00,60.55,60.59,60.54,60.59,31100.0,36.4065,36.4305,36.4004,36.4305,31100.0
2013-05-08 12:50:00,60.59,60.63,60.56,60.57,41600.0,36.4305,36.4546,36.4125,36.4185,41600.0
2013-05-08 13:00:00,60.56,60.62,60.54,60.57,32700.0,36.4125,36.4485,36.4004,36.4185,32700.0
2013-05-08 13:10:00,60.56,60.57,60.53,60.55,24800.0,36.4125,36.4185,36.3944,36.4065,24800.0
2013-05-08 13:20:00,60.53,60.56,60.5,60.5,15200.0,36.3944,36.4125,36.3764,36.3764,15200.0
2013-05-08 13:30:00,60.5,60.55,60.48,60.52,26800.0,36.3764,36.4065,36.3644,36.3884,26800.0
2013-05-08 13:40:00,60.51,60.53,60.45,60.48,29700.0,36.3824,36.3944,36.3463,36.3644,29700.0
2013-05-08 13:50:00,60.49,60.49,60.42,60.42,16400.0,36.3704,36.3704,36.3283,36.3283,16400.0
2013-05-08 14:00:00,60.41,60.46,60.4,60.46,27000.0,36.3223,36.3523,36.3163,36.3523,27000.0
2013-05-08 14:10:00,60.47,60.49,60.46,60.47,17300.0,36.3584,36.3704,36.3523,36.3584,17300.0
2013-05-08 14:20:00,60.46,60.46,60.4,60.4,16300.0,36.3523,36.3523,36.3163,36.3163,16300.0
2013-05-08 14:30:00,60.4,60.44,60.38,60.42,28400.0,36.3163,36.3403,36.3042,36.3283,28400.0
2013-05-08 14:40:00,60.41,60.42,60.39,60.39,20900.0,36.3223,36.3283,36.3103,36.3103,20900.0
2013-05-08 14:50:00,60.38,60.42,60.34,60.4,25000.0,36.3042,36.3283,36.2802,36.3163,25000.0
2013-05-08 15:00:00,60.4,60.44,60.39,60.41,30900.0,36.3163,36.3403,36.3103,36.3223,30900.0
2013-05-08 15:10:00,60.4,60.44,60.37,60.39,34100.0,36.3163,36.3403,36.2982,36.3103,34100.0
2013-05-08 15:20:00,60.38,60.45,60.38,60.42,30900.0,36.3042,36.3463,36.3042,36.3283,30900.0
2013-05-08 15:30:00,60.42,60.44,60.38,60.42,64900.0,36.3283,36.3403,36.3042,36.3283,64900.0
2013-05-08 15:40:00,60.42,60.54,60.42,60.54,55000.0,36.3283,36.4004,36.3283,36.4004,55000.0
2013-05-08 15:50:00,60.54,60.54,60.43,60.5,218500.0,36.4004,36.4004,36.3343,36.3764,218500.0
2013-05-09 09:30:00,60.57,60.73,60.47,60.53,42300.0,36.4185,36.5147,36.3584,36.3944,42300.0
2013-05-09 09:40:00,60.51,60.51,60.33,60.35,56700.0,36.3824,36.3824,36.2742,36.2862,56700.0
2013-05-09 09:50:00,60.36,60.45,60.31,60.43,53900.0,36.2922,36.3463,36.2622,36.3343,53900.0
2013-05-09 10:00:00,60.42,60.5,60.33,60.33,48600.0,36.3283,36.3764,36.2742,36.2742,48600.0
2013-05-09 10:10:00,60.35,60.38,60.24,60.25,35600.0,36.2862,36.3042,36.2201,36.2261,35600.0
2013-05-09 10:20:00,60.24,60.27,60.16,60.18,42000.0,36.2201,36.2381,36.172,36.184,42000.0
2013-05-09 10:30:00,60.17,60.32,60.17,60.32,22500.0,36.178,36.2682,36.178,36.2682,22500.0
2013-05-09 10:40:00,60.32,60.33,60.22,60.27,22600.0,36.2682,36.2742,36.208,36.2381,22600.0
2013-05-09 10:50:00,60.27,60.3,60.13,60.14,56300.0,36.2381,36.2561,36.1539,36.1599,56300.0
2013-05-09 11:00:00,60.14,60.18,59.97,60.0,68700.0,36.1599,36.184,36.0577,36.0758,68700.0
2013-05-09 11:10:00,60.01,60.01,59.67,59.78,112900.0,36.0818,36.0818,35.8773,35.9435,112900.0
2013-05-09 11:20:00,59.78,59.86,59.74,59.81,65100.0,35.9435,35.9916,35.9194,35.9615,65100.0
2013-05-09 11:30:00,59.82,59.88,59.6,59.65,112700.0,35.9675,36.0036,35.8353,35.8653,112700.0
2013-05-09 11:40:00,59.65,59.66,59.43,59.48,59300.0,35.8653,35.8713,35.733,35.7631,59300.0
2013-05-09 11:50:00,59.5,59.52,59.42,59.42,61800.0,35.7751,35.7872,35.727,35.727,61800.0
2013-05-09 12:00:00,59.43,59.54,59.38,59.54,73500.0,35.733,35.7992,35.703,35.7992,73500.0
2013-05-09 12:10:00,59.54,59.56,59.44,59.46,42900.0,35.7992,35.8112,35.7391,35.7511,42900.0
2013-05-09 12:20:00,59.46,59.46,59.23,59.38,87600.0,35.7511,35.7511,35.6128,35.703,87600.0
2013-05-09 12:30:00,59.38,59.46,59.34,59.35,51500.0,35.703,35.7511,35.6789,35.6849,51500.0
2013-05-09 12:40:00,59.35,59.38,59.35,59.37,46200.0,35.6849,35.703,35.6849,35.697,46200.0
2013-05-09 12:50:00,59.38,59.41,59.34,59.34,43600.0,35.703,35.721,35.6789,35.6789,43600.0
2013-05-09 13:00:00,59.35,59.54,59.34,59.52,64100.0,35.6849,35.7992,35.6789,35.7872,64100.0
2013-05-09 13:10:00,59.53,59.58,59.49,59.56,95100.0,35.7932,35.8232,35.7691,35.8112,95100.0
2013-05-09 13:20:00,59.56,59.71,59.55,59.59,83100.0,35.8112,35.9014,35.8052,35.8292,83100.0
2013-05-09 13:30:00,59.6,59.63,59.56,59.57,42300.0,35.8353,35.8533,35.8112,35.8172,42300.0
2013-05-09 13:40:00,59.57,59.6,59.49,59.51,53000.0,35.8172,35.8353,35.7691,35.7811,53000.0
2013-05-09 13:50:00,59.5,59.59,59.44,59.55,46600.0,35.7751,35.8292,35.7391,35.8052,46600.0
2013-05-09 14:00:00,59.55,59.56,59.46,59.46,38300.0,35.8052,35.8112,35.7511,35.7511,38300.0
2013-05-09 14:10:00,59.47,59.47,59.38,59.4,46200.0,35.7571,35.7571,35.703,35.715,46200.0
2013-05-09 14:20:00,59.4,59.42,59.33,59.42,50900.0,35.715,35.727,35.6729,35.727,50900.0
2013-05-09 14:30:00,59.42,59.47,59.33,59.37,75700.0,35.727,35.7571,35.6729,35.697,75700.0
2013-05-09 14:40:00,59.36,59.38,59.22,59.3,87900.0,35.691,35.703,35.6068,35.6549,87900.0
2013-05-09 14:50:00,59.3,59.38,59.3,59.3,58100.0,35.6549,35.703,35.6549,35.6549,58100.0
2013-05-09 15:00:00,59.3,59.43,59.25,59.42,75500.0,35.6549,35.733,35.6248,35.727,75500.0
2013-05-09 15:10:00,59.42,59.48,59.33,59.48,90500.0,35.727,35.7631,35.6729,35.7631,90500.0
2013-05-09 15:20:00,59.48,59.54,59.43,59.52,104700.0,35.7631,35.7992,35.733,35.7872,104700.0
2013-05-09 15:30:00,59.52,59.53,59.43,59.43,66300.0,35.7872,35.7932,35.733,35.733,66300.0
2013-05-09 15:40:00,59.43,59.44,59.35,59.39,124300.0,35.733,35.7391,35.6849,35.709,124300.0
2013-05-09 15:50:00,59.4,59.45,59.26,59.45,194700.0,35.715,35.7451,35.6308,35.7451,194700.0
2013-05-10 09:30:00,59.44,59.58,59.32,59.41,47600.0,35.7391,35.8232,35.6669,35.721,47600.0
2013-05-10 09:40:00,59.37,59.62,59.26,59.3,37500.0,35.697,35.8473,35.6308,35.6549,37500.0
2013-05-10 09:50:00,59.31,59.66,59.3,59.63,43400.0,35.6609,35.8713,35.6549,35.8533,43400.0
2013-05-10 10:00:00,59.61,59.65,59.46,59.54,47900.0,35.8413,35.8653,35.7511,35.7992,47900.0
2013-05-10 10:10:00,59.54,59.62,59.48,59.54,35300.0,35.7992,35.8473,35.7631,35.7992,35300.0
2013-05-10 10:20:00,59.53,59.58,59.45,59.57,31200.0,35.7932,35.8232,35.7451,35.8172,31200.0
2013-05-10 10:30:00,59.56,59.56,59.39,59.48,53200.0,35.8112,35.8112,35.709,35.7631,53200.0
2013-05-10 10:40:00,59.48,59.61,59.47,59.51,44900.0,35.7631,35.8413,35.7571,35.7811,44900.0
2013-05-10 10:50:00,59.51,59.64,59.48,59.64,25600.0,35.7811,35.8593,35.7631,35.8593,25600.0
2013-05-10 11:00:00,59.63,59.69,59.55,59.65,29600.0,35.8533,35.8894,35.8052,35.8653,29600.0
2013-05-10 11:10:00,59.65,59.66,59.48,59.49,24800.0,35.8653,35.8713,35.7631,35.7691,24800.0
2013-05-10 11:20:00,59.49,59.59,59.49,59.56,24000.0,35.7691,35.8292,35.7691,35.8112,24000.0
2013-05-10 11:30:00,59.56,59.61,59.54,59.55,24200.0,35.8112,35.8413,35.7992,35.8052,24200.0
2013-05-10 11:40:00,59.55,59.56,59.35,59.4,46100.0,35.8052,35.8112,35.6849,35.715,46100.0
2013-05-10 11:50:00,59.39,59.39,59.22,59.27,32300.0,35.709,35.709,35.6068,35.6368,32300.0
2013-05-10 12:00:00,59.25,59.35,59.23,59.25,30900.0,35.6248,35.6849,35.6128,35.6248,30900.0
2013-05-10 12:10:00,59.25,59.39,59.25,59.39,41100.0,35.6248,35.709,35.6248,35.709,41100.0
2013-05-10 12:20:00,59.4,59.45,59.36,59.36,21500.0,35.715,35.7451,35.691,35.691,21500.0
2013-05-10 12:30:00,59.37,59.43,59.32,59.34,25400.0,35.697,35.733,35.6669,35.6789,25400.0
2013-05-10 12:40:00,59.34,59.44,59.33,59.41,21800.0,35.6789,35.7391,35.6729,35.721,21800.0
2013-05-10 12:50:00,59.4,59.43,59.39,59.4,13700.0,35.715,35.733,35.709,35.715,13700.0
2013-05-10 13:00:00,59.4,59.5,59.4,59.5,15200.0,35.715,35.7751,35.715,35.7751,15200.0
2013-05-10 13:10:00,59.49,59.51,59.46,59.49,12000.0,35.7691,35.7811,35.7511,35.7691,12000.0
2013-05-10 13:20:00,59.5,59.52,59.45,59.51,13300.0,35.7751,35.7872,35.7451,35.7811,13300.0
2013-05-10 13:30:00,59.51,59.54,59.43,59.47,16400.0,35.7811,35.7992,35.733,35.7571,16400.0
2013-05-10 13:40:00,59.47,59.48,59.4,59.48,20200.0,35.7571,35.7631,35.715,35.7631,20200.0
2013-05-10 13:50:00,59.48,59.62,59.48,59.54,30600.0,35.7631,35.8473,35.7631,35.7992,30600.0
2013-05-10 14:00:00,59.52,59.61,59.48,59.61,39400.0,35.7872,35.8413,35.7631,35.8413,39400.0
2013-05-10 14:10:00,59.62,59.67,59.58,59.63,33100.0,35.8473,35.8773,35.8232,35.8533,33100.0
2013-05-10 14:20:00,59.62,59.65,59.59,59.61,25000.0,35.8473,35.8653,35.8292,35.8413,25000.0
2013-05-10 14:30:00,59.61,59.67,59.55,59.57,33000.0,35.8413,35.8773,35.8052,35.8172,33000.0
2013-05-10 14:40:00,59.58,59.72,59.57,59.72,35600.0,35.8232,35.9074,35.8172,35.9074,35600.0
2013-05-10 14:50:00,59.72,59.73,59.52,59.53,42000.0,35.9074,35.9134,35.7872,35.7932,42000.0
2013-05-10 15:00:00,59.54,59.61,59.53,59.61,36400.0,35.7992,35.8413,35.7932,35.8413,36400.0
2013-05-10 15:10:00,59.61,59.62,59.52,59.53,39400.0,35.8413,35.8473,35.7872,35.7932,39400.0
2013-05-10 15:20:00,59.53,59.61,59.52,59.54,76600.0,35.7932,35.8413,35.7872,35.7992,76600.0
2013-05-10 15:30:00,59.55,59.58,59.51,59.55,45600.0,35.8052,35.8232,35.7811,35.8052,45600.0
2013-05-10 15:40:00,59.55,59.7,59.55,59.67,78400.0,35.8052,35.8954,35.8052,35.8773,78400.0
2013-05-10 15:50:00,59.67,59.79,59.66,59.74,159400.0,35.8773,35.9495,35.8713,35.9194,159400.0
2013-05-13 09:30:00,59.6,59.81,59.4,59.45,108100.0,35.8353,35.9615,35.715,35.7451,108100.0
2013-05-13 09:40:00,59.44,59.54,59.41,59.48,39400.0,35.7391,35.7992,35.721,35.7631,39400.0
2013-05-13 09:50:00,59.43,59.47,59.29,59.32,38900.0,35.733,35.7571,35.6489,35.6669,38900.0
2013-05-13 10:00:00,59.32,59.45,59.31,59.35,56300.0,35.6669,35.7451,35.6609,35.6849,56300.0
2013-05-13 10:10:00,59.36,59.52,59.32,59.33,71800.0,35.691,35.7872,35.6669,35.6729,71800.0
2013-05-13 10:20:00,59.32,59.46,59.28,59.37,34900.0,35.6669,35.7511,35.6429,35.697,34900.0
2013-05-13 10:30:00,59.36,59.44,59.35,59.38,31800.0,35.691,35.7391,35.6849,35.703,31800.0
2013-05-13 10:40:00,59.38,59.39,59.3,59.32,40100.0,35.703,35.709,35.6549,35.6669,40100.0
2013-05-13 10:50:00,59.33,59.36,59.27,59.3,79200.0,35.6729,35.691,35.6368,35.6549,79200.0
2013-05-13 11:00:00,59.3,59.3,59.23,59.29,38300.0,35.6549,35.6549,35.6128,35.6489,38300.0
2013-05-13 11:10:00,59.31,59.4,59.29,59.39,25000.0,35.6609,35.715,35.6489,35.709,25000.0
2013-05-13 11:20:00,59.41,59.41,59.3,59.4,34400.0,35.721,35.721,35.6549,35.715,34400.0
2013-05-13 11:30:00,59.4,59.51,59.4,59.51,58500.0,35.715,35.7811,35.715,35.7811,58500.0
2013-05-13 11:40:00,59.51,59.55,59.48,59.55,34700.0,35.7811,35.8052,35.7631,35.8052,34700.0
2013-05-13 11:50:00,59.54,59.57,59.52,59.57,20400.0,35.7992,35.8172,35.7872,35.8172,20400.0
2013-05-13 12:00:00,59.56,59.68,59.52,59.66,49100.0,35.8112,35.8834,35.7872,35.8713,49100.0
2013-05-13 12:10:00,59.65,59.67,59.56,59.59,32800.0,35.8653,35.8773,35.8112,35.8292,32800.0
2013-05-13 12:20:00,59.58,59.68,59.57,59.61,30600.0,35.8232,35.8834,35.8172,35.8413,30600.0
2013-05-13 12:30:00,59.61,59.66,59.6,59.66,21000.0,35.8413,35.8713,35.8353,35.8713,21000.0
2013-05-13 12:40:00,59.65,59.66,59.6,59.65,18900.0,35.8653,35.8713,35.8353,35.8653,18900.0
2013-05-13 12:50:00,59.66,59.75,59.66,59.75,17900.0,35.8713,35.9254,35.8713,35.9254,17900.0
2013-05-13 13:00:00,59.75,59.79,59.75,59.78,21400.0,35.9254,35.9495,35.9254,35.9435,21400.0
2013-05-13 13:10:00,59.77,59.81,59.75,59.81,26600.0,35.9375,35.9615,35.9254,35.9615,26600.0
2013-05-13 13:20:00,59.82,59.89,59.82,59.88,62200.0,35.9675,36.0096,35.9675,36.0036,62200.0
2013-05-13 13:30:00,59.87,59.87,59.79,59.83,30200.0,35.9976,35.9976,35.9495,35.9735,30200.0
2013-05-13 13:40:00,59.82,59.83,59.76,59.79,70200.0,35.9675,35.9735,35.9315,35.9495,70200.0
2013-05-13 13:50:00,59.78,59.87,59.78,59.87,35900.0,35.9435,35.9976,35.9435,35.9976,35900.0
2013-05-13 14:00:00,59.86,59.92,59.82,59.92,45500.0,35.9916,36.0277,35.9675,36.0277,45500.0
2013-05-13 14:10:00,59.91,59.94,59.86,59.87,30100.0,36.0216,36.0397,35.9916,35.9976,30100.0
2013-05-13 14:20:00,59.86,59.86,59.77,59.83,27000.0,35.9916,35.9916,35.9375,35.9735,27000.0
2013-05-13 14:30:00,59.85,59.91,59.84,59.85,25500.0,35.9856,36.0216,35.9796,35.9856,25500.0
2013-05-13 14:40:00,59.84,59.85,59.79,59.8,22100.0,35.9796,35.9856,35.9495,35.9555,22100.0
2013-05-13 14:50:00,59.8,59.81,59.77,59.8,17300.0,35.9555,35.9615,35.9375,35.9555,17300.0
2013-05-13 15:00:00,59.81,59.82,59.75,59.75,34100.0,35.9615,35.9675,35.9254,35.9254,34100.0
2013-05-13 15:10:00,59.75,59.8,59.73,59.79,38800.0,35.9254,35.9555,35.9134,35.9495,38800.0
2013-05-13 15:20:00,59.78,59.79,59.7,59.7,24600.0,35.9435,35.9495,35.8954,35.8954,24600.0
2013-05-13 15:30:00,59.7,59.75,59.68,59.75,35400.0,35.8954,35.9254,35.8834,35.9254,35400.0
2013-05-13 15:40:00,59.75,59.77,59.69,59.69,45900.0,35.9254,35.9375,35.8894,35.8894,45900.0
2013-05-13 15:50:00,59.69,59.76,59.67,59.68,130100.0,35.8894,35.9315,35.8773,35.8834,130100.0
2013-05-14 09:30:00,59.77,60.1,59.71,60.0,117700.0,35.9375,36.1359,35.9014,36.0758,117700.0
2013-05-14 09:40:00,60.0,60.13,59.96,59.99,101800.0,36.0758,36.1539,36.0517,36.0697,101800.0
2013-05-14 09:50:00,59.99,60.21,59.96,60.02,73300.0,36.0697,36.202,36.0517,36.0878,73300.0
2013-05-14 10:00:00,60.01,60.2,59.98,60.12,90000.0,36.0818,36.196,36.0637,36.1479,90000.0
2013-05-14 10:10:00,60.14,60.16,60.05,60.06,37900.0,36.1599,36.172,36.1058,36.1118,37900.0
2013-05-14 10:20:00,60.07,60.27,60.07,60.18,45900.0,36.1178,36.2381,36.1178,36.184,45900.0
2013-05-14 10:30:00,60.17,60.33,60.14,60.33,42900.0,36.178,36.2742,36.1599,36.2742,42900.0
2013-05-14 10:40:00,60.35,60.51,60.35,60.46,63500.0,36.2862,36.3824,36.2862,36.3523,63500.0
2013-05-14 10:50:00,60.46,60.54,60.43,60.51,27600.0,36.3523,36.4004,36.3343,36.3824,27600.0
2013-05-14 11:00:00,60.49,60.51,60.45,60.46,42300.0,36.3704,36.3824,36.3463,36.3523,42300.0
2013-05-14 11:10:00,60.47,60.49,60.42,60.46,16800.0,36.3584,36.3704,36.3283,36.3523,16800.0
2013-05-14 11:20:00,60.47,60.52,60.46,60.51,22000.0,36.3584,36.3884,36.3523,36.3824,22000.0
2013-05-14 11:30:00,60.51,60.55,60.47,60.52,30700.0,36.3824,36.4065,36.3584,36.3884,30700.0
2013-05-14 11:40:00,60.53,60.58,60.47,60.53,12700.0,36.3944,36.4245,36.3584,36.3944,12700.0
2013-05-14 11:50:00,60.53,60.59,60.48,60.57,18900.0,36.3944,36.4305,36.3644,36.4185,18900.0
2013-05-14 12:00:00,60.57,60.57,60.47,60.48,13400.0,36.4185,36.4185,36.3584,36.3644,13400.0
2013-05-14 12:10:00,60.47,60.59,60.47,60.57,51100.0,36.3584,36.4305,36.3584,36.4185,51100.0
2013-05-14 12:20:00,60.57,60.57,60.45,60.5,46900.0,36.4185,36.4185,36.3463,36.3764,46900.0
2013-05-14 12:30:00,60.5,60.51,60.42,60.43,24200.0,36.3764,36.3824,36.3283,36.3343,24200.0
2013-05-14 12:40:00,60.42,60.42,60.36,60.39,19700.0,36.3283,36.3283,36.2922,36.3103,19700.0
2013-05-14 12:50:00,60.38,60.38,60.33,60.35,28600.0,36.3042,36.3042,36.2742,36.2862,28600.0
2013-05-14 13:00:00,60.34,60.4,60.33,60.38,12500.0,36.2802,36.3163,36.2742,36.3042,12500.0
2013-05-14 13:10:00,60.39,60.44,60.33,60.42,21600.0,36.3103,36.3403,36.2742,36.3283,21600.0
2013-05-14 13:20:00,60.42,60.43,60.25,60.27,29900.0,36.3283,36.3343,36.2261,36.2381,29900.0
2013-05-14 13:30:00,60.26,60.42,60.25,60.27,34100.0,36.2321,36.3283,36.2261,36.2381,34100.0
2013-05-14 13:40:00,60.27,60.31,60.25,60.26,29800.0,36.2381,36.2622,36.2261,36.2321,29800.0
2013-05-14 13:50:00,60.26,60.28,60.2,60.2,40300.0,36.2321,36.2441,36.196,36.196,40300.0
2013-05-14 14:00:00,60.2,60.28,60.18,60.27,35700.0,36.196,36.2441,36.184,36.2381,35700.0
2013-05-14 14:10:00,60.27,60.31,60.24,60.3,46900.0,36.2381,36.2622,36.2201,36.2561,46900.0
2013-05-14 14:20:00,60.3,60.38,60.25,60.35,52000.0,36.2561,36.3042,36.2261,36.2862,52000.0
2013-05-14 14:30:00,60.35,60.39,60.25,60.33,41200.0,36.2862,36.3103,36.2261,36.2742,41200.0
2013-05-14 14:40:00,60.33,60.34,60.24,60.26,34700.0,36.2742,36.2802,36.2201,36.2321,34700.0
2013-05-14 14:50:00,60.26,60.26,60.2,60.22,39600.0,36.2321,36.2321,36.196,36.208,39600.0
2013-05-14 15:00:00,60.21,60.37,60.2,60.3,94300.0,36.202,36.2982,36.196,36.2561,94300.0
2013-05-14 15:10:00,60.3,60.37,60.29,60.36,75800.0,36.2561,36.2982,36.2501,36.2922,75800.0
2013-05-14 15:20:00,60.36,60.36,60.3,60.32,60400.0,36.2922,36.2922,36.2561,36.2682,60400.0
2013-05-14 15:30:00,60.32,60.4,60.3,60.35,99600.0,36.2682,36.3163,36.2561,36.2862,99600.0
2013-05-14 15:40:00,60.35,60.47,60.33,60.47,83200.0,36.2862,36.3584,36.2742,36.3584,83200.0
2013-05-14 15:50:00,60.47,60.47,60.42,60.45,250200.0,36.3584,36.3584,36.3283,36.3463,250200.0
2013-05-15 09:30:00,60.26,60.46,60.11,60.26,79100.0,36.2321,36.3523,36.1419,36.2321,79100.0
2013-05-15 09:40:00,60.27,60.31,60.11,60.17,55600.0,36.2381,36.2622,36.1419,36.178,55600.0
2013-05-15 09:50:00,60.2,60.3,60.18,60.29,24400.0,36.196,36.2561,36.184,36.2501,24400.0
2013-05-15 10:00:00,60.29,60.35,60.24,60.31,37600.0,36.2501,36.2862,36.2201,36.2622,37600.0
2013-05-15 10:10:00,60.32,60.4,60.3,60.37,52200.0,36.2682,36.3163,36.2561,36.2982,52200.0
2013-05-15 10:20:00,60.38,60.45,60.33,60.33,38000.0,36.3042,36.3463,36.2742,36.2742,38000.0
2013-05-15 10:30:00,60.33,60.42,60.3,60.34,30000.0,36.2742,36.3283,36.2561,36.2802,30000.0
2013-05-15 10:40:00,60.34,60.35,60.28,60.31,17100.0,36.2802,36.2862,36.2441,36.2622,17100.0
2013-05-15 10:50:00,60.31,60.47,60.29,60.47,32700.0,36.2622,36.3584,36.2501,36.3584,32700.0
2013-05-15 11:00:00,60.44,60.52,60.37,60.52,79000.0,36.3403,36.3884,36.2982,36.3884,79000.0
2013-05-15 11:10:00,60.51,60.62,60.48,60.56,57000.0,36.3824,36.4485,36.3644,36.4125,57000.0
2013-05-15 11:20:00,60.56,60.6,60.54,60.59,50200.0,36.4125,36.4365,36.4004,36.4305,50200.0
2013-05-15 11:30:00,60.58,60.61,60.52,60.6,48300.0,36.4245,36.4425,36.3884,36.4365,48300.0
2013-05-15 11:40:00,60.59,60.6,60.53,60.56,33500.0,36.4305,36.4365,36.3944,36.4125,33500.0
2013-05-15 11:50:00,60.56,60.7,60.55,60.7,29200.0,36.4125,36.4966,36.4065,36.4966,29200.0
2013-05-15 12:00:00,60.7,60.86,60.64,60.86,57800.0,36.4966,36.5928,36.4606,36.5928,57800.0
2013-05-15 12:10:00,60.86,60.9,60.8,60.81,26200.0,36.5928,36.6169,36.5568,36.5628,26200.0
2013-05-15 12:20:00,60.84,60.86,60.76,60.78,48200.0,36.5808,36.5928,36.5327,36.5447,48200.0
2013-05-15 12:30:00,60.81,60.89,60.8,60.89,33700.0,36.5628,36.6109,36.5568,36.6109,33700.0
2013-05-15 12:40:00,60.89,61.0,60.88,60.94,72700.0,36.6109,36.677,36.6049,36.6409,72700.0
2013-05-15 12:50:00,60.93,60.97,60.88,60.92,34300.0,36.6349,36.659,36.6049,36.6289,34300.0
2013-05-15 13:00:00,60.93,60.95,60.88,60.9,38600.0,36.6349,36.647,36.6049,36.6169,38600.0
2013-05-15 13:10:00,60.92,60.95,60.85,60.85,50500.0,36.6289,36.647,36.5868,36.5868,50500.0
2013-05-15 13:20:00,60.85,60.9,60.83,60.86,22900.0,36.5868,36.6169,36.5748,36.5928,22900.0
2013-05-15 13:30:00,60.86,60.91,60.82,60.87,32800.0,36.5928,36.6229,36.5688,36.5989,32800.0
2013-05-15 13:40:00,60.87,60.94,60.83,60.83,22700.0,36.5989,36.6409,36.5748,36.5748,22700.0
2013-05-15 13:50:00,60.82,60.85,60.71,60.72,26200.0,36.5688,36.5868,36.5027,36.5087,26200.0
2013-05-15 14:00:00,60.72,60.82,60.7,60.74,26100.0,36.5087,36.5688,36.4966,36.5207,26100.0
2013-05-15 14:10:00,60.74,60.75,60.66,60.67,14300.0,36.5207,36.5267,36.4726,36.4786,14300.0
2013-05-15 14:20:00,60.66,60.72,60.57,60.72,33900.0,36.4726,36.5087,36.4185,36.5087,33900.0
2013-05-15 14:30:00,60.72,60.79,60.68,60.69,25900.0,36.5087,36.5508,36.4846,36.4906,25900.0
2013-05-15 14:40:00,60.69,60.75,60.63,60.7,34000.0,36.4906,36.5267,36.4546,36.4966,34000.0
2013-05-15 14:50:00,60.69,60.73,60.61,60.69,26500.0,36.4906,36.5147,36.4425,36.4906,26500.0
2013-05-15 15:00:00,60.68,60.71,60.64,60.69,25500.0,36.4846,36.5027,36.4606,36.4906,25500.0
2013-05-15 15:10:00,60.69,60.81,60.68,60.69,52200.0,36.4906,36.5628,36.4846,36.4906,52200.0
2013-05-15 15:20:00,60.68,60.76,60.66,60.69,30900.0,36.4846,36.5327,36.4726,36.4906,30900.0
2013-05-15 15:30:00,60.69,60.73,60.67,60.71,51300.0,36.4906,36.5147,36.4786,36.5027,51300.0
2013-05-15 15:40:00,60.71,60.76,60.67,60.7,64800.0,36.5027,36.5327,36.4786,36.4966,64800.0
2013-05-15 15:50:00,60.71,60.74,60.65,60.67,158400.0,36.5027,36.5207,36.4666,36.4786,158400.0
2013-05-16 09:30:00,60.56,60.68,60.42,60.6,97900.0,36.4125,36.4846,36.3283,36.4365,97900.0
2013-05-16 09:40:00,60.61,60.66,60.48,60.64,55400.0,36.4425,36.4726,36.3644,36.4606,55400.0
2013-05-16 09:50:00,60.65,60.68,60.5,60.5,27800.0,36.4666,36.4846,36.3764,36.3764,27800.0
2013-05-16 10:00:00,60.49,60.54,60.36,60.41,48700.0,36.3704,36.4004,36.2922,36.3223,48700.0
2013-05-16 10:10:00,60.43,60.47,60.28,60.4,52300.0,36.3343,36.3584,36.2441,36.3163,52300.0
2013-05-16 10:20:00,60.4,60.61,60.33,60.48,43500.0,36.3163,36.4425,36.2742,36.3644,43500.0
2013-05-16 10:30:00,60.52,60.55,60.37,60.47,25600.0,36.3884,36.4065,36.2982,36.3584,25600.0
2013-05-16 10:40:00,60.47,60.52,60.41,60.5,22900.0,36.3584,36.3884,36.3223,36.3764,22900.0
2013-05-16 10:50:00,60.51,60.51,60.38,60.39,27100.0,36.3824,36.3824,36.3042,36.3103,27100.0
2013-05-16 11:00:00,60.4,60.45,60.38,60.45,13500.0,36.3163,36.3463,36.3042,36.3463,13500.0
2013-05-16 11:10:00,60.45,60.59,60.45,60.49,36700.0,36.3463,36.4305,36.3463,36.3704,36700.0
2013-05-16 11:20:00,60.47,60.55,60.44,60.48,16900.0,36.3584,36.4065,36.3403,36.3644,16900.0
2013-05-16 11:30:00,60.47,60.58,60.47,60.57,31500.0,36.3584,36.4245,36.3584,36.4185,31500.0
2013-05-16 11:40:00,60.58,60.58,60.47,60.51,23200.0,36.4245,36.4245,36.3584,36.3824,23200.0
2013-05-16 11:50:00,60.52,60.56,60.51,60.53,12000.0,36.3884,36.4125,36.3824,36.3944,12000.0
2013-05-16 12:00:00,60.53,60.57,60.51,60.57,9400.0,36.3944,36.4185,36.3824,36.4185,9400.0
2013-05-16 12:10:00,60.58,60.61,60.55,60.55,21800.0,36.4245,36.4425,36.4065,36.4065,21800.0
2013-05-16 12:20:00,60.55,60.64,60.52,60.63,29200.0,36.4065,36.4606,36.3884,36.4546,29200.0
2013-05-16 12:30:00,60.64,60.64,60.55,60.58,19500.0,36.4606,36.4606,36.4065,36.4245,19500.0
2013-05-16 12:40:00,60.59,60.68,60.59,60.66,16100.0,36.4305,36.4846,36.4305,36.4726,16100.0
2013-05-16 12:50:00,60.66,60.71,60.65,60.69,27600.0,36.4726,36.5027,36.4666,36.4906,27600.0
2013-05-16 13:00:00,60.69,60.73,60.69,60.71,14400.0,36.4906,36.5147,36.4906,36.5027,14400.0
2013-05-16 13:10:00,60.72,60.74,60.67,60.67,8100.0,36.5087,36.5207,36.4786,36.4786,8100.0
2013-05-16 13:20:00,60.66,60.68,60.63,60.67,9700.0,36.4726,36.4846,36.4546,36.4786,9700.0
2013-05-16 13:30:00,60.66,60.72,60.65,60.66,26300.0,36.4726,36.5087,36.4666,36.4726,26300.0
2013-05-16 13:40:00,60.66,60.7,60.66,60.67,16100.0,36.4726,36.4966,36.4726,36.4786,16100.0
2013-05-16 13:50:00,60.68,60.69,60.65,60.66,13300.0,36.4846,36.4906,36.4666,36.4726,13300.0
2013-05-16 14:00:00,60.66,60.75,60.66,60.74,12500.0,36.4726,36.5267,36.4726,36.5207,12500.0
2013-05-16 14:10:00,60.75,60.75,60.67,60.74,18500.0,36.5267,36.5267,36.4786,36.5207,18500.0
2013-05-16 14:20:00,60.74,60.78,60.6,60.6,24400.0,36.5207,36.5447,36.4365,36.4365,24400.0
2013-05-16 14:30:00,60.6,60.7,60.6,60.7,14400.0,36.4365,36.4966,36.4365,36.4966,14400.0
2013-05-16 14:40:00,60.7,60.7,60.54,60.6,20500.0,36.4966,36.4966,36.4004,36.4365,20500.0
2013-05-16 14:50:00,60.62,60.65,60.53,60.58,22900.0,36.4485,36.4666,36.3944,36.4245,22900.0
2013-05-16 15:00:00,60.59,60.63,60.56,60.59,49900.0,36.4305,36.4546,36.4125,36.4305,49900.0
2013-05-16 15:10:00,60.6,60.6,60.42,60.42,66900.0,36.4365,36.4365,36.3283,36.3283,66900.0
2013-05-16 15:20:00,60.43,60.48,60.39,60.48,73000.0,36.3343,36.3644,36.3103,36.3644,73000.0
2013-05-16 15:30:00,60.48,60.48,60.33,60.38,91100.0,36.3644,36.3644,36.2742,36.3042,91100.0
2013-05-16 15:40:00,60.37,60.47,60.36,60.39,139900.0,36.2982,36.3584,36.2922,36.3103,139900.0
2013-05-16 15:50:00,60.4,60.45,60.3,60.39,179500.0,36.3163,36.3463,36.2561,36.3103,179500.0
2013-05-17 09:30:00,60.53,60.82,60.5,60.82,235900.0,36.3944,36.5688,36.3764,36.5688,235900.0
2013-05-17 09:40:00,60.8,60.89,60.75,60.88,38500.0,36.5568,36.6109,36.5267,36.6049,38500.0
2013-05-17 09:50:00,60.87,61.06,60.79,61.05,122600.0,36.5989,36.7131,36.5508,36.7071,122600.0
2013-05-17 10:00:00,61.05,61.11,60.98,61.04,30700.0,36.7071,36.7432,36.665,36.7011,30700.0
2013-05-17 10:10:00,61.04,61.06,60.91,61.0,42800.0,36.7011,36.7131,36.6229,36.677,42800.0
2013-05-17 10:20:00,60.98,61.14,60.89,60.95,39200.0,36.665,36.7612,36.6109,36.647,39200.0
2013-05-17 10:30:00,60.96,60.97,60.89,60.92,26600.0,36.653,36.659,36.6109,36.6289,26600.0
2013-05-17 10:40:00,60.93,60.99,60.85,60.87,39900.0,36.6349,36.671,36.5868,36.5989,39900.0
2013-05-17 10:50:00,60.87,60.88,60.77,60.78,50800.0,36.5989,36.6049,36.5387,36.5447,50800.0
2013-05-17 11:00:00,60.78,60.8,60.64,60.69,66300.0,36.5447,36.5568,36.4606,36.4906,66300.0
2013-05-17 11:10:00,60.69,60.76,60.68,60.72,21500.0,36.4906,36.5327,36.4846,36.5087,21500.0
2013-05-17 11:20:00,60.69,60.79,60.67,60.74,30000.0,36.4906,36.5508,36.4786,36.5207,30000.0
2013-05-17 11:30:00,60.73,60.73,60.62,60.7,23200.0,36.5147,36.5147,36.4485,36.4966,23200.0
2013-05-17 11:40:00,60.69,60.78,60.68,60.72,20100.0,36.4906,36.5447,36.4846,36.5087,20100.0
2013-05-17 11:50:00,60.72,60.74,60.65,60.67,18900.0,36.5087,36.5207,36.4666,36.4786,18900.0
2013-05-17 12:00:00,60.66,60.68,60.56,60.67,34300.0,36.4726,36.4846,36.4125,36.4786,34300.0
2013-05-17 12:10:00,60.67,60.74,60.67,60.71,20200.0,36.4786,36.5207,36.4786,36.5027,20200.0
2013-05-17 12:20:00,60.71,60.73,60.69,60.73,20000.0,36.5027,36.5147,36.4906,36.5147,20000.0
2013-05-17 12:30:00,60.74,60.77,60.7,60.72,15600.0,36.5207,36.5387,36.4966,36.5087,15600.0
2013-05-17 12:40:00,60.71,60.74,60.67,60.74,19900.0,36.5027,36.5207,36.4786,36.5207,19900.0
2013-05-17 12:50:00,60.74,60.75,60.64,60.65,19500.0,36.5207,36.5267,36.4606,36.4666,19500.0
2013-05-17 13:00:00,60.65,60.65,60.53,60.57,61800.0,36.4666,36.4666,36.3944,36.4185,61800.0
2013-05-17 13:10:00,60.57,60.62,60.55,60.57,25200.0,36.4185,36.4485,36.4065,36.4185,25200.0
2013-05-17 13:20:00,60.57,60.62,60.53,60.58,20400.0,36.4185,36.4485,36.3944,36.4245,20400.0
2013-05-17 13:30:00,60.58,60.64,60.55,60.56,18100.0,36.4245,36.4606,36.4065,36.4125,18100.0
2013-05-17 13:40:00,60.56,60.58,60.49,60.52,17200.0,36.4125,36.4245,36.3704,36.3884,17200.0
2013-05-17 13:50:00,60.53,60.6,60.49,60.6,18200.0,36.3944,36.4365,36.3704,36.4365,18200.0
2013-05-17 14:00:00,60.6,60.7,60.55,60.69,49600.0,36.4365,36.4966,36.4065,36.4906,49600.0
2013-05-17 14:10:00,60.7,60.82,60.68,60.82,23000.0,36.4966,36.5688,36.4846,36.5688,23000.0
2013-05-17 14:20:00,60.81,60.91,60.81,60.88,51100.0,36.5628,36.6229,36.5628,36.6049,51100.0
2013-05-17 14:30:00,60.88,60.92,60.85,60.87,48900.0,36.6049,36.6289,36.5868,36.5989,48900.0
2013-05-17 14:40:00,60.87,61.01,60.87,60.94,65900.0,36.5989,36.683,36.5989,36.6409,65900.0
2013-05-17 14:50:00,60.95,61.01,60.95,60.97,41600.0,36.647,36.683,36.647,36.659,41600.0
2013-05-17 15:00:00,60.97,61.09,60.95,61.04,50500.0,36.659,36.7311,36.647,36.7011,50500.0
2013-05-17 15:10:00,61.03,61.08,61.01,61.06,25000.0,36.6951,36.7251,36.683,36.7131,25000.0
2013-05-17 15:20:00,61.06,61.13,61.05,61.09,60200.0,36.7131,36.7552,36.7071,36.7311,60200.0
2013-05-17 15:30:00,61.09,61.18,61.08,61.08,64000.0,36.7311,36.7853,36.7251,36.7251,64000.0
2013-05-17 15:40:00,61.08,61.22,61.06,61.17,65400.0,36.7251,36.8093,36.7131,36.7792,65400.0
2013-05-17 15:50:00,61.17,61.19,61.1,61.16,143100.0,36.7792,36.7913,36.7371,36.7732,143100.0
2013-05-20 09:30:00,61.15,61.2,60.9,60.91,90600.0,36.7672,36.7973,36.6169,36.6229,90600.0
2013-05-20 09:40:00,60.92,60.99,60.82,60.84,42700.0,36.6289,36.671,36.5688,36.5808,42700.0
2013-05-20 09:50:00,60.85,60.94,60.78,60.84,24900.0,36.5868,36.6409,36.5447,36.5808,24900.0
2013-05-20 10:00:00,60.87,60.95,60.84,60.88,22100.0,36.5989,36.647,36.5808,36.6049,22100.0
2013-05-20 10:10:00,60.88,60.93,60.85,60.88,26200.0,36.6049,36.6349,36.5868,36.6049,26200.0
2013-05-20 10:20:00,60.86,60.9,60.8,60.82,16900.0,36.5928,36.6169,36.5568,36.5688,16900.0
2013-05-20 10:30:00,60.81,60.97,60.8,60.94,25900.0,36.5628,36.659,36.5568,36.6409,25900.0
2013-05-20 10:40:00,60.94,60.97,60.88,60.89,19700.0,36.6409,36.659,36.6049,36.6109,19700.0
2013-05-20 10:50:00,60.88,60.93,60.86,60.86,21500.0,36.6049,36.6349,36.5928,36.5928,21500.0
2013-05-20 11:00:00,60.87,60.95,60.85,60.87,17300.0,36.5989,36.647,36.5868,36.5989,17300.0
2013-05-20 11:10:00,60.86,60.93,60.85,60.9,29900.0,36.5928,36.6349,36.5868,36.6169,29900.0
2013-05-20 11:20:00,60.91,60.93,60.84,60.89,18400.0,36.6229,36.6349,36.5808,36.6109,18400.0
2013-05-20 11:30:00,60.89,60.96,60.88,60.96,28300.0,36.6109,36.653,36.6049,36.653,28300.0
2013-05-20 11:40:00,60.97,60.99,60.9,60.91,9800.0,36.659,36.671,36.6169,36.6229,9800.0
2013-05-20 11:50:00,60.93,60.94,60.89,60.94,29800.0,36.6349,36.6409,36.6109,36.6409,29800.0
2013-05-20 12:00:00,60.94,60.99,60.94,60.96,48700.0,36.6409,36.671,36.6409,36.653,48700.0
2013-05-20 12:10:00,60.97,61.05,60.97,61.02,21400.0,36.659,36.7071,36.659,36.689,21400.0
2013-05-20 12:20:00,61.03,61.03,60.99,61.01,12100.0,36.6951,36.6951,36.671,36.683,12100.0
2013-05-20 12:30:00,61.01,61.01,60.96,61.0,24900.0,36.683,36.683,36.653,36.677,24900.0
2013-05-20 12:40:00,61.0,61.0,60.94,60.97,26200.0,36.677,36.677,36.6409,36.659,26200.0
2013-05-20 12:50:00,60.96,60.98,60.94,60.97,7400.0,36.653,36.665,36.6409,36.659,7400.0
2013-05-20 13:00:00,60.97,60.97,60.93,60.96,12400.0,36.659,36.659,36.6349,36.653,12400.0
2013-05-20 13:10:00,60.96,61.01,60.91,60.91,22400.0,36.653,36.683,36.6229,36.6229,22400.0
2013-05-20 13:20:00,60.92,60.97,60.88,60.93,41800.0,36.6289,36.659,36.6049,36.6349,41800.0
2013-05-20 13:30:00,60.95,60.95,60.89,60.9,36100.0,36.647,36.647,36.6109,36.6169,36100.0
2013-05-20 13:40:00,60.9,60.91,60.8,60.83,33600.0,36.6169,36.6229,36.5568,36.5748,33600.0
2013-05-20 13:50:00,60.84,60.87,60.81,60.85,19100.0,36.5808,36.5989,36.5628,36.5868,19100.0
2013-05-20 14:00:00,60.86,60.87,60.7,60.79,18900.0,36.5928,36.5989,36.4966,36.5508,18900.0
2013-05-20 14:10:00,60.78,60.81,60.69,60.69,17200.0,36.5447,36.5628,36.4906,36.4906,17200.0
2013-05-20 14:20:00,60.69,60.77,60.68,60.74,26900.0,36.4906,36.5387,36.4846,36.5207,26900.0
2013-05-20 14:30:00,60.74,60.8,60.59,60.6,45700.0,36.5207,36.5568,36.4305,36.4365,45700.0
2013-05-20 14:40:00,60.6,60.66,60.59,60.64,30000.0,36.4365,36.4726,36.4305,36.4606,30000.0
2013-05-20 14:50:00,60.64,60.72,60.58,60.62,44900.0,36.4606,36.5087,36.4245,36.4485,44900.0
2013-05-20 15:00:00,60.62,60.73,60.61,60.7,29400.0,36.4485,36.5147,36.4425,36.4966,29400.0
2013-05-20 15:10:00,60.7,60.7,60.64,60.64,21300.0,36.4966,36.4966,36.4606,36.4606,21300.0
2013-05-20 15:20:00,60.63,60.63,60.57,60.63,26200.0,36.4546,36.4546,36.4185,36.4546,26200.0
2013-05-20 15:30:00,60.63,60.64,60.53,60.55,39700.0,36.4546,36.4606,36.3944,36.4065,39700.0
2013-05-20 15:40:00,60.56,60.67,60.56,60.62,57900.0,36.4125,36.4786,36.4125,36.4485,57900.0
2013-05-20 15:50:00,60.62,60.75,60.62,60.74,162100.0,36.4485,36.5267,36.4485,36.5207,162100.0
2013-05-21 09:30:00,60.74,60.89,60.73,60.84,44100.0,36.5207,36.6109,36.5147,36.5808,44100.0
2013-05-21 09:40:00,60.81,61.06,60.79,61.05,30100.0,36.5628,36.7131,36.5508,36.7071,30100.0
2013-05-21 09:50:00,61.03,61.08,60.85,60.86,23900.0,36.6951,36.7251,36.5868,36.5928,23900.0
2013-05-21 10:00:00,60.87,60.9,60.7,60.71,57500.0,36.5989,36.6169,36.4966,36.5027,57500.0
2013-05-21 10:10:00,60.69,60.69,60.57,60.62,23600.0,36.4906,36.4906,36.4185,36.4485,23600.0
2013-05-21 10:20:00,60.61,60.74,60.52,60.71,23900.0,36.4425,36.5207,36.3884,36.5027,23900.0
2013-05-21 10:30:00,60.73,60.73,60.59,60.66,26100.0,36.5147,36.5147,36.4305,36.4726,26100.0
2013-05-21 10:40:00,60.66,60.69,60.61,60.64,15900.0,36.4726,36.4906,36.4425,36.4606,15900.0
2013-05-21 10:50:00,60.63,60.66,60.53,60.54,16600.0,36.4546,36.4726,36.3944,36.4004,16600.0
2013-05-21 11:00:00,60.54,60.6,60.52,60.58,18400.0,36.4004,36.4365,36.3884,36.4245,18400.0
2013-05-21 11:10:00,60.58,60.59,60.44,60.46,34200.0,36.4245,36.4305,36.3403,36.3523,34200.0
2013-05-21 11:20:00,60.46,60.47,60.38,60.41,20800.0,36.3523,36.3584,36.3042,36.3223,20800.0
2013-05-21 11:30:00,60.42,60.59,60.42,60.48,26200.0,36.3283,36.4305,36.3283,36.3644,26200.0
2013-05-21 11:40:00,60.46,60.51,60.4,60.44,23100.0,36.3523,36.3824,36.3163,36.3403,23100.0
2013-05-21 11:50:00,60.44,60.47,60.39,60.4,20600.0,36.3403,36.3584,36.3103,36.3163,20600.0
2013-05-21 12:00:00,60.41,60.53,60.41,60.51,17100.0,36.3223,36.3944,36.3223,36.3824,17100.0
2013-05-21 12:10:00,60.53,60.62,60.51,60.6,10700.0,36.3944,36.4485,36.3824,36.4365,10700.0
2013-05-21 12:20:00,60.62,60.65,60.61,60.61,12600.0,36.4485,36.4666,36.4425,36.4425,12600.0
2013-05-21 12:30:00,60.62,60.64,60.58,60.61,10100.0,36.4485,36.4606,36.4245,36.4425,10100.0
2013-05-21 12:40:00,60.61,60.7,60.6,60.68,11000.0,36.4425,36.4966,36.4365,36.4846,11000.0
2013-05-21 12:50:00,60.67,60.7,60.62,60.69,9800.0,36.4786,36.4966,36.4485,36.4906,9800.0
2013-05-21 13:00:00,60.68,60.93,60.68,60.88,29800.0,36.4846,36.6349,36.4846,36.6049,29800.0
2013-05-21 13:10:00,60.88,60.89,60.82,60.85,6600.0,36.6049,36.6109,36.5688,36.5868,6600.0
2013-05-21 13:20:00,60.84,60.85,60.79,60.82,12500.0,36.5808,36.5868,36.5508,36.5688,12500.0
2013-05-21 13:30:00,60.83,60.85,60.81,60.83,10400.0,36.5748,36.5868,36.5628,36.5748,10400.0
2013-05-21 13:40:00,60.82,60.83,60.8,60.81,7800.0,36.5688,36.5748,36.5568,36.5628,7800.0
2013-05-21 13:50:00,60.81,60.88,60.8,60.84,12400.0,36.5628,36.6049,36.5568,36.5808,12400.0
2013-05-21 14:00:00,60.83,60.83,60.75,60.78,20000.0,36.5748,36.5748,36.5267,36.5447,20000.0
2013-05-21 14:10:00,60.8,60.84,60.76,60.83,23200.0,36.5568,36.5808,36.5327,36.5748,23200.0
2013-05-21 14:20:00,60.82,60.87,60.8,60.81,19500.0,36.5688,36.5989,36.5568,36.5628,19500.0
2013-05-21 14:30:00,60.82,60.82,60.74,60.78,19200.0,36.5688,36.5688,36.5207,36.5447,19200.0
2013-05-21 14:40:00,60.8,60.81,60.75,60.8,22400.0,36.5568,36.5628,36.5267,36.5568,22400.0
2013-05-21 14:50:00,60.8,60.85,60.78,60.85,14300.0,36.5568,36.5868,36.5447,36.5868,14300.0
2013-05-21 15:00:00,60.85,60.86,60.76,60.76,16000.0,36.5868,36.5928,36.5327,36.5327,16000.0
2013-05-21 15:10:00,60.77,60.85,60.72,60.73,31000.0,36.5387,36.5868,36.5087,36.5147,31000.0
2013-05-21 15:20:00,60.74,60.77,60.72,60.73,15100.0,36.5207,36.5387,36.5087,36.5147,15100.0
2013-05-21 15:30:00,60.72,60.73,60.68,60.73,39300.0,36.5087,36.5147,36.4846,36.5147,39300.0
2013-05-21 15:40:00,60.73,60.78,60.72,60.72,70700.0,36.5147,36.5447,36.5087,36.5087,70700.0
2013-05-21 15:50:00,60.73,60.82,60.55,60.69,456600.0,36.5147,36.5688,36.4065,36.4906,456600.0
2013-05-22 09:30:00,60.56,60.56,60.15,60.23,222300.0,36.4125,36.4125,36.166,36.2141,222300.0
2013-05-22 09:40:00,60.25,60.44,60.07,60.07,121800.0,36.2261,36.3403,36.1178,36.1178,121800.0
2013-05-22 09:50:00,60.07,60.1,59.88,59.98,79900.0,36.1178,36.1359,36.0036,36.0637,79900.0
2013-05-22 10:00:00,60.0,60.19,59.93,60.11,177000.0,36.0758,36.19,36.0337,36.1419,177000.0
2013-05-22 10:10:00,60.12,60.29,60.12,60.19,91600.0,36.1479,36.2501,36.1479,36.19,91600.0
2013-05-22 10:20:00,60.2,60.56,60.17,60.53,73300.0,36.196,36.4125,36.178,36.3944,73300.0
2013-05-22 10:30:00,60.55,60.62,60.2,60.24,84100.0,36.4065,36.4485,36.196,36.2201,84100.0
2013-05-22 10:40:00,60.23,60.36,60.14,60.2,52800.0,36.2141,36.2922,36.1599,36.196,52800.0
2013-05-22 10:50:00,60.21,60.26,60.15,60.21,42500.0,36.202,36.2321,36.166,36.202,42500.0
2013-05-22 11:00:00,60.18,60.26,60.16,60.22,29300.0,36.184,36.2321,36.172,36.208,29300.0
2013-05-22 11:10:00,60.22,60.29,60.16,60.25,61900.0,36.208,36.2501,36.172,36.2261,61900.0
2013-05-22 11:20:00,60.22,60.25,60.14,60.2,33800.0,36.208,36.2261,36.1599,36.196,33800.0
2013-05-22 11:30:00,60.2,60.32,60.19,60.22,71800.0,36.196,36.2682,36.19,36.208,71800.0
2013-05-22 11:40:00,60.21,60.32,60.18,60.32,39300.0,36.202,36.2682,36.184,36.2682,39300.0
2013-05-22 11:50:00,60.3,60.35,60.25,60.3,42400.0,36.2561,36.2862,36.2261,36.2561,42400.0
2013-05-22 12:00:00,60.31,60.38,60.31,60.38,21800.0,36.2622,36.3042,36.2622,36.3042,21800.0
2013-05-22 12:10:00,60.36,60.4,60.34,60.36,30700.0,36.2922,36.3163,36.2802,36.2922,30700.0
2013-05-22 12:20:00,60.36,60.42,60.34,60.39,50800.0,36.2922,36.3283,36.2802,36.3103,50800.0
2013-05-22 12:30:00,60.4,60.42,60.22,60.26,30700.0,36.3163,36.3283,36.208,36.2321,30700.0
2013-05-22 12:40:00,60.27,60.3,60.23,60.26,15100.0,36.2381,36.2561,36.2141,36.2321,15100.0
2013-05-22 12:50:00,60.26,60.33,60.21,60.3,17000.0,36.2321,36.2742,36.202,36.2561,17000.0
2013-05-22 13:00:00,60.3,60.31,60.06,60.06,31700.0,36.2561,36.2622,36.1118,36.1118,31700.0
2013-05-22 13:10:00,60.05,60.1,60.0,60.02,37400.0,36.1058,36.1359,36.0758,36.0878,37400.0
2013-05-22 13:20:00,60.0,60.03,59.93,59.93,30000.0,36.0758,36.0938,36.0337,36.0337,30000.0
2013-05-22 13:30:00,59.93,59.93,59.76,59.8,58200.0,36.0337,36.0337,35.9315,35.9555,58200.0
2013-05-22 13:40:00,59.82,59.86,59.67,59.74,55800.0,35.9675,35.9916,35.8773,35.9194,55800.0
2013-05-22 13:50:00,59.75,59.79,59.68,59.71,42100.0,35.9254,35.9495,35.8834,35.9014,42100.0
2013-05-22 14:00:00,59.71,59.78,59.38,59.6,123700.0,35.9014,35.9435,35.703,35.8353,123700.0
2013-05-22 14:10:00,59.61,59.61,59.43,59.61,54500.0,35.8413,35.8413,35.733,35.8413,54500.0
2013-05-22 14:20:00,59.6,59.64,59.41,59.5,38600.0,35.8353,35.8593,35.721,35.7751,38600.0
2013-05-22 14:30:00,59.48,59.49,59.26,59.35,65700.0,35.7631,35.7691,35.6308,35.6849,65700.0
2013-05-22 14:40:00,59.35,59.4,59.29,59.37,40700.0,35.6849,35.715,35.6489,35.697,40700.0
2013-05-22 14:50:00,59.37,59.54,59.36,59.54,34300.0,35.697,35.7992,35.691,35.7992,34300.0
2013-05-22 15:00:00,59.53,59.53,59.34,59.38,60200.0,35.7932,35.7932,35.6789,35.703,60200.0
2013-05-22 15:10:00,59.4,59.4,59.27,59.29,69300.0,35.715,35.715,35.6368,35.6489,69300.0
2013-05-22 15:20:00,59.28,59.28,59.07,59.08,102800.0,35.6429,35.6429,35.5166,35.5226,102800.0
2013-05-22 15:30:00,59.08,59.21,59.01,59.07,128300.0,35.5226,35.6008,35.4805,35.5166,128300.0
2013-05-22 15:40:00,59.06,59.24,59.02,59.15,114100.0,35.5106,35.6188,35.4865,35.5647,114100.0
2013-05-22 15:50:00,59.15,59.24,59.1,59.22,286300.0,35.5647,35.6188,35.5346,35.6068,286300.0
2013-05-23 09:30:00,58.63,58.65,57.75,58.16,215300.0,35.252,35.2641,34.7229,34.9694,215300.0
2013-05-23 09:40:00,58.18,58.28,57.81,57.96,98900.0,34.9815,35.0416,34.759,34.8492,98900.0
2013-05-23 09:50:00,57.98,58.11,57.91,57.97,67000.0,34.8612,34.9394,34.8191,34.8552,67000.0
2013-05-23 10:00:00,58.01,58.08,57.93,58.05,67100.0,34.8792,34.9213,34.8311,34.9033,67100.0
2013-05-23 10:10:00,58.06,58.22,58.02,58.21,81200.0,34.9093,35.0055,34.8853,34.9995,81200.0
2013-05-23 10:20:00,58.2,58.2,57.85,57.97,83400.0,34.9935,34.9935,34.783,34.8552,83400.0
2013-05-23 10:30:00,57.97,58.07,57.8,57.86,70500.0,34.8552,34.9153,34.753,34.7891,70500.0
2013-05-23 10:40:00,57.87,57.95,57.67,57.73,108600.0,34.7951,34.8432,34.6748,34.7109,108600.0
2013-05-23 10:50:00,57.74,57.74,57.57,57.62,100800.0,34.7169,34.7169,34.6147,34.6448,100800.0
2013-05-23 11:00:00,57.62,57.78,57.57,57.77,85300.0,34.6448,34.741,34.6147,34.7349,85300.0
2013-05-23 11:10:00,57.77,57.95,57.73,57.87,106200.0,34.7349,34.8432,34.7109,34.7951,106200.0
2013-05-23 11:20:00,57.88,58.09,57.88,57.89,90800.0,34.8011,34.9273,34.8011,34.8071,90800.0
2013-05-23 11:30:00,57.9,58.09,57.9,58.03,66400.0,34.8131,34.9273,34.8131,34.8913,66400.0
2013-05-23 11:40:00,58.02,58.03,57.91,57.94,40000.0,34.8853,34.8913,34.8191,34.8372,40000.0
2013-05-23 11:50:00,57.95,57.99,57.84,57.87,54300.0,34.8432,34.8672,34.777,34.7951,54300.0
2013-05-23 12:00:00,57.87,58.23,57.86,58.2,70000.0,34.7951,35.0115,34.7891,34.9935,70000.0
2013-05-23 12:10:00,58.18,58.37,58.18,58.32,53400.0,34.9815,35.0957,34.9815,35.0656,53400.0
2013-05-23 12:20:00,58.33,58.38,58.3,58.33,31100.0,35.0717,35.1017,35.0536,35.0717,31100.0
2013-05-23 12:30:00,58.33,58.51,58.33,58.51,127400.0,35.0717,35.1799,35.0717,35.1799,127400.0
2013-05-23 12:40:00,58.52,58.65,58.49,58.63,47600.0,35.1859,35.2641,35.1679,35.252,47600.0
2013-05-23 12:50:00,58.62,58.64,58.53,58.62,37100.0,35.246,35.258,35.1919,35.246,37100.0
2013-05-23 13:00:00,58.62,58.68,58.2,58.57,89300.0,35.246,35.2821,34.9935,35.216,89300.0
2013-05-23 13:10:00,58.57,58.64,58.53,58.57,36900.0,35.216,35.258,35.1919,35.216,36900.0
2013-05-23 13:20:00,58.56,58.57,58.45,58.5,30100.0,35.2099,35.216,35.1438,35.1739,30100.0
2013-05-23 13:30:00,58.48,58.75,58.48,58.71,113300.0,35.1618,35.3242,35.1618,35.3001,113300.0
2013-05-23 13:40:00,58.7,58.74,58.66,58.74,26700.0,35.2941,35.3182,35.2701,35.3182,26700.0
2013-05-23 13:50:00,58.73,58.89,58.71,58.88,35900.0,35.3122,35.4084,35.3001,35.4023,35900.0
2013-05-23 14:00:00,58.87,58.91,58.74,58.91,29100.0,35.3963,35.4204,35.3182,35.4204,29100.0
2013-05-23 14:10:00,58.9,58.94,58.85,58.92,46100.0,35.4144,35.4384,35.3843,35.4264,46100.0
2013-05-23 14:20:00,58.91,58.93,58.85,58.88,23100.0,35.4204,35.4324,35.3843,35.4023,23100.0
2013-05-23 14:30:00,58.87,58.88,58.76,58.8,31000.0,35.3963,35.4023,35.3302,35.3542,31000.0
2013-05-23 14:40:00,58.81,59.01,58.8,59.01,55800.0,35.3603,35.4805,35.3542,35.4805,55800.0
2013-05-23 14:50:00,59.01,59.11,58.96,59.08,60600.0,35.4805,35.5406,35.4504,35.5226,60600.0
2013-05-23 15:00:00,59.1,59.23,59.09,59.19,127000.0,35.5346,35.6128,35.5286,35.5887,127000.0
2013-05-23 15:10:00,59.18,59.26,59.04,59.07,83200.0,35.5827,35.6308,35.4985,35.5166,83200.0
2013-05-23 15:20:00,59.06,59.11,58.91,59.05,92600.0,35.5106,35.5406,35.4204,35.5046,92600.0
2013-05-23 15:30:00,59.06,59.06,58.88,58.92,120900.0,35.5106,35.5106,35.4023,35.4264,120900.0
2013-05-23 15:40:00,58.92,58.95,58.85,58.86,172400.0,35.4264,35.4444,35.3843,35.3903,172400.0
2013-05-23 15:50:00,58.86,58.97,58.86,58.94,333800.0,35.3903,35.4565,35.3903,35.4384,333800.0
2013-05-24 09:30:00,58.73,58.76,58.51,58.68,56300.0,35.3122,35.3302,35.1799,35.2821,56300.0
2013-05-24 09:40:00,58.64,58.67,58.32,58.33,52600.0,35.258,35.2761,35.0656,35.0717,52600.0
2013-05-24 09:50:00,58.34,58.34,58.02,58.04,95400.0,35.0777,35.0777,34.8853,34.8973,95400.0
2013-05-24 10:00:00,58.02,58.22,57.95,58.22,93500.0,34.8853,35.0055,34.8432,35.0055,93500.0
2013-05-24 10:10:00,58.21,58.26,58.12,58.17,40600.0,34.9995,35.0296,34.9454,34.9755,40600.0
2013-05-24 10:20:00,58.16,58.24,58.1,58.19,47700.0,34.9694,35.0175,34.9334,34.9875,47700.0
2013-05-24 10:30:00,58.2,58.28,58.12,58.15,62800.0,34.9935,35.0416,34.9454,34.9634,62800.0
2013-05-24 10:40:00,58.17,58.24,58.1,58.13,35700.0,34.9755,35.0175,34.9334,34.9514,35700.0
2013-05-24 10:50:00,58.14,58.24,58.14,58.22,35600.0,34.9574,35.0175,34.9574,35.0055,35600.0
2013-05-24 11:00:00,58.22,58.25,58.17,58.22,44300.0,35.0055,35.0236,34.9755,35.0055,44300.0
2013-05-24 11:10:00,58.22,58.23,58.14,58.14,65000.0,35.0055,35.0115,34.9574,34.9574,65000.0
2013-05-24 11:20:00,58.14,58.15,57.98,58.0,67700.0,34.9574,34.9634,34.8612,34.8732,67700.0
2013-05-24 11:30:00,57.99,58.09,57.95,58.06,52400.0,34.8672,34.9273,34.8432,34.9093,52400.0
2013-05-24 11:40:00,58.06,58.14,58.06,58.06,28200.0,34.9093,34.9574,34.9093,34.9093,28200.0
2013-05-24 11:50:00,58.06,58.11,58.03,58.05,32700.0,34.9093,34.9394,34.8913,34.9033,32700.0
2013-05-24 12:00:00,58.05,58.09,57.97,57.99,32600.0,34.9033,34.9273,34.8552,34.8672,32600.0
2013-05-24 12:10:00,58.0,58.0,57.9,57.97,27800.0,34.8732,34.8732,34.8131,34.8552,27800.0
2013-05-24 12:20:00,57.96,58.03,57.92,58.0,20600.0,34.8492,34.8913,34.8251,34.8732,20600.0
2013-05-24 12:30:00,57.99,58.0,57.8,57.81,37000.0,34.8672,34.8732,34.753,34.759,37000.0
2013-05-24 12:40:00,57.81,57.88,57.8,57.81,16200.0,34.759,34.8011,34.753,34.759,16200.0
2013-05-24 12:50:00,57.81,57.87,57.8,57.84,28800.0,34.759,34.7951,34.753,34.777,28800.0
2013-05-24 13:00:00,57.83,57.87,57.81,57.85,31600.0,34.771,34.7951,34.759,34.783,31600.0
2013-05-24 13:10:00,57.85,57.89,57.81,57.85,58100.0,34.783,34.8071,34.759,34.783,58100.0
2013-05-24 13:20:00,57.86,57.88,57.82,57.85,25600.0,34.7891,34.8011,34.765,34.783,25600.0
2013-05-24 13:30:00,57.85,57.88,57.77,57.82,37500.0,34.783,34.8011,34.7349,34.765,37500.0
2013-05-24 13:40:00,57.81,57.82,57.77,57.79,28400.0,34.759,34.765,34.7349,34.747,28400.0
2013-05-24 13:50:00,57.78,57.83,57.77,57.8,46800.0,34.741,34.771,34.7349,34.753,46800.0
2013-05-24 14:00:00,57.8,57.81,57.71,57.73,49800.0,34.753,34.759,34.6989,34.7109,49800.0
2013-05-24 14:10:00,57.74,57.83,57.73,57.81,37700.0,34.7169,34.771,34.7109,34.759,37700.0
2013-05-24 14:20:00,57.8,57.82,57.75,57.75,37100.0,34.753,34.765,34.7229,34.7229,37100.0
2013-05-24 14:30:00,57.76,57.77,57.64,57.66,63300.0,34.7289,34.7349,34.6568,34.6688,63300.0
2013-05-24 14:40:00,57.67,57.71,57.66,57.67,33400.0,34.6748,34.6989,34.6688,34.6748,33400.0
2013-05-24 14:50:00,57.67,57.7,57.62,57.69,46800.0,34.6748,34.6929,34.6448,34.6868,46800.0
2013-05-24 15:00:00,57.7,57.7,57.65,57.68,50700.0,34.6929,34.6929,34.6628,34.6808,50700.0
2013-05-24 15:10:00,57.68,57.68,57.59,57.6,82100.0,34.6808,34.6808,34.6267,34.6327,82100.0
2013-05-24 15:20:00,57.6,57.64,57.54,57.55,76900.0,34.6327,34.6568,34.5967,34.6027,76900.0
2013-05-24 15:30:00,57.55,57.55,57.44,57.48,155600.0,34.6027,34.6027,34.5365,34.5606,155600.0
2013-05-24 15:40:00,57.48,57.52,57.47,57.51,216000.0,34.5606,34.5846,34.5546,34.5786,216000.0
2013-05-24 15:50:00,57.51,57.6,57.48,57.59,461200.0,34.5786,34.6327,34.5606,34.6267,461200.0
2013-05-28 09:30:00,57.63,57.94,57.59,57.82,173400.0,34.6508,34.8372,34.6267,34.765,173400.0
2013-05-28 09:40:00,57.83,58.08,57.81,57.99,60100.0,34.771,34.9213,34.759,34.8672,60100.0
2013-05-28 09:50:00,58.03,58.11,57.91,58.11,74800.0,34.8913,34.9394,34.8191,34.9394,74800.0
2013-05-28 10:00:00,58.11,58.18,58.06,58.1,55600.0,34.9394,34.9815,34.9093,34.9334,55600.0
2013-05-28 10:10:00,58.11,58.2,58.11,58.18,58100.0,34.9394,34.9935,34.9394,34.9815,58100.0
2013-05-28 10:20:00,58.19,58.3,58.17,58.25,58100.0,34.9875,35.0536,34.9755,35.0236,58100.0
2013-05-28 10:30:00,58.27,58.32,58.17,58.32,55200.0,35.0356,35.0656,34.9755,35.0656,55200.0
2013-05-28 10:40:00,58.31,58.35,58.23,58.31,31300.0,35.0596,35.0837,35.0115,35.0596,31300.0
2013-05-28 10:50:00,58.3,58.34,58.15,58.18,36000.0,35.0536,35.0777,34.9634,34.9815,36000.0
2013-05-28 11:00:00,58.18,58.18,58.03,58.04,49200.0,34.9815,34.9815,34.8913,34.8973,49200.0
2013-05-28 11:10:00,58.04,58.12,57.96,58.06,47400.0,34.8973,34.9454,34.8492,34.9093,47400.0
2013-05-28 11:20:00,58.06,58.13,58.01,58.09,78600.0,34.9093,34.9514,34.8792,34.9273,78600.0
2013-05-28 11:30:00,58.09,58.15,58.02,58.08,42300.0,34.9273,34.9634,34.8853,34.9213,42300.0
2013-05-28 11:40:00,58.08,58.11,57.94,58.02,64100.0,34.9213,34.9394,34.8372,34.8853,64100.0
2013-05-28 11:50:00,58.04,58.15,58.04,58.06,38000.0,34.8973,34.9634,34.8973,34.9093,38000.0
2013-05-28 12:00:00,58.05,58.11,58.01,58.08,52200.0,34.9033,34.9394,34.8792,34.9213,52200.0
2013-05-28 12:10:00,58.09,58.13,58.02,58.07,29100.0,34.9273,34.9514,34.8853,34.9153,29100.0
2013-05-28 12:20:00,58.06,58.06,57.98,58.02,29300.0,34.9093,34.9093,34.8612,34.8853,29300.0
2013-05-28 12:30:00,58.02,58.15,58.01,58.13,32800.0,34.8853,34.9634,34.8792,34.9514,32800.0
2013-05-28 12:40:00,58.14,58.16,58.09,58.13,30300.0,34.9574,34.9694,34.9273,34.9514,30300.0
2013-05-28 12:50:00,58.12,58.12,57.95,58.0,94100.0,34.9454,34.9454,34.8432,34.8732,94100.0
2013-05-28 13:00:00,58.0,58.04,57.91,58.01,28800.0,34.8732,34.8973,34.8191,34.8792,28800.0
2013-05-28 13:10:00,58.02,58.09,58.01,58.07,42400.0,34.8853,34.9273,34.8792,34.9153,42400.0
2013-05-28 13:20:00,58.06,58.08,57.98,57.98,34400.0,34.9093,34.9213,34.8612,34.8612,34400.0
2013-05-28 13:30:00,57.98,57.99,57.9,57.91,29700.0,34.8612,34.8672,34.8131,34.8191,29700.0
2013-05-28 13:40:00,57.9,57.91,57.79,57.85,101300.0,34.8131,34.8191,34.747,34.783,101300.0
2013-05-28 13:50:00,57.84,57.84,57.73,57.79,30400.0,34.777,34.777,34.7109,34.747,30400.0
2013-05-28 14:00:00,57.8,57.8,57.72,57.72,45800.0,34.753,34.753,34.7049,34.7049,45800.0
2013-05-28 14:10:00,57.71,57.76,57.67,57.75,33700.0,34.6989,34.7289,34.6748,34.7229,33700.0
2013-05-28 14:20:00,57.75,57.77,57.68,57.75,20400.0,34.7229,34.7349,34.6808,34.7229,20400.0
2013-05-28 14:30:00,57.73,57.75,57.65,57.65,26700.0,34.7109,34.7229,34.6628,34.6628,26700.0
2013-05-28 14:40:00,57.64,57.7,57.63,57.65,40200.0,34.6568,34.6929,34.6508,34.6628,40200.0
2013-05-28 14:50:00,57.64,57.69,57.6,57.64,48300.0,34.6568,34.6868,34.6327,34.6568,48300.0
2013-05-28 15:00:00,57.64,57.75,57.64,57.75,35300.0,34.6568,34.7229,34.6568,34.7229,35300.0
2013-05-28 15:10:00,57.76,57.79,57.67,57.71,55100.0,34.7289,34.747,34.6748,34.6989,55100.0
2013-05-28 15:20:00,57.71,57.76,57.61,57.65,81800.0,34.6989,34.7289,34.6387,34.6628,81800.0
2013-05-28 15:30:00,57.66,57.74,57.63,57.73,143500.0,34.6688,34.7169,34.6508,34.7109,143500.0
2013-05-28 15:40:00,57.73,57.79,57.67,57.73,207600.0,34.7109,34.747,34.6748,34.7109,207600.0
2013-05-28 15:50:00,57.73,57.76,57.66,57.72,408200.0,34.7109,34.7289,34.6688,34.7049,408200.0
2013-05-29 09:30:00,57.4,57.69,57.04,57.18,92500.0,34.5125,34.6868,34.296,34.3802,92500.0
2013-05-29 09:40:00,57.19,57.25,56.88,57.09,99200.0,34.3862,34.4223,34.1998,34.3261,99200.0
2013-05-29 09:50:00,57.08,57.08,56.89,56.91,46200.0,34.3201,34.3201,34.2058,34.2179,46200.0
2013-05-29 10:00:00,56.89,57.08,56.87,57.03,57200.0,34.2058,34.3201,34.1938,34.29,57200.0
2013-05-29 10:10:00,57.02,57.19,56.95,57.1,56400.0,34.284,34.3862,34.2419,34.3321,56400.0
2013-05-29 10:20:00,57.07,57.07,56.9,56.96,52400.0,34.3141,34.3141,34.2118,34.2479,52400.0
2013-05-29 10:30:00,56.96,56.98,56.91,56.97,47000.0,34.2479,34.2599,34.2179,34.2539,47000.0
2013-05-29 10:40:00,56.98,56.98,56.77,56.79,63300.0,34.2599,34.2599,34.1337,34.1457,63300.0
2013-05-29 10:50:00,56.77,56.89,56.77,56.78,44600.0,34.1337,34.2058,34.1337,34.1397,44600.0
2013-05-29 11:00:00,56.78,56.8,56.6,56.74,154500.0,34.1397,34.1517,34.0315,34.1156,154500.0
2013-05-29 11:10:00,56.73,56.84,56.72,56.84,44700.0,34.1096,34.1758,34.1036,34.1758,44700.0
2013-05-29 11:20:00,56.85,56.88,56.75,56.78,42000.0,34.1818,34.1998,34.1217,34.1397,42000.0
2013-05-29 11:30:00,56.79,56.85,56.64,56.64,52000.0,34.1457,34.1818,34.0555,34.0555,52000.0
2013-05-29 11:40:00,56.64,56.75,56.57,56.71,56000.0,34.0555,34.1217,34.0134,34.0976,56000.0
2013-05-29 11:50:00,56.72,56.85,56.71,56.76,41200.0,34.1036,34.1818,34.0976,34.1277,41200.0
2013-05-29 12:00:00,56.75,56.82,56.7,56.76,29000.0,34.1217,34.1637,34.0916,34.1277,29000.0
2013-05-29 12:10:00,56.76,56.89,56.73,56.84,33100.0,34.1277,34.2058,34.1096,34.1758,33100.0
2013-05-29 12:20:00,56.85,56.89,56.8,56.89,27100.0,34.1818,34.2058,34.1517,34.2058,27100.0
2013-05-29 12:30:00,56.88,56.93,56.79,56.83,66500.0,34.1998,34.2299,34.1457,34.1698,66500.0
2013-05-29 12:40:00,56.84,56.93,56.83,56.85,22200.0,34.1758,34.2299,34.1698,34.1818,22200.0
2013-05-29 12:50:00,56.84,56.94,56.83,56.92,25800.0,34.1758,34.2359,34.1698,34.2239,25800.0
2013-05-29 13:00:00,56.91,57.04,56.86,57.03,38900.0,34.2179,34.296,34.1878,34.29,38900.0
2013-05-29 13:10:00,57.04,57.12,57.01,57.12,34400.0,34.296,34.3441,34.278,34.3441,34400.0
2013-05-29 13:20:00,57.14,57.33,57.14,57.26,59900.0,34.3561,34.4704,34.3561,34.4283,59900.0
2013-05-29 13:30:00,57.25,57.26,57.11,57.17,74000.0,34.4223,34.4283,34.3381,34.3742,74000.0
2013-05-29 13:40:00,57.18,57.29,57.14,57.17,31800.0,34.3802,34.4463,34.3561,34.3742,31800.0
2013-05-29 13:50:00,57.17,57.21,57.14,57.18,44100.0,34.3742,34.3982,34.3561,34.3802,44100.0
2013-05-29 14:00:00,57.18,57.26,57.14,57.23,32400.0,34.3802,34.4283,34.3561,34.4103,32400.0
2013-05-29 14:10:00,57.23,57.23,57.13,57.15,34300.0,34.4103,34.4103,34.3501,34.3622,34300.0
2013-05-29 14:20:00,57.16,57.19,57.03,57.07,38800.0,34.3682,34.3862,34.29,34.3141,38800.0
2013-05-29 14:30:00,57.07,57.09,57.02,57.07,32600.0,34.3141,34.3261,34.284,34.3141,32600.0
2013-05-29 14:40:00,57.07,57.12,57.03,57.08,35500.0,34.3141,34.3441,34.29,34.3201,35500.0
2013-05-29 14:50:00,57.07,57.11,57.0,57.0,36000.0,34.3141,34.3381,34.272,34.272,36000.0
2013-05-29 15:00:00,57.01,57.04,56.97,56.99,65300.0,34.278,34.296,34.2539,34.266,65300.0
2013-05-29 15:10:00,56.99,57.1,56.99,57.08,56200.0,34.266,34.3321,34.266,34.3201,56200.0
2013-05-29 15:20:00,57.08,57.15,57.06,57.12,88600.0,34.3201,34.3622,34.308,34.3441,88600.0
2013-05-29 15:30:00,57.13,57.15,57.07,57.13,87200.0,34.3501,34.3622,34.3141,34.3501,87200.0
2013-05-29 15:40:00,57.14,57.15,57.02,57.07,110900.0,34.3561,34.3622,34.284,34.3141,110900.0
2013-05-29 15:50:00,57.07,57.12,56.98,57.08,198200.0,34.3141,34.3441,34.2599,34.3201,198200.0
2013-05-30 09:30:00,57.24,57.89,57.24,57.67,125000.0,34.4163,34.8071,34.4163,34.6748,125000.0
2013-05-30 09:40:00,57.72,57.77,57.46,57.69,41400.0,34.7049,34.7349,34.5486,34.6868,41400.0
2013-05-30 09:50:00,57.67,57.84,57.66,57.79,55200.0,34.6748,34.777,34.6688,34.747,55200.0
2013-05-30 10:00:00,57.75,57.8,57.44,57.47,32100.0,34.7229,34.753,34.5365,34.5546,32100.0
2013-05-30 10:10:00,57.47,57.59,57.41,57.46,34200.0,34.5546,34.6267,34.5185,34.5486,34200.0
2013-05-30 10:20:00,57.42,57.49,57.27,57.3,49900.0,34.5245,34.5666,34.4343,34.4524,49900.0
2013-05-30 10:30:00,57.31,57.41,57.3,57.3,26800.0,34.4584,34.5185,34.4524,34.4524,26800.0
2013-05-30 10:40:00,57.31,57.4,57.25,57.27,51100.0,34.4584,34.5125,34.4223,34.4343,51100.0
2013-05-30 10:50:00,57.26,57.31,57.21,57.26,39500.0,34.4283,34.4584,34.3982,34.4283,39500.0
2013-05-30 11:00:00,57.26,57.29,57.2,57.25,26300.0,34.4283,34.4463,34.3922,34.4223,26300.0
2013-05-30 11:10:00,57.24,57.28,57.21,57.21,34300.0,34.4163,34.4403,34.3982,34.3982,34300.0
2013-05-30 11:20:00,57.21,57.26,57.19,57.22,22200.0,34.3982,34.4283,34.3862,34.4043,22200.0
2013-05-30 11:30:00,57.22,57.28,57.21,57.27,30400.0,34.4043,34.4403,34.3982,34.4343,30400.0
2013-05-30 11:40:00,57.27,57.28,57.15,57.16,34100.0,34.4343,34.4403,34.3622,34.3682,34100.0
2013-05-30 11:50:00,57.17,57.21,57.09,57.19,27400.0,34.3742,34.3982,34.3261,34.3862,27400.0
2013-05-30 12:00:00,57.19,57.27,57.17,57.21,27600.0,34.3862,34.4343,34.3742,34.3982,27600.0
2013-05-30 12:10:00,57.2,57.25,57.18,57.25,15200.0,34.3922,34.4223,34.3802,34.4223,15200.0
2013-05-30 12:20:00,57.24,57.26,57.2,57.25,18400.0,34.4163,34.4283,34.3922,34.4223,18400.0
2013-05-30 12:30:00,57.25,57.27,57.23,57.25,39900.0,34.4223,34.4343,34.4103,34.4223,39900.0
2013-05-30 12:40:00,57.25,57.27,57.24,57.27,41600.0,34.4223,34.4343,34.4163,34.4343,41600.0
2013-05-30 12:50:00,57.26,57.34,57.24,57.34,44900.0,34.4283,34.4764,34.4163,34.4764,44900.0
2013-05-30 13:00:00,57.35,57.38,57.34,57.36,32500.0,34.4824,34.5005,34.4764,34.4884,32500.0
2013-05-30 13:10:00,57.35,57.42,57.34,57.42,36800.0,34.4824,34.5245,34.4764,34.5245,36800.0
2013-05-30 13:20:00,57.42,57.47,57.4,57.47,48500.0,34.5245,34.5546,34.5125,34.5546,48500.0
2013-05-30 13:30:00,57.47,57.5,57.42,57.42,39200.0,34.5546,34.5726,34.5245,34.5245,39200.0
2013-05-30 13:40:00,57.43,57.51,57.43,57.48,23800.0,34.5305,34.5786,34.5305,34.5606,23800.0
2013-05-30 13:50:00,57.48,57.51,57.38,57.42,21200.0,34.5606,34.5786,34.5005,34.5245,21200.0
2013-05-30 14:00:00,57.42,57.49,57.42,57.47,45900.0,34.5245,34.5666,34.5245,34.5546,45900.0
2013-05-30 14:10:00,57.46,57.47,57.38,57.38,25900.0,34.5486,34.5546,34.5005,34.5005,25900.0
2013-05-30 14:20:00,57.38,57.49,57.38,57.49,26400.0,34.5005,34.5666,34.5005,34.5666,26400.0
2013-05-30 14:30:00,57.5,57.5,57.43,57.48,31300.0,34.5726,34.5726,34.5305,34.5606,31300.0
2013-05-30 14:40:00,57.49,57.49,57.44,57.48,55400.0,34.5666,34.5666,34.5365,34.5606,55400.0
2013-05-30 14:50:00,57.48,57.56,57.46,57.49,50600.0,34.5606,34.6087,34.5486,34.5666,50600.0
2013-05-30 15:00:00,57.49,57.5,57.47,57.48,36100.0,34.5666,34.5726,34.5546,34.5606,36100.0
2013-05-30 15:10:00,57.49,57.5,57.39,57.4,65400.0,34.5666,34.5726,34.5065,34.5125,65400.0
2013-05-30 15:20:00,57.41,57.42,57.25,57.25,59600.0,34.5185,34.5245,34.4223,34.4223,59600.0
2013-05-30 15:30:00,57.26,57.29,57.16,57.19,69600.0,34.4283,34.4463,34.3682,34.3862,69600.0
2013-05-30 15:40:00,57.18,57.2,57.01,57.1,196000.0,34.3802,34.3922,34.278,34.3321,196000.0
2013-05-30 15:50:00,57.09,57.15,57.05,57.1,275200.0,34.3261,34.3622,34.302,34.3321,275200.0
2013-05-31 09:30:00,56.97,57.02,56.75,56.86,42000.0,34.2539,34.284,34.1217,34.1878,42000.0
2013-05-31 09:40:00,56.86,57.4,56.85,57.16,38000.0,34.1878,34.5125,34.1818,34.3682,38000.0
2013-05-31 09:50:00,57.12,57.22,57.02,57.04,26900.0,34.3441,34.4043,34.284,34.296,26900.0
2013-05-31 10:00:00,57.08,57.25,57.02,57.03,46300.0,34.3201,34.4223,34.284,34.29,46300.0
2013-05-31 10:10:00,57.02,57.12,56.93,57.09,30400.0,34.284,34.3441,34.2299,34.3261,30400.0
2013-05-31 10:20:00,57.09,57.09,56.97,56.98,54900.0,34.3261,34.3261,34.2539,34.2599,54900.0
2013-05-31 10:30:00,57.0,57.31,56.99,57.28,42600.0,34.272,34.4584,34.266,34.4403,42600.0
2013-05-31 10:40:00,57.29,57.37,57.27,57.35,62500.0,34.4463,34.4944,34.4343,34.4824,62500.0
2013-05-31 10:50:00,57.37,57.43,57.28,57.33,44600.0,34.4944,34.5305,34.4403,34.4704,44600.0
2013-05-31 11:00:00,57.34,57.62,57.32,57.58,52400.0,34.4764,34.6448,34.4644,34.6207,52400.0
2013-05-31 11:10:00,57.58,57.8,57.55,57.79,77100.0,34.6207,34.753,34.6027,34.747,77100.0
2013-05-31 11:20:00,57.79,57.8,57.6,57.63,48800.0,34.747,34.753,34.6327,34.6508,48800.0
2013-05-31 11:30:00,57.64,57.68,57.5,57.54,34600.0,34.6568,34.6808,34.5726,34.5967,34600.0
2013-05-31 11:40:00,57.53,57.59,57.43,57.47,54600.0,34.5906,34.6267,34.5305,34.5546,54600.0
2013-05-31 11:50:00,57.45,57.52,57.32,57.41,105300.0,34.5425,34.5846,34.4644,34.5185,105300.0
2013-05-31 12:00:00,57.4,57.43,57.26,57.26,44300.0,34.5125,34.5305,34.4283,34.4283,44300.0
2013-05-31 12:10:00,57.26,57.29,57.2,57.24,43200.0,34.4283,34.4463,34.3922,34.4163,43200.0
2013-05-31 12:20:00,57.25,57.46,57.24,57.39,29800.0,34.4223,34.5486,34.4163,34.5065,29800.0
2013-05-31 12:30:00,57.38,57.4,57.32,57.35,31200.0,34.5005,34.5125,34.4644,34.4824,31200.0
2013-05-31 12:40:00,57.33,57.34,57.25,57.28,32300.0,34.4704,34.4764,34.4223,34.4403,32300.0
2013-05-31 12:50:00,57.28,57.29,57.17,57.18,22500.0,34.4403,34.4463,34.3742,34.3802,22500.0
2013-05-31 13:00:00,57.18,57.3,57.16,57.29,28000.0,34.3802,34.4524,34.3682,34.4463,28000.0
2013-05-31 13:10:00,57.29,57.29,57.22,57.24,21300.0,34.4463,34.4463,34.4043,34.4163,21300.0
2013-05-31 13:20:00,57.23,57.25,57.17,57.2,26600.0,34.4103,34.4223,34.3742,34.3922,26600.0
2013-05-31 13:30:00,57.21,57.21,57.1,57.13,45400.0,34.3982,34.3982,34.3321,34.3501,45400.0
2013-05-31 13:40:00,57.12,57.13,57.07,57.09,39800.0,34.3441,34.3501,34.3141,34.3261,39800.0
2013-05-31 13:50:00,57.1,57.15,57.03,57.13,44500.0,34.3321,34.3622,34.29,34.3501,44500.0
2013-05-31 14:00:00,57.12,57.21,57.1,57.21,41600.0,34.3441,34.3982,34.3321,34.3982,41600.0
2013-05-31 14:10:00,57.2,57.2,57.07,57.14,26500.0,34.3922,34.3922,34.3141,34.3561,26500.0
2013-05-31 14:20:00,57.14,57.19,57.09,57.09,38400.0,34.3561,34.3862,34.3261,34.3261,38400.0
2013-05-31 14:30:00,57.09,57.09,56.93,56.98,32900.0,34.3261,34.3261,34.2299,34.2599,32900.0
2013-05-31 14:40:00,56.98,56.98,56.85,56.85,38400.0,34.2599,34.2599,34.1818,34.1818,38400.0
2013-05-31 14:50:00,56.85,56.91,56.75,56.77,41500.0,34.1818,34.2179,34.1217,34.1337,41500.0
2013-05-31 15:00:00,56.77,57.02,56.77,56.99,89300.0,34.1337,34.284,34.1337,34.266,89300.0
2013-05-31 15:10:00,56.98,57.06,56.94,57.01,83700.0,34.2599,34.308,34.2359,34.278,83700.0
2013-05-31 15:20:00,57.03,57.14,56.89,56.89,63400.0,34.29,34.3561,34.2058,34.2058,63400.0
2013-05-31 15:30:00,56.9,56.95,56.81,56.88,77400.0,34.2118,34.2419,34.1577,34.1998,77400.0
2013-05-31 15:40:00,56.89,56.91,56.78,56.82,153800.0,34.2058,34.2179,34.1397,34.1637,153800.0
2013-05-31 15:50:00,56.82,56.83,56.55,56.56,431500.0,34.1637,34.1698,34.0014,34.0074,431500.0
2013-06-03 09:30:00,56.46,56.5,55.8,56.05,263800.0,33.9473,33.9713,33.5505,33.7008,263800.0
2013-06-03 09:40:00,56.06,56.28,56.04,56.05,101600.0,33.7068,33.8391,33.6948,33.7008,101600.0
2013-06-03 09:50:00,56.05,56.26,56.0,56.12,91500.0,33.7008,33.827,33.6707,33.7429,91500.0
2013-06-03 10:00:00,56.11,56.6,56.04,56.48,120100.0,33.7368,34.0315,33.6948,33.9593,120100.0
2013-06-03 10:10:00,56.5,56.87,56.39,56.59,223700.0,33.9713,34.1938,33.9052,34.0255,223700.0
2013-06-03 10:20:00,56.58,56.69,56.38,56.45,282300.0,34.0194,34.0856,33.8992,33.9413,282300.0
2013-06-03 10:30:00,56.43,56.48,56.26,56.39,106500.0,33.9293,33.9593,33.827,33.9052,106500.0
2013-06-03 10:40:00,56.39,56.45,56.19,56.41,74600.0,33.9052,33.9413,33.785,33.9172,74600.0
2013-06-03 10:50:00,56.43,56.63,56.4,56.6,108500.0,33.9293,34.0495,33.9112,34.0315,108500.0
2013-06-03 11:00:00,56.6,56.66,56.4,56.61,87900.0,34.0315,34.0675,33.9112,34.0375,87900.0
2013-06-03 11:10:00,56.6,56.63,56.41,56.46,78800.0,34.0315,34.0495,33.9172,33.9473,78800.0
2013-06-03 11:20:00,56.48,56.55,56.36,56.51,84500.0,33.9593,34.0014,33.8872,33.9774,84500.0
2013-06-03 11:30:00,56.51,56.6,56.42,56.53,81000.0,33.9774,34.0315,33.9232,33.9894,81000.0
2013-06-03 11:40:00,56.52,56.66,56.44,56.5,74900.0,33.9834,34.0675,33.9353,33.9713,74900.0
2013-06-03 11:50:00,56.49,56.55,56.41,56.55,67200.0,33.9653,34.0014,33.9172,34.0014,67200.0
2013-06-03 12:00:00,56.58,56.68,56.53,56.64,90200.0,34.0194,34.0796,33.9894,34.0555,90200.0
2013-06-03 12:10:00,56.65,56.67,56.49,56.52,56100.0,34.0615,34.0736,33.9653,33.9834,56100.0
2013-06-03 12:20:00,56.52,56.65,56.49,56.6,56400.0,33.9834,34.0615,33.9653,34.0315,56400.0
2013-06-03 12:30:00,56.63,56.63,56.47,56.52,67800.0,34.0495,34.0495,33.9533,33.9834,67800.0
2013-06-03 12:40:00,56.53,56.71,56.53,56.71,80600.0,33.9894,34.0976,33.9894,34.0976,80600.0
2013-06-03 12:50:00,56.71,56.71,56.55,56.64,61100.0,34.0976,34.0976,34.0014,34.0555,61100.0
2013-06-03 13:00:00,56.64,56.75,56.57,56.74,72000.0,34.0555,34.1217,34.0134,34.1156,72000.0
2013-06-03 13:10:00,56.73,56.74,56.64,56.7,39300.0,34.1096,34.1156,34.0555,34.0916,39300.0
2013-06-03 13:20:00,56.7,56.71,56.61,56.61,45100.0,34.0916,34.0976,34.0375,34.0375,45100.0
2013-06-03 13:30:00,56.61,56.7,56.57,56.62,49900.0,34.0375,34.0916,34.0134,34.0435,49900.0
2013-06-03 13:40:00,56.64,56.64,56.54,56.54,49600.0,34.0555,34.0555,33.9954,33.9954,49600.0
2013-06-03 13:50:00,56.54,56.6,56.51,56.58,121800.0,33.9954,34.0315,33.9774,34.0194,121800.0
2013-06-03 14:00:00,56.59,56.67,56.56,56.61,111500.0,34.0255,34.0736,34.0074,34.0375,111500.0
2013-06-03 14:10:00,56.6,56.61,56.48,56.5,76700.0,34.0315,34.0375,33.9593,33.9713,76700.0
2013-06-03 14:20:00,56.5,56.51,56.36,56.4,85900.0,33.9713,33.9774,33.8872,33.9112,85900.0
2013-06-03 14:30:00,56.41,56.46,56.32,56.37,121600.0,33.9172,33.9473,33.8631,33.8932,121600.0
2013-06-03 14:40:00,56.36,56.42,56.28,56.32,129400.0,33.8872,33.9232,33.8391,33.8631,129400.0
2013-06-03 14:50:00,56.32,56.43,56.3,56.34,148100.0,33.8631,33.9293,33.8511,33.8751,148100.0
2013-06-03 15:00:00,56.35,56.35,56.1,56.13,207800.0,33.8812,33.8812,33.7308,33.7489,207800.0
2013-06-03 15:10:00,56.12,56.14,55.95,55.95,296700.0,33.7429,33.7549,33.6406,33.6406,296700.0
2013-06-03 15:20:00,55.96,56.07,55.89,56.05,518300.0,33.6467,33.7128,33.6046,33.7008,518300.0
2013-06-03 15:30:00,56.05,56.2,55.99,56.0,371600.0,33.7008,33.791,33.6647,33.6707,371600.0
2013-06-03 15:40:00,56.0,56.0,55.79,55.8,593300.0,33.6707,33.6707,33.5444,33.5505,593300.0
2013-06-03 15:50:00,55.81,55.88,55.55,55.56,1527000.0,33.5565,33.5986,33.4001,33.4062,1527000.0
2013-06-04 09:30:00,55.4,55.45,55.3,55.41,909600.0,33.31,33.34,33.2498,33.316,909600.0
2013-06-04 09:40:00,55.42,55.63,55.42,55.59,594600.0,33.322,33.4482,33.322,33.4242,594600.0
2013-06-04 09:50:00,55.59,55.66,55.55,55.59,341300.0,33.4242,33.4663,33.4001,33.4242,341300.0
2013-06-04 10:00:00,55.59,55.62,55.51,55.57,210300.0,33.4242,33.4422,33.3761,33.4122,210300.0
2013-06-04 10:10:00,55.58,55.58,55.48,55.5,128400.0,33.4182,33.4182,33.3581,33.3701,128400.0
2013-06-04 10:20:00,55.5,55.57,55.45,55.55,133300.0,33.3701,33.4122,33.34,33.4001,133300.0
2013-06-04 10:30:00,55.55,55.58,55.49,55.57,227000.0,33.4001,33.4182,33.3641,33.4122,227000.0
2013-06-04 10:40:00,55.58,55.69,55.53,55.65,243000.0,33.4182,33.4843,33.3881,33.4603,243000.0
2013-06-04 10:50:00,55.65,55.67,55.52,55.55,172300.0,33.4603,33.4723,33.3821,33.4001,172300.0
2013-06-04 11:00:00,55.56,55.57,55.44,55.5,138300.0,33.4062,33.4122,33.334,33.3701,138300.0
2013-06-04 11:10:00,55.51,55.57,55.49,55.55,93100.0,33.3761,33.4122,33.3641,33.4001,93100.0
2013-06-04 11:20:00,55.54,55.59,55.53,55.53,127400.0,33.3941,33.4242,33.3881,33.3881,127400.0
2013-06-04 11:30:00,55.53,55.59,55.45,55.5,95900.0,33.3881,33.4242,33.34,33.3701,95900.0
2013-06-04 11:40:00,55.5,55.55,55.45,55.54,60100.0,33.3701,33.4001,33.34,33.3941,60100.0
2013-06-04 11:50:00,55.55,55.56,55.48,55.54,96500.0,33.4001,33.4062,33.3581,33.3941,96500.0
2013-06-04 12:00:00,55.54,55.55,55.47,55.5,61300.0,33.3941,33.4001,33.352,33.3701,61300.0
2013-06-04 12:10:00,55.5,55.55,55.44,55.47,80300.0,33.3701,33.4001,33.334,33.352,80300.0
2013-06-04 12:20:00,55.47,55.51,55.4,55.43,105800.0,33.352,33.3761,33.31,33.328,105800.0
2013-06-04 12:30:00,55.42,55.53,55.42,55.51,65500.0,33.322,33.3881,33.322,33.3761,65500.0
2013-06-04 12:40:00,55.52,55.56,55.48,55.55,79000.0,33.3821,33.4062,33.3581,33.4001,79000.0
2013-06-04 12:50:00,55.56,55.58,55.52,55.55,61200.0,33.4062,33.4182,33.3821,33.4001,61200.0
2013-06-04 13:00:00,55.55,55.65,55.52,55.62,87400.0,33.4001,33.4603,33.3821,33.4422,87400.0
2013-06-04 13:10:00,55.62,55.72,55.6,55.69,132100.0,33.4422,33.5024,33.4302,33.4843,132100.0
2013-06-04 13:20:00,55.69,55.73,55.5,55.54,90700.0,33.4843,33.5084,33.3701,33.3941,90700.0
2013-06-04 13:30:00,55.54,55.54,55.36,55.44,117700.0,33.3941,33.3941,33.2859,33.334,117700.0
2013-06-04 13:40:00,55.42,55.43,55.31,55.37,109900.0,33.322,33.328,33.2558,33.2919,109900.0
2013-06-04 13:50:00,55.37,55.43,55.3,55.36,97500.0,33.2919,33.328,33.2498,33.2859,97500.0
2013-06-04 14:00:00,55.35,55.38,55.24,55.26,100400.0,33.2799,33.2979,33.2138,33.2258,100400.0
2013-06-04 14:10:00,55.25,55.26,55.15,55.25,92200.0,33.2198,33.2258,33.1596,33.2198,92200.0
2013-06-04 14:20:00,55.23,55.32,55.21,55.21,111800.0,33.2077,33.2619,33.1957,33.1957,111800.0
2013-06-04 14:30:00,55.22,55.32,55.21,55.29,126100.0,33.2017,33.2619,33.1957,33.2438,126100.0
2013-06-04 14:40:00,55.3,55.38,55.3,55.35,93400.0,33.2498,33.2979,33.2498,33.2799,93400.0
2013-06-04 14:50:00,55.35,55.43,55.34,55.4,94100.0,33.2799,33.328,33.2739,33.31,94100.0
2013-06-04 15:00:00,55.39,55.54,55.36,55.54,148000.0,33.3039,33.3941,33.2859,33.3941,148000.0
2013-06-04 15:10:00,55.54,55.57,55.46,55.56,162400.0,33.3941,33.4122,33.346,33.4062,162400.0
2013-06-04 15:20:00,55.56,55.67,55.55,55.65,172200.0,33.4062,33.4723,33.4001,33.4603,172200.0
2013-06-04 15:30:00,55.65,55.81,55.64,55.73,208200.0,33.4603,33.5565,33.4543,33.5084,208200.0
2013-06-04 15:40:00,55.73,56.01,55.72,55.8,263200.0,33.5084,33.6767,33.5024,33.5505,263200.0
2013-06-04 15:50:00,55.8,55.82,55.64,55.65,524200.0,33.5505,33.5625,33.4543,33.4603,524200.0
2013-06-05 09:30:00,54.87,55.06,54.52,54.56,133800.0,33.3314,33.4468,33.1188,33.1431,133800.0
2013-06-05 09:40:00,54.54,54.76,54.52,54.7,79200.0,33.131,33.2646,33.1188,33.2281,79200.0
2013-06-05 09:50:00,54.68,54.69,54.51,54.61,114100.0,33.216,33.2221,33.1127,33.1735,114100.0
2013-06-05 10:00:00,54.62,54.78,54.56,54.56,89300.0,33.1795,33.2767,33.1431,33.1431,89300.0
2013-06-05 10:10:00,54.56,54.57,54.46,54.5,171100.0,33.1431,33.1492,33.0824,33.1067,171100.0
2013-06-05 10:20:00,54.49,54.64,54.48,54.59,82200.0,33.1006,33.1917,33.0945,33.1613,82200.0
2013-06-05 10:30:00,54.59,54.67,54.5,54.55,73600.0,33.1613,33.2099,33.1067,33.137,73600.0
2013-06-05 10:40:00,54.56,54.6,54.5,54.5,40500.0,33.1431,33.1674,33.1067,33.1067,40500.0
2013-06-05 10:50:00,54.5,54.68,54.49,54.64,47700.0,33.1067,33.216,33.1006,33.1917,47700.0
2013-06-05 11:00:00,54.66,54.69,54.62,54.66,69600.0,33.2038,33.2221,33.1795,33.2038,69600.0
2013-06-05 11:10:00,54.66,54.67,54.58,54.58,49200.0,33.2038,33.2099,33.1553,33.1553,49200.0
2013-06-05 11:20:00,54.58,54.58,54.36,54.37,93500.0,33.1553,33.1553,33.0216,33.0277,93500.0
2013-06-05 11:30:00,54.37,54.45,54.35,54.45,69400.0,33.0277,33.0763,33.0155,33.0763,69400.0
2013-06-05 11:40:00,54.45,54.45,54.37,54.4,60600.0,33.0763,33.0763,33.0277,33.0459,60600.0
2013-06-05 11:50:00,54.4,54.41,54.3,54.34,103800.0,33.0459,33.052,32.9852,33.0095,103800.0
2013-06-05 12:00:00,54.34,54.41,54.34,54.39,46700.0,33.0095,33.052,33.0095,33.0398,46700.0
2013-06-05 12:10:00,54.39,54.4,54.3,54.33,39300.0,33.0398,33.0459,32.9852,33.0034,39300.0
2013-06-05 12:20:00,54.33,54.46,54.33,54.45,30100.0,33.0034,33.0824,33.0034,33.0763,30100.0
2013-06-05 12:30:00,54.44,54.49,54.33,54.34,48600.0,33.0702,33.1006,33.0034,33.0095,48600.0
2013-06-05 12:40:00,54.34,54.44,54.33,54.38,111400.0,33.0095,33.0702,33.0034,33.0338,111400.0
2013-06-05 12:50:00,54.38,54.43,54.34,54.4,82700.0,33.0338,33.0641,33.0095,33.0459,82700.0
2013-06-05 13:00:00,54.41,54.45,54.39,54.42,68500.0,33.052,33.0763,33.0398,33.0581,68500.0
2013-06-05 13:10:00,54.42,54.52,54.41,54.5,64800.0,33.0581,33.1188,33.052,33.1067,64800.0
2013-06-05 13:20:00,54.49,54.54,54.49,54.52,48700.0,33.1006,33.131,33.1006,33.1188,48700.0
2013-06-05 13:30:00,54.52,54.59,54.5,54.57,45400.0,33.1188,33.1613,33.1067,33.1492,45400.0
2013-06-05 13:40:00,54.56,54.64,54.55,54.59,40300.0,33.1431,33.1917,33.137,33.1613,40300.0
2013-06-05 13:50:00,54.6,54.64,54.57,54.61,48300.0,33.1674,33.1917,33.1492,33.1735,48300.0
2013-06-05 14:00:00,54.61,54.64,54.55,54.61,65800.0,33.1735,33.1917,33.137,33.1735,65800.0
2013-06-05 14:10:00,54.6,54.61,54.55,54.58,37600.0,33.1674,33.1735,33.137,33.1553,37600.0
2013-06-05 14:20:00,54.59,54.6,54.43,54.46,64200.0,33.1613,33.1674,33.0641,33.0824,64200.0
2013-06-05 14:30:00,54.47,54.54,54.4,54.52,54300.0,33.0884,33.131,33.0459,33.1188,54300.0
2013-06-05 14:40:00,54.51,54.55,54.48,54.53,62000.0,33.1127,33.137,33.0945,33.1249,62000.0
2013-06-05 14:50:00,54.55,54.57,54.49,54.5,64900.0,33.137,33.1492,33.1006,33.1067,64900.0
2013-06-05 15:00:00,54.5,54.56,54.4,54.42,80900.0,33.1067,33.1431,33.0459,33.0581,80900.0
2013-06-05 15:10:00,54.42,54.56,54.4,54.53,89900.0,33.0581,33.1431,33.0459,33.1249,89900.0
2013-06-05 15:20:00,54.53,54.6,54.44,54.56,105800.0,33.1249,33.1674,33.0702,33.1431,105800.0
2013-06-05 15:30:00,54.57,54.71,54.53,54.66,138700.0,33.1492,33.2342,33.1249,33.2038,138700.0
2013-06-05 15:40:00,54.65,54.74,54.61,54.66,189400.0,33.1978,33.2524,33.1735,33.2038,189400.0
2013-06-05 15:50:00,54.66,54.68,54.54,54.55,319000.0,33.2038,33.216,33.131,33.137,319000.0
2013-06-06 09:30:00,54.52,54.67,54.3,54.67,96500.0,33.1188,33.2099,32.9852,33.2099,96500.0
2013-06-06 09:40:00,54.62,54.7,54.56,54.6,58900.0,33.1795,33.2281,33.1431,33.1674,58900.0
2013-06-06 09:50:00,54.56,54.59,54.45,54.47,57200.0,33.1431,33.1613,33.0763,33.0884,57200.0
2013-06-06 10:00:00,54.48,54.66,54.48,54.6,38200.0,33.0945,33.2038,33.0945,33.1674,38200.0
2013-06-06 10:10:00,54.58,54.58,54.39,54.39,87100.0,33.1553,33.1553,33.0398,33.0398,87100.0
2013-06-06 10:20:00,54.41,54.48,54.37,54.42,117100.0,33.052,33.0945,33.0277,33.0581,117100.0
2013-06-06 10:30:00,54.43,54.49,54.37,54.43,66400.0,33.0641,33.1006,33.0277,33.0641,66400.0
2013-06-06 10:40:00,54.45,54.59,54.4,54.59,60600.0,33.0763,33.1613,33.0459,33.1613,60600.0
2013-06-06 10:50:00,54.59,54.62,54.5,54.62,38800.0,33.1613,33.1795,33.1067,33.1795,38800.0
2013-06-06 11:00:00,54.62,54.63,54.5,54.52,69800.0,33.1795,33.1856,33.1067,33.1188,69800.0
2013-06-06 11:10:00,54.52,54.58,54.49,54.55,36500.0,33.1188,33.1553,33.1006,33.137,36500.0
2013-06-06 11:20:00,54.56,54.59,54.51,54.56,35400.0,33.1431,33.1613,33.1127,33.1431,35400.0
2013-06-06 11:30:00,54.56,54.61,54.48,54.61,43600.0,33.1431,33.1735,33.0945,33.1735,43600.0
2013-06-06 11:40:00,54.6,54.65,54.56,54.63,46200.0,33.1674,33.1978,33.1431,33.1856,46200.0
2013-06-06 11:50:00,54.63,54.65,54.52,54.53,71200.0,33.1856,33.1978,33.1188,33.1249,71200.0
2013-06-06 12:00:00,54.54,54.58,54.43,54.43,37300.0,33.131,33.1553,33.0641,33.0641,37300.0
2013-06-06 12:10:00,54.43,54.45,54.34,54.34,46500.0,33.0641,33.0763,33.0095,33.0095,46500.0
2013-06-06 12:20:00,54.35,54.4,54.21,54.22,64400.0,33.0155,33.0459,32.9305,32.9366,64400.0
2013-06-06 12:30:00,54.24,54.26,54.18,54.24,93400.0,32.9487,32.9609,32.9123,32.9487,93400.0
2013-06-06 12:40:00,54.24,54.29,54.22,54.22,53200.0,32.9487,32.9791,32.9366,32.9366,53200.0
2013-06-06 12:50:00,54.21,54.3,54.2,54.21,120600.0,32.9305,32.9852,32.9244,32.9305,120600.0
2013-06-06 13:00:00,54.22,54.62,54.2,54.62,158600.0,32.9366,33.1795,32.9244,33.1795,158600.0
2013-06-06 13:10:00,54.63,54.94,54.61,54.84,245900.0,33.1856,33.3739,33.1735,33.3132,245900.0
2013-06-06 13:20:00,54.85,54.91,54.72,54.75,128500.0,33.3193,33.3557,33.2403,33.2585,128500.0
2013-06-06 13:30:00,54.75,54.87,54.68,54.79,94000.0,33.2585,33.3314,33.216,33.2828,94000.0
2013-06-06 13:40:00,54.81,55.13,54.74,55.04,132700.0,33.295,33.4894,33.2524,33.4347,132700.0
2013-06-06 13:50:00,55.03,55.06,54.85,54.87,50900.0,33.4286,33.4468,33.3193,33.3314,50900.0
2013-06-06 14:00:00,54.88,54.91,54.79,54.79,40300.0,33.3375,33.3557,33.2828,33.2828,40300.0
2013-06-06 14:10:00,54.79,54.9,54.76,54.81,52100.0,33.2828,33.3496,33.2646,33.295,52100.0
2013-06-06 14:20:00,54.81,54.97,54.77,54.95,66200.0,33.295,33.3922,33.2707,33.38,66200.0
2013-06-06 14:30:00,54.96,54.99,54.92,54.98,71600.0,33.3861,33.4043,33.3618,33.3982,71600.0
2013-06-06 14:40:00,54.98,55.05,54.96,55.05,67700.0,33.3982,33.4408,33.3861,33.4408,67700.0
2013-06-06 14:50:00,55.05,55.07,54.98,55.0,81500.0,33.4408,33.4529,33.3982,33.4104,81500.0
2013-06-06 15:00:00,55.0,55.08,54.99,55.03,65600.0,33.4104,33.459,33.4043,33.4286,65600.0
2013-06-06 15:10:00,55.04,55.06,54.99,55.04,107100.0,33.4347,33.4468,33.4043,33.4347,107100.0
2013-06-06 15:20:00,55.04,55.11,54.99,55.08,272600.0,33.4347,33.4772,33.4043,33.459,272600.0
2013-06-06 15:30:00,55.08,55.23,55.08,55.17,147300.0,33.459,33.5501,33.459,33.5137,147300.0
2013-06-06 15:40:00,55.16,55.19,55.09,55.14,198200.0,33.5076,33.5258,33.4651,33.4954,198200.0
2013-06-06 15:50:00,55.14,55.28,55.11,55.26,331400.0,33.4954,33.5805,33.4772,33.5683,331400.0
2013-06-07 09:30:00,55.66,55.73,55.12,55.17,158700.0,33.8113,33.8538,33.4833,33.5137,158700.0
2013-06-07 09:40:00,55.17,55.31,55.16,55.23,85700.0,33.5137,33.5987,33.5076,33.5501,85700.0
2013-06-07 09:50:00,55.21,55.49,55.2,55.42,69000.0,33.538,33.708,33.5319,33.6655,69000.0
2013-06-07 10:00:00,55.46,55.71,55.46,55.65,92500.0,33.6898,33.8417,33.6898,33.8052,92500.0
2013-06-07 10:10:00,55.65,55.71,55.46,55.49,110200.0,33.8052,33.8417,33.6898,33.708,110200.0
2013-06-07 10:20:00,55.49,55.62,55.37,55.56,188700.0,33.708,33.787,33.6351,33.7506,188700.0
2013-06-07 10:30:00,55.55,55.62,55.42,55.44,118200.0,33.7445,33.787,33.6655,33.6777,118200.0
2013-06-07 10:40:00,55.43,55.5,55.41,55.44,63700.0,33.6716,33.7141,33.6594,33.6777,63700.0
2013-06-07 10:50:00,55.44,55.5,55.41,55.47,66400.0,33.6777,33.7141,33.6594,33.6959,66400.0
2013-06-07 11:00:00,55.47,55.55,55.46,55.51,106300.0,33.6959,33.7445,33.6898,33.7202,106300.0
2013-06-07 11:10:00,55.52,55.55,55.46,55.51,73700.0,33.7263,33.7445,33.6898,33.7202,73700.0
2013-06-07 11:20:00,55.49,55.66,55.48,55.58,51800.0,33.708,33.8113,33.702,33.7627,51800.0
2013-06-07 11:30:00,55.59,55.67,55.53,55.56,38500.0,33.7688,33.8174,33.7323,33.7506,38500.0
2013-06-07 11:40:00,55.55,55.56,55.46,55.47,36900.0,33.7445,33.7506,33.6898,33.6959,36900.0
2013-06-07 11:50:00,55.47,55.53,55.38,55.39,77300.0,33.6959,33.7323,33.6412,33.6473,77300.0
2013-06-07 12:00:00,55.4,55.4,55.22,55.27,57700.0,33.6534,33.6534,33.544,33.5744,57700.0
2013-06-07 12:10:00,55.28,55.32,55.27,55.31,45800.0,33.5805,33.6048,33.5744,33.5987,45800.0
2013-06-07 12:20:00,55.32,55.34,55.26,55.33,37800.0,33.6048,33.6169,33.5683,33.6108,37800.0
2013-06-07 12:30:00,55.33,55.33,55.22,55.22,46300.0,33.6108,33.6108,33.544,33.544,46300.0
2013-06-07 12:40:00,55.23,55.25,55.14,55.21,42800.0,33.5501,33.5623,33.4954,33.538,42800.0
2013-06-07 12:50:00,55.21,55.24,55.16,55.18,62700.0,33.538,33.5562,33.5076,33.5197,62700.0
2013-06-07 13:00:00,55.17,55.23,55.17,55.22,27300.0,33.5137,33.5501,33.5137,33.544,27300.0
2013-06-07 13:10:00,55.23,55.26,55.19,55.21,46600.0,33.5501,33.5683,33.5258,33.538,46600.0
2013-06-07 13:20:00,55.22,55.28,55.16,55.2,49000.0,33.544,33.5805,33.5076,33.5319,49000.0
2013-06-07 13:30:00,55.19,55.2,55.15,55.17,34900.0,33.5258,33.5319,33.5015,33.5137,34900.0
2013-06-07 13:40:00,55.17,55.2,55.13,55.14,53500.0,33.5137,33.5319,33.4894,33.4954,53500.0
2013-06-07 13:50:00,55.15,55.21,55.1,55.13,55400.0,33.5015,33.538,33.4711,33.4894,55400.0
2013-06-07 14:00:00,55.15,55.23,55.11,55.18,54900.0,33.5015,33.5501,33.4772,33.5197,54900.0
2013-06-07 14:10:00,55.18,55.18,55.07,55.07,22400.0,33.5197,33.5197,33.4529,33.4529,22400.0
2013-06-07 14:20:00,55.07,55.1,55.03,55.08,24100.0,33.4529,33.4711,33.4286,33.459,24100.0
2013-06-07 14:30:00,55.08,55.14,55.07,55.09,73300.0,33.459,33.4954,33.4529,33.4651,73300.0
2013-06-07 14:40:00,55.09,55.15,55.07,55.15,46100.0,33.4651,33.5015,33.4529,33.5015,46100.0
2013-06-07 14:50:00,55.14,55.33,55.14,55.31,57600.0,33.4954,33.6108,33.4954,33.5987,57600.0
2013-06-07 15:00:00,55.31,55.38,55.3,55.34,53000.0,33.5987,33.6412,33.5926,33.6169,53000.0
2013-06-07 15:10:00,55.34,55.41,55.3,55.39,60800.0,33.6169,33.6594,33.5926,33.6473,60800.0
2013-06-07 15:20:00,55.38,55.42,55.34,55.41,67500.0,33.6412,33.6655,33.6169,33.6594,67500.0
2013-06-07 15:30:00,55.41,55.47,55.39,55.4,83200.0,33.6594,33.6959,33.6473,33.6534,83200.0
2013-06-07 15:40:00,55.41,55.58,55.4,55.56,117700.0,33.6594,33.7627,33.6534,33.7506,117700.0
2013-06-07 15:50:00,55.55,55.67,55.51,55.63,281600.0,33.7445,33.8174,33.7202,33.7931,281600.0
2013-06-10 09:30:00,55.85,55.9,55.68,55.82,142800.0,33.9267,33.9571,33.8235,33.9085,142800.0
2013-06-10 09:40:00,55.8,55.81,55.55,55.57,70600.0,33.8964,33.9024,33.7445,33.7566,70600.0
2013-06-10 09:50:00,55.57,55.61,55.46,55.52,74900.0,33.7566,33.7809,33.6898,33.7263,74900.0
2013-06-10 10:00:00,55.53,55.6,55.33,55.58,57000.0,33.7323,33.7749,33.6108,33.7627,57000.0
2013-06-10 10:10:00,55.6,55.69,55.5,55.67,76900.0,33.7749,33.8295,33.7141,33.8174,76900.0
2013-06-10 10:20:00,55.67,55.82,55.65,55.82,93800.0,33.8174,33.9085,33.8052,33.9085,93800.0
2013-06-10 10:30:00,55.83,55.92,55.77,55.89,107600.0,33.9146,33.9692,33.8781,33.951,107600.0
2013-06-10 10:40:00,55.89,55.97,55.85,55.92,55900.0,33.951,33.9996,33.9267,33.9692,55900.0
2013-06-10 10:50:00,55.92,55.94,55.86,55.87,51000.0,33.9692,33.9814,33.9328,33.9389,51000.0
2013-06-10 11:00:00,55.88,55.96,55.86,55.94,52300.0,33.945,33.9935,33.9328,33.9814,52300.0
2013-06-10 11:10:00,55.93,55.98,55.82,55.84,52400.0,33.9753,34.0057,33.9085,33.9207,52400.0
2013-06-10 11:20:00,55.85,55.91,55.84,55.89,53200.0,33.9267,33.9632,33.9207,33.951,53200.0
2013-06-10 11:30:00,55.89,55.93,55.78,55.8,48900.0,33.951,33.9753,33.8842,33.8964,48900.0
2013-06-10 11:40:00,55.8,55.92,55.78,55.9,40400.0,33.8964,33.9692,33.8842,33.9571,40400.0
2013-06-10 11:50:00,55.9,55.93,55.8,55.81,39000.0,33.9571,33.9753,33.8964,33.9024,39000.0
2013-06-10 12:00:00,55.82,55.9,55.78,55.86,33500.0,33.9085,33.9571,33.8842,33.9328,33500.0
2013-06-10 12:10:00,55.86,55.92,55.85,55.89,39400.0,33.9328,33.9692,33.9267,33.951,39400.0
2013-06-10 12:20:00,55.89,55.91,55.86,55.88,30000.0,33.951,33.9632,33.9328,33.945,30000.0
2013-06-10 12:30:00,55.87,55.87,55.81,55.83,32300.0,33.9389,33.9389,33.9024,33.9146,32300.0
2013-06-10 12:40:00,55.84,55.85,55.75,55.75,42000.0,33.9207,33.9267,33.866,33.866,42000.0
2013-06-10 12:50:00,55.75,55.76,55.65,55.7,45300.0,33.866,33.8721,33.8052,33.8356,45300.0
2013-06-10 13:00:00,55.68,55.78,55.67,55.76,80300.0,33.8235,33.8842,33.8174,33.8721,80300.0
2013-06-10 13:10:00,55.76,55.79,55.68,55.74,35900.0,33.8721,33.8903,33.8235,33.8599,35900.0
2013-06-10 13:20:00,55.74,55.79,55.64,55.67,57500.0,33.8599,33.8903,33.7992,33.8174,57500.0
2013-06-10 13:30:00,55.67,55.67,55.6,55.62,19300.0,33.8174,33.8174,33.7749,33.787,19300.0
2013-06-10 13:40:00,55.61,55.68,55.6,55.63,24300.0,33.7809,33.8235,33.7749,33.7931,24300.0
2013-06-10 13:50:00,55.63,55.7,55.62,55.68,15100.0,33.7931,33.8356,33.787,33.8235,15100.0
2013-06-10 14:00:00,55.68,55.72,55.61,55.69,22400.0,33.8235,33.8478,33.7809,33.8295,22400.0
2013-06-10 14:10:00,55.7,55.7,55.63,55.66,26400.0,33.8356,33.8356,33.7931,33.8113,26400.0
2013-06-10 14:20:00,55.66,55.76,55.66,55.75,19100.0,33.8113,33.8721,33.8113,33.866,19100.0
2013-06-10 14:30:00,55.76,55.78,55.7,55.71,32300.0,33.8721,33.8842,33.8356,33.8417,32300.0
2013-06-10 14:40:00,55.7,55.74,55.65,55.74,33200.0,33.8356,33.8599,33.8052,33.8599,33200.0
2013-06-10 14:50:00,55.74,55.84,55.74,55.84,42700.0,33.8599,33.9207,33.8599,33.9207,42700.0
2013-06-10 15:00:00,55.84,55.86,55.75,55.82,72100.0,33.9207,33.9328,33.866,33.9085,72100.0
2013-06-10 15:10:00,55.82,55.87,55.79,55.83,82600.0,33.9085,33.9389,33.8903,33.9146,82600.0
2013-06-10 15:20:00,55.84,55.86,55.79,55.85,74600.0,33.9207,33.9328,33.8903,33.9267,74600.0
2013-06-10 15:30:00,55.85,55.86,55.79,55.81,66700.0,33.9267,33.9328,33.8903,33.9024,66700.0
2013-06-10 15:40:00,55.81,55.81,55.72,55.72,95700.0,33.9024,33.9024,33.8478,33.8478,95700.0
2013-06-10 15:50:00,55.72,55.79,55.67,55.79,174400.0,33.8478,33.8903,33.8174,33.8903,174400.0
2013-06-11 09:30:00,55.38,55.45,55.2,55.31,56600.0,33.6412,33.6837,33.5319,33.5987,56600.0
2013-06-11 09:40:00,55.33,55.52,55.32,55.4,36800.0,33.6108,33.7263,33.6048,33.6534,36800.0
2013-06-11 09:50:00,55.4,55.49,55.32,55.38,75900.0,33.6534,33.708,33.6048,33.6412,75900.0
2013-06-11 10:00:00,55.36,55.55,55.27,55.51,79500.0,33.6291,33.7445,33.5744,33.7202,79500.0
2013-06-11 10:10:00,55.52,55.53,55.38,55.42,58000.0,33.7263,33.7323,33.6412,33.6655,58000.0
2013-06-11 10:20:00,55.42,55.46,55.31,55.39,62400.0,33.6655,33.6898,33.5987,33.6473,62400.0
2013-06-11 10:30:00,55.38,55.49,55.38,55.45,45900.0,33.6412,33.708,33.6412,33.6837,45900.0
2013-06-11 10:40:00,55.45,55.51,55.4,55.47,33500.0,33.6837,33.7202,33.6534,33.6959,33500.0
2013-06-11 10:50:00,55.47,55.54,55.43,55.51,31300.0,33.6959,33.7384,33.6716,33.7202,31300.0
2013-06-11 11:00:00,55.52,55.57,55.47,55.56,122100.0,33.7263,33.7566,33.6959,33.7506,122100.0
2013-06-11 11:10:00,55.56,55.64,55.53,55.62,58300.0,33.7506,33.7992,33.7323,33.787,58300.0
2013-06-11 11:20:00,55.63,55.75,55.63,55.73,65100.0,33.7931,33.866,33.7931,33.8538,65100.0
2013-06-11 11:30:00,55.73,55.83,55.73,55.76,70700.0,33.8538,33.9146,33.8538,33.8721,70700.0
2013-06-11 11:40:00,55.77,55.8,55.71,55.76,63600.0,33.8781,33.8964,33.8417,33.8721,63600.0
2013-06-11 11:50:00,55.76,55.8,55.72,55.75,124500.0,33.8721,33.8964,33.8478,33.866,124500.0
2013-06-11 12:00:00,55.75,55.78,55.64,55.64,53700.0,33.866,33.8842,33.7992,33.7992,53700.0
2013-06-11 12:10:00,55.65,55.65,55.54,55.54,45800.0,33.8052,33.8052,33.7384,33.7384,45800.0
2013-06-11 12:20:00,55.55,55.56,55.41,55.44,82800.0,33.7445,33.7506,33.6594,33.6777,82800.0
2013-06-11 12:30:00,55.43,55.43,55.3,55.34,174300.0,33.6716,33.6716,33.5926,33.6169,174300.0
2013-06-11 12:40:00,55.34,55.4,55.32,55.35,24500.0,33.6169,33.6534,33.6048,33.623,24500.0
2013-06-11 12:50:00,55.36,55.42,55.33,55.41,132000.0,33.6291,33.6655,33.6108,33.6594,132000.0
2013-06-11 13:00:00,55.41,55.45,55.37,55.4,56900.0,33.6594,33.6837,33.6351,33.6534,56900.0
2013-06-11 13:10:00,55.4,55.45,55.36,55.38,40300.0,33.6534,33.6837,33.6291,33.6412,40300.0
2013-06-11 13:20:00,55.38,55.4,55.26,55.26,52600.0,33.6412,33.6534,33.5683,33.5683,52600.0
2013-06-11 13:30:00,55.27,55.3,55.2,55.26,102200.0,33.5744,33.5926,33.5319,33.5683,102200.0
2013-06-11 13:40:00,55.26,55.3,55.23,55.28,74700.0,33.5683,33.5926,33.5501,33.5805,74700.0
2013-06-11 13:50:00,55.28,55.35,55.23,55.23,259000.0,33.5805,33.623,33.5501,33.5501,259000.0
2013-06-11 14:00:00,55.25,55.42,55.24,55.4,79400.0,33.5623,33.6655,33.5562,33.6534,79400.0
2013-06-11 14:10:00,55.4,55.51,55.36,55.5,55400.0,33.6534,33.7202,33.6291,33.7141,55400.0
2013-06-11 14:20:00,55.5,55.65,55.5,55.63,104400.0,33.7141,33.8052,33.7141,33.7931,104400.0
2013-06-11 14:30:00,55.64,55.76,55.59,55.71,67000.0,33.7992,33.8721,33.7688,33.8417,67000.0
2013-06-11 14:40:00,55.7,55.82,55.59,55.59,86800.0,33.8356,33.9085,33.7688,33.7688,86800.0
2013-06-11 14:50:00,55.59,55.7,55.56,55.69,39100.0,33.7688,33.8356,33.7506,33.8295,39100.0
2013-06-11 15:00:00,55.69,55.85,55.59,55.63,140700.0,33.8295,33.9267,33.7688,33.7931,140700.0
2013-06-11 15:10:00,55.64,55.64,55.55,55.55,33900.0,33.7992,33.7992,33.7445,33.7445,33900.0
2013-06-11 15:20:00,55.56,55.61,55.49,55.52,46600.0,33.7506,33.7809,33.708,33.7263,46600.0
2013-06-11 15:30:00,55.51,55.51,55.43,55.44,71200.0,33.7202,33.7202,33.6716,33.6777,71200.0
2013-06-11 15:40:00,55.44,55.46,55.27,55.38,126700.0,33.6777,33.6898,33.5744,33.6412,126700.0
2013-06-11 15:50:00,55.37,55.4,55.3,55.34,149800.0,33.6351,33.6534,33.5926,33.6169,149800.0
2013-06-12 09:30:00,55.69,55.86,55.57,55.72,70300.0,33.8295,33.9328,33.7566,33.8478,70300.0
2013-06-12 09:40:00,55.7,55.85,55.69,55.84,102600.0,33.8356,33.9267,33.8295,33.9207,102600.0
2013-06-12 09:50:00,55.83,55.87,55.77,55.82,75300.0,33.9146,33.9389,33.8781,33.9085,75300.0
2013-06-12 10:00:00,55.81,55.81,55.58,55.63,49100.0,33.9024,33.9024,33.7627,33.7931,49100.0
2013-06-12 10:10:00,55.6,55.61,55.48,55.5,41100.0,33.7749,33.7809,33.702,33.7141,41100.0
2013-06-12 10:20:00,55.51,55.6,55.47,55.49,32900.0,33.7202,33.7749,33.6959,33.708,32900.0
2013-06-12 10:30:00,55.49,55.5,55.36,55.37,29100.0,33.708,33.7141,33.6291,33.6351,29100.0
2013-06-12 10:40:00,55.36,55.39,55.27,55.28,85600.0,33.6291,33.6473,33.5744,33.5805,85600.0
2013-06-12 10:50:00,55.28,55.42,55.25,55.41,97100.0,33.5805,33.6655,33.5623,33.6594,97100.0
2013-06-12 11:00:00,55.41,55.53,55.37,55.51,115700.0,33.6594,33.7323,33.6351,33.7202,115700.0
2013-06-12 11:10:00,55.51,55.57,55.47,55.5,81200.0,33.7202,33.7566,33.6959,33.7141,81200.0
2013-06-12 11:20:00,55.51,55.64,55.51,55.62,70400.0,33.7202,33.7992,33.7202,33.787,70400.0
2013-06-12 11:30:00,55.61,55.65,55.45,55.5,97500.0,33.7809,33.8052,33.6837,33.7141,97500.0
2013-06-12 11:40:00,55.5,55.55,55.43,55.46,64600.0,33.7141,33.7445,33.6716,33.6898,64600.0
2013-06-12 11:50:00,55.46,55.5,55.34,55.37,73100.0,33.6898,33.7141,33.6169,33.6351,73100.0
2013-06-12 12:00:00,55.37,55.48,55.34,55.46,72200.0,33.6351,33.702,33.6169,33.6898,72200.0
2013-06-12 12:10:00,55.45,55.49,55.41,55.47,56000.0,33.6837,33.708,33.6594,33.6959,56000.0
2013-06-12 12:20:00,55.47,55.61,55.45,55.59,62100.0,33.6959,33.7809,33.6837,33.7688,62100.0
2013-06-12 12:30:00,55.59,55.6,55.5,55.52,67000.0,33.7688,33.7749,33.7141,33.7263,67000.0
2013-06-12 12:40:00,55.51,55.55,55.45,55.55,59800.0,33.7202,33.7445,33.6837,33.7445,59800.0
2013-06-12 12:50:00,55.56,55.58,55.52,55.54,38000.0,33.7506,33.7627,33.7263,33.7384,38000.0
2013-06-12 13:00:00,55.55,55.61,55.5,55.57,43200.0,33.7445,33.7809,33.7141,33.7566,43200.0
2013-06-12 13:10:00,55.58,55.59,55.53,55.53,22200.0,33.7627,33.7688,33.7323,33.7323,22200.0
2013-06-12 13:20:00,55.54,55.57,55.5,55.5,33400.0,33.7384,33.7566,33.7141,33.7141,33400.0
2013-06-12 13:30:00,55.52,55.55,55.45,55.46,48700.0,33.7263,33.7445,33.6837,33.6898,48700.0
2013-06-12 13:40:00,55.45,55.51,55.41,55.48,60000.0,33.6837,33.7202,33.6594,33.702,60000.0
2013-06-12 13:50:00,55.46,55.49,55.42,55.45,38500.0,33.6898,33.708,33.6655,33.6837,38500.0
2013-06-12 14:00:00,55.45,55.46,55.36,55.41,51300.0,33.6837,33.6898,33.6291,33.6594,51300.0
2013-06-12 14:10:00,55.4,55.41,55.22,55.26,78000.0,33.6534,33.6594,33.544,33.5683,78000.0
2013-06-12 14:20:00,55.26,55.34,55.25,55.27,70700.0,33.5683,33.6169,33.5623,33.5744,70700.0
2013-06-12 14:30:00,55.27,55.32,55.24,55.32,39700.0,33.5744,33.6048,33.5562,33.6048,39700.0
2013-06-12 14:40:00,55.32,55.44,55.31,55.39,51000.0,33.6048,33.6777,33.5987,33.6473,51000.0
2013-06-12 14:50:00,55.38,55.52,55.38,55.51,83900.0,33.6412,33.7263,33.6412,33.7202,83900.0
2013-06-12 15:00:00,55.51,55.53,55.39,55.43,98100.0,33.7202,33.7323,33.6473,33.6716,98100.0
2013-06-12 15:10:00,55.44,55.46,55.33,55.33,60700.0,33.6777,33.6898,33.6108,33.6108,60700.0
2013-06-12 15:20:00,55.32,55.5,55.31,55.5,62300.0,33.6048,33.7141,33.5987,33.7141,62300.0
2013-06-12 15:30:00,55.5,55.51,55.34,55.38,99000.0,33.7141,33.7202,33.6169,33.6412,99000.0
2013-06-12 15:40:00,55.38,55.48,55.35,55.43,108500.0,33.6412,33.702,33.623,33.6716,108500.0
2013-06-12 15:50:00,55.44,55.46,55.3,55.32,177100.0,33.6777,33.6898,33.5926,33.6048,177100.0
2013-06-13 09:30:00,55.3,55.52,55.22,55.45,99000.0,33.5926,33.7263,33.544,33.6837,99000.0
2013-06-13 09:40:00,55.49,55.53,55.4,55.5,62100.0,33.708,33.7323,33.6534,33.7141,62100.0
2013-06-13 09:50:00,55.51,55.69,55.45,55.59,67100.0,33.7202,33.8295,33.6837,33.7688,67100.0
2013-06-13 10:00:00,55.57,55.63,55.52,55.59,49700.0,33.7566,33.7931,33.7263,33.7688,49700.0
2013-06-13 10:10:00,55.6,55.72,55.53,55.72,47600.0,33.7749,33.8478,33.7323,33.8478,47600.0
2013-06-13 10:20:00,55.72,55.72,55.59,55.64,79400.0,33.8478,33.8478,33.7688,33.7992,79400.0
2013-06-13 10:30:00,55.61,55.67,55.48,55.5,51900.0,33.7809,33.8174,33.702,33.7141,51900.0
2013-06-13 10:40:00,55.51,55.51,55.38,55.4,42500.0,33.7202,33.7202,33.6412,33.6534,42500.0
2013-06-13 10:50:00,55.4,55.44,55.27,55.3,66800.0,33.6534,33.6777,33.5744,33.5926,66800.0
2013-06-13 11:00:00,55.29,55.36,55.26,55.31,57100.0,33.5865,33.6291,33.5683,33.5987,57100.0
2013-06-13 11:10:00,55.31,55.35,55.25,55.33,54000.0,33.5987,33.623,33.5623,33.6108,54000.0
2013-06-13 11:20:00,55.34,55.48,55.29,55.48,46200.0,33.6169,33.702,33.5865,33.702,46200.0
2013-06-13 11:30:00,55.47,55.5,55.42,55.5,34700.0,33.6959,33.7141,33.6655,33.7141,34700.0
2013-06-13 11:40:00,55.49,55.55,55.45,55.55,45200.0,33.708,33.7445,33.6837,33.7445,45200.0
2013-06-13 11:50:00,55.55,55.57,55.47,55.55,35800.0,33.7445,33.7566,33.6959,33.7445,35800.0
2013-06-13 12:00:00,55.56,55.7,55.56,55.7,47400.0,33.7506,33.8356,33.7506,33.8356,47400.0
2013-06-13 12:10:00,55.69,55.76,55.67,55.7,52100.0,33.8295,33.8721,33.8174,33.8356,52100.0
2013-06-13 12:20:00,55.7,55.73,55.68,55.69,38100.0,33.8356,33.8538,33.8235,33.8295,38100.0
2013-06-13 12:30:00,55.71,55.88,55.69,55.88,54500.0,33.8417,33.945,33.8295,33.945,54500.0
2013-06-13 12:40:00,55.88,56.01,55.84,55.95,107000.0,33.945,34.0239,33.9207,33.9875,107000.0
2013-06-13 12:50:00,55.96,55.99,55.92,55.95,40700.0,33.9935,34.0118,33.9692,33.9875,40700.0
2013-06-13 13:00:00,55.95,55.99,55.87,55.93,59000.0,33.9875,34.0118,33.9389,33.9753,59000.0
2013-06-13 13:10:00,55.94,56.01,55.93,55.97,39100.0,33.9814,34.0239,33.9753,33.9996,39100.0
2013-06-13 13:20:00,55.98,56.04,55.97,56.04,59500.0,34.0057,34.0421,33.9996,34.0421,59500.0
2013-06-13 13:30:00,56.05,56.29,56.05,56.06,187700.0,34.0482,34.194,34.0482,34.0543,187700.0
2013-06-13 13:40:00,56.06,56.11,56.02,56.09,69400.0,34.0543,34.0847,34.03,34.0725,69400.0
2013-06-13 13:50:00,56.08,56.1,56.05,56.08,40000.0,34.0664,34.0786,34.0482,34.0664,40000.0
2013-06-13 14:00:00,56.08,56.19,56.07,56.16,88500.0,34.0664,34.1333,34.0604,34.115,88500.0
2013-06-13 14:10:00,56.16,56.17,56.09,56.13,70600.0,34.115,34.1211,34.0725,34.0968,70600.0
2013-06-13 14:20:00,56.13,56.2,56.11,56.17,47600.0,34.0968,34.1393,34.0847,34.1211,47600.0
2013-06-13 14:30:00,56.17,56.18,56.09,56.12,46300.0,34.1211,34.1272,34.0725,34.0907,46300.0
2013-06-13 14:40:00,56.13,56.14,56.05,56.05,60000.0,34.0968,34.1029,34.0482,34.0482,60000.0
2013-06-13 14:50:00,56.05,56.15,56.05,56.14,40900.0,34.0482,34.109,34.0482,34.1029,40900.0
2013-06-13 15:00:00,56.15,56.26,56.14,56.14,110300.0,34.109,34.1758,34.1029,34.1029,110300.0
2013-06-13 15:10:00,56.15,56.2,56.12,56.14,59200.0,34.109,34.1393,34.0907,34.1029,59200.0
2013-06-13 15:20:00,56.14,56.16,56.1,56.13,59200.0,34.1029,34.115,34.0786,34.0968,59200.0
2013-06-13 15:30:00,56.13,56.23,56.11,56.23,78600.0,34.0968,34.1576,34.0847,34.1576,78600.0
2013-06-13 15:40:00,56.23,56.49,56.23,56.44,261800.0,34.1576,34.3155,34.1576,34.2851,261800.0
2013-06-13 15:50:00,56.43,56.46,56.36,56.39,285300.0,34.2791,34.2973,34.2365,34.2548,285300.0
2013-06-14 09:30:00,56.37,56.46,56.18,56.26,69400.0,34.2426,34.2973,34.1272,34.1758,69400.0
2013-06-14 09:40:00,56.26,56.29,56.14,56.28,77300.0,34.1758,34.194,34.1029,34.1879,77300.0
2013-06-14 09:50:00,56.28,56.42,56.24,56.4,63300.0,34.1879,34.273,34.1636,34.2608,63300.0
2013-06-14 10:00:00,56.38,56.59,56.37,56.53,88500.0,34.2487,34.3762,34.2426,34.3398,88500.0
2013-06-14 10:10:00,56.53,56.56,56.42,56.47,120500.0,34.3398,34.358,34.273,34.3034,120500.0
2013-06-14 10:20:00,56.47,56.5,56.35,56.35,61100.0,34.3034,34.3216,34.2305,34.2305,61100.0
2013-06-14 10:30:00,56.35,56.44,56.34,56.41,56000.0,34.2305,34.2851,34.2244,34.2669,56000.0
2013-06-14 10:40:00,56.41,56.42,56.31,56.32,65700.0,34.2669,34.273,34.2062,34.2122,65700.0
2013-06-14 10:50:00,56.33,56.34,56.1,56.12,67500.0,34.2183,34.2244,34.0786,34.0907,67500.0
2013-06-14 11:00:00,56.12,56.23,56.04,56.22,61600.0,34.0907,34.1576,34.0421,34.1515,61600.0
2013-06-14 11:10:00,56.21,56.25,56.17,56.23,31300.0,34.1454,34.1697,34.1211,34.1576,31300.0
2013-06-14 11:20:00,56.23,56.27,56.2,56.21,43800.0,34.1576,34.1819,34.1393,34.1454,43800.0
2013-06-14 11:30:00,56.23,56.3,56.19,56.24,95600.0,34.1576,34.2001,34.1333,34.1636,95600.0
2013-06-14 11:40:00,56.25,56.28,56.21,56.24,58800.0,34.1697,34.1879,34.1454,34.1636,58800.0
2013-06-14 11:50:00,56.23,56.31,56.22,56.31,27100.0,34.1576,34.2062,34.1515,34.2062,27100.0
2013-06-14 12:00:00,56.31,56.32,56.23,56.28,23900.0,34.2062,34.2122,34.1576,34.1879,23900.0
2013-06-14 12:10:00,56.29,56.35,56.27,56.33,24100.0,34.194,34.2305,34.1819,34.2183,24100.0
2013-06-14 12:20:00,56.32,56.35,56.27,56.31,20900.0,34.2122,34.2305,34.1819,34.2062,20900.0
2013-06-14 12:30:00,56.31,56.31,56.23,56.29,26500.0,34.2062,34.2062,34.1576,34.194,26500.0
2013-06-14 12:40:00,56.29,56.34,56.26,56.31,30400.0,34.194,34.2244,34.1758,34.2062,30400.0
2013-06-14 12:50:00,56.31,56.33,56.28,56.31,66500.0,34.2062,34.2183,34.1879,34.2062,66500.0
2013-06-14 13:00:00,56.31,56.31,56.21,56.24,23600.0,34.2062,34.2062,34.1454,34.1636,23600.0
2013-06-14 13:10:00,56.23,56.25,56.17,56.18,31200.0,34.1576,34.1697,34.1211,34.1272,31200.0
2013-06-14 13:20:00,56.18,56.19,56.05,56.09,32800.0,34.1272,34.1333,34.0482,34.0725,32800.0
2013-06-14 13:30:00,56.08,56.1,56.03,56.04,45800.0,34.0664,34.0786,34.0361,34.0421,45800.0
2013-06-14 13:40:00,56.05,56.07,56.03,56.05,15900.0,34.0482,34.0604,34.0361,34.0482,15900.0
2013-06-14 13:50:00,56.05,56.06,56.01,56.05,27500.0,34.0482,34.0543,34.0239,34.0482,27500.0
2013-06-14 14:00:00,56.05,56.14,56.01,56.14,25300.0,34.0482,34.1029,34.0239,34.1029,25300.0
2013-06-14 14:10:00,56.13,56.22,56.1,56.21,49000.0,34.0968,34.1515,34.0786,34.1454,49000.0
2013-06-14 14:20:00,56.22,56.29,56.13,56.13,42600.0,34.1515,34.194,34.0968,34.0968,42600.0
2013-06-14 14:30:00,56.13,56.14,56.05,56.1,39300.0,34.0968,34.1029,34.0482,34.0786,39300.0
2013-06-14 14:40:00,56.12,56.19,56.12,56.13,25700.0,34.0907,34.1333,34.0907,34.0968,25700.0
2013-06-14 14:50:00,56.14,56.14,55.97,55.99,33300.0,34.1029,34.1029,33.9996,34.0118,33300.0
2013-06-14 15:00:00,55.99,56.18,55.98,56.16,46400.0,34.0118,34.1272,34.0057,34.115,46400.0
2013-06-14 15:10:00,56.15,56.21,56.08,56.19,62600.0,34.109,34.1454,34.0664,34.1333,62600.0
2013-06-14 15:20:00,56.18,56.24,56.15,56.15,64600.0,34.1272,34.1636,34.109,34.109,64600.0
2013-06-14 15:30:00,56.15,56.19,56.05,56.05,99100.0,34.109,34.1333,34.0482,34.0482,99100.0
2013-06-14 15:40:00,56.05,56.08,55.95,56.04,138500.0,34.0482,34.0664,33.9875,34.0421,138500.0
2013-06-14 15:50:00,56.05,56.07,56.02,56.04,162400.0,34.0482,34.0604,34.03,34.0421,162400.0
2013-06-17 09:30:00,56.35,56.8,56.2,56.64,151000.0,34.2305,34.5038,34.1393,34.4066,151000.0
2013-06-17 09:40:00,56.64,56.94,56.53,56.93,114100.0,34.4066,34.5889,34.3398,34.5828,114100.0
2013-06-17 09:50:00,56.94,57.09,56.89,57.01,126600.0,34.5889,34.68,34.5585,34.6314,126600.0
2013-06-17 10:00:00,57.0,57.05,56.88,56.9,141100.0,34.6253,34.6557,34.5524,34.5646,141100.0
2013-06-17 10:10:00,56.91,56.99,56.89,56.97,107400.0,34.5706,34.6192,34.5585,34.6071,107400.0
2013-06-17 10:20:00,56.96,57.01,56.92,56.98,115100.0,34.601,34.6314,34.5767,34.6132,115100.0
2013-06-17 10:30:00,56.99,57.06,56.98,57.01,71300.0,34.6192,34.6618,34.6132,34.6314,71300.0
2013-06-17 10:40:00,57.02,57.12,56.99,57.01,82100.0,34.6375,34.6982,34.6192,34.6314,82100.0
2013-06-17 10:50:00,57.02,57.1,56.97,57.08,67600.0,34.6375,34.6861,34.6071,34.6739,67600.0
2013-06-17 11:00:00,57.08,57.11,57.01,57.1,67000.0,34.6739,34.6921,34.6314,34.6861,67000.0
2013-06-17 11:10:00,57.09,57.1,56.98,56.98,96400.0,34.68,34.6861,34.6132,34.6132,96400.0
2013-06-17 11:20:00,56.98,57.0,56.83,56.83,52600.0,34.6132,34.6253,34.522,34.522,52600.0
2013-06-17 11:30:00,56.83,56.88,56.77,56.79,58100.0,34.522,34.5524,34.4856,34.4977,58100.0
2013-06-17 11:40:00,56.78,56.82,56.77,56.81,39000.0,34.4917,34.516,34.4856,34.5099,39000.0
2013-06-17 11:50:00,56.8,56.81,56.75,56.76,37900.0,34.5038,34.5099,34.4734,34.4795,37900.0
2013-06-17 12:00:00,56.75,56.76,56.69,56.71,59300.0,34.4734,34.4795,34.437,34.4491,59300.0
2013-06-17 12:10:00,56.71,56.72,56.65,56.65,24000.0,34.4491,34.4552,34.4127,34.4127,24000.0
2013-06-17 12:20:00,56.64,56.66,56.56,56.58,44200.0,34.4066,34.4188,34.358,34.3702,44200.0
2013-06-17 12:30:00,56.58,56.67,56.58,56.65,56600.0,34.3702,34.4248,34.3702,34.4127,56600.0
2013-06-17 12:40:00,56.65,56.66,56.6,56.65,58700.0,34.4127,34.4188,34.3823,34.4127,58700.0
2013-06-17 12:50:00,56.65,56.71,56.63,56.66,23500.0,34.4127,34.4491,34.4005,34.4188,23500.0
2013-06-17 13:00:00,56.65,56.72,56.64,56.71,25200.0,34.4127,34.4552,34.4066,34.4491,25200.0
2013-06-17 13:10:00,56.72,56.84,56.7,56.84,30700.0,34.4552,34.5281,34.4431,34.5281,30700.0
2013-06-17 13:20:00,56.82,56.9,56.79,56.9,48600.0,34.516,34.5646,34.4977,34.5646,48600.0
2013-06-17 13:30:00,56.9,56.97,56.89,56.97,35900.0,34.5646,34.6071,34.5585,34.6071,35900.0
2013-06-17 13:40:00,56.97,56.98,56.87,56.89,51300.0,34.6071,34.6132,34.5463,34.5585,51300.0
2013-06-17 13:50:00,56.89,56.9,56.85,56.88,24800.0,34.5585,34.5646,34.5342,34.5524,24800.0
2013-06-17 14:00:00,56.87,56.89,56.75,56.76,61600.0,34.5463,34.5585,34.4734,34.4795,61600.0
2013-06-17 14:10:00,56.76,56.8,56.72,56.75,64700.0,34.4795,34.5038,34.4552,34.4734,64700.0
2013-06-17 14:20:00,56.75,56.76,56.58,56.6,96200.0,34.4734,34.4795,34.3702,34.3823,96200.0
2013-06-17 14:30:00,56.6,56.71,56.58,56.7,38900.0,34.3823,34.4491,34.3702,34.4431,38900.0
2013-06-17 14:40:00,56.7,56.72,56.52,56.55,73300.0,34.4431,34.4552,34.3337,34.352,73300.0
2013-06-17 14:50:00,56.55,56.56,56.45,56.48,58500.0,34.352,34.358,34.2912,34.3094,58500.0
2013-06-17 15:00:00,56.48,56.61,56.44,56.61,42700.0,34.3094,34.3884,34.2851,34.3884,42700.0
2013-06-17 15:10:00,56.59,56.6,56.5,56.54,53400.0,34.3762,34.3823,34.3216,34.3459,53400.0
2013-06-17 15:20:00,56.54,56.6,56.5,56.6,54200.0,34.3459,34.3823,34.3216,34.3823,54200.0
2013-06-17 15:30:00,56.62,56.69,56.56,56.68,99900.0,34.3945,34.437,34.358,34.4309,99900.0
2013-06-17 15:40:00,56.68,56.71,56.64,56.68,136500.0,34.4309,34.4491,34.4066,34.4309,136500.0
2013-06-17 15:50:00,56.68,56.74,56.61,56.74,209600.0,34.4309,34.4674,34.3884,34.4674,209600.0
2013-06-18 09:30:00,56.82,56.91,56.57,56.6,78300.0,34.516,34.5706,34.3641,34.3823,78300.0
2013-06-18 09:40:00,56.6,56.65,56.53,56.57,50000.0,34.3823,34.4127,34.3398,34.3641,50000.0
2013-06-18 09:50:00,56.57,56.72,56.56,56.64,69100.0,34.3641,34.4552,34.358,34.4066,69100.0
2013-06-18 10:00:00,56.64,56.67,56.56,56.63,67700.0,34.4066,34.4248,34.358,34.4005,67700.0
2013-06-18 10:10:00,56.63,56.81,56.62,56.77,69900.0,34.4005,34.5099,34.3945,34.4856,69900.0
2013-06-18 10:20:00,56.77,56.85,56.76,56.8,48200.0,34.4856,34.5342,34.4795,34.5038,48200.0
2013-06-18 10:30:00,56.8,56.96,56.78,56.95,44300.0,34.5038,34.601,34.4917,34.5949,44300.0
2013-06-18 10:40:00,56.94,56.94,56.77,56.81,50100.0,34.5889,34.5889,34.4856,34.5099,50100.0
2013-06-18 10:50:00,56.81,56.88,56.78,56.84,19400.0,34.5099,34.5524,34.4917,34.5281,19400.0
2013-06-18 11:00:00,56.85,56.85,56.79,56.79,20300.0,34.5342,34.5342,34.4977,34.4977,20300.0
2013-06-18 11:10:00,56.79,56.79,56.7,56.73,43900.0,34.4977,34.4977,34.4431,34.4613,43900.0
2013-06-18 11:20:00,56.74,56.9,56.72,56.9,48500.0,34.4674,34.5646,34.4552,34.5646,48500.0
2013-06-18 11:30:00,56.89,56.95,56.87,56.88,32800.0,34.5585,34.5949,34.5463,34.5524,32800.0
2013-06-18 11:40:00,56.88,56.89,56.8,56.81,32200.0,34.5524,34.5585,34.5038,34.5099,32200.0
2013-06-18 11:50:00,56.81,56.86,56.77,56.81,38500.0,34.5099,34.5403,34.4856,34.5099,38500.0
2013-06-18 12:00:00,56.83,56.85,56.78,56.81,20700.0,34.522,34.5342,34.4917,34.5099,20700.0
2013-06-18 12:10:00,56.81,56.84,56.78,56.79,16500.0,34.5099,34.5281,34.4917,34.4977,16500.0
2013-06-18 12:20:00,56.79,56.85,56.78,56.8,17400.0,34.4977,34.5342,34.4917,34.5038,17400.0
2013-06-18 12:30:00,56.8,56.88,56.8,56.88,24100.0,34.5038,34.5524,34.5038,34.5524,24100.0
2013-06-18 12:40:00,56.88,56.92,56.87,56.89,20300.0,34.5524,34.5767,34.5463,34.5585,20300.0
2013-06-18 12:50:00,56.89,56.95,56.89,56.92,50000.0,34.5585,34.5949,34.5585,34.5767,50000.0
2013-06-18 13:00:00,56.93,56.94,56.9,56.9,29800.0,34.5828,34.5889,34.5646,34.5646,29800.0
2013-06-18 13:10:00,56.9,56.96,56.9,56.91,22500.0,34.5646,34.601,34.5646,34.5706,22500.0
2013-06-18 13:20:00,56.92,56.94,56.89,56.92,27100.0,34.5767,34.5889,34.5585,34.5767,27100.0
2013-06-18 13:30:00,56.91,56.93,56.87,56.9,27500.0,34.5706,34.5828,34.5463,34.5646,27500.0
2013-06-18 13:40:00,56.9,56.99,56.9,56.94,33600.0,34.5646,34.6192,34.5646,34.5889,33600.0
2013-06-18 13:50:00,56.93,56.98,56.92,56.96,22400.0,34.5828,34.6132,34.5767,34.601,22400.0
2013-06-18 14:00:00,56.96,57.02,56.96,56.98,47900.0,34.601,34.6375,34.601,34.6132,47900.0
2013-06-18 14:10:00,56.98,57.0,56.95,56.99,52800.0,34.6132,34.6253,34.5949,34.6192,52800.0
2013-06-18 14:20:00,56.98,57.02,56.96,56.97,60700.0,34.6132,34.6375,34.601,34.6071,60700.0
2013-06-18 14:30:00,56.97,57.03,56.96,56.99,26100.0,34.6071,34.6435,34.601,34.6192,26100.0
2013-06-18 14:40:00,57.0,57.04,56.96,57.03,85400.0,34.6253,34.6496,34.601,34.6435,85400.0
2013-06-18 14:50:00,57.04,57.05,57.0,57.04,32400.0,34.6496,34.6557,34.6253,34.6496,32400.0
2013-06-18 15:00:00,57.03,57.04,56.94,56.96,34000.0,34.6435,34.6496,34.5889,34.601,34000.0
2013-06-18 15:10:00,56.96,56.99,56.89,56.94,47300.0,34.601,34.6192,34.5585,34.5889,47300.0
2013-06-18 15:20:00,56.94,56.97,56.91,56.96,98100.0,34.5889,34.6071,34.5706,34.601,98100.0
2013-06-18 15:30:00,56.96,56.97,56.9,56.91,46100.0,34.601,34.6071,34.5646,34.5706,46100.0
2013-06-18 15:40:00,56.91,56.94,56.87,56.91,83100.0,34.5706,34.5889,34.5463,34.5706,83100.0
2013-06-18 15:50:00,56.9,57.0,56.87,56.99,122800.0,34.5646,34.6253,34.5463,34.6192,122800.0
2013-06-19 09:30:00,57.0,57.01,56.83,56.89,35400.0,34.6253,34.6314,34.522,34.5585,35400.0
2013-06-19 09:40:00,56.87,56.88,56.72,56.79,42200.0,34.5463,34.5524,34.4552,34.4977,42200.0
2013-06-19 09:50:00,56.78,56.82,56.73,56.79,34200.0,34.4917,34.516,34.4613,34.4977,34200.0
2013-06-19 10:00:00,56.78,56.9,56.76,56.86,58200.0,34.4917,34.5646,34.4795,34.5403,58200.0
2013-06-19 10:10:00,56.88,56.93,56.82,56.83,70500.0,34.5524,34.5828,34.516,34.522,70500.0
2013-06-19 10:20:00,56.84,56.87,56.81,56.86,38700.0,34.5281,34.5463,34.5099,34.5403,38700.0
2013-06-19 10:30:00,56.87,56.9,56.74,56.8,52400.0,34.5463,34.5646,34.4674,34.5038,52400.0
2013-06-19 10:40:00,56.79,56.86,56.79,56.81,39900.0,34.4977,34.5403,34.4977,34.5099,39900.0
2013-06-19 10:50:00,56.82,56.87,56.76,56.84,31200.0,34.516,34.5463,34.4795,34.5281,31200.0
2013-06-19 11:00:00,56.85,56.87,56.81,56.86,22300.0,34.5342,34.5463,34.5099,34.5403,22300.0
2013-06-19 11:10:00,56.86,56.89,56.84,56.88,16800.0,34.5403,34.5585,34.5281,34.5524,16800.0
2013-06-19 11:20:00,56.88,56.89,56.84,56.86,20300.0,34.5524,34.5585,34.5281,34.5403,20300.0
2013-06-19 11:30:00,56.85,56.96,56.84,56.89,44800.0,34.5342,34.601,34.5281,34.5585,44800.0
2013-06-19 11:40:00,56.9,56.92,56.87,56.9,54800.0,34.5646,34.5767,34.5463,34.5646,54800.0
2013-06-19 11:50:00,56.9,56.94,56.89,56.9,118500.0,34.5646,34.5889,34.5585,34.5646,118500.0
2013-06-19 12:00:00,56.91,56.93,56.85,56.87,32800.0,34.5706,34.5828,34.5342,34.5463,32800.0
2013-06-19 12:10:00,56.86,56.91,56.86,56.88,20300.0,34.5403,34.5706,34.5403,34.5524,20300.0
2013-06-19 12:20:00,56.88,56.96,56.88,56.94,22200.0,34.5524,34.601,34.5524,34.5889,22200.0
2013-06-19 12:30:00,56.94,56.95,56.9,56.93,17500.0,34.5889,34.5949,34.5646,34.5828,17500.0
2013-06-19 12:40:00,56.93,57.01,56.93,56.99,64700.0,34.5828,34.6314,34.5828,34.6192,64700.0
2013-06-19 12:50:00,57.0,57.02,56.95,56.99,30100.0,34.6253,34.6375,34.5949,34.6192,30100.0
2013-06-19 13:00:00,57.0,57.0,56.91,56.97,22800.0,34.6253,34.6253,34.5706,34.6071,22800.0
2013-06-19 13:10:00,56.97,57.06,56.95,57.03,54000.0,34.6071,34.6618,34.5949,34.6435,54000.0
2013-06-19 13:20:00,57.03,57.08,57.03,57.07,49800.0,34.6435,34.6739,34.6435,34.6678,49800.0
2013-06-19 13:30:00,57.07,57.15,57.06,57.12,67400.0,34.6678,34.7164,34.6618,34.6982,67400.0
2013-06-19 13:40:00,57.13,57.17,57.09,57.15,64600.0,34.7043,34.7286,34.68,34.7164,64600.0
2013-06-19 13:50:00,57.15,57.23,57.12,57.2,64700.0,34.7164,34.765,34.6982,34.7468,64700.0
2013-06-19 14:00:00,57.21,57.22,56.84,56.91,146800.0,34.7529,34.7589,34.5281,34.5706,146800.0
2013-06-19 14:10:00,56.89,57.02,56.85,56.91,107000.0,34.5585,34.6375,34.5342,34.5706,107000.0
2013-06-19 14:20:00,56.9,56.91,56.63,56.7,127200.0,34.5646,34.5706,34.4005,34.4431,127200.0
2013-06-19 14:30:00,56.68,56.96,56.61,56.74,131800.0,34.4309,34.601,34.3884,34.4674,131800.0
2013-06-19 14:40:00,56.75,56.87,56.48,56.48,112200.0,34.4734,34.5463,34.3094,34.3094,112200.0
2013-06-19 14:50:00,56.47,56.47,56.07,56.11,117300.0,34.3034,34.3034,34.0604,34.0847,117300.0
2013-06-19 15:00:00,56.12,56.34,56.09,56.28,78800.0,34.0907,34.2244,34.0725,34.1879,78800.0
2013-06-19 15:10:00,56.27,56.32,56.15,56.16,65100.0,34.1819,34.2122,34.109,34.115,65100.0
2013-06-19 15:20:00,56.16,56.36,56.15,56.33,81800.0,34.115,34.2365,34.109,34.2183,81800.0
2013-06-19 15:30:00,56.32,56.36,56.09,56.1,91500.0,34.2122,34.2365,34.0725,34.0786,91500.0
2013-06-19 15:40:00,56.1,56.12,55.85,55.87,192500.0,34.0786,34.0907,33.9267,33.9389,192500.0
2013-06-19 15:50:00,55.88,56.02,55.74,55.75,446900.0,33.945,34.03,33.8599,33.866,446900.0
2013-06-20 09:30:00,55.61,55.66,55.3,55.41,219100.0,33.7809,33.8113,33.5926,33.6594,219100.0
2013-06-20 09:40:00,55.38,55.63,55.38,55.6,147300.0,33.6412,33.7931,33.6412,33.7749,147300.0
2013-06-20 09:50:00,55.58,55.59,55.44,55.47,95700.0,33.7627,33.7688,33.6777,33.6959,95700.0
2013-06-20 10:00:00,55.48,55.52,55.25,55.25,117300.0,33.702,33.7263,33.5623,33.5623,117300.0
2013-06-20 10:10:00,55.25,55.26,54.79,55.01,141600.0,33.5623,33.5683,33.2828,33.4165,141600.0
2013-06-20 10:20:00,55.03,55.25,54.93,54.98,94300.0,33.4286,33.5623,33.3679,33.3982,94300.0
2013-06-20 10:30:00,54.98,55.1,54.72,55.1,69300.0,33.3982,33.4711,33.2403,33.4711,69300.0
2013-06-20 10:40:00,55.09,55.09,54.86,54.94,74500.0,33.4651,33.4651,33.3253,33.3739,74500.0
2013-06-20 10:50:00,54.94,55.02,54.91,54.94,44500.0,33.3739,33.4225,33.3557,33.3739,44500.0
2013-06-20 11:00:00,54.93,55.04,54.89,54.9,50500.0,33.3679,33.4347,33.3436,33.3496,50500.0
2013-06-20 11:10:00,54.89,54.95,54.86,54.9,52000.0,33.3436,33.38,33.3253,33.3496,52000.0
2013-06-20 11:20:00,54.9,55.04,54.86,55.01,45300.0,33.3496,33.4347,33.3253,33.4165,45300.0
2013-06-20 11:30:00,55.02,55.09,54.91,55.09,53400.0,33.4225,33.4651,33.3557,33.4651,53400.0
2013-06-20 11:40:00,55.1,55.14,55.04,55.06,48400.0,33.4711,33.4954,33.4347,33.4468,48400.0
2013-06-20 11:50:00,55.06,55.08,54.98,55.0,40100.0,33.4468,33.459,33.3982,33.4104,40100.0
2013-06-20 12:00:00,55.0,55.08,54.98,55.02,49900.0,33.4104,33.459,33.3982,33.4225,49900.0
2013-06-20 12:10:00,55.03,55.09,54.95,54.98,47600.0,33.4286,33.4651,33.38,33.3982,47600.0
2013-06-20 12:20:00,54.98,55.03,54.96,54.98,31100.0,33.3982,33.4286,33.3861,33.3982,31100.0
2013-06-20 12:30:00,54.98,55.07,54.98,55.05,69800.0,33.3982,33.4529,33.3982,33.4408,69800.0
2013-06-20 12:40:00,55.05,55.06,54.98,55.0,32600.0,33.4408,33.4468,33.3982,33.4104,32600.0
2013-06-20 12:50:00,55.0,55.0,54.93,54.94,26800.0,33.4104,33.4104,33.3679,33.3739,26800.0
2013-06-20 13:00:00,54.94,55.02,54.9,55.01,44900.0,33.3739,33.4225,33.3496,33.4165,44900.0
2013-06-20 13:10:00,55.01,55.02,54.86,54.88,54000.0,33.4165,33.4225,33.3253,33.3375,54000.0
2013-06-20 13:20:00,54.88,54.88,54.82,54.86,31400.0,33.3375,33.3375,33.301,33.3253,31400.0
2013-06-20 13:30:00,54.85,54.88,54.78,54.81,40100.0,33.3193,33.3375,33.2767,33.295,40100.0
2013-06-20 13:40:00,54.81,54.92,54.78,54.89,59300.0,33.295,33.3618,33.2767,33.3436,59300.0
2013-06-20 13:50:00,54.88,54.9,54.83,54.89,35600.0,33.3375,33.3496,33.3071,33.3436,35600.0
2013-06-20 14:00:00,54.88,54.88,54.76,54.78,53400.0,33.3375,33.3375,33.2646,33.2767,53400.0
2013-06-20 14:10:00,54.78,54.79,54.65,54.67,90400.0,33.2767,33.2828,33.1978,33.2099,90400.0
2013-06-20 14:20:00,54.67,54.71,54.5,54.51,139200.0,33.2099,33.2342,33.1067,33.1127,139200.0
2013-06-20 14:30:00,54.5,54.59,54.44,54.5,85600.0,33.1067,33.1613,33.0702,33.1067,85600.0
2013-06-20 14:40:00,54.51,54.64,54.49,54.49,49800.0,33.1127,33.1917,33.1006,33.1006,49800.0
2013-06-20 14:50:00,54.49,54.49,54.32,54.39,100000.0,33.1006,33.1006,32.9973,33.0398,100000.0
2013-06-20 15:00:00,54.4,54.62,54.36,54.62,89500.0,33.0459,33.1795,33.0216,33.1795,89500.0
2013-06-20 15:10:00,54.62,54.63,54.33,54.33,95800.0,33.1795,33.1856,33.0034,33.0034,95800.0
2013-06-20 15:20:00,54.34,54.36,54.18,54.3,222500.0,33.0095,33.0216,32.9123,32.9852,222500.0
2013-06-20 15:30:00,54.3,54.36,54.24,54.3,146700.0,32.9852,33.0216,32.9487,32.9852,146700.0
2013-06-20 15:40:00,54.3,54.31,54.14,54.18,206200.0,32.9852,32.9912,32.888,32.9123,206200.0
2013-06-20 15:50:00,54.18,54.42,54.18,54.25,319800.0,32.9123,33.0581,32.9123,32.9548,319800.0
2013-06-21 09:30:00,54.68,54.86,54.62,54.83,714400.0,33.216,33.3253,33.1795,33.3071,714400.0
2013-06-21 09:40:00,54.81,54.84,54.56,54.73,92700.0,33.295,33.3132,33.1431,33.2464,92700.0
2013-06-21 09:50:00,54.72,54.77,54.61,54.74,65200.0,33.2403,33.2707,33.1735,33.2524,65200.0
2013-06-21 10:00:00,54.72,54.9,54.67,54.76,132500.0,33.2403,33.3496,33.2099,33.2646,132500.0
2013-06-21 10:10:00,54.76,54.81,54.63,54.69,104100.0,33.2646,33.295,33.1856,33.2221,104100.0
2013-06-21 10:20:00,54.71,54.75,54.45,54.57,82100.0,33.2342,33.2585,33.0763,33.1492,82100.0
2013-06-21 10:30:00,54.58,54.63,54.54,54.59,85800.0,33.1553,33.1856,33.131,33.1613,85800.0
2013-06-21 10:40:00,54.58,54.6,54.49,54.59,89800.0,33.1553,33.1674,33.1006,33.1613,89800.0
2013-06-21 10:50:00,54.6,54.74,54.57,54.6,63000.0,33.1674,33.2524,33.1492,33.1674,63000.0
2013-06-21 11:00:00,54.58,54.64,54.4,54.45,69300.0,33.1553,33.1917,33.0459,33.0763,69300.0
2013-06-21 11:10:00,54.46,54.47,54.29,54.34,72900.0,33.0824,33.0884,32.9791,33.0095,72900.0
2013-06-21 11:20:00,54.33,54.33,54.03,54.05,91000.0,33.0034,33.0034,32.8211,32.8333,91000.0
2013-06-21 11:30:00,54.04,54.24,53.79,54.21,170100.0,32.8272,32.9487,32.6754,32.9305,170100.0
2013-06-21 11:40:00,54.21,54.36,54.19,54.3,40400.0,32.9305,33.0216,32.9183,32.9852,40400.0
2013-06-21 11:50:00,54.3,54.31,54.19,54.27,48500.0,32.9852,32.9912,32.9183,32.9669,48500.0
2013-06-21 12:00:00,54.28,54.41,54.28,54.32,33800.0,32.973,33.052,32.973,32.9973,33800.0
2013-06-21 12:10:00,54.32,54.32,54.13,54.18,34300.0,32.9973,32.9973,32.8819,32.9123,34300.0
2013-06-21 12:20:00,54.17,54.19,54.12,54.13,43200.0,32.9062,32.9183,32.8758,32.8819,43200.0
2013-06-21 12:30:00,54.14,54.18,54.12,54.16,29800.0,32.888,32.9123,32.8758,32.9001,29800.0
2013-06-21 12:40:00,54.16,54.45,54.15,54.41,69800.0,32.9001,33.0763,32.894,33.052,69800.0
2013-06-21 12:50:00,54.4,54.73,54.36,54.73,73200.0,33.0459,33.2464,33.0216,33.2464,73200.0
2013-06-21 13:00:00,54.74,54.76,54.56,54.63,52700.0,33.2524,33.2646,33.1431,33.1856,52700.0
2013-06-21 13:10:00,54.62,54.77,54.62,54.71,32200.0,33.1795,33.2707,33.1795,33.2342,32200.0
2013-06-21 13:20:00,54.72,54.72,54.57,54.61,33900.0,33.2403,33.2403,33.1492,33.1735,33900.0
2013-06-21 13:30:00,54.62,54.7,54.59,54.7,33400.0,33.1795,33.2281,33.1613,33.2281,33400.0
2013-06-21 13:40:00,54.71,54.73,54.63,54.66,32000.0,33.2342,33.2464,33.1856,33.2038,32000.0
2013-06-21 13:50:00,54.66,54.68,54.56,54.61,40400.0,33.2038,33.216,33.1431,33.1735,40400.0
2013-06-21 14:00:00,54.61,54.65,54.53,54.56,44100.0,33.1735,33.1978,33.1249,33.1431,44100.0
2013-06-21 14:10:00,54.55,54.76,54.55,54.74,28600.0,33.137,33.2646,33.137,33.2524,28600.0
2013-06-21 14:20:00,54.74,54.79,54.66,54.76,31100.0,33.2524,33.2828,33.2038,33.2646,31100.0
2013-06-21 14:30:00,54.77,54.84,54.76,54.83,35700.0,33.2707,33.3132,33.2646,33.3071,35700.0
2013-06-21 14:40:00,54.82,54.83,54.73,54.82,35300.0,33.301,33.3071,33.2464,33.301,35300.0
2013-06-21 14:50:00,54.82,54.96,54.81,54.96,32700.0,33.301,33.3861,33.295,33.3861,32700.0
2013-06-21 15:00:00,54.95,55.08,54.89,55.07,87100.0,33.38,33.459,33.3436,33.4529,87100.0
2013-06-21 15:10:00,55.07,55.16,54.97,54.97,101900.0,33.4529,33.5076,33.3922,33.3922,101900.0
2013-06-21 15:20:00,54.97,55.04,54.92,55.04,48000.0,33.3922,33.4347,33.3618,33.4347,48000.0
2013-06-21 15:30:00,55.04,55.09,54.96,54.96,52200.0,33.4347,33.4651,33.3861,33.3861,52200.0
2013-06-21 15:40:00,54.95,55.0,54.82,55.0,150200.0,33.38,33.4104,33.301,33.4104,150200.0
2013-06-21 15:50:00,54.99,55.04,54.89,55.0,548500.0,33.4043,33.4347,33.3436,33.4104,548500.0
2013-06-24 09:30:00,54.4,54.68,54.15,54.26,74600.0,33.0459,33.216,32.894,32.9609,74600.0
2013-06-24 09:40:00,54.27,54.7,54.27,54.66,108300.0,32.9669,33.2281,32.9669,33.2038,108300.0
2013-06-24 09:50:00,54.65,54.65,54.2,54.36,61500.0,33.1978,33.1978,32.9244,33.0216,61500.0
2013-06-24 10:00:00,54.35,54.61,54.2,54.59,83200.0,33.0155,33.1735,32.9244,33.1613,83200.0
2013-06-24 10:10:00,54.6,54.7,54.55,54.68,77900.0,33.1674,33.2281,33.137,33.216,77900.0
2013-06-24 10:20:00,54.68,54.68,54.39,54.42,57100.0,33.216,33.216,33.0398,33.0581,57100.0
2013-06-24 10:30:00,54.4,54.63,54.31,54.62,70800.0,33.0459,33.1856,32.9912,33.1795,70800.0
2013-06-24 10:40:00,54.62,54.69,54.57,54.6,61200.0,33.1795,33.2221,33.1492,33.1674,61200.0
2013-06-24 10:50:00,54.61,54.71,54.6,54.61,51200.0,33.1735,33.2342,33.1674,33.1735,51200.0
2013-06-24 11:00:00,54.6,54.63,54.56,54.61,33600.0,33.1674,33.1856,33.1431,33.1735,33600.0
2013-06-24 11:10:00,54.6,54.61,54.39,54.43,37500.0,33.1674,33.1735,33.0398,33.0641,37500.0
2013-06-24 11:20:00,54.42,54.43,54.26,54.28,45200.0,33.0581,33.0641,32.9609,32.973,45200.0
2013-06-24 11:30:00,54.28,54.46,54.28,54.37,27800.0,32.973,33.0824,32.973,33.0277,27800.0
2013-06-24 11:40:00,54.38,54.52,54.38,54.43,37900.0,33.0338,33.1188,33.0338,33.0641,37900.0
2013-06-24 11:50:00,54.44,54.66,54.44,54.63,65600.0,33.0702,33.2038,33.0702,33.1856,65600.0
2013-06-24 12:00:00,54.65,54.7,54.52,54.54,95700.0,33.1978,33.2281,33.1188,33.131,95700.0
2013-06-24 12:10:00,54.53,54.64,54.49,54.61,41300.0,33.1249,33.1917,33.1006,33.1735,41300.0
2013-06-24 12:20:00,54.6,54.7,54.58,54.65,61000.0,33.1674,33.2281,33.1553,33.1978,61000.0
2013-06-24 12:30:00,54.65,54.78,54.65,54.69,36800.0,33.1978,33.2767,33.1978,33.2221,36800.0
2013-06-24 12:40:00,54.68,54.75,54.65,54.65,30100.0,33.216,33.2585,33.1978,33.1978,30100.0
2013-06-24 12:50:00,54.64,54.71,54.59,54.7,53900.0,33.1917,33.2342,33.1613,33.2281,53900.0
2013-06-24 13:00:00,54.71,54.75,54.64,54.65,29300.0,33.2342,33.2585,33.1917,33.1978,29300.0
2013-06-24 13:10:00,54.65,54.9,54.65,54.89,64100.0,33.1978,33.3496,33.1978,33.3436,64100.0
2013-06-24 13:20:00,54.9,54.96,54.83,54.96,35200.0,33.3496,33.3861,33.3071,33.3861,35200.0
2013-06-24 13:30:00,54.97,54.98,54.91,54.97,31200.0,33.3922,33.3982,33.3557,33.3922,31200.0
2013-06-24 13:40:00,54.99,55.11,54.98,54.99,68500.0,33.4043,33.4772,33.3982,33.4043,68500.0
2013-06-24 13:50:00,55.0,55.04,54.82,55.04,43800.0,33.4104,33.4347,33.301,33.4347,43800.0
2013-06-24 14:00:00,55.04,55.1,54.92,55.1,61300.0,33.4347,33.4711,33.3618,33.4711,61300.0
2013-06-24 14:10:00,55.1,55.29,55.1,55.29,113100.0,33.4711,33.5865,33.4711,33.5865,113100.0
2013-06-24 14:20:00,55.29,55.43,55.25,55.32,133500.0,33.5865,33.6716,33.5623,33.6048,133500.0
2013-06-24 14:30:00,55.32,55.44,55.29,55.44,79300.0,33.6048,33.6777,33.5865,33.6777,79300.0
2013-06-24 14:40:00,55.44,55.45,55.28,55.35,120300.0,33.6777,33.6837,33.5805,33.623,120300.0
2013-06-24 14:50:00,55.35,55.42,55.2,55.26,108500.0,33.623,33.6655,33.5319,33.5683,108500.0
2013-06-24 15:00:00,55.26,55.52,55.23,55.46,115500.0,33.5683,33.7263,33.5501,33.6898,115500.0
2013-06-24 15:10:00,55.45,55.49,55.19,55.27,110400.0,33.6837,33.708,33.5258,33.5744,110400.0
2013-06-24 15:20:00,55.28,55.46,55.28,55.38,128500.0,33.5805,33.6898,33.5805,33.6412,128500.0
2013-06-24 15:30:00,55.38,55.5,55.32,55.5,105400.0,33.6412,33.7141,33.6048,33.7141,105400.0
2013-06-24 15:40:00,55.49,55.49,55.24,55.3,211500.0,33.708,33.708,33.5562,33.5926,211500.0
2013-06-24 15:50:00,55.3,55.44,55.17,55.21,385800.0,33.5926,33.6777,33.5137,33.538,385800.0
2013-06-25 09:30:00,55.51,55.65,55.14,55.22,90000.0,33.7202,33.8052,33.4954,33.544,90000.0
2013-06-25 09:40:00,55.23,55.5,55.23,55.35,90100.0,33.5501,33.7141,33.5501,33.623,90100.0
2013-06-25 09:50:00,55.35,55.35,55.05,55.24,65600.0,33.623,33.623,33.4408,33.5562,65600.0
2013-06-25 10:00:00,55.22,55.27,55.02,55.15,122200.0,33.544,33.5744,33.4225,33.5015,122200.0
2013-06-25 10:10:00,55.14,55.4,55.0,55.09,71600.0,33.4954,33.6534,33.4104,33.4651,71600.0
2013-06-25 10:20:00,55.1,55.5,55.09,55.39,86000.0,33.4711,33.7141,33.4651,33.6473,86000.0
2013-06-25 10:30:00,55.37,55.47,55.3,55.41,73500.0,33.6351,33.6959,33.5926,33.6594,73500.0
2013-06-25 10:40:00,55.42,55.78,55.4,55.73,92400.0,33.6655,33.8842,33.6534,33.8538,92400.0
2013-06-25 10:50:00,55.72,55.92,55.7,55.85,61600.0,33.8478,33.9692,33.8356,33.9267,61600.0
2013-06-25 11:00:00,55.85,55.85,55.6,55.76,57200.0,33.9267,33.9267,33.7749,33.8721,57200.0
2013-06-25 11:10:00,55.76,55.77,55.64,55.69,50500.0,33.8721,33.8781,33.7992,33.8295,50500.0
2013-06-25 11:20:00,55.68,55.72,55.6,55.64,57200.0,33.8235,33.8478,33.7749,33.7992,57200.0
2013-06-25 11:30:00,55.64,55.78,55.64,55.69,59200.0,33.7992,33.8842,33.7992,33.8295,59200.0
2013-06-25 11:40:00,55.69,55.74,55.52,55.59,71900.0,33.8295,33.8599,33.7263,33.7688,71900.0
2013-06-25 11:50:00,55.58,55.91,55.58,55.91,56000.0,33.7627,33.9632,33.7627,33.9632,56000.0
2013-06-25 12:00:00,55.9,56.12,55.9,56.09,108100.0,33.9571,34.0907,33.9571,34.0725,108100.0
2013-06-25 12:10:00,56.1,56.12,56.03,56.12,79200.0,34.0786,34.0907,34.0361,34.0907,79200.0
2013-06-25 12:20:00,56.1,56.17,56.07,56.14,95700.0,34.0786,34.1211,34.0604,34.1029,95700.0
2013-06-25 12:30:00,56.14,56.18,56.1,56.1,83600.0,34.1029,34.1272,34.0786,34.0786,83600.0
2013-06-25 12:40:00,56.11,56.14,56.01,56.01,50200.0,34.0847,34.1029,34.0239,34.0239,50200.0
2013-06-25 12:50:00,56.01,56.03,55.88,55.91,31500.0,34.0239,34.0361,33.945,33.9632,31500.0
2013-06-25 13:00:00,55.91,55.98,55.87,55.9,38200.0,33.9632,34.0057,33.9389,33.9571,38200.0
2013-06-25 13:10:00,55.89,55.92,55.84,55.89,42900.0,33.951,33.9692,33.9207,33.951,42900.0
2013-06-25 13:20:00,55.88,55.9,55.82,55.85,39300.0,33.945,33.9571,33.9085,33.9267,39300.0
2013-06-25 13:30:00,55.84,55.88,55.76,55.88,38900.0,33.9207,33.945,33.8721,33.945,38900.0
2013-06-25 13:40:00,55.88,55.96,55.82,55.96,35500.0,33.945,33.9935,33.9085,33.9935,35500.0
2013-06-25 13:50:00,55.95,55.96,55.8,55.82,32400.0,33.9875,33.9935,33.8964,33.9085,32400.0
2013-06-25 14:00:00,55.81,55.92,55.76,55.89,64100.0,33.9024,33.9692,33.8721,33.951,64100.0
2013-06-25 14:10:00,55.89,55.94,55.83,55.88,41500.0,33.951,33.9814,33.9146,33.945,41500.0
2013-06-25 14:20:00,55.88,55.89,55.78,55.89,45500.0,33.945,33.951,33.8842,33.951,45500.0
2013-06-25 14:30:00,55.9,56.09,55.87,56.03,83300.0,33.9571,34.0725,33.9389,34.0361,83300.0
2013-06-25 14:40:00,56.03,56.04,55.8,55.87,40800.0,34.0361,34.0421,33.8964,33.9389,40800.0
2013-06-25 14:50:00,55.88,55.94,55.73,55.76,60400.0,33.945,33.9814,33.8538,33.8721,60400.0
2013-06-25 15:00:00,55.76,56.01,55.74,56.01,50300.0,33.8721,34.0239,33.8599,34.0239,50300.0
2013-06-25 15:10:00,56.02,56.03,55.8,55.8,74100.0,34.03,34.0361,33.8964,33.8964,74100.0
2013-06-25 15:20:00,55.8,55.9,55.8,55.9,70900.0,33.8964,33.9571,33.8964,33.9571,70900.0
2013-06-25 15:30:00,55.9,56.03,55.89,55.96,91700.0,33.9571,34.0361,33.951,33.9935,91700.0
2013-06-25 15:40:00,55.94,55.97,55.81,55.84,92100.0,33.9814,33.9996,33.9024,33.9207,92100.0
2013-06-25 15:50:00,55.83,55.94,55.81,55.87,258700.0,33.9146,33.9814,33.9024,33.9389,258700.0
2013-06-26 09:30:00,56.15,56.53,56.15,56.53,93900.0,34.109,34.3398,34.109,34.3398,93900.0
2013-06-26 09:40:00,56.52,56.54,56.19,56.28,65500.0,34.3337,34.3459,34.1333,34.1879,65500.0
2013-06-26 09:50:00,56.28,56.34,56.09,56.15,36500.0,34.1879,34.2244,34.0725,34.109,36500.0
2013-06-26 10:00:00,56.14,56.26,56.09,56.13,101200.0,34.1029,34.1758,34.0725,34.0968,101200.0
2013-06-26 10:10:00,56.12,56.15,55.98,56.09,40200.0,34.0907,34.109,34.0057,34.0725,40200.0
2013-06-26 10:20:00,56.09,56.1,55.95,56.01,62900.0,34.0725,34.0786,33.9875,34.0239,62900.0
2013-06-26 10:30:00,56.01,56.03,55.88,56.0,66400.0,34.0239,34.0361,33.945,34.0178,66400.0
2013-06-26 10:40:00,56.0,56.1,55.99,56.05,36100.0,34.0178,34.0786,34.0118,34.0482,36100.0
2013-06-26 10:50:00,56.05,56.13,56.01,56.07,71100.0,34.0482,34.0968,34.0239,34.0604,71100.0
2013-06-26 11:00:00,56.06,56.09,55.89,55.96,99900.0,34.0543,34.0725,33.951,33.9935,99900.0
2013-06-26 11:10:00,55.95,56.2,55.93,56.11,30000.0,33.9875,34.1393,33.9753,34.0847,30000.0
2013-06-26 11:20:00,56.1,56.1,55.92,56.06,46500.0,34.0786,34.0786,33.9692,34.0543,46500.0
2013-06-26 11:30:00,56.08,56.21,56.05,56.12,38000.0,34.0664,34.1454,34.0482,34.0907,38000.0
2013-06-26 11:40:00,56.12,56.25,56.08,56.25,37400.0,34.0907,34.1697,34.0664,34.1697,37400.0
2013-06-26 11:50:00,56.25,56.35,56.23,56.3,42900.0,34.1697,34.2305,34.1576,34.2001,42900.0
2013-06-26 12:00:00,56.29,56.41,56.28,56.33,25500.0,34.194,34.2669,34.1879,34.2183,25500.0
2013-06-26 12:10:00,56.32,56.35,56.29,56.3,31100.0,34.2122,34.2305,34.194,34.2001,31100.0
2013-06-26 12:20:00,56.3,56.31,56.23,56.28,67800.0,34.2001,34.2062,34.1576,34.1879,67800.0
2013-06-26 12:30:00,56.28,56.29,56.12,56.19,27300.0,34.1879,34.194,34.0907,34.1333,27300.0
2013-06-26 12:40:00,56.18,56.26,56.16,56.17,16700.0,34.1272,34.1758,34.115,34.1211,16700.0
2013-06-26 12:50:00,56.16,56.16,56.0,56.13,25300.0,34.115,34.115,34.0178,34.0968,25300.0
2013-06-26 13:00:00,56.14,56.19,56.11,56.13,26100.0,34.1029,34.1333,34.0847,34.0968,26100.0
2013-06-26 13:10:00,56.14,56.31,56.14,56.22,34600.0,34.1029,34.2062,34.1029,34.1515,34600.0
2013-06-26 13:20:00,56.23,56.3,56.19,56.27,27600.0,34.1576,34.2001,34.1333,34.1819,27600.0
2013-06-26 13:30:00,56.27,56.29,56.18,56.26,29400.0,34.1819,34.194,34.1272,34.1758,29400.0
2013-06-26 13:40:00,56.25,56.28,56.17,56.26,31900.0,34.1697,34.1879,34.1211,34.1758,31900.0
2013-06-26 13:50:00,56.27,56.3,56.25,56.28,25000.0,34.1819,34.2001,34.1697,34.1879,25000.0
2013-06-26 14:00:00,56.28,56.33,56.22,56.27,45200.0,34.1879,34.2183,34.1515,34.1819,45200.0
2013-06-26 14:10:00,56.27,56.27,56.19,56.2,56300.0,34.1819,34.1819,34.1333,34.1393,56300.0
2013-06-26 14:20:00,56.21,56.21,56.17,56.2,93900.0,34.1454,34.1454,34.1211,34.1393,93900.0
2013-06-26 14:30:00,56.2,56.25,56.17,56.19,104900.0,34.1393,34.1697,34.1211,34.1333,104900.0
2013-06-26 14:40:00,56.2,56.26,56.12,56.18,87500.0,34.1393,34.1758,34.0907,34.1272,87500.0
2013-06-26 14:50:00,56.19,56.28,56.18,56.24,54600.0,34.1333,34.1879,34.1272,34.1636,54600.0
2013-06-26 15:00:00,56.24,56.41,56.24,56.34,61500.0,34.1636,34.2669,34.1636,34.2244,61500.0
2013-06-26 15:10:00,56.34,56.38,56.3,56.37,38500.0,34.2244,34.2487,34.2001,34.2426,38500.0
2013-06-26 15:20:00,56.38,56.45,56.38,56.44,63200.0,34.2487,34.2912,34.2487,34.2851,63200.0
2013-06-26 15:30:00,56.44,56.45,56.3,56.34,64300.0,34.2851,34.2912,34.2001,34.2244,64300.0
2013-06-26 15:40:00,56.34,56.38,56.24,56.34,111600.0,34.2244,34.2487,34.1636,34.2244,111600.0
2013-06-26 15:50:00,56.34,56.39,56.26,56.3,241300.0,34.2244,34.2548,34.1758,34.2001,241300.0
2013-06-27 09:30:00,56.5,56.61,56.32,56.6,64900.0,34.3216,34.3884,34.2122,34.3823,64900.0
2013-06-27 09:40:00,56.59,56.65,56.42,56.65,35900.0,34.3762,34.4127,34.273,34.4127,35900.0
2013-06-27 09:50:00,56.64,56.77,56.6,56.61,65900.0,34.4066,34.4856,34.3823,34.3884,65900.0
2013-06-27 10:00:00,56.63,56.65,56.45,56.65,53800.0,34.4005,34.4127,34.2912,34.4127,53800.0
2013-06-27 10:10:00,56.64,56.79,56.57,56.57,70000.0,34.4066,34.4977,34.3641,34.3641,70000.0
2013-06-27 10:20:00,56.57,56.61,56.47,56.56,37900.0,34.3641,34.3884,34.3034,34.358,37900.0
2013-06-27 10:30:00,56.57,56.8,56.57,56.72,56100.0,34.3641,34.5038,34.3641,34.4552,56100.0
2013-06-27 10:40:00,56.73,56.82,56.65,56.66,35700.0,34.4613,34.516,34.4127,34.4188,35700.0
2013-06-27 10:50:00,56.68,56.73,56.51,56.51,30300.0,34.4309,34.4613,34.3277,34.3277,30300.0
2013-06-27 11:00:00,56.49,56.69,56.49,56.57,30800.0,34.3155,34.437,34.3155,34.3641,30800.0
2013-06-27 11:10:00,56.58,56.59,56.5,56.57,24100.0,34.3702,34.3762,34.3216,34.3641,24100.0
2013-06-27 11:20:00,56.58,56.61,56.5,56.58,29900.0,34.3702,34.3884,34.3216,34.3702,29900.0
2013-06-27 11:30:00,56.55,56.62,56.53,56.59,22700.0,34.352,34.3945,34.3398,34.3762,22700.0
2013-06-27 11:40:00,56.6,56.7,56.6,56.64,32000.0,34.3823,34.4431,34.3823,34.4066,32000.0
2013-06-27 11:50:00,56.63,56.7,56.61,56.61,30200.0,34.4005,34.4431,34.3884,34.3884,30200.0
2013-06-27 12:00:00,56.63,56.65,56.36,56.39,33000.0,34.4005,34.4127,34.2365,34.2548,33000.0
2013-06-27 12:10:00,56.39,56.5,56.36,56.49,38000.0,34.2548,34.3216,34.2365,34.3155,38000.0
2013-06-27 12:20:00,56.49,56.51,56.38,56.43,47800.0,34.3155,34.3277,34.2487,34.2791,47800.0
2013-06-27 12:30:00,56.43,56.56,56.43,56.56,27600.0,34.2791,34.358,34.2791,34.358,27600.0
2013-06-27 12:40:00,56.55,56.6,56.51,56.53,24800.0,34.352,34.3823,34.3277,34.3398,24800.0
2013-06-27 12:50:00,56.52,56.55,56.45,56.53,38200.0,34.3337,34.352,34.2912,34.3398,38200.0
2013-06-27 13:00:00,56.53,56.63,56.49,56.54,42200.0,34.3398,34.4005,34.3155,34.3459,42200.0
2013-06-27 13:10:00,56.54,56.54,56.5,56.52,50900.0,34.3459,34.3459,34.3216,34.3337,50900.0
2013-06-27 13:20:00,56.52,56.67,56.5,56.58,36100.0,34.3337,34.4248,34.3216,34.3702,36100.0
2013-06-27 13:30:00,56.59,56.68,56.59,56.6,21200.0,34.3762,34.4309,34.3762,34.3823,21200.0
2013-06-27 13:40:00,56.6,56.64,56.53,56.64,21200.0,34.3823,34.4066,34.3398,34.4066,21200.0
2013-06-27 13:50:00,56.64,56.64,56.45,56.45,20400.0,34.4066,34.4066,34.2912,34.2912,20400.0
2013-06-27 14:00:00,56.47,56.53,56.44,56.5,23500.0,34.3034,34.3398,34.2851,34.3216,23500.0
2013-06-27 14:10:00,56.48,56.54,56.42,56.43,24900.0,34.3094,34.3459,34.273,34.2791,24900.0
2013-06-27 14:20:00,56.44,56.49,56.42,56.45,40900.0,34.2851,34.3155,34.273,34.2912,40900.0
2013-06-27 14:30:00,56.46,56.51,56.36,56.36,38900.0,34.2973,34.3277,34.2365,34.2365,38900.0
2013-06-27 14:40:00,56.36,56.44,56.32,56.43,24400.0,34.2365,34.2851,34.2122,34.2791,24400.0
2013-06-27 14:50:00,56.43,56.47,56.37,56.37,41600.0,34.2791,34.3034,34.2426,34.2426,41600.0
2013-06-27 15:00:00,56.38,56.4,56.34,56.38,66000.0,34.2487,34.2608,34.2244,34.2487,66000.0
2013-06-27 15:10:00,56.37,56.42,56.33,56.35,41600.0,34.2426,34.273,34.2183,34.2305,41600.0
2013-06-27 15:20:00,56.35,56.45,56.3,56.44,56000.0,34.2305,34.2912,34.2001,34.2851,56000.0
2013-06-27 15:30:00,56.43,56.44,56.35,56.36,43100.0,34.2791,34.2851,34.2305,34.2365,43100.0
2013-06-27 15:40:00,56.37,56.46,56.3,56.4,137900.0,34.2426,34.2973,34.2001,34.2608,137900.0
2013-06-27 15:50:00,56.4,56.54,56.37,56.49,242000.0,34.2608,34.3459,34.2426,34.3155,242000.0
2013-06-28 09:30:00,57.08,57.25,56.54,56.75,328800.0,34.6739,34.7772,34.3459,34.4734,328800.0
2013-06-28 09:40:00,56.77,56.8,56.45,56.57,107800.0,34.4856,34.5038,34.2912,34.3641,107800.0
2013-06-28 09:50:00,56.59,56.6,56.21,56.32,85900.0,34.3762,34.3823,34.1454,34.2122,85900.0
2013-06-28 10:00:00,56.34,56.59,56.29,56.56,111000.0,34.2244,34.3762,34.194,34.358,111000.0
2013-06-28 10:10:00,56.57,56.81,56.54,56.79,105100.0,34.3641,34.5099,34.3459,34.4977,105100.0
2013-06-28 10:20:00,56.79,56.89,56.76,56.86,83300.0,34.4977,34.5585,34.4795,34.5403,83300.0
2013-06-28 10:30:00,56.85,57.03,56.84,56.93,99800.0,34.5342,34.6435,34.5281,34.5828,99800.0
2013-06-28 10:40:00,56.95,57.07,56.93,57.0,74200.0,34.5949,34.6678,34.5828,34.6253,74200.0
2013-06-28 10:50:00,57.0,57.05,56.92,56.92,94000.0,34.6253,34.6557,34.5767,34.5767,94000.0
2013-06-28 11:00:00,56.93,57.1,56.92,56.99,74900.0,34.5828,34.6861,34.5767,34.6192,74900.0
2013-06-28 11:10:00,57.0,57.04,56.95,56.99,63700.0,34.6253,34.6496,34.5949,34.6192,63700.0
2013-06-28 11:20:00,57.0,57.08,56.99,56.99,56400.0,34.6253,34.6739,34.6192,34.6192,56400.0
2013-06-28 11:30:00,57.0,57.03,56.9,56.98,50000.0,34.6253,34.6435,34.5646,34.6132,50000.0
2013-06-28 11:40:00,56.98,57.04,56.95,57.04,50300.0,34.6132,34.6496,34.5949,34.6496,50300.0
2013-06-28 11:50:00,57.04,57.04,56.91,57.0,53500.0,34.6496,34.6496,34.5706,34.6253,53500.0
2013-06-28 12:00:00,57.0,57.0,56.85,56.89,48100.0,34.6253,34.6253,34.5342,34.5585,48100.0
2013-06-28 12:10:00,56.9,56.92,56.84,56.87,35700.0,34.5646,34.5767,34.5281,34.5463,35700.0
2013-06-28 12:20:00,56.86,56.92,56.8,56.92,42300.0,34.5403,34.5767,34.5038,34.5767,42300.0
2013-06-28 12:30:00,56.93,56.99,56.86,56.98,44900.0,34.5828,34.6192,34.5403,34.6132,44900.0
2013-06-28 12:40:00,56.98,57.04,56.93,57.01,72800.0,34.6132,34.6496,34.5828,34.6314,72800.0
2013-06-28 12:50:00,57.0,57.04,56.93,56.95,53300.0,34.6253,34.6496,34.5828,34.5949,53300.0
2013-06-28 13:00:00,56.94,57.01,56.92,57.0,36700.0,34.5889,34.6314,34.5767,34.6253,36700.0
2013-06-28 13:10:00,56.99,57.03,56.96,57.02,41700.0,34.6192,34.6435,34.601,34.6375,41700.0
2013-06-28 13:20:00,57.02,57.02,56.95,56.97,23300.0,34.6375,34.6375,34.5949,34.6071,23300.0
2013-06-28 13:30:00,56.98,57.01,56.95,56.96,60700.0,34.6132,34.6314,34.5949,34.601,60700.0
2013-06-28 13:40:00,56.95,56.97,56.9,56.95,28900.0,34.5949,34.6071,34.5646,34.5949,28900.0
2013-06-28 13:50:00,56.95,56.97,56.87,56.89,67400.0,34.5949,34.6071,34.5463,34.5585,67400.0
2013-06-28 14:00:00,56.9,57.0,56.9,56.97,27700.0,34.5646,34.6253,34.5646,34.6071,27700.0
2013-06-28 14:10:00,56.97,57.08,56.96,57.07,182600.0,34.6071,34.6739,34.601,34.6678,182600.0
2013-06-28 14:20:00,57.06,57.12,57.02,57.12,149300.0,34.6618,34.6982,34.6375,34.6982,149300.0
2013-06-28 14:30:00,57.11,57.17,57.03,57.03,129800.0,34.6921,34.7286,34.6435,34.6435,129800.0
2013-06-28 14:40:00,57.02,57.03,56.91,57.0,99600.0,34.6375,34.6435,34.5706,34.6253,99600.0
2013-06-28 14:50:00,57.0,57.07,56.98,57.07,99400.0,34.6253,34.6678,34.6132,34.6678,99400.0
2013-06-28 15:00:00,57.07,57.08,56.88,56.89,80800.0,34.6678,34.6739,34.5524,34.5585,80800.0
2013-06-28 15:10:00,56.88,57.0,56.85,56.98,81100.0,34.5524,34.6253,34.5342,34.6132,81100.0
2013-06-28 15:20:00,56.98,57.0,56.89,56.96,59400.0,34.6132,34.6253,34.5585,34.601,59400.0
2013-06-28 15:30:00,56.97,57.04,56.95,57.01,75200.0,34.6071,34.6496,34.5949,34.6314,75200.0
2013-06-28 15:40:00,57.01,57.06,56.89,56.95,86200.0,34.6314,34.6618,34.5585,34.5949,86200.0
2013-06-28 15:50:00,56.94,56.98,56.79,56.8,355600.0,34.5889,34.6132,34.4977,34.5038,355600.0
2013-07-01 09:30:00,57.14,57.34,56.71,56.76,116800.0,34.7104,34.8318,34.4491,34.4795,116800.0
2013-07-01 09:40:00,56.79,56.96,56.7,56.9,126700.0,34.4977,34.601,34.4431,34.5646,126700.0
2013-07-01 09:50:00,56.89,57.0,56.73,56.81,94600.0,34.5585,34.6253,34.4613,34.5099,94600.0
2013-07-01 10:00:00,56.81,57.01,56.72,56.9,89900.0,34.5099,34.6314,34.4552,34.5646,89900.0
2013-07-01 10:10:00,56.87,57.06,56.84,56.87,78200.0,34.5463,34.6618,34.5281,34.5463,78200.0
2013-07-01 10:20:00,56.87,56.92,56.73,56.81,147700.0,34.5463,34.5767,34.4613,34.5099,147700.0
2013-07-01 10:30:00,56.8,56.85,56.62,56.7,76100.0,34.5038,34.5342,34.3945,34.4431,76100.0
2013-07-01 10:40:00,56.69,56.91,56.69,56.9,45600.0,34.437,34.5706,34.437,34.5646,45600.0
2013-07-01 10:50:00,56.89,56.92,56.76,56.76,56700.0,34.5585,34.5767,34.4795,34.4795,56700.0
2013-07-01 11:00:00,56.76,57.01,56.76,56.94,88400.0,34.4795,34.6314,34.4795,34.5889,88400.0
2013-07-01 11:10:00,56.93,56.98,56.9,56.96,35900.0,34.5828,34.6132,34.5646,34.601,35900.0
2013-07-01 11:20:00,56.96,57.01,56.89,56.92,34000.0,34.601,34.6314,34.5585,34.5767,34000.0
2013-07-01 11:30:00,56.92,56.94,56.77,56.77,52800.0,34.5767,34.5889,34.4856,34.4856,52800.0
2013-07-01 11:40:00,56.77,56.79,56.66,56.67,58300.0,34.4856,34.4977,34.4188,34.4248,58300.0
2013-07-01 11:50:00,56.66,56.8,56.66,56.73,40600.0,34.4188,34.5038,34.4188,34.4613,40600.0
2013-07-01 12:00:00,56.74,56.77,56.66,56.67,33700.0,34.4674,34.4856,34.4188,34.4248,33700.0
2013-07-01 12:10:00,56.67,56.71,56.62,56.66,32000.0,34.4248,34.4491,34.3945,34.4188,32000.0
2013-07-01 12:20:00,56.66,56.7,56.54,56.54,24800.0,34.4188,34.4431,34.3459,34.3459,24800.0
2013-07-01 12:30:00,56.54,56.56,56.49,56.52,32200.0,34.3459,34.358,34.3155,34.3337,32200.0
2013-07-01 12:40:00,56.51,56.51,56.37,56.46,38600.0,34.3277,34.3277,34.2426,34.2973,38600.0
2013-07-01 12:50:00,56.46,56.49,56.39,56.4,37600.0,34.2973,34.3155,34.2548,34.2608,37600.0
2013-07-01 13:00:00,56.41,56.42,56.31,56.4,34900.0,34.2669,34.273,34.2062,34.2608,34900.0
2013-07-01 13:10:00,56.41,56.42,56.36,56.39,41000.0,34.2669,34.273,34.2365,34.2548,41000.0
2013-07-01 13:20:00,56.39,56.45,56.39,56.41,39200.0,34.2548,34.2912,34.2548,34.2669,39200.0
2013-07-01 13:30:00,56.41,56.46,56.33,56.34,43500.0,34.2669,34.2973,34.2183,34.2244,43500.0
2013-07-01 13:40:00,56.35,56.35,56.22,56.26,37000.0,34.2305,34.2305,34.1515,34.1758,37000.0
2013-07-01 13:50:00,56.25,56.27,56.15,56.18,48500.0,34.1697,34.1819,34.109,34.1272,48500.0
2013-07-01 14:00:00,56.19,56.39,56.19,56.36,51400.0,34.1333,34.2548,34.1333,34.2365,51400.0
2013-07-01 14:10:00,56.35,56.36,56.2,56.2,51700.0,34.2305,34.2365,34.1393,34.1393,51700.0
2013-07-01 14:20:00,56.2,56.26,56.08,56.26,36800.0,34.1393,34.1758,34.0664,34.1758,36800.0
2013-07-01 14:30:00,56.27,56.3,56.19,56.2,35400.0,34.1819,34.2001,34.1333,34.1393,35400.0
2013-07-01 14:40:00,56.21,56.24,56.13,56.16,34300.0,34.1454,34.1636,34.0968,34.115,34300.0
2013-07-01 14:50:00,56.15,56.25,56.09,56.14,56000.0,34.109,34.1697,34.0725,34.1029,56000.0
2013-07-01 15:00:00,56.13,56.25,56.13,56.22,29200.0,34.0968,34.1697,34.0968,34.1515,29200.0
2013-07-01 15:10:00,56.23,56.23,56.04,56.07,62200.0,34.1576,34.1576,34.0421,34.0604,62200.0
2013-07-01 15:20:00,56.07,56.12,56.03,56.07,56500.0,34.0604,34.0907,34.0361,34.0604,56500.0
2013-07-01 15:30:00,56.06,56.14,55.99,56.11,74700.0,34.0543,34.1029,34.0118,34.0847,74700.0
2013-07-01 15:40:00,56.11,56.14,56.03,56.11,88900.0,34.0847,34.1029,34.0361,34.0847,88900.0
2013-07-01 15:50:00,56.1,56.27,56.07,56.24,297600.0,34.0786,34.1819,34.0604,34.1636,297600.0
2013-07-02 09:30:00,56.09,56.48,56.04,56.45,50800.0,34.0725,34.3094,34.0421,34.2912,50800.0
2013-07-02 09:40:00,56.41,56.5,56.18,56.37,43500.0,34.2669,34.3216,34.1272,34.2426,43500.0
2013-07-02 09:50:00,56.39,56.5,56.27,56.39,49200.0,34.2548,34.3216,34.1819,34.2548,49200.0
2013-07-02 10:00:00,56.38,56.57,56.3,56.49,47700.0,34.2487,34.3641,34.2001,34.3155,47700.0
2013-07-02 10:10:00,56.49,56.52,56.37,56.48,54100.0,34.3155,34.3337,34.2426,34.3094,54100.0
2013-07-02 10:20:00,56.48,56.59,56.44,56.52,42200.0,34.3094,34.3762,34.2851,34.3337,42200.0
2013-07-02 10:30:00,56.5,56.6,56.41,56.53,43100.0,34.3216,34.3823,34.2669,34.3398,43100.0
2013-07-02 10:40:00,56.54,56.66,56.51,56.61,41300.0,34.3459,34.4188,34.3277,34.3884,41300.0
2013-07-02 10:50:00,56.6,56.65,56.55,56.59,57400.0,34.3823,34.4127,34.352,34.3762,57400.0
2013-07-02 11:00:00,56.59,56.61,56.45,56.46,22100.0,34.3762,34.3884,34.2912,34.2973,22100.0
2013-07-02 11:10:00,56.45,56.53,56.4,56.52,30000.0,34.2912,34.3398,34.2608,34.3337,30000.0
2013-07-02 11:20:00,56.52,56.52,56.37,56.43,53400.0,34.3337,34.3337,34.2426,34.2791,53400.0
2013-07-02 11:30:00,56.43,56.49,56.4,56.45,39500.0,34.2791,34.3155,34.2608,34.2912,39500.0
2013-07-02 11:40:00,56.45,56.56,56.43,56.52,43100.0,34.2912,34.358,34.2791,34.3337,43100.0
2013-07-02 11:50:00,56.51,56.59,56.44,56.59,24100.0,34.3277,34.3762,34.2851,34.3762,24100.0
2013-07-02 12:00:00,56.58,56.59,56.49,56.49,20900.0,34.3702,34.3762,34.3155,34.3155,20900.0
2013-07-02 12:10:00,56.48,56.59,56.46,56.55,27400.0,34.3094,34.3762,34.2973,34.352,27400.0
2013-07-02 12:20:00,56.55,56.65,56.53,56.61,38700.0,34.352,34.4127,34.3398,34.3884,38700.0
2013-07-02 12:30:00,56.6,56.65,56.52,56.53,41000.0,34.3823,34.4127,34.3337,34.3398,41000.0
2013-07-02 12:40:00,56.52,56.56,56.39,56.56,30400.0,34.3337,34.358,34.2548,34.358,30400.0
2013-07-02 12:50:00,56.57,56.59,56.46,56.51,37800.0,34.3641,34.3762,34.2973,34.3277,37800.0
2013-07-02 13:00:00,56.51,56.54,56.41,56.44,29600.0,34.3277,34.3459,34.2669,34.2851,29600.0
2013-07-02 13:10:00,56.44,56.49,56.4,56.49,35000.0,34.2851,34.3155,34.2608,34.3155,35000.0
2013-07-02 13:20:00,56.49,56.5,56.39,56.39,48300.0,34.3155,34.3216,34.2548,34.2548,48300.0
2013-07-02 13:30:00,56.39,56.46,56.32,56.35,36100.0,34.2548,34.2973,34.2122,34.2305,36100.0
2013-07-02 13:40:00,56.36,56.39,56.32,56.36,66800.0,34.2365,34.2548,34.2122,34.2365,66800.0
2013-07-02 13:50:00,56.36,56.42,56.36,56.41,100500.0,34.2365,34.273,34.2365,34.2669,100500.0
2013-07-02 14:00:00,56.41,56.41,56.31,56.31,39400.0,34.2669,34.2669,34.2062,34.2062,39400.0
2013-07-02 14:10:00,56.31,56.34,56.25,56.27,37400.0,34.2062,34.2244,34.1697,34.1819,37400.0
2013-07-02 14:20:00,56.26,56.26,56.07,56.19,114700.0,34.1758,34.1758,34.0604,34.1333,114700.0
2013-07-02 14:30:00,56.19,56.28,56.16,56.16,29700.0,34.1333,34.1879,34.115,34.115,29700.0
2013-07-02 14:40:00,56.17,56.24,56.1,56.24,78000.0,34.1211,34.1636,34.0786,34.1636,78000.0
2013-07-02 14:50:00,56.23,56.3,56.22,56.24,43600.0,34.1576,34.2001,34.1515,34.1636,43600.0
2013-07-02 15:00:00,56.25,56.32,56.22,56.31,37700.0,34.1697,34.2122,34.1515,34.2062,37700.0
2013-07-02 15:10:00,56.31,56.36,56.27,56.34,40100.0,34.2062,34.2365,34.1819,34.2244,40100.0
2013-07-02 15:20:00,56.35,56.39,56.18,56.2,46900.0,34.2305,34.2548,34.1272,34.1393,46900.0
2013-07-02 15:30:00,56.2,56.28,56.16,56.27,81000.0,34.1393,34.1879,34.115,34.1819,81000.0
2013-07-02 15:40:00,56.28,56.43,56.24,56.35,84700.0,34.1879,34.2791,34.1636,34.2305,84700.0
2013-07-02 15:50:00,56.34,56.43,56.28,56.37,224500.0,34.2244,34.2791,34.1879,34.2426,224500.0
2013-07-03 09:30:00,56.08,56.4,55.91,55.98,39700.0,34.0664,34.2608,33.9632,34.0057,39700.0
2013-07-03 09:40:00,56.01,56.23,56.01,56.09,33700.0,34.0239,34.1576,34.0239,34.0725,33700.0
2013-07-03 09:50:00,56.09,56.2,55.98,55.98,29500.0,34.0725,34.1393,34.0057,34.0057,29500.0
2013-07-03 10:00:00,55.98,56.17,55.94,56.09,51900.0,34.0057,34.1211,33.9814,34.0725,51900.0
2013-07-03 10:10:00,56.09,56.13,55.85,55.9,59600.0,34.0725,34.0968,33.9267,33.9571,59600.0
2013-07-03 10:20:00,55.88,56.06,55.84,56.0,54200.0,33.945,34.0543,33.9207,34.0178,54200.0
2013-07-03 10:30:00,55.98,56.07,55.93,56.05,51500.0,34.0057,34.0604,33.9753,34.0482,51500.0
2013-07-03 10:40:00,56.06,56.07,55.97,56.02,48400.0,34.0543,34.0604,33.9996,34.03,48400.0
2013-07-03 10:50:00,56.02,56.15,55.93,55.93,38700.0,34.03,34.109,33.9753,33.9753,38700.0
2013-07-03 11:00:00,55.96,56.04,55.96,56.03,12100.0,33.9935,34.0421,33.9935,34.0361,12100.0
2013-07-03 11:10:00,56.03,56.24,56.03,56.21,27300.0,34.0361,34.1636,34.0361,34.1454,27300.0
2013-07-03 11:20:00,56.22,56.32,56.21,56.26,52500.0,34.1515,34.2122,34.1454,34.1758,52500.0
2013-07-03 11:30:00,56.26,56.37,56.26,56.34,31900.0,34.1758,34.2426,34.1758,34.2244,31900.0
2013-07-03 11:40:00,56.34,56.45,56.33,56.38,95500.0,34.2244,34.2912,34.2183,34.2487,95500.0
2013-07-03 11:50:00,56.37,56.51,56.37,56.51,31500.0,34.2426,34.3277,34.2426,34.3277,31500.0
2013-07-03 12:00:00,56.52,56.52,56.41,56.46,32600.0,34.3337,34.3337,34.2669,34.2973,32600.0
2013-07-03 12:10:00,56.46,56.5,56.35,56.38,35700.0,34.2973,34.3216,34.2305,34.2487,35700.0
2013-07-03 12:20:00,56.38,56.47,56.38,56.41,61000.0,34.2487,34.3034,34.2487,34.2669,61000.0
2013-07-03 12:30:00,56.41,56.46,56.35,56.37,36700.0,34.2669,34.2973,34.2305,34.2426,36700.0
2013-07-03 12:40:00,56.38,56.39,56.28,56.35,54700.0,34.2487,34.2548,34.1879,34.2305,54700.0
2013-07-03 12:50:00,56.35,56.38,56.27,56.36,88200.0,34.2305,34.2487,34.1819,34.2365,88200.0
2013-07-05 09:30:00,56.38,56.5,55.78,56.01,101400.0,34.2487,34.3216,33.8842,34.0239,101400.0
2013-07-05 09:40:00,56.05,56.08,55.8,56.08,35800.0,34.0482,34.0664,33.8964,34.0664,35800.0
2013-07-05 09:50:00,56.08,56.13,55.92,55.96,32800.0,34.0664,34.0968,33.9692,33.9935,32800.0
2013-07-05 10:00:00,55.93,56.01,55.76,55.77,71100.0,33.9753,34.0239,33.8721,33.8781,71100.0
2013-07-05 10:10:00,55.77,55.77,55.51,55.58,76800.0,33.8781,33.8781,33.7202,33.7627,76800.0
2013-07-05 10:20:00,55.57,55.69,55.52,55.68,77600.0,33.7566,33.8295,33.7263,33.8235,77600.0
2013-07-05 10:30:00,55.68,55.71,55.59,55.65,93400.0,33.8235,33.8417,33.7688,33.8052,93400.0
2013-07-05 10:40:00,55.65,55.71,55.56,55.63,46400.0,33.8052,33.8417,33.7506,33.7931,46400.0
2013-07-05 10:50:00,55.65,55.73,55.56,55.73,44100.0,33.8052,33.8538,33.7506,33.8538,44100.0
2013-07-05 11:00:00,55.73,55.78,55.63,55.66,29100.0,33.8538,33.8842,33.7931,33.8113,29100.0
2013-07-05 11:10:00,55.66,55.74,55.58,55.64,22000.0,33.8113,33.8599,33.7627,33.7992,22000.0
2013-07-05 11:20:00,55.65,55.72,55.6,55.6,24100.0,33.8052,33.8478,33.7749,33.7749,24100.0
2013-07-05 11:30:00,55.58,55.68,55.53,55.68,29100.0,33.7627,33.8235,33.7323,33.8235,29100.0
2013-07-05 11:40:00,55.68,55.72,55.66,55.72,29400.0,33.8235,33.8478,33.8113,33.8478,29400.0
2013-07-05 11:50:00,55.72,55.85,55.65,55.82,41100.0,33.8478,33.9267,33.8052,33.9085,41100.0
2013-07-05 12:00:00,55.82,55.94,55.82,55.89,21600.0,33.9085,33.9814,33.9085,33.951,21600.0
2013-07-05 12:10:00,55.89,56.13,55.89,56.11,32900.0,33.951,34.0968,33.951,34.0847,32900.0
2013-07-05 12:20:00,56.1,56.12,55.94,56.01,15700.0,34.0786,34.0907,33.9814,34.0239,15700.0
2013-07-05 12:30:00,55.99,56.06,55.94,55.94,18400.0,34.0118,34.0543,33.9814,33.9814,18400.0
2013-07-05 12:40:00,55.93,56.04,55.93,56.02,12700.0,33.9753,34.0421,33.9753,34.03,12700.0
2013-07-05 12:50:00,56.03,56.09,56.03,56.04,13900.0,34.0361,34.0725,34.0361,34.0421,13900.0
2013-07-05 13:00:00,56.06,56.09,55.95,55.98,26700.0,34.0543,34.0725,33.9875,34.0057,26700.0
2013-07-05 13:10:00,55.98,56.1,55.98,56.04,24400.0,34.0057,34.0786,34.0057,34.0421,24400.0
2013-07-05 13:20:00,56.02,56.07,56.0,56.04,26100.0,34.03,34.0604,34.0178,34.0421,26100.0
2013-07-05 13:30:00,56.03,56.07,55.99,55.99,14200.0,34.0361,34.0604,34.0118,34.0118,14200.0
2013-07-05 13:40:00,55.98,56.03,55.92,55.95,11400.0,34.0057,34.0361,33.9692,33.9875,11400.0
2013-07-05 13:50:00,55.94,55.97,55.92,55.95,29000.0,33.9814,33.9996,33.9692,33.9875,29000.0
2013-07-05 14:00:00,55.95,55.97,55.92,55.93,24500.0,33.9875,33.9996,33.9692,33.9753,24500.0
2013-07-05 14:10:00,55.93,56.03,55.92,56.0,32400.0,33.9753,34.0361,33.9692,34.0178,32400.0
2013-07-05 14:20:00,56.0,56.11,56.0,56.11,43500.0,34.0178,34.0847,34.0178,34.0847,43500.0
2013-07-05 14:30:00,56.11,56.16,56.06,56.16,25600.0,34.0847,34.115,34.0543,34.115,25600.0
2013-07-05 14:40:00,56.16,56.17,56.0,56.01,34100.0,34.115,34.1211,34.0178,34.0239,34100.0
2013-07-05 14:50:00,56.0,56.12,56.0,56.07,21300.0,34.0178,34.0907,34.0178,34.0604,21300.0
2013-07-05 15:00:00,56.07,56.11,56.06,56.08,20300.0,34.0604,34.0847,34.0543,34.0664,20300.0
2013-07-05 15:10:00,56.09,56.11,56.04,56.07,44100.0,34.0725,34.0847,34.0421,34.0604,44100.0
2013-07-05 15:20:00,56.06,56.12,56.03,56.12,72800.0,34.0543,34.0907,34.0361,34.0907,72800.0
2013-07-05 15:30:00,56.12,56.15,56.06,56.15,37100.0,34.0907,34.109,34.0543,34.109,37100.0
2013-07-05 15:40:00,56.15,56.19,56.1,56.19,66300.0,34.109,34.1333,34.0786,34.1333,66300.0
2013-07-05 15:50:00,56.19,56.3,56.16,56.26,287100.0,34.1333,34.2001,34.115,34.1758,287100.0
2013-07-08 09:30:00,56.44,56.72,56.39,56.43,43800.0,34.2851,34.4552,34.2548,34.2791,43800.0
2013-07-08 09:40:00,56.43,56.61,56.26,56.53,40100.0,34.2791,34.3884,34.1758,34.3398,40100.0
2013-07-08 09:50:00,56.54,56.75,56.54,56.72,26600.0,34.3459,34.4734,34.3459,34.4552,26600.0
2013-07-08 10:00:00,56.7,56.87,56.63,56.68,47400.0,34.4431,34.5463,34.4005,34.4309,47400.0
2013-07-08 10:10:00,56.7,56.84,56.59,56.64,44200.0,34.4431,34.5281,34.3762,34.4066,44200.0
2013-07-08 10:20:00,56.64,56.82,56.62,56.74,156100.0,34.4066,34.516,34.3945,34.4674,156100.0
2013-07-08 10:30:00,56.76,56.81,56.64,56.73,56700.0,34.4795,34.5099,34.4066,34.4613,56700.0
2013-07-08 10:40:00,56.74,56.87,56.73,56.86,51400.0,34.4674,34.5463,34.4613,34.5403,51400.0
2013-07-08 10:50:00,56.85,56.92,56.84,56.89,31900.0,34.5342,34.5767,34.5281,34.5585,31900.0
2013-07-08 11:00:00,56.89,56.92,56.78,56.88,39000.0,34.5585,34.5767,34.4917,34.5524,39000.0
2013-07-08 11:10:00,56.89,56.89,56.77,56.78,36400.0,34.5585,34.5585,34.4856,34.4917,36400.0
2013-07-08 11:20:00,56.78,56.9,56.77,56.88,22500.0,34.4917,34.5646,34.4856,34.5524,22500.0
2013-07-08 11:30:00,56.88,56.93,56.87,56.9,31100.0,34.5524,34.5828,34.5463,34.5646,31100.0
2013-07-08 11:40:00,56.91,56.93,56.77,56.84,44600.0,34.5706,34.5828,34.4856,34.5281,44600.0
2013-07-08 11:50:00,56.84,56.85,56.75,56.81,27800.0,34.5281,34.5342,34.4734,34.5099,27800.0
2013-07-08 12:00:00,56.81,56.9,56.81,56.83,30200.0,34.5099,34.5646,34.5099,34.522,30200.0
2013-07-08 12:10:00,56.83,56.92,56.8,56.92,35400.0,34.522,34.5767,34.5038,34.5767,35400.0
2013-07-08 12:20:00,56.93,56.95,56.9,56.92,25300.0,34.5828,34.5949,34.5646,34.5767,25300.0
2013-07-08 12:30:00,56.91,56.99,56.88,56.97,28600.0,34.5706,34.6192,34.5524,34.6071,28600.0
2013-07-08 12:40:00,56.97,57.04,56.88,56.95,32800.0,34.6071,34.6496,34.5524,34.5949,32800.0
2013-07-08 12:50:00,56.94,56.96,56.87,56.89,30300.0,34.5889,34.601,34.5463,34.5585,30300.0
2013-07-08 13:00:00,56.9,56.99,56.88,56.95,40300.0,34.5646,34.6192,34.5524,34.5949,40300.0
2013-07-08 13:10:00,56.95,56.98,56.82,56.87,31300.0,34.5949,34.6132,34.516,34.5463,31300.0
2013-07-08 13:20:00,56.86,56.87,56.76,56.77,23400.0,34.5403,34.5463,34.4795,34.4856,23400.0
2013-07-08 13:30:00,56.78,56.89,56.77,56.86,47500.0,34.4917,34.5585,34.4856,34.5403,47500.0
2013-07-08 13:40:00,56.87,56.94,56.82,56.94,56400.0,34.5463,34.5889,34.516,34.5889,56400.0
2013-07-08 13:50:00,56.94,56.98,56.9,56.95,53200.0,34.5889,34.6132,34.5646,34.5949,53200.0
2013-07-08 14:00:00,56.96,57.06,56.95,57.03,65000.0,34.601,34.6618,34.5949,34.6435,65000.0
2013-07-08 14:10:00,57.03,57.03,56.94,57.0,80600.0,34.6435,34.6435,34.5889,34.6253,80600.0
2013-07-08 14:20:00,57.0,57.04,56.94,56.95,33600.0,34.6253,34.6496,34.5889,34.5949,33600.0
2013-07-08 14:30:00,56.95,57.02,56.93,57.0,30500.0,34.5949,34.6375,34.5828,34.6253,30500.0
2013-07-08 14:40:00,57.01,57.04,56.92,56.98,42200.0,34.6314,34.6496,34.5767,34.6132,42200.0
2013-07-08 14:50:00,56.97,57.03,56.91,56.96,41800.0,34.6071,34.6435,34.5706,34.601,41800.0
2013-07-08 15:00:00,56.98,57.0,56.8,56.81,69500.0,34.6132,34.6253,34.5038,34.5099,69500.0
2013-07-08 15:10:00,56.81,56.82,56.76,56.82,54500.0,34.5099,34.516,34.4795,34.516,54500.0
2013-07-08 15:20:00,56.82,56.85,56.79,56.81,41300.0,34.516,34.5342,34.4977,34.5099,41300.0
2013-07-08 15:30:00,56.8,56.92,56.77,56.83,64200.0,34.5038,34.5767,34.4856,34.522,64200.0
2013-07-08 15:40:00,56.85,56.9,56.8,56.84,88300.0,34.5342,34.5646,34.5038,34.5281,88300.0
2013-07-08 15:50:00,56.84,56.92,56.81,56.89,298400.0,34.5281,34.5767,34.5099,34.5585,298400.0
2013-07-09 09:30:00,57.1,57.24,57.03,57.04,52700.0,34.6861,34.7711,34.6435,34.6496,52700.0
2013-07-09 09:40:00,57.07,57.12,56.91,57.03,91000.0,34.6678,34.6982,34.5706,34.6435,91000.0
2013-07-09 09:50:00,57.03,57.14,57.02,57.13,41000.0,34.6435,34.7104,34.6375,34.7043,41000.0
2013-07-09 10:00:00,57.12,57.15,57.0,57.12,93900.0,34.6982,34.7164,34.6253,34.6982,93900.0
2013-07-09 10:10:00,57.1,57.19,57.05,57.17,52900.0,34.6861,34.7407,34.6557,34.7286,52900.0
2013-07-09 10:20:00,57.17,57.29,57.12,57.23,24700.0,34.7286,34.8015,34.6982,34.765,24700.0
2013-07-09 10:30:00,57.22,57.29,57.14,57.29,18700.0,34.7589,34.8015,34.7104,34.8015,18700.0
2013-07-09 10:40:00,57.28,57.44,57.28,57.42,29600.0,34.7954,34.8926,34.7954,34.8804,29600.0
2013-07-09 10:50:00,57.43,57.43,57.36,57.42,27100.0,34.8865,34.8865,34.844,34.8804,27100.0
2013-07-09 11:00:00,57.42,57.44,57.32,57.36,17000.0,34.8804,34.8926,34.8197,34.844,17000.0
2013-07-09 11:10:00,57.36,57.39,57.28,57.28,23100.0,34.844,34.8622,34.7954,34.7954,23100.0
2013-07-09 11:20:00,57.28,57.29,57.13,57.15,61400.0,34.7954,34.8015,34.7043,34.7164,61400.0
2013-07-09 11:30:00,57.14,57.19,57.08,57.1,51100.0,34.7104,34.7407,34.6739,34.6861,51100.0
2013-07-09 11:40:00,57.09,57.14,57.09,57.09,38700.0,34.68,34.7104,34.68,34.68,38700.0
2013-07-09 11:50:00,57.1,57.14,57.08,57.12,39600.0,34.6861,34.7104,34.6739,34.6982,39600.0
2013-07-09 12:00:00,57.12,57.14,57.1,57.12,26900.0,34.6982,34.7104,34.6861,34.6982,26900.0
2013-07-09 12:10:00,57.12,57.16,57.1,57.1,24800.0,34.6982,34.7225,34.6861,34.6861,24800.0
2013-07-09 12:20:00,57.1,57.12,57.09,57.12,28800.0,34.6861,34.6982,34.68,34.6982,28800.0
2013-07-09 12:30:00,57.11,57.21,57.1,57.21,26100.0,34.6921,34.7529,34.6861,34.7529,26100.0
2013-07-09 12:40:00,57.2,57.22,57.1,57.12,27200.0,34.7468,34.7589,34.6861,34.6982,27200.0
2013-07-09 12:50:00,57.11,57.16,57.11,57.12,15300.0,34.6921,34.7225,34.6921,34.6982,15300.0
2013-07-09 13:00:00,57.12,57.16,57.1,57.16,19100.0,34.6982,34.7225,34.6861,34.7225,19100.0
2013-07-09 13:10:00,57.15,57.16,57.14,57.14,18600.0,34.7164,34.7225,34.7104,34.7104,18600.0
2013-07-09 13:20:00,57.14,57.22,57.14,57.22,17400.0,34.7104,34.7589,34.7104,34.7589,17400.0
2013-07-09 13:30:00,57.2,57.25,57.16,57.17,43500.0,34.7468,34.7772,34.7225,34.7286,43500.0
2013-07-09 13:40:00,57.17,57.3,57.16,57.28,24200.0,34.7286,34.8075,34.7225,34.7954,24200.0
2013-07-09 13:50:00,57.28,57.29,57.23,57.29,31700.0,34.7954,34.8015,34.765,34.8015,31700.0
2013-07-09 14:00:00,57.28,57.36,57.28,57.34,50800.0,34.7954,34.844,34.7954,34.8318,50800.0
2013-07-09 14:10:00,57.33,57.38,57.29,57.3,29500.0,34.8258,34.8561,34.8015,34.8075,29500.0
2013-07-09 14:20:00,57.3,57.37,57.29,57.36,40200.0,34.8075,34.8501,34.8015,34.844,40200.0
2013-07-09 14:30:00,57.37,57.37,57.28,57.28,33000.0,34.8501,34.8501,34.7954,34.7954,33000.0
2013-07-09 14:40:00,57.28,57.38,57.28,57.35,28900.0,34.7954,34.8561,34.7954,34.8379,28900.0
2013-07-09 14:50:00,57.34,57.35,57.28,57.28,22800.0,34.8318,34.8379,34.7954,34.7954,22800.0
2013-07-09 15:00:00,57.28,57.33,57.27,57.31,30700.0,34.7954,34.8258,34.7893,34.8136,30700.0
2013-07-09 15:10:00,57.31,57.36,57.25,57.27,34300.0,34.8136,34.844,34.7772,34.7893,34300.0
2013-07-09 15:20:00,57.27,57.27,57.19,57.23,37600.0,34.7893,34.7893,34.7407,34.765,37600.0
2013-07-09 15:30:00,57.23,57.27,57.14,57.26,86100.0,34.765,34.7893,34.7104,34.7832,86100.0
2013-07-09 15:40:00,57.25,57.32,57.21,57.3,75500.0,34.7772,34.8197,34.7529,34.8075,75500.0
2013-07-09 15:50:00,57.3,57.36,57.25,57.35,139500.0,34.8075,34.844,34.7772,34.8379,139500.0
2013-07-10 09:30:00,57.12,57.33,57.01,57.03,55200.0,34.6982,34.8258,34.6314,34.6435,55200.0
2013-07-10 09:40:00,57.07,57.18,57.02,57.12,25000.0,34.6678,34.7347,34.6375,34.6982,25000.0
2013-07-10 09:50:00,57.11,57.14,57.03,57.05,30200.0,34.6921,34.7104,34.6435,34.6557,30200.0
2013-07-10 10:00:00,57.06,57.27,57.06,57.25,32100.0,34.6618,34.7893,34.6618,34.7772,32100.0
2013-07-10 10:10:00,57.25,57.26,57.12,57.2,27100.0,34.7772,34.7832,34.6982,34.7468,27100.0
2013-07-10 10:20:00,57.2,57.39,57.2,57.23,25800.0,34.7468,34.8622,34.7468,34.765,25800.0
2013-07-10 10:30:00,57.22,57.32,57.22,57.26,19400.0,34.7589,34.8197,34.7589,34.7832,19400.0
2013-07-10 10:40:00,57.25,57.39,57.25,57.33,19000.0,34.7772,34.8622,34.7772,34.8258,19000.0
2013-07-10 10:50:00,57.32,57.36,57.3,57.36,15400.0,34.8197,34.844,34.8075,34.844,15400.0
2013-07-10 11:00:00,57.36,57.42,57.35,57.36,20100.0,34.844,34.8804,34.8379,34.844,20100.0
2013-07-10 11:10:00,57.39,57.39,57.3,57.32,9900.0,34.8622,34.8622,34.8075,34.8197,9900.0
2013-07-10 11:20:00,57.32,57.35,57.27,57.3,27300.0,34.8197,34.8379,34.7893,34.8075,27300.0
2013-07-10 11:30:00,57.3,57.49,57.3,57.45,27300.0,34.8075,34.923,34.8075,34.8987,27300.0
2013-07-10 11:40:00,57.47,57.48,57.33,57.34,20700.0,34.9108,34.9169,34.8258,34.8318,20700.0
2013-07-10 11:50:00,57.34,57.36,57.29,57.29,18800.0,34.8318,34.844,34.8015,34.8015,18800.0
2013-07-10 12:00:00,57.27,57.34,57.27,57.3,18100.0,34.7893,34.8318,34.7893,34.8075,18100.0
2013-07-10 12:10:00,57.3,57.36,57.3,57.3,11600.0,34.8075,34.844,34.8075,34.8075,11600.0
2013-07-10 12:20:00,57.3,57.35,57.29,57.29,10400.0,34.8075,34.8379,34.8015,34.8015,10400.0
2013-07-10 12:30:00,57.29,57.33,57.25,57.31,234200.0,34.8015,34.8258,34.7772,34.8136,234200.0
2013-07-10 12:40:00,57.31,57.31,57.26,57.29,136300.0,34.8136,34.8136,34.7832,34.8015,136300.0
2013-07-10 12:50:00,57.29,57.29,57.21,57.21,24400.0,34.8015,34.8015,34.7529,34.7529,24400.0
2013-07-10 13:00:00,57.22,57.23,57.19,57.2,36400.0,34.7589,34.765,34.7407,34.7468,36400.0
2013-07-10 13:10:00,57.2,57.22,57.18,57.19,54700.0,34.7468,34.7589,34.7347,34.7407,54700.0
2013-07-10 13:20:00,57.2,57.2,57.11,57.15,40100.0,34.7468,34.7468,34.6921,34.7164,40100.0
2013-07-10 13:30:00,57.16,57.22,57.16,57.2,26300.0,34.7225,34.7589,34.7225,34.7468,26300.0
2013-07-10 13:40:00,57.2,57.25,57.17,57.23,30200.0,34.7468,34.7772,34.7286,34.765,30200.0
2013-07-10 13:50:00,57.24,57.24,57.14,57.17,27300.0,34.7711,34.7711,34.7104,34.7286,27300.0
2013-07-10 14:00:00,57.16,57.52,57.14,57.28,167700.0,34.7225,34.9412,34.7104,34.7954,167700.0
2013-07-10 14:10:00,57.28,57.41,57.2,57.36,140100.0,34.7954,34.8744,34.7468,34.844,140100.0
2013-07-10 14:20:00,57.36,57.4,57.25,57.27,38600.0,34.844,34.8683,34.7772,34.7893,38600.0
2013-07-10 14:30:00,57.27,57.31,57.16,57.19,24600.0,34.7893,34.8136,34.7225,34.7407,24600.0
2013-07-10 14:40:00,57.19,57.23,57.02,57.04,44000.0,34.7407,34.765,34.6375,34.6496,44000.0
2013-07-10 14:50:00,57.04,57.18,57.02,57.13,30400.0,34.6496,34.7347,34.6375,34.7043,30400.0
2013-07-10 15:00:00,57.13,57.19,57.08,57.13,52700.0,34.7043,34.7407,34.6739,34.7043,52700.0
2013-07-10 15:10:00,57.12,57.21,57.1,57.2,55900.0,34.6982,34.7529,34.6861,34.7468,55900.0
2013-07-10 15:20:00,57.21,57.37,57.2,57.31,49600.0,34.7529,34.8501,34.7468,34.8136,49600.0
2013-07-10 15:30:00,57.31,57.34,57.25,57.3,89600.0,34.8136,34.8318,34.7772,34.8075,89600.0
2013-07-10 15:40:00,57.3,57.41,57.29,57.4,210700.0,34.8075,34.8744,34.8015,34.8683,210700.0
2013-07-10 15:50:00,57.39,57.45,57.34,57.4,339700.0,34.8622,34.8987,34.8318,34.8683,339700.0
2013-07-11 09:30:00,57.95,58.15,57.8,57.94,85200.0,35.2024,35.3239,35.1113,35.1963,85200.0
2013-07-11 09:40:00,57.96,58.13,57.96,58.1,50000.0,35.2085,35.3117,35.2085,35.2935,50000.0
2013-07-11 09:50:00,58.11,58.24,58.06,58.15,64400.0,35.2996,35.3786,35.2692,35.3239,64400.0
2013-07-11 10:00:00,58.13,58.17,58.05,58.14,50200.0,35.3117,35.336,35.2631,35.3178,50200.0
2013-07-11 10:10:00,58.15,58.32,58.15,58.23,36100.0,35.3239,35.4272,35.3239,35.3725,36100.0
2013-07-11 10:20:00,58.24,58.34,58.19,58.33,57900.0,35.3786,35.4393,35.3482,35.4332,57900.0
2013-07-11 10:30:00,58.35,58.35,58.1,58.14,44200.0,35.4454,35.4454,35.2935,35.3178,44200.0
2013-07-11 10:40:00,58.15,58.18,58.04,58.06,50300.0,35.3239,35.3421,35.2571,35.2692,50300.0
2013-07-11 10:50:00,58.05,58.19,58.05,58.16,36500.0,35.2631,35.3482,35.2631,35.33,36500.0
2013-07-11 11:00:00,58.17,58.18,58.05,58.14,32100.0,35.336,35.3421,35.2631,35.3178,32100.0
2013-07-11 11:10:00,58.14,58.15,58.04,58.06,33100.0,35.3178,35.3239,35.2571,35.2692,33100.0
2013-07-11 11:20:00,58.07,58.07,57.98,58.01,25100.0,35.2753,35.2753,35.2206,35.2388,25100.0
2013-07-11 11:30:00,58.02,58.06,57.95,57.96,26900.0,35.2449,35.2692,35.2024,35.2085,26900.0
2013-07-11 11:40:00,57.96,58.01,57.92,57.98,24400.0,35.2085,35.2388,35.1842,35.2206,24400.0
2013-07-11 11:50:00,57.97,57.99,57.92,57.99,32500.0,35.2145,35.2267,35.1842,35.2267,32500.0
2013-07-11 12:00:00,58.0,58.06,57.96,58.0,24800.0,35.2328,35.2692,35.2085,35.2328,24800.0
2013-07-11 12:10:00,57.99,58.02,57.9,57.96,25500.0,35.2267,35.2449,35.172,35.2085,25500.0
2013-07-11 12:20:00,57.96,58.03,57.94,57.96,19500.0,35.2085,35.251,35.1963,35.2085,19500.0
2013-07-11 12:30:00,57.96,58.0,57.93,57.96,41900.0,35.2085,35.2328,35.1902,35.2085,41900.0
2013-07-11 12:40:00,57.96,58.06,57.96,57.99,21400.0,35.2085,35.2692,35.2085,35.2267,21400.0
2013-07-11 12:50:00,57.99,58.08,57.99,58.05,20500.0,35.2267,35.2814,35.2267,35.2631,20500.0
2013-07-11 13:00:00,58.04,58.09,58.03,58.08,14900.0,35.2571,35.2874,35.251,35.2814,14900.0
2013-07-11 13:10:00,58.08,58.14,58.08,58.08,28300.0,35.2814,35.3178,35.2814,35.2814,28300.0
2013-07-11 13:20:00,58.08,58.08,58.01,58.06,34400.0,35.2814,35.2814,35.2388,35.2692,34400.0
2013-07-11 13:30:00,58.05,58.08,58.03,58.07,37200.0,35.2631,35.2814,35.251,35.2753,37200.0
2013-07-11 13:40:00,58.07,58.15,58.06,58.15,19300.0,35.2753,35.3239,35.2692,35.3239,19300.0
2013-07-11 13:50:00,58.15,58.19,58.1,58.19,35800.0,35.3239,35.3482,35.2935,35.3482,35800.0
2013-07-11 14:00:00,58.19,58.23,58.17,58.23,29800.0,35.3482,35.3725,35.336,35.3725,29800.0
2013-07-11 14:10:00,58.23,58.32,58.21,58.3,29900.0,35.3725,35.4272,35.3603,35.415,29900.0
2013-07-11 14:20:00,58.3,58.4,58.29,58.3,59000.0,35.415,35.4758,35.4089,35.415,59000.0
2013-07-11 14:30:00,58.3,58.37,58.28,58.34,87500.0,35.415,35.4575,35.4029,35.4393,87500.0
2013-07-11 14:40:00,58.34,58.35,58.29,58.32,29900.0,35.4393,35.4454,35.4089,35.4272,29900.0
2013-07-11 14:50:00,58.33,58.35,58.29,58.34,38600.0,35.4332,35.4454,35.4089,35.4393,38600.0
2013-07-11 15:00:00,58.33,58.36,58.29,58.31,72300.0,35.4332,35.4515,35.4089,35.4211,72300.0
2013-07-11 15:10:00,58.31,58.36,58.3,58.3,47100.0,35.4211,35.4515,35.415,35.415,47100.0
2013-07-11 15:20:00,58.31,58.53,58.31,58.51,99000.0,35.4211,35.5547,35.4211,35.5426,99000.0
2013-07-11 15:30:00,58.51,58.51,58.38,58.49,72200.0,35.5426,35.5426,35.4636,35.5304,72200.0
2013-07-11 15:40:00,58.49,58.65,58.49,58.54,134300.0,35.5304,35.6276,35.5304,35.5608,134300.0
2013-07-11 15:50:00,58.54,58.6,58.5,58.57,228000.0,35.5608,35.5972,35.5365,35.579,228000.0
2013-07-12 09:30:00,58.46,58.65,58.33,58.44,41800.0,35.5122,35.6276,35.4332,35.5001,41800.0
2013-07-12 09:40:00,58.48,58.49,58.26,58.43,55800.0,35.5244,35.5304,35.3907,35.494,55800.0
2013-07-12 09:50:00,58.43,58.47,58.24,58.35,30500.0,35.494,35.5183,35.3786,35.4454,30500.0
2013-07-12 10:00:00,58.34,58.42,58.31,58.33,36500.0,35.4393,35.4879,35.4211,35.4332,36500.0
2013-07-12 10:10:00,58.33,58.48,58.3,58.47,47900.0,35.4332,35.5244,35.415,35.5183,47900.0
2013-07-12 10:20:00,58.46,58.46,58.3,58.41,36400.0,35.5122,35.5122,35.415,35.4818,36400.0
2013-07-12 10:30:00,58.42,58.61,58.4,58.61,59400.0,35.4879,35.6033,35.4758,35.6033,59400.0
2013-07-12 10:40:00,58.62,58.71,58.6,58.7,42700.0,35.6094,35.6641,35.5972,35.658,42700.0
2013-07-12 10:50:00,58.7,58.79,58.69,58.74,53300.0,35.658,35.7127,35.6519,35.6823,53300.0
2013-07-12 11:00:00,58.73,58.79,58.71,58.75,36400.0,35.6762,35.7127,35.6641,35.6884,36400.0
2013-07-12 11:10:00,58.74,58.76,58.67,58.7,46500.0,35.6823,35.6944,35.6398,35.658,46500.0
2013-07-12 11:20:00,58.7,58.72,58.67,58.69,29100.0,35.658,35.6701,35.6398,35.6519,29100.0
2013-07-12 11:30:00,58.68,58.7,58.61,58.68,34200.0,35.6458,35.658,35.6033,35.6458,34200.0
2013-07-12 11:40:00,58.69,58.74,58.65,58.67,21900.0,35.6519,35.6823,35.6276,35.6398,21900.0
2013-07-12 11:50:00,58.65,58.65,58.55,58.58,19300.0,35.6276,35.6276,35.5669,35.5851,19300.0
2013-07-12 12:00:00,58.58,58.59,58.54,58.57,19400.0,35.5851,35.5912,35.5608,35.579,19400.0
2013-07-12 12:10:00,58.57,58.57,58.47,58.48,28400.0,35.579,35.579,35.5183,35.5244,28400.0
2013-07-12 12:20:00,58.48,58.53,58.46,58.5,24800.0,35.5244,35.5547,35.5122,35.5365,24800.0
2013-07-12 12:30:00,58.49,58.5,58.42,58.5,30600.0,35.5304,35.5365,35.4879,35.5365,30600.0
2013-07-12 12:40:00,58.49,58.55,58.47,58.5,38400.0,35.5304,35.5669,35.5183,35.5365,38400.0
2013-07-12 12:50:00,58.51,58.53,58.48,58.49,32300.0,35.5426,35.5547,35.5244,35.5304,32300.0
2013-07-12 13:00:00,58.49,58.49,58.41,58.44,23500.0,35.5304,35.5304,35.4818,35.5001,23500.0
2013-07-12 13:10:00,58.45,58.49,58.4,58.49,13100.0,35.5061,35.5304,35.4758,35.5304,13100.0
2013-07-12 13:20:00,58.49,58.53,58.48,58.49,17300.0,35.5304,35.5547,35.5244,35.5304,17300.0
2013-07-12 13:30:00,58.5,58.52,58.48,58.51,15300.0,35.5365,35.5486,35.5244,35.5426,15300.0
2013-07-12 13:40:00,58.51,58.65,58.49,58.65,42600.0,35.5426,35.6276,35.5304,35.6276,42600.0
2013-07-12 13:50:00,58.67,58.68,58.55,58.56,25400.0,35.6398,35.6458,35.5669,35.5729,25400.0
2013-07-12 14:00:00,58.55,58.61,58.54,58.58,23900.0,35.5669,35.6033,35.5608,35.5851,23900.0
2013-07-12 14:10:00,58.57,58.65,58.57,58.63,33900.0,35.579,35.6276,35.579,35.6155,33900.0
2013-07-12 14:20:00,58.63,58.75,58.62,58.74,27000.0,35.6155,35.6884,35.6094,35.6823,27000.0
2013-07-12 14:30:00,58.73,58.75,58.66,58.69,29800.0,35.6762,35.6884,35.6337,35.6519,29800.0
2013-07-12 14:40:00,58.69,58.7,58.64,58.68,32800.0,35.6519,35.658,35.6215,35.6458,32800.0
2013-07-12 14:50:00,58.69,58.72,58.63,58.66,30500.0,35.6519,35.6701,35.6155,35.6337,30500.0
2013-07-12 15:00:00,58.68,58.68,58.53,58.56,27600.0,35.6458,35.6458,35.5547,35.5729,27600.0
2013-07-12 15:10:00,58.56,58.58,58.53,58.54,40100.0,35.5729,35.5851,35.5547,35.5608,40100.0
2013-07-12 15:20:00,58.53,58.56,58.51,58.55,34000.0,35.5547,35.5729,35.5426,35.5669,34000.0
2013-07-12 15:30:00,58.56,58.58,58.51,58.56,27600.0,35.5729,35.5851,35.5426,35.5729,27600.0
2013-07-12 15:40:00,58.57,58.77,58.54,58.73,76000.0,35.579,35.7005,35.5608,35.6762,76000.0
2013-07-12 15:50:00,58.73,58.87,58.71,58.79,219700.0,35.6762,35.7613,35.6641,35.7127,219700.0
2013-07-15 09:30:00,58.68,58.81,58.51,58.68,50100.0,35.6458,35.7248,35.5426,35.6458,50100.0
2013-07-15 09:40:00,58.71,58.92,58.64,58.87,50000.0,35.6641,35.7916,35.6215,35.7613,50000.0
2013-07-15 09:50:00,58.86,59.04,58.86,58.96,26400.0,35.7552,35.8645,35.7552,35.8159,26400.0
2013-07-15 10:00:00,58.96,59.21,58.92,59.21,51500.0,35.8159,35.9678,35.7916,35.9678,51500.0
2013-07-15 10:10:00,59.19,59.21,59.05,59.05,38100.0,35.9556,35.9678,35.8706,35.8706,38100.0
2013-07-15 10:20:00,59.05,59.23,59.05,59.23,31100.0,35.8706,35.9799,35.8706,35.9799,31100.0
2013-07-15 10:30:00,59.24,59.25,59.13,59.25,31600.0,35.986,35.9921,35.9192,35.9921,31600.0
2013-07-15 10:40:00,59.25,59.37,59.24,59.33,42800.0,35.9921,36.065,35.986,36.0407,42800.0
2013-07-15 10:50:00,59.32,59.46,59.32,59.45,48500.0,36.0346,36.1197,36.0346,36.1136,48500.0
2013-07-15 11:00:00,59.45,59.67,59.44,59.62,78100.0,36.1136,36.2472,36.1075,36.2169,78100.0
2013-07-15 11:10:00,59.62,59.73,59.58,59.7,52100.0,36.2169,36.2837,36.1926,36.2655,52100.0
2013-07-15 11:20:00,59.72,59.74,59.67,59.68,47100.0,36.2776,36.2898,36.2472,36.2533,47100.0
2013-07-15 11:30:00,59.68,59.74,59.6,59.63,66800.0,36.2533,36.2898,36.2047,36.2229,66800.0
2013-07-15 11:40:00,59.64,59.78,59.63,59.71,56400.0,36.229,36.3141,36.2229,36.2715,56400.0
2013-07-15 11:50:00,59.72,59.75,59.67,59.75,30100.0,36.2776,36.2958,36.2472,36.2958,30100.0
2013-07-15 12:00:00,59.76,59.76,59.66,59.74,35000.0,36.3019,36.3019,36.2412,36.2898,35000.0
2013-07-15 12:10:00,59.73,59.75,59.65,59.71,36400.0,36.2837,36.2958,36.2351,36.2715,36400.0
2013-07-15 12:20:00,59.72,59.75,59.67,59.73,50300.0,36.2776,36.2958,36.2472,36.2837,50300.0
2013-07-15 12:30:00,59.74,59.74,59.66,59.7,26200.0,36.2898,36.2898,36.2412,36.2655,26200.0
2013-07-15 12:40:00,59.69,59.7,59.62,59.64,11100.0,36.2594,36.2655,36.2169,36.229,11100.0
2013-07-15 12:50:00,59.64,59.65,59.56,59.56,25800.0,36.229,36.2351,36.1804,36.1804,25800.0
2013-07-15 13:00:00,59.57,59.58,59.54,59.56,11200.0,36.1865,36.1926,36.1683,36.1804,11200.0
2013-07-15 13:10:00,59.56,59.58,59.55,59.57,10400.0,36.1804,36.1926,36.1743,36.1865,10400.0
2013-07-15 13:20:00,59.57,59.58,59.5,59.56,14300.0,36.1865,36.1926,36.144,36.1804,14300.0
2013-07-15 13:30:00,59.56,59.56,59.48,59.5,25000.0,36.1804,36.1804,36.1318,36.144,25000.0
2013-07-15 13:40:00,59.49,59.53,59.47,59.51,21100.0,36.1379,36.1622,36.1257,36.15,21100.0
2013-07-15 13:50:00,59.51,59.57,59.49,59.53,24000.0,36.15,36.1865,36.1379,36.1622,24000.0
2013-07-15 14:00:00,59.54,59.71,59.52,59.68,35300.0,36.1683,36.2715,36.1561,36.2533,35300.0
2013-07-15 14:10:00,59.68,59.8,59.67,59.8,85800.0,36.2533,36.3262,36.2472,36.3262,85800.0
2013-07-15 14:20:00,59.81,59.86,59.78,59.8,43400.0,36.3323,36.3626,36.3141,36.3262,43400.0
2013-07-15 14:30:00,59.8,59.8,59.66,59.76,38000.0,36.3262,36.3262,36.2412,36.3019,38000.0
2013-07-15 14:40:00,59.76,59.88,59.73,59.83,60000.0,36.3019,36.3748,36.2837,36.3444,60000.0
2013-07-15 14:50:00,59.83,59.84,59.78,59.83,45400.0,36.3444,36.3505,36.3141,36.3444,45400.0
2013-07-15 15:00:00,59.83,59.83,59.77,59.8,28800.0,36.3444,36.3444,36.308,36.3262,28800.0
2013-07-15 15:10:00,59.8,59.84,59.71,59.71,51000.0,36.3262,36.3505,36.2715,36.2715,51000.0
2013-07-15 15:20:00,59.71,59.77,59.67,59.72,70000.0,36.2715,36.308,36.2472,36.2776,70000.0
2013-07-15 15:30:00,59.74,59.75,59.65,59.67,70900.0,36.2898,36.2958,36.2351,36.2472,70900.0
2013-07-15 15:40:00,59.68,59.72,59.65,59.69,121200.0,36.2533,36.2776,36.2351,36.2594,121200.0
2013-07-15 15:50:00,59.68,59.73,59.64,59.73,203200.0,36.2533,36.2837,36.229,36.2837,203200.0
2013-07-16 09:30:00,59.65,59.98,59.65,59.8,69100.0,36.2351,36.4355,36.2351,36.3262,69100.0
2013-07-16 09:40:00,59.8,59.83,59.57,59.69,42100.0,36.3262,36.3444,36.1865,36.2594,42100.0
2013-07-16 09:50:00,59.72,59.73,59.51,59.52,49300.0,36.2776,36.2837,36.15,36.1561,49300.0
2013-07-16 10:00:00,59.54,59.62,59.48,59.48,64000.0,36.1683,36.2169,36.1318,36.1318,64000.0
2013-07-16 10:10:00,59.48,59.55,59.38,59.43,55000.0,36.1318,36.1743,36.0711,36.1014,55000.0
2013-07-16 10:20:00,59.42,59.47,59.32,59.42,44500.0,36.0954,36.1257,36.0346,36.0954,44500.0
2013-07-16 10:30:00,59.42,59.48,59.34,59.45,31700.0,36.0954,36.1318,36.0468,36.1136,31700.0
2013-07-16 10:40:00,59.46,59.52,59.39,59.43,24100.0,36.1197,36.1561,36.0771,36.1014,24100.0
2013-07-16 10:50:00,59.44,59.5,59.36,59.38,22100.0,36.1075,36.144,36.0589,36.0711,22100.0
2013-07-16 11:00:00,59.38,59.5,59.37,59.43,23900.0,36.0711,36.144,36.065,36.1014,23900.0
2013-07-16 11:10:00,59.43,59.5,59.41,59.48,27900.0,36.1014,36.144,36.0893,36.1318,27900.0
2013-07-16 11:20:00,59.49,59.58,59.48,59.55,46400.0,36.1379,36.1926,36.1318,36.1743,46400.0
2013-07-16 11:30:00,59.54,59.55,59.48,59.51,23000.0,36.1683,36.1743,36.1318,36.15,23000.0
2013-07-16 11:40:00,59.51,59.52,59.41,59.41,28000.0,36.15,36.1561,36.0893,36.0893,28000.0
2013-07-16 11:50:00,59.41,59.46,59.4,59.45,13900.0,36.0893,36.1197,36.0832,36.1136,13900.0
2013-07-16 12:00:00,59.43,59.45,59.39,59.39,12600.0,36.1014,36.1136,36.0771,36.0771,12600.0
2013-07-16 12:10:00,59.4,59.47,59.4,59.47,13200.0,36.0832,36.1257,36.0832,36.1257,13200.0
2013-07-16 12:20:00,59.46,59.49,59.41,59.45,20700.0,36.1197,36.1379,36.0893,36.1136,20700.0
2013-07-16 12:30:00,59.43,59.45,59.41,59.42,11800.0,36.1014,36.1136,36.0893,36.0954,11800.0
2013-07-16 12:40:00,59.41,59.43,59.36,59.36,12800.0,36.0893,36.1014,36.0589,36.0589,12800.0
2013-07-16 12:50:00,59.35,59.41,59.34,59.35,8800.0,36.0528,36.0893,36.0468,36.0528,8800.0
2013-07-16 13:00:00,59.34,59.36,59.28,59.3,19100.0,36.0468,36.0589,36.0103,36.0225,19100.0
2013-07-16 13:10:00,59.3,59.3,59.19,59.22,15600.0,36.0225,36.0225,35.9556,35.9739,15600.0
2013-07-16 13:20:00,59.23,59.28,59.23,59.25,17400.0,35.9799,36.0103,35.9799,35.9921,17400.0
2013-07-16 13:30:00,59.25,59.38,59.25,59.36,20300.0,35.9921,36.0711,35.9921,36.0589,20300.0
2013-07-16 13:40:00,59.36,59.44,59.35,59.38,25800.0,36.0589,36.1075,36.0528,36.0711,25800.0
2013-07-16 13:50:00,59.37,59.37,59.32,59.35,19300.0,36.065,36.065,36.0346,36.0528,19300.0
2013-07-16 14:00:00,59.35,59.38,59.32,59.32,30000.0,36.0528,36.0711,36.0346,36.0346,30000.0
2013-07-16 14:10:00,59.33,59.4,59.3,59.37,34900.0,36.0407,36.0832,36.0225,36.065,34900.0
2013-07-16 14:20:00,59.37,59.48,59.37,59.44,23200.0,36.065,36.1318,36.065,36.1075,23200.0
2013-07-16 14:30:00,59.44,59.44,59.35,59.39,31000.0,36.1075,36.1075,36.0528,36.0771,31000.0
2013-07-16 14:40:00,59.39,59.47,59.39,59.42,23100.0,36.0771,36.1257,36.0771,36.0954,23100.0
2013-07-16 14:50:00,59.42,59.47,59.39,59.4,27000.0,36.0954,36.1257,36.0771,36.0832,27000.0
2013-07-16 15:00:00,59.39,59.43,59.34,59.34,23000.0,36.0771,36.1014,36.0468,36.0468,23000.0
2013-07-16 15:10:00,59.34,59.49,59.32,59.49,62100.0,36.0468,36.1379,36.0346,36.1379,62100.0
2013-07-16 15:20:00,59.47,59.55,59.47,59.48,36600.0,36.1257,36.1743,36.1257,36.1318,36600.0
2013-07-16 15:30:00,59.48,59.48,59.37,59.37,59700.0,36.1318,36.1318,36.065,36.065,59700.0
2013-07-16 15:40:00,59.38,59.49,59.35,59.42,49300.0,36.0711,36.1379,36.0528,36.0954,49300.0
2013-07-16 15:50:00,59.41,59.47,59.41,59.44,117800.0,36.0893,36.1257,36.0893,36.1075,117800.0
2013-07-17 09:30:00,59.82,59.85,59.68,59.78,86900.0,36.3383,36.3566,36.2533,36.3141,86900.0
2013-07-17 09:40:00,59.77,59.85,59.61,59.62,68800.0,36.308,36.3566,36.2108,36.2169,68800.0
2013-07-17 09:50:00,59.63,59.67,59.54,59.58,42300.0,36.2229,36.2472,36.1683,36.1926,42300.0
2013-07-17 10:00:00,59.56,59.63,59.5,59.5,82000.0,36.1804,36.2229,36.144,36.144,82000.0
2013-07-17 10:10:00,59.49,59.56,59.44,59.51,46800.0,36.1379,36.1804,36.1075,36.15,46800.0
2013-07-17 10:20:00,59.51,59.51,59.41,59.5,57400.0,36.15,36.15,36.0893,36.144,57400.0
2013-07-17 10:30:00,59.5,59.57,59.49,59.49,40000.0,36.144,36.1865,36.1379,36.1379,40000.0
2013-07-17 10:40:00,59.5,59.5,59.33,59.33,43800.0,36.144,36.144,36.0407,36.0407,43800.0
2013-07-17 10:50:00,59.33,59.44,59.26,59.42,19100.0,36.0407,36.1075,35.9982,36.0954,19100.0
2013-07-17 11:00:00,59.44,59.54,59.43,59.51,24100.0,36.1075,36.1683,36.1014,36.15,24100.0
2013-07-17 11:10:00,59.51,59.52,59.37,59.37,28500.0,36.15,36.1561,36.065,36.065,28500.0
2013-07-17 11:20:00,59.36,59.38,59.22,59.23,25500.0,36.0589,36.0711,35.9739,35.9799,25500.0
2013-07-17 11:30:00,59.24,59.28,59.17,59.28,23500.0,35.986,36.0103,35.9435,36.0103,23500.0
2013-07-17 11:40:00,59.28,59.31,59.22,59.23,50300.0,36.0103,36.0285,35.9739,35.9799,50300.0
2013-07-17 11:50:00,59.24,59.27,59.15,59.25,30200.0,35.986,36.0042,35.9314,35.9921,30200.0
2013-07-17 12:00:00,59.25,59.32,59.24,59.3,28300.0,35.9921,36.0346,35.986,36.0225,28300.0
2013-07-17 12:10:00,59.31,59.42,59.28,59.37,36700.0,36.0285,36.0954,36.0103,36.065,36700.0
2013-07-17 12:20:00,59.38,59.42,59.36,59.4,15500.0,36.0711,36.0954,36.0589,36.0832,15500.0
2013-07-17 12:30:00,59.39,59.45,59.35,59.35,8600.0,36.0771,36.1136,36.0528,36.0528,8600.0
2013-07-17 12:40:00,59.36,59.43,59.33,59.4,18900.0,36.0589,36.1014,36.0407,36.0832,18900.0
2013-07-17 12:50:00,59.4,59.44,59.35,59.36,11900.0,36.0832,36.1075,36.0528,36.0589,11900.0
2013-07-17 13:00:00,59.37,59.39,59.35,59.39,10500.0,36.065,36.0771,36.0528,36.0771,10500.0
2013-07-17 13:10:00,59.38,59.49,59.37,59.48,12200.0,36.0711,36.1379,36.065,36.1318,12200.0
2013-07-17 13:20:00,59.48,59.51,59.4,59.42,11500.0,36.1318,36.15,36.0832,36.0954,11500.0
2013-07-17 13:30:00,59.43,59.44,59.39,59.4,13300.0,36.1014,36.1075,36.0771,36.0832,13300.0
2013-07-17 13:40:00,59.4,59.47,59.4,59.47,13900.0,36.0832,36.1257,36.0832,36.1257,13900.0
2013-07-17 13:50:00,59.47,59.51,59.44,59.51,21000.0,36.1257,36.15,36.1075,36.15,21000.0
2013-07-17 14:00:00,59.51,59.54,59.47,59.52,18400.0,36.15,36.1683,36.1257,36.1561,18400.0
2013-07-17 14:10:00,59.53,59.55,59.44,59.44,14900.0,36.1622,36.1743,36.1075,36.1075,14900.0
2013-07-17 14:20:00,59.44,59.47,59.41,59.43,17100.0,36.1075,36.1257,36.0893,36.1014,17100.0
2013-07-17 14:30:00,59.44,59.44,59.37,59.4,14700.0,36.1075,36.1075,36.065,36.0832,14700.0
2013-07-17 14:40:00,59.4,59.41,59.31,59.36,16200.0,36.0832,36.0893,36.0285,36.0589,16200.0
2013-07-17 14:50:00,59.35,59.42,59.34,59.36,25400.0,36.0528,36.0954,36.0468,36.0589,25400.0
2013-07-17 15:00:00,59.36,59.43,59.31,59.41,66900.0,36.0589,36.1014,36.0285,36.0893,66900.0
2013-07-17 15:10:00,59.41,59.45,59.36,59.44,22900.0,36.0893,36.1136,36.0589,36.1075,22900.0
2013-07-17 15:20:00,59.44,59.47,59.41,59.41,34100.0,36.1075,36.1257,36.0893,36.0893,34100.0
2013-07-17 15:30:00,59.41,59.42,59.32,59.37,64900.0,36.0893,36.0954,36.0346,36.065,64900.0
2013-07-17 15:40:00,59.37,59.46,59.37,59.46,44200.0,36.065,36.1197,36.065,36.1197,44200.0
2013-07-17 15:50:00,59.46,59.51,59.45,59.46,148600.0,36.1197,36.15,36.1136,36.1197,148600.0
2013-07-18 09:30:00,59.62,59.85,59.6,59.84,33300.0,36.2169,36.3566,36.2047,36.3505,33300.0
2013-07-18 09:40:00,59.83,59.97,59.75,59.92,40800.0,36.3444,36.4295,36.2958,36.3991,40800.0
2013-07-18 09:50:00,59.92,60.11,59.87,60.08,72400.0,36.3991,36.5145,36.3687,36.4963,72400.0
2013-07-18 10:00:00,60.09,60.1,59.95,60.09,30100.0,36.5024,36.5084,36.4173,36.5024,30100.0
2013-07-18 10:10:00,60.09,60.15,60.06,60.11,24900.0,36.5024,36.5388,36.4841,36.5145,24900.0
2013-07-18 10:20:00,60.12,60.2,60.09,60.09,48800.0,36.5206,36.5692,36.5024,36.5024,48800.0
2013-07-18 10:30:00,60.1,60.14,60.05,60.05,48000.0,36.5084,36.5327,36.4781,36.4781,48000.0
2013-07-18 10:40:00,60.04,60.1,60.02,60.1,20100.0,36.472,36.5084,36.4598,36.5084,20100.0
2013-07-18 10:50:00,60.08,60.09,59.99,59.99,26100.0,36.4963,36.5024,36.4416,36.4416,26100.0
2013-07-18 11:00:00,59.99,60.04,59.92,59.93,19400.0,36.4416,36.472,36.3991,36.4052,19400.0
2013-07-18 11:10:00,59.95,59.96,59.91,59.91,10600.0,36.4173,36.4234,36.393,36.393,10600.0
2013-07-18 11:20:00,59.92,59.96,59.88,59.91,25500.0,36.3991,36.4234,36.3748,36.393,25500.0
2013-07-18 11:30:00,59.91,59.93,59.87,59.9,22700.0,36.393,36.4052,36.3687,36.3869,22700.0
2013-07-18 11:40:00,59.9,60.02,59.82,60.01,59500.0,36.3869,36.4598,36.3383,36.4538,59500.0
2013-07-18 11:50:00,60.01,60.02,59.99,60.0,13900.0,36.4538,36.4598,36.4416,36.4477,13900.0
2013-07-18 12:00:00,60.0,60.11,60.0,60.03,38000.0,36.4477,36.5145,36.4477,36.4659,38000.0
2013-07-18 12:10:00,60.01,60.06,59.99,60.05,15600.0,36.4538,36.4841,36.4416,36.4781,15600.0
2013-07-18 12:20:00,60.04,60.08,59.99,60.08,26900.0,36.472,36.4963,36.4416,36.4963,26900.0
2013-07-18 12:30:00,60.07,60.07,59.99,60.0,30100.0,36.4902,36.4902,36.4416,36.4477,30100.0
2013-07-18 12:40:00,60.0,60.0,59.81,59.83,52800.0,36.4477,36.4477,36.3323,36.3444,52800.0
2013-07-18 12:50:00,59.83,59.86,59.82,59.85,40000.0,36.3444,36.3626,36.3383,36.3566,40000.0
2013-07-18 13:00:00,59.85,59.93,59.79,59.89,25800.0,36.3566,36.4052,36.3201,36.3809,25800.0
2013-07-18 13:10:00,59.89,59.93,59.88,59.89,37100.0,36.3809,36.4052,36.3748,36.3809,37100.0
2013-07-18 13:20:00,59.89,59.94,59.86,59.91,25700.0,36.3809,36.4112,36.3626,36.393,25700.0
2013-07-18 13:30:00,59.91,59.92,59.85,59.91,26400.0,36.393,36.3991,36.3566,36.393,26400.0
2013-07-18 13:40:00,59.92,59.92,59.85,59.86,51500.0,36.3991,36.3991,36.3566,36.3626,51500.0
2013-07-18 13:50:00,59.86,59.93,59.83,59.91,30700.0,36.3626,36.4052,36.3444,36.393,30700.0
2013-07-18 14:00:00,59.92,59.94,59.89,59.91,20400.0,36.3991,36.4112,36.3809,36.393,20400.0
2013-07-18 14:10:00,59.91,59.95,59.9,59.92,27400.0,36.393,36.4173,36.3869,36.3991,27400.0
2013-07-18 14:20:00,59.92,59.97,59.92,59.97,26200.0,36.3991,36.4295,36.3991,36.4295,26200.0
2013-07-18 14:30:00,59.97,60.01,59.96,60.01,30800.0,36.4295,36.4538,36.4234,36.4538,30800.0
2013-07-18 14:40:00,60.0,60.07,60.0,60.04,38400.0,36.4477,36.4902,36.4477,36.472,38400.0
2013-07-18 14:50:00,60.05,60.05,60.0,60.03,25000.0,36.4781,36.4781,36.4477,36.4659,25000.0
2013-07-18 15:00:00,60.03,60.06,60.01,60.03,34400.0,36.4659,36.4841,36.4538,36.4659,34400.0
2013-07-18 15:10:00,60.03,60.06,59.97,60.04,37400.0,36.4659,36.4841,36.4295,36.472,37400.0
2013-07-18 15:20:00,60.05,60.09,60.03,60.09,39900.0,36.4781,36.5024,36.4659,36.5024,39900.0
2013-07-18 15:30:00,60.08,60.08,60.01,60.03,52100.0,36.4963,36.4963,36.4538,36.4659,52100.0
2013-07-18 15:40:00,60.03,60.14,59.98,60.11,93000.0,36.4659,36.5327,36.4355,36.5145,93000.0
2013-07-18 15:50:00,60.12,60.17,60.11,60.15,181100.0,36.5206,36.551,36.5145,36.5388,181100.0
2013-07-19 09:30:00,60.28,60.28,60.11,60.17,365700.0,36.6178,36.6178,36.5145,36.551,365700.0
2013-07-19 09:40:00,60.17,60.38,60.17,60.21,30000.0,36.551,36.6785,36.551,36.5753,30000.0
2013-07-19 09:50:00,60.2,60.28,60.07,60.15,35100.0,36.5692,36.6178,36.4902,36.5388,35100.0
2013-07-19 10:00:00,60.15,60.24,60.08,60.09,20700.0,36.5388,36.5935,36.4963,36.5024,20700.0
2013-07-19 10:10:00,60.07,60.11,59.87,59.89,29700.0,36.4902,36.5145,36.3687,36.3809,29700.0
2013-07-19 10:20:00,59.89,60.03,59.83,60.03,37600.0,36.3809,36.4659,36.3444,36.4659,37600.0
2013-07-19 10:30:00,60.02,60.13,60.0,60.04,16700.0,36.4598,36.5267,36.4477,36.472,16700.0
2013-07-19 10:40:00,60.04,60.04,59.95,59.97,23400.0,36.472,36.472,36.4173,36.4295,23400.0
2013-07-19 10:50:00,59.97,60.04,59.95,59.99,24500.0,36.4295,36.472,36.4173,36.4416,24500.0
2013-07-19 11:00:00,59.99,60.02,59.84,59.89,36100.0,36.4416,36.4598,36.3505,36.3809,36100.0
2013-07-19 11:10:00,59.88,60.01,59.88,60.01,32600.0,36.3748,36.4538,36.3748,36.4538,32600.0
2013-07-19 11:20:00,60.01,60.04,59.92,59.93,37000.0,36.4538,36.472,36.3991,36.4052,37000.0
2013-07-19 11:30:00,59.93,59.94,59.86,59.91,62300.0,36.4052,36.4112,36.3626,36.393,62300.0
2013-07-19 11:40:00,59.91,59.92,59.86,59.87,29400.0,36.393,36.3991,36.3626,36.3687,29400.0
2013-07-19 11:50:00,59.86,59.86,59.78,59.85,50000.0,36.3626,36.3626,36.3141,36.3566,50000.0
2013-07-19 12:00:00,59.84,59.85,59.76,59.82,33600.0,36.3505,36.3566,36.3019,36.3383,33600.0
2013-07-19 12:10:00,59.83,59.87,59.8,59.81,26800.0,36.3444,36.3687,36.3262,36.3323,26800.0
2013-07-19 12:20:00,59.81,59.86,59.81,59.85,11500.0,36.3323,36.3626,36.3323,36.3566,11500.0
2013-07-19 12:30:00,59.85,59.85,59.79,59.83,12200.0,36.3566,36.3566,36.3201,36.3444,12200.0
2013-07-19 12:40:00,59.83,59.85,59.8,59.83,13500.0,36.3444,36.3566,36.3262,36.3444,13500.0
2013-07-19 12:50:00,59.83,59.84,59.8,59.82,8300.0,36.3444,36.3505,36.3262,36.3383,8300.0
2013-07-19 13:00:00,59.85,59.92,59.85,59.92,12300.0,36.3566,36.3991,36.3566,36.3991,12300.0
2013-07-19 13:10:00,59.92,59.93,59.9,59.91,7500.0,36.3991,36.4052,36.3869,36.393,7500.0
2013-07-19 13:20:00,59.91,59.93,59.88,59.9,14200.0,36.393,36.4052,36.3748,36.3869,14200.0
2013-07-19 13:30:00,59.9,59.94,59.89,59.91,13000.0,36.3869,36.4112,36.3809,36.393,13000.0
2013-07-19 13:40:00,59.9,59.91,59.87,59.88,15800.0,36.3869,36.393,36.3687,36.3748,15800.0
2013-07-19 13:50:00,59.88,59.88,59.86,59.86,10800.0,36.3748,36.3748,36.3626,36.3626,10800.0
2013-07-19 14:00:00,59.86,59.88,59.83,59.85,12500.0,36.3626,36.3748,36.3444,36.3566,12500.0
2013-07-19 14:10:00,59.86,59.91,59.86,59.91,18000.0,36.3626,36.393,36.3626,36.393,18000.0
2013-07-19 14:20:00,59.91,59.91,59.86,59.86,16500.0,36.393,36.393,36.3626,36.3626,16500.0
2013-07-19 14:30:00,59.86,59.91,59.85,59.87,15900.0,36.3626,36.393,36.3566,36.3687,15900.0
2013-07-19 14:40:00,59.87,59.89,59.86,59.87,22900.0,36.3687,36.3809,36.3626,36.3687,22900.0
2013-07-19 14:50:00,59.87,59.87,59.79,59.8,37900.0,36.3687,36.3687,36.3201,36.3262,37900.0
2013-07-19 15:00:00,59.8,59.81,59.75,59.79,65600.0,36.3262,36.3323,36.2958,36.3201,65600.0
2013-07-19 15:10:00,59.79,59.8,59.72,59.73,31300.0,36.3201,36.3262,36.2776,36.2837,31300.0
2013-07-19 15:20:00,59.73,59.75,59.7,59.7,83700.0,36.2837,36.2958,36.2655,36.2655,83700.0
2013-07-19 15:30:00,59.71,59.74,59.65,59.65,103500.0,36.2715,36.2898,36.2351,36.2351,103500.0
2013-07-19 15:40:00,59.65,59.71,59.61,59.62,162000.0,36.2351,36.2715,36.2108,36.2169,162000.0
2013-07-19 15:50:00,59.62,59.69,59.58,59.67,666800.0,36.2169,36.2594,36.1926,36.2472,666800.0
2013-07-22 09:30:00,59.74,59.94,59.62,59.83,59500.0,36.2898,36.4112,36.2169,36.3444,59500.0
2013-07-22 09:40:00,59.86,59.93,59.8,59.87,28200.0,36.3626,36.4052,36.3262,36.3687,28200.0
2013-07-22 09:50:00,59.86,59.92,59.78,59.8,25300.0,36.3626,36.3991,36.3141,36.3262,25300.0
2013-07-22 10:00:00,59.79,59.97,59.78,59.91,39200.0,36.3201,36.4295,36.3141,36.393,39200.0
2013-07-22 10:10:00,59.92,59.95,59.82,59.85,32700.0,36.3991,36.4173,36.3383,36.3566,32700.0
2013-07-22 10:20:00,59.85,59.9,59.83,59.83,19100.0,36.3566,36.3869,36.3444,36.3444,19100.0
2013-07-22 10:30:00,59.83,59.84,59.75,59.75,59500.0,36.3444,36.3505,36.2958,36.2958,59500.0
2013-07-22 10:40:00,59.78,59.79,59.7,59.72,29400.0,36.3141,36.3201,36.2655,36.2776,29400.0
2013-07-22 10:50:00,59.69,59.8,59.62,59.73,47100.0,36.2594,36.3262,36.2169,36.2837,47100.0
2013-07-22 11:00:00,59.74,59.88,59.73,59.85,25000.0,36.2898,36.3748,36.2837,36.3566,25000.0
2013-07-22 11:10:00,59.85,59.92,59.84,59.89,10800.0,36.3566,36.3991,36.3505,36.3809,10800.0
2013-07-22 11:20:00,59.89,59.93,59.86,59.91,26500.0,36.3809,36.4052,36.3626,36.393,26500.0
2013-07-22 11:30:00,59.91,59.99,59.88,59.99,20200.0,36.393,36.4416,36.3748,36.4416,20200.0
2013-07-22 11:40:00,60.0,60.0,59.92,59.96,16200.0,36.4477,36.4477,36.3991,36.4234,16200.0
2013-07-22 11:50:00,59.97,59.98,59.9,59.93,13900.0,36.4295,36.4355,36.3869,36.4052,13900.0
2013-07-22 12:00:00,59.92,59.96,59.92,59.93,13500.0,36.3991,36.4234,36.3991,36.4052,13500.0
2013-07-22 12:10:00,59.92,59.92,59.86,59.87,15300.0,36.3991,36.3991,36.3626,36.3687,15300.0
2013-07-22 12:20:00,59.87,59.89,59.84,59.88,16000.0,36.3687,36.3809,36.3505,36.3748,16000.0
2013-07-22 12:30:00,59.87,59.9,59.84,59.9,16300.0,36.3687,36.3869,36.3505,36.3869,16300.0
2013-07-22 12:40:00,59.89,59.93,59.86,59.87,64400.0,36.3809,36.4052,36.3626,36.3687,64400.0
2013-07-22 12:50:00,59.86,59.89,59.76,59.76,22000.0,36.3626,36.3809,36.3019,36.3019,22000.0
2013-07-22 13:00:00,59.76,59.84,59.76,59.79,26900.0,36.3019,36.3505,36.3019,36.3201,26900.0
2013-07-22 13:10:00,59.78,59.78,59.69,59.69,22600.0,36.3141,36.3141,36.2594,36.2594,22600.0
2013-07-22 13:20:00,59.69,59.76,59.69,59.73,14700.0,36.2594,36.3019,36.2594,36.2837,14700.0
2013-07-22 13:30:00,59.73,59.78,59.71,59.73,21300.0,36.2837,36.3141,36.2715,36.2837,21300.0
2013-07-22 13:40:00,59.73,59.76,59.71,59.73,23300.0,36.2837,36.3019,36.2715,36.2837,23300.0
2013-07-22 13:50:00,59.73,59.77,59.71,59.75,9200.0,36.2837,36.308,36.2715,36.2958,9200.0
2013-07-22 14:00:00,59.77,59.79,59.74,59.76,11100.0,36.308,36.3201,36.2898,36.3019,11100.0
2013-07-22 14:10:00,59.76,59.86,59.76,59.85,14900.0,36.3019,36.3626,36.3019,36.3566,14900.0
2013-07-22 14:20:00,59.86,59.86,59.82,59.84,21700.0,36.3626,36.3626,36.3383,36.3505,21700.0
2013-07-22 14:30:00,59.84,59.86,59.82,59.85,12600.0,36.3505,36.3626,36.3383,36.3566,12600.0
2013-07-22 14:40:00,59.85,59.9,59.85,59.86,17800.0,36.3566,36.3869,36.3566,36.3626,17800.0
2013-07-22 14:50:00,59.86,59.92,59.86,59.91,23600.0,36.3626,36.3991,36.3626,36.393,23600.0
2013-07-22 15:00:00,59.91,59.92,59.83,59.83,31600.0,36.393,36.3991,36.3444,36.3444,31600.0
2013-07-22 15:10:00,59.84,59.85,59.8,59.84,16200.0,36.3505,36.3566,36.3262,36.3505,16200.0
2013-07-22 15:20:00,59.84,59.87,59.81,59.84,22500.0,36.3505,36.3687,36.3323,36.3505,22500.0
2013-07-22 15:30:00,59.84,59.87,59.74,59.79,33700.0,36.3505,36.3687,36.2898,36.3201,33700.0
2013-07-22 15:40:00,59.79,59.85,59.74,59.75,46400.0,36.3201,36.3566,36.2898,36.2958,46400.0
2013-07-22 15:50:00,59.75,59.82,59.74,59.78,103400.0,36.2958,36.3383,36.2898,36.3141,103400.0
2013-07-23 09:30:00,59.89,59.95,59.72,59.76,45500.0,36.3809,36.4173,36.2776,36.3019,45500.0
2013-07-23 09:40:00,59.79,60.0,59.77,59.86,31400.0,36.3201,36.4477,36.308,36.3626,31400.0
2013-07-23 09:50:00,59.87,60.0,59.86,59.92,19400.0,36.3687,36.4477,36.3626,36.3991,19400.0
2013-07-23 10:00:00,59.93,59.99,59.87,59.94,36400.0,36.4052,36.4416,36.3687,36.4112,36400.0
2013-07-23 10:10:00,59.94,60.01,59.89,59.89,36600.0,36.4112,36.4538,36.3809,36.3809,36600.0
2013-07-23 10:20:00,59.91,60.01,59.89,59.98,28500.0,36.393,36.4538,36.3809,36.4355,28500.0
2013-07-23 10:30:00,59.97,60.06,59.97,60.02,27400.0,36.4295,36.4841,36.4295,36.4598,27400.0
2013-07-23 10:40:00,60.02,60.05,59.97,59.98,29800.0,36.4598,36.4781,36.4295,36.4355,29800.0
2013-07-23 10:50:00,59.99,60.05,59.88,59.88,25800.0,36.4416,36.4781,36.3748,36.3748,25800.0
2013-07-23 11:00:00,59.87,59.89,59.84,59.84,23900.0,36.3687,36.3809,36.3505,36.3505,23900.0
2013-07-23 11:10:00,59.85,59.9,59.84,59.86,13500.0,36.3566,36.3869,36.3505,36.3626,13500.0
2013-07-23 11:20:00,59.86,59.89,59.8,59.83,15100.0,36.3626,36.3809,36.3262,36.3444,15100.0
2013-07-23 11:30:00,59.84,59.86,59.75,59.78,21300.0,36.3505,36.3626,36.2958,36.3141,21300.0
2013-07-23 11:40:00,59.77,59.81,59.72,59.81,16700.0,36.308,36.3323,36.2776,36.3323,16700.0
2013-07-23 11:50:00,59.82,59.83,59.76,59.78,60600.0,36.3383,36.3444,36.3019,36.3141,60600.0
2013-07-23 12:00:00,59.78,59.79,59.71,59.77,26200.0,36.3141,36.3201,36.2715,36.308,26200.0
2013-07-23 12:10:00,59.78,59.82,59.77,59.78,13100.0,36.3141,36.3383,36.308,36.3141,13100.0
2013-07-23 12:20:00,59.77,59.88,59.77,59.87,11600.0,36.308,36.3748,36.308,36.3687,11600.0
2013-07-23 12:30:00,59.88,59.91,59.84,59.9,13000.0,36.3748,36.393,36.3505,36.3869,13000.0
2013-07-23 12:40:00,59.91,59.92,59.9,59.91,6600.0,36.393,36.3991,36.3869,36.393,6600.0
2013-07-23 12:50:00,59.91,59.93,59.86,59.89,19500.0,36.393,36.4052,36.3626,36.3809,19500.0
2013-07-23 13:00:00,59.89,59.98,59.89,59.93,14500.0,36.3809,36.4355,36.3809,36.4052,14500.0
2013-07-23 13:10:00,59.94,59.94,59.89,59.93,17100.0,36.4112,36.4112,36.3809,36.4052,17100.0
2013-07-23 13:20:00,59.93,59.95,59.9,59.9,28600.0,36.4052,36.4173,36.3869,36.3869,28600.0
2013-07-23 13:30:00,59.9,59.91,59.85,59.87,12100.0,36.3869,36.393,36.3566,36.3687,12100.0
2013-07-23 13:40:00,59.88,59.91,59.86,59.86,9100.0,36.3748,36.393,36.3626,36.3626,9100.0
2013-07-23 13:50:00,59.86,59.9,59.85,59.86,12700.0,36.3626,36.3869,36.3566,36.3626,12700.0
2013-07-23 14:00:00,59.86,59.86,59.83,59.85,10500.0,36.3626,36.3626,36.3444,36.3566,10500.0
2013-07-23 14:10:00,59.85,59.87,59.81,59.87,16800.0,36.3566,36.3687,36.3323,36.3687,16800.0
2013-07-23 14:20:00,59.87,59.89,59.84,59.87,14900.0,36.3687,36.3809,36.3505,36.3687,14900.0
2013-07-23 14:30:00,59.87,59.87,59.82,59.87,24600.0,36.3687,36.3687,36.3383,36.3687,24600.0
2013-07-23 14:40:00,59.87,59.93,59.86,59.91,21100.0,36.3687,36.4052,36.3626,36.393,21100.0
2013-07-23 14:50:00,59.91,59.92,59.88,59.91,20100.0,36.393,36.3991,36.3748,36.393,20100.0
2013-07-23 15:00:00,59.91,59.94,59.89,59.94,25100.0,36.393,36.4112,36.3809,36.4112,25100.0
2013-07-23 15:10:00,59.94,59.95,59.87,59.9,38600.0,36.4112,36.4173,36.3687,36.3869,38600.0
2013-07-23 15:20:00,59.9,59.94,59.88,59.91,41800.0,36.3869,36.4112,36.3748,36.393,41800.0
2013-07-23 15:30:00,59.91,59.98,59.91,59.96,38600.0,36.393,36.4355,36.393,36.4234,38600.0
2013-07-23 15:40:00,59.95,59.96,59.85,59.87,78200.0,36.4173,36.4234,36.3566,36.3687,78200.0
2013-07-23 15:50:00,59.87,59.9,59.83,59.86,139600.0,36.3687,36.3869,36.3444,36.3626,139600.0
2013-07-24 09:30:00,59.75,59.92,59.29,59.33,106900.0,36.2958,36.3991,36.0164,36.0407,106900.0
2013-07-24 09:40:00,59.33,59.41,59.21,59.31,62600.0,36.0407,36.0893,35.9678,36.0285,62600.0
2013-07-24 09:50:00,59.32,59.39,59.3,59.34,38600.0,36.0346,36.0771,36.0225,36.0468,38600.0
2013-07-24 10:00:00,59.32,59.48,59.28,59.38,43100.0,36.0346,36.1318,36.0103,36.0711,43100.0
2013-07-24 10:10:00,59.37,59.5,59.33,59.36,50700.0,36.065,36.144,36.0407,36.0589,50700.0
2013-07-24 10:20:00,59.35,59.37,59.24,59.3,53700.0,36.0528,36.065,35.986,36.0225,53700.0
2013-07-24 10:30:00,59.3,59.38,59.28,59.35,43400.0,36.0225,36.0711,36.0103,36.0528,43400.0
2013-07-24 10:40:00,59.34,59.4,59.32,59.39,51700.0,36.0468,36.0832,36.0346,36.0771,51700.0
2013-07-24 10:50:00,59.37,59.37,59.18,59.18,58700.0,36.065,36.065,35.9496,35.9496,58700.0
2013-07-24 11:00:00,59.18,59.26,59.11,59.12,55700.0,35.9496,35.9982,35.9071,35.9131,55700.0
2013-07-24 11:10:00,59.11,59.12,59.03,59.1,39900.0,35.9071,35.9131,35.8585,35.901,39900.0
2013-07-24 11:20:00,59.11,59.14,59.03,59.03,41200.0,35.9071,35.9253,35.8585,35.8585,41200.0
2013-07-24 11:30:00,59.02,59.11,59.02,59.11,43400.0,35.8524,35.9071,35.8524,35.9071,43400.0
2013-07-24 11:40:00,59.12,59.17,59.09,59.1,31900.0,35.9131,35.9435,35.8949,35.901,31900.0
2013-07-24 11:50:00,59.1,59.12,58.98,59.0,54100.0,35.901,35.9131,35.8281,35.8402,54100.0
2013-07-24 12:00:00,59.01,59.02,58.91,58.91,30400.0,35.8463,35.8524,35.7856,35.7856,30400.0
2013-07-24 12:10:00,58.91,58.92,58.77,58.84,72100.0,35.7856,35.7916,35.7005,35.743,72100.0
2013-07-24 12:20:00,58.82,58.89,58.76,58.87,44800.0,35.7309,35.7734,35.6944,35.7613,44800.0
2013-07-24 12:30:00,58.87,58.9,58.8,58.84,31100.0,35.7613,35.7795,35.7187,35.743,31100.0
2013-07-24 12:40:00,58.83,58.92,58.83,58.87,25800.0,35.737,35.7916,35.737,35.7613,25800.0
2013-07-24 12:50:00,58.86,58.87,58.76,58.79,25600.0,35.7552,35.7613,35.6944,35.7127,25600.0
2013-07-24 13:00:00,58.8,58.87,58.76,58.78,29300.0,35.7187,35.7613,35.6944,35.7066,29300.0
2013-07-24 13:10:00,58.79,58.79,58.61,58.64,52000.0,35.7127,35.7127,35.6033,35.6215,52000.0
2013-07-24 13:20:00,58.64,58.69,58.57,58.58,66200.0,35.6215,35.6519,35.579,35.5851,66200.0
2013-07-24 13:30:00,58.58,58.6,58.49,58.52,53500.0,35.5851,35.5972,35.5304,35.5486,53500.0
2013-07-24 13:40:00,58.52,58.65,58.49,58.64,50100.0,35.5486,35.6276,35.5304,35.6215,50100.0
2013-07-24 13:50:00,58.64,58.68,58.61,58.65,44600.0,35.6215,35.6458,35.6033,35.6276,44600.0
2013-07-24 14:00:00,58.64,58.8,58.64,58.77,38100.0,35.6215,35.7187,35.6215,35.7005,38100.0
2013-07-24 14:10:00,58.78,58.86,58.76,58.8,42100.0,35.7066,35.7552,35.6944,35.7187,42100.0
2013-07-24 14:20:00,58.79,58.79,58.71,58.74,33100.0,35.7127,35.7127,35.6641,35.6823,33100.0
2013-07-24 14:30:00,58.74,58.75,58.65,58.71,54800.0,35.6823,35.6884,35.6276,35.6641,54800.0
2013-07-24 14:40:00,58.7,58.73,58.69,58.71,47800.0,35.658,35.6762,35.6519,35.6641,47800.0
2013-07-24 14:50:00,58.72,58.76,58.67,58.68,79700.0,35.6701,35.6944,35.6398,35.6458,79700.0
2013-07-24 15:00:00,58.68,58.69,58.59,58.69,75100.0,35.6458,35.6519,35.5912,35.6519,75100.0
2013-07-24 15:10:00,58.69,58.74,58.63,58.68,54300.0,35.6519,35.6823,35.6155,35.6458,54300.0
2013-07-24 15:20:00,58.67,58.77,58.66,58.71,47800.0,35.6398,35.7005,35.6337,35.6641,47800.0
2013-07-24 15:30:00,58.72,58.8,58.7,58.75,55300.0,35.6701,35.7187,35.658,35.6884,55300.0
2013-07-24 15:40:00,58.76,58.86,58.73,58.76,94900.0,35.6944,35.7552,35.6762,35.6944,94900.0
2013-07-24 15:50:00,58.75,58.87,58.73,58.86,185800.0,35.6884,35.7613,35.6762,35.7552,185800.0
2013-07-25 09:30:00,58.77,59.24,58.75,59.01,81500.0,35.7005,35.986,35.6884,35.8463,81500.0
2013-07-25 09:40:00,59.01,59.17,58.96,59.11,20500.0,35.8463,35.9435,35.8159,35.9071,20500.0
2013-07-25 09:50:00,59.11,59.15,58.9,58.9,52200.0,35.9071,35.9314,35.7795,35.7795,52200.0
2013-07-25 10:00:00,58.9,59.17,58.9,59.15,45200.0,35.7795,35.9435,35.7795,35.9314,45200.0
2013-07-25 10:10:00,59.16,59.21,59.1,59.13,28400.0,35.9374,35.9678,35.901,35.9192,28400.0
2013-07-25 10:20:00,59.12,59.25,59.11,59.19,25400.0,35.9131,35.9921,35.9071,35.9556,25400.0
2013-07-25 10:30:00,59.19,59.24,59.14,59.23,45000.0,35.9556,35.986,35.9253,35.9799,45000.0
2013-07-25 10:40:00,59.23,59.24,59.08,59.11,37000.0,35.9799,35.986,35.8888,35.9071,37000.0
2013-07-25 10:50:00,59.12,59.17,59.08,59.15,78900.0,35.9131,35.9435,35.8888,35.9314,78900.0
2013-07-25 11:00:00,59.16,59.17,59.1,59.1,100700.0,35.9374,35.9435,35.901,35.901,100700.0
2013-07-25 11:10:00,59.1,59.12,58.9,58.9,62100.0,35.901,35.9131,35.7795,35.7795,62100.0
2013-07-25 11:20:00,58.9,58.96,58.88,58.92,50100.0,35.7795,35.8159,35.7673,35.7916,50100.0
2013-07-25 11:30:00,58.93,59.03,58.93,59.0,44400.0,35.7977,35.8585,35.7977,35.8402,44400.0
2013-07-25 11:40:00,59.01,59.06,58.98,59.06,19100.0,35.8463,35.8767,35.8281,35.8767,19100.0
2013-07-25 11:50:00,59.07,59.09,59.01,59.02,36800.0,35.8828,35.8949,35.8463,35.8524,36800.0
2013-07-25 12:00:00,59.01,59.11,59.01,59.1,17200.0,35.8463,35.9071,35.8463,35.901,17200.0
2013-07-25 12:10:00,59.09,59.18,59.08,59.17,16700.0,35.8949,35.9496,35.8888,35.9435,16700.0
2013-07-25 12:20:00,59.18,59.29,59.17,59.24,70900.0,35.9496,36.0164,35.9435,35.986,70900.0
2013-07-25 12:30:00,59.25,59.4,59.25,59.4,64500.0,35.9921,36.0832,35.9921,36.0832,64500.0
2013-07-25 12:40:00,59.41,59.48,59.37,59.46,45500.0,36.0893,36.1318,36.065,36.1197,45500.0
2013-07-25 12:50:00,59.46,59.52,59.45,59.48,25600.0,36.1197,36.1561,36.1136,36.1318,25600.0
2013-07-25 13:00:00,59.47,59.49,59.38,59.39,32700.0,36.1257,36.1379,36.0711,36.0771,32700.0
2013-07-25 13:10:00,59.4,59.4,59.33,59.35,34400.0,36.0832,36.0832,36.0407,36.0528,34400.0
2013-07-25 13:20:00,59.34,59.46,59.33,59.43,48000.0,36.0468,36.1197,36.0407,36.1014,48000.0
2013-07-25 13:30:00,59.44,59.5,59.41,59.45,36900.0,36.1075,36.144,36.0893,36.1136,36900.0
2013-07-25 13:40:00,59.45,59.52,59.45,59.52,21700.0,36.1136,36.1561,36.1136,36.1561,21700.0
2013-07-25 13:50:00,59.52,59.52,59.46,59.49,17600.0,36.1561,36.1561,36.1197,36.1379,17600.0
2013-07-25 14:00:00,59.5,59.57,59.48,59.54,34900.0,36.144,36.1865,36.1318,36.1683,34900.0
2013-07-25 14:10:00,59.54,59.55,59.46,59.48,16100.0,36.1683,36.1743,36.1197,36.1318,16100.0
2013-07-25 14:20:00,59.48,59.5,59.36,59.37,43500.0,36.1318,36.144,36.0589,36.065,43500.0
2013-07-25 14:30:00,59.36,59.39,59.28,59.3,42200.0,36.0589,36.0771,36.0103,36.0225,42200.0
2013-07-25 14:40:00,59.3,59.3,59.18,59.23,61000.0,36.0225,36.0225,35.9496,35.9799,61000.0
2013-07-25 14:50:00,59.23,59.38,59.17,59.21,91800.0,35.9799,36.0711,35.9435,35.9678,91800.0
2013-07-25 15:00:00,59.21,59.23,59.1,59.23,52900.0,35.9678,35.9799,35.901,35.9799,52900.0
2013-07-25 15:10:00,59.22,59.29,59.2,59.23,47900.0,35.9739,36.0164,35.9617,35.9799,47900.0
2013-07-25 15:20:00,59.23,59.4,59.19,59.3,56400.0,35.9799,36.0832,35.9556,36.0225,56400.0
2013-07-25 15:30:00,59.32,59.46,59.31,59.4,53100.0,36.0346,36.1197,36.0285,36.0832,53100.0
2013-07-25 15:40:00,59.4,59.47,59.37,59.45,84300.0,36.0832,36.1257,36.065,36.1136,84300.0
2013-07-25 15:50:00,59.44,59.46,59.34,59.37,271600.0,36.1075,36.1197,36.0468,36.065,271600.0
2013-07-26 09:30:00,59.04,59.17,58.85,58.91,64200.0,35.8645,35.9435,35.7491,35.7856,64200.0
2013-07-26 09:40:00,58.92,59.13,58.84,59.06,47900.0,35.7916,35.9192,35.743,35.8767,47900.0
2013-07-26 09:50:00,59.05,59.23,59.0,59.17,31600.0,35.8706,35.9799,35.8402,35.9435,31600.0
2013-07-26 10:00:00,59.18,59.36,59.18,59.25,42800.0,35.9496,36.0589,35.9496,35.9921,42800.0
2013-07-26 10:10:00,59.24,59.26,59.12,59.16,33800.0,35.986,35.9982,35.9131,35.9374,33800.0
2013-07-26 10:20:00,59.16,59.16,58.89,58.89,51900.0,35.9374,35.9374,35.7734,35.7734,51900.0
2013-07-26 10:30:00,58.91,58.96,58.86,58.89,48800.0,35.7856,35.8159,35.7552,35.7734,48800.0
2013-07-26 10:40:00,58.88,58.92,58.71,58.75,56600.0,35.7673,35.7916,35.6641,35.6884,56600.0
2013-07-26 10:50:00,58.75,58.82,58.68,58.68,48300.0,35.6884,35.7309,35.6458,35.6458,48300.0
2013-07-26 11:00:00,58.68,58.78,58.65,58.75,38100.0,35.6458,35.7066,35.6276,35.6884,38100.0
2013-07-26 11:10:00,58.75,58.76,58.7,58.72,33400.0,35.6884,35.6944,35.658,35.6701,33400.0
2013-07-26 11:20:00,58.72,58.72,58.67,58.7,27400.0,35.6701,35.6701,35.6398,35.658,27400.0
2013-07-26 11:30:00,58.71,58.76,58.66,58.7,61400.0,35.6641,35.6944,35.6337,35.658,61400.0
2013-07-26 11:40:00,58.71,58.75,58.68,58.69,76100.0,35.6641,35.6884,35.6458,35.6519,76100.0
2013-07-26 11:50:00,58.7,58.74,58.69,58.71,61400.0,35.658,35.6823,35.6519,35.6641,61400.0
2013-07-26 12:00:00,58.72,58.9,58.72,58.88,35600.0,35.6701,35.7795,35.6701,35.7673,35600.0
2013-07-26 12:10:00,58.89,58.95,58.89,58.95,34300.0,35.7734,35.8099,35.7734,35.8099,34300.0
2013-07-26 12:20:00,58.95,58.98,58.91,58.97,25300.0,35.8099,35.8281,35.7856,35.822,25300.0
2013-07-26 12:30:00,58.97,59.07,58.97,59.04,26500.0,35.822,35.8828,35.822,35.8645,26500.0
2013-07-26 12:40:00,59.03,59.08,59.03,59.08,14400.0,35.8585,35.8888,35.8585,35.8888,14400.0
2013-07-26 12:50:00,59.08,59.13,59.04,59.04,19500.0,35.8888,35.9192,35.8645,35.8645,19500.0
2013-07-26 13:00:00,59.04,59.09,59.03,59.07,20600.0,35.8645,35.8949,35.8585,35.8828,20600.0
2013-07-26 13:10:00,59.07,59.11,59.04,59.09,29200.0,35.8828,35.9071,35.8645,35.8949,29200.0
2013-07-26 13:20:00,59.09,59.17,59.08,59.14,48200.0,35.8949,35.9435,35.8888,35.9253,48200.0
2013-07-26 13:30:00,59.16,59.17,59.08,59.11,27800.0,35.9374,35.9435,35.8888,35.9071,27800.0
2013-07-26 13:40:00,59.11,59.14,59.07,59.08,37900.0,35.9071,35.9253,35.8828,35.8888,37900.0
2013-07-26 13:50:00,59.07,59.09,59.04,59.05,30600.0,35.8828,35.8949,35.8645,35.8706,30600.0
2013-07-26 14:00:00,59.05,59.08,58.98,59.0,49000.0,35.8706,35.8888,35.8281,35.8402,49000.0
2013-07-26 14:10:00,59.0,59.11,59.0,59.05,29500.0,35.8402,35.9071,35.8402,35.8706,29500.0
2013-07-26 14:20:00,59.05,59.06,58.99,59.04,31700.0,35.8706,35.8767,35.8342,35.8645,31700.0
2013-07-26 14:30:00,59.03,59.05,59.0,59.02,35900.0,35.8585,35.8706,35.8402,35.8524,35900.0
2013-07-26 14:40:00,59.02,59.07,58.97,59.01,92300.0,35.8524,35.8828,35.822,35.8463,92300.0
2013-07-26 14:50:00,59.01,59.09,58.99,59.05,75200.0,35.8463,35.8949,35.8342,35.8706,75200.0
2013-07-26 15:00:00,59.05,59.19,59.05,59.19,58800.0,35.8706,35.9556,35.8706,35.9556,58800.0
2013-07-26 15:10:00,59.19,59.24,59.14,59.24,47900.0,35.9556,35.986,35.9253,35.986,47900.0
2013-07-26 15:20:00,59.25,59.34,59.23,59.3,128000.0,35.9921,36.0468,35.9799,36.0225,128000.0
2013-07-26 15:30:00,59.3,59.31,59.26,59.29,42600.0,36.0225,36.0285,35.9982,36.0164,42600.0
2013-07-26 15:40:00,59.3,59.43,59.28,59.42,104400.0,36.0225,36.1014,36.0103,36.0954,104400.0
2013-07-26 15:50:00,59.42,59.55,59.39,59.54,210300.0,36.0954,36.1743,36.0771,36.1683,210300.0
2013-07-29 09:30:00,59.48,59.5,59.34,59.37,46500.0,36.1318,36.144,36.0468,36.065,46500.0
2013-07-29 09:40:00,59.37,59.53,59.34,59.45,26800.0,36.065,36.1622,36.0468,36.1136,26800.0
2013-07-29 09:50:00,59.44,59.46,59.35,59.4,29600.0,36.1075,36.1197,36.0528,36.0832,29600.0
2013-07-29 10:00:00,59.38,59.42,59.3,59.34,64200.0,36.0711,36.0954,36.0225,36.0468,64200.0
2013-07-29 10:10:00,59.34,59.53,59.34,59.5,48700.0,36.0468,36.1622,36.0468,36.144,48700.0
2013-07-29 10:20:00,59.51,59.59,59.44,59.53,45000.0,36.15,36.1986,36.1075,36.1622,45000.0
2013-07-29 10:30:00,59.53,59.53,59.41,59.41,29900.0,36.1622,36.1622,36.0893,36.0893,29900.0
2013-07-29 10:40:00,59.41,59.44,59.36,59.43,33900.0,36.0893,36.1075,36.0589,36.1014,33900.0
2013-07-29 10:50:00,59.42,59.63,59.42,59.6,44000.0,36.0954,36.2229,36.0954,36.2047,44000.0
2013-07-29 11:00:00,59.6,59.61,59.41,59.46,47200.0,36.2047,36.2108,36.0893,36.1197,47200.0
2013-07-29 11:10:00,59.46,59.47,59.32,59.34,83800.0,36.1197,36.1257,36.0346,36.0468,83800.0
2013-07-29 11:20:00,59.33,59.39,59.26,59.37,65000.0,36.0407,36.0771,35.9982,36.065,65000.0
2013-07-29 11:30:00,59.37,59.41,59.3,59.32,29200.0,36.065,36.0893,36.0225,36.0346,29200.0
2013-07-29 11:40:00,59.32,59.43,59.32,59.43,29800.0,36.0346,36.1014,36.0346,36.1014,29800.0
2013-07-29 11:50:00,59.42,59.48,59.36,59.48,51100.0,36.0954,36.1318,36.0589,36.1318,51100.0
2013-07-29 12:00:00,59.46,59.53,59.46,59.53,24000.0,36.1197,36.1622,36.1197,36.1622,24000.0
2013-07-29 12:10:00,59.51,59.51,59.44,59.47,24800.0,36.15,36.15,36.1075,36.1257,24800.0
2013-07-29 12:20:00,59.48,59.56,59.48,59.52,31500.0,36.1318,36.1804,36.1318,36.1561,31500.0
2013-07-29 12:30:00,59.53,59.56,59.51,59.56,18800.0,36.1622,36.1804,36.15,36.1804,18800.0
2013-07-29 12:40:00,59.56,59.64,59.55,59.61,30200.0,36.1804,36.229,36.1743,36.2108,30200.0
2013-07-29 12:50:00,59.62,59.65,59.56,59.6,29100.0,36.2169,36.2351,36.1804,36.2047,29100.0
2013-07-29 13:00:00,59.61,59.64,59.59,59.59,28000.0,36.2108,36.229,36.1986,36.1986,28000.0
2013-07-29 13:10:00,59.59,59.6,59.57,59.6,15400.0,36.1986,36.2047,36.1865,36.2047,15400.0
2013-07-29 13:20:00,59.61,59.63,59.57,59.57,27700.0,36.2108,36.2229,36.1865,36.1865,27700.0
2013-07-29 13:30:00,59.58,59.6,59.56,59.58,35400.0,36.1926,36.2047,36.1804,36.1926,35400.0
2013-07-29 13:40:00,59.57,59.58,59.48,59.49,27900.0,36.1865,36.1926,36.1318,36.1379,27900.0
2013-07-29 13:50:00,59.48,59.48,59.42,59.44,23500.0,36.1318,36.1318,36.0954,36.1075,23500.0
2013-07-29 14:00:00,59.44,59.5,59.42,59.48,38900.0,36.1075,36.144,36.0954,36.1318,38900.0
2013-07-29 14:10:00,59.5,59.55,59.5,59.5,23200.0,36.144,36.1743,36.144,36.144,23200.0
2013-07-29 14:20:00,59.5,59.55,59.42,59.43,51000.0,36.144,36.1743,36.0954,36.1014,51000.0
2013-07-29 14:30:00,59.44,59.51,59.41,59.46,34500.0,36.1075,36.15,36.0893,36.1197,34500.0
2013-07-29 14:40:00,59.46,59.5,59.45,59.48,52400.0,36.1197,36.144,36.1136,36.1318,52400.0
2013-07-29 14:50:00,59.47,59.49,59.43,59.48,37900.0,36.1257,36.1379,36.1014,36.1318,37900.0
2013-07-29 15:00:00,59.49,59.49,59.35,59.36,36300.0,36.1379,36.1379,36.0528,36.0589,36300.0
2013-07-29 15:10:00,59.36,59.41,59.33,59.33,40700.0,36.0589,36.0893,36.0407,36.0407,40700.0
2013-07-29 15:20:00,59.33,59.4,59.32,59.35,62900.0,36.0407,36.0832,36.0346,36.0528,62900.0
2013-07-29 15:30:00,59.37,59.39,59.32,59.33,47900.0,36.065,36.0771,36.0346,36.0407,47900.0
2013-07-29 15:40:00,59.32,59.36,59.25,59.31,124700.0,36.0346,36.0589,35.9921,36.0285,124700.0
2013-07-29 15:50:00,59.32,59.37,59.23,59.37,162200.0,36.0346,36.065,35.9799,36.065,162200.0
2013-07-30 09:30:00,59.49,59.85,59.46,59.66,42100.0,36.1379,36.3566,36.1197,36.2412,42100.0
2013-07-30 09:40:00,59.66,59.66,59.53,59.64,22000.0,36.2412,36.2412,36.1622,36.229,22000.0
2013-07-30 09:50:00,59.65,59.7,59.59,59.63,38900.0,36.2351,36.2655,36.1986,36.2229,38900.0
2013-07-30 10:00:00,59.62,59.75,59.52,59.55,96500.0,36.2169,36.2958,36.1561,36.1743,96500.0
2013-07-30 10:10:00,59.54,59.61,59.48,59.57,50000.0,36.1683,36.2108,36.1318,36.1865,50000.0
2013-07-30 10:20:00,59.56,59.61,59.54,59.61,41200.0,36.1804,36.2108,36.1683,36.2108,41200.0
2013-07-30 10:30:00,59.62,59.62,59.5,59.55,36500.0,36.2169,36.2169,36.144,36.1743,36500.0
2013-07-30 10:40:00,59.56,59.65,59.52,59.53,42500.0,36.1804,36.2351,36.1561,36.1622,42500.0
2013-07-30 10:50:00,59.54,59.55,59.32,59.36,42600.0,36.1683,36.1743,36.0346,36.0589,42600.0
2013-07-30 11:00:00,59.35,59.39,59.29,59.3,45800.0,36.0528,36.0771,36.0164,36.0225,45800.0
2013-07-30 11:10:00,59.31,59.39,59.3,59.38,28100.0,36.0285,36.0771,36.0225,36.0711,28100.0
2013-07-30 11:20:00,59.39,59.4,59.35,59.39,24100.0,36.0771,36.0832,36.0528,36.0771,24100.0
2013-07-30 11:30:00,59.39,59.42,59.31,59.32,34500.0,36.0771,36.0954,36.0285,36.0346,34500.0
2013-07-30 11:40:00,59.31,59.31,59.21,59.3,43300.0,36.0285,36.0285,35.9678,36.0225,43300.0
2013-07-30 11:50:00,59.31,59.31,59.2,59.23,41700.0,36.0285,36.0285,35.9617,35.9799,41700.0
2013-07-30 12:00:00,59.23,59.24,59.12,59.19,66900.0,35.9799,35.986,35.9131,35.9556,66900.0
2013-07-30 12:10:00,59.19,59.22,59.14,59.19,43600.0,35.9556,35.9739,35.9253,35.9556,43600.0
2013-07-30 12:20:00,59.2,59.33,59.2,59.32,104600.0,35.9617,36.0407,35.9617,36.0346,104600.0
2013-07-30 12:30:00,59.33,59.43,59.33,59.43,47200.0,36.0407,36.1014,36.0407,36.1014,47200.0
2013-07-30 12:40:00,59.43,59.47,59.4,59.41,34700.0,36.1014,36.1257,36.0832,36.0893,34700.0
2013-07-30 12:50:00,59.4,59.4,59.34,59.35,30100.0,36.0832,36.0832,36.0468,36.0528,30100.0
2013-07-30 13:00:00,59.36,59.45,59.35,59.45,30800.0,36.0589,36.1136,36.0528,36.1136,30800.0
2013-07-30 13:10:00,59.45,59.47,59.37,59.38,64900.0,36.1136,36.1257,36.065,36.0711,64900.0
2013-07-30 13:20:00,59.38,59.4,59.35,59.36,62900.0,36.0711,36.0832,36.0528,36.0589,62900.0
2013-07-30 13:30:00,59.35,59.38,59.35,59.38,168700.0,36.0528,36.0711,36.0528,36.0711,168700.0
2013-07-30 13:40:00,59.38,59.43,59.36,59.43,61700.0,36.0711,36.1014,36.0589,36.1014,61700.0
2013-07-30 13:50:00,59.43,59.47,59.41,59.47,78300.0,36.1014,36.1257,36.0893,36.1257,78300.0
2013-07-30 14:00:00,59.46,59.46,59.35,59.35,72000.0,36.1197,36.1197,36.0528,36.0528,72000.0
2013-07-30 14:10:00,59.35,59.37,59.33,59.36,94500.0,36.0528,36.065,36.0407,36.0589,94500.0
2013-07-30 14:20:00,59.36,59.4,59.35,59.38,33700.0,36.0589,36.0832,36.0528,36.0711,33700.0
2013-07-30 14:30:00,59.38,59.39,59.3,59.31,68600.0,36.0711,36.0771,36.0225,36.0285,68600.0
2013-07-30 14:40:00,59.31,59.31,59.22,59.24,112800.0,36.0285,36.0285,35.9739,35.986,112800.0
2013-07-30 14:50:00,59.25,59.31,59.21,59.29,83800.0,35.9921,36.0285,35.9678,36.0164,83800.0
2013-07-30 15:00:00,59.28,59.35,59.23,59.35,59500.0,36.0103,36.0528,35.9799,36.0528,59500.0
2013-07-30 15:10:00,59.35,59.38,59.33,59.35,68600.0,36.0528,36.0711,36.0407,36.0528,68600.0
2013-07-30 15:20:00,59.35,59.4,59.34,59.4,71200.0,36.0528,36.0832,36.0468,36.0832,71200.0
2013-07-30 15:30:00,59.4,59.42,59.36,59.39,86100.0,36.0832,36.0954,36.0589,36.0771,86100.0
2013-07-30 15:40:00,59.39,59.45,59.37,59.38,119200.0,36.0771,36.1136,36.065,36.0711,119200.0
2013-07-30 15:50:00,59.39,59.47,59.37,59.43,311600.0,36.0771,36.1257,36.065,36.1014,311600.0
2013-07-31 09:30:00,59.49,59.59,59.12,59.31,126900.0,36.1379,36.1986,35.9131,36.0285,126900.0
2013-07-31 09:40:00,59.3,59.33,59.07,59.24,114100.0,36.0225,36.0407,35.8828,35.986,114100.0
2013-07-31 09:50:00,59.23,59.31,59.12,59.13,90100.0,35.9799,36.0285,35.9131,35.9192,90100.0
2013-07-31 10:00:00,59.13,59.21,59.08,59.14,42300.0,35.9192,35.9678,35.8888,35.9253,42300.0
2013-07-31 10:10:00,59.13,59.24,59.13,59.21,63700.0,35.9192,35.986,35.9192,35.9678,63700.0
2013-07-31 10:20:00,59.21,59.44,59.21,59.4,54400.0,35.9678,36.1075,35.9678,36.0832,54400.0
2013-07-31 10:30:00,59.39,59.52,59.37,59.46,45400.0,36.0771,36.1561,36.065,36.1197,45400.0
2013-07-31 10:40:00,59.47,59.57,59.46,59.5,63700.0,36.1257,36.1865,36.1197,36.144,63700.0
2013-07-31 10:50:00,59.52,59.56,59.5,59.53,23000.0,36.1561,36.1804,36.144,36.1622,23000.0
2013-07-31 11:00:00,59.53,59.64,59.53,59.63,45300.0,36.1622,36.229,36.1622,36.2229,45300.0
2013-07-31 11:10:00,59.63,59.79,59.63,59.79,48400.0,36.2229,36.3201,36.2229,36.3201,48400.0
2013-07-31 11:20:00,59.78,59.78,59.65,59.65,47000.0,36.3141,36.3141,36.2351,36.2351,47000.0
2013-07-31 11:30:00,59.66,59.68,59.58,59.58,26900.0,36.2412,36.2533,36.1926,36.1926,26900.0
2013-07-31 11:40:00,59.58,59.59,59.5,59.5,35400.0,36.1926,36.1986,36.144,36.144,35400.0
2013-07-31 11:50:00,59.49,59.54,59.47,59.51,34600.0,36.1379,36.1683,36.1257,36.15,34600.0
2013-07-31 12:00:00,59.52,59.52,59.47,59.47,16000.0,36.1561,36.1561,36.1257,36.1257,16000.0
2013-07-31 12:10:00,59.47,59.52,59.45,59.5,27900.0,36.1257,36.1561,36.1136,36.144,27900.0
2013-07-31 12:20:00,59.5,59.52,59.42,59.42,16000.0,36.144,36.1561,36.0954,36.0954,16000.0
2013-07-31 12:30:00,59.43,59.44,59.36,59.39,16100.0,36.1014,36.1075,36.0589,36.0771,16100.0
2013-07-31 12:40:00,59.4,59.42,59.36,59.39,44600.0,36.0832,36.0954,36.0589,36.0771,44600.0
2013-07-31 12:50:00,59.4,59.4,59.34,59.38,17500.0,36.0832,36.0832,36.0468,36.0711,17500.0
2013-07-31 13:00:00,59.37,59.39,59.31,59.31,15500.0,36.065,36.0771,36.0285,36.0285,15500.0
2013-07-31 13:10:00,59.31,59.39,59.31,59.36,24900.0,36.0285,36.0771,36.0285,36.0589,24900.0
2013-07-31 13:20:00,59.37,59.4,59.34,59.35,16200.0,36.065,36.0832,36.0468,36.0528,16200.0
2013-07-31 13:30:00,59.34,59.36,59.29,59.35,20700.0,36.0468,36.0589,36.0164,36.0528,20700.0
2013-07-31 13:40:00,59.34,59.37,59.27,59.27,31200.0,36.0468,36.065,36.0042,36.0042,31200.0
2013-07-31 13:50:00,59.27,59.28,59.24,59.27,22700.0,36.0042,36.0103,35.986,36.0042,22700.0
2013-07-31 14:00:00,59.26,59.54,59.26,59.36,94300.0,35.9982,36.1683,35.9982,36.0589,94300.0
2013-07-31 14:10:00,59.35,59.44,59.24,59.32,48600.0,36.0528,36.1075,35.986,36.0346,48600.0
2013-07-31 14:20:00,59.31,59.56,59.3,59.49,49300.0,36.0285,36.1804,36.0225,36.1379,49300.0
2013-07-31 14:30:00,59.5,59.71,59.5,59.7,52100.0,36.144,36.2715,36.144,36.2655,52100.0
2013-07-31 14:40:00,59.69,59.77,59.67,59.73,171700.0,36.2594,36.308,36.2472,36.2837,171700.0
2013-07-31 14:50:00,59.73,59.79,59.7,59.76,40500.0,36.2837,36.3201,36.2655,36.3019,40500.0
2013-07-31 15:00:00,59.76,59.78,59.68,59.7,58700.0,36.3019,36.3141,36.2533,36.2655,58700.0
2013-07-31 15:10:00,59.7,59.71,59.62,59.64,96000.0,36.2655,36.2715,36.2169,36.229,96000.0
2013-07-31 15:20:00,59.64,59.65,59.56,59.59,51600.0,36.229,36.2351,36.1804,36.1986,51600.0
2013-07-31 15:30:00,59.59,59.59,59.42,59.51,94100.0,36.1986,36.1986,36.0954,36.15,94100.0
2013-07-31 15:40:00,59.52,59.52,59.31,59.35,167700.0,36.1561,36.1561,36.0285,36.0528,167700.0
2013-07-31 15:50:00,59.34,59.39,59.24,59.31,332100.0,36.0468,36.0771,35.986,36.0285,332100.0
2013-08-01 09:30:00,59.68,59.8,59.52,59.8,48800.0,36.2533,36.3262,36.1561,36.3262,48800.0
2013-08-01 09:40:00,59.8,59.89,59.67,59.68,57300.0,36.3262,36.3809,36.2472,36.2533,57300.0
2013-08-01 09:50:00,59.65,59.71,59.5,59.58,41500.0,36.2351,36.2715,36.144,36.1926,41500.0
2013-08-01 10:00:00,59.61,59.64,59.31,59.54,72600.0,36.2108,36.229,36.0285,36.1683,72600.0
2013-08-01 10:10:00,59.57,59.6,59.49,59.49,75600.0,36.1865,36.2047,36.1379,36.1379,75600.0
2013-08-01 10:20:00,59.5,59.54,59.38,59.54,31900.0,36.144,36.1683,36.0711,36.1683,31900.0
2013-08-01 10:30:00,59.52,59.52,59.41,59.42,31600.0,36.1561,36.1561,36.0893,36.0954,31600.0
2013-08-01 10:40:00,59.41,59.44,59.2,59.2,75400.0,36.0893,36.1075,35.9617,35.9617,75400.0
2013-08-01 10:50:00,59.2,59.25,58.97,58.99,133000.0,35.9617,35.9921,35.822,35.8342,133000.0
2013-08-01 11:00:00,58.99,59.01,58.94,58.99,81800.0,35.8342,35.8463,35.8038,35.8342,81800.0
2013-08-01 11:10:00,58.99,59.01,58.9,58.95,53100.0,35.8342,35.8463,35.7795,35.8099,53100.0
2013-08-01 11:20:00,58.96,59.04,58.9,59.02,47900.0,35.8159,35.8645,35.7795,35.8524,47900.0
2013-08-01 11:30:00,59.02,59.17,59.02,59.09,45700.0,35.8524,35.9435,35.8524,35.8949,45700.0
2013-08-01 11:40:00,59.09,59.2,59.05,59.2,36000.0,35.8949,35.9617,35.8706,35.9617,36000.0
2013-08-01 11:50:00,59.2,59.24,59.15,59.19,32900.0,35.9617,35.986,35.9314,35.9556,32900.0
2013-08-01 12:00:00,59.18,59.22,59.1,59.14,26800.0,35.9496,35.9739,35.901,35.9253,26800.0
2013-08-01 12:10:00,59.13,59.16,59.07,59.16,33000.0,35.9192,35.9374,35.8828,35.9374,33000.0
2013-08-01 12:20:00,59.16,59.16,59.09,59.11,38000.0,35.9374,35.9374,35.8949,35.9071,38000.0
2013-08-01 12:30:00,59.11,59.14,59.04,59.07,28400.0,35.9071,35.9253,35.8645,35.8828,28400.0
2013-08-01 12:40:00,59.08,59.14,59.07,59.12,35000.0,35.8888,35.9253,35.8828,35.9131,35000.0
2013-08-01 12:50:00,59.13,59.15,59.05,59.08,38400.0,35.9192,35.9314,35.8706,35.8888,38400.0
2013-08-01 13:00:00,59.09,59.16,59.09,59.16,18800.0,35.8949,35.9374,35.8949,35.9374,18800.0
2013-08-01 13:10:00,59.17,59.17,59.12,59.16,16900.0,35.9435,35.9435,35.9131,35.9374,16900.0
2013-08-01 13:20:00,59.16,59.17,59.11,59.11,30900.0,35.9374,35.9435,35.9071,35.9071,30900.0
2013-08-01 13:30:00,59.12,59.19,59.12,59.15,15100.0,35.9131,35.9556,35.9131,35.9314,15100.0
2013-08-01 13:40:00,59.14,59.19,59.13,59.19,28800.0,35.9253,35.9556,35.9192,35.9556,28800.0
2013-08-01 13:50:00,59.18,59.19,59.11,59.18,65700.0,35.9496,35.9556,35.9071,35.9496,65700.0
2013-08-01 14:00:00,59.18,59.2,59.17,59.2,46400.0,35.9496,35.9617,35.9435,35.9617,46400.0
2013-08-01 14:10:00,59.2,59.23,59.15,59.21,49400.0,35.9617,35.9799,35.9314,35.9678,49400.0
2013-08-01 14:20:00,59.21,59.27,59.2,59.26,24000.0,35.9678,36.0042,35.9617,35.9982,24000.0
2013-08-01 14:30:00,59.26,59.32,59.26,59.32,33700.0,35.9982,36.0346,35.9982,36.0346,33700.0
2013-08-01 14:40:00,59.32,59.39,59.32,59.38,32900.0,36.0346,36.0771,36.0346,36.0711,32900.0
2013-08-01 14:50:00,59.38,59.39,59.32,59.33,29700.0,36.0711,36.0771,36.0346,36.0407,29700.0
2013-08-01 15:00:00,59.33,59.37,59.3,59.37,39100.0,36.0407,36.065,36.0225,36.065,39100.0
2013-08-01 15:10:00,59.36,59.4,59.29,59.31,73900.0,36.0589,36.0832,36.0164,36.0285,73900.0
2013-08-01 15:20:00,59.32,59.32,59.25,59.27,119400.0,36.0346,36.0346,35.9921,36.0042,119400.0
2013-08-01 15:30:00,59.27,59.43,59.26,59.4,81000.0,36.0042,36.1014,35.9982,36.0832,81000.0
2013-08-01 15:40:00,59.41,59.55,59.39,59.53,114100.0,36.0893,36.1743,36.0771,36.1622,114100.0
2013-08-01 15:50:00,59.53,59.55,59.44,59.47,236200.0,36.1622,36.1743,36.1075,36.1257,236200.0
2013-08-02 09:30:00,59.51,59.56,59.3,59.55,42000.0,36.15,36.1804,36.0225,36.1743,42000.0
2013-08-02 09:40:00,59.56,59.56,59.32,59.32,19800.0,36.1804,36.1804,36.0346,36.0346,19800.0
2013-08-02 09:50:00,59.31,59.35,59.24,59.32,25700.0,36.0285,36.0528,35.986,36.0346,25700.0
2013-08-02 10:00:00,59.3,59.31,59.21,59.24,35800.0,36.0225,36.0285,35.9678,35.986,35800.0
2013-08-02 10:10:00,59.23,59.3,59.16,59.19,41000.0,35.9799,36.0225,35.9374,35.9556,41000.0
2013-08-02 10:20:00,59.18,59.34,59.14,59.3,27200.0,35.9496,36.0468,35.9253,36.0225,27200.0
2013-08-02 10:30:00,59.31,59.32,59.25,59.28,23900.0,36.0285,36.0346,35.9921,36.0103,23900.0
2013-08-02 10:40:00,59.28,59.38,59.28,59.28,32100.0,36.0103,36.0711,36.0103,36.0103,32100.0
2013-08-02 10:50:00,59.28,59.29,59.21,59.23,31300.0,36.0103,36.0164,35.9678,35.9799,31300.0
2013-08-02 11:00:00,59.25,59.26,59.21,59.24,25900.0,35.9921,35.9982,35.9678,35.986,25900.0
2013-08-02 11:10:00,59.24,59.27,59.2,59.27,37400.0,35.986,36.0042,35.9617,36.0042,37400.0
2013-08-02 11:20:00,59.27,59.29,59.24,59.25,51200.0,36.0042,36.0164,35.986,35.9921,51200.0
2013-08-02 11:30:00,59.25,59.34,59.25,59.34,49900.0,35.9921,36.0468,35.9921,36.0468,49900.0
2013-08-02 11:40:00,59.34,59.41,59.33,59.35,27200.0,36.0468,36.0893,36.0407,36.0528,27200.0
2013-08-02 11:50:00,59.35,59.35,59.23,59.24,45900.0,36.0528,36.0528,35.9799,35.986,45900.0
2013-08-02 12:00:00,59.24,59.26,59.23,59.24,26500.0,35.986,35.9982,35.9799,35.986,26500.0
2013-08-02 12:10:00,59.25,59.27,59.24,59.25,24700.0,35.9921,36.0042,35.986,35.9921,24700.0
2013-08-02 12:20:00,59.25,59.33,59.25,59.28,21100.0,35.9921,36.0407,35.9921,36.0103,21100.0
2013-08-02 12:30:00,59.29,59.32,59.28,59.3,36300.0,36.0164,36.0346,36.0103,36.0225,36300.0
2013-08-02 12:40:00,59.3,59.31,59.28,59.31,42700.0,36.0225,36.0285,36.0103,36.0285,42700.0
2013-08-02 12:50:00,59.3,59.31,59.26,59.26,32300.0,36.0225,36.0285,35.9982,35.9982,32300.0
2013-08-02 13:00:00,59.26,59.28,59.23,59.25,32600.0,35.9982,36.0103,35.9799,35.9921,32600.0
2013-08-02 13:10:00,59.26,59.3,59.25,59.26,46400.0,35.9982,36.0225,35.9921,35.9982,46400.0
2013-08-02 13:20:00,59.25,59.3,59.21,59.21,33100.0,35.9921,36.0225,35.9678,35.9678,33100.0
2013-08-02 13:30:00,59.21,59.21,59.15,59.17,31200.0,35.9678,35.9678,35.9314,35.9435,31200.0
2013-08-02 13:40:00,59.16,59.2,59.15,59.19,29100.0,35.9374,35.9617,35.9314,35.9556,29100.0
2013-08-02 13:50:00,59.2,59.21,59.15,59.18,28400.0,35.9617,35.9678,35.9314,35.9496,28400.0
2013-08-02 14:00:00,59.17,59.19,59.15,59.17,21800.0,35.9435,35.9556,35.9314,35.9435,21800.0
2013-08-02 14:10:00,59.18,59.21,59.14,59.2,46400.0,35.9496,35.9678,35.9253,35.9617,46400.0
2013-08-02 14:20:00,59.2,59.23,59.19,59.23,16700.0,35.9617,35.9799,35.9556,35.9799,16700.0
2013-08-02 14:30:00,59.23,59.28,59.21,59.26,53000.0,35.9799,36.0103,35.9678,35.9982,53000.0
2013-08-02 14:40:00,59.26,59.34,59.25,59.34,68800.0,35.9982,36.0468,35.9921,36.0468,68800.0
2013-08-02 14:50:00,59.34,59.34,59.24,59.25,47100.0,36.0468,36.0468,35.986,35.9921,47100.0
2013-08-02 15:00:00,59.26,59.26,59.18,59.19,42000.0,35.9982,35.9982,35.9496,35.9556,42000.0
2013-08-02 15:10:00,59.2,59.22,59.18,59.19,40000.0,35.9617,35.9739,35.9496,35.9556,40000.0
2013-08-02 15:20:00,59.18,59.26,59.15,59.23,83000.0,35.9496,35.9982,35.9314,35.9799,83000.0
2013-08-02 15:30:00,59.23,59.24,59.19,59.22,69900.0,35.9799,35.986,35.9556,35.9739,69900.0
2013-08-02 15:40:00,59.22,59.41,59.21,59.36,152800.0,35.9739,36.0893,35.9678,36.0589,152800.0
2013-08-02 15:50:00,59.36,59.44,59.35,59.43,298400.0,36.0589,36.1075,36.0528,36.1014,298400.0
2013-08-05 09:30:00,59.38,59.43,58.9,59.37,113900.0,36.0711,36.1014,35.7795,36.065,113900.0
2013-08-05 09:40:00,59.36,59.53,59.32,59.53,126900.0,36.0589,36.1622,36.0346,36.1622,126900.0
2013-08-05 09:50:00,59.52,59.75,59.52,59.72,95800.0,36.1561,36.2958,36.1561,36.2776,95800.0
2013-08-05 10:00:00,59.74,59.93,59.7,59.91,64700.0,36.2898,36.4052,36.2655,36.393,64700.0
2013-08-05 10:10:00,59.92,59.96,59.83,59.95,68100.0,36.3991,36.4234,36.3444,36.4173,68100.0
2013-08-05 10:20:00,59.94,59.95,59.8,59.82,57100.0,36.4112,36.4173,36.3262,36.3383,57100.0
2013-08-05 10:30:00,59.82,59.84,59.68,59.72,60300.0,36.3383,36.3505,36.2533,36.2776,60300.0
2013-08-05 10:40:00,59.72,59.74,59.59,59.66,137200.0,36.2776,36.2898,36.1986,36.2412,137200.0
2013-08-05 10:50:00,59.66,59.77,59.66,59.72,75700.0,36.2412,36.308,36.2412,36.2776,75700.0
2013-08-05 11:00:00,59.72,59.74,59.65,59.68,38800.0,36.2776,36.2898,36.2351,36.2533,38800.0
2013-08-05 11:10:00,59.69,59.84,59.68,59.84,42800.0,36.2594,36.3505,36.2533,36.3505,42800.0
2013-08-05 11:20:00,59.85,59.91,59.83,59.89,54000.0,36.3566,36.393,36.3444,36.3809,54000.0
2013-08-05 11:30:00,59.89,59.89,59.77,59.79,64500.0,36.3809,36.3809,36.308,36.3201,64500.0
2013-08-05 11:40:00,59.78,59.88,59.77,59.88,36000.0,36.3141,36.3748,36.308,36.3748,36000.0
2013-08-05 11:50:00,59.89,59.92,59.84,59.84,32000.0,36.3809,36.3991,36.3505,36.3505,32000.0
2013-08-05 12:00:00,59.84,59.92,59.78,59.92,36500.0,36.3505,36.3991,36.3141,36.3991,36500.0
2013-08-05 12:10:00,59.91,59.96,59.9,59.92,39900.0,36.393,36.4234,36.3869,36.3991,39900.0
2013-08-05 12:20:00,59.93,59.96,59.89,59.9,41600.0,36.4052,36.4234,36.3809,36.3869,41600.0
2013-08-05 12:30:00,59.9,59.92,59.84,59.86,39900.0,36.3869,36.3991,36.3505,36.3626,39900.0
2013-08-05 12:40:00,59.86,59.86,59.78,59.78,22400.0,36.3626,36.3626,36.3141,36.3141,22400.0
2013-08-05 12:50:00,59.79,59.8,59.75,59.78,28700.0,36.3201,36.3262,36.2958,36.3141,28700.0
2013-08-05 13:00:00,59.78,59.78,59.67,59.68,28900.0,36.3141,36.3141,36.2472,36.2533,28900.0
2013-08-05 13:10:00,59.68,59.77,59.66,59.73,37600.0,36.2533,36.308,36.2412,36.2837,37600.0
2013-08-05 13:20:00,59.73,59.81,59.73,59.8,28200.0,36.2837,36.3323,36.2837,36.3262,28200.0
2013-08-05 13:30:00,59.79,59.82,59.74,59.77,26700.0,36.3201,36.3383,36.2898,36.308,26700.0
2013-08-05 13:40:00,59.78,59.82,59.78,59.8,31000.0,36.3141,36.3383,36.3141,36.3262,31000.0
2013-08-05 13:50:00,59.8,59.87,59.78,59.82,78200.0,36.3262,36.3687,36.3141,36.3383,78200.0
2013-08-05 14:00:00,59.81,59.81,59.71,59.73,62500.0,36.3323,36.3323,36.2715,36.2837,62500.0
2013-08-05 14:10:00,59.72,59.75,59.68,59.68,34200.0,36.2776,36.2958,36.2533,36.2533,34200.0
2013-08-05 14:20:00,59.69,59.78,59.67,59.78,46000.0,36.2594,36.3141,36.2472,36.3141,46000.0
2013-08-05 14:30:00,59.77,59.79,59.74,59.77,37100.0,36.308,36.3201,36.2898,36.308,37100.0
2013-08-05 14:40:00,59.76,59.77,59.71,59.74,38800.0,36.3019,36.308,36.2715,36.2898,38800.0
2013-08-05 14:50:00,59.75,59.77,59.73,59.73,39900.0,36.2958,36.308,36.2837,36.2837,39900.0
2013-08-05 15:00:00,59.74,59.76,59.72,59.75,35100.0,36.2898,36.3019,36.2776,36.2958,35100.0
2013-08-05 15:10:00,59.76,59.76,59.71,59.75,52200.0,36.3019,36.3019,36.2715,36.2958,52200.0
2013-08-05 15:20:00,59.74,59.78,59.71,59.78,78100.0,36.2898,36.3141,36.2715,36.3141,78100.0
2013-08-05 15:30:00,59.78,59.79,59.68,59.69,72400.0,36.3141,36.3201,36.2533,36.2594,72400.0
2013-08-05 15:40:00,59.69,59.74,59.68,59.7,118600.0,36.2594,36.2898,36.2533,36.2655,118600.0
2013-08-05 15:50:00,59.7,59.73,59.58,59.6,296400.0,36.2655,36.2837,36.1926,36.2047,296400.0
2013-08-06 09:30:00,59.28,59.42,58.51,59.31,191000.0,36.0103,36.0954,35.5426,36.0285,191000.0
2013-08-06 09:40:00,59.27,59.32,58.97,59.25,155200.0,36.0042,36.0346,35.822,35.9921,155200.0
2013-08-06 09:50:00,59.24,59.54,59.14,59.49,71100.0,35.986,36.1683,35.9253,36.1379,71100.0
2013-08-06 10:00:00,59.49,59.53,58.94,59.01,76500.0,36.1379,36.1622,35.8038,35.8463,76500.0
2013-08-06 10:10:00,59.01,59.01,58.85,58.93,59200.0,35.8463,35.8463,35.7491,35.7977,59200.0
2013-08-06 10:20:00,58.93,59.2,58.84,59.15,77200.0,35.7977,35.9617,35.743,35.9314,77200.0
2013-08-06 10:30:00,59.16,59.25,59.08,59.19,64800.0,35.9374,35.9921,35.8888,35.9556,64800.0
2013-08-06 10:40:00,59.19,59.44,59.14,59.44,34500.0,35.9556,36.1075,35.9253,36.1075,34500.0
2013-08-06 10:50:00,59.43,59.51,59.38,59.43,76900.0,36.1014,36.15,36.0711,36.1014,76900.0
2013-08-06 11:00:00,59.43,59.49,59.36,59.49,38100.0,36.1014,36.1379,36.0589,36.1379,38100.0
2013-08-06 11:10:00,59.49,59.59,59.46,59.47,54100.0,36.1379,36.1986,36.1197,36.1257,54100.0
2013-08-06 11:20:00,59.48,59.51,59.31,59.32,49600.0,36.1318,36.15,36.0285,36.0346,49600.0
2013-08-06 11:30:00,59.3,59.33,59.17,59.33,29900.0,36.0225,36.0407,35.9435,36.0407,29900.0
2013-08-06 11:40:00,59.34,59.39,59.3,59.37,18600.0,36.0468,36.0771,36.0225,36.065,18600.0
2013-08-06 11:50:00,59.36,59.41,59.3,59.39,16600.0,36.0589,36.0893,36.0225,36.0771,16600.0
2013-08-06 12:00:00,59.39,59.47,59.38,59.4,22100.0,36.0771,36.1257,36.0711,36.0832,22100.0
2013-08-06 12:10:00,59.39,59.4,59.22,59.23,25600.0,36.0771,36.0832,35.9739,35.9799,25600.0
2013-08-06 12:20:00,59.23,59.29,59.21,59.27,20500.0,35.9799,36.0164,35.9678,36.0042,20500.0
2013-08-06 12:30:00,59.27,59.37,59.27,59.29,33100.0,36.0042,36.065,36.0042,36.0164,33100.0
2013-08-06 12:40:00,59.3,59.42,59.3,59.42,24300.0,36.0225,36.0954,36.0225,36.0954,24300.0
2013-08-06 12:50:00,59.44,59.45,59.38,59.4,41400.0,36.1075,36.1136,36.0711,36.0832,41400.0
2013-08-06 13:00:00,59.41,59.42,59.35,59.37,14600.0,36.0893,36.0954,36.0528,36.065,14600.0
2013-08-06 13:10:00,59.37,59.41,59.24,59.27,45700.0,36.065,36.0893,35.986,36.0042,45700.0
2013-08-06 13:20:00,59.29,59.33,59.23,59.24,64100.0,36.0164,36.0407,35.9799,35.986,64100.0
2013-08-06 13:30:00,59.25,59.33,59.15,59.16,38800.0,35.9921,36.0407,35.9314,35.9374,38800.0
2013-08-06 13:40:00,59.15,59.16,59.04,59.14,52600.0,35.9314,35.9374,35.8645,35.9253,52600.0
2013-08-06 13:50:00,59.14,59.19,59.1,59.18,56600.0,35.9253,35.9556,35.901,35.9496,56600.0
2013-08-06 14:00:00,59.18,59.2,59.09,59.15,32300.0,35.9496,35.9617,35.8949,35.9314,32300.0
2013-08-06 14:10:00,59.15,59.25,59.14,59.2,51400.0,35.9314,35.9921,35.9253,35.9617,51400.0
2013-08-06 14:20:00,59.21,59.38,59.21,59.35,25000.0,35.9678,36.0711,35.9678,36.0528,25000.0
2013-08-06 14:30:00,59.35,59.36,59.24,59.29,32900.0,36.0528,36.0589,35.986,36.0164,32900.0
2013-08-06 14:40:00,59.29,59.33,59.27,59.29,33200.0,36.0164,36.0407,36.0042,36.0164,33200.0
2013-08-06 14:50:00,59.29,59.38,59.25,59.38,49300.0,36.0164,36.0711,35.9921,36.0711,49300.0
2013-08-06 15:00:00,59.38,59.43,59.38,59.41,137300.0,36.0711,36.1014,36.0711,36.0893,137300.0
2013-08-06 15:10:00,59.41,59.45,59.36,59.36,78500.0,36.0893,36.1136,36.0589,36.0589,78500.0
2013-08-06 15:20:00,59.36,59.39,59.34,59.35,64800.0,36.0589,36.0771,36.0468,36.0528,64800.0
2013-08-06 15:30:00,59.35,59.38,59.31,59.38,76400.0,36.0528,36.0711,36.0285,36.0711,76400.0
2013-08-06 15:40:00,59.39,59.43,59.34,59.35,105400.0,36.0771,36.1014,36.0468,36.0528,105400.0
2013-08-06 15:50:00,59.35,59.35,59.26,59.33,184800.0,36.0528,36.0528,35.9982,36.0407,184800.0
2013-08-07 09:30:00,59.01,59.15,58.76,59.09,64800.0,35.8463,35.9314,35.6944,35.8949,64800.0
2013-08-07 09:40:00,59.11,59.37,59.07,59.28,50200.0,35.9071,36.065,35.8828,36.0103,50200.0
2013-08-07 09:50:00,59.28,59.31,59.13,59.19,79900.0,36.0103,36.0285,35.9192,35.9556,79900.0
2013-08-07 10:00:00,59.18,59.27,59.1,59.27,51300.0,35.9496,36.0042,35.901,36.0042,51300.0
2013-08-07 10:10:00,59.26,59.35,59.17,59.27,77300.0,35.9982,36.0528,35.9435,36.0042,77300.0
2013-08-07 10:20:00,59.27,59.33,59.23,59.33,61500.0,36.0042,36.0407,35.9799,36.0407,61500.0
2013-08-07 10:30:00,59.32,59.45,59.29,59.32,75500.0,36.0346,36.1136,36.0164,36.0346,75500.0
2013-08-07 10:40:00,59.32,59.4,59.29,59.31,46900.0,36.0346,36.0832,36.0164,36.0285,46900.0
2013-08-07 10:50:00,59.31,59.46,59.3,59.42,31400.0,36.0285,36.1197,36.0225,36.0954,31400.0
2013-08-07 11:00:00,59.42,59.53,59.41,59.51,68800.0,36.0954,36.1622,36.0893,36.15,68800.0
2013-08-07 11:10:00,59.52,59.59,59.47,59.5,41900.0,36.1561,36.1986,36.1257,36.144,41900.0
2013-08-07 11:20:00,59.51,59.61,59.5,59.59,38000.0,36.15,36.2108,36.144,36.1986,38000.0
2013-08-07 11:30:00,59.58,59.62,59.55,59.61,41800.0,36.1926,36.2169,36.1743,36.2108,41800.0
2013-08-07 11:40:00,59.6,59.73,59.6,59.73,62100.0,36.2047,36.2837,36.2047,36.2837,62100.0
2013-08-07 11:50:00,59.72,60.29,59.68,60.15,375300.0,36.2776,36.6239,36.2533,36.5388,375300.0
2013-08-07 12:00:00,60.15,60.2,59.94,59.97,90700.0,36.5388,36.5692,36.4112,36.4295,90700.0
2013-08-07 12:10:00,59.98,60.03,59.96,60.02,62200.0,36.4355,36.4659,36.4234,36.4598,62200.0
2013-08-07 12:20:00,60.03,60.1,60.02,60.09,34200.0,36.4659,36.5084,36.4598,36.5024,34200.0
2013-08-07 12:30:00,60.08,60.09,60.03,60.07,33800.0,36.4963,36.5024,36.4659,36.4902,33800.0
2013-08-07 12:40:00,60.07,60.14,60.06,60.13,45100.0,36.4902,36.5327,36.4841,36.5267,45100.0
2013-08-07 12:50:00,60.13,60.15,60.11,60.14,32700.0,36.5267,36.5388,36.5145,36.5327,32700.0
2013-08-07 13:00:00,60.13,60.14,60.02,60.03,34100.0,36.5267,36.5327,36.4598,36.4659,34100.0
2013-08-07 13:10:00,60.03,60.05,60.02,60.03,32300.0,36.4659,36.4781,36.4598,36.4659,32300.0
2013-08-07 13:20:00,60.03,60.11,60.0,60.06,53600.0,36.4659,36.5145,36.4477,36.4841,53600.0
2013-08-07 13:30:00,60.06,60.06,59.92,59.92,47000.0,36.4841,36.4841,36.3991,36.3991,47000.0
2013-08-07 13:40:00,59.92,59.93,59.86,59.87,36100.0,36.3991,36.4052,36.3626,36.3687,36100.0
2013-08-07 13:50:00,59.86,59.92,59.85,59.87,47400.0,36.3626,36.3991,36.3566,36.3687,47400.0
2013-08-07 14:00:00,59.87,59.87,59.74,59.77,33600.0,36.3687,36.3687,36.2898,36.308,33600.0
2013-08-07 14:10:00,59.77,59.87,59.76,59.85,30400.0,36.308,36.3687,36.3019,36.3566,30400.0
2013-08-07 14:20:00,59.86,59.86,59.74,59.77,56000.0,36.3626,36.3626,36.2898,36.308,56000.0
2013-08-07 14:30:00,59.77,59.78,59.63,59.66,71500.0,36.308,36.3141,36.2229,36.2412,71500.0
2013-08-07 14:40:00,59.67,59.74,59.67,59.73,31900.0,36.2472,36.2898,36.2472,36.2837,31900.0
2013-08-07 14:50:00,59.72,59.76,59.69,59.76,45600.0,36.2776,36.3019,36.2594,36.3019,45600.0
2013-08-07 15:00:00,59.76,59.84,59.74,59.84,46700.0,36.3019,36.3505,36.2898,36.3505,46700.0
2013-08-07 15:10:00,59.84,59.93,59.84,59.91,69200.0,36.3505,36.4052,36.3505,36.393,69200.0
2013-08-07 15:20:00,59.91,59.94,59.86,59.87,81400.0,36.393,36.4112,36.3626,36.3687,81400.0
2013-08-07 15:30:00,59.86,59.86,59.77,59.82,90400.0,36.3626,36.3626,36.308,36.3383,90400.0
2013-08-07 15:40:00,59.82,59.86,59.79,59.85,85800.0,36.3383,36.3626,36.3201,36.3566,85800.0
2013-08-07 15:50:00,59.86,59.89,59.83,59.88,207300.0,36.3626,36.3809,36.3444,36.3748,207300.0
2013-08-08 09:30:00,59.95,60.0,59.68,59.84,68800.0,36.4173,36.4477,36.2533,36.3505,68800.0
2013-08-08 09:40:00,59.81,59.93,59.76,59.81,34700.0,36.3323,36.4052,36.3019,36.3323,34700.0
2013-08-08 09:50:00,59.81,59.93,59.75,59.91,55200.0,36.3323,36.4052,36.2958,36.393,55200.0
2013-08-08 10:00:00,59.89,59.95,59.67,59.69,49600.0,36.3809,36.4173,36.2472,36.2594,49600.0
2013-08-08 10:10:00,59.7,59.77,59.61,59.64,67100.0,36.2655,36.308,36.2108,36.229,67100.0
2013-08-08 10:20:00,59.64,59.66,59.49,59.53,41800.0,36.229,36.2412,36.1379,36.1622,41800.0
2013-08-08 10:30:00,59.53,59.54,59.46,59.53,41300.0,36.1622,36.1683,36.1197,36.1622,41300.0
2013-08-08 10:40:00,59.56,59.6,59.5,59.55,65700.0,36.1804,36.2047,36.144,36.1743,65700.0
2013-08-08 10:50:00,59.56,59.56,59.42,59.42,65200.0,36.1804,36.1804,36.0954,36.0954,65200.0
2013-08-08 11:00:00,59.42,59.43,59.34,59.35,30800.0,36.0954,36.1014,36.0468,36.0528,30800.0
2013-08-08 11:10:00,59.36,59.46,59.34,59.45,50100.0,36.0589,36.1197,36.0468,36.1136,50100.0
2013-08-08 11:20:00,59.45,59.76,59.45,59.75,125000.0,36.1136,36.3019,36.1136,36.2958,125000.0
2013-08-08 11:30:00,59.75,59.77,59.73,59.75,67900.0,36.2958,36.308,36.2837,36.2958,67900.0
2013-08-08 11:40:00,59.74,59.91,59.73,59.91,80100.0,36.2898,36.393,36.2837,36.393,80100.0
2013-08-08 11:50:00,59.91,59.98,59.9,59.92,47700.0,36.393,36.4355,36.3869,36.3991,47700.0
2013-08-08 12:00:00,59.93,60.1,59.93,60.09,66400.0,36.4052,36.5084,36.4052,36.5024,66400.0
2013-08-08 12:10:00,60.08,60.15,60.02,60.13,93300.0,36.4963,36.5388,36.4598,36.5267,93300.0
2013-08-08 12:20:00,60.14,60.18,60.14,60.16,47700.0,36.5327,36.557,36.5327,36.5449,47700.0
2013-08-08 12:30:00,60.16,60.24,60.15,60.24,39400.0,36.5449,36.5935,36.5388,36.5935,39400.0
2013-08-08 12:40:00,60.23,60.25,60.19,60.23,36700.0,36.5874,36.5996,36.5631,36.5874,36700.0
2013-08-08 12:50:00,60.23,60.25,60.16,60.16,34400.0,36.5874,36.5996,36.5449,36.5449,34400.0
2013-08-08 13:00:00,60.17,60.17,60.07,60.08,34500.0,36.551,36.551,36.4902,36.4963,34500.0
2013-08-08 13:10:00,60.08,60.11,60.06,60.1,19600.0,36.4963,36.5145,36.4841,36.5084,19600.0
2013-08-08 13:20:00,60.09,60.14,60.09,60.14,31100.0,36.5024,36.5327,36.5024,36.5327,31100.0
2013-08-08 13:30:00,60.15,60.17,60.13,60.14,23400.0,36.5388,36.551,36.5267,36.5327,23400.0
2013-08-08 13:40:00,60.14,60.16,60.09,60.11,27900.0,36.5327,36.5449,36.5024,36.5145,27900.0
2013-08-08 13:50:00,60.12,60.18,60.1,60.16,32400.0,36.5206,36.557,36.5084,36.5449,32400.0
2013-08-08 14:00:00,60.17,60.29,60.17,60.24,52900.0,36.551,36.6239,36.551,36.5935,52900.0
2013-08-08 14:10:00,60.24,60.29,60.23,60.25,41800.0,36.5935,36.6239,36.5874,36.5996,41800.0
2013-08-08 14:20:00,60.26,60.3,60.23,60.3,44700.0,36.6056,36.6299,36.5874,36.6299,44700.0
2013-08-08 14:30:00,60.3,60.33,60.25,60.3,89000.0,36.6299,36.6482,36.5996,36.6299,89000.0
2013-08-08 14:40:00,60.3,60.31,60.27,60.28,60300.0,36.6299,36.636,36.6117,36.6178,60300.0
2013-08-08 14:50:00,60.27,60.31,60.26,60.3,84200.0,36.6117,36.636,36.6056,36.6299,84200.0
2013-08-08 15:00:00,60.29,60.32,60.27,60.3,97300.0,36.6239,36.6421,36.6117,36.6299,97300.0
2013-08-08 15:10:00,60.3,60.33,60.25,60.25,99300.0,36.6299,36.6482,36.5996,36.5996,99300.0
2013-08-08 15:20:00,60.25,60.26,60.23,60.25,78100.0,36.5996,36.6056,36.5874,36.5996,78100.0
2013-08-08 15:30:00,60.25,60.27,60.23,60.25,77200.0,36.5996,36.6117,36.5874,36.5996,77200.0
2013-08-08 15:40:00,60.26,60.3,60.25,60.29,172900.0,36.6056,36.6299,36.5996,36.6239,172900.0
2013-08-08 15:50:00,60.29,60.32,60.25,60.28,214500.0,36.6239,36.6421,36.5996,36.6178,214500.0
2013-08-09 09:30:00,60.23,60.36,60.05,60.26,84700.0,36.5874,36.6664,36.4781,36.6056,84700.0
2013-08-09 09:40:00,60.26,60.39,60.19,60.34,57800.0,36.6056,36.6846,36.5631,36.6542,57800.0
2013-08-09 09:50:00,60.35,60.41,60.26,60.26,50300.0,36.6603,36.6968,36.6056,36.6056,50300.0
2013-08-09 10:00:00,60.25,60.35,60.19,60.32,93000.0,36.5996,36.6603,36.5631,36.6421,93000.0
2013-08-09 10:10:00,60.32,60.32,60.23,60.27,87900.0,36.6421,36.6421,36.5874,36.6117,87900.0
2013-08-09 10:20:00,60.27,60.3,60.12,60.16,67800.0,36.6117,36.6299,36.5206,36.5449,67800.0
2013-08-09 10:30:00,60.16,60.32,60.15,60.32,89200.0,36.5449,36.6421,36.5388,36.6421,89200.0
2013-08-09 10:40:00,60.32,60.42,60.31,60.4,81900.0,36.6421,36.7028,36.636,36.6907,81900.0
2013-08-09 10:50:00,60.39,60.42,60.22,60.22,64900.0,36.6846,36.7028,36.5813,36.5813,64900.0
2013-08-09 11:00:00,60.22,60.27,60.05,60.1,49400.0,36.5813,36.6117,36.4781,36.5084,49400.0
2013-08-09 11:10:00,60.11,60.15,60.09,60.14,27500.0,36.5145,36.5388,36.5024,36.5327,27500.0
2013-08-09 11:20:00,60.13,60.14,59.98,60.03,45500.0,36.5267,36.5327,36.4355,36.4659,45500.0
2013-08-09 11:30:00,60.02,60.04,59.98,60.01,63200.0,36.4598,36.472,36.4355,36.4538,63200.0
2013-08-09 11:40:00,60.0,60.15,59.97,60.15,34900.0,36.4477,36.5388,36.4295,36.5388,34900.0
2013-08-09 11:50:00,60.15,60.26,60.13,60.23,77500.0,36.5388,36.6056,36.5267,36.5874,77500.0
2013-08-09 12:00:00,60.23,60.23,60.15,60.19,51900.0,36.5874,36.5874,36.5388,36.5631,51900.0
2013-08-09 12:10:00,60.2,60.33,60.2,60.31,20700.0,36.5692,36.6482,36.5692,36.636,20700.0
2013-08-09 12:20:00,60.31,60.34,60.25,60.33,30200.0,36.636,36.6542,36.5996,36.6482,30200.0
2013-08-09 12:30:00,60.34,60.44,60.34,60.43,35500.0,36.6542,36.715,36.6542,36.7089,35500.0
2013-08-09 12:40:00,60.41,60.44,60.38,60.38,29000.0,36.6968,36.715,36.6785,36.6785,29000.0
2013-08-09 12:50:00,60.39,60.4,60.25,60.25,22800.0,36.6846,36.6907,36.5996,36.5996,22800.0
2013-08-09 13:00:00,60.24,60.24,60.13,60.16,31200.0,36.5935,36.5935,36.5267,36.5449,31200.0
2013-08-09 13:10:00,60.17,60.27,60.17,60.27,47300.0,36.551,36.6117,36.551,36.6117,47300.0
2013-08-09 13:20:00,60.26,60.31,60.24,60.28,16800.0,36.6056,36.636,36.5935,36.6178,16800.0
2013-08-09 13:30:00,60.29,60.31,60.25,60.25,19300.0,36.6239,36.636,36.5996,36.5996,19300.0
2013-08-09 13:40:00,60.25,60.27,60.25,60.25,17200.0,36.5996,36.6117,36.5996,36.5996,17200.0
2013-08-09 13:50:00,60.26,60.34,60.25,60.28,32500.0,36.6056,36.6542,36.5996,36.6178,32500.0
2013-08-09 14:00:00,60.29,60.37,60.29,60.36,58100.0,36.6239,36.6725,36.6239,36.6664,58100.0
2013-08-09 14:10:00,60.36,60.42,60.34,60.41,44500.0,36.6664,36.7028,36.6542,36.6968,44500.0
2013-08-09 14:20:00,60.41,60.44,60.39,60.39,39800.0,36.6968,36.715,36.6846,36.6846,39800.0
2013-08-09 14:30:00,60.39,60.42,60.33,60.35,78000.0,36.6846,36.7028,36.6482,36.6603,78000.0
2013-08-09 14:40:00,60.36,60.38,60.32,60.36,45500.0,36.6664,36.6785,36.6421,36.6664,45500.0
2013-08-09 14:50:00,60.35,60.36,60.29,60.33,37500.0,36.6603,36.6664,36.6239,36.6482,37500.0
2013-08-09 15:00:00,60.34,60.36,60.29,60.33,46100.0,36.6542,36.6664,36.6239,36.6482,46100.0
2013-08-09 15:10:00,60.33,60.37,60.3,60.36,40200.0,36.6482,36.6725,36.6299,36.6664,40200.0
2013-08-09 15:20:00,60.36,60.4,60.33,60.34,46800.0,36.6664,36.6907,36.6482,36.6542,46800.0
2013-08-09 15:30:00,60.34,60.36,60.3,60.32,52600.0,36.6542,36.6664,36.6299,36.6421,52600.0
2013-08-09 15:40:00,60.31,60.34,60.21,60.25,80300.0,36.636,36.6542,36.5753,36.5996,80300.0
2013-08-09 15:50:00,60.25,60.34,60.23,60.33,186800.0,36.5996,36.6542,36.5874,36.6482,186800.0
2013-08-12 09:30:00,60.02,60.02,59.83,59.93,115900.0,36.4598,36.4598,36.3444,36.4052,115900.0
2013-08-12 09:40:00,59.93,60.02,59.86,59.98,86500.0,36.4052,36.4598,36.3626,36.4355,86500.0
2013-08-12 09:50:00,59.99,60.05,59.85,59.86,92100.0,36.4416,36.4781,36.3566,36.3626,92100.0
2013-08-12 10:00:00,59.87,59.99,59.78,59.89,77900.0,36.3687,36.4416,36.3141,36.3809,77900.0
2013-08-12 10:10:00,59.89,59.94,59.82,59.92,89500.0,36.3809,36.4112,36.3383,36.3991,89500.0
2013-08-12 10:20:00,59.92,59.98,59.88,59.88,55800.0,36.3991,36.4355,36.3748,36.3748,55800.0
2013-08-12 10:30:00,59.88,59.97,59.87,59.91,65700.0,36.3748,36.4295,36.3687,36.393,65700.0
2013-08-12 10:40:00,59.91,59.98,59.86,59.96,118200.0,36.393,36.4355,36.3626,36.4234,118200.0
2013-08-12 10:50:00,59.97,60.11,59.96,60.08,72900.0,36.4295,36.5145,36.4234,36.4963,72900.0
2013-08-12 11:00:00,60.08,60.11,60.03,60.03,20500.0,36.4963,36.5145,36.4659,36.4659,20500.0
2013-08-12 11:10:00,60.02,60.04,59.98,60.0,23000.0,36.4598,36.472,36.4355,36.4477,23000.0
2013-08-12 11:20:00,60.01,60.01,59.92,59.96,48500.0,36.4538,36.4538,36.3991,36.4234,48500.0
2013-08-12 11:30:00,59.94,59.98,59.92,59.93,25800.0,36.4112,36.4355,36.3991,36.4052,25800.0
2013-08-12 11:40:00,59.92,59.93,59.84,59.84,34900.0,36.3991,36.4052,36.3505,36.3505,34900.0
2013-08-12 11:50:00,59.83,59.95,59.78,59.95,32400.0,36.3444,36.4173,36.3141,36.4173,32400.0
2013-08-12 12:00:00,59.96,59.99,59.9,59.94,43400.0,36.4234,36.4416,36.3869,36.4112,43400.0
2013-08-12 12:10:00,59.94,59.99,59.91,59.98,26400.0,36.4112,36.4416,36.393,36.4355,26400.0
2013-08-12 12:20:00,59.98,60.01,59.92,59.96,32200.0,36.4355,36.4538,36.3991,36.4234,32200.0
2013-08-12 12:30:00,59.95,59.96,59.89,59.89,31400.0,36.4173,36.4234,36.3809,36.3809,31400.0
2013-08-12 12:40:00,59.89,60.01,59.89,59.99,42800.0,36.3809,36.4538,36.3809,36.4416,42800.0
2013-08-12 12:50:00,59.99,60.01,59.98,60.01,29000.0,36.4416,36.4538,36.4355,36.4538,29000.0
2013-08-12 13:00:00,60.02,60.07,59.9,59.93,20100.0,36.4598,36.4902,36.3869,36.4052,20100.0
2013-08-12 13:10:00,59.93,59.97,59.89,59.94,33800.0,36.4052,36.4295,36.3809,36.4112,33800.0
2013-08-12 13:20:00,59.95,59.98,59.91,59.94,32800.0,36.4173,36.4355,36.393,36.4112,32800.0
2013-08-12 13:30:00,59.94,59.97,59.91,59.95,29200.0,36.4112,36.4295,36.393,36.4173,29200.0
2013-08-12 13:40:00,59.96,59.97,59.9,59.91,34800.0,36.4234,36.4295,36.3869,36.393,34800.0
2013-08-12 13:50:00,59.91,59.95,59.89,59.95,40900.0,36.393,36.4173,36.3809,36.4173,40900.0
2013-08-12 14:00:00,59.95,59.95,59.9,59.94,33400.0,36.4173,36.4173,36.3869,36.4112,33400.0
2013-08-12 14:10:00,59.93,59.95,59.87,59.88,25900.0,36.4052,36.4173,36.3687,36.3748,25900.0
2013-08-12 14:20:00,59.87,59.88,59.8,59.86,28200.0,36.3687,36.3748,36.3262,36.3626,28200.0
2013-08-12 14:30:00,59.85,59.9,59.85,59.86,49900.0,36.3566,36.3869,36.3566,36.3626,49900.0
2013-08-12 14:40:00,59.86,59.88,59.85,59.87,34300.0,36.3626,36.3748,36.3566,36.3687,34300.0
2013-08-12 14:50:00,59.86,59.94,59.84,59.93,42800.0,36.3626,36.4112,36.3505,36.4052,42800.0
2013-08-12 15:00:00,59.94,59.98,59.92,59.98,56500.0,36.4112,36.4355,36.3991,36.4355,56500.0
2013-08-12 15:10:00,59.98,60.03,59.95,60.0,128000.0,36.4355,36.4659,36.4173,36.4477,128000.0
2013-08-12 15:20:00,59.99,60.03,59.99,60.0,49700.0,36.4416,36.4659,36.4416,36.4477,49700.0
2013-08-12 15:30:00,60.0,60.04,59.99,60.03,62100.0,36.4477,36.472,36.4416,36.4659,62100.0
2013-08-12 15:40:00,60.02,60.08,59.99,60.04,92600.0,36.4598,36.4963,36.4416,36.472,92600.0
2013-08-12 15:50:00,60.03,60.08,59.99,60.07,189800.0,36.4659,36.4963,36.4416,36.4902,189800.0
2013-08-13 09:30:00,60.02,60.07,59.99,60.0,90700.0,36.4598,36.4902,36.4416,36.4477,90700.0
2013-08-13 09:40:00,59.99,60.06,59.99,60.0,73600.0,36.4416,36.4841,36.4416,36.4477,73600.0
2013-08-13 09:50:00,60.0,60.12,59.99,60.12,137600.0,36.4477,36.5206,36.4416,36.5206,137600.0
2013-08-13 10:00:00,60.11,60.12,60.02,60.05,230100.0,36.5145,36.5206,36.4598,36.4781,230100.0
2013-08-13 10:10:00,60.05,60.08,59.99,60.05,179200.0,36.4781,36.4963,36.4416,36.4781,179200.0
2013-08-13 10:20:00,60.06,60.08,59.94,60.01,134800.0,36.4841,36.4963,36.4112,36.4538,134800.0
2013-08-13 10:30:00,60.01,60.12,59.98,60.12,175400.0,36.4538,36.5206,36.4355,36.5206,175400.0
2013-08-13 10:40:00,60.12,60.14,60.09,60.13,64000.0,36.5206,36.5327,36.5024,36.5267,64000.0
2013-08-13 10:50:00,60.12,60.13,60.09,60.11,87900.0,36.5206,36.5267,36.5024,36.5145,87900.0
2013-08-13 11:00:00,60.1,60.12,60.05,60.07,99900.0,36.5084,36.5206,36.4781,36.4902,99900.0
2013-08-13 11:10:00,60.08,60.08,60.04,60.07,72500.0,36.4963,36.4963,36.472,36.4902,72500.0
2013-08-13 11:20:00,60.07,60.11,60.06,60.11,35700.0,36.4902,36.5145,36.4841,36.5145,35700.0
2013-08-13 11:30:00,60.1,60.14,60.06,60.08,26600.0,36.5084,36.5327,36.4841,36.4963,26600.0
2013-08-13 11:40:00,60.07,60.09,60.04,60.06,34000.0,36.4902,36.5024,36.472,36.4841,34000.0
2013-08-13 11:50:00,60.06,60.12,60.03,60.1,77200.0,36.4841,36.5206,36.4659,36.5084,77200.0
2013-08-13 12:00:00,60.09,60.1,60.04,60.08,44500.0,36.5024,36.5084,36.472,36.4963,44500.0
2013-08-13 12:10:00,60.08,60.14,60.08,60.12,42800.0,36.4963,36.5327,36.4963,36.5206,42800.0
2013-08-13 12:20:00,60.13,60.15,60.09,60.13,33300.0,36.5267,36.5388,36.5024,36.5267,33300.0
2013-08-13 12:30:00,60.14,60.17,60.1,60.11,30600.0,36.5327,36.551,36.5084,36.5145,30600.0
2013-08-13 12:40:00,60.12,60.21,60.12,60.2,35000.0,36.5206,36.5753,36.5206,36.5692,35000.0
2013-08-13 12:50:00,60.2,60.25,60.18,60.21,26300.0,36.5692,36.5996,36.557,36.5753,26300.0
2013-08-13 13:00:00,60.21,60.27,60.19,60.26,21600.0,36.5753,36.6117,36.5631,36.6056,21600.0
2013-08-13 13:10:00,60.25,60.29,60.23,60.25,24400.0,36.5996,36.6239,36.5874,36.5996,24400.0
2013-08-13 13:20:00,60.26,60.3,60.26,60.27,21700.0,36.6056,36.6299,36.6056,36.6117,21700.0
2013-08-13 13:30:00,60.27,60.28,60.13,60.14,43400.0,36.6117,36.6178,36.5267,36.5327,43400.0
2013-08-13 13:40:00,60.14,60.17,60.1,60.15,61700.0,36.5327,36.551,36.5084,36.5388,61700.0
2013-08-13 13:50:00,60.15,60.18,60.14,60.15,42500.0,36.5388,36.557,36.5327,36.5388,42500.0
2013-08-13 14:00:00,60.15,60.21,60.14,60.2,38700.0,36.5388,36.5753,36.5327,36.5692,38700.0
2013-08-13 14:10:00,60.2,60.27,60.19,60.25,169800.0,36.5692,36.6117,36.5631,36.5996,169800.0
2013-08-13 14:20:00,60.26,60.28,60.21,60.27,150900.0,36.6056,36.6178,36.5753,36.6117,150900.0
2013-08-13 14:30:00,60.27,60.27,60.17,60.17,200600.0,36.6117,36.6117,36.551,36.551,200600.0
2013-08-13 14:40:00,60.17,60.19,60.12,60.14,72400.0,36.551,36.5631,36.5206,36.5327,72400.0
2013-08-13 14:50:00,60.14,60.15,60.11,60.13,39700.0,36.5327,36.5388,36.5145,36.5267,39700.0
2013-08-13 15:00:00,60.13,60.16,60.07,60.12,113000.0,36.5267,36.5449,36.4902,36.5206,113000.0
2013-08-13 15:10:00,60.12,60.13,60.08,60.11,92100.0,36.5206,36.5267,36.4963,36.5145,92100.0
2013-08-13 15:20:00,60.12,60.12,60.09,60.1,53400.0,36.5206,36.5206,36.5024,36.5084,53400.0
2013-08-13 15:30:00,60.1,60.15,60.09,60.12,123400.0,36.5084,36.5388,36.5024,36.5206,123400.0
2013-08-13 15:40:00,60.11,60.2,60.08,60.18,226900.0,36.5145,36.5692,36.4963,36.557,226900.0
2013-08-13 15:50:00,60.18,60.26,60.14,60.26,363400.0,36.557,36.6056,36.5327,36.6056,363400.0
2013-08-14 09:30:00,60.07,60.22,59.93,60.11,109500.0,36.4902,36.5813,36.4052,36.5145,109500.0
2013-08-14 09:40:00,60.13,60.19,59.82,59.83,57100.0,36.5267,36.5631,36.3383,36.3444,57100.0
2013-08-14 09:50:00,59.83,59.85,59.7,59.81,63000.0,36.3444,36.3566,36.2655,36.3323,63000.0
2013-08-14 10:00:00,59.81,59.83,59.57,59.6,74200.0,36.3323,36.3444,36.1865,36.2047,74200.0
2013-08-14 10:10:00,59.59,59.6,59.47,59.49,56500.0,36.1986,36.2047,36.1257,36.1379,56500.0
2013-08-14 10:20:00,59.49,59.5,59.35,59.36,68800.0,36.1379,36.144,36.0528,36.0589,68800.0
2013-08-14 10:30:00,59.36,59.46,59.26,59.28,48800.0,36.0589,36.1197,35.9982,36.0103,48800.0
2013-08-14 10:40:00,59.29,59.29,59.21,59.23,40600.0,36.0164,36.0164,35.9678,35.9799,40600.0
2013-08-14 10:50:00,59.23,59.4,59.23,59.31,31800.0,35.9799,36.0832,35.9799,36.0285,31800.0
2013-08-14 11:00:00,59.31,59.34,59.24,59.27,41100.0,36.0285,36.0468,35.986,36.0042,41100.0
2013-08-14 11:10:00,59.28,59.29,59.18,59.26,33800.0,36.0103,36.0164,35.9496,35.9982,33800.0
2013-08-14 11:20:00,59.27,59.3,59.19,59.27,32300.0,36.0042,36.0225,35.9556,36.0042,32300.0
2013-08-14 11:30:00,59.28,59.29,59.11,59.12,57500.0,36.0103,36.0164,35.9071,35.9131,57500.0
2013-08-14 11:40:00,59.12,59.16,59.01,59.01,43100.0,35.9131,35.9374,35.8463,35.8463,43100.0
2013-08-14 11:50:00,59.02,59.04,58.85,58.94,70100.0,35.8524,35.8645,35.7491,35.8038,70100.0
2013-08-14 12:00:00,58.93,58.93,58.81,58.83,43000.0,35.7977,35.7977,35.7248,35.737,43000.0
2013-08-14 12:10:00,58.84,58.97,58.83,58.93,41400.0,35.743,35.822,35.737,35.7977,41400.0
2013-08-14 12:20:00,58.94,59.0,58.87,59.0,22700.0,35.8038,35.8402,35.7613,35.8402,22700.0
2013-08-14 12:30:00,59.01,59.02,58.9,58.92,51000.0,35.8463,35.8524,35.7795,35.7916,51000.0
2013-08-14 12:40:00,58.92,58.96,58.9,58.96,35600.0,35.7916,35.8159,35.7795,35.8159,35600.0
2013-08-14 12:50:00,58.96,58.97,58.91,58.93,45000.0,35.8159,35.822,35.7856,35.7977,45000.0
2013-08-14 13:00:00,58.94,58.97,58.91,58.94,42100.0,35.8038,35.822,35.7856,35.8038,42100.0
2013-08-14 13:10:00,58.95,58.95,58.85,58.89,33900.0,35.8099,35.8099,35.7491,35.7734,33900.0
2013-08-14 13:20:00,58.89,58.91,58.87,58.88,33000.0,35.7734,35.7856,35.7613,35.7673,33000.0
2013-08-14 13:30:00,58.87,58.87,58.78,58.82,42500.0,35.7613,35.7613,35.7066,35.7309,42500.0
2013-08-14 13:40:00,58.82,58.83,58.74,58.77,31200.0,35.7309,35.737,35.6823,35.7005,31200.0
2013-08-14 13:50:00,58.78,58.84,58.76,58.82,33200.0,35.7066,35.743,35.6944,35.7309,33200.0
2013-08-14 14:00:00,58.83,58.9,58.82,58.9,46000.0,35.737,35.7795,35.7309,35.7795,46000.0
2013-08-14 14:10:00,58.89,58.92,58.83,58.83,55200.0,35.7734,35.7916,35.737,35.737,55200.0
2013-08-14 14:20:00,58.82,58.83,58.76,58.82,49700.0,35.7309,35.737,35.6944,35.7309,49700.0
2013-08-14 14:30:00,58.83,58.86,58.78,58.86,39000.0,35.737,35.7552,35.7066,35.7552,39000.0
2013-08-14 14:40:00,58.86,58.88,58.81,58.86,49500.0,35.7552,35.7673,35.7248,35.7552,49500.0
2013-08-14 14:50:00,58.86,58.87,58.78,58.8,50300.0,35.7552,35.7613,35.7066,35.7187,50300.0
2013-08-14 15:00:00,58.8,58.83,58.74,58.83,53800.0,35.7187,35.737,35.6823,35.737,53800.0
2013-08-14 15:10:00,58.82,58.95,58.82,58.9,93400.0,35.7309,35.8099,35.7309,35.7795,93400.0
2013-08-14 15:20:00,58.91,58.96,58.9,58.92,50700.0,35.7856,35.8159,35.7795,35.7916,50700.0
2013-08-14 15:30:00,58.92,58.93,58.85,58.92,92100.0,35.7916,35.7977,35.7491,35.7916,92100.0
2013-08-14 15:40:00,58.91,58.92,58.85,58.89,137400.0,35.7856,35.7916,35.7491,35.7734,137400.0
2013-08-14 15:50:00,58.89,58.92,58.84,58.85,281200.0,35.7734,35.7916,35.743,35.7491,281200.0
2013-08-15 09:30:00,58.56,58.72,58.28,58.42,63400.0,35.5729,35.6701,35.4029,35.4879,63400.0
2013-08-15 09:40:00,58.42,58.42,58.17,58.19,63400.0,35.4879,35.4879,35.336,35.3482,63400.0
2013-08-15 09:50:00,58.18,58.33,58.16,58.3,55800.0,35.3421,35.4332,35.33,35.415,55800.0
2013-08-15 10:00:00,58.26,58.33,58.02,58.05,75500.0,35.3907,35.4332,35.2449,35.2631,75500.0
2013-08-15 10:10:00,58.04,58.17,58.03,58.16,53700.0,35.2571,35.336,35.251,35.33,53700.0
2013-08-15 10:20:00,58.17,58.29,58.16,58.26,62800.0,35.336,35.4089,35.33,35.3907,62800.0
2013-08-15 10:30:00,58.27,58.27,58.11,58.13,57400.0,35.3968,35.3968,35.2996,35.3117,57400.0
2013-08-15 10:40:00,58.13,58.17,58.07,58.12,49800.0,35.3117,35.336,35.2753,35.3057,49800.0
2013-08-15 10:50:00,58.13,58.16,58.1,58.13,30700.0,35.3117,35.33,35.2935,35.3117,30700.0
2013-08-15 11:00:00,58.14,58.18,58.07,58.12,50200.0,35.3178,35.3421,35.2753,35.3057,50200.0
2013-08-15 11:10:00,58.13,58.17,58.11,58.12,57100.0,35.3117,35.336,35.2996,35.3057,57100.0
2013-08-15 11:20:00,58.13,58.17,58.08,58.09,36900.0,35.3117,35.336,35.2814,35.2874,36900.0
2013-08-15 11:30:00,58.1,58.19,58.1,58.18,64700.0,35.2935,35.3482,35.2935,35.3421,64700.0
2013-08-15 11:40:00,58.17,58.19,58.12,58.16,46900.0,35.336,35.3482,35.3057,35.33,46900.0
2013-08-15 11:50:00,58.16,58.18,58.03,58.03,41400.0,35.33,35.3421,35.251,35.251,41400.0
2013-08-15 12:00:00,58.04,58.08,58.01,58.07,35600.0,35.2571,35.2814,35.2388,35.2753,35600.0
2013-08-15 12:10:00,58.08,58.08,58.03,58.08,22400.0,35.2814,35.2814,35.251,35.2814,22400.0
2013-08-15 12:20:00,58.08,58.11,58.05,58.11,23300.0,35.2814,35.2996,35.2631,35.2996,23300.0
2013-08-15 12:30:00,58.11,58.16,58.06,58.09,43300.0,35.2996,35.33,35.2692,35.2874,43300.0
2013-08-15 12:40:00,58.08,58.11,58.02,58.04,37700.0,35.2814,35.2996,35.2449,35.2571,37700.0
2013-08-15 12:50:00,58.05,58.12,58.05,58.08,43700.0,35.2631,35.3057,35.2631,35.2814,43700.0
2013-08-15 13:00:00,58.08,58.09,58.02,58.05,58200.0,35.2814,35.2874,35.2449,35.2631,58200.0
2013-08-15 13:10:00,58.05,58.09,58.01,58.06,55300.0,35.2631,35.2874,35.2388,35.2692,55300.0
2013-08-15 13:20:00,58.06,58.06,57.95,57.95,47100.0,35.2692,35.2692,35.2024,35.2024,47100.0
2013-08-15 13:30:00,57.96,58.04,57.95,58.03,34600.0,35.2085,35.2571,35.2024,35.251,34600.0
2013-08-15 13:40:00,58.04,58.1,58.04,58.06,27200.0,35.2571,35.2935,35.2571,35.2692,27200.0
2013-08-15 13:50:00,58.06,58.07,57.96,58.0,33100.0,35.2692,35.2753,35.2085,35.2328,33100.0
2013-08-15 14:00:00,58.0,58.02,57.94,57.96,38600.0,35.2328,35.2449,35.1963,35.2085,38600.0
2013-08-15 14:10:00,57.97,57.98,57.86,57.9,45200.0,35.2145,35.2206,35.1477,35.172,45200.0
2013-08-15 14:20:00,57.9,58.03,57.9,57.98,36800.0,35.172,35.251,35.172,35.2206,36800.0
2013-08-15 14:30:00,57.98,58.08,57.98,58.04,42000.0,35.2206,35.2814,35.2206,35.2571,42000.0
2013-08-15 14:40:00,58.05,58.06,57.95,57.96,54000.0,35.2631,35.2692,35.2024,35.2085,54000.0
2013-08-15 14:50:00,57.95,58.02,57.94,58.0,53600.0,35.2024,35.2449,35.1963,35.2328,53600.0
2013-08-15 15:00:00,58.0,58.02,57.98,58.02,28900.0,35.2328,35.2449,35.2206,35.2449,28900.0
2013-08-15 15:10:00,58.02,58.03,57.91,57.92,45600.0,35.2449,35.251,35.1781,35.1842,45600.0
2013-08-15 15:20:00,57.91,57.95,57.89,57.95,68400.0,35.1781,35.2024,35.1659,35.2024,68400.0
2013-08-15 15:30:00,57.95,57.98,57.93,57.96,54500.0,35.2024,35.2206,35.1902,35.2085,54500.0
2013-08-15 15:40:00,57.96,58.0,57.95,58.0,91600.0,35.2085,35.2328,35.2024,35.2328,91600.0
2013-08-15 15:50:00,58.0,58.01,57.91,57.91,247100.0,35.2328,35.2388,35.1781,35.1781,247100.0
2013-08-16 09:30:00,57.79,57.95,57.76,57.81,269600.0,35.1052,35.2024,35.087,35.1174,269600.0
2013-08-16 09:40:00,57.81,57.85,57.67,57.77,54300.0,35.1174,35.1417,35.0323,35.0931,54300.0
2013-08-16 09:50:00,57.76,57.76,57.5,57.55,54900.0,35.087,35.087,34.929,34.9594,54900.0
2013-08-16 10:00:00,57.56,57.74,57.56,57.7,60700.0,34.9655,35.0748,34.9655,35.0505,60700.0
2013-08-16 10:10:00,57.69,57.71,57.51,57.54,65600.0,35.0445,35.0566,34.9351,34.9533,65600.0
2013-08-16 10:20:00,57.55,57.62,57.47,57.61,106800.0,34.9594,35.0019,34.9108,34.9959,106800.0
2013-08-16 10:30:00,57.61,57.66,57.56,57.62,67200.0,34.9959,35.0262,34.9655,35.0019,67200.0
2013-08-16 10:40:00,57.62,57.66,57.53,57.63,80100.0,35.0019,35.0262,34.9473,35.008,80100.0
2013-08-16 10:50:00,57.63,57.67,57.59,57.62,70800.0,35.008,35.0323,34.9837,35.0019,70800.0
2013-08-16 11:00:00,57.61,57.7,57.58,57.7,67700.0,34.9959,35.0505,34.9776,35.0505,67700.0
2013-08-16 11:10:00,57.7,57.77,57.69,57.69,90100.0,35.0505,35.0931,35.0445,35.0445,90100.0
2013-08-16 11:20:00,57.68,57.69,57.58,57.63,54900.0,35.0384,35.0445,34.9776,35.008,54900.0
2013-08-16 11:30:00,57.63,57.68,57.61,57.67,41700.0,35.008,35.0384,34.9959,35.0323,41700.0
2013-08-16 11:40:00,57.67,57.77,57.66,57.75,35500.0,35.0323,35.0931,35.0262,35.0809,35500.0
2013-08-16 11:50:00,57.75,57.75,57.64,57.65,58200.0,35.0809,35.0809,35.0141,35.0202,58200.0
2013-08-16 12:00:00,57.65,57.65,57.56,57.57,94800.0,35.0202,35.0202,34.9655,34.9716,94800.0
2013-08-16 12:10:00,57.58,57.64,57.57,57.64,35300.0,34.9776,35.0141,34.9716,35.0141,35300.0
2013-08-16 12:20:00,57.64,57.64,57.61,57.61,41800.0,35.0141,35.0141,34.9959,34.9959,41800.0
2013-08-16 12:30:00,57.61,57.66,57.6,57.64,34800.0,34.9959,35.0262,34.9898,35.0141,34800.0
2013-08-16 12:40:00,57.64,57.68,57.57,57.57,24600.0,35.0141,35.0384,34.9716,34.9716,24600.0
2013-08-16 12:50:00,57.57,57.6,57.51,57.51,35300.0,34.9716,34.9898,34.9351,34.9351,35300.0
2013-08-16 13:00:00,57.52,57.53,57.38,57.38,47700.0,34.9412,34.9473,34.8561,34.8561,47700.0
2013-08-16 13:10:00,57.37,57.38,57.29,57.32,62100.0,34.8501,34.8561,34.8015,34.8197,62100.0
2013-08-16 13:20:00,57.31,57.37,57.25,57.31,45200.0,34.8136,34.8501,34.7772,34.8136,45200.0
2013-08-16 13:30:00,57.31,57.38,57.3,57.3,38100.0,34.8136,34.8561,34.8075,34.8075,38100.0
2013-08-16 13:40:00,57.31,57.32,57.19,57.32,48100.0,34.8136,34.8197,34.7407,34.8197,48100.0
2013-08-16 13:50:00,57.31,57.48,57.31,57.42,29900.0,34.8136,34.9169,34.8136,34.8804,29900.0
2013-08-16 14:00:00,57.42,57.47,57.39,57.42,28400.0,34.8804,34.9108,34.8622,34.8804,28400.0
2013-08-16 14:10:00,57.43,57.45,57.26,57.31,36300.0,34.8865,34.8987,34.7832,34.8136,36300.0
2013-08-16 14:20:00,57.32,57.4,57.31,57.37,27600.0,34.8197,34.8683,34.8136,34.8501,27600.0
2013-08-16 14:30:00,57.37,57.41,57.3,57.39,39200.0,34.8501,34.8744,34.8075,34.8622,39200.0
2013-08-16 14:40:00,57.4,57.53,57.4,57.47,45300.0,34.8683,34.9473,34.8683,34.9108,45300.0
2013-08-16 14:50:00,57.48,57.54,57.47,57.51,64100.0,34.9169,34.9533,34.9108,34.9351,64100.0
2013-08-16 15:00:00,57.52,57.59,57.5,57.57,85300.0,34.9412,34.9837,34.929,34.9716,85300.0
2013-08-16 15:10:00,57.57,57.59,57.48,57.48,49400.0,34.9716,34.9837,34.9169,34.9169,49400.0
2013-08-16 15:20:00,57.48,57.55,57.47,57.5,54600.0,34.9169,34.9594,34.9108,34.929,54600.0
2013-08-16 15:30:00,57.51,57.6,57.48,57.55,94800.0,34.9351,34.9898,34.9169,34.9594,94800.0
2013-08-16 15:40:00,57.55,57.56,57.47,57.49,79600.0,34.9594,34.9655,34.9108,34.923,79600.0
2013-08-16 15:50:00,57.49,57.52,57.44,57.45,171900.0,34.923,34.9412,34.8926,34.8987,171900.0
2013-08-19 09:30:00,57.36,57.66,57.33,57.63,78200.0,34.844,35.0262,34.8258,35.008,78200.0
2013-08-19 09:40:00,57.6,57.84,57.6,57.66,114200.0,34.9898,35.1356,34.9898,35.0262,114200.0
2013-08-19 09:50:00,57.66,58.0,57.64,58.0,115100.0,35.0262,35.2328,35.0141,35.2328,115100.0
2013-08-19 10:00:00,58.0,58.02,57.82,57.84,141900.0,35.2328,35.2449,35.1234,35.1356,141900.0
2013-08-19 10:10:00,57.84,57.9,57.81,57.85,80200.0,35.1356,35.172,35.1174,35.1417,80200.0
2013-08-19 10:20:00,57.84,57.91,57.82,57.83,106000.0,35.1356,35.1781,35.1234,35.1295,106000.0
2013-08-19 10:30:00,57.83,57.86,57.8,57.86,102800.0,35.1295,35.1477,35.1113,35.1477,102800.0
2013-08-19 10:40:00,57.87,57.9,57.81,57.83,41200.0,35.1538,35.172,35.1174,35.1295,41200.0
2013-08-19 10:50:00,57.83,57.92,57.81,57.9,94700.0,35.1295,35.1842,35.1174,35.172,94700.0
2013-08-19 11:00:00,57.89,57.9,57.72,57.74,172300.0,35.1659,35.172,35.0627,35.0748,172300.0
2013-08-19 11:10:00,57.74,57.75,57.65,57.65,82500.0,35.0748,35.0809,35.0202,35.0202,82500.0
2013-08-19 11:20:00,57.65,57.66,57.56,57.61,69200.0,35.0202,35.0262,34.9655,34.9959,69200.0
2013-08-19 11:30:00,57.61,57.63,57.56,57.57,61900.0,34.9959,35.008,34.9655,34.9716,61900.0
2013-08-19 11:40:00,57.57,57.69,57.56,57.64,44900.0,34.9716,35.0445,34.9655,35.0141,44900.0
2013-08-19 11:50:00,57.65,57.71,57.63,57.7,41100.0,35.0202,35.0566,35.008,35.0505,41100.0
2013-08-19 12:00:00,57.71,57.71,57.57,57.63,47700.0,35.0566,35.0566,34.9716,35.008,47700.0
2013-08-19 12:10:00,57.63,57.67,57.58,57.63,27600.0,35.008,35.0323,34.9776,35.008,27600.0
2013-08-19 12:20:00,57.63,57.64,57.57,57.62,79400.0,35.008,35.0141,34.9716,35.0019,79400.0
2013-08-19 12:30:00,57.62,57.63,57.59,57.61,31100.0,35.0019,35.008,34.9837,34.9959,31100.0
2013-08-19 12:40:00,57.6,57.65,57.59,57.63,19300.0,34.9898,35.0202,34.9837,35.008,19300.0
2013-08-19 12:50:00,57.63,57.67,57.61,57.63,16600.0,35.008,35.0323,34.9959,35.008,16600.0
2013-08-19 13:00:00,57.63,57.64,57.51,57.52,22400.0,35.008,35.0141,34.9351,34.9412,22400.0
2013-08-19 13:10:00,57.52,57.58,57.52,57.56,29600.0,34.9412,34.9776,34.9412,34.9655,29600.0
2013-08-19 13:20:00,57.55,57.56,57.36,57.41,70200.0,34.9594,34.9655,34.844,34.8744,70200.0
2013-08-19 13:30:00,57.4,57.44,57.32,57.33,34100.0,34.8683,34.8926,34.8197,34.8258,34100.0
2013-08-19 13:40:00,57.33,57.34,57.26,57.32,44600.0,34.8258,34.8318,34.7832,34.8197,44600.0
2013-08-19 13:50:00,57.32,57.36,57.3,57.31,27800.0,34.8197,34.844,34.8075,34.8136,27800.0
2013-08-19 14:00:00,57.32,57.36,57.3,57.34,35000.0,34.8197,34.844,34.8075,34.8318,35000.0
2013-08-19 14:10:00,57.35,57.43,57.33,57.43,27000.0,34.8379,34.8865,34.8258,34.8865,27000.0
2013-08-19 14:20:00,57.43,57.44,57.38,57.41,37300.0,34.8865,34.8926,34.8561,34.8744,37300.0
2013-08-19 14:30:00,57.41,57.44,57.36,57.42,36300.0,34.8744,34.8926,34.844,34.8804,36300.0
2013-08-19 14:40:00,57.41,57.49,57.41,57.49,35500.0,34.8744,34.923,34.8744,34.923,35500.0
2013-08-19 14:50:00,57.49,57.49,57.41,57.44,44900.0,34.923,34.923,34.8744,34.8926,44900.0
2013-08-19 15:00:00,57.44,57.44,57.37,57.38,22200.0,34.8926,34.8926,34.8501,34.8561,22200.0
2013-08-19 15:10:00,57.38,57.46,57.37,57.42,67600.0,34.8561,34.9047,34.8501,34.8804,67600.0
2013-08-19 15:20:00,57.42,57.48,57.41,57.42,75700.0,34.8804,34.9169,34.8744,34.8804,75700.0
2013-08-19 15:30:00,57.42,57.43,57.37,57.37,118300.0,34.8804,34.8865,34.8501,34.8501,118300.0
2013-08-19 15:40:00,57.37,57.45,57.35,57.42,73000.0,34.8501,34.8987,34.8379,34.8804,73000.0
2013-08-19 15:50:00,57.42,57.44,57.35,57.36,127000.0,34.8804,34.8926,34.8379,34.844,127000.0
2013-08-20 09:30:00,57.38,57.75,57.38,57.71,60400.0,34.8561,35.0809,34.8561,35.0566,60400.0
2013-08-20 09:40:00,57.73,57.75,57.56,57.74,54000.0,35.0688,35.0809,34.9655,35.0748,54000.0
2013-08-20 09:50:00,57.73,57.92,57.64,57.8,138200.0,35.0688,35.1842,35.0141,35.1113,138200.0
2013-08-20 10:00:00,57.79,57.91,57.7,57.79,255500.0,35.1052,35.1781,35.0505,35.1052,255500.0
2013-08-20 10:10:00,57.81,57.97,57.81,57.84,73700.0,35.1174,35.2145,35.1174,35.1356,73700.0
2013-08-20 10:20:00,57.84,58.13,57.84,58.11,76800.0,35.1356,35.3117,35.1356,35.2996,76800.0
2013-08-20 10:30:00,58.12,58.37,58.09,58.35,66000.0,35.3057,35.4575,35.2874,35.4454,66000.0
2013-08-20 10:40:00,58.35,58.37,58.2,58.25,66200.0,35.4454,35.4575,35.3543,35.3846,66200.0
2013-08-20 10:50:00,58.25,58.33,58.2,58.28,44600.0,35.3846,35.4332,35.3543,35.4029,44600.0
2013-08-20 11:00:00,58.28,58.34,58.22,58.24,79400.0,35.4029,35.4393,35.3664,35.3786,79400.0
2013-08-20 11:10:00,58.24,58.26,58.15,58.21,54200.0,35.3786,35.3907,35.3239,35.3603,54200.0
2013-08-20 11:20:00,58.21,58.25,58.13,58.16,60700.0,35.3603,35.3846,35.3117,35.33,60700.0
2013-08-20 11:30:00,58.16,58.18,58.07,58.12,56800.0,35.33,35.3421,35.2753,35.3057,56800.0
2013-08-20 11:40:00,58.12,58.15,58.08,58.12,28900.0,35.3057,35.3239,35.2814,35.3057,28900.0
2013-08-20 11:50:00,58.12,58.12,58.06,58.1,23000.0,35.3057,35.3057,35.2692,35.2935,23000.0
2013-08-20 12:00:00,58.09,58.13,58.08,58.12,17000.0,35.2874,35.3117,35.2814,35.3057,17000.0
2013-08-20 12:10:00,58.12,58.2,58.11,58.18,37000.0,35.3057,35.3543,35.2996,35.3421,37000.0
2013-08-20 12:20:00,58.19,58.2,58.16,58.16,22500.0,35.3482,35.3543,35.33,35.33,22500.0
2013-08-20 12:30:00,58.15,58.18,58.11,58.12,36000.0,35.3239,35.3421,35.2996,35.3057,36000.0
2013-08-20 12:40:00,58.12,58.15,58.08,58.15,28100.0,35.3057,35.3239,35.2814,35.3239,28100.0
2013-08-20 12:50:00,58.14,58.16,58.1,58.14,28300.0,35.3178,35.33,35.2935,35.3178,28300.0
2013-08-20 13:00:00,58.13,58.14,58.09,58.13,24200.0,35.3117,35.3178,35.2874,35.3117,24200.0
2013-08-20 13:10:00,58.13,58.13,58.06,58.06,34400.0,35.3117,35.3117,35.2692,35.2692,34400.0
2013-08-20 13:20:00,58.06,58.06,57.93,57.95,46100.0,35.2692,35.2692,35.1902,35.2024,46100.0
2013-08-20 13:30:00,57.95,57.97,57.92,57.93,34400.0,35.2024,35.2145,35.1842,35.1902,34400.0
2013-08-20 13:40:00,57.93,57.96,57.89,57.89,27100.0,35.1902,35.2085,35.1659,35.1659,27100.0
2013-08-20 13:50:00,57.9,57.91,57.88,57.89,16600.0,35.172,35.1781,35.1599,35.1659,16600.0
2013-08-20 14:00:00,57.89,57.9,57.86,57.89,18700.0,35.1659,35.172,35.1477,35.1659,18700.0
2013-08-20 14:10:00,57.88,57.9,57.79,57.79,28300.0,35.1599,35.172,35.1052,35.1052,28300.0
2013-08-20 14:20:00,57.79,57.9,57.79,57.9,27000.0,35.1052,35.172,35.1052,35.172,27000.0
2013-08-20 14:30:00,57.89,57.9,57.83,57.85,29100.0,35.1659,35.172,35.1295,35.1417,29100.0
2013-08-20 14:40:00,57.85,57.88,57.82,57.86,31300.0,35.1417,35.1599,35.1234,35.1477,31300.0
2013-08-20 14:50:00,57.86,57.87,57.83,57.85,33100.0,35.1477,35.1538,35.1295,35.1417,33100.0
2013-08-20 15:00:00,57.86,57.95,57.85,57.94,76400.0,35.1477,35.2024,35.1417,35.1963,76400.0
2013-08-20 15:10:00,57.94,58.02,57.94,57.99,186100.0,35.1963,35.2449,35.1963,35.2267,186100.0
2013-08-20 15:20:00,57.98,58.02,57.98,58.01,56800.0,35.2206,35.2449,35.2206,35.2388,56800.0
2013-08-20 15:30:00,58.02,58.05,58.0,58.0,81100.0,35.2449,35.2631,35.2328,35.2328,81100.0
2013-08-20 15:40:00,58.0,58.03,57.94,57.97,152800.0,35.2328,35.251,35.1963,35.2145,152800.0
2013-08-20 15:50:00,57.97,57.98,57.87,57.89,188800.0,35.2145,35.2206,35.1538,35.1659,188800.0
2013-08-21 09:30:00,57.76,57.82,57.25,57.51,35700.0,35.087,35.1234,34.7772,34.9351,35700.0
2013-08-21 09:40:00,57.5,57.52,57.28,57.45,37300.0,34.929,34.9412,34.7954,34.8987,37300.0
2013-08-21 09:50:00,57.44,57.44,57.27,57.37,39800.0,34.8926,34.8926,34.7893,34.8501,39800.0
2013-08-21 10:00:00,57.38,57.44,57.32,57.37,87700.0,34.8561,34.8926,34.8197,34.8501,87700.0
2013-08-21 10:10:00,57.35,57.45,57.3,57.35,53800.0,34.8379,34.8987,34.8075,34.8379,53800.0
2013-08-21 10:20:00,57.35,57.42,57.3,57.33,46300.0,34.8379,34.8804,34.8075,34.8258,46300.0
2013-08-21 10:30:00,57.33,57.35,57.21,57.23,55900.0,34.8258,34.8379,34.7529,34.765,55900.0
2013-08-21 10:40:00,57.23,57.35,57.23,57.31,48900.0,34.765,34.8379,34.765,34.8136,48900.0
2013-08-21 10:50:00,57.32,57.35,57.25,57.26,74300.0,34.8197,34.8379,34.7772,34.7832,74300.0
2013-08-21 11:00:00,57.26,57.26,57.16,57.16,44100.0,34.7832,34.7832,34.7225,34.7225,44100.0
2013-08-21 11:10:00,57.16,57.22,57.15,57.18,32000.0,34.7225,34.7589,34.7164,34.7347,32000.0
2013-08-21 11:20:00,57.18,57.2,57.11,57.15,56400.0,34.7347,34.7468,34.6921,34.7164,56400.0
2013-08-21 11:30:00,57.15,57.22,57.13,57.21,74200.0,34.7164,34.7589,34.7043,34.7529,74200.0
2013-08-21 11:40:00,57.22,57.22,57.12,57.12,75800.0,34.7589,34.7589,34.6982,34.6982,75800.0
2013-08-21 11:50:00,57.14,57.19,57.12,57.17,44200.0,34.7104,34.7407,34.6982,34.7286,44200.0
2013-08-21 12:00:00,57.17,57.17,57.06,57.12,42400.0,34.7286,34.7286,34.6618,34.6982,42400.0
2013-08-21 12:10:00,57.13,57.29,57.13,57.28,45300.0,34.7043,34.8015,34.7043,34.7954,45300.0
2013-08-21 12:20:00,57.27,57.38,57.26,57.31,51400.0,34.7893,34.8561,34.7832,34.8136,51400.0
2013-08-21 12:30:00,57.31,57.34,57.3,57.33,21800.0,34.8136,34.8318,34.8075,34.8258,21800.0
2013-08-21 12:40:00,57.32,57.45,57.32,57.43,26300.0,34.8197,34.8987,34.8197,34.8865,26300.0
2013-08-21 12:50:00,57.42,57.5,57.42,57.47,24100.0,34.8804,34.929,34.8804,34.9108,24100.0
2013-08-21 13:00:00,57.46,57.46,57.4,57.45,17900.0,34.9047,34.9047,34.8683,34.8987,17900.0
2013-08-21 13:10:00,57.46,57.5,57.45,57.49,30800.0,34.9047,34.929,34.8987,34.923,30800.0
2013-08-21 13:20:00,57.5,57.5,57.46,57.48,22400.0,34.929,34.929,34.9047,34.9169,22400.0
2013-08-21 13:30:00,57.48,57.5,57.37,57.38,30900.0,34.9169,34.929,34.8501,34.8561,30900.0
2013-08-21 13:40:00,57.38,57.42,57.35,57.36,29000.0,34.8561,34.8804,34.8379,34.844,29000.0
2013-08-21 13:50:00,57.37,57.42,57.37,57.39,25500.0,34.8501,34.8804,34.8501,34.8622,25500.0
2013-08-21 14:00:00,57.41,57.41,57.03,57.16,108200.0,34.8744,34.8744,34.6435,34.7225,108200.0
2013-08-21 14:10:00,57.17,57.35,57.15,57.19,72500.0,34.7286,34.8379,34.7164,34.7407,72500.0
2013-08-21 14:20:00,57.19,57.24,57.05,57.2,86600.0,34.7407,34.7711,34.6557,34.7468,86600.0
2013-08-21 14:30:00,57.21,57.46,57.21,57.44,77900.0,34.7529,34.9047,34.7529,34.8926,77900.0
2013-08-21 14:40:00,57.45,57.64,57.4,57.64,64200.0,34.8987,35.0141,34.8683,35.0141,64200.0
2013-08-21 14:50:00,57.63,57.65,57.5,57.54,73200.0,35.008,35.0202,34.929,34.9533,73200.0
2013-08-21 15:00:00,57.54,57.57,57.48,57.53,73600.0,34.9533,34.9716,34.9169,34.9473,73600.0
2013-08-21 15:10:00,57.54,57.64,57.52,57.56,82800.0,34.9533,35.0141,34.9412,34.9655,82800.0
2013-08-21 15:20:00,57.56,57.57,57.44,57.46,67200.0,34.9655,34.9716,34.8926,34.9047,67200.0
2013-08-21 15:30:00,57.46,57.57,57.41,57.44,102700.0,34.9047,34.9716,34.8744,34.8926,102700.0
2013-08-21 15:40:00,57.44,57.45,57.28,57.33,111600.0,34.8926,34.8987,34.7954,34.8258,111600.0
2013-08-21 15:50:00,57.33,57.37,57.26,57.3,170600.0,34.8258,34.8501,34.7832,34.8075,170600.0
2013-08-22 09:30:00,57.54,57.74,57.24,57.39,84400.0,34.9533,35.0748,34.7711,34.8622,84400.0
2013-08-22 09:40:00,57.38,57.41,57.26,57.36,137000.0,34.8561,34.8744,34.7832,34.844,137000.0
2013-08-22 09:50:00,57.37,57.45,57.36,57.4,123400.0,34.8501,34.8987,34.844,34.8683,123400.0
2013-08-22 10:00:00,57.4,57.49,57.35,57.43,87600.0,34.8683,34.923,34.8379,34.8865,87600.0
2013-08-22 10:10:00,57.43,57.53,57.37,57.48,67000.0,34.8865,34.9473,34.8501,34.9169,67000.0
2013-08-22 10:20:00,57.49,57.59,57.45,57.58,52800.0,34.923,34.9837,34.8987,34.9776,52800.0
2013-08-22 10:30:00,57.58,57.78,57.55,57.76,139900.0,34.9776,35.0991,34.9594,35.087,139900.0
2013-08-22 10:40:00,57.77,57.96,57.76,57.89,67900.0,35.0931,35.2085,35.087,35.1659,67900.0
2013-08-22 10:50:00,57.87,57.89,57.73,57.73,55100.0,35.1538,35.1659,35.0688,35.0688,55100.0
2013-08-22 11:00:00,57.73,57.77,57.67,57.76,45100.0,35.0688,35.0931,35.0323,35.087,45100.0
2013-08-22 11:10:00,57.76,57.76,57.54,57.57,89500.0,35.087,35.087,34.9533,34.9716,89500.0
2013-08-22 11:20:00,57.57,57.58,57.55,57.58,34000.0,34.9716,34.9776,34.9594,34.9776,34000.0
2013-08-22 11:30:00,57.58,57.62,57.56,57.6,50200.0,34.9776,35.0019,34.9655,34.9898,50200.0
2013-08-22 11:40:00,57.6,57.64,57.57,57.64,24200.0,34.9898,35.0141,34.9716,35.0141,24200.0
2013-08-22 11:50:00,57.63,57.68,57.6,57.68,28900.0,35.008,35.0384,34.9898,35.0384,28900.0
2013-08-22 12:00:00,57.69,57.77,57.69,57.75,22300.0,35.0445,35.0931,35.0445,35.0809,22300.0
2013-08-22 12:10:00,57.76,57.8,57.75,57.79,9900.0,35.087,35.1113,35.0809,35.1052,9900.0
2013-08-22 12:20:00,57.78,57.79,57.67,57.68,12000.0,35.0991,35.1052,35.0323,35.0384,12000.0
2013-08-22 12:30:00,57.68,57.75,57.68,57.73,16200.0,35.0384,35.0809,35.0384,35.0688,16200.0
2013-08-22 12:40:00,57.73,57.77,57.71,57.74,17800.0,35.0688,35.0931,35.0566,35.0748,17800.0
2013-08-22 12:50:00,57.74,57.74,57.61,57.63,14100.0,35.0748,35.0748,34.9959,35.008,14100.0
2013-08-22 13:00:00,57.63,57.67,57.58,57.67,21900.0,35.008,35.0323,34.9776,35.0323,21900.0
2013-08-22 13:10:00,57.67,57.72,57.65,57.71,10200.0,35.0323,35.0627,35.0202,35.0566,10200.0
2013-08-22 13:20:00,57.72,57.73,57.61,57.66,11500.0,35.0627,35.0688,34.9959,35.0262,11500.0
2013-08-22 13:30:00,57.66,57.7,57.66,57.67,21100.0,35.0262,35.0505,35.0262,35.0323,21100.0
2013-08-22 13:40:00,57.66,57.67,57.6,57.63,12300.0,35.0262,35.0323,34.9898,35.008,12300.0
2013-08-22 13:50:00,57.64,57.69,57.63,57.68,28200.0,35.0141,35.0445,35.008,35.0384,28200.0
2013-08-22 14:00:00,57.68,57.72,57.63,57.65,20000.0,35.0384,35.0627,35.008,35.0202,20000.0
2013-08-22 14:10:00,57.66,57.69,57.62,57.67,28200.0,35.0262,35.0445,35.0019,35.0323,28200.0
2013-08-22 14:20:00,57.67,57.71,57.66,57.71,18700.0,35.0323,35.0566,35.0262,35.0566,18700.0
2013-08-22 14:30:00,57.72,57.82,57.72,57.82,30800.0,35.0627,35.1234,35.0627,35.1234,30800.0
2013-08-22 14:40:00,57.82,57.85,57.79,57.84,24900.0,35.1234,35.1417,35.1052,35.1356,24900.0
2013-08-22 14:50:00,57.85,57.88,57.84,57.87,19000.0,35.1417,35.1599,35.1356,35.1538,19000.0
2013-08-22 15:00:00,57.87,57.89,57.8,57.84,28600.0,35.1538,35.1659,35.1113,35.1356,28600.0
2013-08-22 15:10:00,57.83,57.89,57.83,57.89,15800.0,35.1295,35.1659,35.1295,35.1659,15800.0
2013-08-22 15:20:00,57.88,57.99,57.87,57.95,53200.0,35.1599,35.2267,35.1538,35.2024,53200.0
2013-08-22 15:30:00,57.95,57.97,57.86,57.88,130300.0,35.2024,35.2145,35.1477,35.1599,130300.0
2013-08-22 15:40:00,57.88,57.91,57.85,57.89,103800.0,35.1599,35.1781,35.1417,35.1659,103800.0
2013-08-22 15:50:00,57.88,57.89,57.76,57.77,246100.0,35.1599,35.1659,35.087,35.0931,246100.0
2013-08-23 09:30:00,57.77,57.99,57.61,57.66,49500.0,35.0931,35.2267,34.9959,35.0262,49500.0
2013-08-23 09:40:00,57.65,57.87,57.65,57.76,28500.0,35.0202,35.1538,35.0202,35.087,28500.0
2013-08-23 09:50:00,57.75,57.93,57.7,57.88,53300.0,35.0809,35.1902,35.0505,35.1599,53300.0
2013-08-23 10:00:00,57.87,57.94,57.84,57.94,111400.0,35.1538,35.1963,35.1356,35.1963,111400.0
2013-08-23 10:10:00,57.93,58.32,57.92,58.31,80800.0,35.1902,35.4272,35.1842,35.4211,80800.0
2013-08-23 10:20:00,58.3,58.35,58.23,58.31,79900.0,35.415,35.4454,35.3725,35.4211,79900.0
2013-08-23 10:30:00,58.32,58.48,58.3,58.47,72200.0,35.4272,35.5244,35.415,35.5183,72200.0
2013-08-23 10:40:00,58.49,58.66,58.48,58.62,78900.0,35.5304,35.6337,35.5244,35.6094,78900.0
2013-08-23 10:50:00,58.63,58.75,58.62,58.7,52000.0,35.6155,35.6884,35.6094,35.658,52000.0
2013-08-23 11:00:00,58.7,58.79,58.67,58.77,46200.0,35.658,35.7127,35.6398,35.7005,46200.0
2013-08-23 11:10:00,58.78,58.99,58.77,58.83,145400.0,35.7066,35.8342,35.7005,35.737,145400.0
2013-08-23 11:20:00,58.83,58.83,58.66,58.7,56400.0,35.737,35.737,35.6337,35.658,56400.0
2013-08-23 11:30:00,58.69,58.74,58.63,58.73,50200.0,35.6519,35.6823,35.6155,35.6762,50200.0
2013-08-23 11:40:00,58.74,58.77,58.66,58.66,37300.0,35.6823,35.7005,35.6337,35.6337,37300.0
2013-08-23 11:50:00,58.66,58.72,58.6,58.63,43200.0,35.6337,35.6701,35.5972,35.6155,43200.0
2013-08-23 12:00:00,58.64,58.72,58.6,58.71,31200.0,35.6215,35.6701,35.5972,35.6641,31200.0
2013-08-23 12:10:00,58.71,58.72,58.59,58.62,49200.0,35.6641,35.6701,35.5912,35.6094,49200.0
2013-08-23 12:20:00,58.63,58.64,58.52,58.57,43400.0,35.6155,35.6215,35.5486,35.579,43400.0
2013-08-23 12:30:00,58.58,58.67,58.54,58.66,32700.0,35.5851,35.6398,35.5608,35.6337,32700.0
2013-08-23 12:40:00,58.66,58.69,58.64,58.65,41600.0,35.6337,35.6519,35.6215,35.6276,41600.0
2013-08-23 12:50:00,58.64,58.72,58.63,58.69,44100.0,35.6215,35.6701,35.6155,35.6519,44100.0
2013-08-23 13:00:00,58.69,58.69,58.63,58.66,47600.0,35.6519,35.6519,35.6155,35.6337,47600.0
2013-08-23 13:10:00,58.66,58.72,58.65,58.69,65700.0,35.6337,35.6701,35.6276,35.6519,65700.0
2013-08-23 13:20:00,58.69,58.73,58.69,58.71,24600.0,35.6519,35.6762,35.6519,35.6641,24600.0
2013-08-23 13:30:00,58.71,58.75,58.68,58.74,58400.0,35.6641,35.6884,35.6458,35.6823,58400.0
2013-08-23 13:40:00,58.74,58.76,58.71,58.73,36500.0,35.6823,35.6944,35.6641,35.6762,36500.0
2013-08-23 13:50:00,58.73,58.77,58.73,58.76,36600.0,35.6762,35.7005,35.6762,35.6944,36600.0
2013-08-23 14:00:00,58.77,58.77,58.72,58.75,75100.0,35.7005,35.7005,35.6701,35.6884,75100.0
2013-08-23 14:10:00,58.75,58.77,58.72,58.75,41400.0,35.6884,35.7005,35.6701,35.6884,41400.0
2013-08-23 14:20:00,58.74,58.78,58.73,58.77,29900.0,35.6823,35.7066,35.6762,35.7005,29900.0
2013-08-23 14:30:00,58.76,58.78,58.75,58.78,27500.0,35.6944,35.7066,35.6884,35.7066,27500.0
2013-08-23 14:40:00,58.78,58.78,58.74,58.75,24600.0,35.7066,35.7066,35.6823,35.6884,24600.0
2013-08-23 14:50:00,58.75,58.79,58.73,58.75,42700.0,35.6884,35.7127,35.6762,35.6884,42700.0
2013-08-23 15:00:00,58.76,58.8,58.75,58.78,50100.0,35.6944,35.7187,35.6884,35.7066,50100.0
2013-08-23 15:10:00,58.79,58.8,58.77,58.78,74800.0,35.7127,35.7187,35.7005,35.7066,74800.0
2013-08-23 15:20:00,58.77,58.8,58.77,58.79,65800.0,35.7005,35.7187,35.7005,35.7127,65800.0
2013-08-23 15:30:00,58.8,58.8,58.75,58.75,62100.0,35.7187,35.7187,35.6884,35.6884,62100.0
2013-08-23 15:40:00,58.75,58.88,58.75,58.84,116900.0,35.6884,35.7673,35.6884,35.743,116900.0
2013-08-23 15:50:00,58.84,58.88,58.8,58.85,236700.0,35.743,35.7673,35.7187,35.7491,236700.0
2013-08-26 09:30:00,58.9,58.96,58.68,58.73,39100.0,35.7795,35.8159,35.6458,35.6762,39100.0
2013-08-26 09:40:00,58.75,58.98,58.73,58.91,23200.0,35.6884,35.8281,35.6762,35.7856,23200.0
2013-08-26 09:50:00,58.91,59.04,58.89,59.04,44500.0,35.7856,35.8645,35.7734,35.8645,44500.0
2013-08-26 10:00:00,59.03,59.05,58.88,59.03,77500.0,35.8585,35.8706,35.7673,35.8585,77500.0
2013-08-26 10:10:00,59.03,59.27,59.02,59.27,108700.0,35.8585,36.0042,35.8524,36.0042,108700.0
2013-08-26 10:20:00,59.26,59.27,59.04,59.07,76700.0,35.9982,36.0042,35.8645,35.8828,76700.0
2013-08-26 10:30:00,59.07,59.12,58.97,58.98,72000.0,35.8828,35.9131,35.822,35.8281,72000.0
2013-08-26 10:40:00,58.99,59.03,58.94,58.97,122200.0,35.8342,35.8585,35.8038,35.822,122200.0
2013-08-26 10:50:00,58.97,59.0,58.94,58.96,47600.0,35.822,35.8402,35.8038,35.8159,47600.0
2013-08-26 11:00:00,58.96,59.04,58.88,58.9,59100.0,35.8159,35.8645,35.7673,35.7795,59100.0
2013-08-26 11:10:00,58.9,58.9,58.71,58.74,55000.0,35.7795,35.7795,35.6641,35.6823,55000.0
2013-08-26 11:20:00,58.74,58.77,58.67,58.77,41600.0,35.6823,35.7005,35.6398,35.7005,41600.0
2013-08-26 11:30:00,58.77,58.88,58.77,58.82,36700.0,35.7005,35.7673,35.7005,35.7309,36700.0
2013-08-26 11:40:00,58.78,58.84,58.76,58.79,15600.0,35.7066,35.743,35.6944,35.7127,15600.0
2013-08-26 11:50:00,58.78,58.83,58.72,58.82,23600.0,35.7066,35.737,35.6701,35.7309,23600.0
2013-08-26 12:00:00,58.81,58.84,58.8,58.81,12800.0,35.7248,35.743,35.7187,35.7248,12800.0
2013-08-26 12:10:00,58.81,58.85,58.77,58.8,19500.0,35.7248,35.7491,35.7005,35.7187,19500.0
2013-08-26 12:20:00,58.79,58.8,58.72,58.73,33200.0,35.7127,35.7187,35.6701,35.6762,33200.0
2013-08-26 12:30:00,58.72,58.74,58.67,58.67,31800.0,35.6701,35.6823,35.6398,35.6398,31800.0
2013-08-26 12:40:00,58.67,58.67,58.6,58.61,30600.0,35.6398,35.6398,35.5972,35.6033,30600.0
2013-08-26 12:50:00,58.61,58.67,58.6,58.64,31500.0,35.6033,35.6398,35.5972,35.6215,31500.0
2013-08-26 13:00:00,58.65,58.67,58.59,58.62,21900.0,35.6276,35.6398,35.5912,35.6094,21900.0
2013-08-26 13:10:00,58.62,58.63,58.57,58.58,18900.0,35.6094,35.6155,35.579,35.5851,18900.0
2013-08-26 13:20:00,58.58,58.6,58.55,58.55,21400.0,35.5851,35.5972,35.5669,35.5669,21400.0
2013-08-26 13:30:00,58.55,58.58,58.47,58.47,30700.0,35.5669,35.5851,35.5183,35.5183,30700.0
2013-08-26 13:40:00,58.47,58.47,58.41,58.45,50100.0,35.5183,35.5183,35.4818,35.5061,50100.0
2013-08-26 13:50:00,58.45,58.47,58.41,58.43,61900.0,35.5061,35.5183,35.4818,35.494,61900.0
2013-08-26 14:00:00,58.43,58.48,58.4,58.41,35700.0,35.494,35.5244,35.4758,35.4818,35700.0
2013-08-26 14:10:00,58.42,58.46,58.42,58.45,31400.0,35.4879,35.5122,35.4879,35.5061,31400.0
2013-08-26 14:20:00,58.45,58.5,58.42,58.48,28000.0,35.5061,35.5365,35.4879,35.5244,28000.0
2013-08-26 14:30:00,58.48,58.48,58.45,58.48,23600.0,35.5244,35.5244,35.5061,35.5244,23600.0
2013-08-26 14:40:00,58.48,58.57,58.47,58.57,28200.0,35.5244,35.579,35.5183,35.579,28200.0
2013-08-26 14:50:00,58.58,58.63,58.57,58.62,27200.0,35.5851,35.6155,35.579,35.6094,27200.0
2013-08-26 15:00:00,58.62,58.69,58.59,58.69,44200.0,35.6094,35.6519,35.5912,35.6519,44200.0
2013-08-26 15:10:00,58.68,58.68,58.47,58.52,89700.0,35.6458,35.6458,35.5183,35.5486,89700.0
2013-08-26 15:20:00,58.52,58.52,58.35,58.42,73900.0,35.5486,35.5486,35.4454,35.4879,73900.0
2013-08-26 15:30:00,58.42,58.53,58.41,58.47,57800.0,35.4879,35.5547,35.4818,35.5183,57800.0
2013-08-26 15:40:00,58.48,58.53,58.39,58.41,121600.0,35.5244,35.5547,35.4697,35.4818,121600.0
2013-08-26 15:50:00,58.42,58.44,58.33,58.34,132300.0,35.4879,35.5001,35.4332,35.4393,132300.0
2013-08-27 09:30:00,57.92,58.0,57.76,57.82,64100.0,35.1842,35.2328,35.087,35.1234,64100.0
2013-08-27 09:40:00,57.83,57.95,57.79,57.93,41200.0,35.1295,35.2024,35.1052,35.1902,41200.0
2013-08-27 09:50:00,57.96,58.15,57.96,58.1,47400.0,35.2085,35.3239,35.2085,35.2935,47400.0
2013-08-27 10:00:00,58.1,58.1,57.92,58.01,41900.0,35.2935,35.2935,35.1842,35.2388,41900.0
2013-08-27 10:10:00,58.02,58.14,57.98,58.07,26100.0,35.2449,35.3178,35.2206,35.2753,26100.0
2013-08-27 10:20:00,58.08,58.15,58.04,58.14,28700.0,35.2814,35.3239,35.2571,35.3178,28700.0
2013-08-27 10:30:00,58.15,58.31,58.14,58.3,29900.0,35.3239,35.4211,35.3178,35.415,29900.0
2013-08-27 10:40:00,58.3,58.32,58.24,58.29,22100.0,35.415,35.4272,35.3786,35.4089,22100.0
2013-08-27 10:50:00,58.3,58.39,58.2,58.37,38900.0,35.415,35.4697,35.3543,35.4575,38900.0
2013-08-27 11:00:00,58.38,58.42,58.29,58.37,24100.0,35.4636,35.4879,35.4089,35.4575,24100.0
2013-08-27 11:10:00,58.37,58.39,58.29,58.34,29700.0,35.4575,35.4697,35.4089,35.4393,29700.0
2013-08-27 11:20:00,58.34,58.42,58.28,58.36,37800.0,35.4393,35.4879,35.4029,35.4515,37800.0
2013-08-27 11:30:00,58.37,58.38,58.28,58.34,41400.0,35.4575,35.4636,35.4029,35.4393,41400.0
2013-08-27 11:40:00,58.34,58.39,58.28,58.3,22100.0,35.4393,35.4697,35.4029,35.415,22100.0
2013-08-27 11:50:00,58.3,58.33,58.27,58.29,11800.0,35.415,35.4332,35.3968,35.4089,11800.0
2013-08-27 12:00:00,58.3,58.3,58.18,58.24,21000.0,35.415,35.415,35.3421,35.3786,21000.0
2013-08-27 12:10:00,58.24,58.29,58.22,58.27,23200.0,35.3786,35.4089,35.3664,35.3968,23200.0
2013-08-27 12:20:00,58.27,58.31,58.23,58.25,23700.0,35.3968,35.4211,35.3725,35.3846,23700.0
2013-08-27 12:30:00,58.24,58.3,58.22,58.3,18700.0,35.3786,35.415,35.3664,35.415,18700.0
2013-08-27 12:40:00,58.29,58.32,58.24,58.3,31100.0,35.4089,35.4272,35.3786,35.415,31100.0
2013-08-27 12:50:00,58.29,58.34,58.26,58.29,28800.0,35.4089,35.4393,35.3907,35.4089,28800.0
2013-08-27 13:00:00,58.28,58.33,58.24,58.33,26800.0,35.4029,35.4332,35.3786,35.4332,26800.0
2013-08-27 13:10:00,58.33,58.38,58.33,58.36,28000.0,35.4332,35.4636,35.4332,35.4515,28000.0
2013-08-27 13:20:00,58.36,58.36,58.31,58.34,31100.0,35.4515,35.4515,35.4211,35.4393,31100.0
2013-08-27 13:30:00,58.35,58.41,58.34,58.39,26800.0,35.4454,35.4818,35.4393,35.4697,26800.0
2013-08-27 13:40:00,58.39,58.58,58.37,58.58,30000.0,35.4697,35.5851,35.4575,35.5851,30000.0
2013-08-27 13:50:00,58.59,58.6,58.53,58.53,48400.0,35.5912,35.5972,35.5547,35.5547,48400.0
2013-08-27 14:00:00,58.55,58.66,58.49,58.65,52600.0,35.5669,35.6337,35.5304,35.6276,52600.0
2013-08-27 14:10:00,58.64,58.69,58.64,58.65,53500.0,35.6215,35.6519,35.6215,35.6276,53500.0
2013-08-27 14:20:00,58.66,58.66,58.6,58.66,55000.0,35.6337,35.6337,35.5972,35.6337,55000.0
2013-08-27 14:30:00,58.66,58.7,58.59,58.65,106400.0,35.6337,35.658,35.5912,35.6276,106400.0
2013-08-27 14:40:00,58.66,58.78,58.62,58.74,79800.0,35.6337,35.7066,35.6094,35.6823,79800.0
2013-08-27 14:50:00,58.74,58.75,58.63,58.65,79400.0,35.6823,35.6884,35.6155,35.6276,79400.0
2013-08-27 15:00:00,58.64,58.69,58.59,58.65,71300.0,35.6215,35.6519,35.5912,35.6276,71300.0
2013-08-27 15:10:00,58.65,58.66,58.51,58.55,78400.0,35.6276,35.6337,35.5426,35.5669,78400.0
2013-08-27 15:20:00,58.55,58.66,58.53,58.55,110300.0,35.5669,35.6337,35.5547,35.5669,110300.0
2013-08-27 15:30:00,58.54,58.56,58.48,58.51,107300.0,35.5608,35.5729,35.5244,35.5426,107300.0
2013-08-27 15:40:00,58.51,58.56,58.49,58.54,112200.0,35.5426,35.5729,35.5304,35.5608,112200.0
2013-08-27 15:50:00,58.54,58.54,58.48,58.52,262500.0,35.5608,35.5608,35.5244,35.5486,262500.0
2013-08-28 09:30:00,58.47,58.62,58.11,58.21,33500.0,35.5183,35.6094,35.2996,35.3603,33500.0
2013-08-28 09:40:00,58.23,58.3,58.08,58.3,38800.0,35.3725,35.415,35.2814,35.415,38800.0
2013-08-28 09:50:00,58.29,58.38,58.25,58.26,25700.0,35.4089,35.4636,35.3846,35.3907,25700.0
2013-08-28 10:00:00,58.24,58.43,58.24,58.41,22700.0,35.3786,35.494,35.3786,35.4818,22700.0
2013-08-28 10:10:00,58.41,58.47,58.38,58.47,20100.0,35.4818,35.5183,35.4636,35.5183,20100.0
2013-08-28 10:20:00,58.47,58.47,58.37,58.45,29100.0,35.5183,35.5183,35.4575,35.5061,29100.0
2013-08-28 10:30:00,58.44,58.48,58.34,58.38,31800.0,35.5001,35.5244,35.4393,35.4636,31800.0
2013-08-28 10:40:00,58.38,58.43,58.36,58.43,38900.0,35.4636,35.494,35.4515,35.494,38900.0
2013-08-28 10:50:00,58.44,58.53,58.41,58.51,42200.0,35.5001,35.5547,35.4818,35.5426,42200.0
2013-08-28 11:00:00,58.51,58.64,58.49,58.64,44200.0,35.5426,35.6215,35.5304,35.6215,44200.0
2013-08-28 11:10:00,58.63,58.7,58.62,58.64,50300.0,35.6155,35.658,35.6094,35.6215,50300.0
2013-08-28 11:20:00,58.64,58.69,58.63,58.63,16900.0,35.6215,35.6519,35.6155,35.6155,16900.0
2013-08-28 11:30:00,58.64,58.64,58.54,58.55,26900.0,35.6215,35.6215,35.5608,35.5669,26900.0
2013-08-28 11:40:00,58.55,58.64,58.55,58.64,28500.0,35.5669,35.6215,35.5669,35.6215,28500.0
2013-08-28 11:50:00,58.65,58.71,58.65,58.71,14300.0,35.6276,35.6641,35.6276,35.6641,14300.0
2013-08-28 12:00:00,58.7,58.7,58.63,58.66,17400.0,35.658,35.658,35.6155,35.6337,17400.0
2013-08-28 12:10:00,58.66,58.66,58.6,58.63,30100.0,35.6337,35.6337,35.5972,35.6155,30100.0
2013-08-28 12:20:00,58.63,58.64,58.61,58.61,12700.0,35.6155,35.6215,35.6033,35.6033,12700.0
2013-08-28 12:30:00,58.62,58.63,58.58,58.61,23100.0,35.6094,35.6155,35.5851,35.6033,23100.0
2013-08-28 12:40:00,58.61,58.69,58.59,58.68,18200.0,35.6033,35.6519,35.5912,35.6458,18200.0
2013-08-28 12:50:00,58.68,58.68,58.63,58.63,18800.0,35.6458,35.6458,35.6155,35.6155,18800.0
2013-08-28 13:00:00,58.64,58.7,58.63,58.69,27500.0,35.6215,35.658,35.6155,35.6519,27500.0
2013-08-28 13:10:00,58.68,58.68,58.61,58.61,25900.0,35.6458,35.6458,35.6033,35.6033,25900.0
2013-08-28 13:20:00,58.62,58.68,58.61,58.68,25200.0,35.6094,35.6458,35.6033,35.6458,25200.0
2013-08-28 13:30:00,58.67,58.68,58.59,58.65,23900.0,35.6398,35.6458,35.5912,35.6276,23900.0
2013-08-28 13:40:00,58.65,58.66,58.62,58.63,22900.0,35.6276,35.6337,35.6094,35.6155,22900.0
2013-08-28 13:50:00,58.63,58.66,58.61,58.64,23600.0,35.6155,35.6337,35.6033,35.6215,23600.0
2013-08-28 14:00:00,58.65,58.77,58.65,58.69,58800.0,35.6276,35.7005,35.6276,35.6519,58800.0
2013-08-28 14:10:00,58.68,58.68,58.55,58.56,37000.0,35.6458,35.6458,35.5669,35.5729,37000.0
2013-08-28 14:20:00,58.56,58.65,58.55,58.63,24600.0,35.5729,35.6276,35.5669,35.6155,24600.0
2013-08-28 14:30:00,58.62,58.65,58.57,58.58,48900.0,35.6094,35.6276,35.579,35.5851,48900.0
2013-08-28 14:40:00,58.58,58.63,58.58,58.62,61600.0,35.5851,35.6155,35.5851,35.6094,61600.0
2013-08-28 14:50:00,58.62,58.68,58.62,58.68,14000.0,35.6094,35.6458,35.6094,35.6458,14000.0
2013-08-28 15:00:00,58.68,58.75,58.65,58.75,31500.0,35.6458,35.6884,35.6276,35.6884,31500.0
2013-08-28 15:10:00,58.76,58.84,58.72,58.72,47400.0,35.6944,35.743,35.6701,35.6701,47400.0
2013-08-28 15:20:00,58.72,58.8,58.72,58.76,45600.0,35.6701,35.7187,35.6701,35.6944,45600.0
2013-08-28 15:30:00,58.76,58.86,58.75,58.76,61300.0,35.6944,35.7552,35.6884,35.6944,61300.0
2013-08-28 15:40:00,58.76,58.78,58.72,58.75,91500.0,35.6944,35.7066,35.6701,35.6884,91500.0
2013-08-28 15:50:00,58.74,58.77,58.71,58.75,134900.0,35.6823,35.7005,35.6641,35.6884,134900.0
2013-08-29 09:30:00,58.64,58.64,58.31,58.39,46300.0,35.6215,35.6215,35.4211,35.4697,46300.0
2013-08-29 09:40:00,58.4,58.72,58.39,58.68,32500.0,35.4758,35.6701,35.4697,35.6458,32500.0
2013-08-29 09:50:00,58.67,58.74,58.6,58.74,27000.0,35.6398,35.6823,35.5972,35.6823,27000.0
2013-08-29 10:00:00,58.73,58.73,58.61,58.65,28100.0,35.6762,35.6762,35.6033,35.6276,28100.0
2013-08-29 10:10:00,58.65,58.67,58.59,58.65,33500.0,35.6276,35.6398,35.5912,35.6276,33500.0
2013-08-29 10:20:00,58.65,58.66,58.45,58.52,90600.0,35.6276,35.6337,35.5061,35.5486,90600.0
2013-08-29 10:30:00,58.52,58.74,58.52,58.69,50200.0,35.5486,35.6823,35.5486,35.6519,50200.0
2013-08-29 10:40:00,58.69,58.7,58.6,58.63,77900.0,35.6519,35.658,35.5972,35.6155,77900.0
2013-08-29 10:50:00,58.63,58.69,58.61,58.64,42300.0,35.6155,35.6519,35.6033,35.6215,42300.0
2013-08-29 11:00:00,58.64,58.68,58.58,58.61,35100.0,35.6215,35.6458,35.5851,35.6033,35100.0
2013-08-29 11:10:00,58.61,58.63,58.54,58.6,57400.0,35.6033,35.6155,35.5608,35.5972,57400.0
2013-08-29 11:20:00,58.59,58.64,58.58,58.62,31000.0,35.5912,35.6215,35.5851,35.6094,31000.0
2013-08-29 11:30:00,58.62,58.63,58.56,58.58,32800.0,35.6094,35.6155,35.5729,35.5851,32800.0
2013-08-29 11:40:00,58.58,58.59,58.53,58.55,56600.0,35.5851,35.5912,35.5547,35.5669,56600.0
2013-08-29 11:50:00,58.55,58.62,58.54,58.62,36600.0,35.5669,35.6094,35.5608,35.6094,36600.0
2013-08-29 12:00:00,58.63,58.64,58.57,58.58,25500.0,35.6155,35.6215,35.579,35.5851,25500.0
2013-08-29 12:10:00,58.58,58.58,58.53,58.54,21800.0,35.5851,35.5851,35.5547,35.5608,21800.0
2013-08-29 12:20:00,58.55,58.56,58.51,58.54,10700.0,35.5669,35.5729,35.5426,35.5608,10700.0
2013-08-29 12:30:00,58.54,58.56,58.48,58.5,19900.0,35.5608,35.5729,35.5244,35.5365,19900.0
2013-08-29 12:40:00,58.51,58.56,58.51,58.55,28700.0,35.5426,35.5729,35.5426,35.5669,28700.0
2013-08-29 12:50:00,58.54,58.54,58.5,58.51,10300.0,35.5608,35.5608,35.5365,35.5426,10300.0
2013-08-29 13:00:00,58.51,58.56,58.48,58.55,25300.0,35.5426,35.5729,35.5244,35.5669,25300.0
2013-08-29 13:10:00,58.55,58.56,58.53,58.55,15300.0,35.5669,35.5729,35.5547,35.5669,15300.0
2013-08-29 13:20:00,58.55,58.55,58.47,58.53,30300.0,35.5669,35.5669,35.5183,35.5547,30300.0
2013-08-29 13:30:00,58.53,58.53,58.48,58.51,23400.0,35.5547,35.5547,35.5244,35.5426,23400.0
2013-08-29 13:40:00,58.51,58.54,58.48,58.52,24000.0,35.5426,35.5608,35.5244,35.5486,24000.0
2013-08-29 13:50:00,58.52,58.53,58.48,58.52,28400.0,35.5486,35.5547,35.5244,35.5486,28400.0
2013-08-29 14:00:00,58.51,58.58,58.49,58.56,22100.0,35.5426,35.5851,35.5304,35.5729,22100.0
2013-08-29 14:10:00,58.57,58.61,58.55,58.6,24500.0,35.579,35.6033,35.5669,35.5972,24500.0
2013-08-29 14:20:00,58.61,58.68,58.61,58.67,17500.0,35.6033,35.6458,35.6033,35.6398,17500.0
2013-08-29 14:30:00,58.67,58.73,58.66,58.71,23700.0,35.6398,35.6762,35.6337,35.6641,23700.0
2013-08-29 14:40:00,58.71,58.73,58.69,58.72,27200.0,35.6641,35.6762,35.6519,35.6701,27200.0
2013-08-29 14:50:00,58.71,58.73,58.67,58.68,20900.0,35.6641,35.6762,35.6398,35.6458,20900.0
2013-08-29 15:00:00,58.67,58.67,58.6,58.62,23500.0,35.6398,35.6398,35.5972,35.6094,23500.0
2013-08-29 15:10:00,58.62,58.65,58.6,58.63,27400.0,35.6094,35.6276,35.5972,35.6155,27400.0
2013-08-29 15:20:00,58.62,58.62,58.49,58.51,51200.0,35.6094,35.6094,35.5304,35.5426,51200.0
2013-08-29 15:30:00,58.51,58.54,58.44,58.51,78500.0,35.5426,35.5608,35.5001,35.5426,78500.0
2013-08-29 15:40:00,58.51,58.55,58.48,58.53,79000.0,35.5426,35.5669,35.5244,35.5547,79000.0
2013-08-29 15:50:00,58.52,58.56,58.49,58.53,94500.0,35.5486,35.5729,35.5304,35.5547,94500.0
2013-08-30 09:30:00,58.49,58.67,58.43,58.67,39700.0,35.5304,35.6398,35.494,35.6398,39700.0
2013-08-30 09:40:00,58.68,58.75,58.43,58.51,29600.0,35.6458,35.6884,35.494,35.5426,29600.0
2013-08-30 09:50:00,58.49,58.52,58.41,58.5,28500.0,35.5304,35.5486,35.4818,35.5365,28500.0
2013-08-30 10:00:00,58.5,58.59,58.46,58.55,38100.0,35.5365,35.5912,35.5122,35.5669,38100.0
2013-08-30 10:10:00,58.54,58.55,58.47,58.51,28600.0,35.5608,35.5669,35.5183,35.5426,28600.0
2013-08-30 10:20:00,58.51,58.64,58.49,58.63,31900.0,35.5426,35.6215,35.5304,35.6155,31900.0
2013-08-30 10:30:00,58.64,58.76,58.64,58.68,30200.0,35.6215,35.6944,35.6215,35.6458,30200.0
2013-08-30 10:40:00,58.66,58.66,58.48,58.52,32100.0,35.6337,35.6337,35.5244,35.5486,32100.0
2013-08-30 10:50:00,58.5,58.51,58.4,58.41,26700.0,35.5365,35.5426,35.4758,35.4818,26700.0
2013-08-30 11:00:00,58.4,58.49,58.38,58.42,36700.0,35.4758,35.5304,35.4636,35.4879,36700.0
2013-08-30 11:10:00,58.42,58.42,58.32,58.32,39200.0,35.4879,35.4879,35.4272,35.4272,39200.0
2013-08-30 11:20:00,58.32,58.32,58.22,58.22,34900.0,35.4272,35.4272,35.3664,35.3664,34900.0
2013-08-30 11:30:00,58.2,58.28,58.2,58.24,27700.0,35.3543,35.4029,35.3543,35.3786,27700.0
2013-08-30 11:40:00,58.24,58.34,58.24,58.28,21200.0,35.3786,35.4393,35.3786,35.4029,21200.0
2013-08-30 11:50:00,58.28,58.28,58.22,58.24,26500.0,35.4029,35.4029,35.3664,35.3786,26500.0
2013-08-30 12:00:00,58.25,58.27,58.21,58.21,15700.0,35.3846,35.3968,35.3603,35.3603,15700.0
2013-08-30 12:10:00,58.22,58.3,58.22,58.28,23300.0,35.3664,35.415,35.3664,35.4029,23300.0
2013-08-30 12:20:00,58.27,58.33,58.24,58.33,22600.0,35.3968,35.4332,35.3786,35.4332,22600.0
2013-08-30 12:30:00,58.32,58.32,58.26,58.27,17300.0,35.4272,35.4272,35.3907,35.3968,17300.0
2013-08-30 12:40:00,58.28,58.31,58.26,58.3,12800.0,35.4029,35.4211,35.3907,35.415,12800.0
2013-08-30 12:50:00,58.3,58.31,58.25,58.3,17300.0,35.415,35.4211,35.3846,35.415,17300.0
2013-08-30 13:00:00,58.3,58.3,58.11,58.11,29000.0,35.415,35.415,35.2996,35.2996,29000.0
2013-08-30 13:10:00,58.13,58.4,58.13,58.31,29400.0,35.3117,35.4758,35.3117,35.4211,29400.0
2013-08-30 13:20:00,58.31,58.32,58.22,58.31,25000.0,35.4211,35.4272,35.3664,35.4211,25000.0
2013-08-30 13:30:00,58.31,58.31,58.26,58.27,15600.0,35.4211,35.4211,35.3907,35.3968,15600.0
2013-08-30 13:40:00,58.26,58.34,58.23,58.31,17300.0,35.3907,35.4393,35.3725,35.4211,17300.0
2013-08-30 13:50:00,58.3,58.31,58.17,58.17,19300.0,35.415,35.4211,35.336,35.336,19300.0
2013-08-30 14:00:00,58.17,58.19,58.13,58.14,27900.0,35.336,35.3482,35.3117,35.3178,27900.0
2013-08-30 14:10:00,58.15,58.2,58.15,58.2,17800.0,35.3239,35.3543,35.3239,35.3543,17800.0
2013-08-30 14:20:00,58.2,58.22,58.17,58.21,19000.0,35.3543,35.3664,35.336,35.3603,19000.0
2013-08-30 14:30:00,58.21,58.29,58.21,58.28,18000.0,35.3603,35.4089,35.3603,35.4029,18000.0
2013-08-30 14:40:00,58.27,58.29,58.23,58.24,27900.0,35.3968,35.4089,35.3725,35.3786,27900.0
2013-08-30 14:50:00,58.25,58.28,58.23,58.24,28400.0,35.3846,35.4029,35.3725,35.3786,28400.0
2013-08-30 15:00:00,58.25,58.31,58.22,58.24,24400.0,35.3846,35.4211,35.3664,35.3786,24400.0
2013-08-30 15:10:00,58.25,58.34,58.23,58.31,29200.0,35.3846,35.4393,35.3725,35.4211,29200.0
2013-08-30 15:20:00,58.31,58.32,58.27,58.3,28600.0,35.4211,35.4272,35.3968,35.415,28600.0
2013-08-30 15:30:00,58.29,58.31,58.25,58.29,35200.0,35.4089,35.4211,35.3846,35.4089,35200.0
2013-08-30 15:40:00,58.29,58.3,58.12,58.18,87900.0,35.4089,35.415,35.3057,35.3421,87900.0
2013-08-30 15:50:00,58.18,58.4,58.09,58.33,233600.0,35.3421,35.4758,35.2874,35.4332,233600.0
2013-09-03 09:30:00,58.89,59.0,58.28,58.36,65600.0,35.7734,35.8402,35.4029,35.4515,65600.0
2013-09-03 09:40:00,58.35,58.46,58.17,58.38,31300.0,35.4454,35.5122,35.336,35.4636,31300.0
2013-09-03 09:50:00,58.38,58.45,58.26,58.29,34700.0,35.4636,35.5061,35.3907,35.4089,34700.0
2013-09-03 10:00:00,58.3,58.36,58.13,58.15,18700.0,35.415,35.4515,35.3117,35.3239,18700.0
2013-09-03 10:10:00,58.16,58.27,58.16,58.19,46900.0,35.33,35.3968,35.33,35.3482,46900.0
2013-09-03 10:20:00,58.19,58.22,58.05,58.21,69800.0,35.3482,35.3664,35.2631,35.3603,69800.0
2013-09-03 10:30:00,58.22,58.24,58.08,58.1,60500.0,35.3664,35.3786,35.2814,35.2935,60500.0
2013-09-03 10:40:00,58.11,58.19,58.1,58.15,21400.0,35.2996,35.3482,35.2935,35.3239,21400.0
2013-09-03 10:50:00,58.14,58.18,58.06,58.11,34200.0,35.3178,35.3421,35.2692,35.2996,34200.0
2013-09-03 11:00:00,58.12,58.19,58.12,58.15,21800.0,35.3057,35.3482,35.3057,35.3239,21800.0
2013-09-03 11:10:00,58.14,58.19,58.07,58.07,17900.0,35.3178,35.3482,35.2753,35.2753,17900.0
2013-09-03 11:20:00,58.07,58.13,58.01,58.05,43400.0,35.2753,35.3117,35.2388,35.2631,43400.0
2013-09-03 11:30:00,58.06,58.09,58.0,58.06,34300.0,35.2692,35.2874,35.2328,35.2692,34300.0
2013-09-03 11:40:00,58.07,58.08,57.96,58.01,37000.0,35.2753,35.2814,35.2085,35.2388,37000.0
2013-09-03 11:50:00,58.02,58.04,57.98,58.02,29700.0,35.2449,35.2571,35.2206,35.2449,29700.0
2013-09-03 12:00:00,58.02,58.04,57.98,58.01,32300.0,35.2449,35.2571,35.2206,35.2388,32300.0
2013-09-03 12:10:00,58.01,58.02,57.98,58.01,42300.0,35.2388,35.2449,35.2206,35.2388,42300.0
2013-09-03 12:20:00,58.0,58.02,57.9,57.91,35500.0,35.2328,35.2449,35.172,35.1781,35500.0
2013-09-03 12:30:00,57.91,57.92,57.83,57.86,41300.0,35.1781,35.1842,35.1295,35.1477,41300.0
2013-09-03 12:40:00,57.85,57.91,57.79,57.9,40500.0,35.1417,35.1781,35.1052,35.172,40500.0
2013-09-03 12:50:00,57.91,57.93,57.82,57.83,32200.0,35.1781,35.1902,35.1234,35.1295,32200.0
2013-09-03 13:00:00,57.83,57.85,57.77,57.85,30500.0,35.1295,35.1417,35.0931,35.1417,30500.0
2013-09-03 13:10:00,57.85,57.86,57.72,57.72,21000.0,35.1417,35.1477,35.0627,35.0627,21000.0
2013-09-03 13:20:00,57.72,57.78,57.72,57.77,33600.0,35.0627,35.0991,35.0627,35.0931,33600.0
2013-09-03 13:30:00,57.76,57.83,57.76,57.81,38000.0,35.087,35.1295,35.087,35.1174,38000.0
2013-09-03 13:40:00,57.81,57.84,57.78,57.82,45700.0,35.1174,35.1356,35.0991,35.1234,45700.0
2013-09-03 13:50:00,57.82,57.87,57.78,57.84,47500.0,35.1234,35.1538,35.0991,35.1356,47500.0
2013-09-03 14:00:00,57.84,57.91,57.84,57.89,22900.0,35.1356,35.1781,35.1356,35.1659,22900.0
2013-09-03 14:10:00,57.88,57.96,57.86,57.86,26200.0,35.1599,35.2085,35.1477,35.1477,26200.0
2013-09-03 14:20:00,57.86,57.89,57.83,57.89,38800.0,35.1477,35.1659,35.1295,35.1659,38800.0
2013-09-03 14:30:00,57.89,57.92,57.85,57.87,40900.0,35.1659,35.1842,35.1417,35.1538,40900.0
2013-09-03 14:40:00,57.86,57.87,57.76,57.78,38200.0,35.1477,35.1538,35.087,35.0991,38200.0
2013-09-03 14:50:00,57.77,57.85,57.76,57.82,38800.0,35.0931,35.1417,35.087,35.1234,38800.0
2013-09-03 15:00:00,57.82,57.86,57.79,57.85,42600.0,35.1234,35.1477,35.1052,35.1417,42600.0
2013-09-03 15:10:00,57.84,57.87,57.8,57.8,44300.0,35.1356,35.1538,35.1113,35.1113,44300.0
2013-09-03 15:20:00,57.8,57.81,57.75,57.79,34500.0,35.1113,35.1174,35.0809,35.1052,34500.0
2013-09-03 15:30:00,57.79,57.85,57.79,57.85,54100.0,35.1052,35.1417,35.1052,35.1417,54100.0
2013-09-03 15:40:00,57.85,57.86,57.67,57.73,109800.0,35.1417,35.1477,35.0323,35.0688,109800.0
2013-09-03 15:50:00,57.73,57.77,57.7,57.77,177700.0,35.0688,35.0931,35.0505,35.0931,177700.0
2013-09-04 09:30:00,57.28,57.29,56.75,56.86,93400.0,35.1351,35.1412,34.81,34.8775,93400.0
2013-09-04 09:40:00,56.84,57.01,56.84,56.88,51300.0,34.8652,34.9695,34.8652,34.8897,51300.0
2013-09-04 09:50:00,56.88,56.9,56.7,56.77,60500.0,34.8897,34.902,34.7793,34.8222,60500.0
2013-09-04 10:00:00,56.77,56.88,56.69,56.69,70500.0,34.8222,34.8897,34.7732,34.7732,70500.0
2013-09-04 10:10:00,56.7,57.13,56.7,56.72,54200.0,34.7793,35.0431,34.7793,34.7916,54200.0
2013-09-04 10:20:00,56.71,56.73,56.65,56.66,48600.0,34.7854,34.7977,34.7486,34.7548,48600.0
2013-09-04 10:30:00,56.66,56.69,56.58,56.65,74700.0,34.7548,34.7732,34.7057,34.7486,74700.0
2013-09-04 10:40:00,56.64,56.75,56.64,56.73,59700.0,34.7425,34.81,34.7425,34.7977,59700.0
2013-09-04 10:50:00,56.74,56.77,56.69,56.76,87800.0,34.8038,34.8222,34.7732,34.8161,87800.0
2013-09-04 11:00:00,56.76,56.86,56.74,56.86,62300.0,34.8161,34.8775,34.8038,34.8775,62300.0
2013-09-04 11:10:00,56.86,56.9,56.81,56.9,45900.0,34.8775,34.902,34.8468,34.902,45900.0
2013-09-04 11:20:00,56.9,57.05,56.9,57.01,84600.0,34.902,34.994,34.902,34.9695,84600.0
2013-09-04 11:30:00,57.0,57.12,56.97,57.12,102000.0,34.9633,35.0369,34.9449,35.0369,102000.0
2013-09-04 11:40:00,57.12,57.21,57.11,57.17,68500.0,35.0369,35.0921,35.0308,35.0676,68500.0
2013-09-04 11:50:00,57.17,57.27,57.17,57.27,44100.0,35.0676,35.1289,35.0676,35.1289,44100.0
2013-09-04 12:00:00,57.26,57.38,57.23,57.37,96500.0,35.1228,35.1964,35.1044,35.1903,96500.0
2013-09-04 12:10:00,57.37,57.4,57.35,57.38,38800.0,35.1903,35.2087,35.178,35.1964,38800.0
2013-09-04 12:20:00,57.38,57.43,57.36,57.42,30100.0,35.1964,35.2271,35.1841,35.221,30100.0
2013-09-04 12:30:00,57.41,57.68,57.39,57.68,98500.0,35.2148,35.3804,35.2026,35.3804,98500.0
2013-09-04 12:40:00,57.67,57.8,57.67,57.77,126300.0,35.3743,35.454,35.3743,35.4356,126300.0
2013-09-04 12:50:00,57.77,57.84,57.7,57.83,46500.0,35.4356,35.4786,35.3927,35.4724,46500.0
2013-09-04 13:00:00,57.83,57.83,57.73,57.74,48500.0,35.4724,35.4724,35.4111,35.4172,48500.0
2013-09-04 13:10:00,57.74,57.74,57.69,57.73,24100.0,35.4172,35.4172,35.3866,35.4111,24100.0
2013-09-04 13:20:00,57.73,57.74,57.7,57.72,25200.0,35.4111,35.4172,35.3927,35.405,25200.0
2013-09-04 13:30:00,57.72,57.73,57.64,57.64,23400.0,35.405,35.4111,35.3559,35.3559,23400.0
2013-09-04 13:40:00,57.65,57.67,57.63,57.65,20900.0,35.362,35.3743,35.3498,35.362,20900.0
2013-09-04 13:50:00,57.64,57.66,57.57,57.65,24700.0,35.3559,35.3682,35.313,35.362,24700.0
2013-09-04 14:00:00,57.64,57.66,57.55,57.55,22100.0,35.3559,35.3682,35.3007,35.3007,22100.0
2013-09-04 14:10:00,57.55,57.61,57.55,57.61,26500.0,35.3007,35.3375,35.3007,35.3375,26500.0
2013-09-04 14:20:00,57.6,57.62,57.6,57.61,26600.0,35.3314,35.3436,35.3314,35.3375,26600.0
2013-09-04 14:30:00,57.61,57.63,57.57,57.63,29200.0,35.3375,35.3498,35.313,35.3498,29200.0
2013-09-04 14:40:00,57.62,57.67,57.62,57.65,38300.0,35.3436,35.3743,35.3436,35.362,38300.0
2013-09-04 14:50:00,57.65,57.73,57.64,57.69,42500.0,35.362,35.4111,35.3559,35.3866,42500.0
2013-09-04 15:00:00,57.69,57.71,57.64,57.67,37700.0,35.3866,35.3988,35.3559,35.3743,37700.0
2013-09-04 15:10:00,57.67,57.73,57.65,57.73,62100.0,35.3743,35.4111,35.362,35.4111,62100.0
2013-09-04 15:20:00,57.73,57.73,57.62,57.66,84200.0,35.4111,35.4111,35.3436,35.3682,84200.0
2013-09-04 15:30:00,57.66,57.67,57.55,57.61,78500.0,35.3682,35.3743,35.3007,35.3375,78500.0
2013-09-04 15:40:00,57.61,57.73,57.61,57.73,134600.0,35.3375,35.4111,35.3375,35.4111,134600.0
2013-09-04 15:50:00,57.73,57.73,57.6,57.62,160800.0,35.4111,35.4111,35.3314,35.3436,160800.0
2013-09-05 09:30:00,57.48,57.72,57.41,57.69,45200.0,35.2578,35.405,35.2148,35.3866,45200.0
2013-09-05 09:40:00,57.67,57.67,57.45,57.49,38800.0,35.3743,35.3743,35.2394,35.2639,38800.0
2013-09-05 09:50:00,57.48,57.51,57.29,57.48,39200.0,35.2578,35.2762,35.1412,35.2578,39200.0
2013-09-05 10:00:00,57.46,57.51,57.34,57.38,40600.0,35.2455,35.2762,35.1719,35.1964,40600.0
2013-09-05 10:10:00,57.38,57.39,57.27,57.28,25100.0,35.1964,35.2026,35.1289,35.1351,25100.0
2013-09-05 10:20:00,57.28,57.28,57.04,57.06,38400.0,35.1351,35.1351,34.9879,35.0001,38400.0
2013-09-05 10:30:00,57.06,57.13,56.99,57.13,44900.0,35.0001,35.0431,34.9572,35.0431,44900.0
2013-09-05 10:40:00,57.12,57.25,57.1,57.25,41000.0,35.0369,35.1167,35.0247,35.1167,41000.0
2013-09-05 10:50:00,57.26,57.31,57.14,57.16,35300.0,35.1228,35.1535,35.0492,35.0615,35300.0
2013-09-05 11:00:00,57.17,57.25,57.14,57.25,40800.0,35.0676,35.1167,35.0492,35.1167,40800.0
2013-09-05 11:10:00,57.25,57.34,57.23,57.33,74000.0,35.1167,35.1719,35.1044,35.1657,74000.0
2013-09-05 11:20:00,57.32,57.39,57.29,57.36,47100.0,35.1596,35.2026,35.1412,35.1841,47100.0
2013-09-05 11:30:00,57.37,57.37,57.31,57.37,34500.0,35.1903,35.1903,35.1535,35.1903,34500.0
2013-09-05 11:40:00,57.36,57.38,57.34,57.38,25100.0,35.1841,35.1964,35.1719,35.1964,25100.0
2013-09-05 11:50:00,57.38,57.45,57.35,57.44,35800.0,35.1964,35.2394,35.178,35.2332,35800.0
2013-09-05 12:00:00,57.44,57.54,57.41,57.5,60700.0,35.2332,35.2946,35.2148,35.27,60700.0
2013-09-05 12:10:00,57.51,57.54,57.44,57.51,55000.0,35.2762,35.2946,35.2332,35.2762,55000.0
2013-09-05 12:20:00,57.51,57.53,57.5,57.52,26700.0,35.2762,35.2884,35.27,35.2823,26700.0
2013-09-05 12:30:00,57.52,57.53,57.46,57.46,90300.0,35.2823,35.2884,35.2455,35.2455,90300.0
2013-09-05 12:40:00,57.45,57.45,57.37,57.37,23900.0,35.2394,35.2394,35.1903,35.1903,23900.0
2013-09-05 12:50:00,57.35,57.44,57.35,57.4,27300.0,35.178,35.2332,35.178,35.2087,27300.0
2013-09-05 13:00:00,57.39,57.41,57.35,57.36,22900.0,35.2026,35.2148,35.178,35.1841,22900.0
2013-09-05 13:10:00,57.36,57.38,57.34,57.35,15000.0,35.1841,35.1964,35.1719,35.178,15000.0
2013-09-05 13:20:00,57.36,57.42,57.35,57.39,20200.0,35.1841,35.221,35.178,35.2026,20200.0
2013-09-05 13:30:00,57.4,57.42,57.37,57.41,18400.0,35.2087,35.221,35.1903,35.2148,18400.0
2013-09-05 13:40:00,57.4,57.45,57.4,57.41,20700.0,35.2087,35.2394,35.2087,35.2148,20700.0
2013-09-05 13:50:00,57.42,57.43,57.38,57.4,21500.0,35.221,35.2271,35.1964,35.2087,21500.0
2013-09-05 14:00:00,57.4,57.46,57.39,57.45,34200.0,35.2087,35.2455,35.2026,35.2394,34200.0
2013-09-05 14:10:00,57.44,57.47,57.43,57.46,22100.0,35.2332,35.2516,35.2271,35.2455,22100.0
2013-09-05 14:20:00,57.46,57.48,57.44,57.46,25000.0,35.2455,35.2578,35.2332,35.2455,25000.0
2013-09-05 14:30:00,57.47,57.52,57.45,57.51,27600.0,35.2516,35.2823,35.2394,35.2762,27600.0
2013-09-05 14:40:00,57.51,57.52,57.47,57.5,27900.0,35.2762,35.2823,35.2516,35.27,27900.0
2013-09-05 14:50:00,57.49,57.52,57.48,57.51,34700.0,35.2639,35.2823,35.2578,35.2762,34700.0
2013-09-05 15:00:00,57.5,57.52,57.46,57.5,68300.0,35.27,35.2823,35.2455,35.27,68300.0
2013-09-05 15:10:00,57.51,57.58,57.51,57.56,144900.0,35.2762,35.3191,35.2762,35.3068,144900.0
2013-09-05 15:20:00,57.56,57.57,57.5,57.52,59400.0,35.3068,35.313,35.27,35.2823,59400.0
2013-09-05 15:30:00,57.51,57.53,57.48,57.5,94400.0,35.2762,35.2884,35.2578,35.27,94400.0
2013-09-05 15:40:00,57.5,57.52,57.47,57.49,81000.0,35.27,35.2823,35.2516,35.2639,81000.0
2013-09-05 15:50:00,57.49,57.53,57.48,57.5,286300.0,35.2639,35.2884,35.2578,35.27,286300.0
2013-09-06 09:30:00,57.62,58.27,57.57,57.87,102300.0,35.3436,35.7423,35.313,35.497,102300.0
2013-09-06 09:40:00,57.86,57.89,57.55,57.79,93600.0,35.4908,35.5092,35.3007,35.4479,93600.0
2013-09-06 09:50:00,57.79,57.86,57.69,57.78,128000.0,35.4479,35.4908,35.3866,35.4418,128000.0
2013-09-06 10:00:00,57.77,57.95,57.69,57.95,89400.0,35.4356,35.5461,35.3866,35.5461,89400.0
2013-09-06 10:10:00,57.94,57.94,57.76,57.79,82800.0,35.5399,35.5399,35.4295,35.4479,82800.0
2013-09-06 10:20:00,57.78,57.91,57.78,57.86,34000.0,35.4418,35.5215,35.4418,35.4908,34000.0
2013-09-06 10:30:00,57.86,57.92,57.71,57.71,32000.0,35.4908,35.5276,35.3988,35.3988,32000.0
2013-09-06 10:40:00,57.72,57.8,57.72,57.8,67200.0,35.405,35.454,35.405,35.454,67200.0
2013-09-06 10:50:00,57.8,57.89,57.78,57.88,28400.0,35.454,35.5092,35.4418,35.5031,28400.0
2013-09-06 11:00:00,57.89,57.97,57.88,57.95,28200.0,35.5092,35.5583,35.5031,35.5461,28200.0
2013-09-06 11:10:00,57.96,58.05,57.96,58.0,33000.0,35.5522,35.6074,35.5522,35.5767,33000.0
2013-09-06 11:20:00,58.0,58.0,57.97,57.98,26900.0,35.5767,35.5767,35.5583,35.5645,26900.0
2013-09-06 11:30:00,58.0,58.0,57.95,57.97,33200.0,35.5767,35.5767,35.5461,35.5583,33200.0
2013-09-06 11:40:00,57.97,57.97,57.88,57.9,24300.0,35.5583,35.5583,35.5031,35.5154,24300.0
2013-09-06 11:50:00,57.9,57.92,57.87,57.91,29200.0,35.5154,35.5276,35.497,35.5215,29200.0
2013-09-06 12:00:00,57.89,57.95,57.89,57.9,19500.0,35.5092,35.5461,35.5092,35.5154,19500.0
2013-09-06 12:10:00,57.91,57.92,57.89,57.91,17800.0,35.5215,35.5276,35.5092,35.5215,17800.0
2013-09-06 12:20:00,57.9,57.91,57.85,57.86,27500.0,35.5154,35.5215,35.4847,35.4908,27500.0
2013-09-06 12:30:00,57.86,57.87,57.8,57.81,33400.0,35.4908,35.497,35.454,35.4602,33400.0
2013-09-06 12:40:00,57.81,57.87,57.8,57.85,18200.0,35.4602,35.497,35.454,35.4847,18200.0
2013-09-06 12:50:00,57.85,57.85,57.8,57.82,33100.0,35.4847,35.4847,35.454,35.4663,33100.0
2013-09-06 13:00:00,57.83,57.87,57.82,57.85,27100.0,35.4724,35.497,35.4663,35.4847,27100.0
2013-09-06 13:10:00,57.85,57.88,57.84,57.87,37200.0,35.4847,35.5031,35.4786,35.497,37200.0
2013-09-06 13:20:00,57.87,57.87,57.83,57.86,37000.0,35.497,35.497,35.4724,35.4908,37000.0
2013-09-06 13:30:00,57.86,57.87,57.85,57.86,57000.0,35.4908,35.497,35.4847,35.4908,57000.0
2013-09-06 13:40:00,57.86,57.95,57.85,57.95,50100.0,35.4908,35.5461,35.4847,35.5461,50100.0
2013-09-06 13:50:00,57.94,57.98,57.91,57.93,33700.0,35.5399,35.5645,35.5215,35.5338,33700.0
2013-09-06 14:00:00,57.93,57.97,57.92,57.95,26800.0,35.5338,35.5583,35.5276,35.5461,26800.0
2013-09-06 14:10:00,57.95,57.96,57.87,57.88,27300.0,35.5461,35.5522,35.497,35.5031,27300.0
2013-09-06 14:20:00,57.88,57.89,57.85,57.85,20100.0,35.5031,35.5092,35.4847,35.4847,20100.0
2013-09-06 14:30:00,57.86,57.88,57.85,57.88,33000.0,35.4908,35.5031,35.4847,35.5031,33000.0
2013-09-06 14:40:00,57.88,57.89,57.83,57.89,27800.0,35.5031,35.5092,35.4724,35.5092,27800.0
2013-09-06 14:50:00,57.89,57.91,57.82,57.84,32500.0,35.5092,35.5215,35.4663,35.4786,32500.0
2013-09-06 15:00:00,57.85,57.85,57.72,57.73,81400.0,35.4847,35.4847,35.405,35.4111,81400.0
2013-09-06 15:10:00,57.74,57.77,57.69,57.75,75000.0,35.4172,35.4356,35.3866,35.4234,75000.0
2013-09-06 15:20:00,57.76,57.8,57.73,57.77,80200.0,35.4295,35.454,35.4111,35.4356,80200.0
2013-09-06 15:30:00,57.76,57.76,57.63,57.69,69900.0,35.4295,35.4295,35.3498,35.3866,69900.0
2013-09-06 15:40:00,57.69,57.7,57.58,57.6,121800.0,35.3866,35.3927,35.3191,35.3314,121800.0
2013-09-06 15:50:00,57.58,57.62,57.51,57.54,235900.0,35.3191,35.3436,35.2762,35.2946,235900.0
2013-09-09 09:30:00,57.6,57.87,57.54,57.57,51600.0,35.3314,35.497,35.2946,35.313,51600.0
2013-09-09 09:40:00,57.53,57.92,57.5,57.79,78700.0,35.2884,35.5276,35.27,35.4479,78700.0
2013-09-09 09:50:00,57.79,57.85,57.72,57.72,26400.0,35.4479,35.4847,35.405,35.405,26400.0
2013-09-09 10:00:00,57.75,57.96,57.73,57.92,65500.0,35.4234,35.5522,35.4111,35.5276,65500.0
2013-09-09 10:10:00,57.93,58.0,57.81,57.82,28200.0,35.5338,35.5767,35.4602,35.4663,28200.0
2013-09-09 10:20:00,57.83,57.84,57.71,57.71,17700.0,35.4724,35.4786,35.3988,35.3988,17700.0
2013-09-09 10:30:00,57.7,57.75,57.64,57.68,19200.0,35.3927,35.4234,35.3559,35.3804,19200.0
2013-09-09 10:40:00,57.68,57.71,57.65,57.65,17400.0,35.3804,35.3988,35.362,35.362,17400.0
2013-09-09 10:50:00,57.65,57.7,57.61,57.68,22000.0,35.362,35.3927,35.3375,35.3804,22000.0
2013-09-09 11:00:00,57.68,57.7,57.63,57.66,21700.0,35.3804,35.3927,35.3498,35.3682,21700.0
2013-09-09 11:10:00,57.66,57.68,57.63,57.67,23700.0,35.3682,35.3804,35.3498,35.3743,23700.0
2013-09-09 11:20:00,57.67,57.69,57.64,57.68,43400.0,35.3743,35.3866,35.3559,35.3804,43400.0
2013-09-09 11:30:00,57.68,57.76,57.65,57.76,108300.0,35.3804,35.4295,35.362,35.4295,108300.0
2013-09-09 11:40:00,57.77,57.78,57.72,57.74,17200.0,35.4356,35.4418,35.405,35.4172,17200.0
2013-09-09 11:50:00,57.74,57.76,57.71,57.75,19100.0,35.4172,35.4295,35.3988,35.4234,19100.0
2013-09-09 12:00:00,57.76,57.79,57.75,57.79,13900.0,35.4295,35.4479,35.4234,35.4479,13900.0
2013-09-09 12:10:00,57.8,57.89,57.78,57.89,70600.0,35.454,35.5092,35.4418,35.5092,70600.0
2013-09-09 12:20:00,57.88,57.91,57.84,57.88,57700.0,35.5031,35.5215,35.4786,35.5031,57700.0
2013-09-09 12:30:00,57.88,57.92,57.84,57.87,27300.0,35.5031,35.5276,35.4786,35.497,27300.0
2013-09-09 12:40:00,57.87,57.93,57.87,57.88,63000.0,35.497,35.5338,35.497,35.5031,63000.0
2013-09-09 12:50:00,57.88,57.9,57.86,57.88,115000.0,35.5031,35.5154,35.4908,35.5031,115000.0
2013-09-09 13:00:00,57.88,57.9,57.88,57.89,18400.0,35.5031,35.5154,35.5031,35.5092,18400.0
2013-09-09 13:10:00,57.88,57.91,57.87,57.91,42800.0,35.5031,35.5215,35.497,35.5215,42800.0
2013-09-09 13:20:00,57.91,57.91,57.86,57.91,27400.0,35.5215,35.5215,35.4908,35.5215,27400.0
2013-09-09 13:30:00,57.9,57.93,57.84,57.86,33800.0,35.5154,35.5338,35.4786,35.4908,33800.0
2013-09-09 13:40:00,57.85,57.88,57.83,57.86,23200.0,35.4847,35.5031,35.4724,35.4908,23200.0
2013-09-09 13:50:00,57.86,57.91,57.86,57.91,33600.0,35.4908,35.5215,35.4908,35.5215,33600.0
2013-09-09 14:00:00,57.91,57.96,57.87,57.94,46900.0,35.5215,35.5522,35.497,35.5399,46900.0
2013-09-09 14:10:00,57.95,57.98,57.92,57.97,41100.0,35.5461,35.5645,35.5276,35.5583,41100.0
2013-09-09 14:20:00,57.98,58.02,57.97,58.01,48800.0,35.5645,35.589,35.5583,35.5829,48800.0
2013-09-09 14:30:00,58.01,58.08,57.99,58.04,50000.0,35.5829,35.6258,35.5706,35.6013,50000.0
2013-09-09 14:40:00,58.04,58.06,57.98,57.99,41800.0,35.6013,35.6135,35.5645,35.5706,41800.0
2013-09-09 14:50:00,57.99,58.04,57.97,57.97,36100.0,35.5706,35.6013,35.5583,35.5583,36100.0
2013-09-09 15:00:00,57.99,58.01,57.97,57.99,47000.0,35.5706,35.5829,35.5583,35.5706,47000.0
2013-09-09 15:10:00,57.99,58.06,57.98,58.04,52500.0,35.5706,35.6135,35.5645,35.6013,52500.0
2013-09-09 15:20:00,58.04,58.04,57.98,58.02,42600.0,35.6013,35.6013,35.5645,35.589,42600.0
2013-09-09 15:30:00,58.02,58.02,57.98,57.99,63300.0,35.589,35.589,35.5645,35.5706,63300.0
2013-09-09 15:40:00,57.98,58.01,57.95,58.01,111400.0,35.5645,35.5829,35.5461,35.5829,111400.0
2013-09-09 15:50:00,58.0,58.04,57.98,58.02,239300.0,35.5767,35.6013,35.5645,35.589,239300.0
2013-09-10 09:30:00,58.23,58.39,58.03,58.15,76200.0,35.7178,35.8159,35.5951,35.6687,76200.0
2013-09-10 09:40:00,58.15,58.19,58.08,58.12,75500.0,35.6687,35.6933,35.6258,35.6503,75500.0
2013-09-10 09:50:00,58.14,58.18,58.09,58.16,53500.0,35.6626,35.6871,35.6319,35.6749,53500.0
2013-09-10 10:00:00,58.14,58.23,58.08,58.16,64100.0,35.6626,35.7178,35.6258,35.6749,64100.0
2013-09-10 10:10:00,58.15,58.22,58.1,58.19,47700.0,35.6687,35.7117,35.6381,35.6933,47700.0
2013-09-10 10:20:00,58.2,58.21,58.16,58.16,42700.0,35.6994,35.7055,35.6749,35.6749,42700.0
2013-09-10 10:30:00,58.17,58.21,58.03,58.06,57700.0,35.681,35.7055,35.5951,35.6135,57700.0
2013-09-10 10:40:00,58.05,58.06,57.99,58.05,66900.0,35.6074,35.6135,35.5706,35.6074,66900.0
2013-09-10 10:50:00,58.05,58.07,57.99,58.06,44600.0,35.6074,35.6197,35.5706,35.6135,44600.0
2013-09-10 11:00:00,58.06,58.09,58.0,58.06,57900.0,35.6135,35.6319,35.5767,35.6135,57900.0
2013-09-10 11:10:00,58.05,58.05,57.94,57.95,43900.0,35.6074,35.6074,35.5399,35.5461,43900.0
2013-09-10 11:20:00,57.96,58.0,57.95,57.96,29300.0,35.5522,35.5767,35.5461,35.5522,29300.0
2013-09-10 11:30:00,57.96,58.04,57.95,57.95,76800.0,35.5522,35.6013,35.5461,35.5461,76800.0
2013-09-10 11:40:00,57.95,57.96,57.88,57.95,20700.0,35.5461,35.5522,35.5031,35.5461,20700.0
2013-09-10 11:50:00,57.95,58.02,57.94,58.01,27500.0,35.5461,35.589,35.5399,35.5829,27500.0
2013-09-10 12:00:00,58.01,58.06,58.01,58.04,21600.0,35.5829,35.6135,35.5829,35.6013,21600.0
2013-09-10 12:10:00,58.04,58.13,58.03,58.12,45700.0,35.6013,35.6565,35.5951,35.6503,45700.0
2013-09-10 12:20:00,58.12,58.17,58.05,58.06,32900.0,35.6503,35.681,35.6074,35.6135,32900.0
2013-09-10 12:30:00,58.06,58.09,58.02,58.06,40700.0,35.6135,35.6319,35.589,35.6135,40700.0
2013-09-10 12:40:00,58.07,58.08,58.03,58.06,42600.0,35.6197,35.6258,35.5951,35.6135,42600.0
2013-09-10 12:50:00,58.06,58.11,58.04,58.07,89500.0,35.6135,35.6442,35.6013,35.6197,89500.0
2013-09-10 13:00:00,58.08,58.12,58.02,58.08,65100.0,35.6258,35.6503,35.589,35.6258,65100.0
2013-09-10 13:10:00,58.08,58.12,58.06,58.11,28000.0,35.6258,35.6503,35.6135,35.6442,28000.0
2013-09-10 13:20:00,58.12,58.16,58.11,58.16,26700.0,35.6503,35.6749,35.6442,35.6749,26700.0
2013-09-10 13:30:00,58.16,58.18,58.12,58.12,23900.0,35.6749,35.6871,35.6503,35.6503,23900.0
2013-09-10 13:40:00,58.13,58.15,58.08,58.08,30800.0,35.6565,35.6687,35.6258,35.6258,30800.0
2013-09-10 13:50:00,58.08,58.12,58.07,58.09,25100.0,35.6258,35.6503,35.6197,35.6319,25100.0
2013-09-10 14:00:00,58.09,58.11,58.08,58.11,36300.0,35.6319,35.6442,35.6258,35.6442,36300.0
2013-09-10 14:10:00,58.11,58.13,58.08,58.12,128700.0,35.6442,35.6565,35.6258,35.6503,128700.0
2013-09-10 14:20:00,58.12,58.14,58.09,58.13,55600.0,35.6503,35.6626,35.6319,35.6565,55600.0
2013-09-10 14:30:00,58.13,58.16,58.11,58.15,48200.0,35.6565,35.6749,35.6442,35.6687,48200.0
2013-09-10 14:40:00,58.15,58.16,58.13,58.15,33300.0,35.6687,35.6749,35.6565,35.6687,33300.0
2013-09-10 14:50:00,58.15,58.17,58.13,58.16,37800.0,35.6687,35.681,35.6565,35.6749,37800.0
2013-09-10 15:00:00,58.16,58.17,58.13,58.15,33100.0,35.6749,35.681,35.6565,35.6687,33100.0
2013-09-10 15:10:00,58.15,58.18,58.13,58.16,41800.0,35.6687,35.6871,35.6565,35.6749,41800.0
2013-09-10 15:20:00,58.16,58.23,58.15,58.23,160000.0,35.6749,35.7178,35.6687,35.7178,160000.0
2013-09-10 15:30:00,58.23,58.24,58.18,58.19,48000.0,35.7178,35.7239,35.6871,35.6933,48000.0
2013-09-10 15:40:00,58.19,58.27,58.18,58.27,93500.0,35.6933,35.7423,35.6871,35.7423,93500.0
2013-09-10 15:50:00,58.27,58.44,58.26,58.43,283800.0,35.7423,35.8466,35.7362,35.8405,283800.0
2013-09-11 09:30:00,58.42,58.55,57.72,58.26,201500.0,35.8343,35.9141,35.405,35.7362,201500.0
2013-09-11 09:40:00,58.19,58.3,57.92,57.99,72000.0,35.6933,35.7607,35.5276,35.5706,72000.0
2013-09-11 09:50:00,57.99,58.35,57.98,58.34,76300.0,35.5706,35.7914,35.5645,35.7853,76300.0
2013-09-11 10:00:00,58.32,58.34,58.03,58.03,41800.0,35.773,35.7853,35.5951,35.5951,41800.0
2013-09-11 10:10:00,58.03,58.04,57.93,58.01,41800.0,35.5951,35.6013,35.5338,35.5829,41800.0
2013-09-11 10:20:00,58.01,58.11,57.99,58.06,27200.0,35.5829,35.6442,35.5706,35.6135,27200.0
2013-09-11 10:30:00,58.04,58.15,58.03,58.06,39900.0,35.6013,35.6687,35.5951,35.6135,39900.0
2013-09-11 10:40:00,58.05,58.06,57.99,58.0,69500.0,35.6074,35.6135,35.5706,35.5767,69500.0
2013-09-11 10:50:00,57.99,58.02,57.96,57.97,128200.0,35.5706,35.589,35.5522,35.5583,128200.0
2013-09-11 11:00:00,57.98,57.98,57.87,57.91,137400.0,35.5645,35.5645,35.497,35.5215,137400.0
2013-09-11 11:10:00,57.92,58.07,57.92,58.02,54800.0,35.5276,35.6197,35.5276,35.589,54800.0
2013-09-11 11:20:00,58.01,58.27,58.01,58.26,47200.0,35.5829,35.7423,35.5829,35.7362,47200.0
2013-09-11 11:30:00,58.26,58.26,58.14,58.17,66900.0,35.7362,35.7362,35.6626,35.681,66900.0
2013-09-11 11:40:00,58.18,58.23,58.14,58.23,42000.0,35.6871,35.7178,35.6626,35.7178,42000.0
2013-09-11 11:50:00,58.23,58.25,58.2,58.25,44700.0,35.7178,35.7301,35.6994,35.7301,44700.0
2013-09-11 12:00:00,58.25,58.3,58.23,58.29,39000.0,35.7301,35.7607,35.7178,35.7546,39000.0
2013-09-11 12:10:00,58.29,58.3,58.22,58.26,20200.0,35.7546,35.7607,35.7117,35.7362,20200.0
2013-09-11 12:20:00,58.26,58.27,58.23,58.25,19000.0,35.7362,35.7423,35.7178,35.7301,19000.0
2013-09-11 12:30:00,58.25,58.29,58.25,58.29,22500.0,35.7301,35.7546,35.7301,35.7546,22500.0
2013-09-11 12:40:00,58.28,58.34,58.27,58.33,18000.0,35.7485,35.7853,35.7423,35.7791,18000.0
2013-09-11 12:50:00,58.32,58.37,58.3,58.36,22500.0,35.773,35.8037,35.7607,35.7975,22500.0
2013-09-11 13:00:00,58.37,59.02,58.37,58.77,781800.0,35.8037,36.2024,35.8037,36.049,781800.0
2013-09-11 13:10:00,58.78,58.85,58.66,58.7,252700.0,36.0552,36.0981,35.9816,36.0061,252700.0
2013-09-11 13:20:00,58.69,58.69,58.54,58.58,206200.0,36.0,36.0,35.908,35.9325,206200.0
2013-09-11 13:30:00,58.58,58.63,58.53,58.62,177700.0,35.9325,35.9632,35.9018,35.957,177700.0
2013-09-11 13:40:00,58.62,58.71,58.62,58.68,54000.0,35.957,36.0122,35.957,35.9938,54000.0
2013-09-11 13:50:00,58.68,58.7,58.64,58.67,192200.0,35.9938,36.0061,35.9693,35.9877,192200.0
2013-09-11 14:00:00,58.68,58.69,58.62,58.64,107800.0,35.9938,36.0,35.957,35.9693,107800.0
2013-09-11 14:10:00,58.64,58.64,58.55,58.62,127300.0,35.9693,35.9693,35.9141,35.957,127300.0
2013-09-11 14:20:00,58.62,58.62,58.53,58.54,96500.0,35.957,35.957,35.9018,35.908,96500.0
2013-09-11 14:30:00,58.55,58.6,58.54,58.55,89300.0,35.9141,35.9448,35.908,35.9141,89300.0
2013-09-11 14:40:00,58.55,58.6,58.53,58.57,74400.0,35.9141,35.9448,35.9018,35.9264,74400.0
2013-09-11 14:50:00,58.58,58.58,58.54,58.56,184600.0,35.9325,35.9325,35.908,35.9202,184600.0
2013-09-11 15:00:00,58.56,58.61,58.54,58.58,89700.0,35.9202,35.9509,35.908,35.9325,89700.0
2013-09-11 15:10:00,58.58,58.58,58.51,58.53,101100.0,35.9325,35.9325,35.8896,35.9018,101100.0
2013-09-11 15:20:00,58.53,58.6,58.53,58.57,82400.0,35.9018,35.9448,35.9018,35.9264,82400.0
2013-09-11 15:30:00,58.57,58.61,58.53,58.59,139100.0,35.9264,35.9509,35.9018,35.9386,139100.0
2013-09-11 15:40:00,58.58,58.6,58.57,58.59,184400.0,35.9325,35.9448,35.9264,35.9386,184400.0
2013-09-11 15:50:00,58.6,58.63,58.57,58.62,473400.0,35.9448,35.9632,35.9264,35.957,473400.0
2013-09-12 09:30:00,61.62,61.94,60.91,61.08,831700.0,37.7972,37.9935,37.3617,37.466,831700.0
2013-09-12 09:40:00,61.06,61.18,60.64,60.92,546600.0,37.4537,37.5273,37.1961,37.3678,546600.0
2013-09-12 09:50:00,60.92,60.92,60.46,60.49,504800.0,37.3678,37.3678,37.0857,37.1041,504800.0
2013-09-12 10:00:00,60.47,60.55,60.15,60.28,557200.0,37.0918,37.1409,36.8955,36.9753,557200.0
2013-09-12 10:10:00,60.28,60.49,60.14,60.22,664400.0,36.9753,37.1041,36.8894,36.9385,664400.0
2013-09-12 10:20:00,60.22,60.43,60.18,60.25,264700.0,36.9385,37.0673,36.9139,36.9569,264700.0
2013-09-12 10:30:00,60.25,60.36,60.04,60.13,203800.0,36.9569,37.0243,36.828,36.8832,203800.0
2013-09-12 10:40:00,60.12,60.12,60.0,60.09,124500.0,36.8771,36.8771,36.8035,36.8587,124500.0
2013-09-12 10:50:00,60.09,60.56,60.02,60.35,341600.0,36.8587,37.147,36.8158,37.0182,341600.0
2013-09-12 11:00:00,60.35,60.39,60.21,60.36,101100.0,37.0182,37.0427,36.9323,37.0243,101100.0
2013-09-12 11:10:00,60.36,60.49,60.35,60.47,227200.0,37.0243,37.1041,37.0182,37.0918,227200.0
2013-09-12 11:20:00,60.47,60.6,60.45,60.56,116300.0,37.0918,37.1715,37.0795,37.147,116300.0
2013-09-12 11:30:00,60.56,60.82,60.53,60.8,215300.0,37.147,37.3065,37.1286,37.2942,215300.0
2013-09-12 11:40:00,60.8,60.92,60.63,60.64,123300.0,37.2942,37.3678,37.1899,37.1961,123300.0
2013-09-12 11:50:00,60.63,60.65,60.49,60.52,82700.0,37.1899,37.2022,37.1041,37.1225,82700.0
2013-09-12 12:00:00,60.52,60.56,60.45,60.51,95900.0,37.1225,37.147,37.0795,37.1163,95900.0
2013-09-12 12:10:00,60.51,60.51,60.37,60.37,94400.0,37.1163,37.1163,37.0305,37.0305,94400.0
2013-09-12 12:20:00,60.38,60.38,60.24,60.28,109600.0,37.0366,37.0366,36.9507,36.9753,109600.0
2013-09-12 12:30:00,60.27,60.34,60.26,60.34,82000.0,36.9691,37.0121,36.963,37.0121,82000.0
2013-09-12 12:40:00,60.33,60.37,60.25,60.32,119300.0,37.0059,37.0305,36.9569,36.9998,119300.0
2013-09-12 12:50:00,60.32,60.34,60.27,60.28,60200.0,36.9998,37.0121,36.9691,36.9753,60200.0
2013-09-12 13:00:00,60.28,60.28,60.1,60.19,113300.0,36.9753,36.9753,36.8648,36.92,113300.0
2013-09-12 13:10:00,60.19,60.22,60.11,60.13,67100.0,36.92,36.9385,36.871,36.8832,67100.0
2013-09-12 13:20:00,60.13,60.13,60.1,60.12,49800.0,36.8832,36.8832,36.8648,36.8771,49800.0
2013-09-12 13:30:00,60.12,60.12,60.03,60.03,83600.0,36.8771,36.8771,36.8219,36.8219,83600.0
2013-09-12 13:40:00,60.02,60.04,59.86,59.88,75500.0,36.8158,36.828,36.7176,36.7299,75500.0
2013-09-12 13:50:00,59.88,59.95,59.86,59.91,82800.0,36.7299,36.7728,36.7176,36.7483,82800.0
2013-09-12 14:00:00,59.9,59.94,59.79,59.94,75100.0,36.7422,36.7667,36.6747,36.7667,75100.0
2013-09-12 14:10:00,59.94,59.99,59.86,59.97,63600.0,36.7667,36.7974,36.7176,36.7851,63600.0
2013-09-12 14:20:00,59.97,59.98,59.93,59.97,52200.0,36.7851,36.7912,36.7606,36.7851,52200.0
2013-09-12 14:30:00,59.96,60.06,59.94,59.98,180200.0,36.779,36.8403,36.7667,36.7912,180200.0
2013-09-12 14:40:00,59.97,60.0,59.89,59.89,66300.0,36.7851,36.8035,36.736,36.736,66300.0
2013-09-12 14:50:00,59.9,59.93,59.83,59.92,73900.0,36.7422,36.7606,36.6992,36.7544,73900.0
2013-09-12 15:00:00,59.92,59.94,59.83,59.84,75200.0,36.7544,36.7667,36.6992,36.7054,75200.0
2013-09-12 15:10:00,59.85,59.88,59.78,59.87,107900.0,36.7115,36.7299,36.6686,36.7238,107900.0
2013-09-12 15:20:00,59.88,59.92,59.86,59.89,79800.0,36.7299,36.7544,36.7176,36.736,79800.0
2013-09-12 15:30:00,59.9,59.94,59.86,59.92,119100.0,36.7422,36.7667,36.7176,36.7544,119100.0
2013-09-12 15:40:00,59.92,59.92,59.78,59.8,135000.0,36.7544,36.7544,36.6686,36.6808,135000.0
2013-09-12 15:50:00,59.8,59.8,59.72,59.79,330300.0,36.6808,36.6808,36.6318,36.6747,330300.0
2013-09-13 09:30:00,60.46,60.57,60.27,60.56,241200.0,37.0857,37.1531,36.9691,37.147,241200.0
2013-09-13 09:40:00,60.56,60.61,60.42,60.51,111100.0,37.147,37.1777,37.0611,37.1163,111100.0
2013-09-13 09:50:00,60.52,60.65,60.38,60.65,156600.0,37.1225,37.2022,37.0366,37.2022,156600.0
2013-09-13 10:00:00,60.67,60.94,60.65,60.9,209800.0,37.2145,37.3801,37.2022,37.3556,209800.0
2013-09-13 10:10:00,60.89,61.1,60.88,61.02,163000.0,37.3494,37.4782,37.3433,37.4292,163000.0
2013-09-13 10:20:00,61.03,61.1,60.87,61.09,106600.0,37.4353,37.4782,37.3372,37.4721,106600.0
2013-09-13 10:30:00,61.09,61.25,61.09,61.16,129500.0,37.4721,37.5702,37.4721,37.515,129500.0
2013-09-13 10:40:00,61.17,61.19,61.0,61.19,106300.0,37.5212,37.5334,37.4169,37.5334,106300.0
2013-09-13 10:50:00,61.19,61.34,61.19,61.3,63200.0,37.5334,37.6254,37.5334,37.6009,63200.0
2013-09-13 11:00:00,61.3,61.3,61.09,61.1,40400.0,37.6009,37.6009,37.4721,37.4782,40400.0
2013-09-13 11:10:00,61.1,61.25,61.1,61.22,53200.0,37.4782,37.5702,37.4782,37.5518,53200.0
2013-09-13 11:20:00,61.22,61.24,61.18,61.2,45200.0,37.5518,37.5641,37.5273,37.5396,45200.0
2013-09-13 11:30:00,61.21,61.22,61.16,61.2,26700.0,37.5457,37.5518,37.515,37.5396,26700.0
2013-09-13 11:40:00,61.2,61.3,61.19,61.3,26000.0,37.5396,37.6009,37.5334,37.6009,26000.0
2013-09-13 11:50:00,61.3,61.32,61.23,61.24,40700.0,37.6009,37.6132,37.558,37.5641,40700.0
2013-09-13 12:00:00,61.24,61.25,61.19,61.23,31000.0,37.5641,37.5702,37.5334,37.558,31000.0
2013-09-13 12:10:00,61.23,61.23,61.12,61.21,49700.0,37.558,37.558,37.4905,37.5457,49700.0
2013-09-13 12:20:00,61.22,61.3,61.22,61.23,61400.0,37.5518,37.6009,37.5518,37.558,61400.0
2013-09-13 12:30:00,61.24,61.25,61.21,61.24,41700.0,37.5641,37.5702,37.5457,37.5641,41700.0
2013-09-13 12:40:00,61.23,61.31,61.23,61.31,67500.0,37.558,37.607,37.558,37.607,67500.0
2013-09-13 12:50:00,61.31,61.34,61.3,61.33,67700.0,37.607,37.6254,37.6009,37.6193,67700.0
2013-09-13 13:00:00,61.32,61.47,61.32,61.45,109700.0,37.6132,37.7052,37.6132,37.6929,109700.0
2013-09-13 13:10:00,61.46,61.57,61.45,61.57,117100.0,37.6991,37.7665,37.6929,37.7665,117100.0
2013-09-13 13:20:00,61.56,61.62,61.53,61.53,52800.0,37.7604,37.7972,37.742,37.742,52800.0
2013-09-13 13:30:00,61.53,61.53,61.42,61.43,68400.0,37.742,37.742,37.6745,37.6807,68400.0
2013-09-13 13:40:00,61.42,61.48,61.39,61.47,102200.0,37.6745,37.7113,37.6561,37.7052,102200.0
2013-09-13 13:50:00,61.46,61.46,61.28,61.32,68400.0,37.6991,37.6991,37.5886,37.6132,68400.0
2013-09-13 14:00:00,61.32,61.42,61.26,61.27,62400.0,37.6132,37.6745,37.5764,37.5825,62400.0
2013-09-13 14:10:00,61.26,61.3,61.23,61.26,63400.0,37.5764,37.6009,37.558,37.5764,63400.0
2013-09-13 14:20:00,61.26,61.4,61.26,61.31,46700.0,37.5764,37.6623,37.5764,37.607,46700.0
2013-09-13 14:30:00,61.3,61.31,61.27,61.28,27700.0,37.6009,37.607,37.5825,37.5886,27700.0
2013-09-13 14:40:00,61.28,61.38,61.26,61.38,67300.0,37.5886,37.65,37.5764,37.65,67300.0
2013-09-13 14:50:00,61.38,61.41,61.35,61.36,67000.0,37.65,37.6684,37.6316,37.6377,67000.0
2013-09-13 15:00:00,61.35,61.44,61.3,61.31,74500.0,37.6316,37.6868,37.6009,37.607,74500.0
2013-09-13 15:10:00,61.31,61.37,61.31,61.34,85900.0,37.607,37.6439,37.607,37.6254,85900.0
2013-09-13 15:20:00,61.34,61.4,61.34,61.39,85000.0,37.6254,37.6623,37.6254,37.6561,85000.0
2013-09-13 15:30:00,61.39,61.42,61.36,61.39,106700.0,37.6561,37.6745,37.6377,37.6561,106700.0
2013-09-13 15:40:00,61.38,61.4,61.33,61.33,159200.0,37.65,37.6623,37.6193,37.6193,159200.0
2013-09-13 15:50:00,61.33,61.34,61.26,61.28,376700.0,37.6193,37.6254,37.5764,37.5886,376700.0
2013-09-16 09:30:00,61.93,62.24,61.78,61.98,207800.0,37.9873,38.1775,37.8953,38.018,207800.0
2013-09-16 09:40:00,61.98,62.02,61.54,61.54,80600.0,38.018,38.0426,37.7481,37.7481,80600.0
2013-09-16 09:50:00,61.54,61.65,61.35,61.37,119300.0,37.7481,37.8156,37.6316,37.6439,119300.0
2013-09-16 10:00:00,61.38,61.38,60.95,60.99,205000.0,37.65,37.65,37.3862,37.4108,205000.0
2013-09-16 10:10:00,60.99,61.31,60.96,61.29,119700.0,37.4108,37.607,37.3924,37.5948,119700.0
2013-09-16 10:20:00,61.3,61.44,61.26,61.37,124400.0,37.6009,37.6868,37.5764,37.6439,124400.0
2013-09-16 10:30:00,61.39,61.48,61.32,61.46,104800.0,37.6561,37.7113,37.6132,37.6991,104800.0
2013-09-16 10:40:00,61.47,61.73,61.45,61.7,80800.0,37.7052,37.8647,37.6929,37.8463,80800.0
2013-09-16 10:50:00,61.71,61.85,61.66,61.76,118500.0,37.8524,37.9383,37.8217,37.8831,118500.0
2013-09-16 11:00:00,61.76,61.95,61.75,61.87,119700.0,37.8831,37.9996,37.8769,37.9505,119700.0
2013-09-16 11:10:00,61.87,61.88,61.66,61.66,71500.0,37.9505,37.9567,37.8217,37.8217,71500.0
2013-09-16 11:20:00,61.66,61.76,61.59,61.72,61500.0,37.8217,37.8831,37.7788,37.8585,61500.0
2013-09-16 11:30:00,61.73,61.8,61.71,61.78,44900.0,37.8647,37.9076,37.8524,37.8953,44900.0
2013-09-16 11:40:00,61.78,61.8,61.76,61.79,38600.0,37.8953,37.9076,37.8831,37.9015,38600.0
2013-09-16 11:50:00,61.79,61.89,61.79,61.82,43600.0,37.9015,37.9628,37.9015,37.9199,43600.0
2013-09-16 12:00:00,61.82,61.91,61.81,61.9,63300.0,37.9199,37.9751,37.9137,37.9689,63300.0
2013-09-16 12:10:00,61.91,61.91,61.85,61.87,86800.0,37.9751,37.9751,37.9383,37.9505,86800.0
2013-09-16 12:20:00,61.86,61.87,61.77,61.8,55600.0,37.9444,37.9505,37.8892,37.9076,55600.0
2013-09-16 12:30:00,61.8,61.8,61.63,61.64,34300.0,37.9076,37.9076,37.8033,37.8095,34300.0
2013-09-16 12:40:00,61.64,61.65,61.52,61.53,32900.0,37.8095,37.8156,37.7359,37.742,32900.0
2013-09-16 12:50:00,61.53,61.58,61.45,61.51,64200.0,37.742,37.7727,37.6929,37.7297,64200.0
2013-09-16 13:00:00,61.5,61.55,61.46,61.5,52400.0,37.7236,37.7543,37.6991,37.7236,52400.0
2013-09-16 13:10:00,61.49,61.52,61.41,61.43,45400.0,37.7175,37.7359,37.6684,37.6807,45400.0
2013-09-16 13:20:00,61.43,61.47,61.34,61.46,46900.0,37.6807,37.7052,37.6254,37.6991,46900.0
2013-09-16 13:30:00,61.46,61.5,61.37,61.4,29500.0,37.6991,37.7236,37.6439,37.6623,29500.0
2013-09-16 13:40:00,61.4,61.4,61.23,61.3,50800.0,37.6623,37.6623,37.558,37.6009,50800.0
2013-09-16 13:50:00,61.3,61.35,61.22,61.28,64400.0,37.6009,37.6316,37.5518,37.5886,64400.0
2013-09-16 14:00:00,61.28,61.29,61.21,61.23,40200.0,37.5886,37.5948,37.5457,37.558,40200.0
2013-09-16 14:10:00,61.24,61.35,61.21,61.35,54800.0,37.5641,37.6316,37.5457,37.6316,54800.0
2013-09-16 14:20:00,61.35,61.35,61.14,61.16,69600.0,37.6316,37.6316,37.5028,37.515,69600.0
2013-09-16 14:30:00,61.16,61.17,60.98,60.99,72800.0,37.515,37.5212,37.4046,37.4108,72800.0
2013-09-16 14:40:00,61.0,61.17,61.0,61.07,88100.0,37.4169,37.5212,37.4169,37.4598,88100.0
2013-09-16 14:50:00,61.07,61.13,61.06,61.09,52600.0,37.4598,37.4966,37.4537,37.4721,52600.0
2013-09-16 15:00:00,61.09,61.14,61.05,61.06,74300.0,37.4721,37.5028,37.4476,37.4537,74300.0
2013-09-16 15:10:00,61.07,61.09,61.05,61.09,42600.0,37.4598,37.4721,37.4476,37.4721,42600.0
2013-09-16 15:20:00,61.09,61.16,61.08,61.08,68000.0,37.4721,37.515,37.466,37.466,68000.0
2013-09-16 15:30:00,61.07,61.12,61.02,61.11,94800.0,37.4598,37.4905,37.4292,37.4844,94800.0
2013-09-16 15:40:00,61.11,61.11,61.01,61.05,110800.0,37.4844,37.4844,37.423,37.4476,110800.0
2013-09-16 15:50:00,61.05,61.17,61.05,61.11,214600.0,37.4476,37.5212,37.4476,37.4844,214600.0
2013-09-17 09:30:00,61.11,61.49,61.08,61.33,101400.0,37.4844,37.7175,37.466,37.6193,101400.0
2013-09-17 09:40:00,61.34,61.43,61.06,61.07,103000.0,37.6254,37.6807,37.4537,37.4598,103000.0
2013-09-17 09:50:00,61.06,61.14,60.89,61.03,82300.0,37.4537,37.5028,37.3494,37.4353,82300.0
2013-09-17 10:00:00,61.02,61.27,60.93,61.17,83600.0,37.4292,37.5825,37.374,37.5212,83600.0
2013-09-17 10:10:00,61.18,61.51,61.16,61.36,110400.0,37.5273,37.7297,37.515,37.6377,110400.0
2013-09-17 10:20:00,61.4,61.5,61.38,61.46,66200.0,37.6623,37.7236,37.65,37.6991,66200.0
2013-09-17 10:30:00,61.47,61.56,61.4,61.41,84900.0,37.7052,37.7604,37.6623,37.6684,84900.0
2013-09-17 10:40:00,61.39,61.51,61.37,61.39,65100.0,37.6561,37.7297,37.6439,37.6561,65100.0
2013-09-17 10:50:00,61.4,61.41,61.19,61.23,115200.0,37.6623,37.6684,37.5334,37.558,115200.0
2013-09-17 11:00:00,61.24,61.36,61.23,61.27,58400.0,37.5641,37.6377,37.558,37.5825,58400.0
2013-09-17 11:10:00,61.27,61.32,61.14,61.17,41600.0,37.5825,37.6132,37.5028,37.5212,41600.0
2013-09-17 11:20:00,61.18,61.23,61.14,61.22,48400.0,37.5273,37.558,37.5028,37.5518,48400.0
2013-09-17 11:30:00,61.22,61.24,61.13,61.16,69800.0,37.5518,37.5641,37.4966,37.515,69800.0
2013-09-17 11:40:00,61.16,61.3,61.11,61.3,47000.0,37.515,37.6009,37.4844,37.6009,47000.0
2013-09-17 11:50:00,61.31,61.4,61.29,61.33,27100.0,37.607,37.6623,37.5948,37.6193,27100.0
2013-09-17 12:00:00,61.33,61.41,61.3,61.4,36400.0,37.6193,37.6684,37.6009,37.6623,36400.0
2013-09-17 12:10:00,61.4,61.58,61.4,61.54,67500.0,37.6623,37.7727,37.6623,37.7481,67500.0
2013-09-17 12:20:00,61.54,61.64,61.53,61.63,31300.0,37.7481,37.8095,37.742,37.8033,31300.0
2013-09-17 12:30:00,61.63,61.65,61.51,61.52,31900.0,37.8033,37.8156,37.7297,37.7359,31900.0
2013-09-17 12:40:00,61.52,61.54,61.5,61.53,19600.0,37.7359,37.7481,37.7236,37.742,19600.0
2013-09-17 12:50:00,61.53,61.65,61.52,61.65,42100.0,37.742,37.8156,37.7359,37.8156,42100.0
2013-09-17 13:00:00,61.65,61.7,61.64,61.69,22400.0,37.8156,37.8463,37.8095,37.8401,22400.0
2013-09-17 13:10:00,61.68,61.72,61.67,61.67,35400.0,37.834,37.8585,37.8279,37.8279,35400.0
2013-09-17 13:20:00,61.68,61.75,61.63,61.64,43500.0,37.834,37.8769,37.8033,37.8095,43500.0
2013-09-17 13:30:00,61.64,61.7,61.63,61.69,24500.0,37.8095,37.8463,37.8033,37.8401,24500.0
2013-09-17 13:40:00,61.69,61.69,61.58,61.58,22500.0,37.8401,37.8401,37.7727,37.7727,22500.0
2013-09-17 13:50:00,61.59,61.64,61.57,61.59,45800.0,37.7788,37.8095,37.7665,37.7788,45800.0
2013-09-17 14:00:00,61.58,61.69,61.53,61.54,108400.0,37.7727,37.8401,37.742,37.7481,108400.0
2013-09-17 14:10:00,61.54,61.61,61.54,61.6,18700.0,37.7481,37.7911,37.7481,37.7849,18700.0
2013-09-17 14:20:00,61.6,61.65,61.58,61.58,26100.0,37.7849,37.8156,37.7727,37.7727,26100.0
2013-09-17 14:30:00,61.58,61.68,61.57,61.64,29300.0,37.7727,37.834,37.7665,37.8095,29300.0
2013-09-17 14:40:00,61.65,61.65,61.56,61.59,23100.0,37.8156,37.8156,37.7604,37.7788,23100.0
2013-09-17 14:50:00,61.6,61.64,61.58,61.59,19800.0,37.7849,37.8095,37.7727,37.7788,19800.0
2013-09-17 15:00:00,61.59,61.66,61.56,61.66,117100.0,37.7788,37.8217,37.7604,37.8217,117100.0
2013-09-17 15:10:00,61.65,61.68,61.64,61.67,61800.0,37.8156,37.834,37.8095,37.8279,61800.0
2013-09-17 15:20:00,61.67,61.7,61.64,61.67,38500.0,37.8279,37.8463,37.8095,37.8279,38500.0
2013-09-17 15:30:00,61.67,61.68,61.6,61.64,105700.0,37.8279,37.834,37.7849,37.8095,105700.0
2013-09-17 15:40:00,61.64,61.72,61.62,61.71,187000.0,37.8095,37.8585,37.7972,37.8524,187000.0
2013-09-17 15:50:00,61.71,61.76,61.7,61.74,207100.0,37.8524,37.8831,37.8463,37.8708,207100.0
2013-09-18 09:30:00,61.76,61.85,61.54,61.67,50000.0,37.8831,37.9383,37.7481,37.8279,50000.0
2013-09-18 09:40:00,61.67,61.79,61.57,61.68,44600.0,37.8279,37.9015,37.7665,37.834,44600.0
2013-09-18 09:50:00,61.7,61.75,61.67,61.72,36000.0,37.8463,37.8769,37.8279,37.8585,36000.0
2013-09-18 10:00:00,61.72,61.95,61.72,61.85,64800.0,37.8585,37.9996,37.8585,37.9383,64800.0
2013-09-18 10:10:00,61.85,61.87,61.73,61.77,29000.0,37.9383,37.9505,37.8647,37.8892,29000.0
2013-09-18 10:20:00,61.76,61.9,61.76,61.78,47100.0,37.8831,37.9689,37.8831,37.8953,47100.0
2013-09-18 10:30:00,61.78,61.79,61.68,61.68,28100.0,37.8953,37.9015,37.834,37.834,28100.0
2013-09-18 10:40:00,61.67,61.68,61.57,61.61,31600.0,37.8279,37.834,37.7665,37.7911,31600.0
2013-09-18 10:50:00,61.63,61.63,61.52,61.52,28700.0,37.8033,37.8033,37.7359,37.7359,28700.0
2013-09-18 11:00:00,61.53,61.62,61.53,61.62,55600.0,37.742,37.7972,37.742,37.7972,55600.0
2013-09-18 11:10:00,61.62,61.65,61.56,61.64,75600.0,37.7972,37.8156,37.7604,37.8095,75600.0
2013-09-18 11:20:00,61.63,61.73,61.63,61.68,25600.0,37.8033,37.8647,37.8033,37.834,25600.0
2013-09-18 11:30:00,61.68,61.7,61.58,61.58,54200.0,37.834,37.8463,37.7727,37.7727,54200.0
2013-09-18 11:40:00,61.58,61.59,61.49,61.54,73400.0,37.7727,37.7788,37.7175,37.7481,73400.0
2013-09-18 11:50:00,61.54,61.55,61.35,61.41,78000.0,37.7481,37.7543,37.6316,37.6684,78000.0
2013-09-18 12:00:00,61.42,61.49,61.38,61.38,49500.0,37.6745,37.7175,37.65,37.65,49500.0
2013-09-18 12:10:00,61.38,61.44,61.34,61.4,63100.0,37.65,37.6868,37.6254,37.6623,63100.0
2013-09-18 12:20:00,61.4,61.41,61.36,61.39,39900.0,37.6623,37.6684,37.6377,37.6561,39900.0
2013-09-18 12:30:00,61.39,61.39,61.29,61.3,67500.0,37.6561,37.6561,37.5948,37.6009,67500.0
2013-09-18 12:40:00,61.31,61.4,61.29,61.4,29700.0,37.607,37.6623,37.5948,37.6623,29700.0
2013-09-18 12:50:00,61.4,61.44,61.38,61.38,22600.0,37.6623,37.6868,37.65,37.65,22600.0
2013-09-18 13:00:00,61.39,61.52,61.38,61.46,57100.0,37.6561,37.7359,37.65,37.6991,57100.0
2013-09-18 13:10:00,61.47,61.57,61.46,61.56,19200.0,37.7052,37.7665,37.6991,37.7604,19200.0
2013-09-18 13:20:00,61.58,61.73,61.58,61.6,65500.0,37.7727,37.8647,37.7727,37.7849,65500.0
2013-09-18 13:30:00,61.62,61.75,61.59,61.74,39500.0,37.7972,37.8769,37.7788,37.8708,39500.0
2013-09-18 13:40:00,61.73,61.91,61.73,61.9,62600.0,37.8647,37.9751,37.8647,37.9689,62600.0
2013-09-18 13:50:00,61.9,61.92,61.83,61.84,32500.0,37.9689,37.9812,37.926,37.9321,32500.0
2013-09-18 14:00:00,61.85,62.59,61.85,62.5,256900.0,37.9383,38.3922,37.9383,38.337,256900.0
2013-09-18 14:10:00,62.53,62.82,62.53,62.73,137100.0,38.3554,38.5333,38.3554,38.4781,137100.0
2013-09-18 14:20:00,62.75,63.11,62.75,62.91,157000.0,38.4903,38.7112,38.4903,38.5885,157000.0
2013-09-18 14:30:00,62.89,62.98,62.83,62.97,81900.0,38.5762,38.6314,38.5394,38.6253,81900.0
2013-09-18 14:40:00,62.96,63.2,62.88,63.19,105600.0,38.6191,38.7664,38.5701,38.7602,105600.0
2013-09-18 14:50:00,63.19,63.58,63.1,63.55,121500.0,38.7602,38.9994,38.705,38.981,121500.0
2013-09-18 15:00:00,63.54,63.56,63.34,63.39,107200.0,38.9749,38.9872,38.8522,38.8829,107200.0
2013-09-18 15:10:00,63.38,63.38,63.16,63.18,76700.0,38.8768,38.8768,38.7418,38.7541,76700.0
2013-09-18 15:20:00,63.16,63.2,63.09,63.2,130400.0,38.7418,38.7664,38.6989,38.7664,130400.0
2013-09-18 15:30:00,63.2,63.27,63.13,63.26,118800.0,38.7664,38.8093,38.7234,38.8032,118800.0
2013-09-18 15:40:00,63.26,63.33,63.25,63.32,147200.0,38.8032,38.8461,38.797,38.84,147200.0
2013-09-18 15:50:00,63.32,63.39,63.28,63.39,234200.0,38.84,38.8829,38.8154,38.8829,234200.0
2013-09-19 09:30:00,63.35,63.86,63.35,63.64,94800.0,38.8584,39.1712,38.8584,39.0362,94800.0
2013-09-19 09:40:00,63.62,64.0,63.57,63.89,75300.0,39.024,39.2571,38.9933,39.1896,75300.0
2013-09-19 09:50:00,63.88,64.04,63.77,63.92,99500.0,39.1835,39.2816,39.116,39.208,99500.0
2013-09-19 10:00:00,63.91,63.96,63.55,63.56,113400.0,39.2019,39.2325,38.981,38.9872,113400.0
2013-09-19 10:10:00,63.57,63.79,63.53,63.76,87800.0,38.9933,39.1283,38.9688,39.1099,87800.0
2013-09-19 10:20:00,63.76,63.76,63.43,63.5,82200.0,39.1099,39.1099,38.9074,38.9504,82200.0
2013-09-19 10:30:00,63.51,63.69,63.48,63.67,63600.0,38.9565,39.0669,38.9381,39.0547,63600.0
2013-09-19 10:40:00,63.67,63.69,63.51,63.63,54000.0,39.0547,39.0669,38.9565,39.0301,54000.0
2013-09-19 10:50:00,63.63,63.65,63.51,63.57,28900.0,39.0301,39.0424,38.9565,38.9933,28900.0
2013-09-19 11:00:00,63.56,63.67,63.5,63.5,39300.0,38.9872,39.0547,38.9504,38.9504,39300.0
2013-09-19 11:10:00,63.51,63.51,63.37,63.43,55800.0,38.9565,38.9565,38.8706,38.9074,55800.0
2013-09-19 11:20:00,63.43,63.44,63.34,63.34,51600.0,38.9074,38.9136,38.8522,38.8522,51600.0
2013-09-19 11:30:00,63.34,63.4,63.21,63.38,50600.0,38.8522,38.889,38.7725,38.8768,50600.0
2013-09-19 11:40:00,63.39,63.39,63.28,63.3,30600.0,38.8829,38.8829,38.8154,38.8277,30600.0
2013-09-19 11:50:00,63.3,63.36,63.25,63.33,58400.0,38.8277,38.8645,38.797,38.8461,58400.0
2013-09-19 12:00:00,63.32,63.35,63.28,63.34,35200.0,38.84,38.8584,38.8154,38.8522,35200.0
2013-09-19 12:10:00,63.33,63.34,63.27,63.27,17500.0,38.8461,38.8522,38.8093,38.8093,17500.0
2013-09-19 12:20:00,63.27,63.32,63.22,63.29,24000.0,38.8093,38.84,38.7786,38.8216,24000.0
2013-09-19 12:30:00,63.28,63.29,63.24,63.26,30100.0,38.8154,38.8216,38.7909,38.8032,30100.0
2013-09-19 12:40:00,63.26,63.3,63.21,63.25,31100.0,38.8032,38.8277,38.7725,38.797,31100.0
2013-09-19 12:50:00,63.25,63.25,63.15,63.15,37400.0,38.797,38.797,38.7357,38.7357,37400.0
2013-09-19 13:00:00,63.17,63.19,62.95,62.98,55400.0,38.748,38.7602,38.613,38.6314,55400.0
2013-09-19 13:10:00,62.99,63.11,62.95,63.08,43700.0,38.6375,38.7112,38.613,38.6928,43700.0
2013-09-19 13:20:00,63.07,63.1,63.05,63.1,25500.0,38.6866,38.705,38.6743,38.705,25500.0
2013-09-19 13:30:00,63.1,63.16,63.08,63.13,43100.0,38.705,38.7418,38.6928,38.7234,43100.0
2013-09-19 13:40:00,63.13,63.16,63.12,63.16,18300.0,38.7234,38.7418,38.7173,38.7418,18300.0
2013-09-19 13:50:00,63.16,63.22,63.08,63.09,60600.0,38.7418,38.7786,38.6928,38.6989,60600.0
2013-09-19 14:00:00,63.09,63.09,62.97,62.97,68500.0,38.6989,38.6989,38.6253,38.6253,68500.0
2013-09-19 14:10:00,62.97,63.0,62.94,62.99,36500.0,38.6253,38.6437,38.6069,38.6375,36500.0
2013-09-19 14:20:00,62.99,63.0,62.94,62.94,26100.0,38.6375,38.6437,38.6069,38.6069,26100.0
2013-09-19 14:30:00,62.94,63.03,62.93,63.0,54600.0,38.6069,38.6621,38.6007,38.6437,54600.0
2013-09-19 14:40:00,63.0,63.02,62.96,63.02,29600.0,38.6437,38.6559,38.6191,38.6559,29600.0
2013-09-19 14:50:00,63.02,63.02,62.99,63.0,41800.0,38.6559,38.6559,38.6375,38.6437,41800.0
2013-09-19 15:00:00,63.0,63.1,62.99,63.09,62600.0,38.6437,38.705,38.6375,38.6989,62600.0
2013-09-19 15:10:00,63.09,63.14,63.05,63.14,40500.0,38.6989,38.7296,38.6743,38.7296,40500.0
2013-09-19 15:20:00,63.14,63.24,63.14,63.18,69200.0,38.7296,38.7909,38.7296,38.7541,69200.0
2013-09-19 15:30:00,63.18,63.21,63.14,63.21,50000.0,38.7541,38.7725,38.7296,38.7725,50000.0
2013-09-19 15:40:00,63.22,63.24,63.17,63.21,109700.0,38.7786,38.7909,38.748,38.7725,109700.0
2013-09-19 15:50:00,63.21,63.24,63.17,63.21,129600.0,38.7725,38.7909,38.748,38.7725,129600.0
2013-09-20 09:30:00,63.39,63.5,62.92,62.94,604200.0,38.8829,38.9504,38.5946,38.6069,604200.0
2013-09-20 09:40:00,62.96,63.0,62.76,62.91,101000.0,38.6191,38.6437,38.4965,38.5885,101000.0
2013-09-20 09:50:00,62.92,63.07,62.81,62.85,108600.0,38.5946,38.6866,38.5271,38.5517,108600.0
2013-09-20 10:00:00,62.85,62.91,62.47,62.47,151900.0,38.5517,38.5885,38.3186,38.3186,151900.0
2013-09-20 10:10:00,62.49,62.58,62.41,62.45,82700.0,38.3308,38.3861,38.2818,38.3063,82700.0
2013-09-20 10:20:00,62.44,62.53,62.41,62.48,99200.0,38.3002,38.3554,38.2818,38.3247,99200.0
2013-09-20 10:30:00,62.49,62.55,62.45,62.5,97000.0,38.3308,38.3677,38.3063,38.337,97000.0
2013-09-20 10:40:00,62.51,62.56,62.49,62.5,69200.0,38.3431,38.3738,38.3308,38.337,69200.0
2013-09-20 10:50:00,62.5,62.56,62.46,62.5,109800.0,38.337,38.3738,38.3124,38.337,109800.0
2013-09-20 11:00:00,62.5,62.58,62.32,62.34,110800.0,38.337,38.3861,38.2266,38.2388,110800.0
2013-09-20 11:10:00,62.34,62.39,62.31,62.35,42200.0,38.2388,38.2695,38.2204,38.245,42200.0
2013-09-20 11:20:00,62.34,62.34,62.19,62.26,90000.0,38.2388,38.2388,38.1468,38.1898,90000.0
2013-09-20 11:30:00,62.25,62.34,62.25,62.34,95700.0,38.1836,38.2388,38.1836,38.2388,95700.0
2013-09-20 11:40:00,62.34,62.4,62.31,62.37,47000.0,38.2388,38.2756,38.2204,38.2572,47000.0
2013-09-20 11:50:00,62.36,62.41,62.31,62.31,54200.0,38.2511,38.2818,38.2204,38.2204,54200.0
2013-09-20 12:00:00,62.31,62.49,62.29,62.43,41100.0,38.2204,38.3308,38.2082,38.294,41100.0
2013-09-20 12:10:00,62.43,62.46,62.36,62.44,25400.0,38.294,38.3124,38.2511,38.3002,25400.0
2013-09-20 12:20:00,62.44,62.48,62.38,62.42,27800.0,38.3002,38.3247,38.2634,38.2879,27800.0
2013-09-20 12:30:00,62.42,62.51,62.36,62.51,52900.0,38.2879,38.3431,38.2511,38.3431,52900.0
2013-09-20 12:40:00,62.51,62.6,62.51,62.58,39100.0,38.3431,38.3983,38.3431,38.3861,39100.0
2013-09-20 12:50:00,62.58,62.66,62.58,62.61,43500.0,38.3861,38.4351,38.3861,38.4045,43500.0
2013-09-20 13:00:00,62.6,62.68,62.59,62.67,50700.0,38.3983,38.4474,38.3922,38.4413,50700.0
2013-09-20 13:10:00,62.67,62.69,62.6,62.64,32600.0,38.4413,38.4535,38.3983,38.4229,32600.0
2013-09-20 13:20:00,62.65,62.65,62.56,62.57,30500.0,38.429,38.429,38.3738,38.3799,30500.0
2013-09-20 13:30:00,62.57,62.59,62.52,62.54,17300.0,38.3799,38.3922,38.3493,38.3615,17300.0
2013-09-20 13:40:00,62.53,62.61,62.52,62.6,18500.0,38.3554,38.4045,38.3493,38.3983,18500.0
2013-09-20 13:50:00,62.6,62.67,62.56,62.57,27500.0,38.3983,38.4413,38.3738,38.3799,27500.0
2013-09-20 14:00:00,62.56,62.58,62.47,62.49,47300.0,38.3738,38.3861,38.3186,38.3308,47300.0
2013-09-20 14:10:00,62.48,62.49,62.38,62.41,57600.0,38.3247,38.3308,38.2634,38.2818,57600.0
2013-09-20 14:20:00,62.4,62.54,62.39,62.48,58700.0,38.2756,38.3615,38.2695,38.3247,58700.0
2013-09-20 14:30:00,62.49,62.49,62.38,62.4,33400.0,38.3308,38.3308,38.2634,38.2756,33400.0
2013-09-20 14:40:00,62.41,62.46,62.38,62.45,41500.0,38.2818,38.3124,38.2634,38.3063,41500.0
2013-09-20 14:50:00,62.45,62.52,62.44,62.46,35400.0,38.3063,38.3493,38.3002,38.3124,35400.0
2013-09-20 15:00:00,62.46,62.52,62.44,62.44,23900.0,38.3124,38.3493,38.3002,38.3002,23900.0
2013-09-20 15:10:00,62.44,62.45,62.4,62.44,75900.0,38.3002,38.3063,38.2756,38.3002,75900.0
2013-09-20 15:20:00,62.43,62.44,62.33,62.33,61900.0,38.294,38.3002,38.2327,38.2327,61900.0
2013-09-20 15:30:00,62.33,62.42,62.29,62.41,64700.0,38.2327,38.2879,38.2082,38.2818,64700.0
2013-09-20 15:40:00,62.42,62.43,62.3,62.33,125900.0,38.2879,38.294,38.2143,38.2327,125900.0
2013-09-20 15:50:00,62.33,62.4,62.27,62.28,305100.0,38.2327,38.2756,38.1959,38.202,305100.0
2013-09-23 09:30:00,62.18,62.34,61.75,61.78,136800.0,38.1407,38.2388,37.8769,37.8953,136800.0
2013-09-23 09:40:00,61.77,62.13,61.73,61.73,97700.0,37.8892,38.11,37.8647,37.8647,97700.0
2013-09-23 09:50:00,61.73,62.02,61.7,61.94,108700.0,37.8647,38.0426,37.8463,37.9935,108700.0
2013-09-23 10:00:00,61.94,62.16,61.92,62.14,178600.0,37.9935,38.1284,37.9812,38.1162,178600.0
2013-09-23 10:10:00,62.14,62.2,61.89,61.93,203900.0,38.1162,38.153,37.9628,37.9873,203900.0
2013-09-23 10:20:00,61.94,61.96,61.79,61.93,98200.0,37.9935,38.0058,37.9015,37.9873,98200.0
2013-09-23 10:30:00,61.95,62.08,61.94,62.03,120100.0,37.9996,38.0794,37.9935,38.0487,120100.0
2013-09-23 10:40:00,62.02,62.26,62.02,62.26,75200.0,38.0426,38.1898,38.0426,38.1898,75200.0
2013-09-23 10:50:00,62.25,62.26,62.12,62.18,90500.0,38.1836,38.1898,38.1039,38.1407,90500.0
2013-09-23 11:00:00,62.2,62.41,62.18,62.25,75000.0,38.153,38.2818,38.1407,38.1836,75000.0
2013-09-23 11:10:00,62.26,62.29,62.21,62.23,69800.0,38.1898,38.2082,38.1591,38.1714,69800.0
2013-09-23 11:20:00,62.23,62.37,62.18,62.31,72500.0,38.1714,38.2572,38.1407,38.2204,72500.0
2013-09-23 11:30:00,62.32,62.47,62.31,62.39,43600.0,38.2266,38.3186,38.2204,38.2695,43600.0
2013-09-23 11:40:00,62.38,62.62,62.37,62.62,45400.0,38.2634,38.4106,38.2572,38.4106,45400.0
2013-09-23 11:50:00,62.62,62.77,62.62,62.67,60200.0,38.4106,38.5026,38.4106,38.4413,60200.0
2013-09-23 12:00:00,62.67,62.8,62.66,62.78,50200.0,38.4413,38.521,38.4351,38.5087,50200.0
2013-09-23 12:10:00,62.78,62.83,62.77,62.8,43000.0,38.5087,38.5394,38.5026,38.521,43000.0
2013-09-23 12:20:00,62.8,62.81,62.72,62.74,45700.0,38.521,38.5271,38.4719,38.4842,45700.0
2013-09-23 12:30:00,62.74,62.74,62.65,62.66,28100.0,38.4842,38.4842,38.429,38.4351,28100.0
2013-09-23 12:40:00,62.66,62.66,62.55,62.59,47000.0,38.4351,38.4351,38.3677,38.3922,47000.0
2013-09-23 12:50:00,62.59,62.68,62.59,62.59,31100.0,38.3922,38.4474,38.3922,38.3922,31100.0
2013-09-23 13:00:00,62.59,62.6,62.57,62.58,35300.0,38.3922,38.3983,38.3799,38.3861,35300.0
2013-09-23 13:10:00,62.58,62.58,62.54,62.55,40100.0,38.3861,38.3861,38.3615,38.3677,40100.0
2013-09-23 13:20:00,62.55,62.56,62.45,62.45,43700.0,38.3677,38.3738,38.3063,38.3063,43700.0
2013-09-23 13:30:00,62.45,62.5,62.41,62.45,36400.0,38.3063,38.337,38.2818,38.3063,36400.0
2013-09-23 13:40:00,62.47,62.55,62.43,62.53,42600.0,38.3186,38.3677,38.294,38.3554,42600.0
2013-09-23 13:50:00,62.53,62.6,62.52,62.55,45200.0,38.3554,38.3983,38.3493,38.3677,45200.0
2013-09-23 14:00:00,62.57,62.64,62.53,62.63,25900.0,38.3799,38.4229,38.3554,38.4167,25900.0
2013-09-23 14:10:00,62.63,62.68,62.62,62.65,44200.0,38.4167,38.4474,38.4106,38.429,44200.0
2013-09-23 14:20:00,62.66,62.74,62.66,62.73,28200.0,38.4351,38.4842,38.4351,38.4781,28200.0
2013-09-23 14:30:00,62.73,62.74,62.67,62.67,42900.0,38.4781,38.4842,38.4413,38.4413,42900.0
2013-09-23 14:40:00,62.66,62.79,62.66,62.79,46800.0,38.4351,38.5149,38.4351,38.5149,46800.0
2013-09-23 14:50:00,62.8,62.9,62.77,62.89,92400.0,38.521,38.5823,38.5026,38.5762,92400.0
2013-09-23 15:00:00,62.88,62.9,62.78,62.89,77500.0,38.5701,38.5823,38.5087,38.5762,77500.0
2013-09-23 15:10:00,62.89,62.9,62.83,62.86,69300.0,38.5762,38.5823,38.5394,38.5578,69300.0
2013-09-23 15:20:00,62.85,62.86,62.76,62.76,107100.0,38.5517,38.5578,38.4965,38.4965,107100.0
2013-09-23 15:30:00,62.77,62.78,62.66,62.67,72800.0,38.5026,38.5087,38.4351,38.4413,72800.0
2013-09-23 15:40:00,62.66,62.68,62.62,62.62,118000.0,38.4351,38.4474,38.4106,38.4106,118000.0
2013-09-23 15:50:00,62.63,62.68,62.6,62.65,201600.0,38.4167,38.4474,38.3983,38.429,201600.0
2013-09-24 09:30:00,62.55,62.66,62.33,62.49,129700.0,38.3677,38.4351,38.2327,38.3308,129700.0
2013-09-24 09:40:00,62.47,62.51,62.1,62.19,107700.0,38.3186,38.3431,38.0916,38.1468,107700.0
2013-09-24 09:50:00,62.2,62.26,62.11,62.14,114000.0,38.153,38.1898,38.0978,38.1162,114000.0
2013-09-24 10:00:00,62.14,62.37,62.14,62.3,100300.0,38.1162,38.2572,38.1162,38.2143,100300.0
2013-09-24 10:10:00,62.3,62.5,62.27,62.49,81900.0,38.2143,38.337,38.1959,38.3308,81900.0
2013-09-24 10:20:00,62.49,62.5,62.35,62.41,130400.0,38.3308,38.337,38.245,38.2818,130400.0
2013-09-24 10:30:00,62.42,62.48,62.31,62.39,66600.0,38.2879,38.3247,38.2204,38.2695,66600.0
2013-09-24 10:40:00,62.38,62.4,62.28,62.35,47200.0,38.2634,38.2756,38.202,38.245,47200.0
2013-09-24 10:50:00,62.37,62.44,62.35,62.42,45000.0,38.2572,38.3002,38.245,38.2879,45000.0
2013-09-24 11:00:00,62.43,62.46,62.37,62.4,56400.0,38.294,38.3124,38.2572,38.2756,56400.0
2013-09-24 11:10:00,62.4,62.43,62.32,62.36,98300.0,38.2756,38.294,38.2266,38.2511,98300.0
2013-09-24 11:20:00,62.36,62.42,62.29,62.29,60600.0,38.2511,38.2879,38.2082,38.2082,60600.0
2013-09-24 11:30:00,62.28,62.36,62.27,62.32,53600.0,38.202,38.2511,38.1959,38.2266,53600.0
2013-09-24 11:40:00,62.32,62.33,62.25,62.3,44700.0,38.2266,38.2327,38.1836,38.2143,44700.0
2013-09-24 11:50:00,62.31,62.42,62.29,62.41,89700.0,38.2204,38.2879,38.2082,38.2818,89700.0
2013-09-24 12:00:00,62.41,62.41,62.3,62.31,34300.0,38.2818,38.2818,38.2143,38.2204,34300.0
2013-09-24 12:10:00,62.31,62.31,62.26,62.28,15700.0,38.2204,38.2204,38.1898,38.202,15700.0
2013-09-24 12:20:00,62.29,62.33,62.25,62.26,17200.0,38.2082,38.2327,38.1836,38.1898,17200.0
2013-09-24 12:30:00,62.26,62.38,62.25,62.28,22300.0,38.1898,38.2634,38.1836,38.202,22300.0
2013-09-24 12:40:00,62.29,62.34,62.24,62.32,42400.0,38.2082,38.2388,38.1775,38.2266,42400.0
2013-09-24 12:50:00,62.33,62.36,62.29,62.29,21100.0,38.2327,38.2511,38.2082,38.2082,21100.0
2013-09-24 13:00:00,62.29,62.33,62.25,62.29,34100.0,38.2082,38.2327,38.1836,38.2082,34100.0
2013-09-24 13:10:00,62.3,62.36,62.28,62.29,41600.0,38.2143,38.2511,38.202,38.2082,41600.0
2013-09-24 13:20:00,62.3,62.41,62.29,62.39,59500.0,38.2143,38.2818,38.2082,38.2695,59500.0
2013-09-24 13:30:00,62.4,62.49,62.4,62.44,19400.0,38.2756,38.3308,38.2756,38.3002,19400.0
2013-09-24 13:40:00,62.45,62.45,62.37,62.4,47800.0,38.3063,38.3063,38.2572,38.2756,47800.0
2013-09-24 13:50:00,62.41,62.44,62.36,62.37,24900.0,38.2818,38.3002,38.2511,38.2572,24900.0
2013-09-24 14:00:00,62.38,62.47,62.38,62.47,38900.0,38.2634,38.3186,38.2634,38.3186,38900.0
2013-09-24 14:10:00,62.47,62.49,62.42,62.49,25100.0,38.3186,38.3308,38.2879,38.3308,25100.0
2013-09-24 14:20:00,62.49,62.57,62.46,62.54,43700.0,38.3308,38.3799,38.3124,38.3615,43700.0
2013-09-24 14:30:00,62.54,62.57,62.49,62.52,46500.0,38.3615,38.3799,38.3308,38.3493,46500.0
2013-09-24 14:40:00,62.52,62.57,62.5,62.54,23800.0,38.3493,38.3799,38.337,38.3615,23800.0
2013-09-24 14:50:00,62.54,62.58,62.54,62.57,35600.0,38.3615,38.3861,38.3615,38.3799,35600.0
2013-09-24 15:00:00,62.56,62.63,62.53,62.62,46500.0,38.3738,38.4167,38.3554,38.4106,46500.0
2013-09-24 15:10:00,62.62,62.68,62.61,62.66,44800.0,38.4106,38.4474,38.4045,38.4351,44800.0
2013-09-24 15:20:00,62.66,62.68,62.6,62.63,59000.0,38.4351,38.4474,38.3983,38.4167,59000.0
2013-09-24 15:30:00,62.64,62.67,62.57,62.63,81800.0,38.4229,38.4413,38.3799,38.4167,81800.0
2013-09-24 15:40:00,62.63,62.67,62.51,62.52,107400.0,38.4167,38.4413,38.3431,38.3493,107400.0
2013-09-24 15:50:00,62.53,62.54,62.39,62.46,214000.0,38.3554,38.3615,38.2695,38.3124,214000.0
2013-09-25 09:30:00,62.58,62.83,62.48,62.76,56500.0,38.3861,38.5394,38.3247,38.4965,56500.0
2013-09-25 09:40:00,62.75,62.82,62.61,62.7,50700.0,38.4903,38.5333,38.4045,38.4597,50700.0
2013-09-25 09:50:00,62.69,63.05,62.69,62.83,108800.0,38.4535,38.6743,38.4535,38.5394,108800.0
2013-09-25 10:00:00,62.81,62.92,62.63,62.68,117500.0,38.5271,38.5946,38.4167,38.4474,117500.0
2013-09-25 10:10:00,62.68,62.77,62.56,62.77,83000.0,38.4474,38.5026,38.3738,38.5026,83000.0
2013-09-25 10:20:00,62.76,62.76,62.59,62.72,115100.0,38.4965,38.4965,38.3922,38.4719,115100.0
2013-09-25 10:30:00,62.71,62.72,62.51,62.53,60100.0,38.4658,38.4719,38.3431,38.3554,60100.0
2013-09-25 10:40:00,62.55,62.64,62.48,62.63,83800.0,38.3677,38.4229,38.3247,38.4167,83800.0
2013-09-25 10:50:00,62.61,62.62,62.4,62.43,53500.0,38.4045,38.4106,38.2756,38.294,53500.0
2013-09-25 11:00:00,62.47,62.66,62.46,62.66,53100.0,38.3186,38.4351,38.3124,38.4351,53100.0
2013-09-25 11:10:00,62.66,62.78,62.65,62.77,41800.0,38.4351,38.5087,38.429,38.5026,41800.0
2013-09-25 11:20:00,62.77,62.9,62.76,62.85,22400.0,38.5026,38.5823,38.4965,38.5517,22400.0
2013-09-25 11:30:00,62.86,62.91,62.8,62.87,26000.0,38.5578,38.5885,38.521,38.5639,26000.0
2013-09-25 11:40:00,62.86,62.93,62.85,62.89,22400.0,38.5578,38.6007,38.5517,38.5762,22400.0
2013-09-25 11:50:00,62.89,62.92,62.77,62.81,22700.0,38.5762,38.5946,38.5026,38.5271,22700.0
2013-09-25 12:00:00,62.82,62.98,62.81,62.9,179900.0,38.5333,38.6314,38.5271,38.5823,179900.0
2013-09-25 12:10:00,62.91,62.98,62.91,62.97,30500.0,38.5885,38.6314,38.5885,38.6253,30500.0
2013-09-25 12:20:00,62.97,62.97,62.9,62.9,38300.0,38.6253,38.6253,38.5823,38.5823,38300.0
2013-09-25 12:30:00,62.9,62.95,62.89,62.94,63800.0,38.5823,38.613,38.5762,38.6069,63800.0
2013-09-25 12:40:00,62.95,63.0,62.91,62.94,72300.0,38.613,38.6437,38.5885,38.6069,72300.0
2013-09-25 12:50:00,62.93,62.95,62.85,62.91,57200.0,38.6007,38.613,38.5517,38.5885,57200.0
2013-09-25 13:00:00,62.92,62.96,62.91,62.94,30200.0,38.5946,38.6191,38.5885,38.6069,30200.0
2013-09-25 13:10:00,62.94,62.94,62.87,62.91,53300.0,38.6069,38.6069,38.5639,38.5885,53300.0
2013-09-25 13:20:00,62.91,62.94,62.8,62.8,32700.0,38.5885,38.6069,38.521,38.521,32700.0
2013-09-25 13:30:00,62.8,62.84,62.74,62.8,34800.0,38.521,38.5455,38.4842,38.521,34800.0
2013-09-25 13:40:00,62.8,62.83,62.71,62.77,44200.0,38.521,38.5394,38.4658,38.5026,44200.0
2013-09-25 13:50:00,62.77,62.91,62.74,62.87,48800.0,38.5026,38.5885,38.4842,38.5639,48800.0
2013-09-25 14:00:00,62.86,62.88,62.79,62.79,29500.0,38.5578,38.5701,38.5149,38.5149,29500.0
2013-09-25 14:10:00,62.78,62.81,62.74,62.74,39600.0,38.5087,38.5271,38.4842,38.4842,39600.0
2013-09-25 14:20:00,62.74,62.77,62.7,62.75,39500.0,38.4842,38.5026,38.4597,38.4903,39500.0
2013-09-25 14:30:00,62.74,62.78,62.66,62.75,132500.0,38.4842,38.5087,38.4351,38.4903,132500.0
2013-09-25 14:40:00,62.76,62.8,62.71,62.74,49000.0,38.4965,38.521,38.4658,38.4842,49000.0
2013-09-25 14:50:00,62.74,62.76,62.69,62.7,58600.0,38.4842,38.4965,38.4535,38.4597,58600.0
2013-09-25 15:00:00,62.69,62.74,62.67,62.74,44800.0,38.4535,38.4842,38.4413,38.4842,44800.0
2013-09-25 15:10:00,62.73,62.86,62.72,62.78,76200.0,38.4781,38.5578,38.4719,38.5087,76200.0
2013-09-25 15:20:00,62.78,62.79,62.65,62.69,46500.0,38.5087,38.5149,38.429,38.4535,46500.0
2013-09-25 15:30:00,62.68,62.68,62.56,62.56,72700.0,38.4474,38.4474,38.3738,38.3738,72700.0
2013-09-25 15:40:00,62.56,62.59,62.48,62.5,101200.0,38.3738,38.3922,38.3247,38.337,101200.0
2013-09-25 15:50:00,62.5,62.5,62.41,62.42,205500.0,38.337,38.337,38.2818,38.2879,205500.0
2013-09-26 09:30:00,62.65,63.03,62.47,62.97,115500.0,38.429,38.6621,38.3186,38.6253,115500.0
2013-09-26 09:40:00,62.92,63.01,62.76,62.83,90100.0,38.5946,38.6498,38.4965,38.5394,90100.0
2013-09-26 09:50:00,62.84,62.88,62.72,62.84,36900.0,38.5455,38.5701,38.4719,38.5455,36900.0
2013-09-26 10:00:00,62.9,62.97,62.74,62.75,28800.0,38.5823,38.6253,38.4842,38.4903,28800.0
2013-09-26 10:10:00,62.76,62.79,62.67,62.72,47500.0,38.4965,38.5149,38.4413,38.4719,47500.0
2013-09-26 10:20:00,62.71,62.75,62.63,62.65,34400.0,38.4658,38.4903,38.4167,38.429,34400.0
2013-09-26 10:30:00,62.65,62.75,62.65,62.73,24700.0,38.429,38.4903,38.429,38.4781,24700.0
2013-09-26 10:40:00,62.73,62.75,62.65,62.73,40900.0,38.4781,38.4903,38.429,38.4781,40900.0
2013-09-26 10:50:00,62.73,62.76,62.66,62.71,22100.0,38.4781,38.4965,38.4351,38.4658,22100.0
2013-09-26 11:00:00,62.73,62.73,62.64,62.68,24900.0,38.4781,38.4781,38.4229,38.4474,24900.0
2013-09-26 11:10:00,62.7,62.7,62.63,62.65,18800.0,38.4597,38.4597,38.4167,38.429,18800.0
2013-09-26 11:20:00,62.64,62.75,62.64,62.75,27600.0,38.4229,38.4903,38.4229,38.4903,27600.0
2013-09-26 11:30:00,62.75,62.79,62.69,62.75,15400.0,38.4903,38.5149,38.4535,38.4903,15400.0
2013-09-26 11:40:00,62.75,62.86,62.75,62.81,16600.0,38.4903,38.5578,38.4903,38.5271,16600.0
2013-09-26 11:50:00,62.8,62.8,62.69,62.7,25700.0,38.521,38.521,38.4535,38.4597,25700.0
2013-09-26 12:00:00,62.7,62.74,62.66,62.7,19000.0,38.4597,38.4842,38.4351,38.4597,19000.0
2013-09-26 12:10:00,62.7,62.7,62.64,62.69,13400.0,38.4597,38.4597,38.4229,38.4535,13400.0
2013-09-26 12:20:00,62.68,62.72,62.66,62.71,17600.0,38.4474,38.4719,38.4351,38.4658,17600.0
2013-09-26 12:30:00,62.72,62.81,62.72,62.74,29100.0,38.4719,38.5271,38.4719,38.4842,29100.0
2013-09-26 12:40:00,62.73,62.81,62.73,62.74,17300.0,38.4781,38.5271,38.4781,38.4842,17300.0
2013-09-26 12:50:00,62.75,62.77,62.71,62.75,17600.0,38.4903,38.5026,38.4658,38.4903,17600.0
2013-09-26 13:00:00,62.75,62.77,62.72,62.72,17300.0,38.4903,38.5026,38.4719,38.4719,17300.0
2013-09-26 13:10:00,62.72,62.75,62.71,62.75,14700.0,38.4719,38.4903,38.4658,38.4903,14700.0
2013-09-26 13:20:00,62.75,62.78,62.75,62.78,10900.0,38.4903,38.5087,38.4903,38.5087,10900.0
2013-09-26 13:30:00,62.77,62.78,62.69,62.77,26800.0,38.5026,38.5087,38.4535,38.5026,26800.0
2013-09-26 13:40:00,62.77,62.77,62.65,62.73,26500.0,38.5026,38.5026,38.429,38.4781,26500.0
2013-09-26 13:50:00,62.72,62.75,62.72,62.72,19300.0,38.4719,38.4903,38.4719,38.4719,19300.0
2013-09-26 14:00:00,62.72,62.75,62.61,62.65,37200.0,38.4719,38.4903,38.4045,38.429,37200.0
2013-09-26 14:10:00,62.65,62.7,62.62,62.68,27100.0,38.429,38.4597,38.4106,38.4474,27100.0
2013-09-26 14:20:00,62.69,62.73,62.69,62.71,38400.0,38.4535,38.4781,38.4535,38.4658,38400.0
2013-09-26 14:30:00,62.72,62.72,62.65,62.65,42100.0,38.4719,38.4719,38.429,38.429,42100.0
2013-09-26 14:40:00,62.66,62.66,62.59,62.65,37200.0,38.4351,38.4351,38.3922,38.429,37200.0
2013-09-26 14:50:00,62.65,62.7,62.62,62.62,28800.0,38.429,38.4597,38.4106,38.4106,28800.0
2013-09-26 15:00:00,62.61,62.66,62.58,62.64,42700.0,38.4045,38.4351,38.3861,38.4229,42700.0
2013-09-26 15:10:00,62.64,62.64,62.55,62.6,30500.0,38.4229,38.4229,38.3677,38.3983,30500.0
2013-09-26 15:20:00,62.59,62.61,62.57,62.57,26600.0,38.3922,38.4045,38.3799,38.3799,26600.0
2013-09-26 15:30:00,62.57,62.63,62.57,62.62,43700.0,38.3799,38.4167,38.3799,38.4106,43700.0
2013-09-26 15:40:00,62.62,62.68,62.6,62.67,55000.0,38.4106,38.4474,38.3983,38.4413,55000.0
2013-09-26 15:50:00,62.67,62.81,62.65,62.8,124800.0,38.4413,38.5271,38.429,38.521,124800.0
2013-09-27 09:30:00,62.58,62.95,62.51,62.52,44700.0,38.3861,38.613,38.3431,38.3493,44700.0
2013-09-27 09:40:00,62.55,62.68,62.43,62.43,22400.0,38.3677,38.4474,38.294,38.294,22400.0
2013-09-27 09:50:00,62.44,62.46,62.24,62.27,21300.0,38.3002,38.3124,38.1775,38.1959,21300.0
2013-09-27 10:00:00,62.29,62.35,62.25,62.3,19200.0,38.2082,38.245,38.1836,38.2143,19200.0
2013-09-27 10:10:00,62.3,62.49,62.26,62.45,26200.0,38.2143,38.3308,38.1898,38.3063,26200.0
2013-09-27 10:20:00,62.44,62.51,62.39,62.44,13400.0,38.3002,38.3431,38.2695,38.3002,13400.0
2013-09-27 10:30:00,62.48,62.61,62.41,62.52,33900.0,38.3247,38.4045,38.2818,38.3493,33900.0
2013-09-27 10:40:00,62.53,62.55,62.35,62.38,46300.0,38.3554,38.3677,38.245,38.2634,46300.0
2013-09-27 10:50:00,62.38,62.42,62.33,62.34,38800.0,38.2634,38.2879,38.2327,38.2388,38800.0
2013-09-27 11:00:00,62.35,62.36,62.21,62.23,50200.0,38.245,38.2511,38.1591,38.1714,50200.0
2013-09-27 11:10:00,62.23,62.25,62.17,62.21,26700.0,38.1714,38.1836,38.1346,38.1591,26700.0
2013-09-27 11:20:00,62.23,62.27,62.15,62.15,52800.0,38.1714,38.1959,38.1223,38.1223,52800.0
2013-09-27 11:30:00,62.16,62.27,62.14,62.2,33900.0,38.1284,38.1959,38.1162,38.153,33900.0
2013-09-27 11:40:00,62.19,62.25,62.18,62.24,25000.0,38.1468,38.1836,38.1407,38.1775,25000.0
2013-09-27 11:50:00,62.23,62.25,62.19,62.2,24600.0,38.1714,38.1836,38.1468,38.153,24600.0
2013-09-27 12:00:00,62.2,62.25,62.13,62.15,24300.0,38.153,38.1836,38.11,38.1223,24300.0
2013-09-27 12:10:00,62.17,62.24,62.12,62.23,20500.0,38.1346,38.1775,38.1039,38.1714,20500.0
2013-09-27 12:20:00,62.22,62.24,62.18,62.2,14600.0,38.1652,38.1775,38.1407,38.153,14600.0
2013-09-27 12:30:00,62.2,62.25,62.19,62.23,17300.0,38.153,38.1836,38.1468,38.1714,17300.0
2013-09-27 12:40:00,62.24,62.24,62.12,62.16,14600.0,38.1775,38.1775,38.1039,38.1284,14600.0
2013-09-27 12:50:00,62.16,62.16,62.07,62.07,28300.0,38.1284,38.1284,38.0732,38.0732,28300.0
2013-09-27 13:00:00,62.08,62.11,62.01,62.04,63600.0,38.0794,38.0978,38.0364,38.0548,63600.0
2013-09-27 13:10:00,62.05,62.15,62.04,62.13,77200.0,38.061,38.1223,38.0548,38.11,77200.0
2013-09-27 13:20:00,62.13,62.15,62.1,62.14,39800.0,38.11,38.1223,38.0916,38.1162,39800.0
2013-09-27 13:30:00,62.14,62.14,62.05,62.14,44200.0,38.1162,38.1162,38.061,38.1162,44200.0
2013-09-27 13:40:00,62.14,62.16,62.08,62.15,9500.0,38.1162,38.1284,38.0794,38.1223,9500.0
2013-09-27 13:50:00,62.15,62.19,62.12,62.17,45800.0,38.1223,38.1468,38.1039,38.1346,45800.0
2013-09-27 14:00:00,62.17,62.25,62.17,62.22,36700.0,38.1346,38.1836,38.1346,38.1652,36700.0
2013-09-27 14:10:00,62.2,62.26,62.19,62.21,32500.0,38.153,38.1898,38.1468,38.1591,32500.0
2013-09-27 14:20:00,62.21,62.32,62.21,62.29,25800.0,38.1591,38.2266,38.1591,38.2082,25800.0
2013-09-27 14:30:00,62.29,62.31,62.25,62.31,18400.0,38.2082,38.2204,38.1836,38.2204,18400.0
2013-09-27 14:40:00,62.31,62.38,62.3,62.38,13700.0,38.2204,38.2634,38.2143,38.2634,13700.0
2013-09-27 14:50:00,62.37,62.4,62.28,62.29,26600.0,38.2572,38.2756,38.202,38.2082,26600.0
2013-09-27 15:00:00,62.28,62.32,62.27,62.3,28900.0,38.202,38.2266,38.1959,38.2143,28900.0
2013-09-27 15:10:00,62.3,62.32,62.26,62.32,17700.0,38.2143,38.2266,38.1898,38.2266,17700.0
2013-09-27 15:20:00,62.33,62.38,62.32,62.36,20700.0,38.2327,38.2634,38.2266,38.2511,20700.0
2013-09-27 15:30:00,62.38,62.44,62.36,62.43,48400.0,38.2634,38.3002,38.2511,38.294,48400.0
2013-09-27 15:40:00,62.43,62.48,62.38,62.4,122200.0,38.294,38.3247,38.2634,38.2756,122200.0
2013-09-27 15:50:00,62.41,62.52,62.4,62.44,188000.0,38.2818,38.3493,38.2756,38.3002,188000.0
2013-09-30 09:30:00,62.03,62.4,61.82,62.31,73600.0,38.0487,38.2756,37.9199,38.2204,73600.0
2013-09-30 09:40:00,62.26,62.26,62.06,62.15,87400.0,38.1898,38.1898,38.0671,38.1223,87400.0
2013-09-30 09:50:00,62.13,62.15,61.82,61.87,127100.0,38.11,38.1223,37.9199,37.9505,127100.0
2013-09-30 10:00:00,61.89,62.09,61.84,62.02,66200.0,37.9628,38.0855,37.9321,38.0426,66200.0
2013-09-30 10:10:00,62.02,62.17,61.99,62.13,58100.0,38.0426,38.1346,38.0242,38.11,58100.0
2013-09-30 10:20:00,62.16,62.25,62.16,62.22,26000.0,38.1284,38.1836,38.1284,38.1652,26000.0
2013-09-30 10:30:00,62.19,62.32,62.16,62.29,24000.0,38.1468,38.2266,38.1284,38.2082,24000.0
2013-09-30 10:40:00,62.28,62.29,62.14,62.17,30300.0,38.202,38.2082,38.1162,38.1346,30300.0
2013-09-30 10:50:00,62.17,62.22,62.1,62.19,32800.0,38.1346,38.1652,38.0916,38.1468,32800.0
2013-09-30 11:00:00,62.19,62.24,62.1,62.18,43400.0,38.1468,38.1775,38.0916,38.1407,43400.0
2013-09-30 11:10:00,62.17,62.25,62.16,62.2,46200.0,38.1346,38.1836,38.1284,38.153,46200.0
2013-09-30 11:20:00,62.21,62.31,62.18,62.21,23000.0,38.1591,38.2204,38.1407,38.1591,23000.0
2013-09-30 11:30:00,62.22,62.29,62.18,62.29,40100.0,38.1652,38.2082,38.1407,38.2082,40100.0
2013-09-30 11:40:00,62.29,62.29,62.18,62.22,22200.0,38.2082,38.2082,38.1407,38.1652,22200.0
2013-09-30 11:50:00,62.23,62.3,62.22,62.24,23200.0,38.1714,38.2143,38.1652,38.1775,23200.0
2013-09-30 12:00:00,62.24,62.28,62.19,62.26,41700.0,38.1775,38.202,38.1468,38.1898,41700.0
2013-09-30 12:10:00,62.25,62.29,62.25,62.27,32800.0,38.1836,38.2082,38.1836,38.1959,32800.0
2013-09-30 12:20:00,62.28,62.3,62.23,62.29,44300.0,38.202,38.2143,38.1714,38.2082,44300.0
2013-09-30 12:30:00,62.29,62.31,62.21,62.24,20800.0,38.2082,38.2204,38.1591,38.1775,20800.0
2013-09-30 12:40:00,62.24,62.3,62.2,62.3,32100.0,38.1775,38.2143,38.153,38.2143,32100.0
2013-09-30 12:50:00,62.28,62.34,62.27,62.31,24800.0,38.202,38.2388,38.1959,38.2204,24800.0
2013-09-30 13:00:00,62.3,62.38,62.3,62.37,41000.0,38.2143,38.2634,38.2143,38.2572,41000.0
2013-09-30 13:10:00,62.36,62.57,62.33,62.57,69900.0,38.2511,38.3799,38.2327,38.3799,69900.0
2013-09-30 13:20:00,62.59,62.59,62.39,62.39,43600.0,38.3922,38.3922,38.2695,38.2695,43600.0
2013-09-30 13:30:00,62.38,62.5,62.38,62.5,43200.0,38.2634,38.337,38.2634,38.337,43200.0
2013-09-30 13:40:00,62.5,62.56,62.48,62.55,26400.0,38.337,38.3738,38.3247,38.3677,26400.0
2013-09-30 13:50:00,62.55,62.59,62.52,62.58,42800.0,38.3677,38.3922,38.3493,38.3861,42800.0
2013-09-30 14:00:00,62.57,62.59,62.51,62.55,32700.0,38.3799,38.3922,38.3431,38.3677,32700.0
2013-09-30 14:10:00,62.56,62.7,62.56,62.7,27900.0,38.3738,38.4597,38.3738,38.4597,27900.0
2013-09-30 14:20:00,62.7,62.71,62.65,62.65,49300.0,38.4597,38.4658,38.429,38.429,49300.0
2013-09-30 14:30:00,62.64,62.74,62.64,62.68,38000.0,38.4229,38.4842,38.4229,38.4474,38000.0
2013-09-30 14:40:00,62.68,62.68,62.62,62.67,19600.0,38.4474,38.4474,38.4106,38.4413,19600.0
2013-09-30 14:50:00,62.66,62.72,62.61,62.64,67700.0,38.4351,38.4719,38.4045,38.4229,67700.0
2013-09-30 15:00:00,62.64,62.65,62.48,62.48,46700.0,38.4229,38.429,38.3247,38.3247,46700.0
2013-09-30 15:10:00,62.48,62.5,62.43,62.5,50000.0,38.3247,38.337,38.294,38.337,50000.0
2013-09-30 15:20:00,62.51,62.55,62.48,62.5,140100.0,38.3431,38.3677,38.3247,38.337,140100.0
2013-09-30 15:30:00,62.5,62.5,62.39,62.41,79700.0,38.337,38.337,38.2695,38.2818,79700.0
2013-09-30 15:40:00,62.41,62.49,62.37,62.39,128100.0,38.2818,38.3308,38.2572,38.2695,128100.0
2013-09-30 15:50:00,62.4,62.54,62.36,62.51,290900.0,38.2756,38.3615,38.2511,38.3431,290900.0
2013-10-01 09:30:00,62.92,63.26,62.85,62.91,222000.0,38.5946,38.8032,38.5517,38.5885,222000.0
2013-10-01 09:40:00,62.93,63.03,62.82,63.0,132300.0,38.6007,38.6621,38.5333,38.6437,132300.0
2013-10-01 09:50:00,63.0,63.13,62.97,62.97,69400.0,38.6437,38.7234,38.6253,38.6253,69400.0
2013-10-01 10:00:00,62.97,63.03,62.92,63.0,60700.0,38.6253,38.6621,38.5946,38.6437,60700.0
2013-10-01 10:10:00,63.0,63.07,62.93,62.97,53000.0,38.6437,38.6866,38.6007,38.6253,53000.0
2013-10-01 10:20:00,62.98,63.15,62.97,63.15,47700.0,38.6314,38.7357,38.6253,38.7357,47700.0
2013-10-01 10:30:00,63.15,63.2,63.1,63.18,41200.0,38.7357,38.7664,38.705,38.7541,41200.0
2013-10-01 10:40:00,63.19,63.27,63.14,63.16,44700.0,38.7602,38.8093,38.7296,38.7418,44700.0
2013-10-01 10:50:00,63.14,63.2,63.12,63.17,66000.0,38.7296,38.7664,38.7173,38.748,66000.0
2013-10-01 11:00:00,63.17,63.18,63.14,63.16,39800.0,38.748,38.7541,38.7296,38.7418,39800.0
2013-10-01 11:10:00,63.15,63.2,63.13,63.16,77600.0,38.7357,38.7664,38.7234,38.7418,77600.0
2013-10-01 11:20:00,63.16,63.18,63.08,63.09,52100.0,38.7418,38.7541,38.6928,38.6989,52100.0
2013-10-01 11:30:00,63.1,63.18,63.08,63.13,31200.0,38.705,38.7541,38.6928,38.7234,31200.0
2013-10-01 11:40:00,63.13,63.18,63.13,63.15,27700.0,38.7234,38.7541,38.7234,38.7357,27700.0
2013-10-01 11:50:00,63.15,63.19,63.08,63.1,81600.0,38.7357,38.7602,38.6928,38.705,81600.0
2013-10-01 12:00:00,63.1,63.15,63.02,63.04,92400.0,38.705,38.7357,38.6559,38.6682,92400.0
2013-10-01 12:10:00,63.05,63.05,63.02,63.03,69100.0,38.6743,38.6743,38.6559,38.6621,69100.0
2013-10-01 12:20:00,63.02,63.05,62.97,63.02,40700.0,38.6559,38.6743,38.6253,38.6559,40700.0
2013-10-01 12:30:00,63.02,63.04,63.0,63.01,22900.0,38.6559,38.6682,38.6437,38.6498,22900.0
2013-10-01 12:40:00,63.01,63.12,63.01,63.07,70900.0,38.6498,38.7173,38.6498,38.6866,70900.0
2013-10-01 12:50:00,63.06,63.09,63.04,63.05,23000.0,38.6805,38.6989,38.6682,38.6743,23000.0
2013-10-01 13:00:00,63.05,63.06,63.03,63.05,21000.0,38.6743,38.6805,38.6621,38.6743,21000.0
2013-10-01 13:10:00,63.04,63.07,63.04,63.05,23400.0,38.6682,38.6866,38.6682,38.6743,23400.0
2013-10-01 13:20:00,63.05,63.06,62.97,62.98,28400.0,38.6743,38.6805,38.6253,38.6314,28400.0
2013-10-01 13:30:00,62.97,63.0,62.86,62.89,40800.0,38.6253,38.6437,38.5578,38.5762,40800.0
2013-10-01 13:40:00,62.88,62.88,62.71,62.71,51000.0,38.5701,38.5701,38.4658,38.4658,51000.0
2013-10-01 13:50:00,62.72,62.79,62.72,62.74,46700.0,38.4719,38.5149,38.4719,38.4842,46700.0
2013-10-01 14:00:00,62.73,62.73,62.62,62.62,82900.0,38.4781,38.4781,38.4106,38.4106,82900.0
2013-10-01 14:10:00,62.62,62.63,62.57,62.58,128600.0,38.4106,38.4167,38.3799,38.3861,128600.0
2013-10-01 14:20:00,62.58,62.58,62.42,62.49,79300.0,38.3861,38.3861,38.2879,38.3308,79300.0
2013-10-01 14:30:00,62.49,62.56,62.38,62.42,62400.0,38.3308,38.3738,38.2634,38.2879,62400.0
2013-10-01 14:40:00,62.42,62.46,62.28,62.3,77100.0,38.2879,38.3124,38.202,38.2143,77100.0
2013-10-01 14:50:00,62.3,62.36,62.28,62.33,57000.0,38.2143,38.2511,38.202,38.2327,57000.0
2013-10-01 15:00:00,62.34,62.35,62.23,62.27,77200.0,38.2388,38.245,38.1714,38.1959,77200.0
2013-10-01 15:10:00,62.27,62.31,62.25,62.31,87300.0,38.1959,38.2204,38.1836,38.2204,87300.0
2013-10-01 15:20:00,62.31,62.36,62.29,62.32,66700.0,38.2204,38.2511,38.2082,38.2266,66700.0
2013-10-01 15:30:00,62.32,62.39,62.32,62.35,89800.0,38.2266,38.2695,38.2266,38.245,89800.0
2013-10-01 15:40:00,62.36,62.39,62.29,62.39,108900.0,38.2511,38.2695,38.2082,38.2695,108900.0
2013-10-01 15:50:00,62.39,62.51,62.35,62.51,243000.0,38.2695,38.3431,38.245,38.3431,243000.0
2013-10-02 09:30:00,62.26,62.38,61.9,61.96,82600.0,38.1898,38.2634,37.9689,38.0058,82600.0
2013-10-02 09:40:00,61.92,62.08,61.92,61.98,43500.0,37.9812,38.0794,37.9812,38.018,43500.0
2013-10-02 09:50:00,61.97,62.05,61.84,61.87,98500.0,38.0119,38.061,37.9321,37.9505,98500.0
2013-10-02 10:00:00,61.87,61.98,61.86,61.94,154300.0,37.9505,38.018,37.9444,37.9935,154300.0
2013-10-02 10:10:00,61.96,61.96,61.65,61.68,105700.0,38.0058,38.0058,37.8156,37.834,105700.0
2013-10-02 10:20:00,61.68,61.68,61.36,61.5,190400.0,37.834,37.834,37.6377,37.7236,190400.0
2013-10-02 10:30:00,61.49,61.6,61.47,61.58,69700.0,37.7175,37.7849,37.7052,37.7727,69700.0
2013-10-02 10:40:00,61.57,61.68,61.55,61.64,33400.0,37.7665,37.834,37.7543,37.8095,33400.0
2013-10-02 10:50:00,61.64,61.67,61.53,61.53,100000.0,37.8095,37.8279,37.742,37.742,100000.0
2013-10-02 11:00:00,61.53,61.64,61.52,61.61,31500.0,37.742,37.8095,37.7359,37.7911,31500.0
2013-10-02 11:10:00,61.62,61.83,61.62,61.79,33700.0,37.7972,37.926,37.7972,37.9015,33700.0
2013-10-02 11:20:00,61.8,61.8,61.75,61.77,18500.0,37.9076,37.9076,37.8769,37.8892,18500.0
2013-10-02 11:30:00,61.77,61.82,61.73,61.75,51000.0,37.8892,37.9199,37.8647,37.8769,51000.0
2013-10-02 11:40:00,61.76,61.79,61.62,61.75,62500.0,37.8831,37.9015,37.7972,37.8769,62500.0
2013-10-02 11:50:00,61.75,61.82,61.73,61.77,40700.0,37.8769,37.9199,37.8647,37.8892,40700.0
2013-10-02 12:00:00,61.77,61.85,61.77,61.84,38800.0,37.8892,37.9383,37.8892,37.9321,38800.0
2013-10-02 12:10:00,61.85,61.91,61.78,61.87,33300.0,37.9383,37.9751,37.8953,37.9505,33300.0
2013-10-02 12:20:00,61.87,61.94,61.85,61.85,35300.0,37.9505,37.9935,37.9383,37.9383,35300.0
2013-10-02 12:30:00,61.86,62.05,61.86,62.05,24400.0,37.9444,38.061,37.9444,38.061,24400.0
2013-10-02 12:40:00,62.03,62.12,62.0,62.06,41400.0,38.0487,38.1039,38.0303,38.0671,41400.0
2013-10-02 12:50:00,62.05,62.16,62.02,62.13,54200.0,38.061,38.1284,38.0426,38.11,54200.0
2013-10-02 13:00:00,62.13,62.16,61.96,61.96,89200.0,38.11,38.1284,38.0058,38.0058,89200.0
2013-10-02 13:10:00,61.96,62.11,61.92,62.09,80100.0,38.0058,38.0978,37.9812,38.0855,80100.0
2013-10-02 13:20:00,62.1,62.27,62.06,62.25,56200.0,38.0916,38.1959,38.0671,38.1836,56200.0
2013-10-02 13:30:00,62.25,62.34,62.2,62.27,85600.0,38.1836,38.2388,38.153,38.1959,85600.0
2013-10-02 13:40:00,62.27,62.29,62.16,62.16,48500.0,38.1959,38.2082,38.1284,38.1284,48500.0
2013-10-02 13:50:00,62.16,62.18,62.11,62.16,41600.0,38.1284,38.1407,38.0978,38.1284,41600.0
2013-10-02 14:00:00,62.16,62.22,62.09,62.22,40000.0,38.1284,38.1652,38.0855,38.1652,40000.0
2013-10-02 14:10:00,62.23,62.23,62.08,62.11,43800.0,38.1714,38.1714,38.0794,38.0978,43800.0
2013-10-02 14:20:00,62.11,62.14,62.06,62.09,56700.0,38.0978,38.1162,38.0671,38.0855,56700.0
2013-10-02 14:30:00,62.07,62.22,62.06,62.12,72900.0,38.0732,38.1652,38.0671,38.1039,72900.0
2013-10-02 14:40:00,62.11,62.2,62.09,62.18,29000.0,38.0978,38.153,38.0855,38.1407,29000.0
2013-10-02 14:50:00,62.17,62.25,62.17,62.21,35100.0,38.1346,38.1836,38.1346,38.1591,35100.0
2013-10-02 15:00:00,62.2,62.21,62.14,62.21,32400.0,38.153,38.1591,38.1162,38.1591,32400.0
2013-10-02 15:10:00,62.2,62.26,62.19,62.24,22500.0,38.153,38.1898,38.1468,38.1775,22500.0
2013-10-02 15:20:00,62.25,62.25,62.17,62.2,30000.0,38.1836,38.1836,38.1346,38.153,30000.0
2013-10-02 15:30:00,62.2,62.26,62.19,62.26,42900.0,38.153,38.1898,38.1468,38.1898,42900.0
2013-10-02 15:40:00,62.25,62.26,62.18,62.21,50000.0,38.1836,38.1898,38.1407,38.1591,50000.0
2013-10-02 15:50:00,62.21,62.33,62.18,62.32,139300.0,38.1591,38.2327,38.1407,38.2266,139300.0
2013-10-03 09:30:00,62.04,62.16,61.5,61.76,75300.0,38.0548,38.1284,37.7236,37.8831,75300.0
2013-10-03 09:40:00,61.73,61.84,61.54,61.67,69900.0,37.8647,37.9321,37.7481,37.8279,69900.0
2013-10-03 09:50:00,61.67,61.67,61.52,61.58,131100.0,37.8279,37.8279,37.7359,37.7727,131100.0
2013-10-03 10:00:00,61.58,61.68,61.48,61.6,129300.0,37.7727,37.834,37.7113,37.7849,129300.0
2013-10-03 10:10:00,61.61,61.64,61.45,61.49,145900.0,37.7911,37.8095,37.6929,37.7175,145900.0
2013-10-03 10:20:00,61.49,61.63,61.37,61.63,52400.0,37.7175,37.8033,37.6439,37.8033,52400.0
2013-10-03 10:30:00,61.62,61.7,61.61,61.67,33500.0,37.7972,37.8463,37.7911,37.8279,33500.0
2013-10-03 10:40:00,61.69,61.71,61.64,61.71,33000.0,37.8401,37.8524,37.8095,37.8524,33000.0
2013-10-03 10:50:00,61.71,61.78,61.68,61.7,56000.0,37.8524,37.8953,37.834,37.8463,56000.0
2013-10-03 11:00:00,61.69,61.74,61.65,61.73,51200.0,37.8401,37.8708,37.8156,37.8647,51200.0
2013-10-03 11:10:00,61.72,61.75,61.63,61.63,40400.0,37.8585,37.8769,37.8033,37.8033,40400.0
2013-10-03 11:20:00,61.63,61.65,61.52,61.54,54400.0,37.8033,37.8156,37.7359,37.7481,54400.0
2013-10-03 11:30:00,61.53,61.62,61.52,61.61,46800.0,37.742,37.7972,37.7359,37.7911,46800.0
2013-10-03 11:40:00,61.62,61.66,61.6,61.65,43800.0,37.7972,37.8217,37.7849,37.8156,43800.0
2013-10-03 11:50:00,61.67,61.82,61.67,61.82,40800.0,37.8279,37.9199,37.8279,37.9199,40800.0
2013-10-03 12:00:00,61.81,61.86,61.79,61.81,33500.0,37.9137,37.9444,37.9015,37.9137,33500.0
2013-10-03 12:10:00,61.8,61.86,61.8,61.85,42900.0,37.9076,37.9444,37.9076,37.9383,42900.0
2013-10-03 12:20:00,61.85,61.86,61.79,61.85,23500.0,37.9383,37.9444,37.9015,37.9383,23500.0
2013-10-03 12:30:00,61.86,61.89,61.81,61.86,31400.0,37.9444,37.9628,37.9137,37.9444,31400.0
2013-10-03 12:40:00,61.85,61.98,61.84,61.98,41100.0,37.9383,38.018,37.9321,38.018,41100.0
2013-10-03 12:50:00,61.99,62.06,61.95,62.02,25600.0,38.0242,38.0671,37.9996,38.0426,25600.0
2013-10-03 13:00:00,62.03,62.08,62.0,62.06,16000.0,38.0487,38.0794,38.0303,38.0671,16000.0
2013-10-03 13:10:00,62.07,62.13,62.04,62.1,30900.0,38.0732,38.11,38.0548,38.0916,30900.0
2013-10-03 13:20:00,62.09,62.19,62.06,62.17,44400.0,38.0855,38.1468,38.0671,38.1346,44400.0
2013-10-03 13:30:00,62.18,62.23,62.16,62.16,30700.0,38.1407,38.1714,38.1284,38.1284,30700.0
2013-10-03 13:40:00,62.16,62.23,62.16,62.23,12400.0,38.1284,38.1714,38.1284,38.1714,12400.0
2013-10-03 13:50:00,62.23,62.25,62.17,62.22,36900.0,38.1714,38.1836,38.1346,38.1652,36900.0
2013-10-03 14:00:00,62.21,62.23,62.06,62.07,25600.0,38.1591,38.1714,38.0671,38.0732,25600.0
2013-10-03 14:10:00,62.08,62.08,61.94,61.97,27000.0,38.0794,38.0794,37.9935,38.0119,27000.0
2013-10-03 14:20:00,61.96,61.97,61.85,61.9,88400.0,38.0058,38.0119,37.9383,37.9689,88400.0
2013-10-03 14:30:00,61.89,61.91,61.81,61.88,41800.0,37.9628,37.9751,37.9137,37.9567,41800.0
2013-10-03 14:40:00,61.9,62.01,61.89,62.01,19800.0,37.9689,38.0364,37.9628,38.0364,19800.0
2013-10-03 14:50:00,62.0,62.06,61.99,62.04,25500.0,38.0303,38.0671,38.0242,38.0548,25500.0
2013-10-03 15:00:00,62.04,62.06,61.99,62.02,27600.0,38.0548,38.0671,38.0242,38.0426,27600.0
2013-10-03 15:10:00,62.02,62.06,61.99,62.03,27000.0,38.0426,38.0671,38.0242,38.0487,27000.0
2013-10-03 15:20:00,62.03,62.08,62.0,62.07,32400.0,38.0487,38.0794,38.0303,38.0732,32400.0
2013-10-03 15:30:00,62.07,62.09,62.05,62.08,49600.0,38.0732,38.0855,38.061,38.0794,49600.0
2013-10-03 15:40:00,62.09,62.09,61.98,61.98,71300.0,38.0855,38.0855,38.018,38.018,71300.0
2013-10-03 15:50:00,61.98,62.01,61.86,61.95,287500.0,38.018,38.0364,37.9444,37.9996,287500.0
2013-10-04 09:30:00,61.96,61.99,61.7,61.95,97800.0,38.0058,38.0242,37.8463,37.9996,97800.0
2013-10-04 09:40:00,61.95,62.05,61.9,62.02,38400.0,37.9996,38.061,37.9689,38.0426,38400.0
2013-10-04 09:50:00,62.07,62.18,62.0,62.15,26300.0,38.0732,38.1407,38.0303,38.1223,26300.0
2013-10-04 10:00:00,62.18,62.28,62.01,62.02,40200.0,38.1407,38.202,38.0364,38.0426,40200.0
2013-10-04 10:10:00,62.01,62.16,61.99,62.13,40800.0,38.0364,38.1284,38.0242,38.11,40800.0
2013-10-04 10:20:00,62.14,62.14,62.02,62.06,21400.0,38.1162,38.1162,38.0426,38.0671,21400.0
2013-10-04 10:30:00,62.06,62.27,62.06,62.25,26800.0,38.0671,38.1959,38.0671,38.1836,26800.0
2013-10-04 10:40:00,62.23,62.23,62.0,62.0,26200.0,38.1714,38.1714,38.0303,38.0303,26200.0
2013-10-04 10:50:00,62.01,62.04,61.98,62.01,31500.0,38.0364,38.0548,38.018,38.0364,31500.0
2013-10-04 11:00:00,62.0,62.0,61.82,61.84,37000.0,38.0303,38.0303,37.9199,37.9321,37000.0
2013-10-04 11:10:00,61.83,61.88,61.8,61.88,13100.0,37.926,37.9567,37.9076,37.9567,13100.0
2013-10-04 11:20:00,61.9,61.91,61.83,61.84,15800.0,37.9689,37.9751,37.926,37.9321,15800.0
2013-10-04 11:30:00,61.84,61.94,61.84,61.93,16700.0,37.9321,37.9935,37.9321,37.9873,16700.0
2013-10-04 11:40:00,61.93,62.06,61.93,62.04,18700.0,37.9873,38.0671,37.9873,38.0548,18700.0
2013-10-04 11:50:00,62.05,62.09,62.0,62.03,14900.0,38.061,38.0855,38.0303,38.0487,14900.0
2013-10-04 12:00:00,62.04,62.05,61.95,61.98,15300.0,38.0548,38.061,37.9996,38.018,15300.0
2013-10-04 12:10:00,61.97,62.08,61.97,62.07,14300.0,38.0119,38.0794,38.0119,38.0732,14300.0
2013-10-04 12:20:00,62.08,62.1,61.98,62.08,24900.0,38.0794,38.0916,38.018,38.0794,24900.0
2013-10-04 12:30:00,62.09,62.15,62.09,62.14,26400.0,38.0855,38.1223,38.0855,38.1162,26400.0
2013-10-04 12:40:00,62.13,62.17,62.08,62.09,19700.0,38.11,38.1346,38.0794,38.0855,19700.0
2013-10-04 12:50:00,62.1,62.1,62.06,62.07,10800.0,38.0916,38.0916,38.0671,38.0732,10800.0
2013-10-04 13:00:00,62.07,62.12,62.05,62.12,19200.0,38.0732,38.1039,38.061,38.1039,19200.0
2013-10-04 13:10:00,62.11,62.12,62.03,62.11,26900.0,38.0978,38.1039,38.0487,38.0978,26900.0
2013-10-04 13:20:00,62.1,62.13,62.07,62.12,65500.0,38.0916,38.11,38.0732,38.1039,65500.0
2013-10-04 13:30:00,62.12,62.18,62.1,62.16,14200.0,38.1039,38.1407,38.0916,38.1284,14200.0
2013-10-04 13:40:00,62.15,62.15,62.06,62.11,39900.0,38.1223,38.1223,38.0671,38.0978,39900.0
2013-10-04 13:50:00,62.11,62.14,62.09,62.12,23100.0,38.0978,38.1162,38.0855,38.1039,23100.0
2013-10-04 14:00:00,62.12,62.14,62.11,62.13,9100.0,38.1039,38.1162,38.0978,38.11,9100.0
2013-10-04 14:10:00,62.13,62.26,62.13,62.24,32700.0,38.11,38.1898,38.11,38.1775,32700.0
2013-10-04 14:20:00,62.24,62.27,62.2,62.26,30400.0,38.1775,38.1959,38.153,38.1898,30400.0
2013-10-04 14:30:00,62.26,62.28,62.24,62.25,23500.0,38.1898,38.202,38.1775,38.1836,23500.0
2013-10-04 14:40:00,62.25,62.27,62.23,62.27,28700.0,38.1836,38.1959,38.1714,38.1959,28700.0
2013-10-04 14:50:00,62.27,62.35,62.27,62.32,32100.0,38.1959,38.245,38.1959,38.2266,32100.0
2013-10-04 15:00:00,62.31,62.34,62.3,62.32,36100.0,38.2204,38.2388,38.2143,38.2266,36100.0
2013-10-04 15:10:00,62.31,62.34,62.28,62.29,39400.0,38.2204,38.2388,38.202,38.2082,39400.0
2013-10-04 15:20:00,62.28,62.29,62.19,62.2,46800.0,38.202,38.2082,38.1468,38.153,46800.0
2013-10-04 15:30:00,62.2,62.22,62.15,62.18,55300.0,38.153,38.1652,38.1223,38.1407,55300.0
2013-10-04 15:40:00,62.17,62.21,62.13,62.19,99400.0,38.1346,38.1591,38.11,38.1468,99400.0
2013-10-04 15:50:00,62.18,62.24,62.17,62.22,159800.0,38.1407,38.1775,38.1346,38.1652,159800.0
2013-10-07 09:30:00,61.84,62.1,61.75,61.75,39300.0,37.9321,38.0916,37.8769,37.8769,39300.0
2013-10-07 09:40:00,61.75,61.78,61.67,61.67,18300.0,37.8769,37.8953,37.8279,37.8279,18300.0
2013-10-07 09:50:00,61.65,61.76,61.62,61.7,21700.0,37.8156,37.8831,37.7972,37.8463,21700.0
2013-10-07 10:00:00,61.7,61.82,61.64,61.8,25500.0,37.8463,37.9199,37.8095,37.9076,25500.0
2013-10-07 10:10:00,61.83,61.97,61.83,61.89,18700.0,37.926,38.0119,37.926,37.9628,18700.0
2013-10-07 10:20:00,61.89,62.05,61.88,62.04,11900.0,37.9628,38.061,37.9567,38.0548,11900.0
2013-10-07 10:30:00,62.04,62.09,61.99,62.06,16600.0,38.0548,38.0855,38.0242,38.0671,16600.0
2013-10-07 10:40:00,62.05,62.08,61.94,61.96,27200.0,38.061,38.0794,37.9935,38.0058,27200.0
2013-10-07 10:50:00,61.97,62.08,61.97,62.07,22500.0,38.0119,38.0794,38.0119,38.0732,22500.0
2013-10-07 11:00:00,62.08,62.12,62.0,62.11,15600.0,38.0794,38.1039,38.0303,38.0978,15600.0
2013-10-07 11:10:00,62.11,62.19,62.09,62.09,23100.0,38.0978,38.1468,38.0855,38.0855,23100.0
2013-10-07 11:20:00,62.09,62.14,62.01,62.01,15100.0,38.0855,38.1162,38.0364,38.0364,15100.0
2013-10-07 11:30:00,62.0,62.08,62.0,62.02,14700.0,38.0303,38.0794,38.0303,38.0426,14700.0
2013-10-07 11:40:00,62.02,62.16,62.02,62.11,15600.0,38.0426,38.1284,38.0426,38.0978,15600.0
2013-10-07 11:50:00,62.12,62.17,62.06,62.11,42600.0,38.1039,38.1346,38.0671,38.0978,42600.0
2013-10-07 12:00:00,62.12,62.13,62.06,62.1,13200.0,38.1039,38.11,38.0671,38.0916,13200.0
2013-10-07 12:10:00,62.11,62.12,62.08,62.1,5900.0,38.0978,38.1039,38.0794,38.0916,5900.0
2013-10-07 12:20:00,62.1,62.11,62.06,62.06,15000.0,38.0916,38.0978,38.0671,38.0671,15000.0
2013-10-07 12:30:00,62.05,62.05,62.0,62.01,12300.0,38.061,38.061,38.0303,38.0364,12300.0
2013-10-07 12:40:00,62.01,62.1,62.0,62.09,18300.0,38.0364,38.0916,38.0303,38.0855,18300.0
2013-10-07 12:50:00,62.1,62.1,62.02,62.02,8100.0,38.0916,38.0916,38.0426,38.0426,8100.0
2013-10-07 13:00:00,62.0,62.03,61.99,62.02,6800.0,38.0303,38.0487,38.0242,38.0426,6800.0
2013-10-07 13:10:00,62.03,62.09,62.02,62.03,9500.0,38.0487,38.0855,38.0426,38.0487,9500.0
2013-10-07 13:20:00,62.03,62.03,61.96,61.97,6700.0,38.0487,38.0487,38.0058,38.0119,6700.0
2013-10-07 13:30:00,61.96,62.02,61.92,61.92,12000.0,38.0058,38.0426,37.9812,37.9812,12000.0
2013-10-07 13:40:00,61.92,61.93,61.87,61.88,12700.0,37.9812,37.9873,37.9505,37.9567,12700.0
2013-10-07 13:50:00,61.88,62.0,61.87,61.99,11000.0,37.9567,38.0303,37.9505,38.0242,11000.0
2013-10-07 14:00:00,62.0,62.13,61.99,61.99,13500.0,38.0303,38.11,38.0242,38.0242,13500.0
2013-10-07 14:10:00,61.99,62.06,61.98,62.04,10300.0,38.0242,38.0671,38.018,38.0548,10300.0
2013-10-07 14:20:00,62.04,62.05,62.0,62.01,14400.0,38.0548,38.061,38.0303,38.0364,14400.0
2013-10-07 14:30:00,62.01,62.07,62.01,62.07,6200.0,38.0364,38.0732,38.0364,38.0732,6200.0
2013-10-07 14:40:00,62.04,62.05,61.96,62.0,19000.0,38.0548,38.061,38.0058,38.0303,19000.0
2013-10-07 14:50:00,61.98,62.07,61.98,62.07,9000.0,38.018,38.0732,38.018,38.0732,9000.0
2013-10-07 15:00:00,62.06,62.07,62.01,62.05,20000.0,38.0671,38.0732,38.0364,38.061,20000.0
2013-10-07 15:10:00,62.05,62.06,61.99,62.0,18800.0,38.061,38.0671,38.0242,38.0303,18800.0
2013-10-07 15:20:00,62.0,62.0,61.91,61.93,23500.0,38.0303,38.0303,37.9751,37.9873,23500.0
2013-10-07 15:30:00,61.93,61.94,61.85,61.86,37000.0,37.9873,37.9935,37.9383,37.9444,37000.0
2013-10-07 15:40:00,61.87,61.87,61.72,61.78,53800.0,37.9505,37.9505,37.8585,37.8953,53800.0
2013-10-07 15:50:00,61.78,61.79,61.65,61.66,139900.0,37.8953,37.9015,37.8156,37.8217,139900.0
2013-10-08 09:30:00,61.6,61.74,61.5,61.52,54600.0,37.7849,37.8708,37.7236,37.7359,54600.0
2013-10-08 09:40:00,61.55,61.76,61.52,61.76,26600.0,37.7543,37.8831,37.7359,37.8831,26600.0
2013-10-08 09:50:00,61.74,61.8,61.65,61.73,28800.0,37.8708,37.9076,37.8156,37.8647,28800.0
2013-10-08 10:00:00,61.73,61.89,61.67,61.86,51300.0,37.8647,37.9628,37.8279,37.9444,51300.0
2013-10-08 10:10:00,61.85,62.01,61.84,62.01,31200.0,37.9383,38.0364,37.9321,38.0364,31200.0
2013-10-08 10:20:00,62.02,62.07,61.94,62.06,27100.0,38.0426,38.0732,37.9935,38.0671,27100.0
2013-10-08 10:30:00,62.07,62.4,62.07,62.4,45400.0,38.0732,38.2756,38.0732,38.2756,45400.0
2013-10-08 10:40:00,62.39,62.39,62.26,62.26,36500.0,38.2695,38.2695,38.1898,38.1898,36500.0
2013-10-08 10:50:00,62.25,62.25,62.03,62.2,61600.0,38.1836,38.1836,38.0487,38.153,61600.0
2013-10-08 11:00:00,62.2,62.22,62.12,62.21,31800.0,38.153,38.1652,38.1039,38.1591,31800.0
2013-10-08 11:10:00,62.21,62.26,62.12,62.18,40400.0,38.1591,38.1898,38.1039,38.1407,40400.0
2013-10-08 11:20:00,62.18,62.21,62.14,62.15,28900.0,38.1407,38.1591,38.1162,38.1223,28900.0
2013-10-08 11:30:00,62.14,62.19,62.11,62.13,32700.0,38.1162,38.1468,38.0978,38.11,32700.0
2013-10-08 11:40:00,62.13,62.23,62.1,62.12,15800.0,38.11,38.1714,38.0916,38.1039,15800.0
2013-10-08 11:50:00,62.12,62.16,62.0,62.05,43900.0,38.1039,38.1284,38.0303,38.061,43900.0
2013-10-08 12:00:00,62.07,62.11,62.05,62.06,27500.0,38.0732,38.0978,38.061,38.0671,27500.0
2013-10-08 12:10:00,62.05,62.09,61.98,62.08,32300.0,38.061,38.0855,38.018,38.0794,32300.0
2013-10-08 12:20:00,62.08,62.17,62.07,62.11,23200.0,38.0794,38.1346,38.0732,38.0978,23200.0
2013-10-08 12:30:00,62.1,62.1,61.98,62.05,25400.0,38.0916,38.0916,38.018,38.061,25400.0
2013-10-08 12:40:00,62.05,62.2,62.05,62.13,17500.0,38.061,38.153,38.061,38.11,17500.0
2013-10-08 12:50:00,62.13,62.15,62.11,62.14,18700.0,38.11,38.1223,38.0978,38.1162,18700.0
2013-10-08 13:00:00,62.15,62.15,62.02,62.02,11800.0,38.1223,38.1223,38.0426,38.0426,11800.0
2013-10-08 13:10:00,62.03,62.03,61.97,61.99,23700.0,38.0487,38.0487,38.0119,38.0242,23700.0
2013-10-08 13:20:00,61.98,62.0,61.97,61.97,18200.0,38.018,38.0303,38.0119,38.0119,18200.0
2013-10-08 13:30:00,61.99,62.0,61.93,61.95,25300.0,38.0242,38.0303,37.9873,37.9996,25300.0
2013-10-08 13:40:00,61.94,61.96,61.86,61.9,16300.0,37.9935,38.0058,37.9444,37.9689,16300.0
2013-10-08 13:50:00,61.89,61.99,61.87,61.94,38800.0,37.9628,38.0242,37.9505,37.9935,38800.0
2013-10-08 14:00:00,61.93,61.94,61.85,61.85,37700.0,37.9873,37.9935,37.9383,37.9383,37700.0
2013-10-08 14:10:00,61.86,61.92,61.83,61.84,19400.0,37.9444,37.9812,37.926,37.9321,19400.0
2013-10-08 14:20:00,61.85,61.93,61.8,61.87,58800.0,37.9383,37.9873,37.9076,37.9505,58800.0
2013-10-08 14:30:00,61.87,61.88,61.74,61.74,25000.0,37.9505,37.9567,37.8708,37.8708,25000.0
2013-10-08 14:40:00,61.75,61.78,61.69,61.71,43100.0,37.8769,37.8953,37.8401,37.8524,43100.0
2013-10-08 14:50:00,61.7,61.79,61.68,61.77,33900.0,37.8463,37.9015,37.834,37.8892,33900.0
2013-10-08 15:00:00,61.78,61.84,61.75,61.76,23800.0,37.8953,37.9321,37.8769,37.8831,23800.0
2013-10-08 15:10:00,61.76,61.8,61.71,61.8,66900.0,37.8831,37.9076,37.8524,37.9076,66900.0
2013-10-08 15:20:00,61.81,61.87,61.79,61.8,62200.0,37.9137,37.9505,37.9015,37.9076,62200.0
2013-10-08 15:30:00,61.8,61.83,61.69,61.77,58400.0,37.9076,37.926,37.8401,37.8892,58400.0
2013-10-08 15:40:00,61.77,61.81,61.66,61.66,81400.0,37.8892,37.9137,37.8217,37.8217,81400.0
2013-10-08 15:50:00,61.66,61.73,61.55,61.62,269900.0,37.8217,37.8647,37.7543,37.7972,269900.0
2013-10-09 09:30:00,61.8,61.91,61.56,61.88,44400.0,37.9076,37.9751,37.7604,37.9567,44400.0
2013-10-09 09:40:00,61.92,62.03,61.81,61.96,125200.0,37.9812,38.0487,37.9137,38.0058,125200.0
2013-10-09 09:50:00,61.96,62.2,61.94,62.09,75900.0,38.0058,38.153,37.9935,38.0855,75900.0
2013-10-09 10:00:00,62.08,62.23,61.99,62.19,141900.0,38.0794,38.1714,38.0242,38.1468,141900.0
2013-10-09 10:10:00,62.19,62.44,62.18,62.18,160900.0,38.1468,38.3002,38.1407,38.1407,160900.0
2013-10-09 10:20:00,62.2,62.32,62.09,62.09,219600.0,38.153,38.2266,38.0855,38.0855,219600.0
2013-10-09 10:30:00,62.1,62.19,62.05,62.18,55400.0,38.0916,38.1468,38.061,38.1407,55400.0
2013-10-09 10:40:00,62.17,62.17,61.98,62.0,55400.0,38.1346,38.1346,38.018,38.0303,55400.0
2013-10-09 10:50:00,62.0,62.0,61.76,61.9,79100.0,38.0303,38.0303,37.8831,37.9689,79100.0
2013-10-09 11:00:00,61.89,62.03,61.87,61.94,53100.0,37.9628,38.0487,37.9505,37.9935,53100.0
2013-10-09 11:10:00,61.95,61.95,61.82,61.91,33600.0,37.9996,37.9996,37.9199,37.9751,33600.0
2013-10-09 11:20:00,61.9,61.91,61.81,61.81,25300.0,37.9689,37.9751,37.9137,37.9137,25300.0
2013-10-09 11:30:00,61.82,61.87,61.76,61.86,31700.0,37.9199,37.9505,37.8831,37.9444,31700.0
2013-10-09 11:40:00,61.87,61.99,61.87,61.94,29500.0,37.9505,38.0242,37.9505,37.9935,29500.0
2013-10-09 11:50:00,61.95,61.96,61.88,61.89,47600.0,37.9996,38.0058,37.9567,37.9628,47600.0
2013-10-09 12:00:00,61.89,61.93,61.82,61.84,19200.0,37.9628,37.9873,37.9199,37.9321,19200.0
2013-10-09 12:10:00,61.84,61.87,61.71,61.74,28500.0,37.9321,37.9505,37.8524,37.8708,28500.0
2013-10-09 12:20:00,61.73,61.74,61.67,61.67,30800.0,37.8647,37.8708,37.8279,37.8279,30800.0
2013-10-09 12:30:00,61.69,61.72,61.67,61.69,28100.0,37.8401,37.8585,37.8279,37.8401,28100.0
2013-10-09 12:40:00,61.69,61.69,61.56,61.6,38400.0,37.8401,37.8401,37.7604,37.7849,38400.0
2013-10-09 12:50:00,61.61,61.61,61.51,61.52,35200.0,37.7911,37.7911,37.7297,37.7359,35200.0
2013-10-09 13:00:00,61.53,61.56,61.51,61.51,49100.0,37.742,37.7604,37.7297,37.7297,49100.0
2013-10-09 13:10:00,61.52,61.65,61.52,61.62,68500.0,37.7359,37.8156,37.7359,37.7972,68500.0
2013-10-09 13:20:00,61.62,61.66,61.61,61.64,88700.0,37.7972,37.8217,37.7911,37.8095,88700.0
2013-10-09 13:30:00,61.64,61.76,61.6,61.6,50700.0,37.8095,37.8831,37.7849,37.7849,50700.0
2013-10-09 13:40:00,61.6,61.74,61.6,61.74,42000.0,37.7849,37.8708,37.7849,37.8708,42000.0
2013-10-09 13:50:00,61.74,61.78,61.71,61.71,22100.0,37.8708,37.8953,37.8524,37.8524,22100.0
2013-10-09 14:00:00,61.71,61.85,61.63,61.82,48000.0,37.8524,37.9383,37.8033,37.9199,48000.0
2013-10-09 14:10:00,61.82,61.83,61.74,61.81,21900.0,37.9199,37.926,37.8708,37.9137,21900.0
2013-10-09 14:20:00,61.81,61.94,61.74,61.79,51700.0,37.9137,37.9935,37.8708,37.9015,51700.0
2013-10-09 14:30:00,61.8,61.85,61.77,61.83,67900.0,37.9076,37.9383,37.8892,37.926,67900.0
2013-10-09 14:40:00,61.83,61.84,61.71,61.73,41300.0,37.926,37.9321,37.8524,37.8647,41300.0
2013-10-09 14:50:00,61.73,61.79,61.7,61.72,40200.0,37.8647,37.9015,37.8463,37.8585,40200.0
2013-10-09 15:00:00,61.72,61.75,61.69,61.74,35500.0,37.8585,37.8769,37.8401,37.8708,35500.0
2013-10-09 15:10:00,61.74,61.74,61.62,61.64,49100.0,37.8708,37.8708,37.7972,37.8095,49100.0
2013-10-09 15:20:00,61.64,61.68,61.55,61.58,54300.0,37.8095,37.834,37.7543,37.7727,54300.0
2013-10-09 15:30:00,61.58,61.65,61.55,61.56,69000.0,37.7727,37.8156,37.7543,37.7604,69000.0
2013-10-09 15:40:00,61.57,61.58,61.42,61.44,158600.0,37.7665,37.7727,37.6745,37.6868,158600.0
2013-10-09 15:50:00,61.43,61.58,61.41,61.49,312700.0,37.6807,37.7727,37.6684,37.7175,312700.0
2013-10-10 09:30:00,61.8,61.94,61.58,61.83,76000.0,37.9076,37.9935,37.7727,37.926,76000.0
2013-10-10 09:40:00,61.83,61.91,61.62,61.67,121800.0,37.926,37.9751,37.7972,37.8279,121800.0
2013-10-10 09:50:00,61.67,61.7,61.54,61.57,64700.0,37.8279,37.8463,37.7481,37.7665,64700.0
2013-10-10 10:00:00,61.58,61.75,61.52,61.75,73200.0,37.7727,37.8769,37.7359,37.8769,73200.0
2013-10-10 10:10:00,61.75,61.79,61.64,61.75,78000.0,37.8769,37.9015,37.8095,37.8769,78000.0
2013-10-10 10:20:00,61.75,61.98,61.75,61.85,47300.0,37.8769,38.018,37.8769,37.9383,47300.0
2013-10-10 10:30:00,61.84,61.85,61.72,61.78,39100.0,37.9321,37.9383,37.8585,37.8953,39100.0
2013-10-10 10:40:00,61.78,61.79,61.65,61.67,57200.0,37.8953,37.9015,37.8156,37.8279,57200.0
2013-10-10 10:50:00,61.65,61.73,61.63,61.71,86800.0,37.8156,37.8647,37.8033,37.8524,86800.0
2013-10-10 11:00:00,61.7,61.71,61.59,61.6,78400.0,37.8463,37.8524,37.7788,37.7849,78400.0
2013-10-10 11:10:00,61.6,61.66,61.55,61.65,34500.0,37.7849,37.8217,37.7543,37.8156,34500.0
2013-10-10 11:20:00,61.65,61.65,61.55,61.61,51900.0,37.8156,37.8156,37.7543,37.7911,51900.0
2013-10-10 11:30:00,61.62,62.04,61.62,62.04,74800.0,37.7972,38.0548,37.7972,38.0548,74800.0
2013-10-10 11:40:00,62.05,62.06,61.95,62.01,40900.0,38.061,38.0671,37.9996,38.0364,40900.0
2013-10-10 11:50:00,62.01,62.02,61.93,61.93,30600.0,38.0364,38.0426,37.9873,37.9873,30600.0
2013-10-10 12:00:00,61.92,61.99,61.86,61.97,33200.0,37.9812,38.0242,37.9444,38.0119,33200.0
2013-10-10 12:10:00,61.96,61.97,61.91,61.92,17800.0,38.0058,38.0119,37.9751,37.9812,17800.0
2013-10-10 12:20:00,61.91,61.93,61.86,61.87,22200.0,37.9751,37.9873,37.9444,37.9505,22200.0
2013-10-10 12:30:00,61.87,61.96,61.86,61.93,23800.0,37.9505,38.0058,37.9444,37.9873,23800.0
2013-10-10 12:40:00,61.92,61.94,61.89,61.92,20400.0,37.9812,37.9935,37.9628,37.9812,20400.0
2013-10-10 12:50:00,61.92,61.96,61.91,61.95,35200.0,37.9812,38.0058,37.9751,37.9996,35200.0
2013-10-10 13:00:00,61.94,62.01,61.94,61.99,24700.0,37.9935,38.0364,37.9935,38.0242,24700.0
2013-10-10 13:10:00,62.0,62.03,61.98,61.98,21000.0,38.0303,38.0487,38.018,38.018,21000.0
2013-10-10 13:20:00,61.98,62.05,61.98,62.03,31800.0,38.018,38.061,38.018,38.0487,31800.0
2013-10-10 13:30:00,62.04,62.09,62.01,62.08,34400.0,38.0548,38.0855,38.0364,38.0794,34400.0
2013-10-10 13:40:00,62.08,62.15,62.06,62.12,25100.0,38.0794,38.1223,38.0671,38.1039,25100.0
2013-10-10 13:50:00,62.12,62.22,62.11,62.22,30700.0,38.1039,38.1652,38.0978,38.1652,30700.0
2013-10-10 14:00:00,62.21,62.21,62.06,62.06,31900.0,38.1591,38.1591,38.0671,38.0671,31900.0
2013-10-10 14:10:00,62.07,62.09,62.02,62.07,31200.0,38.0732,38.0855,38.0426,38.0732,31200.0
2013-10-10 14:20:00,62.06,62.12,62.04,62.1,25400.0,38.0671,38.1039,38.0548,38.0916,25400.0
2013-10-10 14:30:00,62.09,62.22,62.08,62.18,37100.0,38.0855,38.1652,38.0794,38.1407,37100.0
2013-10-10 14:40:00,62.18,62.18,62.06,62.06,42900.0,38.1407,38.1407,38.0671,38.0671,42900.0
2013-10-10 14:50:00,62.06,62.13,62.02,62.04,55400.0,38.0671,38.11,38.0426,38.0548,55400.0
2013-10-10 15:00:00,62.04,62.35,62.04,62.35,87300.0,38.0548,38.245,38.0548,38.245,87300.0
2013-10-10 15:10:00,62.36,62.53,62.35,62.45,68000.0,38.2511,38.3554,38.245,38.3063,68000.0
2013-10-10 15:20:00,62.45,62.51,62.4,62.49,63100.0,38.3063,38.3431,38.2756,38.3308,63100.0
2013-10-10 15:30:00,62.5,62.52,62.39,62.43,89800.0,38.337,38.3493,38.2695,38.294,89800.0
2013-10-10 15:40:00,62.43,62.5,62.4,62.43,110400.0,38.294,38.337,38.2756,38.294,110400.0
2013-10-10 15:50:00,62.43,62.59,62.41,62.58,252900.0,38.294,38.3922,38.2818,38.3861,252900.0
2013-10-11 09:30:00,62.63,62.77,62.57,62.68,50800.0,38.4167,38.5026,38.3799,38.4474,50800.0
2013-10-11 09:40:00,62.68,62.7,62.41,62.52,37200.0,38.4474,38.4597,38.2818,38.3493,37200.0
2013-10-11 09:50:00,62.52,62.64,62.52,62.57,26900.0,38.3493,38.4229,38.3493,38.3799,26900.0
2013-10-11 10:00:00,62.56,62.75,62.56,62.75,36400.0,38.3738,38.4903,38.3738,38.4903,36400.0
2013-10-11 10:10:00,62.75,62.85,62.74,62.8,41600.0,38.4903,38.5517,38.4842,38.521,41600.0
2013-10-11 10:20:00,62.79,62.89,62.77,62.89,32700.0,38.5149,38.5762,38.5026,38.5762,32700.0
2013-10-11 10:30:00,62.89,63.02,62.85,63.01,53100.0,38.5762,38.6559,38.5517,38.6498,53100.0
2013-10-11 10:40:00,63.02,63.03,62.96,63.01,51500.0,38.6559,38.6621,38.6191,38.6498,51500.0
2013-10-11 10:50:00,63.02,63.02,62.87,62.91,45500.0,38.6559,38.6559,38.5639,38.5885,45500.0
2013-10-11 11:00:00,62.92,62.96,62.92,62.94,26600.0,38.5946,38.6191,38.5946,38.6069,26600.0
2013-10-11 11:10:00,62.94,62.95,62.85,62.86,23600.0,38.6069,38.613,38.5517,38.5578,23600.0
2013-10-11 11:20:00,62.87,62.87,62.77,62.87,62800.0,38.5639,38.5639,38.5026,38.5639,62800.0
2013-10-11 11:30:00,62.87,62.95,62.85,62.88,53400.0,38.5639,38.613,38.5517,38.5701,53400.0
2013-10-11 11:40:00,62.87,62.92,62.82,62.89,48500.0,38.5639,38.5946,38.5333,38.5762,48500.0
2013-10-11 11:50:00,62.9,63.01,62.88,63.0,50500.0,38.5823,38.6498,38.5701,38.6437,50500.0
2013-10-11 12:00:00,63.0,63.15,62.99,63.12,50800.0,38.6437,38.7357,38.6375,38.7173,50800.0
2013-10-11 12:10:00,63.12,63.23,63.09,63.23,33400.0,38.7173,38.7848,38.6989,38.7848,33400.0
2013-10-11 12:20:00,63.23,63.24,63.14,63.16,31700.0,38.7848,38.7909,38.7296,38.7418,31700.0
2013-10-11 12:30:00,63.16,63.2,63.13,63.17,36600.0,38.7418,38.7664,38.7234,38.748,36600.0
2013-10-11 12:40:00,63.17,63.19,63.07,63.08,18900.0,38.748,38.7602,38.6866,38.6928,18900.0
2013-10-11 12:50:00,63.07,63.09,63.05,63.06,17900.0,38.6866,38.6989,38.6743,38.6805,17900.0
2013-10-11 13:00:00,63.07,63.08,62.97,63.05,21300.0,38.6866,38.6928,38.6253,38.6743,21300.0
2013-10-11 13:10:00,63.05,63.05,62.92,62.93,17100.0,38.6743,38.6743,38.5946,38.6007,17100.0
2013-10-11 13:20:00,62.92,62.98,62.89,62.97,16400.0,38.5946,38.6314,38.5762,38.6253,16400.0
2013-10-11 13:30:00,62.97,62.98,62.89,62.89,18700.0,38.6253,38.6314,38.5762,38.5762,18700.0
2013-10-11 13:40:00,62.89,62.89,62.83,62.86,18100.0,38.5762,38.5762,38.5394,38.5578,18100.0
2013-10-11 13:50:00,62.86,62.95,62.86,62.95,14000.0,38.5578,38.613,38.5578,38.613,14000.0
2013-10-11 14:00:00,62.94,62.97,62.9,62.96,19200.0,38.6069,38.6253,38.5823,38.6191,19200.0
2013-10-11 14:10:00,62.96,62.99,62.94,62.96,12900.0,38.6191,38.6375,38.6069,38.6191,12900.0
2013-10-11 14:20:00,62.95,62.95,62.92,62.94,17000.0,38.613,38.613,38.5946,38.6069,17000.0
2013-10-11 14:30:00,62.92,62.93,62.88,62.9,10200.0,38.5946,38.6007,38.5701,38.5823,10200.0
2013-10-11 14:40:00,62.89,62.95,62.89,62.94,17800.0,38.5762,38.613,38.5762,38.6069,17800.0
2013-10-11 14:50:00,62.94,62.94,62.88,62.89,21000.0,38.6069,38.6069,38.5701,38.5762,21000.0
2013-10-11 15:00:00,62.91,62.91,62.82,62.83,20700.0,38.5885,38.5885,38.5333,38.5394,20700.0
2013-10-11 15:10:00,62.84,62.84,62.75,62.76,48100.0,38.5455,38.5455,38.4903,38.4965,48100.0
2013-10-11 15:20:00,62.76,62.83,62.75,62.82,43600.0,38.4965,38.5394,38.4903,38.5333,43600.0
2013-10-11 15:30:00,62.82,62.89,62.75,62.75,51200.0,38.5333,38.5762,38.4903,38.4903,51200.0
2013-10-11 15:40:00,62.75,62.79,62.73,62.74,60100.0,38.4903,38.5149,38.4781,38.4842,60100.0
2013-10-11 15:50:00,62.74,62.95,62.72,62.94,130700.0,38.4842,38.613,38.4719,38.6069,130700.0
2013-10-14 09:30:00,62.66,62.78,62.01,62.22,64500.0,38.4351,38.5087,38.0364,38.1652,64500.0
2013-10-14 09:40:00,62.21,62.43,62.21,62.39,44300.0,38.1591,38.294,38.1591,38.2695,44300.0
2013-10-14 09:50:00,62.4,62.48,61.96,62.0,70500.0,38.2756,38.3247,38.0058,38.0303,70500.0
2013-10-14 10:00:00,61.98,62.22,61.88,62.06,57300.0,38.018,38.1652,37.9567,38.0671,57300.0
2013-10-14 10:10:00,62.06,62.11,61.81,61.81,39900.0,38.0671,38.0978,37.9137,37.9137,39900.0
2013-10-14 10:20:00,61.82,61.96,61.65,61.96,75900.0,37.9199,38.0058,37.8156,38.0058,75900.0
2013-10-14 10:30:00,61.95,61.99,61.81,61.85,46200.0,37.9996,38.0242,37.9137,37.9383,46200.0
2013-10-14 10:40:00,61.85,61.89,61.82,61.86,32500.0,37.9383,37.9628,37.9199,37.9444,32500.0
2013-10-14 10:50:00,61.84,61.88,61.8,61.83,23100.0,37.9321,37.9567,37.9076,37.926,23100.0
2013-10-14 11:00:00,61.84,61.92,61.84,61.91,22000.0,37.9321,37.9812,37.9321,37.9751,22000.0
2013-10-14 11:10:00,61.91,61.99,61.9,61.95,73000.0,37.9751,38.0242,37.9689,37.9996,73000.0
2013-10-14 11:20:00,61.95,62.0,61.93,61.94,31000.0,37.9996,38.0303,37.9873,37.9935,31000.0
2013-10-14 11:30:00,61.94,62.04,61.94,62.03,74900.0,37.9935,38.0548,37.9935,38.0487,74900.0
2013-10-14 11:40:00,62.04,62.09,62.02,62.07,70100.0,38.0548,38.0855,38.0426,38.0732,70100.0
2013-10-14 11:50:00,62.06,62.25,62.06,62.19,44300.0,38.0671,38.1836,38.0671,38.1468,44300.0
2013-10-14 12:00:00,62.18,62.35,62.18,62.27,36300.0,38.1407,38.245,38.1407,38.1959,36300.0
2013-10-14 12:10:00,62.27,62.29,61.94,62.03,55400.0,38.1959,38.2082,37.9935,38.0487,55400.0
2013-10-14 12:20:00,62.03,62.2,62.0,62.02,38300.0,38.0487,38.153,38.0303,38.0426,38300.0
2013-10-14 12:30:00,62.01,62.16,61.98,62.13,17200.0,38.0364,38.1284,38.018,38.11,17200.0
2013-10-14 12:40:00,62.13,62.14,62.03,62.12,21100.0,38.11,38.1162,38.0487,38.1039,21100.0
2013-10-14 12:50:00,62.13,62.2,62.13,62.15,18400.0,38.11,38.153,38.11,38.1223,18400.0
2013-10-14 13:00:00,62.15,62.22,62.08,62.22,20700.0,38.1223,38.1652,38.0794,38.1652,20700.0
2013-10-14 13:10:00,62.23,62.35,62.22,62.22,29000.0,38.1714,38.245,38.1652,38.1652,29000.0
2013-10-14 13:20:00,62.23,62.23,62.17,62.23,22400.0,38.1714,38.1714,38.1346,38.1714,22400.0
2013-10-14 13:30:00,62.22,62.27,62.15,62.15,25800.0,38.1652,38.1959,38.1223,38.1223,25800.0
2013-10-14 13:40:00,62.16,62.34,62.16,62.33,37200.0,38.1284,38.2388,38.1284,38.2327,37200.0
2013-10-14 13:50:00,62.34,62.34,62.24,62.33,26400.0,38.2388,38.2388,38.1775,38.2327,26400.0
2013-10-14 14:00:00,62.32,62.42,62.27,62.39,75700.0,38.2266,38.2879,38.1959,38.2695,75700.0
2013-10-14 14:10:00,62.39,62.5,62.38,62.43,57300.0,38.2695,38.337,38.2634,38.294,57300.0
2013-10-14 14:20:00,62.44,62.46,62.36,62.36,60900.0,38.3002,38.3124,38.2511,38.2511,60900.0
2013-10-14 14:30:00,62.35,62.4,62.26,62.3,77400.0,38.245,38.2756,38.1898,38.2143,77400.0
2013-10-14 14:40:00,62.31,62.32,62.1,62.19,97600.0,38.2204,38.2266,38.0916,38.1468,97600.0
2013-10-14 14:50:00,62.18,62.35,62.17,62.28,59300.0,38.1407,38.245,38.1346,38.202,59300.0
2013-10-14 15:00:00,62.28,62.38,62.23,62.38,68400.0,38.202,38.2634,38.1714,38.2634,68400.0
2013-10-14 15:10:00,62.38,62.5,62.36,62.41,49600.0,38.2634,38.337,38.2511,38.2818,49600.0
2013-10-14 15:20:00,62.41,62.5,62.38,62.5,48000.0,38.2818,38.337,38.2634,38.337,48000.0
2013-10-14 15:30:00,62.5,62.6,62.49,62.55,62900.0,38.337,38.3983,38.3308,38.3677,62900.0
2013-10-14 15:40:00,62.54,62.55,62.43,62.44,65300.0,38.3615,38.3677,38.294,38.3002,65300.0
2013-10-14 15:50:00,62.45,62.62,62.44,62.6,159500.0,38.3063,38.4106,38.3002,38.3983,159500.0
2013-10-15 09:30:00,62.37,62.44,62.12,62.4,30200.0,38.2572,38.3002,38.1039,38.2756,30200.0
2013-10-15 09:40:00,62.35,62.41,62.08,62.33,27200.0,38.245,38.2818,38.0794,38.2327,27200.0
2013-10-15 09:50:00,62.31,62.33,62.2,62.22,34200.0,38.2204,38.2327,38.153,38.1652,34200.0
2013-10-15 10:00:00,62.24,62.26,62.1,62.14,140000.0,38.1775,38.1898,38.0916,38.1162,140000.0
2013-10-15 10:10:00,62.15,62.24,62.13,62.18,94000.0,38.1223,38.1775,38.11,38.1407,94000.0
2013-10-15 10:20:00,62.18,62.34,62.17,62.32,40300.0,38.1407,38.2388,38.1346,38.2266,40300.0
2013-10-15 10:30:00,62.32,62.37,62.29,62.29,85900.0,38.2266,38.2572,38.2082,38.2082,85900.0
2013-10-15 10:40:00,62.29,62.35,62.22,62.26,15300.0,38.2082,38.245,38.1652,38.1898,15300.0
2013-10-15 10:50:00,62.26,62.33,62.26,62.3,34000.0,38.1898,38.2327,38.1898,38.2143,34000.0
2013-10-15 11:00:00,62.3,62.34,62.2,62.2,77300.0,38.2143,38.2388,38.153,38.153,77300.0
2013-10-15 11:10:00,62.21,62.48,62.16,62.33,31700.0,38.1591,38.3247,38.1284,38.2327,31700.0
2013-10-15 11:20:00,62.33,62.38,62.32,62.33,15600.0,38.2327,38.2634,38.2266,38.2327,15600.0
2013-10-15 11:30:00,62.32,62.33,62.18,62.18,14100.0,38.2266,38.2327,38.1407,38.1407,14100.0
2013-10-15 11:40:00,62.19,62.19,62.14,62.17,37200.0,38.1468,38.1468,38.1162,38.1346,37200.0
2013-10-15 11:50:00,62.19,62.27,62.19,62.25,13200.0,38.1468,38.1959,38.1468,38.1836,13200.0
2013-10-15 12:00:00,62.24,62.36,62.23,62.36,22900.0,38.1775,38.2511,38.1714,38.2511,22900.0
2013-10-15 12:10:00,62.36,62.43,62.27,62.27,25200.0,38.2511,38.294,38.1959,38.1959,25200.0
2013-10-15 12:20:00,62.27,62.3,62.23,62.24,25100.0,38.1959,38.2143,38.1714,38.1775,25100.0
2013-10-15 12:30:00,62.24,62.25,62.17,62.21,21600.0,38.1775,38.1836,38.1346,38.1591,21600.0
2013-10-15 12:40:00,62.21,62.29,62.21,62.26,9600.0,38.1591,38.2082,38.1591,38.1898,9600.0
2013-10-15 12:50:00,62.24,62.27,62.21,62.25,14100.0,38.1775,38.1959,38.1591,38.1836,14100.0
2013-10-15 13:00:00,62.24,62.25,62.17,62.21,18000.0,38.1775,38.1836,38.1346,38.1591,18000.0
2013-10-15 13:10:00,62.2,62.2,62.1,62.13,15100.0,38.153,38.153,38.0916,38.11,15100.0
2013-10-15 13:20:00,62.12,62.12,61.97,61.98,24500.0,38.1039,38.1039,38.0119,38.018,24500.0
2013-10-15 13:30:00,61.98,62.1,61.95,62.06,26500.0,38.018,38.0916,37.9996,38.0671,26500.0
2013-10-15 13:40:00,62.06,62.13,62.05,62.13,17000.0,38.0671,38.11,38.061,38.11,17000.0
2013-10-15 13:50:00,62.13,62.15,62.1,62.12,15500.0,38.11,38.1223,38.0916,38.1039,15500.0
2013-10-15 14:00:00,62.11,62.17,62.11,62.12,13000.0,38.0978,38.1346,38.0978,38.1039,13000.0
2013-10-15 14:10:00,62.11,62.14,62.07,62.08,18400.0,38.0978,38.1162,38.0732,38.0794,18400.0
2013-10-15 14:20:00,62.07,62.1,61.91,61.96,55700.0,38.0732,38.0916,37.9751,38.0058,55700.0
2013-10-15 14:30:00,61.96,62.03,61.87,61.96,40200.0,38.0058,38.0487,37.9505,38.0058,40200.0
2013-10-15 14:40:00,61.97,61.98,61.83,61.92,63600.0,38.0119,38.018,37.926,37.9812,63600.0
2013-10-15 14:50:00,61.94,62.03,61.91,61.98,53100.0,37.9935,38.0487,37.9751,38.018,53100.0
2013-10-15 15:00:00,61.98,62.23,61.98,62.18,43200.0,38.018,38.1714,38.018,38.1407,43200.0
2013-10-15 15:10:00,62.19,62.2,62.03,62.05,38800.0,38.1468,38.153,38.0487,38.061,38800.0
2013-10-15 15:20:00,62.05,62.06,61.95,61.97,79600.0,38.061,38.0671,37.9996,38.0119,79600.0
2013-10-15 15:30:00,61.97,62.0,61.88,61.9,82900.0,38.0119,38.0303,37.9567,37.9689,82900.0
2013-10-15 15:40:00,61.91,61.91,61.8,61.84,66800.0,37.9751,37.9751,37.9076,37.9321,66800.0
2013-10-15 15:50:00,61.83,61.86,61.8,61.81,151300.0,37.926,37.9444,37.9076,37.9137,151300.0
2013-10-16 09:30:00,62.21,62.26,62.0,62.13,61600.0,38.1591,38.1898,38.0303,38.11,61600.0
2013-10-16 09:40:00,62.14,62.3,62.13,62.15,33600.0,38.1162,38.2143,38.11,38.1223,33600.0
2013-10-16 09:50:00,62.17,62.7,62.16,62.46,60500.0,38.1346,38.4597,38.1284,38.3124,60500.0
2013-10-16 10:00:00,62.5,62.62,62.4,62.6,57000.0,38.337,38.4106,38.2756,38.3983,57000.0
2013-10-16 10:10:00,62.59,62.72,62.51,62.71,74700.0,38.3922,38.4719,38.3431,38.4658,74700.0
2013-10-16 10:20:00,62.72,62.76,62.48,62.54,86100.0,38.4719,38.4965,38.3247,38.3615,86100.0
2013-10-16 10:30:00,62.54,62.64,62.52,62.56,42900.0,38.3615,38.4229,38.3493,38.3738,42900.0
2013-10-16 10:40:00,62.55,62.59,62.4,62.43,84700.0,38.3677,38.3922,38.2756,38.294,84700.0
2013-10-16 10:50:00,62.43,62.5,62.42,62.46,47500.0,38.294,38.337,38.2879,38.3124,47500.0
2013-10-16 11:00:00,62.48,62.68,62.47,62.59,52400.0,38.3247,38.4474,38.3186,38.3922,52400.0
2013-10-16 11:10:00,62.59,62.67,62.58,62.61,20700.0,38.3922,38.4413,38.3861,38.4045,20700.0
2013-10-16 11:20:00,62.6,62.63,62.57,62.57,18600.0,38.3983,38.4167,38.3799,38.3799,18600.0
2013-10-16 11:30:00,62.58,62.63,62.56,62.62,23400.0,38.3861,38.4167,38.3738,38.4106,23400.0
2013-10-16 11:40:00,62.62,62.67,62.53,62.54,51300.0,38.4106,38.4413,38.3554,38.3615,51300.0
2013-10-16 11:50:00,62.54,62.62,62.53,62.61,18500.0,38.3615,38.4106,38.3554,38.4045,18500.0
2013-10-16 12:00:00,62.59,62.62,62.57,62.6,24400.0,38.3922,38.4106,38.3799,38.3983,24400.0
2013-10-16 12:10:00,62.61,62.73,62.55,62.72,22900.0,38.4045,38.4781,38.3677,38.4719,22900.0
2013-10-16 12:20:00,62.7,62.76,62.67,62.69,28800.0,38.4597,38.4965,38.4413,38.4535,28800.0
2013-10-16 12:30:00,62.7,62.76,62.65,62.69,50000.0,38.4597,38.4965,38.429,38.4535,50000.0
2013-10-16 12:40:00,62.69,62.78,62.66,62.74,31200.0,38.4535,38.5087,38.4351,38.4842,31200.0
2013-10-16 12:50:00,62.74,62.74,62.61,62.61,31300.0,38.4842,38.4842,38.4045,38.4045,31300.0
2013-10-16 13:00:00,62.62,62.62,62.48,62.48,38300.0,38.4106,38.4106,38.3247,38.3247,38300.0
2013-10-16 13:10:00,62.49,62.64,62.48,62.64,18700.0,38.3308,38.4229,38.3247,38.4229,18700.0
2013-10-16 13:20:00,62.65,62.78,62.62,62.77,18200.0,38.429,38.5087,38.4106,38.5026,18200.0
2013-10-16 13:30:00,62.77,62.9,62.76,62.89,27700.0,38.5026,38.5823,38.4965,38.5762,27700.0
2013-10-16 13:40:00,62.9,62.96,62.85,62.86,105000.0,38.5823,38.6191,38.5517,38.5578,105000.0
2013-10-16 13:50:00,62.86,62.9,62.83,62.86,33900.0,38.5578,38.5823,38.5394,38.5578,33900.0
2013-10-16 14:00:00,62.85,62.88,62.76,62.79,64000.0,38.5517,38.5701,38.4965,38.5149,64000.0
2013-10-16 14:10:00,62.79,62.86,62.74,62.78,47500.0,38.5149,38.5578,38.4842,38.5087,47500.0
2013-10-16 14:20:00,62.78,62.78,62.61,62.64,39900.0,38.5087,38.5087,38.4045,38.4229,39900.0
2013-10-16 14:30:00,62.64,62.69,62.61,62.65,57000.0,38.4229,38.4535,38.4045,38.429,57000.0
2013-10-16 14:40:00,62.65,62.66,62.56,62.64,42800.0,38.429,38.4351,38.3738,38.4229,42800.0
2013-10-16 14:50:00,62.64,62.66,62.52,62.52,29200.0,38.4229,38.4351,38.3493,38.3493,29200.0
2013-10-16 15:00:00,62.52,62.67,62.48,62.67,51500.0,38.3493,38.4413,38.3247,38.4413,51500.0
2013-10-16 15:10:00,62.67,62.85,62.67,62.84,74300.0,38.4413,38.5517,38.4413,38.5455,74300.0
2013-10-16 15:20:00,62.84,62.89,62.79,62.88,57100.0,38.5455,38.5762,38.5149,38.5701,57100.0
2013-10-16 15:30:00,62.87,63.09,62.87,63.07,166900.0,38.5639,38.6989,38.5639,38.6866,166900.0
2013-10-16 15:40:00,63.07,63.16,62.98,63.11,85600.0,38.6866,38.7418,38.6314,38.7112,85600.0
2013-10-16 15:50:00,63.11,63.2,63.06,63.16,245500.0,38.7112,38.7664,38.6805,38.7418,245500.0
2013-10-17 09:30:00,62.81,62.87,62.41,62.53,85600.0,38.5271,38.5639,38.2818,38.3554,85600.0
2013-10-17 09:40:00,62.54,62.75,62.48,62.69,57800.0,38.3615,38.4903,38.3247,38.4535,57800.0
2013-10-17 09:50:00,62.69,62.8,62.43,62.46,67100.0,38.4535,38.521,38.294,38.3124,67100.0
2013-10-17 10:00:00,62.46,62.82,62.44,62.68,65200.0,38.3124,38.5333,38.3002,38.4474,65200.0
2013-10-17 10:10:00,62.67,62.8,62.63,62.73,106100.0,38.4413,38.521,38.4167,38.4781,106100.0
2013-10-17 10:20:00,62.73,62.9,62.7,62.83,58400.0,38.4781,38.5823,38.4597,38.5394,58400.0
2013-10-17 10:30:00,62.83,63.02,62.8,63.01,30800.0,38.5394,38.6559,38.521,38.6498,30800.0
2013-10-17 10:40:00,63.01,63.14,62.97,63.13,78500.0,38.6498,38.7296,38.6253,38.7234,78500.0
2013-10-17 10:50:00,63.13,63.21,63.0,63.05,62600.0,38.7234,38.7725,38.6437,38.6743,62600.0
2013-10-17 11:00:00,63.05,63.11,63.01,63.05,40800.0,38.6743,38.7112,38.6498,38.6743,40800.0
2013-10-17 11:10:00,63.03,63.14,63.03,63.12,36800.0,38.6621,38.7296,38.6621,38.7173,36800.0
2013-10-17 11:20:00,63.12,63.17,63.08,63.15,50700.0,38.7173,38.748,38.6928,38.7357,50700.0
2013-10-17 11:30:00,63.15,63.42,63.15,63.42,50800.0,38.7357,38.9013,38.7357,38.9013,50800.0
2013-10-17 11:40:00,63.41,63.5,63.39,63.43,35700.0,38.8952,38.9504,38.8829,38.9074,35700.0
2013-10-17 11:50:00,63.43,63.52,63.39,63.41,41300.0,38.9074,38.9626,38.8829,38.8952,41300.0
2013-10-17 12:00:00,63.38,63.5,63.38,63.5,29900.0,38.8768,38.9504,38.8768,38.9504,29900.0
2013-10-17 12:10:00,63.5,63.6,63.43,63.58,43000.0,38.9504,39.0117,38.9074,38.9994,43000.0
2013-10-17 12:20:00,63.59,63.7,63.53,63.65,40000.0,39.0056,39.0731,38.9688,39.0424,40000.0
2013-10-17 12:30:00,63.66,63.78,63.65,63.77,28500.0,39.0485,39.1221,39.0424,39.116,28500.0
2013-10-17 12:40:00,63.78,63.8,63.71,63.76,34600.0,39.1221,39.1344,39.0792,39.1099,34600.0
2013-10-17 12:50:00,63.76,63.93,63.75,63.89,30800.0,39.1099,39.2141,39.1037,39.1896,30800.0
2013-10-17 13:00:00,63.89,63.89,63.7,63.71,55100.0,39.1896,39.1896,39.0731,39.0792,55100.0
2013-10-17 13:10:00,63.71,63.72,63.5,63.57,25900.0,39.0792,39.0853,38.9504,38.9933,25900.0
2013-10-17 13:20:00,63.59,63.64,63.46,63.51,48700.0,39.0056,39.0362,38.9258,38.9565,48700.0
2013-10-17 13:30:00,63.5,63.54,63.46,63.49,36900.0,38.9504,38.9749,38.9258,38.9442,36900.0
2013-10-17 13:40:00,63.5,63.64,63.5,63.5,39900.0,38.9504,39.0362,38.9504,38.9504,39900.0
2013-10-17 13:50:00,63.5,63.55,63.45,63.49,35200.0,38.9504,38.981,38.9197,38.9442,35200.0
2013-10-17 14:00:00,63.48,63.63,63.47,63.63,39000.0,38.9381,39.0301,38.932,39.0301,39000.0
2013-10-17 14:10:00,63.62,63.63,63.52,63.56,32400.0,39.024,39.0301,38.9626,38.9872,32400.0
2013-10-17 14:20:00,63.56,63.71,63.55,63.64,52100.0,38.9872,39.0792,38.981,39.0362,52100.0
2013-10-17 14:30:00,63.64,63.65,63.59,63.64,28700.0,39.0362,39.0424,39.0056,39.0362,28700.0
2013-10-17 14:40:00,63.65,63.7,63.63,63.64,27600.0,39.0424,39.0731,39.0301,39.0362,27600.0
2013-10-17 14:50:00,63.65,63.71,63.64,63.71,35700.0,39.0424,39.0792,39.0362,39.0792,35700.0
2013-10-17 15:00:00,63.72,63.78,63.68,63.75,33700.0,39.0853,39.1221,39.0608,39.1037,33700.0
2013-10-17 15:10:00,63.74,63.79,63.7,63.7,37900.0,39.0976,39.1283,39.0731,39.0731,37900.0
2013-10-17 15:20:00,63.7,63.73,63.61,63.7,72900.0,39.0731,39.0915,39.0178,39.0731,72900.0
2013-10-17 15:30:00,63.69,63.77,63.65,63.73,62200.0,39.0669,39.116,39.0424,39.0915,62200.0
2013-10-17 15:40:00,63.73,63.96,63.72,63.95,108200.0,39.0915,39.2325,39.0853,39.2264,108200.0
2013-10-17 15:50:00,63.96,63.97,63.83,63.86,200000.0,39.2325,39.2387,39.1528,39.1712,200000.0
2013-10-18 09:30:00,64.01,64.02,63.64,63.93,255500.0,39.2632,39.2693,39.0362,39.2141,255500.0
2013-10-18 09:40:00,63.97,64.19,63.93,64.03,35000.0,39.2387,39.3736,39.2141,39.2755,35000.0
2013-10-18 09:50:00,64.05,64.18,63.87,64.14,35700.0,39.2877,39.3675,39.1773,39.3429,35700.0
2013-10-18 10:00:00,64.14,64.29,64.01,64.19,49900.0,39.3429,39.435,39.2632,39.3736,49900.0
2013-10-18 10:10:00,64.16,64.2,64.11,64.12,25000.0,39.3552,39.3797,39.3245,39.3307,25000.0
2013-10-18 10:20:00,64.12,64.23,64.11,64.17,46000.0,39.3307,39.3982,39.3245,39.3613,46000.0
2013-10-18 10:30:00,64.18,64.18,63.94,63.94,47700.0,39.3675,39.3675,39.2203,39.2203,47700.0
2013-10-18 10:40:00,63.94,64.02,63.86,63.93,45100.0,39.2203,39.2693,39.1712,39.2141,45100.0
2013-10-18 10:50:00,63.94,63.96,63.87,63.92,58100.0,39.2203,39.2325,39.1773,39.208,58100.0
2013-10-18 11:00:00,63.93,64.08,63.86,64.01,34100.0,39.2141,39.3061,39.1712,39.2632,34100.0
2013-10-18 11:10:00,64.01,64.07,63.95,64.0,49300.0,39.2632,39.3,39.2264,39.2571,49300.0
2013-10-18 11:20:00,64.01,64.01,63.94,64.0,55800.0,39.2632,39.2632,39.2203,39.2571,55800.0
2013-10-18 11:30:00,64.0,64.0,63.95,63.96,37500.0,39.2571,39.2571,39.2264,39.2325,37500.0
2013-10-18 11:40:00,63.95,63.96,63.88,63.93,40000.0,39.2264,39.2325,39.1835,39.2141,40000.0
2013-10-18 11:50:00,63.94,63.94,63.85,63.85,69900.0,39.2203,39.2203,39.1651,39.1651,69900.0
2013-10-18 12:00:00,63.86,63.92,63.83,63.92,34500.0,39.1712,39.208,39.1528,39.208,34500.0
2013-10-18 12:10:00,63.92,63.92,63.82,63.82,25700.0,39.208,39.208,39.1467,39.1467,25700.0
2013-10-18 12:20:00,63.82,63.82,63.7,63.7,47800.0,39.1467,39.1467,39.0731,39.0731,47800.0
2013-10-18 12:30:00,63.7,63.82,63.7,63.78,60500.0,39.0731,39.1467,39.0731,39.1221,60500.0
2013-10-18 12:40:00,63.78,63.78,63.63,63.65,30900.0,39.1221,39.1221,39.0301,39.0424,30900.0
2013-10-18 12:50:00,63.64,63.65,63.47,63.49,43500.0,39.0362,39.0424,38.932,38.9442,43500.0
2013-10-18 13:00:00,63.5,63.53,63.47,63.49,79400.0,38.9504,38.9688,38.932,38.9442,79400.0
2013-10-18 13:10:00,63.5,63.51,63.47,63.48,37600.0,38.9504,38.9565,38.932,38.9381,37600.0
2013-10-18 13:20:00,63.48,63.52,63.45,63.5,52500.0,38.9381,38.9626,38.9197,38.9504,52500.0
2013-10-18 13:30:00,63.49,63.67,63.47,63.66,56800.0,38.9442,39.0547,38.932,39.0485,56800.0
2013-10-18 13:40:00,63.66,63.69,63.61,63.61,32600.0,39.0485,39.0669,39.0178,39.0178,32600.0
2013-10-18 13:50:00,63.6,63.63,63.59,63.62,30300.0,39.0117,39.0301,39.0056,39.024,30300.0
2013-10-18 14:00:00,63.62,63.63,63.52,63.53,26800.0,39.024,39.0301,38.9626,38.9688,26800.0
2013-10-18 14:10:00,63.54,63.59,63.52,63.58,26400.0,38.9749,39.0056,38.9626,38.9994,26400.0
2013-10-18 14:20:00,63.58,63.71,63.58,63.65,18300.0,38.9994,39.0792,38.9994,39.0424,18300.0
2013-10-18 14:30:00,63.64,63.74,63.63,63.72,34800.0,39.0362,39.0976,39.0301,39.0853,34800.0
2013-10-18 14:40:00,63.73,63.77,63.65,63.66,43800.0,39.0915,39.116,39.0424,39.0485,43800.0
2013-10-18 14:50:00,63.66,63.7,63.57,63.59,34100.0,39.0485,39.0731,38.9933,39.0056,34100.0
2013-10-18 15:00:00,63.59,63.64,63.55,63.6,25300.0,39.0056,39.0362,38.981,39.0117,25300.0
2013-10-18 15:10:00,63.6,63.63,63.58,63.63,67600.0,39.0117,39.0301,38.9994,39.0301,67600.0
2013-10-18 15:20:00,63.63,63.64,63.55,63.6,47300.0,39.0301,39.0362,38.981,39.0117,47300.0
2013-10-18 15:30:00,63.61,63.69,63.56,63.61,58400.0,39.0178,39.0669,38.9872,39.0178,58400.0
2013-10-18 15:40:00,63.62,63.68,63.55,63.55,91100.0,39.024,39.0608,38.981,38.981,91100.0
2013-10-18 15:50:00,63.55,63.68,63.54,63.66,144800.0,38.981,39.0608,38.9749,39.0485,144800.0
2013-10-21 09:30:00,63.68,63.76,63.37,63.59,56700.0,39.0608,39.1099,38.8706,39.0056,56700.0
2013-10-21 09:40:00,63.59,63.68,63.35,63.36,19500.0,39.0056,39.0608,38.8584,38.8645,19500.0
2013-10-21 09:50:00,63.35,63.38,63.25,63.26,39400.0,38.8584,38.8768,38.797,38.8032,39400.0
2013-10-21 10:00:00,63.23,63.38,63.13,63.36,33700.0,38.7848,38.8768,38.7234,38.8645,33700.0
2013-10-21 10:10:00,63.36,63.54,63.35,63.48,28500.0,38.8645,38.9749,38.8584,38.9381,28500.0
2013-10-21 10:20:00,63.51,63.51,63.29,63.32,42800.0,38.9565,38.9565,38.8216,38.84,42800.0
2013-10-21 10:30:00,63.31,63.4,63.24,63.28,29000.0,38.8338,38.889,38.7909,38.8154,29000.0
2013-10-21 10:40:00,63.28,63.3,63.13,63.19,36000.0,38.8154,38.8277,38.7234,38.7602,36000.0
2013-10-21 10:50:00,63.2,63.33,63.15,63.32,25100.0,38.7664,38.8461,38.7357,38.84,25100.0
2013-10-21 11:00:00,63.34,63.34,63.18,63.18,30800.0,38.8522,38.8522,38.7541,38.7541,30800.0
2013-10-21 11:10:00,63.18,63.33,63.15,63.33,26300.0,38.7541,38.8461,38.7357,38.8461,26300.0
2013-10-21 11:20:00,63.35,63.38,63.34,63.36,19700.0,38.8584,38.8768,38.8522,38.8645,19700.0
2013-10-21 11:30:00,63.37,63.48,63.37,63.41,35300.0,38.8706,38.9381,38.8706,38.8952,35300.0
2013-10-21 11:40:00,63.4,63.45,63.38,63.41,19500.0,38.889,38.9197,38.8768,38.8952,19500.0
2013-10-21 11:50:00,63.41,63.5,63.4,63.49,16900.0,38.8952,38.9504,38.889,38.9442,16900.0
2013-10-21 12:00:00,63.47,63.53,63.45,63.53,15600.0,38.932,38.9688,38.9197,38.9688,15600.0
2013-10-21 12:10:00,63.53,63.66,63.53,63.65,30100.0,38.9688,39.0485,38.9688,39.0424,30100.0
2013-10-21 12:20:00,63.67,63.67,63.61,63.63,26400.0,39.0547,39.0547,39.0178,39.0301,26400.0
2013-10-21 12:30:00,63.63,63.65,63.61,63.62,18700.0,39.0301,39.0424,39.0178,39.024,18700.0
2013-10-21 12:40:00,63.62,63.63,63.52,63.56,15400.0,39.024,39.0301,38.9626,38.9872,15400.0
2013-10-21 12:50:00,63.56,63.58,63.5,63.51,101700.0,38.9872,38.9994,38.9504,38.9565,101700.0
2013-10-21 13:00:00,63.51,63.55,63.45,63.53,9600.0,38.9565,38.981,38.9197,38.9688,9600.0
2013-10-21 13:10:00,63.53,63.64,63.52,63.6,46500.0,38.9688,39.0362,38.9626,39.0117,46500.0
2013-10-21 13:20:00,63.59,63.62,63.55,63.55,40400.0,39.0056,39.024,38.981,38.981,40400.0
2013-10-21 13:30:00,63.56,63.57,63.52,63.53,45500.0,38.9872,38.9933,38.9626,38.9688,45500.0
2013-10-21 13:40:00,63.54,63.55,63.51,63.53,14000.0,38.9749,38.981,38.9565,38.9688,14000.0
2013-10-21 13:50:00,63.53,63.55,63.49,63.53,18700.0,38.9688,38.981,38.9442,38.9688,18700.0
2013-10-21 14:00:00,63.51,63.52,63.41,63.42,21400.0,38.9565,38.9626,38.8952,38.9013,21400.0
2013-10-21 14:10:00,63.44,63.5,63.41,63.43,9500.0,38.9136,38.9504,38.8952,38.9074,9500.0
2013-10-21 14:20:00,63.42,63.43,63.34,63.43,23300.0,38.9013,38.9074,38.8522,38.9074,23300.0
2013-10-21 14:30:00,63.42,63.42,63.31,63.41,17700.0,38.9013,38.9013,38.8338,38.8952,17700.0
2013-10-21 14:40:00,63.4,63.4,63.33,63.38,17500.0,38.889,38.889,38.8461,38.8768,17500.0
2013-10-21 14:50:00,63.38,63.43,63.37,63.37,26400.0,38.8768,38.9074,38.8706,38.8706,26400.0
2013-10-21 15:00:00,63.38,63.41,63.34,63.34,27000.0,38.8768,38.8952,38.8522,38.8522,27000.0
2013-10-21 15:10:00,63.35,63.41,63.35,63.37,26400.0,38.8584,38.8952,38.8584,38.8706,26400.0
2013-10-21 15:20:00,63.38,63.38,63.3,63.32,23200.0,38.8768,38.8768,38.8277,38.84,23200.0
2013-10-21 15:30:00,63.31,63.42,63.3,63.42,48200.0,38.8338,38.9013,38.8277,38.9013,48200.0
2013-10-21 15:40:00,63.42,63.62,63.42,63.54,89400.0,38.9013,39.024,38.9013,38.9749,89400.0
2013-10-21 15:50:00,63.55,63.64,63.53,63.61,182800.0,38.981,39.0362,38.9688,39.0178,182800.0
2013-10-22 09:30:00,63.69,64.08,63.69,63.83,53500.0,39.0669,39.3061,39.0669,39.1528,53500.0
2013-10-22 09:40:00,63.84,64.01,63.65,63.96,26100.0,39.1589,39.2632,39.0424,39.2325,26100.0
2013-10-22 09:50:00,63.98,64.39,63.96,64.08,53000.0,39.2448,39.4963,39.2325,39.3061,53000.0
2013-10-22 10:00:00,64.11,64.26,63.98,63.98,50200.0,39.3245,39.4166,39.2448,39.2448,50200.0
2013-10-22 10:10:00,63.99,64.03,63.9,64.0,56700.0,39.2509,39.2755,39.1957,39.2571,56700.0
2013-10-22 10:20:00,64.02,64.1,63.99,64.0,41200.0,39.2693,39.3184,39.2509,39.2571,41200.0
2013-10-22 10:30:00,64.02,64.19,63.99,64.18,21000.0,39.2693,39.3736,39.2509,39.3675,21000.0
2013-10-22 10:40:00,64.19,64.3,64.16,64.29,41400.0,39.3736,39.4411,39.3552,39.435,41400.0
2013-10-22 10:50:00,64.29,64.33,64.14,64.17,72900.0,39.435,39.4595,39.3429,39.3613,72900.0
2013-10-22 11:00:00,64.16,64.16,64.03,64.08,40100.0,39.3552,39.3552,39.2755,39.3061,40100.0
2013-10-22 11:10:00,64.07,64.07,63.89,63.92,50300.0,39.3,39.3,39.1896,39.208,50300.0
2013-10-22 11:20:00,63.92,64.14,63.92,64.13,67500.0,39.208,39.3429,39.208,39.3368,67500.0
2013-10-22 11:30:00,64.13,64.21,64.07,64.13,46200.0,39.3368,39.3859,39.3,39.3368,46200.0
2013-10-22 11:40:00,64.12,64.15,64.06,64.12,31800.0,39.3307,39.3491,39.2939,39.3307,31800.0
2013-10-22 11:50:00,64.13,64.23,64.1,64.2,29400.0,39.3368,39.3982,39.3184,39.3797,29400.0
2013-10-22 12:00:00,64.19,64.35,64.18,64.2,34000.0,39.3736,39.4718,39.3675,39.3797,34000.0
2013-10-22 12:10:00,64.21,64.21,64.11,64.15,18100.0,39.3859,39.3859,39.3245,39.3491,18100.0
2013-10-22 12:20:00,64.16,64.25,64.12,64.25,32500.0,39.3552,39.4104,39.3307,39.4104,32500.0
2013-10-22 12:30:00,64.24,64.35,64.22,64.32,35700.0,39.4043,39.4718,39.392,39.4534,35700.0
2013-10-22 12:40:00,64.32,64.37,64.26,64.28,23800.0,39.4534,39.484,39.4166,39.4288,23800.0
2013-10-22 12:50:00,64.27,64.39,64.24,64.37,53800.0,39.4227,39.4963,39.4043,39.484,53800.0
2013-10-22 13:00:00,64.36,64.43,64.31,64.4,37600.0,39.4779,39.5208,39.4472,39.5024,37600.0
2013-10-22 13:10:00,64.38,64.5,64.38,64.43,47800.0,39.4902,39.5638,39.4902,39.5208,47800.0
2013-10-22 13:20:00,64.44,64.48,64.39,64.46,49800.0,39.527,39.5515,39.4963,39.5392,49800.0
2013-10-22 13:30:00,64.46,64.54,64.44,64.54,32400.0,39.5392,39.5883,39.527,39.5883,32400.0
2013-10-22 13:40:00,64.54,64.6,64.48,64.55,35000.0,39.5883,39.6251,39.5515,39.5944,35000.0
2013-10-22 13:50:00,64.56,64.63,64.56,64.6,34800.0,39.6006,39.6435,39.6006,39.6251,34800.0
2013-10-22 14:00:00,64.6,64.6,64.49,64.5,25700.0,39.6251,39.6251,39.5576,39.5638,25700.0
2013-10-22 14:10:00,64.5,64.5,64.4,64.4,32500.0,39.5638,39.5638,39.5024,39.5024,32500.0
2013-10-22 14:20:00,64.4,64.53,64.38,64.42,30300.0,39.5024,39.5822,39.4902,39.5147,30300.0
2013-10-22 14:30:00,64.42,64.45,64.36,64.38,25000.0,39.5147,39.5331,39.4779,39.4902,25000.0
2013-10-22 14:40:00,64.39,64.43,64.34,64.37,46900.0,39.4963,39.5208,39.4656,39.484,46900.0
2013-10-22 14:50:00,64.37,64.38,64.3,64.32,43400.0,39.484,39.4902,39.4411,39.4534,43400.0
2013-10-22 15:00:00,64.32,64.36,64.29,64.31,33400.0,39.4534,39.4779,39.435,39.4472,33400.0
2013-10-22 15:10:00,64.32,64.4,64.27,64.34,51500.0,39.4534,39.5024,39.4227,39.4656,51500.0
2013-10-22 15:20:00,64.33,64.4,64.33,64.36,47300.0,39.4595,39.5024,39.4595,39.4779,47300.0
2013-10-22 15:30:00,64.36,64.37,64.25,64.27,41100.0,39.4779,39.484,39.4104,39.4227,41100.0
2013-10-22 15:40:00,64.27,64.36,64.26,64.31,79700.0,39.4227,39.4779,39.4166,39.4472,79700.0
2013-10-22 15:50:00,64.3,64.38,64.28,64.35,157500.0,39.4411,39.4902,39.4288,39.4718,157500.0
2013-10-23 09:30:00,64.24,64.35,64.07,64.22,44500.0,39.4043,39.4718,39.3,39.392,44500.0
2013-10-23 09:40:00,64.21,64.36,63.92,64.36,51100.0,39.3859,39.4779,39.208,39.4779,51100.0
2013-10-23 09:50:00,64.34,64.54,64.27,64.53,57300.0,39.4656,39.5883,39.4227,39.5822,57300.0
2013-10-23 10:00:00,64.52,64.69,64.41,64.61,61600.0,39.576,39.6803,39.5086,39.6312,61600.0
2013-10-23 10:10:00,64.61,64.72,64.54,64.64,61700.0,39.6312,39.6987,39.5883,39.6496,61700.0
2013-10-23 10:20:00,64.64,64.66,64.5,64.51,77000.0,39.6496,39.6619,39.5638,39.5699,77000.0
2013-10-23 10:30:00,64.49,64.58,64.36,64.58,45300.0,39.5576,39.6128,39.4779,39.6128,45300.0
2013-10-23 10:40:00,64.59,64.68,64.46,64.48,39800.0,39.619,39.6742,39.5392,39.5515,39800.0
2013-10-23 10:50:00,64.48,64.48,64.31,64.36,42000.0,39.5515,39.5515,39.4472,39.4779,42000.0
2013-10-23 11:00:00,64.37,64.41,64.31,64.38,31100.0,39.484,39.5086,39.4472,39.4902,31100.0
2013-10-23 11:10:00,64.37,64.44,64.32,64.42,44400.0,39.484,39.527,39.4534,39.5147,44400.0
2013-10-23 11:20:00,64.42,64.48,64.37,64.39,48900.0,39.5147,39.5515,39.484,39.4963,48900.0
2013-10-23 11:30:00,64.39,64.45,64.34,64.42,41500.0,39.4963,39.5331,39.4656,39.5147,41500.0
2013-10-23 11:40:00,64.42,64.44,64.35,64.36,39000.0,39.5147,39.527,39.4718,39.4779,39000.0
2013-10-23 11:50:00,64.35,64.35,64.22,64.27,45100.0,39.4718,39.4718,39.392,39.4227,45100.0
2013-10-23 12:00:00,64.28,64.28,64.14,64.22,26600.0,39.4288,39.4288,39.3429,39.392,26600.0
2013-10-23 12:10:00,64.22,64.25,64.19,64.2,16600.0,39.392,39.4104,39.3736,39.3797,16600.0
2013-10-23 12:20:00,64.2,64.21,64.16,64.21,20500.0,39.3797,39.3859,39.3552,39.3859,20500.0
2013-10-23 12:30:00,64.2,64.22,64.1,64.11,27100.0,39.3797,39.392,39.3184,39.3245,27100.0
2013-10-23 12:40:00,64.1,64.12,64.03,64.06,38100.0,39.3184,39.3307,39.2755,39.2939,38100.0
2013-10-23 12:50:00,64.07,64.2,64.06,64.18,22700.0,39.3,39.3797,39.2939,39.3675,22700.0
2013-10-23 13:00:00,64.18,64.23,64.15,64.21,23400.0,39.3675,39.3982,39.3491,39.3859,23400.0
2013-10-23 13:10:00,64.21,64.3,64.17,64.3,21400.0,39.3859,39.4411,39.3613,39.4411,21400.0
2013-10-23 13:20:00,64.29,64.42,64.28,64.4,35800.0,39.435,39.5147,39.4288,39.5024,35800.0
2013-10-23 13:30:00,64.39,64.4,64.23,64.25,24500.0,39.4963,39.5024,39.3982,39.4104,24500.0
2013-10-23 13:40:00,64.26,64.27,64.22,64.27,19700.0,39.4166,39.4227,39.392,39.4227,19700.0
2013-10-23 13:50:00,64.28,64.41,64.27,64.33,21200.0,39.4288,39.5086,39.4227,39.4595,21200.0
2013-10-23 14:00:00,64.32,64.34,64.28,64.28,17300.0,39.4534,39.4656,39.4288,39.4288,17300.0
2013-10-23 14:10:00,64.27,64.29,64.2,64.23,15600.0,39.4227,39.435,39.3797,39.3982,15600.0
2013-10-23 14:20:00,64.23,64.33,64.23,64.27,27200.0,39.3982,39.4595,39.3982,39.4227,27200.0
2013-10-23 14:30:00,64.26,64.34,64.26,64.33,25700.0,39.4166,39.4656,39.4166,39.4595,25700.0
2013-10-23 14:40:00,64.33,64.48,64.32,64.46,33100.0,39.4595,39.5515,39.4534,39.5392,33100.0
2013-10-23 14:50:00,64.46,64.46,64.37,64.37,21500.0,39.5392,39.5392,39.484,39.484,21500.0
2013-10-23 15:00:00,64.35,64.44,64.35,64.38,27300.0,39.4718,39.527,39.4718,39.4902,27300.0
2013-10-23 15:10:00,64.38,64.38,64.18,64.21,64100.0,39.4902,39.4902,39.3675,39.3859,64100.0
2013-10-23 15:20:00,64.21,64.23,64.14,64.14,45600.0,39.3859,39.3982,39.3429,39.3429,45600.0
2013-10-23 15:30:00,64.15,64.24,64.14,64.18,47300.0,39.3491,39.4043,39.3429,39.3675,47300.0
2013-10-23 15:40:00,64.17,64.27,64.16,64.19,71500.0,39.3613,39.4227,39.3552,39.3736,71500.0
2013-10-23 15:50:00,64.19,64.26,64.17,64.23,177600.0,39.3736,39.4166,39.3613,39.3982,177600.0
2013-10-24 09:30:00,64.31,64.53,64.0,64.0,51800.0,39.4472,39.5822,39.2571,39.2571,51800.0
2013-10-24 09:40:00,64.0,64.23,63.98,64.01,29300.0,39.2571,39.3982,39.2448,39.2632,29300.0
2013-10-24 09:50:00,64.03,64.1,63.94,63.98,18600.0,39.2755,39.3184,39.2203,39.2448,18600.0
2013-10-24 10:00:00,63.98,64.03,63.89,63.94,29600.0,39.2448,39.2755,39.1896,39.2203,29600.0
2013-10-24 10:10:00,63.91,64.0,63.85,63.95,28200.0,39.2019,39.2571,39.1651,39.2264,28200.0
2013-10-24 10:20:00,63.95,64.06,63.92,63.92,36200.0,39.2264,39.2939,39.208,39.208,36200.0
2013-10-24 10:30:00,63.93,63.99,63.86,63.95,35400.0,39.2141,39.2509,39.1712,39.2264,35400.0
2013-10-24 10:40:00,63.93,64.0,63.89,63.99,18700.0,39.2141,39.2571,39.1896,39.2509,18700.0
2013-10-24 10:50:00,63.99,64.1,63.96,64.09,19600.0,39.2509,39.3184,39.2325,39.3123,19600.0
2013-10-24 11:00:00,64.08,64.11,64.05,64.11,17800.0,39.3061,39.3245,39.2877,39.3245,17800.0
2013-10-24 11:10:00,64.12,64.12,64.05,64.07,24500.0,39.3307,39.3307,39.2877,39.3,24500.0
2013-10-24 11:20:00,64.06,64.14,64.0,64.13,27500.0,39.2939,39.3429,39.2571,39.3368,27500.0
2013-10-24 11:30:00,64.14,64.14,64.08,64.08,15900.0,39.3429,39.3429,39.3061,39.3061,15900.0
2013-10-24 11:40:00,64.08,64.16,64.06,64.06,10000.0,39.3061,39.3552,39.2939,39.2939,10000.0
2013-10-24 11:50:00,64.08,64.1,64.03,64.05,11400.0,39.3061,39.3184,39.2755,39.2877,11400.0
2013-10-24 12:00:00,64.05,64.12,64.05,64.05,15400.0,39.2877,39.3307,39.2877,39.2877,15400.0
2013-10-24 12:10:00,64.05,64.05,63.93,63.93,14000.0,39.2877,39.2877,39.2141,39.2141,14000.0
2013-10-24 12:20:00,63.92,63.97,63.92,63.93,12300.0,39.208,39.2387,39.208,39.2141,12300.0
2013-10-24 12:30:00,63.92,63.94,63.85,63.86,12000.0,39.208,39.2203,39.1651,39.1712,12000.0
2013-10-24 12:40:00,63.86,63.86,63.77,63.81,25300.0,39.1712,39.1712,39.116,39.1405,25300.0
2013-10-24 12:50:00,63.81,64.0,63.81,63.99,15200.0,39.1405,39.2571,39.1405,39.2509,15200.0
2013-10-24 13:00:00,64.0,64.05,63.93,64.05,27400.0,39.2571,39.2877,39.2141,39.2877,27400.0
2013-10-24 13:10:00,64.04,64.06,63.97,63.99,18300.0,39.2816,39.2939,39.2387,39.2509,18300.0
2013-10-24 13:20:00,64.0,64.08,64.0,64.03,14700.0,39.2571,39.3061,39.2571,39.2755,14700.0
2013-10-24 13:30:00,64.05,64.05,63.96,63.96,14800.0,39.2877,39.2877,39.2325,39.2325,14800.0
2013-10-24 13:40:00,63.95,63.99,63.95,63.96,11500.0,39.2264,39.2509,39.2264,39.2325,11500.0
2013-10-24 13:50:00,63.95,63.99,63.95,63.97,15400.0,39.2264,39.2509,39.2264,39.2387,15400.0
2013-10-24 14:00:00,63.97,63.98,63.9,63.91,19300.0,39.2387,39.2448,39.1957,39.2019,19300.0
2013-10-24 14:10:00,63.92,64.02,63.9,64.0,25600.0,39.208,39.2693,39.1957,39.2571,25600.0
2013-10-24 14:20:00,64.0,64.0,63.93,63.94,15000.0,39.2571,39.2571,39.2141,39.2203,15000.0
2013-10-24 14:30:00,63.95,64.05,63.92,64.03,17400.0,39.2264,39.2877,39.208,39.2755,17400.0
2013-10-24 14:40:00,64.03,64.09,64.03,64.08,34900.0,39.2755,39.3123,39.2755,39.3061,34900.0
2013-10-24 14:50:00,64.08,64.18,64.06,64.17,27200.0,39.3061,39.3675,39.2939,39.3613,27200.0
2013-10-24 15:00:00,64.17,64.21,64.15,64.21,35800.0,39.3613,39.3859,39.3491,39.3859,35800.0
2013-10-24 15:10:00,64.2,64.27,64.17,64.19,51200.0,39.3797,39.4227,39.3613,39.3736,51200.0
2013-10-24 15:20:00,64.19,64.21,64.16,64.17,24800.0,39.3736,39.3859,39.3552,39.3613,24800.0
2013-10-24 15:30:00,64.18,64.19,64.13,64.14,36900.0,39.3675,39.3736,39.3368,39.3429,36900.0
2013-10-24 15:40:00,64.13,64.14,64.09,64.1,66700.0,39.3368,39.3429,39.3123,39.3184,66700.0
2013-10-24 15:50:00,64.1,64.22,64.09,64.14,110300.0,39.3184,39.392,39.3123,39.3429,110300.0
2013-10-25 09:30:00,64.0,64.13,63.8,63.96,41700.0,39.2571,39.3368,39.1344,39.2325,41700.0
2013-10-25 09:40:00,63.98,63.98,63.74,63.89,35200.0,39.2448,39.2448,39.0976,39.1896,35200.0
2013-10-25 09:50:00,63.87,63.96,63.78,63.9,121900.0,39.1773,39.2325,39.1221,39.1957,121900.0
2013-10-25 10:00:00,63.94,64.02,63.89,63.92,53200.0,39.2203,39.2693,39.1896,39.208,53200.0
2013-10-25 10:10:00,63.91,64.06,63.85,64.06,40600.0,39.2019,39.2939,39.1651,39.2939,40600.0
2013-10-25 10:20:00,64.06,64.16,63.99,63.99,37600.0,39.2939,39.3552,39.2509,39.2509,37600.0
2013-10-25 10:30:00,63.98,64.11,63.97,64.09,36900.0,39.2448,39.3245,39.2387,39.3123,36900.0
2013-10-25 10:40:00,64.08,64.08,63.92,64.06,43500.0,39.3061,39.3061,39.208,39.2939,43500.0
2013-10-25 10:50:00,64.06,64.23,64.04,64.16,32300.0,39.2939,39.3982,39.2816,39.3552,32300.0
2013-10-25 11:00:00,64.16,64.25,64.14,64.18,31300.0,39.3552,39.4104,39.3429,39.3675,31300.0
2013-10-25 11:10:00,64.18,64.2,64.12,64.14,38500.0,39.3675,39.3797,39.3307,39.3429,38500.0
2013-10-25 11:20:00,64.15,64.25,64.15,64.24,21800.0,39.3491,39.4104,39.3491,39.4043,21800.0
2013-10-25 11:30:00,64.23,64.33,64.2,64.21,21700.0,39.3982,39.4595,39.3797,39.3859,21700.0
2013-10-25 11:40:00,64.21,64.25,64.2,64.23,19400.0,39.3859,39.4104,39.3797,39.3982,19400.0
2013-10-25 11:50:00,64.23,64.23,64.16,64.23,21500.0,39.3982,39.3982,39.3552,39.3982,21500.0
2013-10-25 12:00:00,64.24,64.31,64.23,64.25,24300.0,39.4043,39.4472,39.3982,39.4104,24300.0
2013-10-25 12:10:00,64.26,64.29,64.19,64.22,20700.0,39.4166,39.435,39.3736,39.392,20700.0
2013-10-25 12:20:00,64.21,64.28,64.18,64.21,18600.0,39.3859,39.4288,39.3675,39.3859,18600.0
2013-10-25 12:30:00,64.2,64.24,64.16,64.23,35600.0,39.3797,39.4043,39.3552,39.3982,35600.0
2013-10-25 12:40:00,64.24,64.28,64.21,64.28,28100.0,39.4043,39.4288,39.3859,39.4288,28100.0
2013-10-25 12:50:00,64.29,64.33,64.23,64.32,25500.0,39.435,39.4595,39.3982,39.4534,25500.0
2013-10-25 13:00:00,64.33,64.37,64.26,64.32,15600.0,39.4595,39.484,39.4166,39.4534,15600.0
2013-10-25 13:10:00,64.31,64.31,64.2,64.2,23000.0,39.4472,39.4472,39.3797,39.3797,23000.0
2013-10-25 13:20:00,64.2,64.25,64.19,64.23,36600.0,39.3797,39.4104,39.3736,39.3982,36600.0
2013-10-25 13:30:00,64.23,64.23,64.15,64.23,20700.0,39.3982,39.3982,39.3491,39.3982,20700.0
2013-10-25 13:40:00,64.24,64.25,64.17,64.21,22300.0,39.4043,39.4104,39.3613,39.3859,22300.0
2013-10-25 13:50:00,64.2,64.26,64.2,64.23,62400.0,39.3797,39.4166,39.3797,39.3982,62400.0
2013-10-25 14:00:00,64.23,64.35,64.21,64.33,41100.0,39.3982,39.4718,39.3859,39.4595,41100.0
2013-10-25 14:10:00,64.32,64.42,64.3,64.4,31500.0,39.4534,39.5147,39.4411,39.5024,31500.0
2013-10-25 14:20:00,64.39,64.41,64.32,64.38,21500.0,39.4963,39.5086,39.4534,39.4902,21500.0
2013-10-25 14:30:00,64.39,64.44,64.36,64.39,25400.0,39.4963,39.527,39.4779,39.4963,25400.0
2013-10-25 14:40:00,64.39,64.41,64.36,64.41,17900.0,39.4963,39.5086,39.4779,39.5086,17900.0
2013-10-25 14:50:00,64.41,64.41,64.34,64.38,16300.0,39.5086,39.5086,39.4656,39.4902,16300.0
2013-10-25 15:00:00,64.39,64.41,64.36,64.38,35300.0,39.4963,39.5086,39.4779,39.4902,35300.0
2013-10-25 15:10:00,64.39,64.52,64.39,64.51,37600.0,39.4963,39.576,39.4963,39.5699,37600.0
2013-10-25 15:20:00,64.52,64.56,64.48,64.56,42400.0,39.576,39.6006,39.5515,39.6006,42400.0
2013-10-25 15:30:00,64.55,64.6,64.5,64.5,48000.0,39.5944,39.6251,39.5638,39.5638,48000.0
2013-10-25 15:40:00,64.5,64.69,64.5,64.64,109800.0,39.5638,39.6803,39.5638,39.6496,109800.0
2013-10-25 15:50:00,64.65,64.68,64.59,64.66,175200.0,39.6558,39.6742,39.619,39.6619,175200.0
2013-10-28 09:30:00,64.52,64.94,64.52,64.58,53100.0,39.576,39.8337,39.576,39.6128,53100.0
2013-10-28 09:40:00,64.63,64.7,64.45,64.55,80700.0,39.6435,39.6864,39.5331,39.5944,80700.0
2013-10-28 09:50:00,64.55,64.81,64.54,64.74,56600.0,39.5944,39.7539,39.5883,39.711,56600.0
2013-10-28 10:00:00,64.76,64.88,64.65,64.69,44800.0,39.7232,39.7969,39.6558,39.6803,44800.0
2013-10-28 10:10:00,64.69,64.85,64.69,64.82,39900.0,39.6803,39.7785,39.6803,39.7601,39900.0
2013-10-28 10:20:00,64.83,64.84,64.53,64.53,82800.0,39.7662,39.7723,39.5822,39.5822,82800.0
2013-10-28 10:30:00,64.54,64.62,64.31,64.32,38400.0,39.5883,39.6374,39.4472,39.4534,38400.0
2013-10-28 10:40:00,64.31,64.39,64.19,64.22,49700.0,39.4472,39.4963,39.3736,39.392,49700.0
2013-10-28 10:50:00,64.23,64.35,64.22,64.24,33000.0,39.3982,39.4718,39.392,39.4043,33000.0
2013-10-28 11:00:00,64.24,64.42,64.22,64.36,50600.0,39.4043,39.5147,39.392,39.4779,50600.0
2013-10-28 11:10:00,64.35,64.36,64.23,64.29,43600.0,39.4718,39.4779,39.3982,39.435,43600.0
2013-10-28 11:20:00,64.29,64.41,64.26,64.41,36400.0,39.435,39.5086,39.4166,39.5086,36400.0
2013-10-28 11:30:00,64.4,64.51,64.38,64.51,51500.0,39.5024,39.5699,39.4902,39.5699,51500.0
2013-10-28 11:40:00,64.5,64.51,64.46,64.5,18600.0,39.5638,39.5699,39.5392,39.5638,18600.0
2013-10-28 11:50:00,64.5,64.55,64.47,64.51,33500.0,39.5638,39.5944,39.5454,39.5699,33500.0
2013-10-28 12:00:00,64.49,64.5,64.36,64.41,57900.0,39.5576,39.5638,39.4779,39.5086,57900.0
2013-10-28 12:10:00,64.42,64.46,64.37,64.37,43500.0,39.5147,39.5392,39.484,39.484,43500.0
2013-10-28 12:20:00,64.37,64.37,64.19,64.2,40400.0,39.484,39.484,39.3736,39.3797,40400.0
2013-10-28 12:30:00,64.2,64.28,64.19,64.25,60300.0,39.3797,39.4288,39.3736,39.4104,60300.0
2013-10-28 12:40:00,64.25,64.35,64.22,64.33,40700.0,39.4104,39.4718,39.392,39.4595,40700.0
2013-10-28 12:50:00,64.31,64.31,64.2,64.28,33700.0,39.4472,39.4472,39.3797,39.4288,33700.0
2013-10-28 13:00:00,64.27,64.28,64.18,64.23,35600.0,39.4227,39.4288,39.3675,39.3982,35600.0
2013-10-28 13:10:00,64.23,64.23,64.19,64.21,36200.0,39.3982,39.3982,39.3736,39.3859,36200.0
2013-10-28 13:20:00,64.22,64.25,64.19,64.21,28500.0,39.392,39.4104,39.3736,39.3859,28500.0
2013-10-28 13:30:00,64.21,64.22,64.08,64.08,27500.0,39.3859,39.392,39.3061,39.3061,27500.0
2013-10-28 13:40:00,64.08,64.15,64.05,64.14,44400.0,39.3061,39.3491,39.2877,39.3429,44400.0
2013-10-28 13:50:00,64.13,64.16,64.1,64.11,31300.0,39.3368,39.3552,39.3184,39.3245,31300.0
2013-10-28 14:00:00,64.11,64.16,64.08,64.13,61800.0,39.3245,39.3552,39.3061,39.3368,61800.0
2013-10-28 14:10:00,64.12,64.17,64.1,64.13,29600.0,39.3307,39.3613,39.3184,39.3368,29600.0
2013-10-28 14:20:00,64.14,64.19,64.1,64.16,73300.0,39.3429,39.3736,39.3184,39.3552,73300.0
2013-10-28 14:30:00,64.17,64.24,64.16,64.19,24400.0,39.3613,39.4043,39.3552,39.3736,24400.0
2013-10-28 14:40:00,64.19,64.31,64.19,64.28,73400.0,39.3736,39.4472,39.3736,39.4288,73400.0
2013-10-28 14:50:00,64.27,64.29,64.13,64.16,28500.0,39.4227,39.435,39.3368,39.3552,28500.0
2013-10-28 15:00:00,64.16,64.22,64.14,64.18,37200.0,39.3552,39.392,39.3429,39.3675,37200.0
2013-10-28 15:10:00,64.17,64.18,64.12,64.13,42500.0,39.3613,39.3675,39.3307,39.3368,42500.0
2013-10-28 15:20:00,64.14,64.23,64.12,64.2,39000.0,39.3429,39.3982,39.3307,39.3797,39000.0
2013-10-28 15:30:00,64.2,64.27,64.2,64.27,72400.0,39.3797,39.4227,39.3797,39.4227,72400.0
2013-10-28 15:40:00,64.27,64.32,64.13,64.15,128300.0,39.4227,39.4534,39.3368,39.3491,128300.0
2013-10-28 15:50:00,64.16,64.35,64.15,64.35,199100.0,39.3552,39.4718,39.3491,39.4718,199100.0
2013-10-29 09:30:00,64.51,64.6,64.24,64.45,30300.0,39.5699,39.6251,39.4043,39.5331,30300.0
2013-10-29 09:40:00,64.47,64.56,64.43,64.49,29700.0,39.5454,39.6006,39.5208,39.5576,29700.0
2013-10-29 09:50:00,64.49,64.64,64.43,64.62,30100.0,39.5576,39.6496,39.5208,39.6374,30100.0
2013-10-29 10:00:00,64.65,64.66,64.46,64.52,53600.0,39.6558,39.6619,39.5392,39.576,53600.0
2013-10-29 10:10:00,64.5,64.72,64.5,64.7,48300.0,39.5638,39.6987,39.5638,39.6864,48300.0
2013-10-29 10:20:00,64.7,64.81,64.65,64.65,36800.0,39.6864,39.7539,39.6558,39.6558,36800.0
2013-10-29 10:30:00,64.65,64.65,64.5,64.5,33500.0,39.6558,39.6558,39.5638,39.5638,33500.0
2013-10-29 10:40:00,64.5,64.59,64.43,64.44,27300.0,39.5638,39.619,39.5208,39.527,27300.0
2013-10-29 10:50:00,64.44,64.51,64.41,64.46,19900.0,39.527,39.5699,39.5086,39.5392,19900.0
2013-10-29 11:00:00,64.44,64.44,64.26,64.3,47200.0,39.527,39.527,39.4166,39.4411,47200.0
2013-10-29 11:10:00,64.31,64.38,64.25,64.29,19800.0,39.4472,39.4902,39.4104,39.435,19800.0
2013-10-29 11:20:00,64.28,64.35,64.27,64.35,40900.0,39.4288,39.4718,39.4227,39.4718,40900.0
2013-10-29 11:30:00,64.35,64.4,64.31,64.34,34900.0,39.4718,39.5024,39.4472,39.4656,34900.0
2013-10-29 11:40:00,64.34,64.36,64.29,64.36,15300.0,39.4656,39.4779,39.435,39.4779,15300.0
2013-10-29 11:50:00,64.37,64.4,64.35,64.39,20800.0,39.484,39.5024,39.4718,39.4963,20800.0
2013-10-29 12:00:00,64.4,64.41,64.31,64.4,26600.0,39.5024,39.5086,39.4472,39.5024,26600.0
2013-10-29 12:10:00,64.39,64.43,64.33,64.35,16900.0,39.4963,39.5208,39.4595,39.4718,16900.0
2013-10-29 12:20:00,64.35,64.44,64.35,64.42,25000.0,39.4718,39.527,39.4718,39.5147,25000.0
2013-10-29 12:30:00,64.41,64.45,64.38,64.4,21500.0,39.5086,39.5331,39.4902,39.5024,21500.0
2013-10-29 12:40:00,64.4,64.49,64.38,64.46,69200.0,39.5024,39.5576,39.4902,39.5392,69200.0
2013-10-29 12:50:00,64.45,64.55,64.45,64.55,34200.0,39.5331,39.5944,39.5331,39.5944,34200.0
2013-10-29 13:00:00,64.55,64.62,64.52,64.62,28500.0,39.5944,39.6374,39.576,39.6374,28500.0
2013-10-29 13:10:00,64.62,64.63,64.59,64.61,19300.0,39.6374,39.6435,39.619,39.6312,19300.0
2013-10-29 13:20:00,64.6,64.62,64.55,64.6,14900.0,39.6251,39.6374,39.5944,39.6251,14900.0
2013-10-29 13:30:00,64.6,64.62,64.56,64.57,34800.0,39.6251,39.6374,39.6006,39.6067,34800.0
2013-10-29 13:40:00,64.56,64.59,64.55,64.58,18300.0,39.6006,39.619,39.5944,39.6128,18300.0
2013-10-29 13:50:00,64.59,64.61,64.55,64.56,17800.0,39.619,39.6312,39.5944,39.6006,17800.0
2013-10-29 14:00:00,64.57,64.63,64.55,64.61,18200.0,39.6067,39.6435,39.5944,39.6312,18200.0
2013-10-29 14:10:00,64.61,64.65,64.54,64.55,32900.0,39.6312,39.6558,39.5883,39.5944,32900.0
2013-10-29 14:20:00,64.55,64.58,64.52,64.54,17700.0,39.5944,39.6128,39.576,39.5883,17700.0
2013-10-29 14:30:00,64.54,64.61,64.52,64.55,40900.0,39.5883,39.6312,39.576,39.5944,40900.0
2013-10-29 14:40:00,64.56,64.58,64.51,64.54,24100.0,39.6006,39.6128,39.5699,39.5883,24100.0
2013-10-29 14:50:00,64.53,64.61,64.53,64.58,28900.0,39.5822,39.6312,39.5822,39.6128,28900.0
2013-10-29 15:00:00,64.58,64.6,64.55,64.58,44200.0,39.6128,39.6251,39.5944,39.6128,44200.0
2013-10-29 15:10:00,64.58,64.61,64.55,64.61,17100.0,39.6128,39.6312,39.5944,39.6312,17100.0
2013-10-29 15:20:00,64.61,64.61,64.53,64.54,35200.0,39.6312,39.6312,39.5822,39.5883,35200.0
2013-10-29 15:30:00,64.54,64.54,64.49,64.53,36000.0,39.5883,39.5883,39.5576,39.5822,36000.0
2013-10-29 15:40:00,64.52,64.6,64.51,64.57,57700.0,39.576,39.6251,39.5699,39.6067,57700.0
2013-10-29 15:50:00,64.57,64.72,64.55,64.69,174600.0,39.6067,39.6987,39.5944,39.6803,174600.0
2013-10-30 09:30:00,64.66,64.92,64.54,64.57,48100.0,39.6619,39.8214,39.5883,39.6067,48100.0
2013-10-30 09:40:00,64.57,64.69,64.42,64.61,17500.0,39.6067,39.6803,39.5147,39.6312,17500.0
2013-10-30 09:50:00,64.61,64.77,64.51,64.77,23500.0,39.6312,39.7294,39.5699,39.7294,23500.0
2013-10-30 10:00:00,64.77,65.0,64.75,64.82,40000.0,39.7294,39.8705,39.7171,39.7601,40000.0
2013-10-30 10:10:00,64.81,64.89,64.7,64.74,17900.0,39.7539,39.803,39.6864,39.711,17900.0
2013-10-30 10:20:00,64.72,64.81,64.68,64.78,50400.0,39.6987,39.7539,39.6742,39.7355,50400.0
2013-10-30 10:30:00,64.82,64.85,64.77,64.77,22800.0,39.7601,39.7785,39.7294,39.7294,22800.0
2013-10-30 10:40:00,64.76,64.94,64.76,64.92,22000.0,39.7232,39.8337,39.7232,39.8214,22000.0
2013-10-30 10:50:00,64.94,64.99,64.88,64.99,40400.0,39.8337,39.8643,39.7969,39.8643,40400.0
2013-10-30 11:00:00,64.98,65.03,64.89,64.93,40100.0,39.8582,39.8889,39.803,39.8275,40100.0
2013-10-30 11:10:00,64.93,64.97,64.75,64.76,55100.0,39.8275,39.8521,39.7171,39.7232,55100.0
2013-10-30 11:20:00,64.78,64.82,64.69,64.69,33600.0,39.7355,39.7601,39.6803,39.6803,33600.0
2013-10-30 11:30:00,64.68,64.68,64.53,64.63,42600.0,39.6742,39.6742,39.5822,39.6435,42600.0
2013-10-30 11:40:00,64.64,64.66,64.49,64.57,42200.0,39.6496,39.6619,39.5576,39.6067,42200.0
2013-10-30 11:50:00,64.56,64.58,64.49,64.56,7200.0,39.6006,39.6128,39.5576,39.6006,7200.0
2013-10-30 12:00:00,64.57,64.58,64.45,64.49,31800.0,39.6067,39.6128,39.5331,39.5576,31800.0
2013-10-30 12:10:00,64.52,64.61,64.52,64.55,30700.0,39.576,39.6312,39.576,39.5944,30700.0
2013-10-30 12:20:00,64.55,64.67,64.55,64.61,21900.0,39.5944,39.668,39.5944,39.6312,21900.0
2013-10-30 12:30:00,64.61,64.65,64.6,64.64,27700.0,39.6312,39.6558,39.6251,39.6496,27700.0
2013-10-30 12:40:00,64.65,64.69,64.58,64.66,17100.0,39.6558,39.6803,39.6128,39.6619,17100.0
2013-10-30 12:50:00,64.67,64.68,64.59,64.6,14100.0,39.668,39.6742,39.619,39.6251,14100.0
2013-10-30 13:00:00,64.6,64.62,64.55,64.58,12400.0,39.6251,39.6374,39.5944,39.6128,12400.0
2013-10-30 13:10:00,64.58,64.58,64.53,64.57,14900.0,39.6128,39.6128,39.5822,39.6067,14900.0
2013-10-30 13:20:00,64.58,64.6,64.41,64.41,23200.0,39.6128,39.6251,39.5086,39.5086,23200.0
2013-10-30 13:30:00,64.41,64.52,64.41,64.47,18300.0,39.5086,39.576,39.5086,39.5454,18300.0
2013-10-30 13:40:00,64.47,64.5,64.39,64.41,15800.0,39.5454,39.5638,39.4963,39.5086,15800.0
2013-10-30 13:50:00,64.39,64.47,64.38,64.43,10000.0,39.4963,39.5454,39.4902,39.5208,10000.0
2013-10-30 14:00:00,64.43,64.51,64.25,64.27,30900.0,39.5208,39.5699,39.4104,39.4227,30900.0
2013-10-30 14:10:00,64.3,64.44,64.03,64.12,46300.0,39.4411,39.527,39.2755,39.3307,46300.0
2013-10-30 14:20:00,64.12,64.19,64.0,64.05,56000.0,39.3307,39.3736,39.2571,39.2877,56000.0
2013-10-30 14:30:00,64.04,64.17,63.97,64.07,42700.0,39.2816,39.3613,39.2387,39.3,42700.0
2013-10-30 14:40:00,64.1,64.2,64.06,64.17,41100.0,39.3184,39.3797,39.2939,39.3613,41100.0
2013-10-30 14:50:00,64.16,64.28,64.08,64.23,43900.0,39.3552,39.4288,39.3061,39.3982,43900.0
2013-10-30 15:00:00,64.25,64.28,64.11,64.15,54500.0,39.4104,39.4288,39.3245,39.3491,54500.0
2013-10-30 15:10:00,64.15,64.15,64.04,64.07,45800.0,39.3491,39.3491,39.2816,39.3,45800.0
2013-10-30 15:20:00,64.06,64.1,64.0,64.02,70200.0,39.2939,39.3184,39.2571,39.2693,70200.0
2013-10-30 15:30:00,64.02,64.14,64.02,64.14,51700.0,39.2693,39.3429,39.2693,39.3429,51700.0
2013-10-30 15:40:00,64.14,64.19,64.1,64.11,58300.0,39.3429,39.3736,39.3184,39.3245,58300.0
2013-10-30 15:50:00,64.11,64.15,64.02,64.04,116400.0,39.3245,39.3491,39.2693,39.2816,116400.0
2013-10-31 09:30:00,64.13,64.21,63.88,63.88,28000.0,39.3368,39.3859,39.1835,39.1835,28000.0
2013-10-31 09:40:00,63.96,64.14,63.96,64.0,26300.0,39.2325,39.3429,39.2325,39.2571,26300.0
2013-10-31 09:50:00,63.98,63.98,63.68,63.91,37200.0,39.2448,39.2448,39.0608,39.2019,37200.0
2013-10-31 10:00:00,63.95,63.95,63.58,63.68,42500.0,39.2264,39.2264,38.9994,39.0608,42500.0
2013-10-31 10:10:00,63.7,63.78,63.58,63.65,34100.0,39.0731,39.1221,38.9994,39.0424,34100.0
2013-10-31 10:20:00,63.64,63.66,63.39,63.4,44700.0,39.0362,39.0485,38.8829,38.889,44700.0
2013-10-31 10:30:00,63.4,63.51,63.22,63.39,51500.0,38.889,38.9565,38.7786,38.8829,51500.0
2013-10-31 10:40:00,63.4,63.62,63.4,63.59,41200.0,38.889,39.024,38.889,39.0056,41200.0
2013-10-31 10:50:00,63.61,63.67,63.54,63.59,26700.0,39.0178,39.0547,38.9749,39.0056,26700.0
2013-10-31 11:00:00,63.57,63.64,63.56,63.6,46500.0,38.9933,39.0362,38.9872,39.0117,46500.0
2013-10-31 11:10:00,63.6,63.88,63.56,63.86,33800.0,39.0117,39.1835,38.9872,39.1712,33800.0
2013-10-31 11:20:00,63.87,63.92,63.81,63.92,17700.0,39.1773,39.208,39.1405,39.208,17700.0
2013-10-31 11:30:00,63.94,63.99,63.8,63.85,24000.0,39.2203,39.2509,39.1344,39.1651,24000.0
2013-10-31 11:40:00,63.86,63.88,63.74,63.79,11600.0,39.1712,39.1835,39.0976,39.1283,11600.0
2013-10-31 11:50:00,63.78,63.81,63.74,63.77,15200.0,39.1221,39.1405,39.0976,39.116,15200.0
2013-10-31 12:00:00,63.78,63.82,63.7,63.77,28600.0,39.1221,39.1467,39.0731,39.116,28600.0
2013-10-31 12:10:00,63.77,63.85,63.76,63.78,26600.0,39.116,39.1651,39.1099,39.1221,26600.0
2013-10-31 12:20:00,63.78,63.78,63.68,63.72,24500.0,39.1221,39.1221,39.0608,39.0853,24500.0
2013-10-31 12:30:00,63.72,63.88,63.72,63.84,35700.0,39.0853,39.1835,39.0853,39.1589,35700.0
2013-10-31 12:40:00,63.84,63.89,63.81,63.82,16600.0,39.1589,39.1896,39.1405,39.1467,16600.0
2013-10-31 12:50:00,63.82,63.91,63.81,63.87,19700.0,39.1467,39.2019,39.1405,39.1773,19700.0
2013-10-31 13:00:00,63.88,63.93,63.85,63.88,34600.0,39.1835,39.2141,39.1651,39.1835,34600.0
2013-10-31 13:10:00,63.88,64.02,63.88,64.01,13400.0,39.1835,39.2693,39.1835,39.2632,13400.0
2013-10-31 13:20:00,64.01,64.01,63.93,63.95,13800.0,39.2632,39.2632,39.2141,39.2264,13800.0
2013-10-31 13:30:00,63.94,64.0,63.93,63.97,22300.0,39.2203,39.2571,39.2141,39.2387,22300.0
2013-10-31 13:40:00,63.98,64.02,63.95,64.02,10200.0,39.2448,39.2693,39.2264,39.2693,10200.0
2013-10-31 13:50:00,64.02,64.05,63.91,64.03,21400.0,39.2693,39.2877,39.2019,39.2755,21400.0
2013-10-31 14:00:00,64.03,64.14,64.03,64.1,13700.0,39.2755,39.3429,39.2755,39.3184,13700.0
2013-10-31 14:10:00,64.12,64.34,64.12,64.28,27200.0,39.3307,39.4656,39.3307,39.4288,27200.0
2013-10-31 14:20:00,64.28,64.31,64.24,64.26,31900.0,39.4288,39.4472,39.4043,39.4166,31900.0
2013-10-31 14:30:00,64.26,64.27,64.21,64.25,44100.0,39.4166,39.4227,39.3859,39.4104,44100.0
2013-10-31 14:40:00,64.25,64.26,64.14,64.14,27200.0,39.4104,39.4166,39.3429,39.3429,27200.0
2013-10-31 14:50:00,64.14,64.16,64.0,64.02,35800.0,39.3429,39.3552,39.2571,39.2693,35800.0
2013-10-31 15:00:00,64.02,64.02,63.77,63.84,65500.0,39.2693,39.2693,39.116,39.1589,65500.0
2013-10-31 15:10:00,63.83,63.92,63.79,63.85,38800.0,39.1528,39.208,39.1283,39.1651,38800.0
2013-10-31 15:20:00,63.85,63.9,63.83,63.85,31500.0,39.1651,39.1957,39.1528,39.1651,31500.0
2013-10-31 15:30:00,63.84,63.94,63.82,63.91,48400.0,39.1589,39.2203,39.1467,39.2019,48400.0
2013-10-31 15:40:00,63.91,63.93,63.76,63.82,105000.0,39.2019,39.2141,39.1099,39.1467,105000.0
2013-10-31 15:50:00,63.82,63.86,63.75,63.75,200600.0,39.1467,39.1712,39.1037,39.1037,200600.0
2013-11-01 09:30:00,63.96,64.18,63.82,64.08,44800.0,39.2325,39.3675,39.1467,39.3061,44800.0
2013-11-01 09:40:00,64.12,64.31,64.09,64.23,22100.0,39.3307,39.4472,39.3123,39.3982,22100.0
2013-11-01 09:50:00,64.19,64.34,64.19,64.25,31900.0,39.3736,39.4656,39.3736,39.4104,31900.0
2013-11-01 10:00:00,64.23,64.35,64.18,64.28,40500.0,39.3982,39.4718,39.3675,39.4288,40500.0
2013-11-01 10:10:00,64.31,64.31,63.9,64.01,66800.0,39.4472,39.4472,39.1957,39.2632,66800.0
2013-11-01 10:20:00,64.0,64.12,63.97,64.09,34800.0,39.2571,39.3307,39.2387,39.3123,34800.0
2013-11-01 10:30:00,64.07,64.19,64.04,64.12,52500.0,39.3,39.3736,39.2816,39.3307,52500.0
2013-11-01 10:40:00,64.12,64.13,63.95,63.97,37400.0,39.3307,39.3368,39.2264,39.2387,37400.0
2013-11-01 10:50:00,63.97,64.17,63.97,64.02,35000.0,39.2387,39.3613,39.2387,39.2693,35000.0
2013-11-01 11:00:00,64.01,64.1,63.88,63.88,34200.0,39.2632,39.3184,39.1835,39.1835,34200.0
2013-11-01 11:10:00,63.87,63.88,63.73,63.76,50500.0,39.1773,39.1835,39.0915,39.1099,50500.0
2013-11-01 11:20:00,63.75,63.86,63.75,63.83,27500.0,39.1037,39.1712,39.1037,39.1528,27500.0
2013-11-01 11:30:00,63.84,63.98,63.81,63.81,30200.0,39.1589,39.2448,39.1405,39.1405,30200.0
2013-11-01 11:40:00,63.81,64.04,63.81,64.04,31100.0,39.1405,39.2816,39.1405,39.2816,31100.0
2013-11-01 11:50:00,64.03,64.05,63.93,63.98,56900.0,39.2755,39.2877,39.2141,39.2448,56900.0
2013-11-01 12:00:00,63.96,63.98,63.84,63.89,18000.0,39.2325,39.2448,39.1589,39.1896,18000.0
2013-11-01 12:10:00,63.9,63.9,63.72,63.76,20200.0,39.1957,39.1957,39.0853,39.1099,20200.0
2013-11-01 12:20:00,63.76,63.83,63.74,63.78,55100.0,39.1099,39.1528,39.0976,39.1221,55100.0
2013-11-01 12:30:00,63.79,63.91,63.79,63.88,24600.0,39.1283,39.2019,39.1283,39.1835,24600.0
2013-11-01 12:40:00,63.89,63.94,63.83,63.87,39300.0,39.1896,39.2203,39.1528,39.1773,39300.0
2013-11-01 12:50:00,63.87,63.91,63.83,63.84,15800.0,39.1773,39.2019,39.1528,39.1589,15800.0
2013-11-01 13:00:00,63.83,63.85,63.78,63.79,17300.0,39.1528,39.1651,39.1221,39.1283,17300.0
2013-11-01 13:10:00,63.8,63.88,63.78,63.84,22800.0,39.1344,39.1835,39.1221,39.1589,22800.0
2013-11-01 13:20:00,63.84,64.07,63.83,64.04,36200.0,39.1589,39.3,39.1528,39.2816,36200.0
2013-11-01 13:30:00,64.03,64.14,64.02,64.13,23300.0,39.2755,39.3429,39.2693,39.3368,23300.0
2013-11-01 13:40:00,64.12,64.2,64.08,64.2,42400.0,39.3307,39.3797,39.3061,39.3797,42400.0
2013-11-01 13:50:00,64.21,64.23,64.19,64.2,21300.0,39.3859,39.3982,39.3736,39.3797,21300.0
2013-11-01 14:00:00,64.19,64.26,64.17,64.21,23200.0,39.3736,39.4166,39.3613,39.3859,23200.0
2013-11-01 14:10:00,64.2,64.24,64.16,64.18,23300.0,39.3797,39.4043,39.3552,39.3675,23300.0
2013-11-01 14:20:00,64.18,64.23,64.11,64.11,19900.0,39.3675,39.3982,39.3245,39.3245,19900.0
2013-11-01 14:30:00,64.11,64.13,64.06,64.08,32800.0,39.3245,39.3368,39.2939,39.3061,32800.0
2013-11-01 14:40:00,64.09,64.15,64.08,64.1,26400.0,39.3123,39.3491,39.3061,39.3184,26400.0
2013-11-01 14:50:00,64.12,64.15,64.07,64.07,44000.0,39.3307,39.3491,39.3,39.3,44000.0
2013-11-01 15:00:00,64.07,64.16,64.05,64.07,47100.0,39.3,39.3552,39.2877,39.3,47100.0
2013-11-01 15:10:00,64.07,64.18,64.06,64.06,32900.0,39.3,39.3675,39.2939,39.2939,32900.0
2013-11-01 15:20:00,64.07,64.11,64.05,64.08,84100.0,39.3,39.3245,39.2877,39.3061,84100.0
2013-11-01 15:30:00,64.07,64.12,64.02,64.03,47400.0,39.3,39.3307,39.2693,39.2755,47400.0
2013-11-01 15:40:00,64.03,64.16,64.03,64.1,102200.0,39.2755,39.3552,39.2755,39.3184,102200.0
2013-11-01 15:50:00,64.1,64.21,64.06,64.1,172900.0,39.3184,39.3859,39.2939,39.3184,172900.0
2013-11-04 09:30:00,64.37,64.37,64.02,64.03,24700.0,39.484,39.484,39.2693,39.2755,24700.0
2013-11-04 09:40:00,64.06,64.11,63.89,63.89,29900.0,39.2939,39.3245,39.1896,39.1896,29900.0
2013-11-04 09:50:00,63.92,63.94,63.67,63.69,34700.0,39.208,39.2203,39.0547,39.0669,34700.0
2013-11-04 10:00:00,63.7,63.78,63.67,63.7,51200.0,39.0731,39.1221,39.0547,39.0731,51200.0
2013-11-04 10:10:00,63.69,63.74,63.64,63.73,40900.0,39.0669,39.0976,39.0362,39.0915,40900.0
2013-11-04 10:20:00,63.73,63.77,63.66,63.74,57400.0,39.0915,39.116,39.0485,39.0976,57400.0
2013-11-04 10:30:00,63.74,63.93,63.73,63.84,84300.0,39.0976,39.2141,39.0915,39.1589,84300.0
2013-11-04 10:40:00,63.85,63.88,63.76,63.82,62300.0,39.1651,39.1835,39.1099,39.1467,62300.0
2013-11-04 10:50:00,63.82,63.87,63.74,63.76,44800.0,39.1467,39.1773,39.0976,39.1099,44800.0
2013-11-04 11:00:00,63.74,63.79,63.67,63.77,42900.0,39.0976,39.1283,39.0547,39.116,42900.0
2013-11-04 11:10:00,63.76,63.86,63.7,63.79,71200.0,39.1099,39.1712,39.0731,39.1283,71200.0
2013-11-04 11:20:00,63.79,63.79,63.65,63.78,32900.0,39.1283,39.1283,39.0424,39.1221,32900.0
2013-11-04 11:30:00,63.79,63.87,63.79,63.86,30000.0,39.1283,39.1773,39.1283,39.1712,30000.0
2013-11-04 11:40:00,63.85,63.99,63.85,63.92,37300.0,39.1651,39.2509,39.1651,39.208,37300.0
2013-11-04 11:50:00,63.92,63.99,63.91,63.97,24300.0,39.208,39.2509,39.2019,39.2387,24300.0
2013-11-04 12:00:00,63.97,64.0,63.9,63.96,46500.0,39.2387,39.2571,39.1957,39.2325,46500.0
2013-11-04 12:10:00,63.98,63.99,63.89,63.9,28000.0,39.2448,39.2509,39.1896,39.1957,28000.0
2013-11-04 12:20:00,63.9,63.95,63.85,63.95,28000.0,39.1957,39.2264,39.1651,39.2264,28000.0
2013-11-04 12:30:00,63.95,64.01,63.87,63.96,49900.0,39.2264,39.2632,39.1773,39.2325,49900.0
2013-11-04 12:40:00,63.96,64.0,63.92,63.97,29300.0,39.2325,39.2571,39.208,39.2387,29300.0
2013-11-04 12:50:00,63.97,64.05,63.96,64.05,25900.0,39.2387,39.2877,39.2325,39.2877,25900.0
2013-11-04 13:00:00,64.04,64.08,64.02,64.04,30800.0,39.2816,39.3061,39.2693,39.2816,30800.0
2013-11-04 13:10:00,64.04,64.09,63.99,64.05,20700.0,39.2816,39.3123,39.2509,39.2877,20700.0
2013-11-04 13:20:00,64.05,64.08,64.0,64.05,40600.0,39.2877,39.3061,39.2571,39.2877,40600.0
2013-11-04 13:30:00,64.04,64.06,63.97,64.02,46300.0,39.2816,39.2939,39.2387,39.2693,46300.0
2013-11-04 13:40:00,64.02,64.06,64.0,64.04,20900.0,39.2693,39.2939,39.2571,39.2816,20900.0
2013-11-04 13:50:00,64.03,64.13,64.03,64.12,22800.0,39.2755,39.3368,39.2755,39.3307,22800.0
2013-11-04 14:00:00,64.12,64.17,64.11,64.17,39000.0,39.3307,39.3613,39.3245,39.3613,39000.0
2013-11-04 14:10:00,64.16,64.18,64.06,64.16,60300.0,39.3552,39.3675,39.2939,39.3552,60300.0
2013-11-04 14:20:00,64.17,64.19,64.11,64.11,48300.0,39.3613,39.3736,39.3245,39.3245,48300.0
2013-11-04 14:30:00,64.11,64.17,64.09,64.14,60400.0,39.3245,39.3613,39.3123,39.3429,60400.0
2013-11-04 14:40:00,64.14,64.18,64.1,64.11,68600.0,39.3429,39.3675,39.3184,39.3245,68600.0
2013-11-04 14:50:00,64.11,64.16,64.07,64.09,72200.0,39.3245,39.3552,39.3,39.3123,72200.0
2013-11-04 15:00:00,64.09,64.14,63.99,64.02,64300.0,39.3123,39.3429,39.2509,39.2693,64300.0
2013-11-04 15:10:00,64.03,64.1,64.0,64.09,60400.0,39.2755,39.3184,39.2571,39.3123,60400.0
2013-11-04 15:20:00,64.09,64.12,64.06,64.1,67800.0,39.3123,39.3307,39.2939,39.3184,67800.0
2013-11-04 15:30:00,64.11,64.12,64.04,64.06,66800.0,39.3245,39.3307,39.2816,39.2939,66800.0
2013-11-04 15:40:00,64.07,64.11,64.03,64.08,165800.0,39.3,39.3245,39.2755,39.3061,165800.0
2013-11-04 15:50:00,64.08,64.14,63.98,64.0,316100.0,39.3061,39.3429,39.2448,39.2571,316100.0
2013-11-05 09:30:00,64.42,64.48,64.04,64.34,75100.0,39.5147,39.5515,39.2816,39.4656,75100.0
2013-11-05 09:40:00,64.34,64.6,64.25,64.33,58500.0,39.4656,39.6251,39.4104,39.4595,58500.0
2013-11-05 09:50:00,64.33,64.9,64.29,64.9,75300.0,39.4595,39.8091,39.435,39.8091,75300.0
2013-11-05 10:00:00,64.9,64.9,64.5,64.53,120400.0,39.8091,39.8091,39.5638,39.5822,120400.0
2013-11-05 10:10:00,64.52,64.57,64.1,64.52,70100.0,39.576,39.6067,39.3184,39.576,70100.0
2013-11-05 10:20:00,64.49,64.87,64.47,64.78,217900.0,39.5576,39.7907,39.5454,39.7355,217900.0
2013-11-05 10:30:00,64.78,64.88,64.68,64.87,57000.0,39.7355,39.7969,39.6742,39.7907,57000.0
2013-11-05 10:40:00,64.86,65.14,64.85,65.07,78700.0,39.7846,39.9563,39.7785,39.9134,78700.0
2013-11-05 10:50:00,65.08,65.35,65.04,65.22,138300.0,39.9195,40.0851,39.895,40.0054,138300.0
2013-11-05 11:00:00,65.23,65.44,65.15,65.43,95800.0,40.0115,40.1404,39.9625,40.1342,95800.0
2013-11-05 11:10:00,65.43,65.62,65.4,65.43,80200.0,40.1342,40.2508,40.1158,40.1342,80200.0
2013-11-05 11:20:00,65.41,65.59,65.37,65.56,55200.0,40.122,40.2324,40.0974,40.214,55200.0
2013-11-05 11:30:00,65.57,65.67,65.5,65.57,80200.0,40.2201,40.2814,40.1772,40.2201,80200.0
2013-11-05 11:40:00,65.57,65.61,65.3,65.39,66000.0,40.2201,40.2446,40.0545,40.1097,66000.0
2013-11-05 11:50:00,65.4,65.46,65.2,65.25,69100.0,40.1158,40.1526,39.9931,40.0238,69100.0
2013-11-05 12:00:00,65.26,65.33,65.2,65.22,90700.0,40.0299,40.0729,39.9931,40.0054,90700.0
2013-11-05 12:10:00,65.23,65.27,65.18,65.22,39900.0,40.0115,40.0361,39.9809,40.0054,39900.0
2013-11-05 12:20:00,65.23,65.37,65.2,65.37,75900.0,40.0115,40.0974,39.9931,40.0974,75900.0
2013-11-05 12:30:00,65.36,65.44,65.32,65.36,78000.0,40.0913,40.1404,40.0667,40.0913,78000.0
2013-11-05 12:40:00,65.36,65.47,65.34,65.42,72100.0,40.0913,40.1588,40.079,40.1281,72100.0
2013-11-05 12:50:00,65.42,65.53,65.38,65.45,58900.0,40.1281,40.1956,40.1036,40.1465,58900.0
2013-11-05 13:00:00,65.46,65.57,65.46,65.52,41500.0,40.1526,40.2201,40.1526,40.1894,41500.0
2013-11-05 13:10:00,65.52,65.55,65.43,65.48,72500.0,40.1894,40.2078,40.1342,40.1649,72500.0
2013-11-05 13:20:00,65.48,65.49,65.2,65.23,67000.0,40.1649,40.171,39.9931,40.0115,67000.0
2013-11-05 13:30:00,65.23,65.26,65.04,65.1,58500.0,40.0115,40.0299,39.895,39.9318,58500.0
2013-11-05 13:40:00,65.1,65.1,64.99,65.05,33400.0,39.9318,39.9318,39.8643,39.9011,33400.0
2013-11-05 13:50:00,65.05,65.09,64.97,64.98,34800.0,39.9011,39.9257,39.8521,39.8582,34800.0
2013-11-05 14:00:00,64.97,64.99,64.88,64.95,46800.0,39.8521,39.8643,39.7969,39.8398,46800.0
2013-11-05 14:10:00,64.96,64.99,64.89,64.98,51100.0,39.8459,39.8643,39.803,39.8582,51100.0
2013-11-05 14:20:00,64.98,65.0,64.91,64.91,45400.0,39.8582,39.8705,39.8153,39.8153,45400.0
2013-11-05 14:30:00,64.9,64.99,64.9,64.94,42700.0,39.8091,39.8643,39.8091,39.8337,42700.0
2013-11-05 14:40:00,64.95,65.02,64.95,64.96,54900.0,39.8398,39.8827,39.8398,39.8459,54900.0
2013-11-05 14:50:00,64.95,65.01,64.94,64.94,53900.0,39.8398,39.8766,39.8337,39.8337,53900.0
2013-11-05 15:00:00,64.94,64.99,64.83,64.92,80100.0,39.8337,39.8643,39.7662,39.8214,80100.0
2013-11-05 15:10:00,64.91,64.91,64.76,64.82,135400.0,39.8153,39.8153,39.7232,39.7601,135400.0
2013-11-05 15:20:00,64.82,64.83,64.73,64.79,117600.0,39.7601,39.7662,39.7048,39.7417,117600.0
2013-11-05 15:30:00,64.78,64.78,64.56,64.62,118500.0,39.7355,39.7355,39.6006,39.6374,118500.0
2013-11-05 15:40:00,64.63,64.68,64.55,64.61,172400.0,39.6435,39.6742,39.5944,39.6312,172400.0
2013-11-05 15:50:00,64.6,64.67,64.52,64.6,311600.0,39.6251,39.668,39.576,39.6251,311600.0
2013-11-06 09:30:00,64.9,65.37,64.76,65.27,48100.0,39.8091,40.0974,39.7232,40.0361,48100.0
2013-11-06 09:40:00,65.29,65.59,65.14,65.56,126600.0,40.0483,40.2324,39.9563,40.214,126600.0
2013-11-06 09:50:00,65.55,65.66,65.49,65.66,80500.0,40.2078,40.2753,40.171,40.2753,80500.0
2013-11-06 10:00:00,65.68,65.73,65.62,65.69,118000.0,40.2876,40.3182,40.2508,40.2937,118000.0
2013-11-06 10:10:00,65.68,65.77,65.65,65.65,108300.0,40.2876,40.3428,40.2692,40.2692,108300.0
2013-11-06 10:20:00,65.65,65.82,65.62,65.74,133600.0,40.2692,40.3734,40.2508,40.3244,133600.0
2013-11-06 10:30:00,65.75,65.8,65.72,65.72,60100.0,40.3305,40.3612,40.3121,40.3121,60100.0
2013-11-06 10:40:00,65.73,65.8,65.72,65.74,115900.0,40.3182,40.3612,40.3121,40.3244,115900.0
2013-11-06 10:50:00,65.74,65.8,65.66,65.78,123100.0,40.3244,40.3612,40.2753,40.3489,123100.0
2013-11-06 11:00:00,65.78,65.8,65.66,65.71,88600.0,40.3489,40.3612,40.2753,40.306,88600.0
2013-11-06 11:10:00,65.71,65.76,65.65,65.67,38800.0,40.306,40.3366,40.2692,40.2814,38800.0
2013-11-06 11:20:00,65.67,65.75,65.66,65.71,27600.0,40.2814,40.3305,40.2753,40.306,27600.0
2013-11-06 11:30:00,65.71,65.74,65.67,65.7,32700.0,40.306,40.3244,40.2814,40.2998,32700.0
2013-11-06 11:40:00,65.69,65.77,65.65,65.74,71700.0,40.2937,40.3428,40.2692,40.3244,71700.0
2013-11-06 11:50:00,65.74,65.78,65.72,65.76,58000.0,40.3244,40.3489,40.3121,40.3366,58000.0
2013-11-06 12:00:00,65.75,65.79,65.73,65.79,33900.0,40.3305,40.355,40.3182,40.355,33900.0
2013-11-06 12:10:00,65.79,65.9,65.79,65.83,55500.0,40.355,40.4225,40.355,40.3796,55500.0
2013-11-06 12:20:00,65.84,65.95,65.81,65.91,60800.0,40.3857,40.4532,40.3673,40.4286,60800.0
2013-11-06 12:30:00,65.91,65.92,65.84,65.84,34500.0,40.4286,40.4348,40.3857,40.3857,34500.0
2013-11-06 12:40:00,65.85,65.91,65.81,65.9,29400.0,40.3918,40.4286,40.3673,40.4225,29400.0
2013-11-06 12:50:00,65.91,65.93,65.83,65.83,33300.0,40.4286,40.4409,40.3796,40.3796,33300.0
2013-11-06 13:00:00,65.83,65.84,65.78,65.84,22200.0,40.3796,40.3857,40.3489,40.3857,22200.0
2013-11-06 13:10:00,65.84,65.9,65.83,65.9,22400.0,40.3857,40.4225,40.3796,40.4225,22400.0
2013-11-06 13:20:00,65.9,66.0,65.88,65.93,58900.0,40.4225,40.4839,40.4102,40.4409,58900.0
2013-11-06 13:30:00,65.94,65.98,65.89,65.96,46400.0,40.4471,40.4716,40.4164,40.4593,46400.0
2013-11-06 13:40:00,65.94,65.98,65.88,65.89,23600.0,40.4471,40.4716,40.4102,40.4164,23600.0
2013-11-06 13:50:00,65.89,65.94,65.87,65.87,45400.0,40.4164,40.4471,40.4041,40.4041,45400.0
2013-11-06 14:00:00,65.87,65.94,65.87,65.91,49000.0,40.4041,40.4471,40.4041,40.4286,49000.0
2013-11-06 14:10:00,65.9,65.91,65.81,65.86,76400.0,40.4225,40.4286,40.3673,40.398,76400.0
2013-11-06 14:20:00,65.87,65.9,65.83,65.83,39000.0,40.4041,40.4225,40.3796,40.3796,39000.0
2013-11-06 14:30:00,65.84,65.93,65.84,65.87,55400.0,40.3857,40.4409,40.3857,40.4041,55400.0
2013-11-06 14:40:00,65.87,65.95,65.84,65.94,48400.0,40.4041,40.4532,40.3857,40.4471,48400.0
2013-11-06 14:50:00,65.93,65.95,65.89,65.92,153000.0,40.4409,40.4532,40.4164,40.4348,153000.0
2013-11-06 15:00:00,65.91,65.95,65.88,65.92,63300.0,40.4286,40.4532,40.4102,40.4348,63300.0
2013-11-06 15:10:00,65.92,65.97,65.9,65.9,75500.0,40.4348,40.4655,40.4225,40.4225,75500.0
2013-11-06 15:20:00,65.9,65.97,65.88,65.93,53100.0,40.4225,40.4655,40.4102,40.4409,53100.0
2013-11-06 15:30:00,65.93,65.95,65.83,65.83,55000.0,40.4409,40.4532,40.3796,40.3796,55000.0
2013-11-06 15:40:00,65.84,65.96,65.82,65.9,107500.0,40.3857,40.4593,40.3734,40.4225,107500.0
2013-11-06 15:50:00,65.9,66.05,65.89,66.02,184200.0,40.4225,40.5145,40.4164,40.4961,184200.0
2013-11-07 09:30:00,66.13,66.48,65.91,66.3,74400.0,40.5636,40.7783,40.4286,40.6679,74400.0
2013-11-07 09:40:00,66.3,66.36,66.11,66.14,57200.0,40.6679,40.7047,40.5513,40.5697,57200.0
2013-11-07 09:50:00,66.13,66.15,65.84,65.95,142800.0,40.5636,40.5759,40.3857,40.4532,142800.0
2013-11-07 10:00:00,65.95,66.02,65.83,65.83,54400.0,40.4532,40.4961,40.3796,40.3796,54400.0
2013-11-07 10:10:00,65.82,66.0,65.8,65.95,99700.0,40.3734,40.4839,40.3612,40.4532,99700.0
2013-11-07 10:20:00,65.95,66.08,65.9,66.05,78700.0,40.4532,40.5329,40.4225,40.5145,78700.0
2013-11-07 10:30:00,66.05,66.11,65.95,66.03,156700.0,40.5145,40.5513,40.4532,40.5023,156700.0
2013-11-07 10:40:00,66.02,66.05,65.78,65.86,81300.0,40.4961,40.5145,40.3489,40.398,81300.0
2013-11-07 10:50:00,65.87,65.89,65.68,65.68,45800.0,40.4041,40.4164,40.2876,40.2876,45800.0
2013-11-07 11:00:00,65.67,65.72,65.48,65.48,71100.0,40.2814,40.3121,40.1649,40.1649,71100.0
2013-11-07 11:10:00,65.49,65.5,65.38,65.48,44700.0,40.171,40.1772,40.1036,40.1649,44700.0
2013-11-07 11:20:00,65.47,65.62,65.46,65.57,56200.0,40.1588,40.2508,40.1526,40.2201,56200.0
2013-11-07 11:30:00,65.57,65.81,65.55,65.73,43900.0,40.2201,40.3673,40.2078,40.3182,43900.0
2013-11-07 11:40:00,65.74,65.9,65.73,65.76,36800.0,40.3244,40.4225,40.3182,40.3366,36800.0
2013-11-07 11:50:00,65.77,65.82,65.7,65.7,52600.0,40.3428,40.3734,40.2998,40.2998,52600.0
2013-11-07 12:00:00,65.7,65.8,65.68,65.69,39300.0,40.2998,40.3612,40.2876,40.2937,39300.0
2013-11-07 12:10:00,65.69,65.75,65.58,65.71,41200.0,40.2937,40.3305,40.2262,40.306,41200.0
2013-11-07 12:20:00,65.69,65.69,65.59,65.63,34800.0,40.2937,40.2937,40.2324,40.2569,34800.0
2013-11-07 12:30:00,65.63,65.64,65.49,65.5,40100.0,40.2569,40.263,40.171,40.1772,40100.0
2013-11-07 12:40:00,65.5,65.59,65.46,65.56,45900.0,40.1772,40.2324,40.1526,40.214,45900.0
2013-11-07 12:50:00,65.56,65.59,65.48,65.56,57400.0,40.214,40.2324,40.1649,40.214,57400.0
2013-11-07 13:00:00,65.56,65.67,65.53,65.66,75800.0,40.214,40.2814,40.1956,40.2753,75800.0
2013-11-07 13:10:00,65.65,65.69,65.58,65.69,45500.0,40.2692,40.2937,40.2262,40.2937,45500.0
2013-11-07 13:20:00,65.69,65.69,65.57,65.58,44800.0,40.2937,40.2937,40.2201,40.2262,44800.0
2013-11-07 13:30:00,65.57,65.62,65.5,65.59,35000.0,40.2201,40.2508,40.1772,40.2324,35000.0
2013-11-07 13:40:00,65.58,65.6,65.4,65.4,30200.0,40.2262,40.2385,40.1158,40.1158,30200.0
2013-11-07 13:50:00,65.4,65.48,65.4,65.42,28700.0,40.1158,40.1649,40.1158,40.1281,28700.0
2013-11-07 14:00:00,65.41,65.44,65.18,65.23,40000.0,40.122,40.1404,39.9809,40.0115,40000.0
2013-11-07 14:10:00,65.24,65.36,65.23,65.33,27500.0,40.0177,40.0913,40.0115,40.0729,27500.0
2013-11-07 14:20:00,65.32,65.39,65.29,65.34,30900.0,40.0667,40.1097,40.0483,40.079,30900.0
2013-11-07 14:30:00,65.32,65.42,65.23,65.41,49400.0,40.0667,40.1281,40.0115,40.122,49400.0
2013-11-07 14:40:00,65.41,65.53,65.38,65.49,71600.0,40.122,40.1956,40.1036,40.171,71600.0
2013-11-07 14:50:00,65.49,65.55,65.44,65.53,43100.0,40.171,40.2078,40.1404,40.1956,43100.0
2013-11-07 15:00:00,65.53,65.59,65.41,65.41,57200.0,40.1956,40.2324,40.122,40.122,57200.0
2013-11-07 15:10:00,65.4,65.44,65.32,65.34,39100.0,40.1158,40.1404,40.0667,40.079,39100.0
2013-11-07 15:20:00,65.33,65.39,65.21,65.21,54000.0,40.0729,40.1097,39.9993,39.9993,54000.0
2013-11-07 15:30:00,65.21,65.33,65.2,65.32,86200.0,39.9993,40.0729,39.9931,40.0667,86200.0
2013-11-07 15:40:00,65.33,65.35,65.17,65.24,135400.0,40.0729,40.0851,39.9747,40.0177,135400.0
2013-11-07 15:50:00,65.24,65.39,65.21,65.34,204300.0,40.0177,40.1097,39.9993,40.079,204300.0
2013-11-08 09:30:00,65.12,65.12,64.07,64.29,117200.0,39.9441,39.9441,39.3,39.435,117200.0
2013-11-08 09:40:00,64.29,64.43,64.1,64.14,88200.0,39.435,39.5208,39.3184,39.3429,88200.0
2013-11-08 09:50:00,64.11,64.22,64.05,64.13,88500.0,39.3245,39.392,39.2877,39.3368,88500.0
2013-11-08 10:00:00,64.1,64.18,64.02,64.06,136400.0,39.3184,39.3675,39.2693,39.2939,136400.0
2013-11-08 10:10:00,64.07,64.16,64.01,64.05,183300.0,39.3,39.3552,39.2632,39.2877,183300.0
2013-11-08 10:20:00,64.06,64.21,64.02,64.21,77300.0,39.2939,39.3859,39.2693,39.3859,77300.0
2013-11-08 10:30:00,64.21,64.33,64.15,64.24,85400.0,39.3859,39.4595,39.3491,39.4043,85400.0
2013-11-08 10:40:00,64.27,64.46,64.24,64.4,86800.0,39.4227,39.5392,39.4043,39.5024,86800.0
2013-11-08 10:50:00,64.41,64.6,64.4,64.5,63400.0,39.5086,39.6251,39.5024,39.5638,63400.0
2013-11-08 11:00:00,64.5,64.53,64.46,64.53,49500.0,39.5638,39.5822,39.5392,39.5822,49500.0
2013-11-08 11:10:00,64.51,64.79,64.5,64.73,51400.0,39.5699,39.7417,39.5638,39.7048,51400.0
2013-11-08 11:20:00,64.73,64.86,64.73,64.85,47000.0,39.7048,39.7846,39.7048,39.7785,47000.0
2013-11-08 11:30:00,64.84,65.12,64.82,65.05,59400.0,39.7723,39.9441,39.7601,39.9011,59400.0
2013-11-08 11:40:00,65.03,65.16,64.97,65.03,57500.0,39.8889,39.9686,39.8521,39.8889,57500.0
2013-11-08 11:50:00,65.03,65.03,64.85,64.87,38700.0,39.8889,39.8889,39.7785,39.7907,38700.0
2013-11-08 12:00:00,64.87,64.95,64.85,64.89,55600.0,39.7907,39.8398,39.7785,39.803,55600.0
2013-11-08 12:10:00,64.9,64.92,64.71,64.73,74300.0,39.8091,39.8214,39.6926,39.7048,74300.0
2013-11-08 12:20:00,64.72,64.92,64.67,64.89,98700.0,39.6987,39.8214,39.668,39.803,98700.0
2013-11-08 12:30:00,64.88,64.89,64.81,64.82,45600.0,39.7969,39.803,39.7539,39.7601,45600.0
2013-11-08 12:40:00,64.83,64.84,64.73,64.74,27300.0,39.7662,39.7723,39.7048,39.711,27300.0
2013-11-08 12:50:00,64.74,64.88,64.69,64.88,29400.0,39.711,39.7969,39.6803,39.7969,29400.0
2013-11-08 13:00:00,64.89,64.89,64.72,64.75,40900.0,39.803,39.803,39.6987,39.7171,40900.0
2013-11-08 13:10:00,64.76,64.84,64.75,64.8,23800.0,39.7232,39.7723,39.7171,39.7478,23800.0
2013-11-08 13:20:00,64.8,65.09,64.8,65.02,39600.0,39.7478,39.9257,39.7478,39.8827,39600.0
2013-11-08 13:30:00,65.01,65.03,64.9,64.95,27600.0,39.8766,39.8889,39.8091,39.8398,27600.0
2013-11-08 13:40:00,64.94,65.08,64.94,65.02,33600.0,39.8337,39.9195,39.8337,39.8827,33600.0
2013-11-08 13:50:00,65.01,65.04,64.9,64.95,34500.0,39.8766,39.895,39.8091,39.8398,34500.0
2013-11-08 14:00:00,64.95,65.02,64.9,64.96,22600.0,39.8398,39.8827,39.8091,39.8459,22600.0
2013-11-08 14:10:00,64.95,65.09,64.94,65.09,34600.0,39.8398,39.9257,39.8337,39.9257,34600.0
2013-11-08 14:20:00,65.09,65.12,65.03,65.03,32700.0,39.9257,39.9441,39.8889,39.8889,32700.0
2013-11-08 14:30:00,65.03,65.09,65.01,65.01,56300.0,39.8889,39.9257,39.8766,39.8766,56300.0
2013-11-08 14:40:00,65.0,65.08,64.99,65.07,25600.0,39.8705,39.9195,39.8643,39.9134,25600.0
2013-11-08 14:50:00,65.05,65.06,65.01,65.02,26600.0,39.9011,39.9073,39.8766,39.8827,26600.0
2013-11-08 15:00:00,65.02,65.02,64.9,64.91,33500.0,39.8827,39.8827,39.8091,39.8153,33500.0
2013-11-08 15:10:00,64.91,64.94,64.86,64.88,45500.0,39.8153,39.8337,39.7846,39.7969,45500.0
2013-11-08 15:20:00,64.88,64.97,64.86,64.91,35300.0,39.7969,39.8521,39.7846,39.8153,35300.0
2013-11-08 15:30:00,64.91,65.1,64.89,65.09,418700.0,39.8153,39.9318,39.803,39.9257,418700.0
2013-11-08 15:40:00,65.1,65.34,65.09,65.25,244300.0,39.9318,40.079,39.9257,40.0238,244300.0
2013-11-08 15:50:00,65.25,65.47,65.23,65.41,416700.0,40.0238,40.1588,40.0115,40.122,416700.0
2013-11-11 09:30:00,65.53,65.53,65.2,65.35,31000.0,40.1956,40.1956,39.9931,40.0851,31000.0
2013-11-11 09:40:00,65.36,65.53,65.28,65.4,53900.0,40.0913,40.1956,40.0422,40.1158,53900.0
2013-11-11 09:50:00,65.4,65.44,65.29,65.34,52200.0,40.1158,40.1404,40.0483,40.079,52200.0
2013-11-11 10:00:00,65.34,65.38,65.25,65.3,53700.0,40.079,40.1036,40.0238,40.0545,53700.0
2013-11-11 10:10:00,65.3,65.44,65.29,65.41,67400.0,40.0545,40.1404,40.0483,40.122,67400.0
2013-11-11 10:20:00,65.41,65.76,65.4,65.52,82700.0,40.122,40.3366,40.1158,40.1894,82700.0
2013-11-11 10:30:00,65.52,65.93,65.51,65.88,133500.0,40.1894,40.4409,40.1833,40.4102,133500.0
2013-11-11 10:40:00,65.88,66.09,65.87,66.07,52100.0,40.4102,40.5391,40.4041,40.5268,52100.0
2013-11-11 10:50:00,66.09,66.12,66.02,66.08,56000.0,40.5391,40.5575,40.4961,40.5329,56000.0
2013-11-11 11:00:00,66.07,66.25,66.06,66.19,51700.0,40.5268,40.6372,40.5207,40.6004,51700.0
2013-11-11 11:10:00,66.18,66.24,66.08,66.16,49300.0,40.5943,40.6311,40.5329,40.582,49300.0
2013-11-11 11:20:00,66.16,66.24,66.02,66.02,110200.0,40.582,40.6311,40.4961,40.4961,110200.0
2013-11-11 11:30:00,66.0,66.04,65.95,65.99,34600.0,40.4839,40.5084,40.4532,40.4777,34600.0
2013-11-11 11:40:00,65.99,66.04,65.94,65.94,20500.0,40.4777,40.5084,40.4471,40.4471,20500.0
2013-11-11 11:50:00,65.95,65.96,65.85,65.91,21500.0,40.4532,40.4593,40.3918,40.4286,21500.0
2013-11-11 12:00:00,65.91,65.91,65.74,65.74,26500.0,40.4286,40.4286,40.3244,40.3244,26500.0
2013-11-11 12:10:00,65.74,65.75,65.67,65.68,23400.0,40.3244,40.3305,40.2814,40.2876,23400.0
2013-11-11 12:20:00,65.68,65.74,65.66,65.67,21400.0,40.2876,40.3244,40.2753,40.2814,21400.0
2013-11-11 12:30:00,65.67,65.7,65.63,65.69,22600.0,40.2814,40.2998,40.2569,40.2937,22600.0
2013-11-11 12:40:00,65.7,65.71,65.64,65.68,28500.0,40.2998,40.306,40.263,40.2876,28500.0
2013-11-11 12:50:00,65.67,65.72,65.67,65.72,12500.0,40.2814,40.3121,40.2814,40.3121,12500.0
2013-11-11 13:00:00,65.72,65.78,65.67,65.78,37000.0,40.3121,40.3489,40.2814,40.3489,37000.0
2013-11-11 13:10:00,65.77,65.78,65.7,65.7,31800.0,40.3428,40.3489,40.2998,40.2998,31800.0
2013-11-11 13:20:00,65.7,65.74,65.66,65.67,52800.0,40.2998,40.3244,40.2753,40.2814,52800.0
2013-11-11 13:30:00,65.67,65.72,65.65,65.68,18300.0,40.2814,40.3121,40.2692,40.2876,18300.0
2013-11-11 13:40:00,65.69,65.73,65.67,65.71,26900.0,40.2937,40.3182,40.2814,40.306,26900.0
2013-11-11 13:50:00,65.71,65.75,65.66,65.75,22000.0,40.306,40.3305,40.2753,40.3305,22000.0
2013-11-11 14:00:00,65.74,65.74,65.66,65.7,41600.0,40.3244,40.3244,40.2753,40.2998,41600.0
2013-11-11 14:10:00,65.7,65.73,65.67,65.7,27700.0,40.2998,40.3182,40.2814,40.2998,27700.0
2013-11-11 14:20:00,65.7,65.74,65.68,65.7,24200.0,40.2998,40.3244,40.2876,40.2998,24200.0
2013-11-11 14:30:00,65.69,65.74,65.69,65.71,24600.0,40.2937,40.3244,40.2937,40.306,24600.0
2013-11-11 14:40:00,65.72,65.76,65.7,65.72,21600.0,40.3121,40.3366,40.2998,40.3121,21600.0
2013-11-11 14:50:00,65.73,65.77,65.7,65.75,20900.0,40.3182,40.3428,40.2998,40.3305,20900.0
2013-11-11 15:00:00,65.74,65.77,65.68,65.7,42800.0,40.3244,40.3428,40.2876,40.2998,42800.0
2013-11-11 15:10:00,65.71,65.73,65.69,65.73,45900.0,40.306,40.3182,40.2937,40.3182,45900.0
2013-11-11 15:20:00,65.72,65.77,65.71,65.76,40300.0,40.3121,40.3428,40.306,40.3366,40300.0
2013-11-11 15:30:00,65.75,65.77,65.73,65.77,51900.0,40.3305,40.3428,40.3182,40.3428,51900.0
2013-11-11 15:40:00,65.76,65.82,65.74,65.78,71800.0,40.3366,40.3734,40.3244,40.3489,71800.0
2013-11-11 15:50:00,65.78,65.88,65.77,65.88,193900.0,40.3489,40.4102,40.3428,40.4102,193900.0
2013-11-12 09:30:00,65.52,65.9,65.3,65.53,44100.0,40.1894,40.4225,40.0545,40.1956,44100.0
2013-11-12 09:40:00,65.51,65.6,65.32,65.4,49400.0,40.1833,40.2385,40.0667,40.1158,49400.0
2013-11-12 09:50:00,65.4,65.6,65.26,65.57,60800.0,40.1158,40.2385,40.0299,40.2201,60800.0
2013-11-12 10:00:00,65.57,65.57,65.36,65.45,34300.0,40.2201,40.2201,40.0913,40.1465,34300.0
2013-11-12 10:10:00,65.44,65.66,65.44,65.63,38700.0,40.1404,40.2753,40.1404,40.2569,38700.0
2013-11-12 10:20:00,65.62,65.62,65.49,65.52,26800.0,40.2508,40.2508,40.171,40.1894,26800.0
2013-11-12 10:30:00,65.51,65.64,65.46,65.59,41400.0,40.1833,40.263,40.1526,40.2324,41400.0
2013-11-12 10:40:00,65.59,65.73,65.59,65.69,35600.0,40.2324,40.3182,40.2324,40.2937,35600.0
2013-11-12 10:50:00,65.7,65.74,65.66,65.69,33500.0,40.2998,40.3244,40.2753,40.2937,33500.0
2013-11-12 11:00:00,65.69,65.78,65.66,65.75,30000.0,40.2937,40.3489,40.2753,40.3305,30000.0
2013-11-12 11:10:00,65.74,65.78,65.68,65.78,39200.0,40.3244,40.3489,40.2876,40.3489,39200.0
2013-11-12 11:20:00,65.79,65.79,65.65,65.72,43600.0,40.355,40.355,40.2692,40.3121,43600.0
2013-11-12 11:30:00,65.73,65.76,65.62,65.64,74700.0,40.3182,40.3366,40.2508,40.263,74700.0
2013-11-12 11:40:00,65.62,65.67,65.48,65.52,52400.0,40.2508,40.2814,40.1649,40.1894,52400.0
2013-11-12 11:50:00,65.51,65.55,65.46,65.48,40200.0,40.1833,40.2078,40.1526,40.1649,40200.0
2013-11-12 12:00:00,65.49,65.5,65.36,65.42,31500.0,40.171,40.1772,40.0913,40.1281,31500.0
2013-11-12 12:10:00,65.42,65.43,65.3,65.34,49200.0,40.1281,40.1342,40.0545,40.079,49200.0
2013-11-12 12:20:00,65.35,65.38,65.29,65.3,34000.0,40.0851,40.1036,40.0483,40.0545,34000.0
2013-11-12 12:30:00,65.29,65.34,65.25,65.34,52900.0,40.0483,40.079,40.0238,40.079,52900.0
2013-11-12 12:40:00,65.33,65.45,65.33,65.42,21600.0,40.0729,40.1465,40.0729,40.1281,21600.0
2013-11-12 12:50:00,65.42,65.45,65.4,65.42,42700.0,40.1281,40.1465,40.1158,40.1281,42700.0
2013-11-12 13:00:00,65.42,65.46,65.4,65.46,30200.0,40.1281,40.1526,40.1158,40.1526,30200.0
2013-11-12 13:10:00,65.46,65.49,65.42,65.45,27700.0,40.1526,40.171,40.1281,40.1465,27700.0
2013-11-12 13:20:00,65.45,65.51,65.44,65.44,27900.0,40.1465,40.1833,40.1404,40.1404,27900.0
2013-11-12 13:30:00,65.43,65.43,65.3,65.38,46500.0,40.1342,40.1342,40.0545,40.1036,46500.0
2013-11-12 13:40:00,65.38,65.43,65.35,65.43,43000.0,40.1036,40.1342,40.0851,40.1342,43000.0
2013-11-12 13:50:00,65.42,65.52,65.39,65.49,52100.0,40.1281,40.1894,40.1097,40.171,52100.0
2013-11-12 14:00:00,65.49,65.51,65.42,65.51,30700.0,40.171,40.1833,40.1281,40.1833,30700.0
2013-11-12 14:10:00,65.49,65.52,65.44,65.51,23600.0,40.171,40.1894,40.1404,40.1833,23600.0
2013-11-12 14:20:00,65.51,65.55,65.46,65.46,17900.0,40.1833,40.2078,40.1526,40.1526,17900.0
2013-11-12 14:30:00,65.46,65.55,65.46,65.54,28100.0,40.1526,40.2078,40.1526,40.2017,28100.0
2013-11-12 14:40:00,65.53,65.55,65.5,65.54,21500.0,40.1956,40.2078,40.1772,40.2017,21500.0
2013-11-12 14:50:00,65.55,65.62,65.5,65.58,37100.0,40.2078,40.2508,40.1772,40.2262,37100.0
2013-11-12 15:00:00,65.59,65.64,65.59,65.64,19000.0,40.2324,40.263,40.2324,40.263,19000.0
2013-11-12 15:10:00,65.64,65.64,65.6,65.64,28900.0,40.263,40.263,40.2385,40.263,28900.0
2013-11-12 15:20:00,65.63,65.67,65.58,65.58,38100.0,40.2569,40.2814,40.2262,40.2262,38100.0
2013-11-12 15:30:00,65.58,65.62,65.53,65.57,66300.0,40.2262,40.2508,40.1956,40.2201,66300.0
2013-11-12 15:40:00,65.57,65.66,65.57,65.62,82800.0,40.2201,40.2753,40.2201,40.2508,82800.0
2013-11-12 15:50:00,65.63,65.67,65.62,65.64,194500.0,40.2569,40.2814,40.2508,40.263,194500.0
2013-11-13 09:30:00,65.29,65.61,64.94,65.02,67700.0,40.0483,40.2446,39.8337,39.8827,67700.0
2013-11-13 09:40:00,64.98,65.2,64.82,65.04,104800.0,39.8582,39.9931,39.7601,39.895,104800.0
2013-11-13 09:50:00,65.07,65.3,65.02,65.26,494800.0,39.9134,40.0545,39.8827,40.0299,494800.0
2013-11-13 10:00:00,65.28,65.59,65.26,65.43,55000.0,40.0422,40.2324,40.0299,40.1342,55000.0
2013-11-13 10:10:00,65.44,65.6,65.43,65.6,153800.0,40.1404,40.2385,40.1342,40.2385,153800.0
2013-11-13 10:20:00,65.61,65.65,65.49,65.6,132600.0,40.2446,40.2692,40.171,40.2385,132600.0
2013-11-13 10:30:00,65.58,65.61,65.45,65.45,36800.0,40.2262,40.2446,40.1465,40.1465,36800.0
2013-11-13 10:40:00,65.45,65.5,65.4,65.45,23000.0,40.1465,40.1772,40.1158,40.1465,23000.0
2013-11-13 10:50:00,65.45,65.56,65.45,65.52,29700.0,40.1465,40.214,40.1465,40.1894,29700.0
2013-11-13 11:00:00,65.52,65.65,65.48,65.63,46700.0,40.1894,40.2692,40.1649,40.2569,46700.0
2013-11-13 11:10:00,65.6,65.64,65.55,65.57,42100.0,40.2385,40.263,40.2078,40.2201,42100.0
2013-11-13 11:20:00,65.58,65.64,65.54,65.59,44300.0,40.2262,40.263,40.2017,40.2324,44300.0
2013-11-13 11:30:00,65.58,65.61,65.47,65.48,72000.0,40.2262,40.2446,40.1588,40.1649,72000.0
2013-11-13 11:40:00,65.49,65.56,65.44,65.45,27400.0,40.171,40.214,40.1404,40.1465,27400.0
2013-11-13 11:50:00,65.46,65.52,65.45,65.51,129300.0,40.1526,40.1894,40.1465,40.1833,129300.0
2013-11-13 12:00:00,65.51,65.51,65.41,65.46,53000.0,40.1833,40.1833,40.122,40.1526,53000.0
2013-11-13 12:10:00,65.45,65.47,65.42,65.45,14900.0,40.1465,40.1588,40.1281,40.1465,14900.0
2013-11-13 12:20:00,65.46,65.67,65.46,65.65,32200.0,40.1526,40.2814,40.1526,40.2692,32200.0
2013-11-13 12:30:00,65.64,65.71,65.58,65.61,37200.0,40.263,40.306,40.2262,40.2446,37200.0
2013-11-13 12:40:00,65.62,65.8,65.62,65.79,22100.0,40.2508,40.3612,40.2508,40.355,22100.0
2013-11-13 12:50:00,65.8,65.88,65.8,65.88,28100.0,40.3612,40.4102,40.3612,40.4102,28100.0
2013-11-13 13:00:00,65.89,65.89,65.77,65.79,59900.0,40.4164,40.4164,40.3428,40.355,59900.0
2013-11-13 13:10:00,65.79,65.81,65.78,65.78,45600.0,40.355,40.3673,40.3489,40.3489,45600.0
2013-11-13 13:20:00,65.78,65.89,65.77,65.89,36000.0,40.3489,40.4164,40.3428,40.4164,36000.0
2013-11-13 13:30:00,65.88,65.91,65.77,65.77,36400.0,40.4102,40.4286,40.3428,40.3428,36400.0
2013-11-13 13:40:00,65.78,65.86,65.76,65.86,35500.0,40.3489,40.398,40.3366,40.398,35500.0
2013-11-13 13:50:00,65.86,65.92,65.86,65.92,28600.0,40.398,40.4348,40.398,40.4348,28600.0
2013-11-13 14:00:00,65.91,65.95,65.9,65.92,23300.0,40.4286,40.4532,40.4225,40.4348,23300.0
2013-11-13 14:10:00,65.93,66.06,65.91,66.04,68500.0,40.4409,40.5207,40.4286,40.5084,68500.0
2013-11-13 14:20:00,66.04,66.11,66.03,66.03,61600.0,40.5084,40.5513,40.5023,40.5023,61600.0
2013-11-13 14:30:00,66.03,66.1,66.02,66.04,225300.0,40.5023,40.5452,40.4961,40.5084,225300.0
2013-11-13 14:40:00,66.04,66.04,65.92,65.96,30000.0,40.5084,40.5084,40.4348,40.4593,30000.0
2013-11-13 14:50:00,65.95,66.0,65.93,65.97,141600.0,40.4532,40.4839,40.4409,40.4655,141600.0
2013-11-13 15:00:00,65.97,66.03,65.95,66.01,180700.0,40.4655,40.5023,40.4532,40.49,180700.0
2013-11-13 15:10:00,66.0,66.05,65.98,66.04,55700.0,40.4839,40.5145,40.4716,40.5084,55700.0
2013-11-13 15:20:00,66.03,66.08,65.99,66.03,40700.0,40.5023,40.5329,40.4777,40.5023,40700.0
2013-11-13 15:30:00,66.02,66.12,66.01,66.12,57500.0,40.4961,40.5575,40.49,40.5575,57500.0
2013-11-13 15:40:00,66.12,66.27,66.11,66.26,84600.0,40.5575,40.6495,40.5513,40.6433,84600.0
2013-11-13 15:50:00,66.26,66.36,66.25,66.32,334400.0,40.6433,40.7047,40.6372,40.6801,334400.0
2013-11-14 09:30:00,66.51,66.8,66.41,66.63,39700.0,40.7967,40.9746,40.7353,40.8703,39700.0
2013-11-14 09:40:00,66.65,66.67,66.37,66.39,42900.0,40.8826,40.8948,40.7108,40.7231,42900.0
2013-11-14 09:50:00,66.4,66.59,66.3,66.57,41700.0,40.7292,40.8458,40.6679,40.8335,41700.0
2013-11-14 10:00:00,66.6,66.7,66.52,66.53,64900.0,40.8519,40.9132,40.8028,40.809,64900.0
2013-11-14 10:10:00,66.57,66.57,66.43,66.54,50800.0,40.8335,40.8335,40.7476,40.8151,50800.0
2013-11-14 10:20:00,66.56,66.74,66.55,66.56,33300.0,40.8274,40.9378,40.8212,40.8274,33300.0
2013-11-14 10:30:00,66.56,66.8,66.43,66.77,61300.0,40.8274,40.9746,40.7476,40.9562,61300.0
2013-11-14 10:40:00,66.75,66.92,66.75,66.88,37600.0,40.9439,41.0482,40.9439,41.0236,37600.0
2013-11-14 10:50:00,66.86,67.0,66.82,66.92,54300.0,41.0114,41.0972,40.9868,41.0482,54300.0
2013-11-14 11:00:00,66.9,67.03,66.86,66.99,46900.0,41.0359,41.1156,41.0114,41.0911,46900.0
2013-11-14 11:10:00,66.99,67.18,66.93,67.17,47200.0,41.0911,41.2077,41.0543,41.2015,47200.0
2013-11-14 11:20:00,67.18,67.25,67.01,67.01,30200.0,41.2077,41.2506,41.1034,41.1034,30200.0
2013-11-14 11:30:00,67.01,67.03,66.85,66.9,27800.0,41.1034,41.1156,41.0052,41.0359,27800.0
2013-11-14 11:40:00,66.91,67.01,66.9,66.92,22400.0,41.042,41.1034,41.0359,41.0482,22400.0
2013-11-14 11:50:00,66.9,66.97,66.86,66.91,12600.0,41.0359,41.0788,41.0114,41.042,12600.0
2013-11-14 12:00:00,66.91,66.91,66.85,66.89,12900.0,41.042,41.042,41.0052,41.0298,12900.0
2013-11-14 12:10:00,66.89,66.99,66.89,66.92,45700.0,41.0298,41.0911,41.0298,41.0482,45700.0
2013-11-14 12:20:00,66.9,67.02,66.9,66.95,17800.0,41.0359,41.1095,41.0359,41.0666,17800.0
2013-11-14 12:30:00,66.95,67.01,66.92,66.94,23700.0,41.0666,41.1034,41.0482,41.0604,23700.0
2013-11-14 12:40:00,66.93,66.93,66.83,66.87,20300.0,41.0543,41.0543,40.993,41.0175,20300.0
2013-11-14 12:50:00,66.86,66.9,66.85,66.89,34100.0,41.0114,41.0359,41.0052,41.0298,34100.0
2013-11-14 13:00:00,66.9,66.99,66.89,66.95,15600.0,41.0359,41.0911,41.0298,41.0666,15600.0
2013-11-14 13:10:00,66.96,66.97,66.93,66.97,11800.0,41.0727,41.0788,41.0543,41.0788,11800.0
2013-11-14 13:20:00,66.97,66.98,66.86,66.87,35000.0,41.0788,41.085,41.0114,41.0175,35000.0
2013-11-14 13:30:00,66.87,66.92,66.83,66.9,56100.0,41.0175,41.0482,40.993,41.0359,56100.0
2013-11-14 13:40:00,66.89,67.04,66.89,66.98,51100.0,41.0298,41.1218,41.0298,41.085,51100.0
2013-11-14 13:50:00,66.98,67.0,66.89,66.92,63800.0,41.085,41.0972,41.0298,41.0482,63800.0
2013-11-14 14:00:00,66.92,67.01,66.91,66.96,39800.0,41.0482,41.1034,41.042,41.0727,39800.0
2013-11-14 14:10:00,66.96,67.04,66.96,67.03,39200.0,41.0727,41.1218,41.0727,41.1156,39200.0
2013-11-14 14:20:00,67.04,67.06,66.95,66.97,22800.0,41.1218,41.134,41.0666,41.0788,22800.0
2013-11-14 14:30:00,66.97,67.01,66.93,67.01,19500.0,41.0788,41.1034,41.0543,41.1034,19500.0
2013-11-14 14:40:00,67.01,67.02,66.91,66.92,29900.0,41.1034,41.1095,41.042,41.0482,29900.0
2013-11-14 14:50:00,66.91,66.91,66.74,66.86,40400.0,41.042,41.042,40.9378,41.0114,40400.0
2013-11-14 15:00:00,66.87,66.87,66.81,66.83,49000.0,41.0175,41.0175,40.9807,40.993,49000.0
2013-11-14 15:10:00,66.83,66.87,66.82,66.82,69600.0,40.993,41.0175,40.9868,40.9868,69600.0
2013-11-14 15:20:00,66.82,66.97,66.81,66.95,89800.0,40.9868,41.0788,40.9807,41.0666,89800.0
2013-11-14 15:30:00,66.94,67.07,66.92,67.07,76900.0,41.0604,41.1402,41.0482,41.1402,76900.0
2013-11-14 15:40:00,67.07,67.09,67.04,67.04,76200.0,41.1402,41.1525,41.1218,41.1218,76200.0
2013-11-14 15:50:00,67.05,67.09,67.0,67.05,165900.0,41.1279,41.1525,41.0972,41.1279,165900.0
2013-11-15 09:30:00,66.91,67.16,66.86,67.09,270800.0,41.042,41.1954,41.0114,41.1525,270800.0
2013-11-15 09:40:00,67.07,67.46,67.02,67.32,110400.0,41.1402,41.3794,41.1095,41.2935,110400.0
2013-11-15 09:50:00,67.32,67.35,67.14,67.18,32800.0,41.2935,41.3119,41.1831,41.2077,32800.0
2013-11-15 10:00:00,67.18,67.18,66.85,66.99,23100.0,41.2077,41.2077,41.0052,41.0911,23100.0
2013-11-15 10:10:00,66.95,67.25,66.93,67.24,62600.0,41.0666,41.2506,41.0543,41.2445,62600.0
2013-11-15 10:20:00,67.24,67.34,67.22,67.24,21300.0,41.2445,41.3058,41.2322,41.2445,21300.0
2013-11-15 10:30:00,67.22,67.3,67.21,67.26,51300.0,41.2322,41.2813,41.2261,41.2567,51300.0
2013-11-15 10:40:00,67.26,67.32,67.23,67.31,30600.0,41.2567,41.2935,41.2383,41.2874,30600.0
2013-11-15 10:50:00,67.28,67.34,67.22,67.25,49700.0,41.269,41.3058,41.2322,41.2506,49700.0
2013-11-15 11:00:00,67.25,67.26,67.13,67.13,32300.0,41.2506,41.2567,41.177,41.177,32300.0
2013-11-15 11:10:00,67.14,67.27,67.14,67.21,32300.0,41.1831,41.2629,41.1831,41.2261,32300.0
2013-11-15 11:20:00,67.21,67.29,67.18,67.26,22900.0,41.2261,41.2751,41.2077,41.2567,22900.0
2013-11-15 11:30:00,67.25,67.3,67.21,67.24,51500.0,41.2506,41.2813,41.2261,41.2445,51500.0
2013-11-15 11:40:00,67.23,67.26,67.2,67.21,24900.0,41.2383,41.2567,41.2199,41.2261,24900.0
2013-11-15 11:50:00,67.21,67.23,67.06,67.1,29500.0,41.2261,41.2383,41.134,41.1586,29500.0
2013-11-15 12:00:00,67.1,67.11,67.03,67.1,33000.0,41.1586,41.1647,41.1156,41.1586,33000.0
2013-11-15 12:10:00,67.1,67.13,67.06,67.08,16400.0,41.1586,41.177,41.134,41.1463,16400.0
2013-11-15 12:20:00,67.07,67.15,67.06,67.13,36300.0,41.1402,41.1893,41.134,41.177,36300.0
2013-11-15 12:30:00,67.12,67.12,66.98,66.99,13100.0,41.1709,41.1709,41.085,41.0911,13100.0
2013-11-15 12:40:00,66.97,67.0,66.95,66.95,28300.0,41.0788,41.0972,41.0666,41.0666,28300.0
2013-11-15 12:50:00,66.95,67.02,66.92,67.02,22800.0,41.0666,41.1095,41.0482,41.1095,22800.0
2013-11-15 13:00:00,67.02,67.08,67.0,67.07,23300.0,41.1095,41.1463,41.0972,41.1402,23300.0
2013-11-15 13:10:00,67.07,67.11,67.06,67.11,39400.0,41.1402,41.1647,41.134,41.1647,39400.0
2013-11-15 13:20:00,67.12,67.19,67.12,67.17,8900.0,41.1709,41.2138,41.1709,41.2015,8900.0
2013-11-15 13:30:00,67.17,67.23,67.17,67.21,32400.0,41.2015,41.2383,41.2015,41.2261,32400.0
2013-11-15 13:40:00,67.21,67.34,67.2,67.32,24200.0,41.2261,41.3058,41.2199,41.2935,24200.0
2013-11-15 13:50:00,67.32,67.32,67.24,67.29,12100.0,41.2935,41.2935,41.2445,41.2751,12100.0
2013-11-15 14:00:00,67.29,67.34,67.29,67.3,27700.0,41.2751,41.3058,41.2751,41.2813,27700.0
2013-11-15 14:10:00,67.31,67.37,67.29,67.33,18600.0,41.2874,41.3242,41.2751,41.2997,18600.0
2013-11-15 14:20:00,67.33,67.35,67.31,67.33,14900.0,41.2997,41.3119,41.2874,41.2997,14900.0
2013-11-15 14:30:00,67.35,67.45,67.34,67.43,41900.0,41.3119,41.3733,41.3058,41.361,41900.0
2013-11-15 14:40:00,67.43,67.46,67.41,67.43,24000.0,41.361,41.3794,41.3487,41.361,24000.0
2013-11-15 14:50:00,67.44,67.44,67.37,67.43,30100.0,41.3671,41.3671,41.3242,41.361,30100.0
2013-11-15 15:00:00,67.43,67.45,67.39,67.41,31800.0,41.361,41.3733,41.3365,41.3487,31800.0
2013-11-15 15:10:00,67.42,67.43,67.38,67.4,39900.0,41.3549,41.361,41.3303,41.3426,39900.0
2013-11-15 15:20:00,67.4,67.41,67.37,67.4,34900.0,41.3426,41.3487,41.3242,41.3426,34900.0
2013-11-15 15:30:00,67.41,67.45,67.34,67.34,52800.0,41.3487,41.3733,41.3058,41.3058,52800.0
2013-11-15 15:40:00,67.34,67.39,67.33,67.37,61100.0,41.3058,41.3365,41.2997,41.3242,61100.0
2013-11-15 15:50:00,67.38,67.52,67.36,67.52,133100.0,41.3303,41.4162,41.3181,41.4162,133100.0
2013-11-18 09:30:00,67.49,67.52,67.36,67.36,29900.0,41.3978,41.4162,41.3181,41.3181,29900.0
2013-11-18 09:40:00,67.4,67.45,67.28,67.43,26300.0,41.3426,41.3733,41.269,41.361,26300.0
2013-11-18 09:50:00,67.44,67.53,67.4,67.51,84100.0,41.3671,41.4223,41.3426,41.4101,84100.0
2013-11-18 10:00:00,67.5,67.51,67.37,67.4,39800.0,41.4039,41.4101,41.3242,41.3426,39800.0
2013-11-18 10:10:00,67.41,67.47,67.34,67.47,33700.0,41.3487,41.3855,41.3058,41.3855,33700.0
2013-11-18 10:20:00,67.45,67.59,67.45,67.51,49300.0,41.3733,41.4591,41.3733,41.4101,49300.0
2013-11-18 10:30:00,67.5,67.59,67.47,67.48,38300.0,41.4039,41.4591,41.3855,41.3917,38300.0
2013-11-18 10:40:00,67.49,67.49,67.31,67.39,22400.0,41.3978,41.3978,41.2874,41.3365,22400.0
2013-11-18 10:50:00,67.38,67.41,67.21,67.22,52800.0,41.3303,41.3487,41.2261,41.2322,52800.0
2013-11-18 11:00:00,67.23,67.33,67.19,67.3,33100.0,41.2383,41.2997,41.2138,41.2813,33100.0
2013-11-18 11:10:00,67.29,67.42,67.29,67.41,41300.0,41.2751,41.3549,41.2751,41.3487,41300.0
2013-11-18 11:20:00,67.43,67.63,67.42,67.62,53700.0,41.361,41.4837,41.3549,41.4775,53700.0
2013-11-18 11:30:00,67.6,67.61,67.46,67.47,36900.0,41.4653,41.4714,41.3794,41.3855,36900.0
2013-11-18 11:40:00,67.46,67.66,67.45,67.63,87400.0,41.3794,41.5021,41.3733,41.4837,87400.0
2013-11-18 11:50:00,67.63,67.74,67.62,67.74,35600.0,41.4837,41.5512,41.4775,41.5512,35600.0
2013-11-18 12:00:00,67.74,67.83,67.7,67.81,46300.0,41.5512,41.6064,41.5266,41.5941,46300.0
2013-11-18 12:10:00,67.79,67.8,67.72,67.73,36700.0,41.5818,41.588,41.5389,41.545,36700.0
2013-11-18 12:20:00,67.73,67.83,67.73,67.79,35600.0,41.545,41.6064,41.545,41.5818,35600.0
2013-11-18 12:30:00,67.78,67.81,67.76,67.79,38100.0,41.5757,41.5941,41.5634,41.5818,38100.0
2013-11-18 12:40:00,67.79,67.83,67.78,67.82,47800.0,41.5818,41.6064,41.5757,41.6002,47800.0
2013-11-18 12:50:00,67.81,67.84,67.78,67.78,34600.0,41.5941,41.6125,41.5757,41.5757,34600.0
2013-11-18 13:00:00,67.78,67.84,67.78,67.82,27000.0,41.5757,41.6125,41.5757,41.6002,27000.0
2013-11-18 13:10:00,67.81,67.87,67.81,67.83,18100.0,41.5941,41.6309,41.5941,41.6064,18100.0
2013-11-18 13:20:00,67.83,67.92,67.83,67.9,37100.0,41.6064,41.6616,41.6064,41.6493,37100.0
2013-11-18 13:30:00,67.91,67.95,67.87,67.89,46600.0,41.6554,41.68,41.6309,41.6432,46600.0
2013-11-18 13:40:00,67.88,67.97,67.85,67.95,32600.0,41.637,41.6922,41.6186,41.68,32600.0
2013-11-18 13:50:00,67.95,67.95,67.87,67.91,42700.0,41.68,41.68,41.6309,41.6554,42700.0
2013-11-18 14:00:00,67.91,67.92,67.85,67.86,34800.0,41.6554,41.6616,41.6186,41.6248,34800.0
2013-11-18 14:10:00,67.85,67.97,67.84,67.94,61300.0,41.6186,41.6922,41.6125,41.6738,61300.0
2013-11-18 14:20:00,67.94,67.98,67.92,67.97,40100.0,41.6738,41.6984,41.6616,41.6922,40100.0
2013-11-18 14:30:00,67.97,67.97,67.86,67.88,52100.0,41.6922,41.6922,41.6248,41.637,52100.0
2013-11-18 14:40:00,67.87,67.92,67.79,67.84,141900.0,41.6309,41.6616,41.5818,41.6125,141900.0
2013-11-18 14:50:00,67.84,67.96,67.81,67.87,80400.0,41.6125,41.6861,41.5941,41.6309,80400.0
2013-11-18 15:00:00,67.86,67.94,67.84,67.87,77800.0,41.6248,41.6738,41.6125,41.6309,77800.0
2013-11-18 15:10:00,67.88,67.94,67.87,67.9,97800.0,41.637,41.6738,41.6309,41.6493,97800.0
2013-11-18 15:20:00,67.9,67.92,67.85,67.89,76600.0,41.6493,41.6616,41.6186,41.6432,76600.0
2013-11-18 15:30:00,67.88,67.88,67.79,67.81,59300.0,41.637,41.637,41.5818,41.5941,59300.0
2013-11-18 15:40:00,67.8,67.85,67.77,67.81,86700.0,41.588,41.6186,41.5696,41.5941,86700.0
2013-11-18 15:50:00,67.81,67.82,67.71,67.81,142400.0,41.5941,41.6002,41.5328,41.5941,142400.0
2013-11-19 09:30:00,67.7,67.95,67.62,67.8,37700.0,41.5266,41.68,41.4775,41.588,37700.0
2013-11-19 09:40:00,67.79,67.82,67.65,67.76,29100.0,41.5818,41.6002,41.496,41.5634,29100.0
2013-11-19 09:50:00,67.72,67.76,67.67,67.74,139600.0,41.5389,41.5634,41.5082,41.5512,139600.0
2013-11-19 10:00:00,67.73,67.78,67.67,67.73,148200.0,41.545,41.5757,41.5082,41.545,148200.0
2013-11-19 10:10:00,67.73,67.75,67.67,67.71,146700.0,41.545,41.5573,41.5082,41.5328,146700.0
2013-11-19 10:20:00,67.7,67.94,67.7,67.94,54200.0,41.5266,41.6738,41.5266,41.6738,54200.0
2013-11-19 10:30:00,67.94,67.96,67.83,67.95,36800.0,41.6738,41.6861,41.6064,41.68,36800.0
2013-11-19 10:40:00,67.94,67.94,67.86,67.89,34100.0,41.6738,41.6738,41.6248,41.6432,34100.0
2013-11-19 10:50:00,67.88,67.94,67.85,67.9,87100.0,41.637,41.6738,41.6186,41.6493,87100.0
2013-11-19 11:00:00,67.9,67.93,67.87,67.89,102800.0,41.6493,41.6677,41.6309,41.6432,102800.0
2013-11-19 11:10:00,67.89,67.91,67.71,67.71,230600.0,41.6432,41.6554,41.5328,41.5328,230600.0
2013-11-19 11:20:00,67.7,67.72,67.55,67.58,32700.0,41.5266,41.5389,41.4346,41.453,32700.0
2013-11-19 11:30:00,67.59,67.63,67.52,67.54,36500.0,41.4591,41.4837,41.4162,41.4285,36500.0
2013-11-19 11:40:00,67.54,67.58,67.43,67.5,58800.0,41.4285,41.453,41.361,41.4039,58800.0
2013-11-19 11:50:00,67.5,67.52,67.46,67.5,10200.0,41.4039,41.4162,41.3794,41.4039,10200.0
2013-11-19 12:00:00,67.5,67.6,67.5,67.59,9200.0,41.4039,41.4653,41.4039,41.4591,9200.0
2013-11-19 12:10:00,67.59,67.59,67.51,67.56,52400.0,41.4591,41.4591,41.4101,41.4407,52400.0
2013-11-19 12:20:00,67.55,67.71,67.54,67.7,22700.0,41.4346,41.5328,41.4285,41.5266,22700.0
2013-11-19 12:30:00,67.7,67.78,67.68,67.77,23500.0,41.5266,41.5757,41.5144,41.5696,23500.0
2013-11-19 12:40:00,67.77,67.8,67.74,67.8,6600.0,41.5696,41.588,41.5512,41.588,6600.0
2013-11-19 12:50:00,67.8,67.8,67.74,67.77,60300.0,41.588,41.588,41.5512,41.5696,60300.0
2013-11-19 13:00:00,67.77,67.81,67.73,67.76,35800.0,41.5696,41.5941,41.545,41.5634,35800.0
2013-11-19 13:10:00,67.76,67.81,67.73,67.74,17500.0,41.5634,41.5941,41.545,41.5512,17500.0
2013-11-19 13:20:00,67.74,67.75,67.67,67.7,16900.0,41.5512,41.5573,41.5082,41.5266,16900.0
2013-11-19 13:30:00,67.69,67.75,67.67,67.73,32700.0,41.5205,41.5573,41.5082,41.545,32700.0
2013-11-19 13:40:00,67.73,67.74,67.68,67.7,18500.0,41.545,41.5512,41.5144,41.5266,18500.0
2013-11-19 13:50:00,67.7,67.76,67.61,67.62,69300.0,41.5266,41.5634,41.4714,41.4775,69300.0
2013-11-19 14:00:00,67.62,67.7,67.6,67.6,22900.0,41.4775,41.5266,41.4653,41.4653,22900.0
2013-11-19 14:10:00,67.58,67.65,67.58,67.62,13500.0,41.453,41.496,41.453,41.4775,13500.0
2013-11-19 14:20:00,67.61,67.61,67.53,67.54,30600.0,41.4714,41.4714,41.4223,41.4285,30600.0
2013-11-19 14:30:00,67.54,67.68,67.54,67.67,44500.0,41.4285,41.5144,41.4285,41.5082,44500.0
2013-11-19 14:40:00,67.67,67.69,67.65,67.67,27000.0,41.5082,41.5205,41.496,41.5082,27000.0
2013-11-19 14:50:00,67.68,67.69,67.65,67.67,16300.0,41.5144,41.5205,41.496,41.5082,16300.0
2013-11-19 15:00:00,67.67,67.77,67.67,67.76,51000.0,41.5082,41.5696,41.5082,41.5634,51000.0
2013-11-19 15:10:00,67.75,67.78,67.74,67.75,15900.0,41.5573,41.5757,41.5512,41.5573,15900.0
2013-11-19 15:20:00,67.74,67.75,67.69,67.73,15200.0,41.5512,41.5573,41.5205,41.545,15200.0
2013-11-19 15:30:00,67.73,67.73,67.66,67.72,45800.0,41.545,41.545,41.5021,41.5389,45800.0
2013-11-19 15:40:00,67.71,67.73,67.66,67.72,55100.0,41.5328,41.545,41.5021,41.5389,55100.0
2013-11-19 15:50:00,67.72,67.74,67.68,67.72,113400.0,41.5389,41.5512,41.5144,41.5389,113400.0
2013-11-20 09:30:00,67.72,67.72,67.29,67.41,45600.0,41.5389,41.5389,41.2751,41.3487,45600.0
2013-11-20 09:40:00,67.36,67.67,67.36,67.59,30300.0,41.3181,41.5082,41.3181,41.4591,30300.0
2013-11-20 09:50:00,67.62,67.71,67.6,67.7,27100.0,41.4775,41.5328,41.4653,41.5266,27100.0
2013-11-20 10:00:00,67.69,67.73,67.65,67.65,38600.0,41.5205,41.545,41.496,41.496,38600.0
2013-11-20 10:10:00,67.63,67.7,67.58,67.68,24800.0,41.4837,41.5266,41.453,41.5144,24800.0
2013-11-20 10:20:00,67.66,67.83,67.66,67.78,31800.0,41.5021,41.6064,41.5021,41.5757,31800.0
2013-11-20 10:30:00,67.8,67.8,67.51,67.54,41200.0,41.588,41.588,41.4101,41.4285,41200.0
2013-11-20 10:40:00,67.54,67.71,67.54,67.71,14000.0,41.4285,41.5328,41.4285,41.5328,14000.0
2013-11-20 10:50:00,67.71,67.71,67.6,67.62,19800.0,41.5328,41.5328,41.4653,41.4775,19800.0
2013-11-20 11:00:00,67.62,67.64,67.47,67.51,72900.0,41.4775,41.4898,41.3855,41.4101,72900.0
2013-11-20 11:10:00,67.52,67.53,67.45,67.46,30600.0,41.4162,41.4223,41.3733,41.3794,30600.0
2013-11-20 11:20:00,67.45,67.47,67.38,67.42,26400.0,41.3733,41.3855,41.3303,41.3549,26400.0
2013-11-20 11:30:00,67.41,67.42,67.31,67.34,26700.0,41.3487,41.3549,41.2874,41.3058,26700.0
2013-11-20 11:40:00,67.32,67.36,67.23,67.25,50200.0,41.2935,41.3181,41.2383,41.2506,50200.0
2013-11-20 11:50:00,67.24,67.29,67.23,67.29,11300.0,41.2445,41.2751,41.2383,41.2751,11300.0
2013-11-20 12:00:00,67.28,67.28,67.15,67.15,18900.0,41.269,41.269,41.1893,41.1893,18900.0
2013-11-20 12:10:00,67.15,67.23,67.06,67.21,57600.0,41.1893,41.2383,41.134,41.2261,57600.0
2013-11-20 12:20:00,67.23,67.31,67.15,67.15,56800.0,41.2383,41.2874,41.1893,41.1893,56800.0
2013-11-20 12:30:00,67.15,67.16,67.07,67.09,18300.0,41.1893,41.1954,41.1402,41.1525,18300.0
2013-11-20 12:40:00,67.11,67.15,67.08,67.14,11400.0,41.1647,41.1893,41.1463,41.1831,11400.0
2013-11-20 12:50:00,67.15,67.18,67.11,67.13,17500.0,41.1893,41.2077,41.1647,41.177,17500.0
2013-11-20 13:00:00,67.13,67.13,67.08,67.11,12900.0,41.177,41.177,41.1463,41.1647,12900.0
2013-11-20 13:10:00,67.12,67.18,67.12,67.15,14800.0,41.1709,41.2077,41.1709,41.1893,14800.0
2013-11-20 13:20:00,67.14,67.15,67.09,67.14,9700.0,41.1831,41.1893,41.1525,41.1831,9700.0
2013-11-20 13:30:00,67.15,67.21,67.1,67.1,15200.0,41.1893,41.2261,41.1586,41.1586,15200.0
2013-11-20 13:40:00,67.11,67.15,67.09,67.11,25500.0,41.1647,41.1893,41.1525,41.1647,25500.0
2013-11-20 13:50:00,67.1,67.16,67.09,67.16,25200.0,41.1586,41.1954,41.1525,41.1954,25200.0
2013-11-20 14:00:00,67.16,67.16,66.82,66.87,122200.0,41.1954,41.1954,40.9868,41.0175,122200.0
2013-11-20 14:10:00,66.87,66.94,66.63,66.92,49600.0,41.0175,41.0604,40.8703,41.0482,49600.0
2013-11-20 14:20:00,66.92,66.92,66.8,66.84,27200.0,41.0482,41.0482,40.9746,40.9991,27200.0
2013-11-20 14:30:00,66.84,66.93,66.75,66.75,28300.0,40.9991,41.0543,40.9439,40.9439,28300.0
2013-11-20 14:40:00,66.74,66.78,66.67,66.67,40900.0,40.9378,40.9623,40.8948,40.8948,40900.0
2013-11-20 14:50:00,66.68,66.68,66.56,66.58,64400.0,40.901,40.901,40.8274,40.8396,64400.0
2013-11-20 15:00:00,66.58,66.58,66.48,66.5,77900.0,40.8396,40.8396,40.7783,40.7906,77900.0
2013-11-20 15:10:00,66.51,66.58,66.51,66.56,36100.0,40.7967,40.8396,40.7967,40.8274,36100.0
2013-11-20 15:20:00,66.56,66.66,66.54,66.63,284700.0,40.8274,40.8887,40.8151,40.8703,284700.0
2013-11-20 15:30:00,66.63,66.73,66.59,66.72,105500.0,40.8703,40.9316,40.8458,40.9255,105500.0
2013-11-20 15:40:00,66.73,66.86,66.64,66.73,170800.0,40.9316,41.0114,40.8764,40.9316,170800.0
2013-11-20 15:50:00,66.73,66.74,66.59,66.62,225700.0,40.9316,40.9378,40.8458,40.8642,225700.0
2013-11-21 09:30:00,66.72,66.83,66.39,66.55,67600.0,40.9255,40.993,40.7231,40.8212,67600.0
2013-11-21 09:40:00,66.55,66.65,66.51,66.57,45600.0,40.8212,40.8826,40.7967,40.8335,45600.0
2013-11-21 09:50:00,66.56,66.7,66.56,66.7,30600.0,40.8274,40.9132,40.8274,40.9132,30600.0
2013-11-21 10:00:00,66.71,66.75,66.61,66.72,36500.0,40.9194,40.9439,40.858,40.9255,36500.0
2013-11-21 10:10:00,66.74,66.78,66.66,66.72,46900.0,40.9378,40.9623,40.8887,40.9255,46900.0
2013-11-21 10:20:00,66.71,66.71,66.54,66.57,32300.0,40.9194,40.9194,40.8151,40.8335,32300.0
2013-11-21 10:30:00,66.58,66.64,66.57,66.63,30200.0,40.8396,40.8764,40.8335,40.8703,30200.0
2013-11-21 10:40:00,66.63,66.63,66.57,66.58,48500.0,40.8703,40.8703,40.8335,40.8396,48500.0
2013-11-21 10:50:00,66.58,66.62,66.52,66.62,30000.0,40.8396,40.8642,40.8028,40.8642,30000.0
2013-11-21 11:00:00,66.62,66.63,66.55,66.58,24300.0,40.8642,40.8703,40.8212,40.8396,24300.0
2013-11-21 11:10:00,66.58,66.63,66.56,66.61,23100.0,40.8396,40.8703,40.8274,40.858,23100.0
2013-11-21 11:20:00,66.63,66.7,66.59,66.62,32900.0,40.8703,40.9132,40.8458,40.8642,32900.0
2013-11-21 11:30:00,66.63,66.69,66.55,66.58,63300.0,40.8703,40.9071,40.8212,40.8396,63300.0
2013-11-21 11:40:00,66.58,66.69,66.58,66.67,18600.0,40.8396,40.9071,40.8396,40.8948,18600.0
2013-11-21 11:50:00,66.66,66.68,66.62,66.65,17600.0,40.8887,40.901,40.8642,40.8826,17600.0
2013-11-21 12:00:00,66.64,66.66,66.62,66.65,13700.0,40.8764,40.8887,40.8642,40.8826,13700.0
2013-11-21 12:10:00,66.66,66.66,66.61,66.64,9200.0,40.8887,40.8887,40.858,40.8764,9200.0
2013-11-21 12:20:00,66.64,66.72,66.64,66.7,49600.0,40.8764,40.9255,40.8764,40.9132,49600.0
2013-11-21 12:30:00,66.71,66.72,66.66,66.66,20700.0,40.9194,40.9255,40.8887,40.8887,20700.0
2013-11-21 12:40:00,66.67,66.71,66.64,66.69,58400.0,40.8948,40.9194,40.8764,40.9071,58400.0
2013-11-21 12:50:00,66.7,66.73,66.68,66.72,39300.0,40.9132,40.9316,40.901,40.9255,39300.0
2013-11-21 13:00:00,66.72,66.82,66.71,66.82,11700.0,40.9255,40.9868,40.9194,40.9868,11700.0
2013-11-21 13:10:00,66.82,66.85,66.79,66.85,87100.0,40.9868,41.0052,40.9684,41.0052,87100.0
2013-11-21 13:20:00,66.86,66.98,66.85,66.89,32800.0,41.0114,41.085,41.0052,41.0298,32800.0
2013-11-21 13:30:00,66.89,66.95,66.88,66.92,18800.0,41.0298,41.0666,41.0236,41.0482,18800.0
2013-11-21 13:40:00,66.92,67.11,66.92,67.06,26400.0,41.0482,41.1647,41.0482,41.134,26400.0
2013-11-21 13:50:00,67.07,67.09,67.02,67.04,14900.0,41.1402,41.1525,41.1095,41.1218,14900.0
2013-11-21 14:00:00,67.03,67.05,66.99,67.0,10600.0,41.1156,41.1279,41.0911,41.0972,10600.0
2013-11-21 14:10:00,66.99,67.04,66.97,67.04,32500.0,41.0911,41.1218,41.0788,41.1218,32500.0
2013-11-21 14:20:00,67.04,67.05,66.96,66.96,11100.0,41.1218,41.1279,41.0727,41.0727,11100.0
2013-11-21 14:30:00,66.96,66.98,66.94,66.98,26700.0,41.0727,41.085,41.0604,41.085,26700.0
2013-11-21 14:40:00,66.97,67.05,66.97,67.01,21500.0,41.0788,41.1279,41.0788,41.1034,21500.0
2013-11-21 14:50:00,67.01,67.09,67.01,67.07,18100.0,41.1034,41.1525,41.1034,41.1402,18100.0
2013-11-21 15:00:00,67.08,67.1,67.03,67.05,27600.0,41.1463,41.1586,41.1156,41.1279,27600.0
2013-11-21 15:10:00,67.05,67.08,67.03,67.04,20800.0,41.1279,41.1463,41.1156,41.1218,20800.0
2013-11-21 15:20:00,67.04,67.05,66.92,66.92,38600.0,41.1218,41.1279,41.0482,41.0482,38600.0
2013-11-21 15:30:00,66.92,66.95,66.85,66.92,46600.0,41.0482,41.0666,41.0052,41.0482,46600.0
2013-11-21 15:40:00,66.92,66.92,66.75,66.8,100800.0,41.0482,41.0482,40.9439,40.9746,100800.0
2013-11-21 15:50:00,66.8,66.81,66.72,66.75,210300.0,40.9746,40.9807,40.9255,40.9439,210300.0
2013-11-22 09:30:00,66.75,66.75,66.52,66.56,48300.0,40.9439,40.9439,40.8028,40.8274,48300.0
2013-11-22 09:40:00,66.57,66.57,66.43,66.51,47300.0,40.8335,40.8335,40.7476,40.7967,47300.0
2013-11-22 09:50:00,66.52,66.65,66.52,66.63,41900.0,40.8028,40.8826,40.8028,40.8703,41900.0
2013-11-22 10:00:00,66.63,66.84,66.61,66.64,93000.0,40.8703,40.9991,40.858,40.8764,93000.0
2013-11-22 10:10:00,66.61,66.75,66.56,66.69,33900.0,40.858,40.9439,40.8274,40.9071,33900.0
2013-11-22 10:20:00,66.68,66.74,66.64,66.66,28900.0,40.901,40.9378,40.8764,40.8887,28900.0
2013-11-22 10:30:00,66.65,66.71,66.55,66.61,27400.0,40.8826,40.9194,40.8212,40.858,27400.0
2013-11-22 10:40:00,66.61,66.72,66.53,66.72,129100.0,40.858,40.9255,40.809,40.9255,129100.0
2013-11-22 10:50:00,66.72,66.83,66.68,66.8,29100.0,40.9255,40.993,40.901,40.9746,29100.0
2013-11-22 11:00:00,66.81,66.89,66.79,66.83,78100.0,40.9807,41.0298,40.9684,40.993,78100.0
2013-11-22 11:10:00,66.83,66.89,66.79,66.84,134200.0,40.993,41.0298,40.9684,40.9991,134200.0
2013-11-22 11:20:00,66.84,66.91,66.83,66.88,57100.0,40.9991,41.042,40.993,41.0236,57100.0
2013-11-22 11:30:00,66.88,66.88,66.82,66.82,46700.0,41.0236,41.0236,40.9868,40.9868,46700.0
2013-11-22 11:40:00,66.83,66.87,66.79,66.79,40000.0,40.993,41.0175,40.9684,40.9684,40000.0
2013-11-22 11:50:00,66.8,66.91,66.76,66.86,32700.0,40.9746,41.042,40.95,41.0114,32700.0
2013-11-22 12:00:00,66.84,66.9,66.83,66.85,34100.0,40.9991,41.0359,40.993,41.0052,34100.0
2013-11-22 12:10:00,66.84,66.85,66.76,66.77,26900.0,40.9991,41.0052,40.95,40.9562,26900.0
2013-11-22 12:20:00,66.77,66.86,66.76,66.81,31000.0,40.9562,41.0114,40.95,40.9807,31000.0
2013-11-22 12:30:00,66.82,66.85,66.78,66.79,17900.0,40.9868,41.0052,40.9623,40.9684,17900.0
2013-11-22 12:40:00,66.79,66.81,66.78,66.81,7900.0,40.9684,40.9807,40.9623,40.9807,7900.0
2013-11-22 12:50:00,66.81,66.84,66.76,66.8,43300.0,40.9807,40.9991,40.95,40.9746,43300.0
2013-11-22 13:00:00,66.8,66.83,66.76,66.83,38800.0,40.9746,40.993,40.95,40.993,38800.0
2013-11-22 13:10:00,66.83,66.85,66.8,66.82,15900.0,40.993,41.0052,40.9746,40.9868,15900.0
2013-11-22 13:20:00,66.81,66.86,66.8,66.81,94000.0,40.9807,41.0114,40.9746,40.9807,94000.0
2013-11-22 13:30:00,66.82,66.84,66.78,66.84,28200.0,40.9868,40.9991,40.9623,40.9991,28200.0
2013-11-22 13:40:00,66.84,66.84,66.77,66.78,19900.0,40.9991,40.9991,40.9562,40.9623,19900.0
2013-11-22 13:50:00,66.79,66.79,66.73,66.76,22800.0,40.9684,40.9684,40.9316,40.95,22800.0
2013-11-22 14:00:00,66.76,66.8,66.75,66.77,16400.0,40.95,40.9746,40.9439,40.9562,16400.0
2013-11-22 14:10:00,66.77,66.77,66.7,66.7,31900.0,40.9562,40.9562,40.9132,40.9132,31900.0
2013-11-22 14:20:00,66.7,66.79,66.68,66.79,36500.0,40.9132,40.9684,40.901,40.9684,36500.0
2013-11-22 14:30:00,66.8,66.84,66.76,66.78,30000.0,40.9746,40.9991,40.95,40.9623,30000.0
2013-11-22 14:40:00,66.78,66.79,66.73,66.78,32500.0,40.9623,40.9684,40.9316,40.9623,32500.0
2013-11-22 14:50:00,66.79,66.85,66.78,66.82,30200.0,40.9684,41.0052,40.9623,40.9868,30200.0
2013-11-22 15:00:00,66.81,66.85,66.79,66.8,43400.0,40.9807,41.0052,40.9684,40.9746,43400.0
2013-11-22 15:10:00,66.8,66.8,66.73,66.77,34400.0,40.9746,40.9746,40.9316,40.9562,34400.0
2013-11-22 15:20:00,66.77,66.81,66.73,66.73,59400.0,40.9562,40.9807,40.9316,40.9316,59400.0
2013-11-22 15:30:00,66.73,66.73,66.69,66.7,63200.0,40.9316,40.9316,40.9071,40.9132,63200.0
2013-11-22 15:40:00,66.71,66.77,66.66,66.68,135100.0,40.9194,40.9562,40.8887,40.901,135100.0
2013-11-22 15:50:00,66.68,66.7,66.6,66.62,247700.0,40.901,40.9132,40.8519,40.8642,247700.0
2013-11-25 09:30:00,66.8,66.81,66.61,66.71,81000.0,40.9746,40.9807,40.858,40.9194,81000.0
2013-11-25 09:40:00,66.7,66.75,66.56,66.72,22900.0,40.9132,40.9439,40.8274,40.9255,22900.0
2013-11-25 09:50:00,66.72,66.87,66.67,66.78,34500.0,40.9255,41.0175,40.8948,40.9623,34500.0
2013-11-25 10:00:00,66.78,66.87,66.78,66.8,41300.0,40.9623,41.0175,40.9623,40.9746,41300.0
2013-11-25 10:10:00,66.8,66.84,66.77,66.79,51500.0,40.9746,40.9991,40.9562,40.9684,51500.0
2013-11-25 10:20:00,66.78,66.82,66.73,66.79,32900.0,40.9623,40.9868,40.9316,40.9684,32900.0
2013-11-25 10:30:00,66.78,66.82,66.75,66.76,28600.0,40.9623,40.9868,40.9439,40.95,28600.0
2013-11-25 10:40:00,66.77,66.77,66.68,66.75,25200.0,40.9562,40.9562,40.901,40.9439,25200.0
2013-11-25 10:50:00,66.74,66.84,66.73,66.77,32000.0,40.9378,40.9991,40.9316,40.9562,32000.0
2013-11-25 11:00:00,66.78,66.78,66.7,66.78,27500.0,40.9623,40.9623,40.9132,40.9623,27500.0
2013-11-25 11:10:00,66.76,66.82,66.7,66.79,23800.0,40.95,40.9868,40.9132,40.9684,23800.0
2013-11-25 11:20:00,66.79,66.8,66.7,66.72,13700.0,40.9684,40.9746,40.9132,40.9255,13700.0
2013-11-25 11:30:00,66.71,66.76,66.65,66.66,14000.0,40.9194,40.95,40.8826,40.8887,14000.0
2013-11-25 11:40:00,66.67,66.68,66.61,66.68,16200.0,40.8948,40.901,40.858,40.901,16200.0
2013-11-25 11:50:00,66.69,66.78,66.68,66.73,16300.0,40.9071,40.9623,40.901,40.9316,16300.0
2013-11-25 12:00:00,66.73,66.75,66.66,66.67,9900.0,40.9316,40.9439,40.8887,40.8948,9900.0
2013-11-25 12:10:00,66.67,66.67,66.63,66.65,13400.0,40.8948,40.8948,40.8703,40.8826,13400.0
2013-11-25 12:20:00,66.65,66.73,66.61,66.72,12800.0,40.8826,40.9316,40.858,40.9255,12800.0
2013-11-25 12:30:00,66.71,66.72,66.64,66.68,18900.0,40.9194,40.9255,40.8764,40.901,18900.0
2013-11-25 12:40:00,66.68,66.7,66.64,66.64,13400.0,40.901,40.9132,40.8764,40.8764,13400.0
2013-11-25 12:50:00,66.63,66.66,66.6,66.65,14400.0,40.8703,40.8887,40.8519,40.8826,14400.0
2013-11-25 13:00:00,66.64,66.69,66.63,66.64,15800.0,40.8764,40.9071,40.8703,40.8764,15800.0
2013-11-25 13:10:00,66.64,66.69,66.62,66.67,28000.0,40.8764,40.9071,40.8642,40.8948,28000.0
2013-11-25 13:20:00,66.67,66.67,66.55,66.55,25400.0,40.8948,40.8948,40.8212,40.8212,25400.0
2013-11-25 13:30:00,66.55,66.57,66.53,66.56,17900.0,40.8212,40.8335,40.809,40.8274,17900.0
2013-11-25 13:40:00,66.54,66.59,66.54,66.56,24400.0,40.8151,40.8458,40.8151,40.8274,24400.0
2013-11-25 13:50:00,66.56,66.58,66.53,66.53,25700.0,40.8274,40.8396,40.809,40.809,25700.0
2013-11-25 14:00:00,66.53,66.58,66.52,66.57,88900.0,40.809,40.8396,40.8028,40.8335,88900.0
2013-11-25 14:10:00,66.58,66.69,66.57,66.59,33000.0,40.8396,40.9071,40.8335,40.8458,33000.0
2013-11-25 14:20:00,66.58,66.61,66.51,66.53,56900.0,40.8396,40.858,40.7967,40.809,56900.0
2013-11-25 14:30:00,66.53,66.58,66.51,66.51,23700.0,40.809,40.8396,40.7967,40.7967,23700.0
2013-11-25 14:40:00,66.51,66.57,66.51,66.54,23100.0,40.7967,40.8335,40.7967,40.8151,23100.0
2013-11-25 14:50:00,66.53,66.54,66.44,66.45,63000.0,40.809,40.8151,40.7537,40.7599,63000.0
2013-11-25 15:00:00,66.45,66.47,66.37,66.37,125500.0,40.7599,40.7721,40.7108,40.7108,125500.0
2013-11-25 15:10:00,66.37,66.44,66.35,66.43,42400.0,40.7108,40.7537,40.6985,40.7476,42400.0
2013-11-25 15:20:00,66.44,66.46,66.37,66.43,154700.0,40.7537,40.766,40.7108,40.7476,154700.0
2013-11-25 15:30:00,66.43,66.44,66.35,66.4,74000.0,40.7476,40.7537,40.6985,40.7292,74000.0
2013-11-25 15:40:00,66.4,66.46,66.36,66.44,172300.0,40.7292,40.766,40.7047,40.7537,172300.0
2013-11-25 15:50:00,66.45,66.45,66.32,66.37,354700.0,40.7599,40.7599,40.6801,40.7108,354700.0
2013-11-26 09:30:00,66.5,66.57,66.06,66.28,75100.0,40.7906,40.8335,40.5207,40.6556,75100.0
2013-11-26 09:40:00,66.27,66.32,66.18,66.25,51900.0,40.6495,40.6801,40.5943,40.6372,51900.0
2013-11-26 09:50:00,66.24,66.32,66.19,66.29,128200.0,40.6311,40.6801,40.6004,40.6617,128200.0
2013-11-26 10:00:00,66.28,66.41,66.28,66.37,81100.0,40.6556,40.7353,40.6556,40.7108,81100.0
2013-11-26 10:10:00,66.38,66.4,66.25,66.27,37100.0,40.7169,40.7292,40.6372,40.6495,37100.0
2013-11-26 10:20:00,66.27,66.27,66.14,66.18,39700.0,40.6495,40.6495,40.5697,40.5943,39700.0
2013-11-26 10:30:00,66.16,66.23,66.11,66.12,25400.0,40.582,40.6249,40.5513,40.5575,25400.0
2013-11-26 10:40:00,66.13,66.21,66.1,66.2,30000.0,40.5636,40.6127,40.5452,40.6065,30000.0
2013-11-26 10:50:00,66.19,66.21,66.11,66.2,36800.0,40.6004,40.6127,40.5513,40.6065,36800.0
2013-11-26 11:00:00,66.2,66.24,66.17,66.24,59300.0,40.6065,40.6311,40.5881,40.6311,59300.0
2013-11-26 11:10:00,66.24,66.27,66.16,66.17,43900.0,40.6311,40.6495,40.582,40.5881,43900.0
2013-11-26 11:20:00,66.16,66.16,66.05,66.09,42600.0,40.582,40.582,40.5145,40.5391,42600.0
2013-11-26 11:30:00,66.09,66.12,65.98,66.02,97000.0,40.5391,40.5575,40.4716,40.4961,97000.0
2013-11-26 11:40:00,66.01,66.04,65.98,66.0,125900.0,40.49,40.5084,40.4716,40.4839,125900.0
2013-11-26 11:50:00,66.01,66.01,65.92,65.93,76000.0,40.49,40.49,40.4348,40.4409,76000.0
2013-11-26 12:00:00,65.93,65.97,65.92,65.96,39100.0,40.4409,40.4655,40.4348,40.4593,39100.0
2013-11-26 12:10:00,65.97,66.12,65.95,66.11,108800.0,40.4655,40.5575,40.4532,40.5513,108800.0
2013-11-26 12:20:00,66.11,66.13,65.99,66.04,92400.0,40.5513,40.5636,40.4777,40.5084,92400.0
2013-11-26 12:30:00,66.04,66.05,65.96,66.0,24700.0,40.5084,40.5145,40.4593,40.4839,24700.0
2013-11-26 12:40:00,66.0,66.02,65.96,66.01,76000.0,40.4839,40.4961,40.4593,40.49,76000.0
2013-11-26 12:50:00,66.01,66.01,65.88,65.9,138200.0,40.49,40.49,40.4102,40.4225,138200.0
2013-11-26 13:00:00,65.9,65.95,65.88,65.9,26500.0,40.4225,40.4532,40.4102,40.4225,26500.0
2013-11-26 13:10:00,65.89,66.0,65.88,65.94,34300.0,40.4164,40.4839,40.4102,40.4471,34300.0
2013-11-26 13:20:00,65.95,66.06,65.93,66.03,99000.0,40.4532,40.5207,40.4409,40.5023,99000.0
2013-11-26 13:30:00,66.02,66.06,65.98,66.02,48100.0,40.4961,40.5207,40.4716,40.4961,48100.0
2013-11-26 13:40:00,66.01,66.15,66.01,66.14,51600.0,40.49,40.5759,40.49,40.5697,51600.0
2013-11-26 13:50:00,66.15,66.17,66.07,66.07,47200.0,40.5759,40.5881,40.5268,40.5268,47200.0
2013-11-26 14:00:00,66.08,66.09,65.97,65.97,48900.0,40.5329,40.5391,40.4655,40.4655,48900.0
2013-11-26 14:10:00,65.97,65.98,65.6,65.61,198900.0,40.4655,40.4716,40.2385,40.2446,198900.0
2013-11-26 14:20:00,65.6,65.85,65.54,65.79,211100.0,40.2385,40.3918,40.2017,40.355,211100.0
2013-11-26 14:30:00,65.79,65.85,65.66,65.7,124800.0,40.355,40.3918,40.2753,40.2998,124800.0
2013-11-26 14:40:00,65.7,65.73,65.62,65.64,67600.0,40.2998,40.3182,40.2508,40.263,67600.0
2013-11-26 14:50:00,65.65,65.66,65.55,65.57,92500.0,40.2692,40.2753,40.2078,40.2201,92500.0
2013-11-26 15:00:00,65.57,65.65,65.53,65.57,177200.0,40.2201,40.2692,40.1956,40.2201,177200.0
2013-11-26 15:10:00,65.56,65.77,65.55,65.77,105500.0,40.214,40.3428,40.2078,40.3428,105500.0
2013-11-26 15:20:00,65.78,65.89,65.73,65.87,109200.0,40.3489,40.4164,40.3182,40.4041,109200.0
2013-11-26 15:30:00,65.86,65.99,65.85,65.95,130300.0,40.398,40.4777,40.3918,40.4532,130300.0
2013-11-26 15:40:00,65.96,66.11,65.65,65.94,339000.0,40.4593,40.5513,40.2692,40.4471,339000.0
2013-11-26 15:50:00,65.93,65.95,65.9,65.9,263900.0,40.4409,40.4532,40.4225,40.4225,263900.0
2013-11-27 09:30:00,65.89,66.39,65.4,65.55,119500.0,40.4164,40.7231,40.1158,40.2078,119500.0
2013-11-27 09:40:00,65.55,65.57,65.44,65.44,42500.0,40.2078,40.2201,40.1404,40.1404,42500.0
2013-11-27 09:50:00,65.45,65.53,65.42,65.48,58400.0,40.1465,40.1956,40.1281,40.1649,58400.0
2013-11-27 10:00:00,65.48,65.5,65.42,65.46,65200.0,40.1649,40.1772,40.1281,40.1526,65200.0
2013-11-27 10:10:00,65.46,65.49,65.31,65.31,52500.0,40.1526,40.171,40.0606,40.0606,52500.0
2013-11-27 10:20:00,65.31,65.37,65.27,65.29,35000.0,40.0606,40.0974,40.0361,40.0483,35000.0
2013-11-27 10:30:00,65.3,65.34,65.24,65.31,35700.0,40.0545,40.079,40.0177,40.0606,35700.0
2013-11-27 10:40:00,65.32,65.36,65.27,65.31,55600.0,40.0667,40.0913,40.0361,40.0606,55600.0
2013-11-27 10:50:00,65.31,65.31,65.12,65.13,52900.0,40.0606,40.0606,39.9441,39.9502,52900.0
2013-11-27 11:00:00,65.13,65.19,64.96,64.97,109300.0,39.9502,39.987,39.8459,39.8521,109300.0
2013-11-27 11:10:00,64.98,64.98,64.74,64.87,157100.0,39.8582,39.8582,39.711,39.7907,157100.0
2013-11-27 11:20:00,64.87,65.06,64.87,64.93,71100.0,39.7907,39.9073,39.7907,39.8275,71100.0
2013-11-27 11:30:00,64.94,65.09,64.91,65.07,53300.0,39.8337,39.9257,39.8153,39.9134,53300.0
2013-11-27 11:40:00,65.06,65.08,64.92,65.04,47800.0,39.9073,39.9195,39.8214,39.895,47800.0
2013-11-27 11:50:00,65.04,65.08,64.99,65.0,43200.0,39.895,39.9195,39.8643,39.8705,43200.0
2013-11-27 12:00:00,65.01,65.04,64.93,65.03,41600.0,39.8766,39.895,39.8275,39.8889,41600.0
2013-11-27 12:10:00,65.03,65.07,65.0,65.04,21100.0,39.8889,39.9134,39.8705,39.895,21100.0
2013-11-27 12:20:00,65.03,65.04,64.93,65.02,66300.0,39.8889,39.895,39.8275,39.8827,66300.0
2013-11-27 12:30:00,65.02,65.03,64.99,65.03,32300.0,39.8827,39.8889,39.8643,39.8889,32300.0
2013-11-27 12:40:00,65.03,65.04,64.93,64.95,63300.0,39.8889,39.895,39.8275,39.8398,63300.0
2013-11-27 12:50:00,64.95,64.95,64.68,64.68,69800.0,39.8398,39.8398,39.6742,39.6742,69800.0
2013-11-27 13:00:00,64.67,64.76,64.62,64.67,73300.0,39.668,39.7232,39.6374,39.668,73300.0
2013-11-27 13:10:00,64.66,64.76,64.63,64.75,70400.0,39.6619,39.7232,39.6435,39.7171,70400.0
2013-11-27 13:20:00,64.76,64.89,64.76,64.89,54500.0,39.7232,39.803,39.7232,39.803,54500.0
2013-11-27 13:30:00,64.89,64.95,64.75,64.75,92000.0,39.803,39.8398,39.7171,39.7171,92000.0
2013-11-27 13:40:00,64.77,64.77,64.67,64.71,62000.0,39.7294,39.7294,39.668,39.6926,62000.0
2013-11-27 13:50:00,64.71,64.74,64.68,64.7,57700.0,39.6926,39.711,39.6742,39.6864,57700.0
2013-11-27 14:00:00,64.7,64.77,64.66,64.69,54400.0,39.6864,39.7294,39.6619,39.6803,54400.0
2013-11-27 14:10:00,64.69,64.76,64.68,64.73,27900.0,39.6803,39.7232,39.6742,39.7048,27900.0
2013-11-27 14:20:00,64.73,64.76,64.7,64.76,32900.0,39.7048,39.7232,39.6864,39.7232,32900.0
2013-11-27 14:30:00,64.75,64.9,64.75,64.84,93200.0,39.7171,39.8091,39.7171,39.7723,93200.0
2013-11-27 14:40:00,64.84,64.97,64.84,64.97,21300.0,39.7723,39.8521,39.7723,39.8521,21300.0
2013-11-27 14:50:00,64.97,65.01,64.89,64.95,43300.0,39.8521,39.8766,39.803,39.8398,43300.0
2013-11-27 15:00:00,64.96,65.0,64.93,64.96,38000.0,39.8459,39.8705,39.8275,39.8459,38000.0
2013-11-27 15:10:00,64.96,64.97,64.89,64.92,67100.0,39.8459,39.8521,39.803,39.8214,67100.0
2013-11-27 15:20:00,64.92,64.92,64.86,64.92,72500.0,39.8214,39.8214,39.7846,39.8214,72500.0
2013-11-27 15:30:00,64.92,65.02,64.91,65.0,113100.0,39.8214,39.8827,39.8153,39.8705,113100.0
2013-11-27 15:40:00,65.0,65.03,64.93,65.02,105500.0,39.8705,39.8889,39.8275,39.8827,105500.0
2013-11-27 15:50:00,65.02,65.09,64.98,65.06,178400.0,39.8827,39.9257,39.8582,39.9073,178400.0
2013-11-29 09:30:00,65.0,65.21,64.77,65.05,54900.0,39.8705,39.9993,39.7294,39.9011,54900.0
2013-11-29 09:40:00,65.04,65.32,65.02,65.28,76200.0,39.895,40.0667,39.8827,40.0422,76200.0
2013-11-29 09:50:00,65.28,65.28,65.06,65.23,77500.0,40.0422,40.0422,39.9073,40.0115,77500.0
2013-11-29 10:00:00,65.24,65.32,65.16,65.28,51400.0,40.0177,40.0667,39.9686,40.0422,51400.0
2013-11-29 10:10:00,65.29,65.42,65.28,65.33,41600.0,40.0483,40.1281,40.0422,40.0729,41600.0
2013-11-29 10:20:00,65.34,65.34,65.17,65.2,43800.0,40.079,40.079,39.9747,39.9931,43800.0
2013-11-29 10:30:00,65.2,65.43,65.18,65.39,145900.0,39.9931,40.1342,39.9809,40.1097,145900.0
2013-11-29 10:40:00,65.38,65.54,65.35,65.53,41800.0,40.1036,40.2017,40.0851,40.1956,41800.0
2013-11-29 10:50:00,65.52,65.62,65.42,65.42,31800.0,40.1894,40.2508,40.1281,40.1281,31800.0
2013-11-29 11:00:00,65.41,65.47,65.32,65.32,22400.0,40.122,40.1588,40.0667,40.0667,22400.0
2013-11-29 11:10:00,65.32,65.34,65.22,65.26,18000.0,40.0667,40.079,40.0054,40.0299,18000.0
2013-11-29 11:20:00,65.26,65.3,65.14,65.16,20400.0,40.0299,40.0545,39.9563,39.9686,20400.0
2013-11-29 11:30:00,65.15,65.29,65.13,65.19,29800.0,39.9625,40.0483,39.9502,39.987,29800.0
2013-11-29 11:40:00,65.18,65.23,65.11,65.2,51300.0,39.9809,40.0115,39.9379,39.9931,51300.0
2013-11-29 11:50:00,65.2,65.25,65.18,65.2,24200.0,39.9931,40.0238,39.9809,39.9931,24200.0
2013-11-29 12:00:00,65.21,65.23,65.08,65.09,15800.0,39.9993,40.0115,39.9195,39.9257,15800.0
2013-11-29 12:10:00,65.09,65.19,65.09,65.17,17500.0,39.9257,39.987,39.9257,39.9747,17500.0
2013-11-29 12:20:00,65.16,65.21,65.1,65.2,23000.0,39.9686,39.9993,39.9318,39.9931,23000.0
2013-11-29 12:30:00,65.21,65.25,65.12,65.14,27500.0,39.9993,40.0238,39.9441,39.9563,27500.0
2013-11-29 12:40:00,65.15,65.16,64.89,64.93,85900.0,39.9625,39.9686,39.803,39.8275,85900.0
2013-11-29 12:50:00,64.93,64.96,64.83,64.92,183500.0,39.8275,39.8459,39.7662,39.8214,183500.0
2013-12-02 09:30:00,64.8,64.88,64.4,64.59,97700.0,39.7478,39.7969,39.5024,39.619,97700.0
2013-12-02 09:40:00,64.52,64.57,64.29,64.29,82600.0,39.576,39.6067,39.435,39.435,82600.0
2013-12-02 09:50:00,64.3,64.41,64.11,64.14,100400.0,39.4411,39.5086,39.3245,39.3429,100400.0
2013-12-02 10:00:00,64.14,64.21,64.03,64.08,113800.0,39.3429,39.3859,39.2755,39.3061,113800.0
2013-12-02 10:10:00,64.06,64.15,63.77,63.77,143400.0,39.2939,39.3491,39.116,39.116,143400.0
2013-12-02 10:20:00,63.77,64.09,63.77,63.94,71600.0,39.116,39.3123,39.116,39.2203,71600.0
2013-12-02 10:30:00,63.96,64.1,63.88,64.1,84100.0,39.2325,39.3184,39.1835,39.3184,84100.0
2013-12-02 10:40:00,64.1,64.22,64.06,64.18,167200.0,39.3184,39.392,39.2939,39.3675,167200.0
2013-12-02 10:50:00,64.2,64.3,64.18,64.3,69700.0,39.3797,39.4411,39.3675,39.4411,69700.0
2013-12-02 11:00:00,64.31,64.39,64.27,64.38,73400.0,39.4472,39.4963,39.4227,39.4902,73400.0
2013-12-02 11:10:00,64.39,64.57,64.37,64.37,67400.0,39.4963,39.6067,39.484,39.484,67400.0
2013-12-02 11:20:00,64.36,64.49,64.33,64.48,40300.0,39.4779,39.5576,39.4595,39.5515,40300.0
2013-12-02 11:30:00,64.5,64.57,64.37,64.44,57400.0,39.5638,39.6067,39.484,39.527,57400.0
2013-12-02 11:40:00,64.44,64.56,64.42,64.56,55600.0,39.527,39.6006,39.5147,39.6006,55600.0
2013-12-02 11:50:00,64.56,64.6,64.52,64.57,52300.0,39.6006,39.6251,39.576,39.6067,52300.0
2013-12-02 12:00:00,64.57,64.59,64.54,64.56,22400.0,39.6067,39.619,39.5883,39.6006,22400.0
2013-12-02 12:10:00,64.56,64.65,64.53,64.64,23300.0,39.6006,39.6558,39.5822,39.6496,23300.0
2013-12-02 12:20:00,64.67,64.76,64.66,64.68,34600.0,39.668,39.7232,39.6619,39.6742,34600.0
2013-12-02 12:30:00,64.67,64.69,64.58,64.67,32600.0,39.668,39.6803,39.6128,39.668,32600.0
2013-12-02 12:40:00,64.68,64.73,64.66,64.72,26400.0,39.6742,39.7048,39.6619,39.6987,26400.0
2013-12-02 12:50:00,64.71,64.74,64.68,64.7,39600.0,39.6926,39.711,39.6742,39.6864,39600.0
2013-12-02 13:00:00,64.7,64.7,64.65,64.68,26700.0,39.6864,39.6864,39.6558,39.6742,26700.0
2013-12-02 13:10:00,64.69,64.7,64.66,64.67,42700.0,39.6803,39.6864,39.6619,39.668,42700.0
2013-12-02 13:20:00,64.67,64.75,64.66,64.74,33300.0,39.668,39.7171,39.6619,39.711,33300.0
2013-12-02 13:30:00,64.74,64.75,64.65,64.7,34400.0,39.711,39.7171,39.6558,39.6864,34400.0
2013-12-02 13:40:00,64.7,64.7,64.6,64.61,69200.0,39.6864,39.6864,39.6251,39.6312,69200.0
2013-12-02 13:50:00,64.6,64.65,64.56,64.59,26500.0,39.6251,39.6558,39.6006,39.619,26500.0
2013-12-02 14:00:00,64.6,64.64,64.5,64.52,44900.0,39.6251,39.6496,39.5638,39.576,44900.0
2013-12-02 14:10:00,64.52,64.52,64.34,64.38,60000.0,39.576,39.576,39.4656,39.4902,60000.0
2013-12-02 14:20:00,64.38,64.38,64.31,64.34,53400.0,39.4902,39.4902,39.4472,39.4656,53400.0
2013-12-02 14:30:00,64.34,64.42,64.34,64.38,39900.0,39.4656,39.5147,39.4656,39.4902,39900.0
2013-12-02 14:40:00,64.37,64.38,64.32,64.34,40000.0,39.484,39.4902,39.4534,39.4656,40000.0
2013-12-02 14:50:00,64.35,64.4,64.34,64.35,42200.0,39.4718,39.5024,39.4656,39.4718,42200.0
2013-12-02 15:00:00,64.35,64.39,64.35,64.38,45300.0,39.4718,39.4963,39.4718,39.4902,45300.0
2013-12-02 15:10:00,64.39,64.39,64.32,64.36,46700.0,39.4963,39.4963,39.4534,39.4779,46700.0
2013-12-02 15:20:00,64.36,64.42,64.32,64.33,53900.0,39.4779,39.5147,39.4534,39.4595,53900.0
2013-12-02 15:30:00,64.33,64.38,64.27,64.38,87700.0,39.4595,39.4902,39.4227,39.4902,87700.0
2013-12-02 15:40:00,64.39,64.42,64.29,64.33,88400.0,39.4963,39.5147,39.435,39.4595,88400.0
2013-12-02 15:50:00,64.33,64.33,64.16,64.3,295600.0,39.4595,39.4595,39.3552,39.4411,295600.0
2013-12-03 09:30:00,64.29,64.29,64.0,64.19,59500.0,39.435,39.435,39.2571,39.3736,59500.0
2013-12-03 09:40:00,64.22,64.49,64.22,64.35,47300.0,39.392,39.5576,39.392,39.4718,47300.0
2013-12-03 09:50:00,64.34,64.64,64.33,64.52,56500.0,39.4656,39.6496,39.4595,39.576,56500.0
2013-12-03 10:00:00,64.53,64.72,64.53,64.64,76200.0,39.5822,39.6987,39.5822,39.6496,76200.0
2013-12-03 10:10:00,64.63,64.72,64.63,64.67,47700.0,39.6435,39.6987,39.6435,39.668,47700.0
2013-12-03 10:20:00,64.66,64.72,64.6,64.71,57800.0,39.6619,39.6987,39.6251,39.6926,57800.0
2013-12-03 10:30:00,64.71,64.84,64.67,64.79,55000.0,39.6926,39.7723,39.668,39.7417,55000.0
2013-12-03 10:40:00,64.8,64.84,64.69,64.74,52700.0,39.7478,39.7723,39.6803,39.711,52700.0
2013-12-03 10:50:00,64.73,64.8,64.73,64.76,36800.0,39.7048,39.7478,39.7048,39.7232,36800.0
2013-12-03 11:00:00,64.77,64.77,64.68,64.69,91300.0,39.7294,39.7294,39.6742,39.6803,91300.0
2013-12-03 11:10:00,64.69,64.69,64.59,64.62,94200.0,39.6803,39.6803,39.619,39.6374,94200.0
2013-12-03 11:20:00,64.62,64.67,64.58,64.6,57500.0,39.6374,39.668,39.6128,39.6251,57500.0
2013-12-03 11:30:00,64.6,64.68,64.58,64.61,71000.0,39.6251,39.6742,39.6128,39.6312,71000.0
2013-12-03 11:40:00,64.61,64.64,64.56,64.59,81200.0,39.6312,39.6496,39.6006,39.619,81200.0
2013-12-03 11:50:00,64.6,64.73,64.59,64.72,63800.0,39.6251,39.7048,39.619,39.6987,63800.0
2013-12-03 12:00:00,64.72,64.78,64.69,64.77,47000.0,39.6987,39.7355,39.6803,39.7294,47000.0
2013-12-03 12:10:00,64.77,64.8,64.73,64.75,72100.0,39.7294,39.7478,39.7048,39.7171,72100.0
2013-12-03 12:20:00,64.75,64.76,64.68,64.69,39600.0,39.7171,39.7232,39.6742,39.6803,39600.0
2013-12-03 12:30:00,64.69,64.75,64.67,64.73,68200.0,39.6803,39.7171,39.668,39.7048,68200.0
2013-12-03 12:40:00,64.73,64.8,64.73,64.74,25000.0,39.7048,39.7478,39.7048,39.711,25000.0
2013-12-03 12:50:00,64.75,64.75,64.64,64.68,39100.0,39.7171,39.7171,39.6496,39.6742,39100.0
2013-12-03 13:00:00,64.68,64.71,64.59,64.62,35900.0,39.6742,39.6926,39.619,39.6374,35900.0
2013-12-03 13:10:00,64.61,64.67,64.58,64.67,114700.0,39.6312,39.668,39.6128,39.668,114700.0
2013-12-03 13:20:00,64.67,64.69,64.55,64.6,35900.0,39.668,39.6803,39.5944,39.6251,35900.0
2013-12-03 13:30:00,64.6,64.63,64.59,64.61,32600.0,39.6251,39.6435,39.619,39.6312,32600.0
2013-12-03 13:40:00,64.61,64.63,64.54,64.57,30100.0,39.6312,39.6435,39.5883,39.6067,30100.0
2013-12-03 13:50:00,64.57,64.59,64.52,64.53,33700.0,39.6067,39.619,39.576,39.5822,33700.0
2013-12-03 14:00:00,64.53,64.59,64.52,64.52,39800.0,39.5822,39.619,39.576,39.576,39800.0
2013-12-03 14:10:00,64.53,64.58,64.49,64.54,46000.0,39.5822,39.6128,39.5576,39.5883,46000.0
2013-12-03 14:20:00,64.54,64.59,64.51,64.55,39800.0,39.5883,39.619,39.5699,39.5944,39800.0
2013-12-03 14:30:00,64.54,64.69,64.51,64.68,61100.0,39.5883,39.6803,39.5699,39.6742,61100.0
2013-12-03 14:40:00,64.68,64.79,64.67,64.79,30900.0,39.6742,39.7417,39.668,39.7417,30900.0
2013-12-03 14:50:00,64.79,64.82,64.75,64.81,29500.0,39.7417,39.7601,39.7171,39.7539,29500.0
2013-12-03 15:00:00,64.82,64.86,64.79,64.82,45900.0,39.7601,39.7846,39.7417,39.7601,45900.0
2013-12-03 15:10:00,64.82,64.85,64.79,64.84,44200.0,39.7601,39.7785,39.7417,39.7723,44200.0
2013-12-03 15:20:00,64.83,64.85,64.73,64.77,57100.0,39.7662,39.7785,39.7048,39.7294,57100.0
2013-12-03 15:30:00,64.77,64.83,64.76,64.77,69300.0,39.7294,39.7662,39.7232,39.7294,69300.0
2013-12-03 15:40:00,64.76,64.79,64.72,64.78,125500.0,39.7232,39.7417,39.6987,39.7355,125500.0
2013-12-03 15:50:00,64.78,64.84,64.73,64.78,278600.0,39.7355,39.7723,39.7048,39.7355,278600.0
2013-12-04 09:30:00,63.85,63.95,63.62,63.83,109200.0,39.5086,39.5705,39.3663,39.4962,109200.0
2013-12-04 09:40:00,63.82,63.84,63.56,63.58,43400.0,39.49,39.5024,39.3291,39.3415,43400.0
2013-12-04 09:50:00,63.6,63.77,63.59,63.72,31800.0,39.3539,39.4591,39.3477,39.4281,31800.0
2013-12-04 10:00:00,63.74,64.05,63.74,64.03,40900.0,39.4405,39.6323,39.4405,39.62,40900.0
2013-12-04 10:10:00,64.04,64.16,64.03,64.12,41200.0,39.6262,39.7004,39.62,39.6757,41200.0
2013-12-04 10:20:00,64.13,64.31,64.12,64.3,35500.0,39.6818,39.7932,39.6757,39.787,35500.0
2013-12-04 10:30:00,64.3,64.36,64.2,64.2,33200.0,39.787,39.8242,39.7252,39.7252,33200.0
2013-12-04 10:40:00,64.19,64.28,64.18,64.23,28200.0,39.719,39.7747,39.7128,39.7437,28200.0
2013-12-04 10:50:00,64.23,64.31,64.23,64.29,27700.0,39.7437,39.7932,39.7437,39.7808,27700.0
2013-12-04 11:00:00,64.29,64.29,64.19,64.19,31300.0,39.7808,39.7808,39.719,39.719,31300.0
2013-12-04 11:10:00,64.19,64.23,64.12,64.12,27600.0,39.719,39.7437,39.6757,39.6757,27600.0
2013-12-04 11:20:00,64.11,64.18,64.09,64.14,25200.0,39.6695,39.7128,39.6571,39.688,25200.0
2013-12-04 11:30:00,64.13,64.14,64.03,64.03,23900.0,39.6818,39.688,39.62,39.62,23900.0
2013-12-04 11:40:00,64.03,64.09,63.97,64.01,24400.0,39.62,39.6571,39.5828,39.6076,24400.0
2013-12-04 11:50:00,64.01,64.07,63.99,63.99,25700.0,39.6076,39.6447,39.5952,39.5952,25700.0
2013-12-04 12:00:00,64.0,64.0,63.85,63.9,28700.0,39.6014,39.6014,39.5086,39.5395,28700.0
2013-12-04 12:10:00,63.9,63.92,63.79,63.8,28800.0,39.5395,39.5519,39.4715,39.4776,28800.0
2013-12-04 12:20:00,63.81,63.81,63.69,63.71,28600.0,39.4838,39.4838,39.4096,39.422,28600.0
2013-12-04 12:30:00,63.72,63.88,63.72,63.87,28800.0,39.4281,39.5272,39.4281,39.521,28800.0
2013-12-04 12:40:00,63.87,63.91,63.84,63.87,28000.0,39.521,39.5457,39.5024,39.521,28000.0
2013-12-04 12:50:00,63.87,63.89,63.79,63.79,15000.0,39.521,39.5333,39.4715,39.4715,15000.0
2013-12-04 13:00:00,63.8,63.91,63.76,63.77,54600.0,39.4776,39.5457,39.4529,39.4591,54600.0
2013-12-04 13:10:00,63.77,63.8,63.67,63.71,66000.0,39.4591,39.4776,39.3972,39.422,66000.0
2013-12-04 13:20:00,63.71,63.71,63.5,63.5,44100.0,39.422,39.422,39.292,39.292,44100.0
2013-12-04 13:30:00,63.5,63.56,63.44,63.56,49700.0,39.292,39.3291,39.2549,39.3291,49700.0
2013-12-04 13:40:00,63.55,63.55,63.45,63.49,58000.0,39.323,39.323,39.2611,39.2858,58000.0
2013-12-04 13:50:00,63.48,63.54,63.46,63.54,39500.0,39.2796,39.3168,39.2673,39.3168,39500.0
2013-12-04 14:00:00,63.55,63.6,63.5,63.56,46400.0,39.323,39.3539,39.292,39.3291,46400.0
2013-12-04 14:10:00,63.57,63.73,63.55,63.69,37800.0,39.3353,39.4343,39.323,39.4096,37800.0
2013-12-04 14:20:00,63.69,63.74,63.66,63.7,42200.0,39.4096,39.4405,39.391,39.4158,42200.0
2013-12-04 14:30:00,63.69,63.84,63.69,63.81,60600.0,39.4096,39.5024,39.4096,39.4838,60600.0
2013-12-04 14:40:00,63.81,63.86,63.77,63.83,36400.0,39.4838,39.5148,39.4591,39.4962,36400.0
2013-12-04 14:50:00,63.83,63.9,63.83,63.88,41100.0,39.4962,39.5395,39.4962,39.5272,41100.0
2013-12-04 15:00:00,63.88,63.9,63.84,63.88,43500.0,39.5272,39.5395,39.5024,39.5272,43500.0
2013-12-04 15:10:00,63.88,64.02,63.87,64.0,50700.0,39.5272,39.6138,39.521,39.6014,50700.0
2013-12-04 15:20:00,64.0,64.06,63.99,64.06,42800.0,39.6014,39.6385,39.5952,39.6385,42800.0
2013-12-04 15:30:00,64.05,64.14,64.0,64.09,60900.0,39.6323,39.688,39.6014,39.6571,60900.0
2013-12-04 15:40:00,64.1,64.18,64.09,64.12,80900.0,39.6633,39.7128,39.6571,39.6757,80900.0
2013-12-04 15:50:00,64.13,64.19,64.12,64.13,141900.0,39.6818,39.719,39.6757,39.6818,141900.0
2013-12-05 09:30:00,63.9,63.9,63.59,63.6,84200.0,39.5395,39.5395,39.3477,39.3539,84200.0
2013-12-05 09:40:00,63.6,63.63,63.26,63.36,65200.0,39.3539,39.3725,39.1435,39.2054,65200.0
2013-12-05 09:50:00,63.37,63.47,63.28,63.42,43500.0,39.2116,39.2735,39.1559,39.2425,43500.0
2013-12-05 10:00:00,63.41,63.59,63.38,63.56,39600.0,39.2363,39.3477,39.2178,39.3291,39600.0
2013-12-05 10:10:00,63.55,63.73,63.54,63.71,82800.0,39.323,39.4343,39.3168,39.422,82800.0
2013-12-05 10:20:00,63.71,63.79,63.58,63.6,53900.0,39.422,39.4715,39.3415,39.3539,53900.0
2013-12-05 10:30:00,63.6,63.74,63.54,63.7,62200.0,39.3539,39.4405,39.3168,39.4158,62200.0
2013-12-05 10:40:00,63.7,63.71,63.56,63.6,45000.0,39.4158,39.422,39.3291,39.3539,45000.0
2013-12-05 10:50:00,63.61,63.72,63.61,63.63,45000.0,39.3601,39.4281,39.3601,39.3725,45000.0
2013-12-05 11:00:00,63.63,63.76,63.6,63.72,38400.0,39.3725,39.4529,39.3539,39.4281,38400.0
2013-12-05 11:10:00,63.73,63.75,63.64,63.65,36900.0,39.4343,39.4467,39.3786,39.3848,36900.0
2013-12-05 11:20:00,63.65,63.66,63.55,63.57,49800.0,39.3848,39.391,39.323,39.3353,49800.0
2013-12-05 11:30:00,63.57,63.58,63.48,63.55,51300.0,39.3353,39.3415,39.2796,39.323,51300.0
2013-12-05 11:40:00,63.56,63.56,63.51,63.53,27900.0,39.3291,39.3291,39.2982,39.3106,27900.0
2013-12-05 11:50:00,63.52,63.62,63.52,63.58,27700.0,39.3044,39.3663,39.3044,39.3415,27700.0
2013-12-05 12:00:00,63.59,63.67,63.59,63.64,29900.0,39.3477,39.3972,39.3477,39.3786,29900.0
2013-12-05 12:10:00,63.65,63.69,63.63,63.64,27600.0,39.3848,39.4096,39.3725,39.3786,27600.0
2013-12-05 12:20:00,63.64,63.7,63.59,63.7,39000.0,39.3786,39.4158,39.3477,39.4158,39000.0
2013-12-05 12:30:00,63.7,63.73,63.65,63.71,48600.0,39.4158,39.4343,39.3848,39.422,48600.0
2013-12-05 12:40:00,63.72,63.82,63.69,63.73,72200.0,39.4281,39.49,39.4096,39.4343,72200.0
2013-12-05 12:50:00,63.73,63.76,63.69,63.69,51200.0,39.4343,39.4529,39.4096,39.4096,51200.0
2013-12-05 13:00:00,63.7,63.76,63.7,63.74,36500.0,39.4158,39.4529,39.4158,39.4405,36500.0
2013-12-05 13:10:00,63.75,63.77,63.7,63.7,43100.0,39.4467,39.4591,39.4158,39.4158,43100.0
2013-12-05 13:20:00,63.71,63.72,63.59,63.67,38300.0,39.422,39.4281,39.3477,39.3972,38300.0
2013-12-05 13:30:00,63.68,63.68,63.62,63.65,30600.0,39.4034,39.4034,39.3663,39.3848,30600.0
2013-12-05 13:40:00,63.65,63.65,63.55,63.56,44100.0,39.3848,39.3848,39.323,39.3291,44100.0
2013-12-05 13:50:00,63.56,63.57,63.47,63.5,37700.0,39.3291,39.3353,39.2735,39.292,37700.0
2013-12-05 14:00:00,63.5,63.63,63.5,63.53,37600.0,39.292,39.3725,39.292,39.3106,37600.0
2013-12-05 14:10:00,63.53,63.54,63.44,63.5,36900.0,39.3106,39.3168,39.2549,39.292,36900.0
2013-12-05 14:20:00,63.51,63.55,63.48,63.53,34800.0,39.2982,39.323,39.2796,39.3106,34800.0
2013-12-05 14:30:00,63.55,63.56,63.52,63.55,49200.0,39.323,39.3291,39.3044,39.323,49200.0
2013-12-05 14:40:00,63.55,63.56,63.51,63.55,36300.0,39.323,39.3291,39.2982,39.323,36300.0
2013-12-05 14:50:00,63.55,63.59,63.51,63.54,58300.0,39.323,39.3477,39.2982,39.3168,58300.0
2013-12-05 15:00:00,63.54,63.56,63.5,63.56,52900.0,39.3168,39.3291,39.292,39.3291,52900.0
2013-12-05 15:10:00,63.56,63.56,63.47,63.51,105900.0,39.3291,39.3291,39.2735,39.2982,105900.0
2013-12-05 15:20:00,63.5,63.57,63.5,63.5,53800.0,39.292,39.3353,39.292,39.292,53800.0
2013-12-05 15:30:00,63.5,63.59,63.5,63.52,75500.0,39.292,39.3477,39.292,39.3044,75500.0
2013-12-05 15:40:00,63.51,63.53,63.36,63.4,148300.0,39.2982,39.3106,39.2054,39.2301,148300.0
2013-12-05 15:50:00,63.4,63.45,63.36,63.45,267800.0,39.2301,39.2611,39.2054,39.2611,267800.0
2013-12-06 09:30:00,63.87,64.0,63.75,63.91,47000.0,39.521,39.6014,39.4467,39.5457,47000.0
2013-12-06 09:40:00,63.89,63.97,63.83,63.94,22100.0,39.5333,39.5828,39.4962,39.5643,22100.0
2013-12-06 09:50:00,63.93,64.27,63.93,64.17,65300.0,39.5581,39.7685,39.5581,39.7066,65300.0
2013-12-06 10:00:00,64.21,64.55,64.21,64.54,69100.0,39.7313,39.9417,39.7313,39.9355,69100.0
2013-12-06 10:10:00,64.53,64.73,64.53,64.67,43300.0,39.9294,40.0531,39.9294,40.016,43300.0
2013-12-06 10:20:00,64.66,64.69,64.46,64.48,70600.0,40.0098,40.0284,39.886,39.8984,70600.0
2013-12-06 10:30:00,64.49,64.5,64.32,64.33,30600.0,39.9046,39.9108,39.7994,39.8056,30600.0
2013-12-06 10:40:00,64.32,64.32,64.03,64.08,42800.0,39.7994,39.7994,39.62,39.6509,42800.0
2013-12-06 10:50:00,64.09,64.11,64.04,64.07,46900.0,39.6571,39.6695,39.6262,39.6447,46900.0
2013-12-06 11:00:00,64.05,64.25,64.04,64.16,44500.0,39.6323,39.7561,39.6262,39.7004,44500.0
2013-12-06 11:10:00,64.16,64.17,64.09,64.14,25100.0,39.7004,39.7066,39.6571,39.688,25100.0
2013-12-06 11:20:00,64.14,64.21,64.11,64.13,19300.0,39.688,39.7313,39.6695,39.6818,19300.0
2013-12-06 11:30:00,64.13,64.2,64.11,64.12,20200.0,39.6818,39.7252,39.6695,39.6757,20200.0
2013-12-06 11:40:00,64.12,64.13,63.93,64.0,33300.0,39.6757,39.6818,39.5581,39.6014,33300.0
2013-12-06 11:50:00,63.98,63.98,63.87,63.92,16200.0,39.589,39.589,39.521,39.5519,16200.0
2013-12-06 12:00:00,63.93,63.93,63.86,63.89,14100.0,39.5581,39.5581,39.5148,39.5333,14100.0
2013-12-06 12:10:00,63.88,64.04,63.88,64.03,27900.0,39.5272,39.6262,39.5272,39.62,27900.0
2013-12-06 12:20:00,64.03,64.07,63.99,64.07,20100.0,39.62,39.6447,39.5952,39.6447,20100.0
2013-12-06 12:30:00,64.07,64.2,64.06,64.18,35600.0,39.6447,39.7252,39.6385,39.7128,35600.0
2013-12-06 12:40:00,64.19,64.25,64.11,64.13,18600.0,39.719,39.7561,39.6695,39.6818,18600.0
2013-12-06 12:50:00,64.14,64.27,64.14,64.27,29700.0,39.688,39.7685,39.688,39.7685,29700.0
2013-12-06 13:00:00,64.26,64.29,64.22,64.22,21900.0,39.7623,39.7808,39.7375,39.7375,21900.0
2013-12-06 13:10:00,64.23,64.28,64.19,64.27,24400.0,39.7437,39.7747,39.719,39.7685,24400.0
2013-12-06 13:20:00,64.26,64.27,64.16,64.25,32700.0,39.7623,39.7685,39.7004,39.7561,32700.0
2013-12-06 13:30:00,64.24,64.26,64.21,64.24,21300.0,39.7499,39.7623,39.7313,39.7499,21300.0
2013-12-06 13:40:00,64.24,64.31,64.23,64.28,42200.0,39.7499,39.7932,39.7437,39.7747,42200.0
2013-12-06 13:50:00,64.27,64.28,64.17,64.19,27100.0,39.7685,39.7747,39.7066,39.719,27100.0
2013-12-06 14:00:00,64.19,64.31,64.19,64.25,32800.0,39.719,39.7932,39.719,39.7561,32800.0
2013-12-06 14:10:00,64.26,64.26,64.16,64.22,29800.0,39.7623,39.7623,39.7004,39.7375,29800.0
2013-12-06 14:20:00,64.22,64.3,64.22,64.25,16300.0,39.7375,39.787,39.7375,39.7561,16300.0
2013-12-06 14:30:00,64.25,64.27,64.23,64.26,30000.0,39.7561,39.7685,39.7437,39.7623,30000.0
2013-12-06 14:40:00,64.27,64.31,64.22,64.24,28800.0,39.7685,39.7932,39.7375,39.7499,28800.0
2013-12-06 14:50:00,64.23,64.28,64.22,64.23,24200.0,39.7437,39.7747,39.7375,39.7437,24200.0
2013-12-06 15:00:00,64.24,64.26,64.19,64.25,35300.0,39.7499,39.7623,39.719,39.7561,35300.0
2013-12-06 15:10:00,64.24,64.26,64.15,64.15,29100.0,39.7499,39.7623,39.6942,39.6942,29100.0
2013-12-06 15:20:00,64.15,64.21,64.14,64.17,31400.0,39.6942,39.7313,39.688,39.7066,31400.0
2013-12-06 15:30:00,64.18,64.24,64.13,64.16,42900.0,39.7128,39.7499,39.6818,39.7004,42900.0
2013-12-06 15:40:00,64.15,64.29,64.15,64.28,76700.0,39.6942,39.7808,39.6942,39.7747,76700.0
2013-12-06 15:50:00,64.28,64.44,64.27,64.42,198800.0,39.7747,39.8737,39.7685,39.8613,198800.0
2013-12-09 09:30:00,64.42,64.42,64.04,64.05,69200.0,39.8613,39.8613,39.6262,39.6323,69200.0
2013-12-09 09:40:00,64.05,64.05,63.87,63.97,46200.0,39.6323,39.6323,39.521,39.5828,46200.0
2013-12-09 09:50:00,63.97,64.02,63.84,63.91,62700.0,39.5828,39.6138,39.5024,39.5457,62700.0
2013-12-09 10:00:00,63.93,63.98,63.8,63.81,54900.0,39.5581,39.589,39.4776,39.4838,54900.0
2013-12-09 10:10:00,63.8,63.84,63.76,63.79,52600.0,39.4776,39.5024,39.4529,39.4715,52600.0
2013-12-09 10:20:00,63.79,63.85,63.77,63.85,63200.0,39.4715,39.5086,39.4591,39.5086,63200.0
2013-12-09 10:30:00,63.83,63.83,63.6,63.64,55900.0,39.4962,39.4962,39.3539,39.3786,55900.0
2013-12-09 10:40:00,63.64,63.66,63.51,63.58,64000.0,39.3786,39.391,39.2982,39.3415,64000.0
2013-12-09 10:50:00,63.58,63.76,63.58,63.69,49000.0,39.3415,39.4529,39.3415,39.4096,49000.0
2013-12-09 11:00:00,63.69,63.71,63.65,63.66,42500.0,39.4096,39.422,39.3848,39.391,42500.0
2013-12-09 11:10:00,63.67,63.72,63.64,63.69,38600.0,39.3972,39.4281,39.3786,39.4096,38600.0
2013-12-09 11:20:00,63.69,63.84,63.66,63.82,39500.0,39.4096,39.5024,39.391,39.49,39500.0
2013-12-09 11:30:00,63.82,63.9,63.8,63.9,26500.0,39.49,39.5395,39.4776,39.5395,26500.0
2013-12-09 11:40:00,63.9,63.96,63.9,63.93,22300.0,39.5395,39.5767,39.5395,39.5581,22300.0
2013-12-09 11:50:00,63.93,63.94,63.84,63.84,27500.0,39.5581,39.5643,39.5024,39.5024,27500.0
2013-12-09 12:00:00,63.85,63.89,63.79,63.79,27700.0,39.5086,39.5333,39.4715,39.4715,27700.0
2013-12-09 12:10:00,63.78,63.83,63.74,63.83,33200.0,39.4653,39.4962,39.4405,39.4962,33200.0
2013-12-09 12:20:00,63.83,63.84,63.75,63.75,17900.0,39.4962,39.5024,39.4467,39.4467,17900.0
2013-12-09 12:30:00,63.75,63.8,63.74,63.77,36600.0,39.4467,39.4776,39.4405,39.4591,36600.0
2013-12-09 12:40:00,63.78,63.78,63.69,63.69,33300.0,39.4653,39.4653,39.4096,39.4096,33300.0
2013-12-09 12:50:00,63.68,63.7,63.62,63.69,34300.0,39.4034,39.4158,39.3663,39.4096,34300.0
2013-12-09 13:00:00,63.68,63.74,63.68,63.69,35600.0,39.4034,39.4405,39.4034,39.4096,35600.0
2013-12-09 13:10:00,63.7,63.76,63.69,63.75,20000.0,39.4158,39.4529,39.4096,39.4467,20000.0
2013-12-09 13:20:00,63.75,63.86,63.75,63.85,31800.0,39.4467,39.5148,39.4467,39.5086,31800.0
2013-12-09 13:30:00,63.85,63.89,63.84,63.85,18800.0,39.5086,39.5333,39.5024,39.5086,18800.0
2013-12-09 13:40:00,63.84,63.87,63.8,63.82,16900.0,39.5024,39.521,39.4776,39.49,16900.0
2013-12-09 13:50:00,63.82,63.85,63.75,63.77,23300.0,39.49,39.5086,39.4467,39.4591,23300.0
2013-12-09 14:00:00,63.77,63.83,63.75,63.76,29600.0,39.4591,39.4962,39.4467,39.4529,29600.0
2013-12-09 14:10:00,63.77,63.8,63.69,63.7,22500.0,39.4591,39.4776,39.4096,39.4158,22500.0
2013-12-09 14:20:00,63.69,63.71,63.64,63.7,23400.0,39.4096,39.422,39.3786,39.4158,23400.0
2013-12-09 14:30:00,63.69,63.8,63.69,63.77,29900.0,39.4096,39.4776,39.4096,39.4591,29900.0
2013-12-09 14:40:00,63.76,63.81,63.74,63.75,22400.0,39.4529,39.4838,39.4405,39.4467,22400.0
2013-12-09 14:50:00,63.75,63.76,63.68,63.7,21700.0,39.4467,39.4529,39.4034,39.4158,21700.0
2013-12-09 15:00:00,63.7,63.79,63.69,63.75,33700.0,39.4158,39.4715,39.4096,39.4467,33700.0
2013-12-09 15:10:00,63.76,63.77,63.71,63.76,40600.0,39.4529,39.4591,39.422,39.4529,40600.0
2013-12-09 15:20:00,63.76,63.77,63.67,63.69,65100.0,39.4529,39.4591,39.3972,39.4096,65100.0
2013-12-09 15:30:00,63.68,63.77,63.68,63.74,61400.0,39.4034,39.4591,39.4034,39.4405,61400.0
2013-12-09 15:40:00,63.73,63.79,63.71,63.78,59800.0,39.4343,39.4715,39.422,39.4653,59800.0
2013-12-09 15:50:00,63.79,63.79,63.68,63.75,173200.0,39.4715,39.4715,39.4034,39.4467,173200.0
2013-12-10 09:30:00,63.73,63.89,63.18,63.21,70700.0,39.4343,39.5333,39.094,39.1126,70700.0
2013-12-10 09:40:00,63.2,63.5,63.17,63.26,112700.0,39.1064,39.292,39.0878,39.1435,112700.0
2013-12-10 09:50:00,63.27,63.34,63.0,63.34,133600.0,39.1497,39.193,38.9826,39.193,133600.0
2013-12-10 10:00:00,63.34,63.4,63.11,63.17,68000.0,39.193,39.2301,39.0507,39.0878,68000.0
2013-12-10 10:10:00,63.17,63.36,63.17,63.35,83800.0,39.0878,39.2054,39.0878,39.1992,83800.0
2013-12-10 10:20:00,63.35,63.61,63.32,63.51,137000.0,39.1992,39.3601,39.1806,39.2982,137000.0
2013-12-10 10:30:00,63.5,63.61,63.49,63.58,74800.0,39.292,39.3601,39.2858,39.3415,74800.0
2013-12-10 10:40:00,63.58,63.6,63.5,63.55,66600.0,39.3415,39.3539,39.292,39.323,66600.0
2013-12-10 10:50:00,63.55,63.67,63.54,63.63,59500.0,39.323,39.3972,39.3168,39.3725,59500.0
2013-12-10 11:00:00,63.63,63.63,63.5,63.52,62500.0,39.3725,39.3725,39.292,39.3044,62500.0
2013-12-10 11:10:00,63.53,63.56,63.44,63.44,38100.0,39.3106,39.3291,39.2549,39.2549,38100.0
2013-12-10 11:20:00,63.43,63.48,63.39,63.42,55900.0,39.2487,39.2796,39.224,39.2425,55900.0
2013-12-10 11:30:00,63.41,63.46,63.41,63.44,58900.0,39.2363,39.2673,39.2363,39.2549,58900.0
2013-12-10 11:40:00,63.45,63.49,63.43,63.46,61100.0,39.2611,39.2858,39.2487,39.2673,61100.0
2013-12-10 11:50:00,63.47,63.48,63.38,63.39,39600.0,39.2735,39.2796,39.2178,39.224,39600.0
2013-12-10 12:00:00,63.39,63.4,63.35,63.36,63400.0,39.224,39.2301,39.1992,39.2054,63400.0
2013-12-10 12:10:00,63.37,63.5,63.37,63.49,42600.0,39.2116,39.292,39.2116,39.2858,42600.0
2013-12-10 12:20:00,63.49,63.51,63.45,63.47,26900.0,39.2858,39.2982,39.2611,39.2735,26900.0
2013-12-10 12:30:00,63.47,63.52,63.41,63.46,27900.0,39.2735,39.3044,39.2363,39.2673,27900.0
2013-12-10 12:40:00,63.46,63.48,63.42,63.47,23200.0,39.2673,39.2796,39.2425,39.2735,23200.0
2013-12-10 12:50:00,63.47,63.58,63.47,63.57,34700.0,39.2735,39.3415,39.2735,39.3353,34700.0
2013-12-10 13:00:00,63.56,63.71,63.56,63.7,47600.0,39.3291,39.422,39.3291,39.4158,47600.0
2013-12-10 13:10:00,63.71,63.73,63.59,63.59,56300.0,39.422,39.4343,39.3477,39.3477,56300.0
2013-12-10 13:20:00,63.59,63.65,63.59,63.62,32400.0,39.3477,39.3848,39.3477,39.3663,32400.0
2013-12-10 13:30:00,63.63,63.64,63.53,63.55,42000.0,39.3725,39.3786,39.3106,39.323,42000.0
2013-12-10 13:40:00,63.56,63.65,63.56,63.65,40500.0,39.3291,39.3848,39.3291,39.3848,40500.0
2013-12-10 13:50:00,63.64,63.65,63.5,63.62,49000.0,39.3786,39.3848,39.292,39.3663,49000.0
2013-12-10 14:00:00,63.61,63.62,63.55,63.58,28100.0,39.3601,39.3663,39.323,39.3415,28100.0
2013-12-10 14:10:00,63.57,63.58,63.48,63.48,39900.0,39.3353,39.3415,39.2796,39.2796,39900.0
2013-12-10 14:20:00,63.49,63.49,63.37,63.46,56400.0,39.2858,39.2858,39.2116,39.2673,56400.0
2013-12-10 14:30:00,63.46,63.61,63.46,63.6,78700.0,39.2673,39.3601,39.2673,39.3539,78700.0
2013-12-10 14:40:00,63.6,63.61,63.57,63.57,41100.0,39.3539,39.3601,39.3353,39.3353,41100.0
2013-12-10 14:50:00,63.58,63.71,63.57,63.71,59100.0,39.3415,39.422,39.3353,39.422,59100.0
2013-12-10 15:00:00,63.71,63.76,63.66,63.66,51900.0,39.422,39.4529,39.391,39.391,51900.0
2013-12-10 15:10:00,63.67,63.67,63.57,63.57,51000.0,39.3972,39.3972,39.3353,39.3353,51000.0
2013-12-10 15:20:00,63.57,63.66,63.57,63.61,64400.0,39.3353,39.391,39.3353,39.3601,64400.0
2013-12-10 15:30:00,63.62,63.65,63.59,63.64,64300.0,39.3663,39.3848,39.3477,39.3786,64300.0
2013-12-10 15:40:00,63.63,63.63,63.52,63.53,72800.0,39.3725,39.3725,39.3044,39.3106,72800.0
2013-12-10 15:50:00,63.52,63.52,63.47,63.51,255400.0,39.3044,39.3044,39.2735,39.2982,255400.0
2013-12-11 09:30:00,63.5,63.52,63.29,63.41,44300.0,39.292,39.3044,39.1621,39.2363,44300.0
2013-12-11 09:40:00,63.44,63.53,63.32,63.32,45800.0,39.2549,39.3106,39.1806,39.1806,45800.0
2013-12-11 09:50:00,63.31,63.32,63.13,63.25,47900.0,39.1745,39.1806,39.0631,39.1373,47900.0
2013-12-11 10:00:00,63.25,63.36,63.19,63.24,35700.0,39.1373,39.2054,39.1002,39.1311,35700.0
2013-12-11 10:10:00,63.25,63.26,63.1,63.12,44400.0,39.1373,39.1435,39.0445,39.0569,44400.0
2013-12-11 10:20:00,63.14,63.17,63.06,63.06,23800.0,39.0693,39.0878,39.0198,39.0198,23800.0
2013-12-11 10:30:00,63.06,63.21,63.06,63.16,33800.0,39.0198,39.1126,39.0198,39.0816,33800.0
2013-12-11 10:40:00,63.14,63.21,63.13,63.13,19600.0,39.0693,39.1126,39.0631,39.0631,19600.0
2013-12-11 10:50:00,63.14,63.38,63.13,63.36,36300.0,39.0693,39.2178,39.0631,39.2054,36300.0
2013-12-11 11:00:00,63.36,63.45,63.28,63.31,35600.0,39.2054,39.2611,39.1559,39.1745,35600.0
2013-12-11 11:10:00,63.3,63.35,63.28,63.32,28100.0,39.1683,39.1992,39.1559,39.1806,28100.0
2013-12-11 11:20:00,63.33,63.38,63.27,63.36,46400.0,39.1868,39.2178,39.1497,39.2054,46400.0
2013-12-11 11:30:00,63.35,63.41,63.35,63.38,22500.0,39.1992,39.2363,39.1992,39.2178,22500.0
2013-12-11 11:40:00,63.38,63.51,63.38,63.49,27400.0,39.2178,39.2982,39.2178,39.2858,27400.0
2013-12-11 11:50:00,63.5,63.51,63.43,63.48,35600.0,39.292,39.2982,39.2487,39.2796,35600.0
2013-12-11 12:00:00,63.48,63.52,63.41,63.43,33100.0,39.2796,39.3044,39.2363,39.2487,33100.0
2013-12-11 12:10:00,63.42,63.47,63.34,63.37,24200.0,39.2425,39.2735,39.193,39.2116,24200.0
2013-12-11 12:20:00,63.36,63.37,63.3,63.35,20600.0,39.2054,39.2116,39.1683,39.1992,20600.0
2013-12-11 12:30:00,63.34,63.41,63.32,63.37,15400.0,39.193,39.2363,39.1806,39.2116,15400.0
2013-12-11 12:40:00,63.37,63.43,63.35,63.4,40700.0,39.2116,39.2487,39.1992,39.2301,40700.0
2013-12-11 12:50:00,63.4,63.44,63.37,63.41,40500.0,39.2301,39.2549,39.2116,39.2363,40500.0
2013-12-11 13:00:00,63.41,63.46,63.37,63.45,32100.0,39.2363,39.2673,39.2116,39.2611,32100.0
2013-12-11 13:10:00,63.46,63.58,63.44,63.5,46300.0,39.2673,39.3415,39.2549,39.292,46300.0
2013-12-11 13:20:00,63.5,63.61,63.48,63.59,28700.0,39.292,39.3601,39.2796,39.3477,28700.0
2013-12-11 13:30:00,63.6,63.68,63.58,63.67,51100.0,39.3539,39.4034,39.3415,39.3972,51100.0
2013-12-11 13:40:00,63.67,63.67,63.55,63.58,38500.0,39.3972,39.3972,39.323,39.3415,38500.0
2013-12-11 13:50:00,63.58,63.66,63.55,63.64,27900.0,39.3415,39.391,39.323,39.3786,27900.0
2013-12-11 14:00:00,63.65,63.66,63.5,63.5,32000.0,39.3848,39.391,39.292,39.292,32000.0
2013-12-11 14:10:00,63.5,63.5,63.37,63.4,37800.0,39.292,39.292,39.2116,39.2301,37800.0
2013-12-11 14:20:00,63.39,63.39,63.27,63.32,35100.0,39.224,39.224,39.1497,39.1806,35100.0
2013-12-11 14:30:00,63.32,63.34,63.26,63.27,24400.0,39.1806,39.193,39.1435,39.1497,24400.0
2013-12-11 14:40:00,63.27,63.35,63.27,63.32,31200.0,39.1497,39.1992,39.1497,39.1806,31200.0
2013-12-11 14:50:00,63.32,63.32,63.14,63.17,50300.0,39.1806,39.1806,39.0693,39.0878,50300.0
2013-12-11 15:00:00,63.17,63.33,63.17,63.31,78600.0,39.0878,39.1868,39.0878,39.1745,78600.0
2013-12-11 15:10:00,63.31,63.34,63.25,63.32,89900.0,39.1745,39.193,39.1373,39.1806,89900.0
2013-12-11 15:20:00,63.32,63.4,63.3,63.33,80500.0,39.1806,39.2301,39.1683,39.1868,80500.0
2013-12-11 15:30:00,63.32,63.35,63.18,63.19,63300.0,39.1806,39.1992,39.094,39.1002,63300.0
2013-12-11 15:40:00,63.18,63.24,63.15,63.22,174300.0,39.094,39.1311,39.0754,39.1188,174300.0
2013-12-11 15:50:00,63.21,63.28,63.16,63.25,289500.0,39.1126,39.1559,39.0816,39.1373,289500.0
2013-12-12 09:30:00,63.18,63.63,63.09,63.44,62800.0,39.094,39.3725,39.0383,39.2549,62800.0
2013-12-12 09:40:00,63.44,63.7,63.44,63.7,45900.0,39.2549,39.4158,39.2549,39.4158,45900.0
2013-12-12 09:50:00,63.7,63.82,63.55,63.64,63000.0,39.4158,39.49,39.323,39.3786,63000.0
2013-12-12 10:00:00,63.64,63.64,63.29,63.3,98600.0,39.3786,39.3786,39.1621,39.1683,98600.0
2013-12-12 10:10:00,63.29,63.47,63.28,63.44,81300.0,39.1621,39.2735,39.1559,39.2549,81300.0
2013-12-12 10:20:00,63.47,63.57,63.44,63.56,82000.0,39.2735,39.3353,39.2549,39.3291,82000.0
2013-12-12 10:30:00,63.58,63.62,63.48,63.56,73000.0,39.3415,39.3663,39.2796,39.3291,73000.0
2013-12-12 10:40:00,63.55,63.57,63.42,63.55,122500.0,39.323,39.3353,39.2425,39.323,122500.0
2013-12-12 10:50:00,63.55,63.75,63.5,63.68,250500.0,39.323,39.4467,39.292,39.4034,250500.0
2013-12-12 11:00:00,63.68,63.83,63.65,63.71,103400.0,39.4034,39.4962,39.3848,39.422,103400.0
2013-12-12 11:10:00,63.7,63.73,63.65,63.67,53200.0,39.4158,39.4343,39.3848,39.3972,53200.0
2013-12-12 11:20:00,63.68,63.69,63.48,63.54,45300.0,39.4034,39.4096,39.2796,39.3168,45300.0
2013-12-12 11:30:00,63.55,63.73,63.55,63.72,36400.0,39.323,39.4343,39.323,39.4281,36400.0
2013-12-12 11:40:00,63.71,63.74,63.68,63.71,25700.0,39.422,39.4405,39.4034,39.422,25700.0
2013-12-12 11:50:00,63.7,63.76,63.69,63.72,35100.0,39.4158,39.4529,39.4096,39.4281,35100.0
2013-12-12 12:00:00,63.7,63.73,63.65,63.7,49200.0,39.4158,39.4343,39.3848,39.4158,49200.0
2013-12-12 12:10:00,63.68,63.73,63.51,63.51,28500.0,39.4034,39.4343,39.2982,39.2982,28500.0
2013-12-12 12:20:00,63.51,63.53,63.35,63.46,43600.0,39.2982,39.3106,39.1992,39.2673,43600.0
2013-12-12 12:30:00,63.46,63.49,63.4,63.4,49000.0,39.2673,39.2858,39.2301,39.2301,49000.0
2013-12-12 12:40:00,63.4,63.43,63.36,63.38,27200.0,39.2301,39.2487,39.2054,39.2178,27200.0
2013-12-12 12:50:00,63.37,63.41,63.36,63.4,22900.0,39.2116,39.2363,39.2054,39.2301,22900.0
2013-12-12 13:00:00,63.4,63.52,63.4,63.47,33400.0,39.2301,39.3044,39.2301,39.2735,33400.0
2013-12-12 13:10:00,63.46,63.59,63.46,63.55,28600.0,39.2673,39.3477,39.2673,39.323,28600.0
2013-12-12 13:20:00,63.56,63.57,63.51,63.55,23200.0,39.3291,39.3353,39.2982,39.323,23200.0
2013-12-12 13:30:00,63.55,63.57,63.52,63.55,28800.0,39.323,39.3353,39.3044,39.323,28800.0
2013-12-12 13:40:00,63.55,63.59,63.5,63.5,37100.0,39.323,39.3477,39.292,39.292,37100.0
2013-12-12 13:50:00,63.5,63.5,63.42,63.45,27900.0,39.292,39.292,39.2425,39.2611,27900.0
2013-12-12 14:00:00,63.45,63.55,63.45,63.53,43200.0,39.2611,39.323,39.2611,39.3106,43200.0
2013-12-12 14:10:00,63.52,63.67,63.52,63.67,63600.0,39.3044,39.3972,39.3044,39.3972,63600.0
2013-12-12 14:20:00,63.67,63.74,63.64,63.64,34800.0,39.3972,39.4405,39.3786,39.3786,34800.0
2013-12-12 14:30:00,63.64,63.77,63.64,63.76,59600.0,39.3786,39.4591,39.3786,39.4529,59600.0
2013-12-12 14:40:00,63.76,63.87,63.75,63.78,88300.0,39.4529,39.521,39.4467,39.4653,88300.0
2013-12-12 14:50:00,63.77,63.87,63.76,63.85,51100.0,39.4591,39.521,39.4529,39.5086,51100.0
2013-12-12 15:00:00,63.84,63.85,63.69,63.72,65200.0,39.5024,39.5086,39.4096,39.4281,65200.0
2013-12-12 15:10:00,63.73,63.74,63.67,63.7,61900.0,39.4343,39.4405,39.3972,39.4158,61900.0
2013-12-12 15:20:00,63.69,63.72,63.64,63.65,58500.0,39.4096,39.4281,39.3786,39.3848,58500.0
2013-12-12 15:30:00,63.65,63.75,63.57,63.57,75400.0,39.3848,39.4467,39.3353,39.3353,75400.0
2013-12-12 15:40:00,63.56,63.59,63.48,63.55,141400.0,39.3291,39.3477,39.2796,39.323,141400.0
2013-12-12 15:50:00,63.56,63.56,63.43,63.5,219400.0,39.3291,39.3291,39.2487,39.292,219400.0
2013-12-13 09:30:00,63.47,63.9,63.43,63.69,86100.0,39.2735,39.5395,39.2487,39.4096,86100.0
2013-12-13 09:40:00,63.67,63.9,63.65,63.9,76200.0,39.3972,39.5395,39.3848,39.5395,76200.0
2013-12-13 09:50:00,63.91,63.91,63.59,63.59,112900.0,39.5457,39.5457,39.3477,39.3477,112900.0
2013-12-13 10:00:00,63.59,63.68,63.47,63.47,90500.0,39.3477,39.4034,39.2735,39.2735,90500.0
2013-12-13 10:10:00,63.48,63.68,63.46,63.62,131400.0,39.2796,39.4034,39.2673,39.3663,131400.0
2013-12-13 10:20:00,63.62,63.64,63.56,63.63,39100.0,39.3663,39.3786,39.3291,39.3725,39100.0
2013-12-13 10:30:00,63.64,63.7,63.57,63.57,33900.0,39.3786,39.4158,39.3353,39.3353,33900.0
2013-12-13 10:40:00,63.58,63.58,63.51,63.53,38200.0,39.3415,39.3415,39.2982,39.3106,38200.0
2013-12-13 10:50:00,63.52,63.56,63.5,63.53,26800.0,39.3044,39.3291,39.292,39.3106,26800.0
2013-12-13 11:00:00,63.54,63.58,63.38,63.39,44700.0,39.3168,39.3415,39.2178,39.224,44700.0
2013-12-13 11:10:00,63.38,63.59,63.38,63.59,60100.0,39.2178,39.3477,39.2178,39.3477,60100.0
2013-12-13 11:20:00,63.59,63.71,63.59,63.66,50800.0,39.3477,39.422,39.3477,39.391,50800.0
2013-12-13 11:30:00,63.66,63.66,63.48,63.52,29700.0,39.391,39.391,39.2796,39.3044,29700.0
2013-12-13 11:40:00,63.51,63.54,63.46,63.49,30100.0,39.2982,39.3168,39.2673,39.2858,30100.0
2013-12-13 11:50:00,63.48,63.58,63.46,63.58,24700.0,39.2796,39.3415,39.2673,39.3415,24700.0
2013-12-13 12:00:00,63.57,63.64,63.56,63.58,39700.0,39.3353,39.3786,39.3291,39.3415,39700.0
2013-12-13 12:10:00,63.58,63.66,63.57,63.65,30400.0,39.3415,39.391,39.3353,39.3848,30400.0
2013-12-13 12:20:00,63.65,63.72,63.64,63.72,33500.0,39.3848,39.4281,39.3786,39.4281,33500.0
2013-12-13 12:30:00,63.73,63.77,63.73,63.74,25000.0,39.4343,39.4591,39.4343,39.4405,25000.0
2013-12-13 12:40:00,63.73,63.81,63.72,63.8,45700.0,39.4343,39.4838,39.4281,39.4776,45700.0
2013-12-13 12:50:00,63.8,63.82,63.76,63.82,36900.0,39.4776,39.49,39.4529,39.49,36900.0
2013-12-13 13:00:00,63.84,63.86,63.7,63.7,34200.0,39.5024,39.5148,39.4158,39.4158,34200.0
2013-12-13 13:10:00,63.7,63.74,63.68,63.68,21900.0,39.4158,39.4405,39.4034,39.4034,21900.0
2013-12-13 13:20:00,63.67,63.74,63.65,63.72,25400.0,39.3972,39.4405,39.3848,39.4281,25400.0
2013-12-13 13:30:00,63.72,63.75,63.71,63.73,17000.0,39.4281,39.4467,39.422,39.4343,17000.0
2013-12-13 13:40:00,63.73,63.78,63.72,63.75,25200.0,39.4343,39.4653,39.4281,39.4467,25200.0
2013-12-13 13:50:00,63.74,63.74,63.67,63.7,29100.0,39.4405,39.4405,39.3972,39.4158,29100.0
2013-12-13 14:00:00,63.69,63.71,63.55,63.57,58200.0,39.4096,39.422,39.323,39.3353,58200.0
2013-12-13 14:10:00,63.57,63.59,63.52,63.52,31500.0,39.3353,39.3477,39.3044,39.3044,31500.0
2013-12-13 14:20:00,63.52,63.53,63.47,63.48,40300.0,39.3044,39.3106,39.2735,39.2796,40300.0
2013-12-13 14:30:00,63.49,63.57,63.49,63.54,37200.0,39.2858,39.3353,39.2858,39.3168,37200.0
2013-12-13 14:40:00,63.53,63.57,63.51,63.57,22500.0,39.3106,39.3353,39.2982,39.3353,22500.0
2013-12-13 14:50:00,63.57,63.65,63.55,63.65,30100.0,39.3353,39.3848,39.323,39.3848,30100.0
2013-12-13 15:00:00,63.65,63.67,63.6,63.62,47900.0,39.3848,39.3972,39.3539,39.3663,47900.0
2013-12-13 15:10:00,63.62,63.67,63.62,63.64,36600.0,39.3663,39.3972,39.3663,39.3786,36600.0
2013-12-13 15:20:00,63.65,63.69,63.62,63.67,60500.0,39.3848,39.4096,39.3663,39.3972,60500.0
2013-12-13 15:30:00,63.68,63.75,63.55,63.57,73600.0,39.4034,39.4467,39.323,39.3353,73600.0
2013-12-13 15:40:00,63.56,63.7,63.55,63.65,82500.0,39.3291,39.4158,39.323,39.3848,82500.0
2013-12-13 15:50:00,63.65,63.69,63.57,63.58,183200.0,39.3848,39.4096,39.3353,39.3415,183200.0
2013-12-16 09:30:00,63.65,64.28,63.65,64.14,76100.0,39.3848,39.7747,39.3848,39.688,76100.0
2013-12-16 09:40:00,64.16,64.39,64.12,64.35,76600.0,39.7004,39.8427,39.6757,39.818,76600.0
2013-12-16 09:50:00,64.33,64.42,64.26,64.26,53000.0,39.8056,39.8613,39.7623,39.7623,53000.0
2013-12-16 10:00:00,64.25,64.4,64.2,64.2,63700.0,39.7561,39.8489,39.7252,39.7252,63700.0
2013-12-16 10:10:00,64.19,64.24,64.06,64.06,33000.0,39.719,39.7499,39.6385,39.6385,33000.0
2013-12-16 10:20:00,64.08,64.1,63.93,63.97,50400.0,39.6509,39.6633,39.5581,39.5828,50400.0
2013-12-16 10:30:00,63.96,63.96,63.79,63.89,43700.0,39.5767,39.5767,39.4715,39.5333,43700.0
2013-12-16 10:40:00,63.88,63.88,63.77,63.78,42100.0,39.5272,39.5272,39.4591,39.4653,42100.0
2013-12-16 10:50:00,63.81,63.96,63.79,63.93,38500.0,39.4838,39.5767,39.4715,39.5581,38500.0
2013-12-16 11:00:00,63.94,63.96,63.85,63.88,61400.0,39.5643,39.5767,39.5086,39.5272,61400.0
2013-12-16 11:10:00,63.88,64.04,63.86,63.93,91300.0,39.5272,39.6262,39.5148,39.5581,91300.0
2013-12-16 11:20:00,63.93,63.96,63.84,63.88,31800.0,39.5581,39.5767,39.5024,39.5272,31800.0
2013-12-16 11:30:00,63.9,63.9,63.83,63.84,23000.0,39.5395,39.5395,39.4962,39.5024,23000.0
2013-12-16 11:40:00,63.85,63.86,63.72,63.79,32000.0,39.5086,39.5148,39.4281,39.4715,32000.0
2013-12-16 11:50:00,63.78,63.8,63.72,63.79,20800.0,39.4653,39.4776,39.4281,39.4715,20800.0
2013-12-16 12:00:00,63.78,63.79,63.67,63.72,30000.0,39.4653,39.4715,39.3972,39.4281,30000.0
2013-12-16 12:10:00,63.72,63.74,63.65,63.66,25000.0,39.4281,39.4405,39.3848,39.391,25000.0
2013-12-16 12:20:00,63.66,63.67,63.58,63.6,29000.0,39.391,39.3972,39.3415,39.3539,29000.0
2013-12-16 12:30:00,63.61,63.64,63.58,63.61,28800.0,39.3601,39.3786,39.3415,39.3601,28800.0
2013-12-16 12:40:00,63.62,63.66,63.61,63.61,17300.0,39.3663,39.391,39.3601,39.3601,17300.0
2013-12-16 12:50:00,63.61,63.69,63.59,63.67,33200.0,39.3601,39.4096,39.3477,39.3972,33200.0
2013-12-16 13:00:00,63.68,63.72,63.65,63.68,29000.0,39.4034,39.4281,39.3848,39.4034,29000.0
2013-12-16 13:10:00,63.68,63.7,63.64,63.69,19700.0,39.4034,39.4158,39.3786,39.4096,19700.0
2013-12-16 13:20:00,63.7,63.73,63.64,63.69,20100.0,39.4158,39.4343,39.3786,39.4096,20100.0
2013-12-16 13:30:00,63.69,63.74,63.65,63.68,25800.0,39.4096,39.4405,39.3848,39.4034,25800.0
2013-12-16 13:40:00,63.67,63.73,63.66,63.73,17000.0,39.3972,39.4343,39.391,39.4343,17000.0
2013-12-16 13:50:00,63.72,63.88,63.72,63.85,26100.0,39.4281,39.5272,39.4281,39.5086,26100.0
2013-12-16 14:00:00,63.85,63.99,63.84,63.96,40900.0,39.5086,39.5952,39.5024,39.5767,40900.0
2013-12-16 14:10:00,63.96,64.03,63.93,63.93,25100.0,39.5767,39.62,39.5581,39.5581,25100.0
2013-12-16 14:20:00,63.93,64.0,63.9,63.99,19500.0,39.5581,39.6014,39.5395,39.5952,19500.0
2013-12-16 14:30:00,63.99,64.0,63.93,64.0,23200.0,39.5952,39.6014,39.5581,39.6014,23200.0
2013-12-16 14:40:00,64.01,64.03,63.97,63.97,26300.0,39.6076,39.62,39.5828,39.5828,26300.0
2013-12-16 14:50:00,63.98,64.06,63.98,63.98,28100.0,39.589,39.6385,39.589,39.589,28100.0
2013-12-16 15:00:00,63.99,64.02,63.97,63.98,25200.0,39.5952,39.6138,39.5828,39.589,25200.0
2013-12-16 15:10:00,63.97,63.98,63.93,63.97,27200.0,39.5828,39.589,39.5581,39.5828,27200.0
2013-12-16 15:20:00,63.96,63.96,63.84,63.88,42900.0,39.5767,39.5767,39.5024,39.5272,42900.0
2013-12-16 15:30:00,63.88,63.91,63.86,63.89,51500.0,39.5272,39.5457,39.5148,39.5333,51500.0
2013-12-16 15:40:00,63.89,63.96,63.86,63.87,144300.0,39.5333,39.5767,39.5148,39.521,144300.0
2013-12-16 15:50:00,63.88,63.88,63.8,63.85,170400.0,39.5272,39.5272,39.4776,39.5086,170400.0
2013-12-17 09:30:00,63.85,63.95,63.63,63.66,44700.0,39.5086,39.5705,39.3725,39.391,44700.0
2013-12-17 09:40:00,63.66,63.73,63.54,63.64,19800.0,39.391,39.4343,39.3168,39.3786,19800.0
2013-12-17 09:50:00,63.62,63.66,63.51,63.65,32500.0,39.3663,39.391,39.2982,39.3848,32500.0
2013-12-17 10:00:00,63.62,63.73,63.62,63.72,29500.0,39.3663,39.4343,39.3663,39.4281,29500.0
2013-12-17 10:10:00,63.72,63.74,63.63,63.63,32000.0,39.4281,39.4405,39.3725,39.3725,32000.0
2013-12-17 10:20:00,63.63,63.75,63.63,63.74,42100.0,39.3725,39.4467,39.3725,39.4405,42100.0
2013-12-17 10:30:00,63.73,63.93,63.73,63.86,96500.0,39.4343,39.5581,39.4343,39.5148,96500.0
2013-12-17 10:40:00,63.87,63.88,63.77,63.77,55700.0,39.521,39.5272,39.4591,39.4591,55700.0
2013-12-17 10:50:00,63.78,63.83,63.74,63.81,58000.0,39.4653,39.4962,39.4405,39.4838,58000.0
2013-12-17 11:00:00,63.81,63.9,63.78,63.89,41200.0,39.4838,39.5395,39.4653,39.5333,41200.0
2013-12-17 11:10:00,63.89,63.9,63.8,63.85,25100.0,39.5333,39.5395,39.4776,39.5086,25100.0
2013-12-17 11:20:00,63.83,63.85,63.69,63.7,53600.0,39.4962,39.5086,39.4096,39.4158,53600.0
2013-12-17 11:30:00,63.69,63.73,63.67,63.71,25600.0,39.4096,39.4343,39.3972,39.422,25600.0
2013-12-17 11:40:00,63.73,63.78,63.72,63.76,33600.0,39.4343,39.4653,39.4281,39.4529,33600.0
2013-12-17 11:50:00,63.76,63.79,63.66,63.72,31600.0,39.4529,39.4715,39.391,39.4281,31600.0
2013-12-17 12:00:00,63.72,63.75,63.7,63.71,30400.0,39.4281,39.4467,39.4158,39.422,30400.0
2013-12-17 12:10:00,63.7,63.75,63.68,63.7,40500.0,39.4158,39.4467,39.4034,39.4158,40500.0
2013-12-17 12:20:00,63.69,63.69,63.59,63.6,20600.0,39.4096,39.4096,39.3477,39.3539,20600.0
2013-12-17 12:30:00,63.61,63.71,63.61,63.7,25800.0,39.3601,39.422,39.3601,39.4158,25800.0
2013-12-17 12:40:00,63.7,63.96,63.7,63.95,110800.0,39.4158,39.5767,39.4158,39.5705,110800.0
2013-12-17 12:50:00,63.94,63.96,63.88,63.94,41800.0,39.5643,39.5767,39.5272,39.5643,41800.0
2013-12-17 13:00:00,63.94,63.94,63.86,63.86,38600.0,39.5643,39.5643,39.5148,39.5148,38600.0
2013-12-17 13:10:00,63.87,63.89,63.8,63.88,25900.0,39.521,39.5333,39.4776,39.5272,25900.0
2013-12-17 13:20:00,63.89,63.91,63.83,63.89,38600.0,39.5333,39.5457,39.4962,39.5333,38600.0
2013-12-17 13:30:00,63.88,63.92,63.87,63.92,27200.0,39.5272,39.5519,39.521,39.5519,27200.0
2013-12-17 13:40:00,63.92,63.93,63.86,63.87,35000.0,39.5519,39.5581,39.5148,39.521,35000.0
2013-12-17 13:50:00,63.87,63.89,63.83,63.88,35900.0,39.521,39.5333,39.4962,39.5272,35900.0
2013-12-17 14:00:00,63.88,64.03,63.87,64.03,39400.0,39.5272,39.62,39.521,39.62,39400.0
2013-12-17 14:10:00,64.03,64.12,64.03,64.08,37300.0,39.62,39.6757,39.62,39.6509,37300.0
2013-12-17 14:20:00,64.08,64.14,64.06,64.14,45200.0,39.6509,39.688,39.6385,39.688,45200.0
2013-12-17 14:30:00,64.13,64.15,64.04,64.05,36900.0,39.6818,39.6942,39.6262,39.6323,36900.0
2013-12-17 14:40:00,64.04,64.07,63.96,64.06,32600.0,39.6262,39.6447,39.5767,39.6385,32600.0
2013-12-17 14:50:00,64.05,64.06,63.99,64.01,28100.0,39.6323,39.6385,39.5952,39.6076,28100.0
2013-12-17 15:00:00,64.02,64.07,64.01,64.04,30200.0,39.6138,39.6447,39.6076,39.6262,30200.0
2013-12-17 15:10:00,64.04,64.07,64.03,64.07,38000.0,39.6262,39.6447,39.62,39.6447,38000.0
2013-12-17 15:20:00,64.07,64.1,64.07,64.08,34700.0,39.6447,39.6633,39.6447,39.6509,34700.0
2013-12-17 15:30:00,64.08,64.09,63.92,63.94,73300.0,39.6509,39.6571,39.5519,39.5643,73300.0
2013-12-17 15:40:00,63.93,63.97,63.89,63.95,81400.0,39.5581,39.5828,39.5333,39.5705,81400.0
2013-12-17 15:50:00,63.96,63.96,63.88,63.88,143600.0,39.5767,39.5767,39.5272,39.5272,143600.0
2013-12-18 09:30:00,63.99,64.22,63.78,64.14,60700.0,39.5952,39.7375,39.4653,39.688,60700.0
2013-12-18 09:40:00,64.1,64.13,64.03,64.06,35700.0,39.6633,39.6818,39.62,39.6385,35700.0
2013-12-18 09:50:00,64.04,64.22,63.99,64.17,28100.0,39.6262,39.7375,39.5952,39.7066,28100.0
2013-12-18 10:00:00,64.2,64.22,64.02,64.03,32600.0,39.7252,39.7375,39.6138,39.62,32600.0
2013-12-18 10:10:00,64.04,64.09,63.94,63.95,35400.0,39.6262,39.6571,39.5643,39.5705,35400.0
2013-12-18 10:20:00,63.94,63.97,63.86,63.87,26500.0,39.5643,39.5828,39.5148,39.521,26500.0
2013-12-18 10:30:00,63.88,63.92,63.84,63.84,39300.0,39.5272,39.5519,39.5024,39.5024,39300.0
2013-12-18 10:40:00,63.84,63.9,63.83,63.87,44000.0,39.5024,39.5395,39.4962,39.521,44000.0
2013-12-18 10:50:00,63.87,63.91,63.8,63.9,35500.0,39.521,39.5457,39.4776,39.5395,35500.0
2013-12-18 11:00:00,63.89,63.96,63.88,63.96,23400.0,39.5333,39.5767,39.5272,39.5767,23400.0
2013-12-18 11:10:00,63.95,63.96,63.88,63.9,25800.0,39.5705,39.5767,39.5272,39.5395,25800.0
2013-12-18 11:20:00,63.91,63.92,63.85,63.91,20400.0,39.5457,39.5519,39.5086,39.5457,20400.0
2013-12-18 11:30:00,63.9,63.92,63.84,63.91,18400.0,39.5395,39.5519,39.5024,39.5457,18400.0
2013-12-18 11:40:00,63.9,63.9,63.8,63.8,28700.0,39.5395,39.5395,39.4776,39.4776,28700.0
2013-12-18 11:50:00,63.8,63.86,63.74,63.75,28900.0,39.4776,39.5148,39.4405,39.4467,28900.0
2013-12-18 12:00:00,63.75,63.79,63.72,63.73,18200.0,39.4467,39.4715,39.4281,39.4343,18200.0
2013-12-18 12:10:00,63.73,63.76,63.65,63.66,23100.0,39.4343,39.4529,39.3848,39.391,23100.0
2013-12-18 12:20:00,63.67,63.72,63.67,63.68,16300.0,39.3972,39.4281,39.3972,39.4034,16300.0
2013-12-18 12:30:00,63.68,63.79,63.68,63.78,21200.0,39.4034,39.4715,39.4034,39.4653,21200.0
2013-12-18 12:40:00,63.78,63.78,63.74,63.77,19100.0,39.4653,39.4653,39.4405,39.4591,19100.0
2013-12-18 12:50:00,63.77,63.79,63.58,63.63,40600.0,39.4591,39.4715,39.3415,39.3725,40600.0
2013-12-18 13:00:00,63.59,63.61,63.53,63.53,31900.0,39.3477,39.3601,39.3106,39.3106,31900.0
2013-12-18 13:10:00,63.53,63.53,63.31,63.37,64100.0,39.3106,39.3106,39.1745,39.2116,64100.0
2013-12-18 13:20:00,63.37,63.42,63.3,63.33,40400.0,39.2116,39.2425,39.1683,39.1868,40400.0
2013-12-18 13:30:00,63.34,63.35,63.23,63.33,63100.0,39.193,39.1992,39.1249,39.1868,63100.0
2013-12-18 13:40:00,63.33,63.35,63.3,63.3,28500.0,39.1868,39.1992,39.1683,39.1683,28500.0
2013-12-18 13:50:00,63.3,63.59,63.23,63.43,68000.0,39.1683,39.3477,39.1249,39.2487,68000.0
2013-12-18 14:00:00,63.41,64.29,63.13,64.12,175100.0,39.2363,39.7808,39.0631,39.6757,175100.0
2013-12-18 14:10:00,64.14,64.26,63.81,64.05,78900.0,39.688,39.7623,39.4838,39.6323,78900.0
2013-12-18 14:20:00,64.04,64.35,63.94,64.21,66900.0,39.6262,39.818,39.5643,39.7313,66900.0
2013-12-18 14:30:00,64.22,64.77,64.22,64.77,158000.0,39.7375,40.0779,39.7375,40.0779,158000.0
2013-12-18 14:40:00,64.75,64.82,64.49,64.5,111100.0,40.0655,40.1088,39.9046,39.9108,111100.0
2013-12-18 14:50:00,64.52,64.62,64.43,64.53,68200.0,39.9232,39.985,39.8675,39.9294,68200.0
2013-12-18 15:00:00,64.53,64.6,64.42,64.5,103900.0,39.9294,39.9727,39.8613,39.9108,103900.0
2013-12-18 15:10:00,64.52,64.74,64.51,64.63,121900.0,39.9232,40.0593,39.917,39.9912,121900.0
2013-12-18 15:20:00,64.66,64.69,64.45,64.51,80500.0,40.0098,40.0284,39.8799,39.917,80500.0
2013-12-18 15:30:00,64.51,64.7,64.45,64.69,104800.0,39.917,40.0345,39.8799,40.0284,104800.0
2013-12-18 15:40:00,64.69,64.77,64.57,64.58,231600.0,40.0284,40.0779,39.9541,39.9603,231600.0
2013-12-18 15:50:00,64.57,64.85,64.57,64.8,335700.0,39.9541,40.1274,39.9541,40.0964,335700.0
2013-12-19 09:30:00,64.57,64.72,64.03,64.07,91900.0,39.9541,40.0469,39.62,39.6447,91900.0
2013-12-19 09:40:00,64.03,64.08,63.75,63.77,56500.0,39.62,39.6509,39.4467,39.4591,56500.0
2013-12-19 09:50:00,63.76,63.94,63.7,63.94,52400.0,39.4529,39.5643,39.4158,39.5643,52400.0
2013-12-19 10:00:00,63.94,64.02,63.74,63.75,56200.0,39.5643,39.6138,39.4405,39.4467,56200.0
2013-12-19 10:10:00,63.78,63.87,63.75,63.86,44000.0,39.4653,39.521,39.4467,39.5148,44000.0
2013-12-19 10:20:00,63.86,64.09,63.86,64.0,36900.0,39.5148,39.6571,39.5148,39.6014,36900.0
2013-12-19 10:30:00,64.02,64.16,63.96,64.12,52900.0,39.6138,39.7004,39.5767,39.6757,52900.0
2013-12-19 10:40:00,64.13,64.23,64.04,64.23,40600.0,39.6818,39.7437,39.6262,39.7437,40600.0
2013-12-19 10:50:00,64.23,64.39,64.19,64.35,55300.0,39.7437,39.8427,39.719,39.818,55300.0
2013-12-19 11:00:00,64.35,64.35,64.24,64.24,41100.0,39.818,39.818,39.7499,39.7499,41100.0
2013-12-19 11:10:00,64.24,64.25,64.19,64.19,34800.0,39.7499,39.7561,39.719,39.719,34800.0
2013-12-19 11:20:00,64.18,64.3,64.09,64.29,110600.0,39.7128,39.787,39.6571,39.7808,110600.0
2013-12-19 11:30:00,64.29,64.35,64.26,64.3,28500.0,39.7808,39.818,39.7623,39.787,28500.0
2013-12-19 11:40:00,64.29,64.38,64.28,64.37,25400.0,39.7808,39.8365,39.7747,39.8303,25400.0
2013-12-19 11:50:00,64.38,64.5,64.37,64.45,30800.0,39.8365,39.9108,39.8303,39.8799,30800.0
2013-12-19 12:00:00,64.45,64.45,64.29,64.31,30200.0,39.8799,39.8799,39.7808,39.7932,30200.0
2013-12-19 12:10:00,64.32,64.36,64.26,64.34,24200.0,39.7994,39.8242,39.7623,39.8118,24200.0
2013-12-19 12:20:00,64.33,64.4,64.32,64.35,21000.0,39.8056,39.8489,39.7994,39.818,21000.0
2013-12-19 12:30:00,64.34,64.35,64.24,64.24,22400.0,39.8118,39.818,39.7499,39.7499,22400.0
2013-12-19 12:40:00,64.23,64.33,64.22,64.33,19100.0,39.7437,39.8056,39.7375,39.8056,19100.0
2013-12-19 12:50:00,64.33,64.34,64.26,64.28,17400.0,39.8056,39.8118,39.7623,39.7747,17400.0
2013-12-19 13:00:00,64.28,64.38,64.24,64.35,28300.0,39.7747,39.8365,39.7499,39.818,28300.0
2013-12-19 13:10:00,64.34,64.39,64.33,64.39,20000.0,39.8118,39.8427,39.8056,39.8427,20000.0
2013-12-19 13:20:00,64.39,64.43,64.36,64.41,25000.0,39.8427,39.8675,39.8242,39.8551,25000.0
2013-12-19 13:30:00,64.41,64.47,64.41,64.45,29200.0,39.8551,39.8922,39.8551,39.8799,29200.0
2013-12-19 13:40:00,64.45,64.45,64.36,64.38,32000.0,39.8799,39.8799,39.8242,39.8365,32000.0
2013-12-19 13:50:00,64.37,64.41,64.36,64.41,32800.0,39.8303,39.8551,39.8242,39.8551,32800.0
2013-12-19 14:00:00,64.41,64.44,64.37,64.44,30900.0,39.8551,39.8737,39.8303,39.8737,30900.0
2013-12-19 14:10:00,64.44,64.45,64.35,64.38,29700.0,39.8737,39.8799,39.818,39.8365,29700.0
2013-12-19 14:20:00,64.37,64.38,64.31,64.32,41900.0,39.8303,39.8365,39.7932,39.7994,41900.0
2013-12-19 14:30:00,64.31,64.41,64.29,64.38,31700.0,39.7932,39.8551,39.7808,39.8365,31700.0
2013-12-19 14:40:00,64.39,64.44,64.35,64.35,29000.0,39.8427,39.8737,39.818,39.818,29000.0
2013-12-19 14:50:00,64.34,64.48,64.34,64.45,33100.0,39.8118,39.8984,39.8118,39.8799,33100.0
2013-12-19 15:00:00,64.44,64.53,64.42,64.5,52000.0,39.8737,39.9294,39.8613,39.9108,52000.0
2013-12-19 15:10:00,64.49,64.52,64.45,64.5,26400.0,39.9046,39.9232,39.8799,39.9108,26400.0
2013-12-19 15:20:00,64.5,64.5,64.43,64.44,52900.0,39.9108,39.9108,39.8675,39.8737,52900.0
2013-12-19 15:30:00,64.44,64.53,64.42,64.51,91500.0,39.8737,39.9294,39.8613,39.917,91500.0
2013-12-19 15:40:00,64.51,64.54,64.38,64.39,93700.0,39.917,39.9355,39.8365,39.8427,93700.0
2013-12-19 15:50:00,64.39,64.57,64.39,64.51,313000.0,39.8427,39.9541,39.8427,39.917,313000.0
2013-12-20 09:30:00,64.84,64.96,64.59,64.7,679200.0,40.1212,40.1954,39.9665,40.0345,679200.0
2013-12-20 09:40:00,64.7,64.81,64.59,64.76,101100.0,40.0345,40.1026,39.9665,40.0717,101100.0
2013-12-20 09:50:00,64.78,64.78,64.57,64.65,90700.0,40.084,40.084,39.9541,40.0036,90700.0
2013-12-20 10:00:00,64.65,64.69,64.56,64.69,84900.0,40.0036,40.0284,39.9479,40.0284,84900.0
2013-12-20 10:10:00,64.68,64.69,64.53,64.53,107000.0,40.0222,40.0284,39.9294,39.9294,107000.0
2013-12-20 10:20:00,64.53,64.56,64.3,64.39,93700.0,39.9294,39.9479,39.787,39.8427,93700.0
2013-12-20 10:30:00,64.37,64.4,64.33,64.36,78600.0,39.8303,39.8489,39.8056,39.8242,78600.0
2013-12-20 10:40:00,64.36,64.54,64.33,64.52,85400.0,39.8242,39.9355,39.8056,39.9232,85400.0
2013-12-20 10:50:00,64.51,64.54,64.3,64.33,65800.0,39.917,39.9355,39.787,39.8056,65800.0
2013-12-20 11:00:00,64.33,64.39,64.26,64.38,80800.0,39.8056,39.8427,39.7623,39.8365,80800.0
2013-12-20 11:10:00,64.38,64.47,64.35,64.45,69200.0,39.8365,39.8922,39.818,39.8799,69200.0
2013-12-20 11:20:00,64.46,64.56,64.46,64.52,71800.0,39.886,39.9479,39.886,39.9232,71800.0
2013-12-20 11:30:00,64.52,64.68,64.52,64.67,127100.0,39.9232,40.0222,39.9232,40.016,127100.0
2013-12-20 11:40:00,64.67,64.75,64.67,64.72,40500.0,40.016,40.0655,40.016,40.0469,40500.0
2013-12-20 11:50:00,64.72,64.8,64.65,64.69,57700.0,40.0469,40.0964,40.0036,40.0284,57700.0
2013-12-20 12:00:00,64.69,64.7,64.56,64.6,31000.0,40.0284,40.0345,39.9479,39.9727,31000.0
2013-12-20 12:10:00,64.61,64.62,64.5,64.5,39500.0,39.9789,39.985,39.9108,39.9108,39500.0
2013-12-20 12:20:00,64.51,64.71,64.47,64.69,34000.0,39.917,40.0407,39.8922,40.0284,34000.0
2013-12-20 12:30:00,64.69,64.76,64.67,64.76,25100.0,40.0284,40.0717,40.016,40.0717,25100.0
2013-12-20 12:40:00,64.76,64.81,64.74,64.78,33700.0,40.0717,40.1026,40.0593,40.084,33700.0
2013-12-20 12:50:00,64.77,64.81,64.76,64.78,31000.0,40.0779,40.1026,40.0717,40.084,31000.0
2013-12-20 13:00:00,64.78,64.88,64.78,64.84,38400.0,40.084,40.1459,40.084,40.1212,38400.0
2013-12-20 13:10:00,64.83,64.83,64.75,64.76,54600.0,40.115,40.115,40.0655,40.0717,54600.0
2013-12-20 13:20:00,64.75,64.77,64.73,64.76,29400.0,40.0655,40.0779,40.0531,40.0717,29400.0
2013-12-20 13:30:00,64.75,64.75,64.67,64.74,49900.0,40.0655,40.0655,40.016,40.0593,49900.0
2013-12-20 13:40:00,64.73,64.74,64.69,64.72,53100.0,40.0531,40.0593,40.0284,40.0469,53100.0
2013-12-20 13:50:00,64.72,64.81,64.7,64.78,38500.0,40.0469,40.1026,40.0345,40.084,38500.0
2013-12-20 14:00:00,64.79,64.8,64.73,64.76,49800.0,40.0902,40.0964,40.0531,40.0717,49800.0
2013-12-20 14:10:00,64.75,64.8,64.71,64.76,52800.0,40.0655,40.0964,40.0407,40.0717,52800.0
2013-12-20 14:20:00,64.76,64.77,64.64,64.64,37200.0,40.0717,40.0779,39.9974,39.9974,37200.0
2013-12-20 14:30:00,64.64,64.65,64.55,64.59,55300.0,39.9974,40.0036,39.9417,39.9665,55300.0
2013-12-20 14:40:00,64.59,64.66,64.55,64.64,41900.0,39.9665,40.0098,39.9417,39.9974,41900.0
2013-12-20 14:50:00,64.64,64.64,64.54,64.54,36900.0,39.9974,39.9974,39.9355,39.9355,36900.0
2013-12-20 15:00:00,64.55,64.56,64.46,64.49,109300.0,39.9417,39.9479,39.886,39.9046,109300.0
2013-12-20 15:10:00,64.48,64.53,64.48,64.49,114000.0,39.8984,39.9294,39.8984,39.9046,114000.0
2013-12-20 15:20:00,64.5,64.5,64.35,64.36,46500.0,39.9108,39.9108,39.818,39.8242,46500.0
2013-12-20 15:30:00,64.36,64.46,64.36,64.45,79000.0,39.8242,39.886,39.8242,39.8799,79000.0
2013-12-20 15:40:00,64.45,64.49,64.33,64.4,135600.0,39.8799,39.9046,39.8056,39.8489,135600.0
2013-12-20 15:50:00,64.4,64.59,64.4,64.55,314400.0,39.8489,39.9665,39.8489,39.9417,314400.0
2013-12-23 09:30:00,64.6,65.0,64.56,64.97,129300.0,39.9727,40.2202,39.9479,40.2016,129300.0
2013-12-23 09:40:00,65.0,65.07,64.73,64.76,102300.0,40.2202,40.2635,40.0531,40.0717,102300.0
2013-12-23 09:50:00,64.75,64.8,64.65,64.74,39400.0,40.0655,40.0964,40.0036,40.0593,39400.0
2013-12-23 10:00:00,64.73,64.73,64.49,64.54,46400.0,40.0531,40.0531,39.9046,39.9355,46400.0
2013-12-23 10:10:00,64.54,64.62,64.43,64.47,68600.0,39.9355,39.985,39.8675,39.8922,68600.0
2013-12-23 10:20:00,64.48,64.6,64.23,64.25,82800.0,39.8984,39.9727,39.7437,39.7561,82800.0
2013-12-23 10:30:00,64.26,64.44,64.26,64.3,85800.0,39.7623,39.8737,39.7623,39.787,85800.0
2013-12-23 10:40:00,64.31,64.42,64.29,64.34,40000.0,39.7932,39.8613,39.7808,39.8118,40000.0
2013-12-23 10:50:00,64.34,64.45,64.33,64.44,60800.0,39.8118,39.8799,39.8056,39.8737,60800.0
2013-12-23 11:00:00,64.44,64.58,64.42,64.5,51700.0,39.8737,39.9603,39.8613,39.9108,51700.0
2013-12-23 11:10:00,64.5,64.58,64.39,64.45,63700.0,39.9108,39.9603,39.8427,39.8799,63700.0
2013-12-23 11:20:00,64.44,64.52,64.41,64.46,50100.0,39.8737,39.9232,39.8551,39.886,50100.0
2013-12-23 11:30:00,64.45,64.51,64.42,64.46,17800.0,39.8799,39.917,39.8613,39.886,17800.0
2013-12-23 11:40:00,64.46,64.54,64.43,64.5,24100.0,39.886,39.9355,39.8675,39.9108,24100.0
2013-12-23 11:50:00,64.49,64.51,64.44,64.49,16600.0,39.9046,39.917,39.8737,39.9046,16600.0
2013-12-23 12:00:00,64.49,64.52,64.43,64.52,26300.0,39.9046,39.9232,39.8675,39.9232,26300.0
2013-12-23 12:10:00,64.53,64.56,64.47,64.52,31900.0,39.9294,39.9479,39.8922,39.9232,31900.0
2013-12-23 12:20:00,64.51,64.59,64.51,64.54,19600.0,39.917,39.9665,39.917,39.9355,19600.0
2013-12-23 12:30:00,64.54,64.54,64.42,64.42,36600.0,39.9355,39.9355,39.8613,39.8613,36600.0
2013-12-23 12:40:00,64.43,64.44,64.38,64.44,22600.0,39.8675,39.8737,39.8365,39.8737,22600.0
2013-12-23 12:50:00,64.44,64.49,64.41,64.43,19500.0,39.8737,39.9046,39.8551,39.8675,19500.0
2013-12-23 13:00:00,64.43,64.43,64.32,64.35,24200.0,39.8675,39.8675,39.7994,39.818,24200.0
2013-12-23 13:10:00,64.34,64.37,64.3,64.31,21500.0,39.8118,39.8303,39.787,39.7932,21500.0
2013-12-23 13:20:00,64.31,64.36,64.25,64.3,27900.0,39.7932,39.8242,39.7561,39.787,27900.0
2013-12-23 13:30:00,64.3,64.3,64.25,64.25,22000.0,39.787,39.787,39.7561,39.7561,22000.0
2013-12-23 13:40:00,64.24,64.26,64.2,64.24,28600.0,39.7499,39.7623,39.7252,39.7499,28600.0
2013-12-23 13:50:00,64.24,64.25,64.18,64.25,32200.0,39.7499,39.7561,39.7128,39.7561,32200.0
2013-12-23 14:00:00,64.24,64.25,64.17,64.19,29500.0,39.7499,39.7561,39.7066,39.719,29500.0
2013-12-23 14:10:00,64.2,64.28,64.19,64.25,39200.0,39.7252,39.7747,39.719,39.7561,39200.0
2013-12-23 14:20:00,64.24,64.29,64.15,64.17,33700.0,39.7499,39.7808,39.6942,39.7066,33700.0
2013-12-23 14:30:00,64.18,64.25,64.18,64.24,25900.0,39.7128,39.7561,39.7128,39.7499,25900.0
2013-12-23 14:40:00,64.22,64.22,64.17,64.18,29300.0,39.7375,39.7375,39.7066,39.7128,29300.0
2013-12-23 14:50:00,64.19,64.21,64.12,64.12,41500.0,39.719,39.7313,39.6757,39.6757,41500.0
2013-12-23 15:00:00,64.13,64.16,64.1,64.11,42600.0,39.6818,39.7004,39.6633,39.6695,42600.0
2013-12-23 15:10:00,64.1,64.14,64.05,64.12,74600.0,39.6633,39.688,39.6323,39.6757,74600.0
2013-12-23 15:20:00,64.13,64.19,64.09,64.16,64100.0,39.6818,39.719,39.6571,39.7004,64100.0
2013-12-23 15:30:00,64.15,64.56,64.15,64.19,64800.0,39.6942,39.9479,39.6942,39.719,64800.0
2013-12-23 15:40:00,64.19,64.24,64.09,64.12,114700.0,39.719,39.7499,39.6571,39.6757,114700.0
2013-12-23 15:50:00,64.11,64.16,64.11,64.13,157900.0,39.6695,39.7004,39.6695,39.6818,157900.0
2013-12-24 09:30:00,64.31,64.36,63.93,64.04,46100.0,39.7932,39.8242,39.5581,39.6262,46100.0
2013-12-24 09:40:00,64.06,64.43,64.02,64.4,47800.0,39.6385,39.8675,39.6138,39.8489,47800.0
2013-12-24 09:50:00,64.38,64.5,64.3,64.45,36600.0,39.8365,39.9108,39.787,39.8799,36600.0
2013-12-24 10:00:00,64.43,64.69,64.4,64.61,34300.0,39.8675,40.0284,39.8489,39.9789,34300.0
2013-12-24 10:10:00,64.6,64.62,64.53,64.57,29300.0,39.9727,39.985,39.9294,39.9541,29300.0
2013-12-24 10:20:00,64.57,64.67,64.52,64.65,23400.0,39.9541,40.016,39.9232,40.0036,23400.0
2013-12-24 10:30:00,64.64,64.84,64.62,64.83,131900.0,39.9974,40.1212,39.985,40.115,131900.0
2013-12-24 10:40:00,64.81,64.89,64.71,64.85,102500.0,40.1026,40.1521,40.0407,40.1274,102500.0
2013-12-24 10:50:00,64.87,64.93,64.81,64.81,24200.0,40.1397,40.1769,40.1026,40.1026,24200.0
2013-12-24 11:00:00,64.81,64.81,64.65,64.67,32100.0,40.1026,40.1026,40.0036,40.016,32100.0
2013-12-24 11:10:00,64.67,64.72,64.61,64.7,22000.0,40.016,40.0469,39.9789,40.0345,22000.0
2013-12-24 11:20:00,64.71,64.75,64.64,64.64,20900.0,40.0407,40.0655,39.9974,39.9974,20900.0
2013-12-24 11:30:00,64.65,64.71,64.57,64.57,18700.0,40.0036,40.0407,39.9541,39.9541,18700.0
2013-12-24 11:40:00,64.57,64.74,64.57,64.73,22800.0,39.9541,40.0593,39.9541,40.0531,22800.0
2013-12-24 11:50:00,64.72,64.88,64.7,64.87,35700.0,40.0469,40.1459,40.0345,40.1397,35700.0
2013-12-24 12:00:00,64.87,64.88,64.8,64.84,29100.0,40.1397,40.1459,40.0964,40.1212,29100.0
2013-12-24 12:10:00,64.83,64.87,64.76,64.78,26500.0,40.115,40.1397,40.0717,40.084,26500.0
2013-12-24 12:20:00,64.79,64.79,64.72,64.74,29500.0,40.0902,40.0902,40.0469,40.0593,29500.0
2013-12-24 12:30:00,64.74,64.75,64.64,64.69,46400.0,40.0593,40.0655,39.9974,40.0284,46400.0
2013-12-24 12:40:00,64.69,64.79,64.67,64.77,39800.0,40.0284,40.0902,40.016,40.0779,39800.0
2013-12-24 12:50:00,64.77,64.77,64.63,64.65,79800.0,40.0779,40.0779,39.9912,40.0036,79800.0
2013-12-26 09:30:00,64.65,64.92,64.51,64.68,58100.0,40.0036,40.1707,39.917,40.0222,58100.0
2013-12-26 09:40:00,64.68,64.81,64.54,64.61,27100.0,40.0222,40.1026,39.9355,39.9789,27100.0
2013-12-26 09:50:00,64.59,64.61,64.46,64.55,28500.0,39.9665,39.9789,39.886,39.9417,28500.0
2013-12-26 10:00:00,64.55,64.58,64.37,64.37,36700.0,39.9417,39.9603,39.8303,39.8303,36700.0
2013-12-26 10:10:00,64.35,64.39,64.3,64.33,14200.0,39.818,39.8427,39.787,39.8056,14200.0
2013-12-26 10:20:00,64.32,64.37,64.25,64.32,18600.0,39.7994,39.8303,39.7561,39.7994,18600.0
2013-12-26 10:30:00,64.34,64.43,64.3,64.37,40800.0,39.8118,39.8675,39.787,39.8303,40800.0
2013-12-26 10:40:00,64.36,64.42,64.35,64.39,15800.0,39.8242,39.8613,39.818,39.8427,15800.0
2013-12-26 10:50:00,64.39,64.47,64.39,64.45,32800.0,39.8427,39.8922,39.8427,39.8799,32800.0
2013-12-26 11:00:00,64.45,64.45,64.28,64.32,21500.0,39.8799,39.8799,39.7747,39.7994,21500.0
2013-12-26 11:10:00,64.31,64.35,64.25,64.28,33100.0,39.7932,39.818,39.7561,39.7747,33100.0
2013-12-26 11:20:00,64.28,64.34,64.27,64.3,12800.0,39.7747,39.8118,39.7685,39.787,12800.0
2013-12-26 11:30:00,64.3,64.4,64.29,64.36,22700.0,39.787,39.8489,39.7808,39.8242,22700.0
2013-12-26 11:40:00,64.36,64.37,64.19,64.23,26500.0,39.8242,39.8303,39.719,39.7437,26500.0
2013-12-26 11:50:00,64.23,64.26,64.2,64.23,16400.0,39.7437,39.7623,39.7252,39.7437,16400.0
2013-12-26 12:00:00,64.23,64.24,64.1,64.15,25500.0,39.7437,39.7499,39.6633,39.6942,25500.0
2013-12-26 12:10:00,64.15,64.17,64.11,64.14,13500.0,39.6942,39.7066,39.6695,39.688,13500.0
2013-12-26 12:20:00,64.13,64.18,64.13,64.17,20100.0,39.6818,39.7128,39.6818,39.7066,20100.0
2013-12-26 12:30:00,64.19,64.27,64.18,64.25,18100.0,39.719,39.7685,39.7128,39.7561,18100.0
2013-12-26 12:40:00,64.26,64.29,64.25,64.28,69500.0,39.7623,39.7808,39.7561,39.7747,69500.0
2013-12-26 12:50:00,64.28,64.3,64.23,64.23,13800.0,39.7747,39.787,39.7437,39.7437,13800.0
2013-12-26 13:00:00,64.23,64.26,64.22,64.25,18000.0,39.7437,39.7623,39.7375,39.7561,18000.0
2013-12-26 13:10:00,64.24,64.28,64.21,64.22,21200.0,39.7499,39.7747,39.7313,39.7375,21200.0
2013-12-26 13:20:00,64.23,64.24,64.21,64.22,8000.0,39.7437,39.7499,39.7313,39.7375,8000.0
2013-12-26 13:30:00,64.23,64.23,64.17,64.17,20100.0,39.7437,39.7437,39.7066,39.7066,20100.0
2013-12-26 13:40:00,64.17,64.18,64.12,64.15,28200.0,39.7066,39.7128,39.6757,39.6942,28200.0
2013-12-26 13:50:00,64.16,64.19,64.13,64.19,42700.0,39.7004,39.719,39.6818,39.719,42700.0
2013-12-26 14:00:00,64.2,64.26,64.2,64.25,33700.0,39.7252,39.7623,39.7252,39.7561,33700.0
2013-12-26 14:10:00,64.26,64.33,64.26,64.32,17900.0,39.7623,39.8056,39.7623,39.7994,17900.0
2013-12-26 14:20:00,64.32,64.38,64.31,64.37,33300.0,39.7994,39.8365,39.7932,39.8303,33300.0
2013-12-26 14:30:00,64.38,64.43,64.35,64.42,45600.0,39.8365,39.8675,39.818,39.8613,45600.0
2013-12-26 14:40:00,64.42,64.44,64.39,64.39,15000.0,39.8613,39.8737,39.8427,39.8427,15000.0
2013-12-26 14:50:00,64.4,64.51,64.4,64.51,25100.0,39.8489,39.917,39.8489,39.917,25100.0
2013-12-26 15:00:00,64.51,64.55,64.48,64.52,32300.0,39.917,39.9417,39.8984,39.9232,32300.0
2013-12-26 15:10:00,64.51,64.55,64.42,64.44,54400.0,39.917,39.9417,39.8613,39.8737,54400.0
2013-12-26 15:20:00,64.45,64.45,64.36,64.38,29000.0,39.8799,39.8799,39.8242,39.8365,29000.0
2013-12-26 15:30:00,64.38,64.4,64.32,64.38,53100.0,39.8365,39.8489,39.7994,39.8365,53100.0
2013-12-26 15:40:00,64.38,64.4,64.34,64.37,80400.0,39.8365,39.8489,39.8118,39.8303,80400.0
2013-12-26 15:50:00,64.38,64.45,64.36,64.43,99900.0,39.8365,39.8799,39.8242,39.8675,99900.0
2013-12-27 09:30:00,64.59,64.7,64.42,64.46,58000.0,39.9665,40.0345,39.8613,39.886,58000.0
2013-12-27 09:40:00,64.44,64.59,64.38,64.59,55500.0,39.8737,39.9665,39.8365,39.9665,55500.0
2013-12-27 09:50:00,64.58,64.63,64.46,64.58,32500.0,39.9603,39.9912,39.886,39.9603,32500.0
2013-12-27 10:00:00,64.55,64.59,64.35,64.39,43200.0,39.9417,39.9665,39.818,39.8427,43200.0
2013-12-27 10:10:00,64.39,64.42,64.35,64.37,33800.0,39.8427,39.8613,39.818,39.8303,33800.0
2013-12-27 10:20:00,64.39,64.41,64.33,64.36,32500.0,39.8427,39.8551,39.8056,39.8242,32500.0
2013-12-27 10:30:00,64.35,64.4,64.24,64.24,33800.0,39.818,39.8489,39.7499,39.7499,33800.0
2013-12-27 10:40:00,64.23,64.29,64.19,64.24,48000.0,39.7437,39.7808,39.719,39.7499,48000.0
2013-12-27 10:50:00,64.23,64.32,64.22,64.26,31300.0,39.7437,39.7994,39.7375,39.7623,31300.0
2013-12-27 11:00:00,64.27,64.3,64.24,64.28,24900.0,39.7685,39.787,39.7499,39.7747,24900.0
2013-12-27 11:10:00,64.26,64.27,64.15,64.18,53700.0,39.7623,39.7685,39.6942,39.7128,53700.0
2013-12-27 11:20:00,64.18,64.2,64.13,64.19,32400.0,39.7128,39.7252,39.6818,39.719,32400.0
2013-12-27 11:30:00,64.2,64.34,64.17,64.3,31200.0,39.7252,39.8118,39.7066,39.787,31200.0
2013-12-27 11:40:00,64.29,64.4,64.29,64.32,22000.0,39.7808,39.8489,39.7808,39.7994,22000.0
2013-12-27 11:50:00,64.32,64.41,64.31,64.36,19100.0,39.7994,39.8551,39.7932,39.8242,19100.0
2013-12-27 12:00:00,64.35,64.4,64.31,64.4,31900.0,39.818,39.8489,39.7932,39.8489,31900.0
2013-12-27 12:10:00,64.4,64.4,64.35,64.38,18000.0,39.8489,39.8489,39.818,39.8365,18000.0
2013-12-27 12:20:00,64.41,64.46,64.39,64.45,14700.0,39.8551,39.886,39.8427,39.8799,14700.0
2013-12-27 12:30:00,64.44,64.49,64.43,64.45,10100.0,39.8737,39.9046,39.8675,39.8799,10100.0
2013-12-27 12:40:00,64.46,64.46,64.35,64.36,10100.0,39.886,39.886,39.818,39.8242,10100.0
2013-12-27 12:50:00,64.35,64.43,64.34,64.38,21200.0,39.818,39.8675,39.8118,39.8365,21200.0
2013-12-27 13:00:00,64.38,64.41,64.34,64.34,14300.0,39.8365,39.8551,39.8118,39.8118,14300.0
2013-12-27 13:10:00,64.34,64.36,64.31,64.32,12900.0,39.8118,39.8242,39.7932,39.7994,12900.0
2013-12-27 13:20:00,64.31,64.33,64.24,64.24,11200.0,39.7932,39.8056,39.7499,39.7499,11200.0
2013-12-27 13:30:00,64.26,64.26,64.19,64.21,13900.0,39.7623,39.7623,39.719,39.7313,13900.0
2013-12-27 13:40:00,64.22,64.22,64.16,64.19,12700.0,39.7375,39.7375,39.7004,39.719,12700.0
2013-12-27 13:50:00,64.18,64.21,64.17,64.21,13200.0,39.7128,39.7313,39.7066,39.7313,13200.0
2013-12-27 14:00:00,64.22,64.29,64.21,64.26,17300.0,39.7375,39.7808,39.7313,39.7623,17300.0
2013-12-27 14:10:00,64.27,64.34,64.22,64.33,24600.0,39.7685,39.8118,39.7375,39.8056,24600.0
2013-12-27 14:20:00,64.34,64.41,64.32,64.38,30200.0,39.8118,39.8551,39.7994,39.8365,30200.0
2013-12-27 14:30:00,64.39,64.39,64.33,64.35,15500.0,39.8427,39.8427,39.8056,39.818,15500.0
2013-12-27 14:40:00,64.34,64.43,64.34,64.43,21300.0,39.8118,39.8675,39.8118,39.8675,21300.0
2013-12-27 14:50:00,64.42,64.45,64.36,64.37,26900.0,39.8613,39.8799,39.8242,39.8303,26900.0
2013-12-27 15:00:00,64.37,64.43,64.37,64.41,15200.0,39.8303,39.8675,39.8303,39.8551,15200.0
2013-12-27 15:10:00,64.41,64.41,64.37,64.39,21700.0,39.8551,39.8551,39.8303,39.8427,21700.0
2013-12-27 15:20:00,64.38,64.43,64.36,64.42,29400.0,39.8365,39.8675,39.8242,39.8613,29400.0
2013-12-27 15:30:00,64.43,64.46,64.38,64.38,30800.0,39.8675,39.886,39.8365,39.8365,30800.0
2013-12-27 15:40:00,64.38,64.42,64.37,64.38,35800.0,39.8365,39.8613,39.8303,39.8365,35800.0
2013-12-27 15:50:00,64.38,64.43,64.37,64.41,73100.0,39.8365,39.8675,39.8303,39.8551,73100.0
2013-12-30 09:30:00,64.39,64.68,64.36,64.61,30000.0,39.8427,40.0222,39.8242,39.9789,30000.0
2013-12-30 09:40:00,64.64,64.83,64.63,64.65,15900.0,39.9974,40.115,39.9912,40.0036,15900.0
2013-12-30 09:50:00,64.63,64.68,64.55,64.6,22000.0,39.9912,40.0222,39.9417,39.9727,22000.0
2013-12-30 10:00:00,64.6,64.7,64.54,64.66,27800.0,39.9727,40.0345,39.9355,40.0098,27800.0
2013-12-30 10:10:00,64.66,64.69,64.59,64.69,26500.0,40.0098,40.0284,39.9665,40.0284,26500.0
2013-12-30 10:20:00,64.67,64.69,64.64,64.67,16900.0,40.016,40.0284,39.9974,40.016,16900.0
2013-12-30 10:30:00,64.67,64.72,64.63,64.72,25400.0,40.016,40.0469,39.9912,40.0469,25400.0
2013-12-30 10:40:00,64.72,64.74,64.64,64.69,35400.0,40.0469,40.0593,39.9974,40.0284,35400.0
2013-12-30 10:50:00,64.67,64.7,64.64,64.7,18500.0,40.016,40.0345,39.9974,40.0345,18500.0
2013-12-30 11:00:00,64.69,64.7,64.63,64.63,15200.0,40.0284,40.0345,39.9912,39.9912,15200.0
2013-12-30 11:10:00,64.64,64.7,64.62,64.63,25300.0,39.9974,40.0345,39.985,39.9912,25300.0
2013-12-30 11:20:00,64.63,64.65,64.57,64.57,15000.0,39.9912,40.0036,39.9541,39.9541,15000.0
2013-12-30 11:30:00,64.57,64.59,64.44,64.44,34700.0,39.9541,39.9665,39.8737,39.8737,34700.0
2013-12-30 11:40:00,64.44,64.44,64.38,64.4,22200.0,39.8737,39.8737,39.8365,39.8489,22200.0
2013-12-30 11:50:00,64.4,64.4,64.31,64.32,36600.0,39.8489,39.8489,39.7932,39.7994,36600.0
2013-12-30 12:00:00,64.32,64.38,64.3,64.34,25600.0,39.7994,39.8365,39.787,39.8118,25600.0
2013-12-30 12:10:00,64.34,64.35,64.31,64.31,15900.0,39.8118,39.818,39.7932,39.7932,15900.0
2013-12-30 12:20:00,64.31,64.32,64.24,64.26,34700.0,39.7932,39.7994,39.7499,39.7623,34700.0
2013-12-30 12:30:00,64.27,64.28,64.17,64.18,16600.0,39.7685,39.7747,39.7066,39.7128,16600.0
2013-12-30 12:40:00,64.19,64.23,64.15,64.15,19500.0,39.719,39.7437,39.6942,39.6942,19500.0
2013-12-30 12:50:00,64.17,64.21,64.14,64.18,19700.0,39.7066,39.7313,39.688,39.7128,19700.0
2013-12-30 13:00:00,64.18,64.19,64.13,64.17,19600.0,39.7128,39.719,39.6818,39.7066,19600.0
2013-12-30 13:10:00,64.17,64.23,64.15,64.2,44800.0,39.7066,39.7437,39.6942,39.7252,44800.0
2013-12-30 13:20:00,64.19,64.2,64.15,64.18,23700.0,39.719,39.7252,39.6942,39.7128,23700.0
2013-12-30 13:30:00,64.18,64.22,64.17,64.21,23200.0,39.7128,39.7375,39.7066,39.7313,23200.0
2013-12-30 13:40:00,64.21,64.24,64.14,64.24,40000.0,39.7313,39.7499,39.688,39.7499,40000.0
2013-12-30 13:50:00,64.25,64.33,64.25,64.32,34700.0,39.7561,39.8056,39.7561,39.7994,34700.0
2013-12-30 14:00:00,64.33,64.41,64.3,64.4,45500.0,39.8056,39.8551,39.787,39.8489,45500.0
2013-12-30 14:10:00,64.41,64.45,64.38,64.39,32400.0,39.8551,39.8799,39.8365,39.8427,32400.0
2013-12-30 14:20:00,64.39,64.42,64.31,64.32,40300.0,39.8427,39.8613,39.7932,39.7994,40300.0
2013-12-30 14:30:00,64.31,64.39,64.31,64.38,17100.0,39.7932,39.8427,39.7932,39.8365,17100.0
2013-12-30 14:40:00,64.38,64.46,64.37,64.41,25900.0,39.8365,39.886,39.8303,39.8551,25900.0
2013-12-30 14:50:00,64.42,64.45,64.4,64.43,24800.0,39.8613,39.8799,39.8489,39.8675,24800.0
2013-12-30 15:00:00,64.43,64.44,64.31,64.33,30400.0,39.8675,39.8737,39.7932,39.8056,30400.0
2013-12-30 15:10:00,64.33,64.34,64.29,64.33,31800.0,39.8056,39.8118,39.7808,39.8056,31800.0
2013-12-30 15:20:00,64.34,64.37,64.33,64.35,34000.0,39.8118,39.8303,39.8056,39.818,34000.0
2013-12-30 15:30:00,64.35,64.37,64.32,64.35,64200.0,39.818,39.8303,39.7994,39.818,64200.0
2013-12-30 15:40:00,64.34,64.39,64.32,64.37,92400.0,39.8118,39.8427,39.7994,39.8303,92400.0
2013-12-30 15:50:00,64.36,64.41,64.35,64.4,182400.0,39.8242,39.8551,39.818,39.8489,182400.0
2013-12-31 09:30:00,64.4,64.65,64.36,64.43,63300.0,39.8489,40.0036,39.8242,39.8675,63300.0
2013-12-31 09:40:00,64.43,64.51,64.35,64.45,30700.0,39.8675,39.917,39.818,39.8799,30700.0
2013-12-31 09:50:00,64.44,64.44,64.33,64.36,56700.0,39.8737,39.8737,39.8056,39.8242,56700.0
2013-12-31 10:00:00,64.38,64.47,64.36,64.4,44900.0,39.8365,39.8922,39.8242,39.8489,44900.0
2013-12-31 10:10:00,64.39,64.56,64.39,64.54,52700.0,39.8427,39.9479,39.8427,39.9355,52700.0
2013-12-31 10:20:00,64.55,64.59,64.46,64.49,37300.0,39.9417,39.9665,39.886,39.9046,37300.0
2013-12-31 10:30:00,64.47,64.53,64.44,64.5,26700.0,39.8922,39.9294,39.8737,39.9108,26700.0
2013-12-31 10:40:00,64.5,64.6,64.49,64.54,27000.0,39.9108,39.9727,39.9046,39.9355,27000.0
2013-12-31 10:50:00,64.53,64.61,64.53,64.55,18000.0,39.9294,39.9789,39.9294,39.9417,18000.0
2013-12-31 11:00:00,64.55,64.66,64.55,64.63,29900.0,39.9417,40.0098,39.9417,39.9912,29900.0
2013-12-31 11:10:00,64.62,64.68,64.61,64.64,22200.0,39.985,40.0222,39.9789,39.9974,22200.0
2013-12-31 11:20:00,64.64,64.69,64.62,64.68,19800.0,39.9974,40.0284,39.985,40.0222,19800.0
2013-12-31 11:30:00,64.69,64.72,64.69,64.71,14400.0,40.0284,40.0469,40.0284,40.0407,14400.0
2013-12-31 11:40:00,64.72,64.77,64.71,64.76,16200.0,40.0469,40.0779,40.0407,40.0717,16200.0
2013-12-31 11:50:00,64.75,64.77,64.71,64.77,25100.0,40.0655,40.0779,40.0407,40.0779,25100.0
2013-12-31 12:00:00,64.77,64.82,64.75,64.78,19300.0,40.0779,40.1088,40.0655,40.084,19300.0
2013-12-31 12:10:00,64.79,64.8,64.73,64.76,20000.0,40.0902,40.0964,40.0531,40.0717,20000.0
2013-12-31 12:20:00,64.76,64.78,64.73,64.78,13800.0,40.0717,40.084,40.0531,40.084,13800.0
2013-12-31 12:30:00,64.78,64.83,64.72,64.72,24100.0,40.084,40.115,40.0469,40.0469,24100.0
2013-12-31 12:40:00,64.72,64.74,64.68,64.73,17600.0,40.0469,40.0593,40.0222,40.0531,17600.0
2013-12-31 12:50:00,64.74,64.76,64.68,64.72,25800.0,40.0593,40.0717,40.0222,40.0469,25800.0
2013-12-31 13:00:00,64.73,64.75,64.66,64.7,34300.0,40.0531,40.0655,40.0098,40.0345,34300.0
2013-12-31 13:10:00,64.69,64.83,64.69,64.82,29200.0,40.0284,40.115,40.0284,40.1088,29200.0
2013-12-31 13:20:00,64.82,64.84,64.8,64.83,20400.0,40.1088,40.1212,40.0964,40.115,20400.0
2013-12-31 13:30:00,64.83,64.83,64.8,64.8,17900.0,40.115,40.115,40.0964,40.0964,17900.0
2013-12-31 13:40:00,64.8,64.86,64.78,64.81,30700.0,40.0964,40.1335,40.084,40.1026,30700.0
2013-12-31 13:50:00,64.82,64.84,64.75,64.77,13800.0,40.1088,40.1212,40.0655,40.0779,13800.0
2013-12-31 14:00:00,64.78,64.8,64.71,64.72,27600.0,40.084,40.0964,40.0407,40.0469,27600.0
2013-12-31 14:10:00,64.72,64.73,64.63,64.63,18300.0,40.0469,40.0531,39.9912,39.9912,18300.0
2013-12-31 14:20:00,64.62,64.63,64.56,64.57,18300.0,39.985,39.9912,39.9479,39.9541,18300.0
2013-12-31 14:30:00,64.58,64.59,64.51,64.53,20200.0,39.9603,39.9665,39.917,39.9294,20200.0
2013-12-31 14:40:00,64.54,64.57,64.48,64.49,19700.0,39.9355,39.9541,39.8984,39.9046,19700.0
2013-12-31 14:50:00,64.49,64.56,64.49,64.55,28600.0,39.9046,39.9479,39.9046,39.9417,28600.0
2013-12-31 15:00:00,64.56,64.61,64.52,64.54,40600.0,39.9479,39.9789,39.9232,39.9355,40600.0
2013-12-31 15:10:00,64.55,64.65,64.55,64.65,48100.0,39.9417,40.0036,39.9417,40.0036,48100.0
2013-12-31 15:20:00,64.65,64.67,64.56,64.57,45400.0,40.0036,40.016,39.9479,39.9541,45400.0
2013-12-31 15:30:00,64.58,64.66,64.58,64.61,60300.0,39.9603,40.0098,39.9603,39.9789,60300.0
2013-12-31 15:40:00,64.6,64.83,64.58,64.75,76400.0,39.9727,40.115,39.9603,40.0655,76400.0
2013-12-31 15:50:00,64.76,64.78,64.64,64.69,145200.0,40.0717,40.084,39.9974,40.0284,145200.0
2014-01-02 09:30:00,64.61,64.64,64.17,64.32,76400.0,39.9789,39.9974,39.7066,39.7994,76400.0
2014-01-02 09:40:00,64.29,64.43,64.13,64.32,106800.0,39.7808,39.8675,39.6818,39.7994,106800.0
2014-01-02 09:50:00,64.31,64.31,64.03,64.1,81700.0,39.7932,39.7932,39.62,39.6633,81700.0
2014-01-02 10:00:00,64.1,64.23,63.97,64.06,57200.0,39.6633,39.7437,39.5828,39.6385,57200.0
2014-01-02 10:10:00,64.09,64.16,64.02,64.13,30100.0,39.6571,39.7004,39.6138,39.6818,30100.0
2014-01-02 10:20:00,64.13,64.2,64.08,64.18,40300.0,39.6818,39.7252,39.6509,39.7128,40300.0
2014-01-02 10:30:00,64.19,64.25,64.17,64.24,33100.0,39.719,39.7561,39.7066,39.7499,33100.0
2014-01-02 10:40:00,64.26,64.32,64.23,64.23,20000.0,39.7623,39.7994,39.7437,39.7437,20000.0
2014-01-02 10:50:00,64.24,64.26,64.11,64.12,84400.0,39.7499,39.7623,39.6695,39.6757,84400.0
2014-01-02 11:00:00,64.12,64.14,64.03,64.06,34900.0,39.6757,39.688,39.62,39.6385,34900.0
2014-01-02 11:10:00,64.06,64.09,64.03,64.07,43700.0,39.6385,39.6571,39.62,39.6447,43700.0
2014-01-02 11:20:00,64.08,64.11,64.04,64.07,24500.0,39.6509,39.6695,39.6262,39.6447,24500.0
2014-01-02 11:30:00,64.06,64.08,64.02,64.06,50800.0,39.6385,39.6509,39.6138,39.6385,50800.0
2014-01-02 11:40:00,64.07,64.08,63.98,64.02,59500.0,39.6447,39.6509,39.589,39.6138,59500.0
2014-01-02 11:50:00,64.01,64.01,63.83,63.97,53700.0,39.6076,39.6076,39.4962,39.5828,53700.0
2014-01-02 12:00:00,63.97,63.97,63.82,63.91,35700.0,39.5828,39.5828,39.49,39.5457,35700.0
2014-01-02 12:10:00,63.9,63.91,63.68,63.75,48100.0,39.5395,39.5457,39.4034,39.4467,48100.0
2014-01-02 12:20:00,63.75,63.78,63.68,63.71,35400.0,39.4467,39.4653,39.4034,39.422,35400.0
2014-01-02 12:30:00,63.71,63.77,63.63,63.74,47900.0,39.422,39.4591,39.3725,39.4405,47900.0
2014-01-02 12:40:00,63.74,63.8,63.71,63.78,200700.0,39.4405,39.4776,39.422,39.4653,200700.0
2014-01-02 12:50:00,63.77,63.8,63.7,63.71,91400.0,39.4591,39.4776,39.4158,39.422,91400.0
2014-01-02 13:00:00,63.71,63.81,63.7,63.76,42600.0,39.422,39.4838,39.4158,39.4529,42600.0
2014-01-02 13:10:00,63.76,63.76,63.71,63.74,29900.0,39.4529,39.4529,39.422,39.4405,29900.0
2014-01-02 13:20:00,63.74,63.78,63.7,63.74,44500.0,39.4405,39.4653,39.4158,39.4405,44500.0
2014-01-02 13:30:00,63.75,63.79,63.73,63.75,44300.0,39.4467,39.4715,39.4343,39.4467,44300.0
2014-01-02 13:40:00,63.75,63.82,63.74,63.78,54000.0,39.4467,39.49,39.4405,39.4653,54000.0
2014-01-02 13:50:00,63.79,63.79,63.74,63.78,43000.0,39.4715,39.4715,39.4405,39.4653,43000.0
2014-01-02 14:00:00,63.77,63.8,63.65,63.65,65100.0,39.4591,39.4776,39.3848,39.3848,65100.0
2014-01-02 14:10:00,63.65,63.67,63.44,63.47,91600.0,39.3848,39.3972,39.2549,39.2735,91600.0
2014-01-02 14:20:00,63.48,63.58,63.46,63.54,85400.0,39.2796,39.3415,39.2673,39.3168,85400.0
2014-01-02 14:30:00,63.54,63.6,63.54,63.59,33300.0,39.3168,39.3539,39.3168,39.3477,33300.0
2014-01-02 14:40:00,63.58,63.64,63.57,63.63,28600.0,39.3415,39.3786,39.3353,39.3725,28600.0
2014-01-02 14:50:00,63.62,63.64,63.57,63.58,25800.0,39.3663,39.3786,39.3353,39.3415,25800.0
2014-01-02 15:00:00,63.58,63.67,63.54,63.67,40500.0,39.3415,39.3972,39.3168,39.3972,40500.0
2014-01-02 15:10:00,63.67,63.82,63.67,63.82,74500.0,39.3972,39.49,39.3972,39.49,74500.0
2014-01-02 15:20:00,63.81,63.82,63.75,63.77,60300.0,39.4838,39.49,39.4467,39.4591,60300.0
2014-01-02 15:30:00,63.77,63.78,63.62,63.66,105300.0,39.4591,39.4653,39.3663,39.391,105300.0
2014-01-02 15:40:00,63.66,63.76,63.63,63.73,151000.0,39.391,39.4529,39.3725,39.4343,151000.0
2014-01-02 15:50:00,63.73,63.73,63.57,63.58,193300.0,39.4343,39.4343,39.3353,39.3415,193300.0
2014-01-03 09:30:00,63.58,63.87,63.57,63.67,66700.0,39.3415,39.521,39.3353,39.3972,66700.0
2014-01-03 09:40:00,63.68,63.81,63.44,63.61,63300.0,39.4034,39.4838,39.2549,39.3601,63300.0
2014-01-03 09:50:00,63.58,63.63,63.34,63.49,76600.0,39.3415,39.3725,39.193,39.2858,76600.0
2014-01-03 10:00:00,63.49,63.72,63.48,63.64,48900.0,39.2858,39.4281,39.2796,39.3786,48900.0
2014-01-03 10:10:00,63.64,63.75,63.57,63.58,59300.0,39.3786,39.4467,39.3353,39.3415,59300.0
2014-01-03 10:20:00,63.58,63.69,63.54,63.65,40700.0,39.3415,39.4096,39.3168,39.3848,40700.0
2014-01-03 10:30:00,63.65,63.73,63.64,63.7,35600.0,39.3848,39.4343,39.3786,39.4158,35600.0
2014-01-03 10:40:00,63.69,63.84,63.66,63.71,48400.0,39.4096,39.5024,39.391,39.422,48400.0
2014-01-03 10:50:00,63.71,63.72,63.57,63.64,36400.0,39.422,39.4281,39.3353,39.3786,36400.0
2014-01-03 11:00:00,63.65,63.73,63.58,63.64,48700.0,39.3848,39.4343,39.3415,39.3786,48700.0
2014-01-03 11:10:00,63.64,63.65,63.42,63.47,41800.0,39.3786,39.3848,39.2425,39.2735,41800.0
2014-01-03 11:20:00,63.47,63.53,63.41,63.42,38500.0,39.2735,39.3106,39.2363,39.2425,38500.0
2014-01-03 11:30:00,63.42,63.52,63.41,63.48,39600.0,39.2425,39.3044,39.2363,39.2796,39600.0
2014-01-03 11:40:00,63.48,63.48,63.33,63.34,36700.0,39.2796,39.2796,39.1868,39.193,36700.0
2014-01-03 11:50:00,63.33,63.39,63.24,63.33,98900.0,39.1868,39.224,39.1311,39.1868,98900.0
2014-01-03 12:00:00,63.33,63.34,63.2,63.31,46100.0,39.1868,39.193,39.1064,39.1745,46100.0
2014-01-03 12:10:00,63.29,63.3,63.14,63.18,39700.0,39.1621,39.1683,39.0693,39.094,39700.0
2014-01-03 12:20:00,63.19,63.36,63.18,63.29,31400.0,39.1002,39.2054,39.094,39.1621,31400.0
2014-01-03 12:30:00,63.3,63.33,63.27,63.3,22400.0,39.1683,39.1868,39.1497,39.1683,22400.0
2014-01-03 12:40:00,63.3,63.33,63.27,63.31,18500.0,39.1683,39.1868,39.1497,39.1745,18500.0
2014-01-03 12:50:00,63.31,63.31,63.23,63.23,20100.0,39.1745,39.1745,39.1249,39.1249,20100.0
2014-01-03 13:00:00,63.24,63.33,63.24,63.32,25500.0,39.1311,39.1868,39.1311,39.1806,25500.0
2014-01-03 13:10:00,63.33,63.38,63.28,63.33,43300.0,39.1868,39.2178,39.1559,39.1868,43300.0
2014-01-03 13:20:00,63.34,63.37,63.28,63.31,26400.0,39.193,39.2116,39.1559,39.1745,26400.0
2014-01-03 13:30:00,63.3,63.35,63.27,63.34,26600.0,39.1683,39.1992,39.1497,39.193,26600.0
2014-01-03 13:40:00,63.34,63.34,63.24,63.28,21500.0,39.193,39.193,39.1311,39.1559,21500.0
2014-01-03 13:50:00,63.29,63.32,63.28,63.3,24000.0,39.1621,39.1806,39.1559,39.1683,24000.0
2014-01-03 14:00:00,63.3,63.44,63.3,63.35,35300.0,39.1683,39.2549,39.1683,39.1992,35300.0
2014-01-03 14:10:00,63.35,63.45,63.34,63.43,30400.0,39.1992,39.2611,39.193,39.2487,30400.0
2014-01-03 14:20:00,63.43,63.44,63.39,63.44,37200.0,39.2487,39.2549,39.224,39.2549,37200.0
2014-01-03 14:30:00,63.44,63.5,63.41,63.5,29600.0,39.2549,39.292,39.2363,39.292,29600.0
2014-01-03 14:40:00,63.49,63.68,63.49,63.66,36500.0,39.2858,39.4034,39.2858,39.391,36500.0
2014-01-03 14:50:00,63.68,63.73,63.62,63.63,38500.0,39.4034,39.4343,39.3663,39.3725,38500.0
2014-01-03 15:00:00,63.62,63.72,63.62,63.71,38600.0,39.3663,39.4281,39.3663,39.422,38600.0
2014-01-03 15:10:00,63.7,63.84,63.68,63.69,94900.0,39.4158,39.5024,39.4034,39.4096,94900.0
2014-01-03 15:20:00,63.69,63.71,63.65,63.69,37000.0,39.4096,39.422,39.3848,39.4096,37000.0
2014-01-03 15:30:00,63.7,63.71,63.65,63.68,58000.0,39.4158,39.422,39.3848,39.4034,58000.0
2014-01-03 15:40:00,63.67,63.67,63.57,63.65,81300.0,39.3972,39.3972,39.3353,39.3848,81300.0
2014-01-03 15:50:00,63.65,63.66,63.46,63.5,155200.0,39.3848,39.391,39.2673,39.292,155200.0
2014-01-06 09:30:00,63.64,63.64,63.3,63.44,49900.0,39.3786,39.3786,39.1683,39.2549,49900.0
2014-01-06 09:40:00,63.46,63.81,63.44,63.57,50000.0,39.2673,39.4838,39.2549,39.3353,50000.0
2014-01-06 09:50:00,63.55,63.58,63.42,63.53,34100.0,39.323,39.3415,39.2425,39.3106,34100.0
2014-01-06 10:00:00,63.57,63.71,63.45,63.63,57500.0,39.3353,39.422,39.2611,39.3725,57500.0
2014-01-06 10:10:00,63.61,63.61,63.42,63.58,36800.0,39.3601,39.3601,39.2425,39.3415,36800.0
2014-01-06 10:20:00,63.59,63.64,63.51,63.52,28900.0,39.3477,39.3786,39.2982,39.3044,28900.0
2014-01-06 10:30:00,63.54,63.67,63.54,63.58,25900.0,39.3168,39.3972,39.3168,39.3415,25900.0
2014-01-06 10:40:00,63.59,63.62,63.53,63.6,29100.0,39.3477,39.3663,39.3106,39.3539,29100.0
2014-01-06 10:50:00,63.59,63.63,63.44,63.44,46000.0,39.3477,39.3725,39.2549,39.2549,46000.0
2014-01-06 11:00:00,63.43,63.48,63.39,63.45,39200.0,39.2487,39.2796,39.224,39.2611,39200.0
2014-01-06 11:10:00,63.46,63.48,63.28,63.37,39200.0,39.2673,39.2796,39.1559,39.2116,39200.0
2014-01-06 11:20:00,63.37,63.45,63.34,63.44,34500.0,39.2116,39.2611,39.193,39.2549,34500.0
2014-01-06 11:30:00,63.45,63.47,63.4,63.44,20400.0,39.2611,39.2735,39.2301,39.2549,20400.0
2014-01-06 11:40:00,63.45,63.46,63.29,63.34,25600.0,39.2611,39.2673,39.1621,39.193,25600.0
2014-01-06 11:50:00,63.35,63.43,63.35,63.42,15400.0,39.1992,39.2487,39.1992,39.2425,15400.0
2014-01-06 12:00:00,63.42,63.47,63.37,63.41,23100.0,39.2425,39.2735,39.2116,39.2363,23100.0
2014-01-06 12:10:00,63.4,63.4,63.33,63.34,24100.0,39.2301,39.2301,39.1868,39.193,24100.0
2014-01-06 12:20:00,63.34,63.39,63.26,63.26,17600.0,39.193,39.224,39.1435,39.1435,17600.0
2014-01-06 12:30:00,63.26,63.37,63.25,63.35,27300.0,39.1435,39.2116,39.1373,39.1992,27300.0
2014-01-06 12:40:00,63.34,63.41,63.32,63.41,35200.0,39.193,39.2363,39.1806,39.2363,35200.0
2014-01-06 12:50:00,63.41,63.47,63.4,63.4,23600.0,39.2363,39.2735,39.2301,39.2301,23600.0
2014-01-06 13:00:00,63.41,63.46,63.39,63.43,17900.0,39.2363,39.2673,39.224,39.2487,17900.0
2014-01-06 13:10:00,63.42,63.48,63.41,63.46,21600.0,39.2425,39.2796,39.2363,39.2673,21600.0
2014-01-06 13:20:00,63.47,63.53,63.47,63.51,16000.0,39.2735,39.3106,39.2735,39.2982,16000.0
2014-01-06 13:30:00,63.5,63.57,63.5,63.53,22600.0,39.292,39.3353,39.292,39.3106,22600.0
2014-01-06 13:40:00,63.53,63.58,63.52,63.53,24400.0,39.3106,39.3415,39.3044,39.3106,24400.0
2014-01-06 13:50:00,63.53,63.72,63.51,63.69,59300.0,39.3106,39.4281,39.2982,39.4096,59300.0
2014-01-06 14:00:00,63.69,63.7,63.6,63.61,29000.0,39.4096,39.4158,39.3539,39.3601,29000.0
2014-01-06 14:10:00,63.6,63.71,63.6,63.63,37900.0,39.3539,39.422,39.3539,39.3725,37900.0
2014-01-06 14:20:00,63.62,63.71,63.58,63.6,37100.0,39.3663,39.422,39.3415,39.3539,37100.0
2014-01-06 14:30:00,63.59,63.63,63.58,63.62,27700.0,39.3477,39.3725,39.3415,39.3663,27700.0
2014-01-06 14:40:00,63.61,63.65,63.54,63.55,34100.0,39.3601,39.3848,39.3168,39.323,34100.0
2014-01-06 14:50:00,63.56,63.56,63.48,63.55,31300.0,39.3291,39.3291,39.2796,39.323,31300.0
2014-01-06 15:00:00,63.55,63.55,63.5,63.51,33900.0,39.323,39.323,39.292,39.2982,33900.0
2014-01-06 15:10:00,63.52,63.62,63.52,63.61,36500.0,39.3044,39.3663,39.3044,39.3601,36500.0
2014-01-06 15:20:00,63.6,63.61,63.54,63.55,26300.0,39.3539,39.3601,39.3168,39.323,26300.0
2014-01-06 15:30:00,63.55,63.58,63.49,63.55,48300.0,39.323,39.3415,39.2858,39.323,48300.0
2014-01-06 15:40:00,63.55,63.61,63.52,63.54,74600.0,39.323,39.3601,39.3044,39.3168,74600.0
2014-01-06 15:50:00,63.55,63.59,63.51,63.51,138100.0,39.323,39.3477,39.2982,39.2982,138100.0
2014-01-07 09:30:00,63.81,63.95,63.7,63.91,48900.0,39.4838,39.5705,39.4158,39.5457,48900.0
2014-01-07 09:40:00,63.91,64.27,63.76,64.12,78600.0,39.5457,39.7685,39.4529,39.6757,78600.0
2014-01-07 09:50:00,64.14,64.22,64.07,64.13,34600.0,39.688,39.7375,39.6447,39.6818,34600.0
2014-01-07 10:00:00,64.11,64.41,64.11,64.25,56100.0,39.6695,39.8551,39.6695,39.7561,56100.0
2014-01-07 10:10:00,64.27,64.43,64.27,64.38,46600.0,39.7685,39.8675,39.7685,39.8365,46600.0
2014-01-07 10:20:00,64.39,64.47,64.37,64.38,49000.0,39.8427,39.8922,39.8303,39.8365,49000.0
2014-01-07 10:30:00,64.38,64.49,64.28,64.48,40400.0,39.8365,39.9046,39.7747,39.8984,40400.0
2014-01-07 10:40:00,64.46,64.54,64.44,64.53,63800.0,39.886,39.9355,39.8737,39.9294,63800.0
2014-01-07 10:50:00,64.53,64.54,64.42,64.47,42600.0,39.9294,39.9355,39.8613,39.8922,42600.0
2014-01-07 11:00:00,64.47,64.54,64.46,64.51,38700.0,39.8922,39.9355,39.886,39.917,38700.0
2014-01-07 11:10:00,64.51,64.65,64.51,64.61,41000.0,39.917,40.0036,39.917,39.9789,41000.0
2014-01-07 11:20:00,64.61,64.65,64.53,64.54,38900.0,39.9789,40.0036,39.9294,39.9355,38900.0
2014-01-07 11:30:00,64.53,64.61,64.53,64.56,36700.0,39.9294,39.9789,39.9294,39.9479,36700.0
2014-01-07 11:40:00,64.56,64.71,64.56,64.67,50000.0,39.9479,40.0407,39.9479,40.016,50000.0
2014-01-07 11:50:00,64.68,64.68,64.55,64.59,44000.0,40.0222,40.0222,39.9417,39.9665,44000.0
2014-01-07 12:00:00,64.59,64.59,64.52,64.57,34000.0,39.9665,39.9665,39.9232,39.9541,34000.0
2014-01-07 12:10:00,64.56,64.66,64.55,64.65,48200.0,39.9479,40.0098,39.9417,40.0036,48200.0
2014-01-07 12:20:00,64.65,64.7,64.65,64.69,40000.0,40.0036,40.0345,40.0036,40.0284,40000.0
2014-01-07 12:30:00,64.68,64.71,64.63,64.66,34000.0,40.0222,40.0407,39.9912,40.0098,34000.0
2014-01-07 12:40:00,64.65,64.69,64.63,64.67,22700.0,40.0036,40.0284,39.9912,40.016,22700.0
2014-01-07 12:50:00,64.65,64.68,64.61,64.67,20500.0,40.0036,40.0222,39.9789,40.016,20500.0
2014-01-07 13:00:00,64.66,64.66,64.56,64.58,21900.0,40.0098,40.0098,39.9479,39.9603,21900.0
2014-01-07 13:10:00,64.56,64.59,64.54,64.54,21400.0,39.9479,39.9665,39.9355,39.9355,21400.0
2014-01-07 13:20:00,64.54,64.55,64.49,64.5,24700.0,39.9355,39.9417,39.9046,39.9108,24700.0
2014-01-07 13:30:00,64.5,64.59,64.49,64.56,31900.0,39.9108,39.9665,39.9046,39.9479,31900.0
2014-01-07 13:40:00,64.57,64.64,64.55,64.59,24500.0,39.9541,39.9974,39.9417,39.9665,24500.0
2014-01-07 13:50:00,64.6,64.6,64.47,64.5,29300.0,39.9727,39.9727,39.8922,39.9108,29300.0
2014-01-07 14:00:00,64.5,64.54,64.46,64.54,40900.0,39.9108,39.9355,39.886,39.9355,40900.0
2014-01-07 14:10:00,64.53,64.58,64.5,64.52,25200.0,39.9294,39.9603,39.9108,39.9232,25200.0
2014-01-07 14:20:00,64.53,64.72,64.52,64.7,44900.0,39.9294,40.0469,39.9232,40.0345,44900.0
2014-01-07 14:30:00,64.7,64.74,64.64,64.68,50600.0,40.0345,40.0593,39.9974,40.0222,50600.0
2014-01-07 14:40:00,64.67,64.68,64.6,64.63,34200.0,40.016,40.0222,39.9727,39.9912,34200.0
2014-01-07 14:50:00,64.64,64.64,64.58,64.61,30400.0,39.9974,39.9974,39.9603,39.9789,30400.0
2014-01-07 15:00:00,64.62,64.66,64.56,64.58,48500.0,39.985,40.0098,39.9479,39.9603,48500.0
2014-01-07 15:10:00,64.59,64.59,64.52,64.58,36600.0,39.9665,39.9665,39.9232,39.9603,36600.0
2014-01-07 15:20:00,64.57,64.63,64.56,64.58,52300.0,39.9541,39.9912,39.9479,39.9603,52300.0
2014-01-07 15:30:00,64.58,64.65,64.52,64.59,92900.0,39.9603,40.0036,39.9232,39.9665,92900.0
2014-01-07 15:40:00,64.59,64.7,64.58,64.68,98200.0,39.9665,40.0345,39.9603,40.0222,98200.0
2014-01-07 15:50:00,64.68,64.74,64.64,64.69,227800.0,40.0222,40.0593,39.9974,40.0284,227800.0
2014-01-08 09:30:00,64.53,64.6,64.28,64.49,54600.0,39.9294,39.9727,39.7747,39.9046,54600.0
2014-01-08 09:40:00,64.49,64.59,64.4,64.54,47700.0,39.9046,39.9665,39.8489,39.9355,47700.0
2014-01-08 09:50:00,64.55,64.56,64.3,64.34,73700.0,39.9417,39.9479,39.787,39.8118,73700.0
2014-01-08 10:00:00,64.33,64.46,64.3,64.44,53800.0,39.8056,39.886,39.787,39.8737,53800.0
2014-01-08 10:10:00,64.44,64.6,64.43,64.55,40200.0,39.8737,39.9727,39.8675,39.9417,40200.0
2014-01-08 10:20:00,64.58,64.77,64.58,64.6,60400.0,39.9603,40.0779,39.9603,39.9727,60400.0
2014-01-08 10:30:00,64.59,64.66,64.52,64.65,49800.0,39.9665,40.0098,39.9232,40.0036,49800.0
2014-01-08 10:40:00,64.65,64.85,64.63,64.85,114600.0,40.0036,40.1274,39.9912,40.1274,114600.0
2014-01-08 10:50:00,64.85,64.92,64.84,64.86,68900.0,40.1274,40.1707,40.1212,40.1335,68900.0
2014-01-08 11:00:00,64.85,64.88,64.72,64.73,66400.0,40.1274,40.1459,40.0469,40.0531,66400.0
2014-01-08 11:10:00,64.72,64.84,64.72,64.82,91800.0,40.0469,40.1212,40.0469,40.1088,91800.0
2014-01-08 11:20:00,64.82,64.85,64.79,64.83,69800.0,40.1088,40.1274,40.0902,40.115,69800.0
2014-01-08 11:30:00,64.84,64.99,64.83,64.93,61000.0,40.1212,40.214,40.115,40.1769,61000.0
2014-01-08 11:40:00,64.92,64.98,64.84,64.86,51600.0,40.1707,40.2078,40.1212,40.1335,51600.0
2014-01-08 11:50:00,64.85,64.94,64.85,64.91,51700.0,40.1274,40.183,40.1274,40.1645,51700.0
2014-01-08 12:00:00,64.9,64.93,64.81,64.82,45100.0,40.1583,40.1769,40.1026,40.1088,45100.0
2014-01-08 12:10:00,64.82,64.83,64.73,64.83,105400.0,40.1088,40.115,40.0531,40.115,105400.0
2014-01-08 12:20:00,64.83,64.9,64.8,64.89,39100.0,40.115,40.1583,40.0964,40.1521,39100.0
2014-01-08 12:30:00,64.89,64.92,64.81,64.84,196000.0,40.1521,40.1707,40.1026,40.1212,196000.0
2014-01-08 12:40:00,64.84,64.85,64.74,64.75,27400.0,40.1212,40.1274,40.0593,40.0655,27400.0
2014-01-08 12:50:00,64.73,64.84,64.73,64.81,31400.0,40.0531,40.1212,40.0531,40.1026,31400.0
2014-01-08 13:00:00,64.8,64.83,64.73,64.79,25800.0,40.0964,40.115,40.0531,40.0902,25800.0
2014-01-08 13:10:00,64.81,64.87,64.77,64.81,31100.0,40.1026,40.1397,40.0779,40.1026,31100.0
2014-01-08 13:20:00,64.82,64.93,64.8,64.92,30900.0,40.1088,40.1769,40.0964,40.1707,30900.0
2014-01-08 13:30:00,64.93,65.0,64.92,64.98,57500.0,40.1769,40.2202,40.1707,40.2078,57500.0
2014-01-08 13:40:00,64.99,65.0,64.96,64.99,36900.0,40.214,40.2202,40.1954,40.214,36900.0
2014-01-08 13:50:00,65.0,65.09,64.95,64.98,47500.0,40.2202,40.2759,40.1892,40.2078,47500.0
2014-01-08 14:00:00,64.97,65.13,64.79,64.85,94400.0,40.2016,40.3006,40.0902,40.1274,94400.0
2014-01-08 14:10:00,64.85,64.99,64.84,64.98,29200.0,40.1274,40.214,40.1212,40.2078,29200.0
2014-01-08 14:20:00,64.98,65.02,64.81,64.81,39400.0,40.2078,40.2326,40.1026,40.1026,39400.0
2014-01-08 14:30:00,64.82,64.91,64.74,64.75,28900.0,40.1088,40.1645,40.0593,40.0655,28900.0
2014-01-08 14:40:00,64.77,64.82,64.7,64.74,55300.0,40.0779,40.1088,40.0345,40.0593,55300.0
2014-01-08 14:50:00,64.75,64.82,64.74,64.77,38400.0,40.0655,40.1088,40.0593,40.0779,38400.0
2014-01-08 15:00:00,64.77,64.86,64.72,64.76,44000.0,40.0779,40.1335,40.0469,40.0717,44000.0
2014-01-08 15:10:00,64.73,64.78,64.68,64.68,56000.0,40.0531,40.084,40.0222,40.0222,56000.0
2014-01-08 15:20:00,64.69,64.73,64.62,64.66,65300.0,40.0284,40.0531,39.985,40.0098,65300.0
2014-01-08 15:30:00,64.64,64.75,64.63,64.73,56200.0,39.9974,40.0655,39.9912,40.0531,56200.0
2014-01-08 15:40:00,64.73,64.86,64.67,64.82,99700.0,40.0531,40.1335,40.016,40.1088,99700.0
2014-01-08 15:50:00,64.83,64.84,64.71,64.76,198100.0,40.115,40.1212,40.0407,40.0717,198100.0
2014-01-09 09:30:00,65.5,65.61,65.21,65.23,166000.0,40.5296,40.5976,40.3501,40.3625,166000.0
2014-01-09 09:40:00,65.23,65.45,65.16,65.44,95800.0,40.3625,40.4986,40.3192,40.4924,95800.0
2014-01-09 09:50:00,65.45,65.66,65.35,65.64,108300.0,40.4986,40.6286,40.4367,40.6162,108300.0
2014-01-09 10:00:00,65.65,65.76,65.61,65.67,99900.0,40.6224,40.6904,40.5976,40.6348,99900.0
2014-01-09 10:10:00,65.67,65.88,65.65,65.79,132500.0,40.6348,40.7647,40.6224,40.709,132500.0
2014-01-09 10:20:00,65.8,66.05,65.76,65.95,121400.0,40.7152,40.8699,40.6904,40.808,121400.0
2014-01-09 10:30:00,65.98,66.21,65.98,66.13,100200.0,40.8266,40.9689,40.8266,40.9194,100200.0
2014-01-09 10:40:00,66.14,66.18,65.92,66.01,87000.0,40.9256,40.9503,40.7894,40.8451,87000.0
2014-01-09 10:50:00,66.0,66.1,65.93,65.98,77300.0,40.8389,40.9008,40.7956,40.8266,77300.0
2014-01-09 11:00:00,65.96,66.12,65.91,66.11,70000.0,40.8142,40.9132,40.7833,40.907,70000.0
2014-01-09 11:10:00,66.11,66.23,66.08,66.16,72200.0,40.907,40.9813,40.8884,40.938,72200.0
2014-01-09 11:20:00,66.17,66.29,66.16,66.16,147800.0,40.9441,41.0184,40.938,40.938,147800.0
2014-01-09 11:30:00,66.16,66.2,66.04,66.14,71200.0,40.938,40.9627,40.8637,40.9256,71200.0
2014-01-09 11:40:00,66.14,66.17,65.99,66.13,38700.0,40.9256,40.9441,40.8328,40.9194,38700.0
2014-01-09 11:50:00,66.11,66.11,66.01,66.07,33600.0,40.907,40.907,40.8451,40.8823,33600.0
2014-01-09 12:00:00,66.07,66.11,66.04,66.06,36000.0,40.8823,40.907,40.8637,40.8761,36000.0
2014-01-09 12:10:00,66.05,66.06,65.93,65.94,23200.0,40.8699,40.8761,40.7956,40.8018,23200.0
2014-01-09 12:20:00,65.95,66.01,65.91,66.01,22300.0,40.808,40.8451,40.7833,40.8451,22300.0
2014-01-09 12:30:00,65.99,66.12,65.99,66.07,31900.0,40.8328,40.9132,40.8328,40.8823,31900.0
2014-01-09 12:40:00,66.06,66.16,66.06,66.13,32700.0,40.8761,40.938,40.8761,40.9194,32700.0
2014-01-09 12:50:00,66.12,66.16,66.1,66.13,57300.0,40.9132,40.938,40.9008,40.9194,57300.0
2014-01-09 13:00:00,66.14,66.17,66.04,66.07,24800.0,40.9256,40.9441,40.8637,40.8823,24800.0
2014-01-09 13:10:00,66.07,66.1,66.02,66.05,22300.0,40.8823,40.9008,40.8513,40.8699,22300.0
2014-01-09 13:20:00,66.06,66.17,66.0,66.15,27200.0,40.8761,40.9441,40.8389,40.9318,27200.0
2014-01-09 13:30:00,66.13,66.17,66.12,66.14,38100.0,40.9194,40.9441,40.9132,40.9256,38100.0
2014-01-09 13:40:00,66.15,66.27,66.14,66.26,31000.0,40.9318,41.006,40.9256,40.9998,31000.0
2014-01-09 13:50:00,66.26,66.31,66.22,66.22,29400.0,40.9998,41.0308,40.9751,40.9751,29400.0
2014-01-09 14:00:00,66.22,66.26,66.04,66.06,53800.0,40.9751,40.9998,40.8637,40.8761,53800.0
2014-01-09 14:10:00,66.06,66.15,66.06,66.14,39100.0,40.8761,40.9318,40.8761,40.9256,39100.0
2014-01-09 14:20:00,66.14,66.23,66.13,66.19,31900.0,40.9256,40.9813,40.9194,40.9565,31900.0
2014-01-09 14:30:00,66.19,66.2,66.12,66.17,30200.0,40.9565,40.9627,40.9132,40.9441,30200.0
2014-01-09 14:40:00,66.17,66.38,66.16,66.38,51600.0,40.9441,41.0741,40.938,41.0741,51600.0
2014-01-09 14:50:00,66.37,66.39,66.24,66.25,45500.0,41.0679,41.0803,40.9875,40.9936,45500.0
2014-01-09 15:00:00,66.26,66.3,66.19,66.26,41100.0,40.9998,41.0246,40.9565,40.9998,41100.0
2014-01-09 15:10:00,66.26,66.44,66.26,66.38,55200.0,40.9998,41.1112,40.9998,41.0741,55200.0
2014-01-09 15:20:00,66.38,66.4,66.31,66.33,50500.0,41.0741,41.0865,41.0308,41.0431,50500.0
2014-01-09 15:30:00,66.34,66.36,66.24,66.34,80900.0,41.0493,41.0617,40.9875,41.0493,80900.0
2014-01-09 15:40:00,66.35,66.37,66.27,66.36,112700.0,41.0555,41.0679,41.006,41.0617,112700.0
2014-01-09 15:50:00,66.36,66.43,66.3,66.33,223900.0,41.0617,41.105,41.0246,41.0431,223900.0
2014-01-10 09:30:00,66.65,67.82,66.59,67.35,221500.0,41.2411,41.9651,41.204,41.6743,221500.0
2014-01-10 09:40:00,67.38,67.58,67.1,67.25,70400.0,41.6929,41.8166,41.5196,41.6124,70400.0
2014-01-10 09:50:00,67.25,67.41,67.2,67.21,63500.0,41.6124,41.7114,41.5815,41.5877,63500.0
2014-01-10 10:00:00,67.25,67.25,66.97,67.02,84300.0,41.6124,41.6124,41.4392,41.4701,84300.0
2014-01-10 10:10:00,67.03,67.16,66.97,67.12,68900.0,41.4763,41.5567,41.4392,41.532,68900.0
2014-01-10 10:20:00,67.13,67.2,67.07,67.11,66300.0,41.5382,41.5815,41.501,41.5258,66300.0
2014-01-10 10:30:00,67.14,67.15,66.95,67.05,44500.0,41.5443,41.5505,41.4268,41.4887,44500.0
2014-01-10 10:40:00,67.05,67.2,67.04,67.18,62400.0,41.4887,41.5815,41.4825,41.5691,62400.0
2014-01-10 10:50:00,67.16,67.47,67.16,67.26,91800.0,41.5567,41.7485,41.5567,41.6186,91800.0
2014-01-10 11:00:00,67.25,67.29,67.15,67.22,64600.0,41.6124,41.6372,41.5505,41.5938,64600.0
2014-01-10 11:10:00,67.21,67.29,67.1,67.1,89600.0,41.5877,41.6372,41.5196,41.5196,89600.0
2014-01-10 11:20:00,67.12,67.37,67.1,67.29,94800.0,41.532,41.6867,41.5196,41.6372,94800.0
2014-01-10 11:30:00,67.3,67.5,67.23,67.49,113700.0,41.6434,41.7671,41.6,41.7609,113700.0
2014-01-10 11:40:00,67.5,67.53,67.25,67.44,76400.0,41.7671,41.7857,41.6124,41.73,76400.0
2014-01-10 11:50:00,67.44,67.46,67.33,67.46,33400.0,41.73,41.7424,41.6619,41.7424,33400.0
2014-01-10 12:00:00,67.45,67.51,67.31,67.46,40500.0,41.7362,41.7733,41.6495,41.7424,40500.0
2014-01-10 12:10:00,67.46,67.62,67.39,67.61,55300.0,41.7424,41.8414,41.699,41.8352,55300.0
2014-01-10 12:20:00,67.6,67.62,67.47,67.51,44200.0,41.829,41.8414,41.7485,41.7733,44200.0
2014-01-10 12:30:00,67.51,67.55,67.5,67.55,25300.0,41.7733,41.798,41.7671,41.798,25300.0
2014-01-10 12:40:00,67.55,67.67,67.5,67.5,47900.0,41.798,41.8723,41.7671,41.7671,47900.0
2014-01-10 12:50:00,67.51,67.58,67.49,67.52,42300.0,41.7733,41.8166,41.7609,41.7795,42300.0
2014-01-10 13:00:00,67.52,67.62,67.51,67.58,41500.0,41.7795,41.8414,41.7733,41.8166,41500.0
2014-01-10 13:10:00,67.58,67.59,67.5,67.5,26700.0,41.8166,41.8228,41.7671,41.7671,26700.0
2014-01-10 13:20:00,67.52,67.59,67.49,67.56,41700.0,41.7795,41.8228,41.7609,41.8042,41700.0
2014-01-10 13:30:00,67.56,67.63,67.56,67.62,43200.0,41.8042,41.8475,41.8042,41.8414,43200.0
2014-01-10 13:40:00,67.62,67.71,67.62,67.68,59800.0,41.8414,41.897,41.8414,41.8785,59800.0
2014-01-10 13:50:00,67.68,67.7,67.54,67.56,75300.0,41.8785,41.8909,41.7919,41.8042,75300.0
2014-01-10 14:00:00,67.57,67.66,67.56,67.65,41400.0,41.8104,41.8661,41.8042,41.8599,41400.0
2014-01-10 14:10:00,67.65,67.73,67.63,67.64,58200.0,41.8599,41.9094,41.8475,41.8537,58200.0
2014-01-10 14:20:00,67.63,67.68,67.63,67.63,50900.0,41.8475,41.8785,41.8475,41.8475,50900.0
2014-01-10 14:30:00,67.62,67.64,67.58,67.64,50200.0,41.8414,41.8537,41.8166,41.8537,50200.0
2014-01-10 14:40:00,67.64,67.65,67.54,67.55,59000.0,41.8537,41.8599,41.7919,41.798,59000.0
2014-01-10 14:50:00,67.55,67.57,67.51,67.54,41000.0,41.798,41.8104,41.7733,41.7919,41000.0
2014-01-10 15:00:00,67.54,67.66,67.54,67.66,93800.0,41.7919,41.8661,41.7919,41.8661,93800.0
2014-01-10 15:10:00,67.65,67.69,67.57,67.62,77500.0,41.8599,41.8847,41.8104,41.8414,77500.0
2014-01-10 15:20:00,67.62,67.68,67.59,67.67,82100.0,41.8414,41.8785,41.8228,41.8723,82100.0
2014-01-10 15:30:00,67.66,67.71,67.65,67.66,143600.0,41.8661,41.897,41.8599,41.8661,143600.0
2014-01-10 15:40:00,67.66,67.7,67.61,67.61,122100.0,41.8661,41.8909,41.8352,41.8352,122100.0
2014-01-10 15:50:00,67.61,67.78,67.61,67.78,312700.0,41.8352,41.9404,41.8352,41.9404,312700.0
2014-01-13 09:30:00,67.77,68.47,67.77,68.03,191700.0,41.9342,42.3673,41.9342,42.0951,191700.0
2014-01-13 09:40:00,68.02,68.46,68.0,68.24,76400.0,42.0889,42.3611,42.0765,42.225,76400.0
2014-01-13 09:50:00,68.22,68.41,68.18,68.2,83400.0,42.2126,42.3302,42.1879,42.2002,83400.0
2014-01-13 10:00:00,68.2,68.21,68.07,68.1,135800.0,42.2002,42.2064,42.1198,42.1384,135800.0
2014-01-13 10:10:00,68.1,68.14,67.96,68.02,78000.0,42.1384,42.1631,42.0517,42.0889,78000.0
2014-01-13 10:20:00,68.02,68.17,67.98,68.06,45400.0,42.0889,42.1817,42.0641,42.1136,45400.0
2014-01-13 10:30:00,68.06,68.11,67.87,67.91,47800.0,42.1136,42.1446,41.9961,42.0208,47800.0
2014-01-13 10:40:00,67.91,67.96,67.86,67.87,22700.0,42.0208,42.0517,41.9899,41.9961,22700.0
2014-01-13 10:50:00,67.87,67.91,67.68,67.69,62600.0,41.9961,42.0208,41.8785,41.8847,62600.0
2014-01-13 11:00:00,67.7,67.71,67.59,67.63,45600.0,41.8909,41.897,41.8228,41.8475,45600.0
2014-01-13 11:10:00,67.63,67.82,67.63,67.79,28500.0,41.8475,41.9651,41.8475,41.9465,28500.0
2014-01-13 11:20:00,67.77,67.85,67.76,67.8,29100.0,41.9342,41.9837,41.928,41.9527,29100.0
2014-01-13 11:30:00,67.8,68.02,67.78,68.02,29500.0,41.9527,42.0889,41.9404,42.0889,29500.0
2014-01-13 11:40:00,68.02,68.08,67.9,67.97,24700.0,42.0889,42.126,42.0146,42.0579,24700.0
2014-01-13 11:50:00,67.97,68.0,67.9,67.99,38700.0,42.0579,42.0765,42.0146,42.0703,38700.0
2014-01-13 12:00:00,67.99,67.99,67.72,67.76,35900.0,42.0703,42.0703,41.9032,41.928,35900.0
2014-01-13 12:10:00,67.75,67.76,67.61,67.61,22400.0,41.9218,41.928,41.8352,41.8352,22400.0
2014-01-13 12:20:00,67.61,67.74,67.53,67.53,34700.0,41.8352,41.9156,41.7857,41.7857,34700.0
2014-01-13 12:30:00,67.53,67.56,67.48,67.56,36500.0,41.7857,41.8042,41.7547,41.8042,36500.0
2014-01-13 12:40:00,67.58,67.6,67.51,67.55,24400.0,41.8166,41.829,41.7733,41.798,24400.0
2014-01-13 12:50:00,67.54,67.55,67.42,67.43,20800.0,41.7919,41.798,41.7176,41.7238,20800.0
2014-01-13 13:00:00,67.42,67.45,67.38,67.44,25700.0,41.7176,41.7362,41.6929,41.73,25700.0
2014-01-13 13:10:00,67.44,67.49,67.4,67.42,25500.0,41.73,41.7609,41.7052,41.7176,25500.0
2014-01-13 13:20:00,67.43,67.55,67.43,67.43,23200.0,41.7238,41.798,41.7238,41.7238,23200.0
2014-01-13 13:30:00,67.42,67.56,67.4,67.51,26500.0,41.7176,41.8042,41.7052,41.7733,26500.0
2014-01-13 13:40:00,67.5,67.53,67.37,67.4,35100.0,41.7671,41.7857,41.6867,41.7052,35100.0
2014-01-13 13:50:00,67.39,67.54,67.36,67.51,32200.0,41.699,41.7919,41.6805,41.7733,32200.0
2014-01-13 14:00:00,67.51,67.55,67.43,67.47,34900.0,41.7733,41.798,41.7238,41.7485,34900.0
2014-01-13 14:10:00,67.46,67.46,67.34,67.37,50600.0,41.7424,41.7424,41.6681,41.6867,50600.0
2014-01-13 14:20:00,67.38,67.42,67.19,67.21,100500.0,41.6929,41.7176,41.5753,41.5877,100500.0
2014-01-13 14:30:00,67.22,67.3,67.19,67.3,50600.0,41.5938,41.6434,41.5753,41.6434,50600.0
2014-01-13 14:40:00,67.3,67.31,67.2,67.21,62200.0,41.6434,41.6495,41.5815,41.5877,62200.0
2014-01-13 14:50:00,67.21,67.22,67.07,67.1,65300.0,41.5877,41.5938,41.501,41.5196,65300.0
2014-01-13 15:00:00,67.1,67.18,67.01,67.18,99900.0,41.5196,41.5691,41.4639,41.5691,99900.0
2014-01-13 15:10:00,67.2,67.3,67.16,67.25,181800.0,41.5815,41.6434,41.5567,41.6124,181800.0
2014-01-13 15:20:00,67.25,67.28,67.15,67.28,52800.0,41.6124,41.631,41.5505,41.631,52800.0
2014-01-13 15:30:00,67.27,67.3,67.14,67.14,129300.0,41.6248,41.6434,41.5443,41.5443,129300.0
2014-01-13 15:40:00,67.14,67.19,67.06,67.14,136600.0,41.5443,41.5753,41.4948,41.5443,136600.0
2014-01-13 15:50:00,67.15,67.2,67.11,67.15,206100.0,41.5505,41.5815,41.5258,41.5505,206100.0
2014-01-14 09:30:00,67.2,67.43,67.06,67.06,42800.0,41.5815,41.7238,41.4948,41.4948,42800.0
2014-01-14 09:40:00,67.08,67.08,66.82,66.94,69200.0,41.5072,41.5072,41.3463,41.4206,69200.0
2014-01-14 09:50:00,66.96,67.24,66.96,67.05,32100.0,41.433,41.6062,41.433,41.4887,32100.0
2014-01-14 10:00:00,67.12,67.2,67.07,67.1,33000.0,41.532,41.5815,41.501,41.5196,33000.0
2014-01-14 10:10:00,67.08,67.14,67.0,67.05,53000.0,41.5072,41.5443,41.4577,41.4887,53000.0
2014-01-14 10:20:00,67.04,67.07,66.98,67.05,42100.0,41.4825,41.501,41.4453,41.4887,42100.0
2014-01-14 10:30:00,67.05,67.13,67.05,67.06,35900.0,41.4887,41.5382,41.4887,41.4948,35900.0
2014-01-14 10:40:00,67.07,67.18,67.01,67.01,37900.0,41.501,41.5691,41.4639,41.4639,37900.0
2014-01-14 10:50:00,67.01,67.13,66.97,67.09,35400.0,41.4639,41.5382,41.4392,41.5134,35400.0
2014-01-14 11:00:00,67.09,67.11,67.01,67.05,39000.0,41.5134,41.5258,41.4639,41.4887,39000.0
2014-01-14 11:10:00,67.05,67.19,67.05,67.14,48400.0,41.4887,41.5753,41.4887,41.5443,48400.0
2014-01-14 11:20:00,67.15,67.28,67.14,67.14,39600.0,41.5505,41.631,41.5443,41.5443,39600.0
2014-01-14 11:30:00,67.14,67.27,67.14,67.23,25600.0,41.5443,41.6248,41.5443,41.6,25600.0
2014-01-14 11:40:00,67.24,67.28,67.09,67.1,18700.0,41.6062,41.631,41.5134,41.5196,18700.0
2014-01-14 11:50:00,67.09,67.19,67.05,67.19,14800.0,41.5134,41.5753,41.4887,41.5753,14800.0
2014-01-14 12:00:00,67.18,67.19,67.08,67.15,15300.0,41.5691,41.5753,41.5072,41.5505,15300.0
2014-01-14 12:10:00,67.16,67.2,67.15,67.19,17500.0,41.5567,41.5815,41.5505,41.5753,17500.0
2014-01-14 12:20:00,67.19,67.26,67.14,67.17,30700.0,41.5753,41.6186,41.5443,41.5629,30700.0
2014-01-14 12:30:00,67.18,67.26,67.08,67.25,25500.0,41.5691,41.6186,41.5072,41.6124,25500.0
2014-01-14 12:40:00,67.24,67.31,67.21,67.27,22200.0,41.6062,41.6495,41.5877,41.6248,22200.0
2014-01-14 12:50:00,67.28,67.28,67.06,67.08,37100.0,41.631,41.631,41.4948,41.5072,37100.0
2014-01-14 13:00:00,67.08,67.1,67.03,67.08,26100.0,41.5072,41.5196,41.4763,41.5072,26100.0
2014-01-14 13:10:00,67.08,67.13,67.06,67.08,50600.0,41.5072,41.5382,41.4948,41.5072,50600.0
2014-01-14 13:20:00,67.07,67.13,67.06,67.08,21700.0,41.501,41.5382,41.4948,41.5072,21700.0
2014-01-14 13:30:00,67.08,67.08,67.02,67.05,31000.0,41.5072,41.5072,41.4701,41.4887,31000.0
2014-01-14 13:40:00,67.06,67.06,66.95,66.95,20600.0,41.4948,41.4948,41.4268,41.4268,20600.0
2014-01-14 13:50:00,66.97,67.03,66.96,66.99,29500.0,41.4392,41.4763,41.433,41.4515,29500.0
2014-01-14 14:00:00,66.98,67.04,66.89,67.04,20000.0,41.4453,41.4825,41.3897,41.4825,20000.0
2014-01-14 14:10:00,67.03,67.13,67.03,67.12,24600.0,41.4763,41.5382,41.4763,41.532,24600.0
2014-01-14 14:20:00,67.13,67.23,67.1,67.2,26900.0,41.5382,41.6,41.5196,41.5815,26900.0
2014-01-14 14:30:00,67.2,67.25,67.17,67.22,49600.0,41.5815,41.6124,41.5629,41.5938,49600.0
2014-01-14 14:40:00,67.23,67.23,67.16,67.19,23300.0,41.6,41.6,41.5567,41.5753,23300.0
2014-01-14 14:50:00,67.19,67.22,67.14,67.22,32300.0,41.5753,41.5938,41.5443,41.5938,32300.0
2014-01-14 15:00:00,67.21,67.21,67.12,67.15,35600.0,41.5877,41.5877,41.532,41.5505,35600.0
2014-01-14 15:10:00,67.14,67.2,67.12,67.17,33400.0,41.5443,41.5815,41.532,41.5629,33400.0
2014-01-14 15:20:00,67.17,67.22,67.15,67.16,30400.0,41.5629,41.5938,41.5505,41.5567,30400.0
2014-01-14 15:30:00,67.16,67.2,67.12,67.19,39900.0,41.5567,41.5815,41.532,41.5753,39900.0
2014-01-14 15:40:00,67.18,67.2,67.04,67.08,69800.0,41.5691,41.5815,41.4825,41.5072,69800.0
2014-01-14 15:50:00,67.08,67.12,67.04,67.1,113200.0,41.5072,41.532,41.4825,41.5196,113200.0
2014-01-15 09:30:00,67.1,67.16,66.82,66.92,49000.0,41.5196,41.5567,41.3463,41.4082,49000.0
2014-01-15 09:40:00,66.92,66.92,66.75,66.77,25100.0,41.4082,41.4082,41.303,41.3154,25100.0
2014-01-15 09:50:00,66.76,66.81,66.65,66.7,37200.0,41.3092,41.3402,41.2411,41.2721,37200.0
2014-01-15 10:00:00,66.67,66.78,66.63,66.72,55000.0,41.2535,41.3216,41.2288,41.2845,55000.0
2014-01-15 10:10:00,66.69,66.7,66.56,66.63,40200.0,41.2659,41.2721,41.1855,41.2288,40200.0
2014-01-15 10:20:00,66.64,66.7,66.61,66.69,17800.0,41.235,41.2721,41.2164,41.2659,17800.0
2014-01-15 10:30:00,66.7,66.75,66.66,66.66,19700.0,41.2721,41.303,41.2473,41.2473,19700.0
2014-01-15 10:40:00,66.65,66.67,66.59,66.64,13000.0,41.2411,41.2535,41.204,41.235,13000.0
2014-01-15 10:50:00,66.64,66.68,66.59,66.67,26200.0,41.235,41.2597,41.204,41.2535,26200.0
2014-01-15 11:00:00,66.67,66.83,66.59,66.82,23600.0,41.2535,41.3525,41.204,41.3463,23600.0
2014-01-15 11:10:00,66.82,66.87,66.8,66.8,20100.0,41.3463,41.3773,41.334,41.334,20100.0
2014-01-15 11:20:00,66.8,66.82,66.71,66.73,18000.0,41.334,41.3463,41.2783,41.2907,18000.0
2014-01-15 11:30:00,66.73,66.8,66.71,66.73,22100.0,41.2907,41.334,41.2783,41.2907,22100.0
2014-01-15 11:40:00,66.73,66.75,66.69,66.74,20700.0,41.2907,41.303,41.2659,41.2968,20700.0
2014-01-15 11:50:00,66.75,66.8,66.74,66.8,14300.0,41.303,41.334,41.2968,41.334,14300.0
2014-01-15 12:00:00,66.81,66.86,66.75,66.77,15900.0,41.3402,41.3711,41.303,41.3154,15900.0
2014-01-15 12:10:00,66.77,66.79,66.71,66.74,11500.0,41.3154,41.3278,41.2783,41.2968,11500.0
2014-01-15 12:20:00,66.76,66.76,66.67,66.7,12300.0,41.3092,41.3092,41.2535,41.2721,12300.0
2014-01-15 12:30:00,66.71,66.75,66.68,66.68,19900.0,41.2783,41.303,41.2597,41.2597,19900.0
2014-01-15 12:40:00,66.67,66.67,66.61,66.65,16900.0,41.2535,41.2535,41.2164,41.2411,16900.0
2014-01-15 12:50:00,66.65,66.67,66.63,66.65,11100.0,41.2411,41.2535,41.2288,41.2411,11100.0
2014-01-15 13:00:00,66.65,66.67,66.62,66.62,17800.0,41.2411,41.2535,41.2226,41.2226,17800.0
2014-01-15 13:10:00,66.63,66.71,66.62,66.71,11700.0,41.2288,41.2783,41.2226,41.2783,11700.0
2014-01-15 13:20:00,66.7,66.7,66.56,66.6,19000.0,41.2721,41.2721,41.1855,41.2102,19000.0
2014-01-15 13:30:00,66.62,66.69,66.59,66.62,25000.0,41.2226,41.2659,41.204,41.2226,25000.0
2014-01-15 13:40:00,66.61,66.61,66.57,66.59,13300.0,41.2164,41.2164,41.1916,41.204,13300.0
2014-01-15 13:50:00,66.59,66.65,66.59,66.64,24100.0,41.204,41.2411,41.204,41.235,24100.0
2014-01-15 14:00:00,66.65,66.68,66.62,66.68,22000.0,41.2411,41.2597,41.2226,41.2597,22000.0
2014-01-15 14:10:00,66.67,66.78,66.64,66.78,18200.0,41.2535,41.3216,41.235,41.3216,18200.0
2014-01-15 14:20:00,66.79,66.86,66.78,66.82,47700.0,41.3278,41.3711,41.3216,41.3463,47700.0
2014-01-15 14:30:00,66.82,66.88,66.81,66.83,22200.0,41.3463,41.3835,41.3402,41.3525,22200.0
2014-01-15 14:40:00,66.84,66.86,66.8,66.86,20800.0,41.3587,41.3711,41.334,41.3711,20800.0
2014-01-15 14:50:00,66.85,66.88,66.85,66.88,17500.0,41.3649,41.3835,41.3649,41.3835,17500.0
2014-01-15 15:00:00,66.86,66.88,66.83,66.85,18100.0,41.3711,41.3835,41.3525,41.3649,18100.0
2014-01-15 15:10:00,66.85,66.85,66.73,66.73,84200.0,41.3649,41.3649,41.2907,41.2907,84200.0
2014-01-15 15:20:00,66.73,66.74,66.6,66.63,71000.0,41.2907,41.2968,41.2102,41.2288,71000.0
2014-01-15 15:30:00,66.63,66.71,66.63,66.68,49600.0,41.2288,41.2783,41.2288,41.2597,49600.0
2014-01-15 15:40:00,66.67,66.68,66.62,66.64,119100.0,41.2535,41.2597,41.2226,41.235,119100.0
2014-01-15 15:50:00,66.63,66.67,66.58,66.62,199800.0,41.2288,41.2535,41.1978,41.2226,199800.0
2014-01-16 09:30:00,66.24,66.4,65.85,66.27,104200.0,40.9875,41.0865,40.7461,41.006,104200.0
2014-01-16 09:40:00,66.33,66.38,66.16,66.33,34100.0,41.0431,41.0741,40.938,41.0431,34100.0
2014-01-16 09:50:00,66.32,66.45,66.28,66.32,36600.0,41.037,41.1174,41.0122,41.037,36600.0
2014-01-16 10:00:00,66.31,66.43,66.18,66.23,42400.0,41.0308,41.105,40.9503,40.9813,42400.0
2014-01-16 10:10:00,66.24,66.24,66.12,66.15,51900.0,40.9875,40.9875,40.9132,40.9318,51900.0
2014-01-16 10:20:00,66.17,66.25,66.11,66.24,32400.0,40.9441,40.9936,40.907,40.9875,32400.0
2014-01-16 10:30:00,66.24,66.26,66.18,66.18,20700.0,40.9875,40.9998,40.9503,40.9503,20700.0
2014-01-16 10:40:00,66.17,66.23,66.16,66.19,17500.0,40.9441,40.9813,40.938,40.9565,17500.0
2014-01-16 10:50:00,66.18,66.21,66.12,66.18,21200.0,40.9503,40.9689,40.9132,40.9503,21200.0
2014-01-16 11:00:00,66.18,66.31,66.16,66.31,17600.0,40.9503,41.0308,40.938,41.0308,17600.0
2014-01-16 11:10:00,66.31,66.35,66.3,66.34,16700.0,41.0308,41.0555,41.0246,41.0493,16700.0
2014-01-16 11:20:00,66.34,66.38,66.33,66.37,18400.0,41.0493,41.0741,41.0431,41.0679,18400.0
2014-01-16 11:30:00,66.37,66.49,66.35,66.47,20900.0,41.0679,41.1421,41.0555,41.1298,20900.0
2014-01-16 11:40:00,66.48,66.55,66.42,66.42,27000.0,41.136,41.1793,41.0988,41.0988,27000.0
2014-01-16 11:50:00,66.42,66.47,66.38,66.42,13600.0,41.0988,41.1298,41.0741,41.0988,13600.0
2014-01-16 12:00:00,66.42,66.43,66.28,66.28,15700.0,41.0988,41.105,41.0122,41.0122,15700.0
2014-01-16 12:10:00,66.28,66.32,66.23,66.25,26900.0,41.0122,41.037,40.9813,40.9936,26900.0
2014-01-16 12:20:00,66.26,66.28,66.24,66.27,16700.0,40.9998,41.0122,40.9875,41.006,16700.0
2014-01-16 12:30:00,66.27,66.28,66.19,66.23,20100.0,41.006,41.0122,40.9565,40.9813,20100.0
2014-01-16 12:40:00,66.23,66.25,66.21,66.21,20200.0,40.9813,40.9936,40.9689,40.9689,20200.0
2014-01-16 12:50:00,66.2,66.25,66.2,66.21,18700.0,40.9627,40.9936,40.9627,40.9689,18700.0
2014-01-16 13:00:00,66.21,66.24,66.21,66.22,16700.0,40.9689,40.9875,40.9689,40.9751,16700.0
2014-01-16 13:10:00,66.22,66.31,66.2,66.31,26600.0,40.9751,41.0308,40.9627,41.0308,26600.0
2014-01-16 13:20:00,66.32,66.38,66.31,66.38,22900.0,41.037,41.0741,41.0308,41.0741,22900.0
2014-01-16 13:30:00,66.39,66.39,66.33,66.36,31500.0,41.0803,41.0803,41.0431,41.0617,31500.0
2014-01-16 13:40:00,66.36,66.38,66.29,66.31,40600.0,41.0617,41.0741,41.0184,41.0308,40600.0
2014-01-16 13:50:00,66.32,66.37,66.3,66.31,30200.0,41.037,41.0679,41.0246,41.0308,30200.0
2014-01-16 14:00:00,66.31,66.32,66.25,66.28,40800.0,41.0308,41.037,40.9936,41.0122,40800.0
2014-01-16 14:10:00,66.28,66.3,66.13,66.14,71400.0,41.0122,41.0246,40.9194,40.9256,71400.0
2014-01-16 14:20:00,66.13,66.26,66.09,66.25,51800.0,40.9194,40.9998,40.8946,40.9936,51800.0
2014-01-16 14:30:00,66.25,66.27,66.23,66.25,45100.0,40.9936,41.006,40.9813,40.9936,45100.0
2014-01-16 14:40:00,66.26,66.3,66.21,66.28,31200.0,40.9998,41.0246,40.9689,41.0122,31200.0
2014-01-16 14:50:00,66.28,66.31,66.26,66.28,39400.0,41.0122,41.0308,40.9998,41.0122,39400.0
2014-01-16 15:00:00,66.29,66.34,66.26,66.34,31900.0,41.0184,41.0493,40.9998,41.0493,31900.0
2014-01-16 15:10:00,66.34,66.35,66.25,66.26,47900.0,41.0493,41.0555,40.9936,40.9998,47900.0
2014-01-16 15:20:00,66.25,66.3,66.24,66.27,52800.0,40.9936,41.0246,40.9875,41.006,52800.0
2014-01-16 15:30:00,66.27,66.41,66.27,66.39,58900.0,41.006,41.0926,41.006,41.0803,58900.0
2014-01-16 15:40:00,66.38,66.43,66.33,66.34,75400.0,41.0741,41.105,41.0431,41.0493,75400.0
2014-01-16 15:50:00,66.34,66.5,66.33,66.49,159400.0,41.0493,41.1483,41.0431,41.1421,159400.0
2014-01-17 09:30:00,66.32,66.42,66.05,66.28,395500.0,41.037,41.0988,40.8699,41.0122,395500.0
2014-01-17 09:40:00,66.24,66.42,66.16,66.21,31600.0,40.9875,41.0988,40.938,40.9689,31600.0
2014-01-17 09:50:00,66.23,66.34,66.17,66.26,25800.0,40.9813,41.0493,40.9441,40.9998,25800.0
2014-01-17 10:00:00,66.24,66.42,66.22,66.33,35900.0,40.9875,41.0988,40.9751,41.0431,35900.0
2014-01-17 10:10:00,66.36,66.39,66.29,66.33,41400.0,41.0617,41.0803,41.0184,41.0431,41400.0
2014-01-17 10:20:00,66.35,66.38,66.26,66.27,29100.0,41.0555,41.0741,40.9998,41.006,29100.0
2014-01-17 10:30:00,66.28,66.34,66.26,66.29,34400.0,41.0122,41.0493,40.9998,41.0184,34400.0
2014-01-17 10:40:00,66.29,66.31,66.24,66.25,14000.0,41.0184,41.0308,40.9875,40.9936,14000.0
2014-01-17 10:50:00,66.24,66.27,66.18,66.26,21600.0,40.9875,41.006,40.9503,40.9998,21600.0
2014-01-17 11:00:00,66.27,66.4,66.27,66.36,27900.0,41.006,41.0865,41.006,41.0617,27900.0
2014-01-17 11:10:00,66.37,66.41,66.36,66.38,27200.0,41.0679,41.0926,41.0617,41.0741,27200.0
2014-01-17 11:20:00,66.39,66.5,66.38,66.48,37200.0,41.0803,41.1483,41.0741,41.136,37200.0
2014-01-17 11:30:00,66.49,66.55,66.44,66.45,46200.0,41.1421,41.1793,41.1112,41.1174,46200.0
2014-01-17 11:40:00,66.46,66.47,66.41,66.41,21600.0,41.1236,41.1298,41.0926,41.0926,21600.0
2014-01-17 11:50:00,66.42,66.45,66.4,66.43,13300.0,41.0988,41.1174,41.0865,41.105,13300.0
2014-01-17 12:00:00,66.43,66.43,66.37,66.4,14100.0,41.105,41.105,41.0679,41.0865,14100.0
2014-01-17 12:10:00,66.4,66.45,66.38,66.42,14300.0,41.0865,41.1174,41.0741,41.0988,14300.0
2014-01-17 12:20:00,66.42,66.42,66.39,66.4,14000.0,41.0988,41.0988,41.0803,41.0865,14000.0
2014-01-17 12:30:00,66.4,66.47,66.4,66.44,17800.0,41.0865,41.1298,41.0865,41.1112,17800.0
2014-01-17 12:40:00,66.44,66.5,66.4,66.47,19900.0,41.1112,41.1483,41.0865,41.1298,19900.0
2014-01-17 12:50:00,66.47,66.52,66.46,66.47,16700.0,41.1298,41.1607,41.1236,41.1298,16700.0
2014-01-17 13:00:00,66.46,66.53,66.46,66.46,23600.0,41.1236,41.1669,41.1236,41.1236,23600.0
2014-01-17 13:10:00,66.46,66.53,66.42,66.51,42200.0,41.1236,41.1669,41.0988,41.1545,42200.0
2014-01-17 13:20:00,66.51,66.51,66.42,66.46,23200.0,41.1545,41.1545,41.0988,41.1236,23200.0
2014-01-17 13:30:00,66.46,66.52,66.45,66.48,34500.0,41.1236,41.1607,41.1174,41.136,34500.0
2014-01-17 13:40:00,66.47,66.48,66.39,66.44,25900.0,41.1298,41.136,41.0803,41.1112,25900.0
2014-01-17 13:50:00,66.43,66.5,66.41,66.46,17000.0,41.105,41.1483,41.0926,41.1236,17000.0
2014-01-17 14:00:00,66.47,66.5,66.4,66.46,99700.0,41.1298,41.1483,41.0865,41.1236,99700.0
2014-01-17 14:10:00,66.48,66.48,66.39,66.42,25700.0,41.136,41.136,41.0803,41.0988,25700.0
2014-01-17 14:20:00,66.42,66.44,66.38,66.41,15100.0,41.0988,41.1112,41.0741,41.0926,15100.0
2014-01-17 14:30:00,66.41,66.43,66.37,66.43,16500.0,41.0926,41.105,41.0679,41.105,16500.0
2014-01-17 14:40:00,66.42,66.47,66.38,66.44,48600.0,41.0988,41.1298,41.0741,41.1112,48600.0
2014-01-17 14:50:00,66.44,66.47,66.42,66.43,22200.0,41.1112,41.1298,41.0988,41.105,22200.0
2014-01-17 15:00:00,66.44,66.49,66.38,66.38,30900.0,41.1112,41.1421,41.0741,41.0741,30900.0
2014-01-17 15:10:00,66.38,66.42,66.35,66.4,28600.0,41.0741,41.0988,41.0555,41.0865,28600.0
2014-01-17 15:20:00,66.39,66.42,66.36,66.4,25800.0,41.0803,41.0988,41.0617,41.0865,25800.0
2014-01-17 15:30:00,66.39,66.4,66.26,66.26,68300.0,41.0803,41.0865,40.9998,40.9998,68300.0
2014-01-17 15:40:00,66.26,66.37,66.23,66.34,110400.0,40.9998,41.0679,40.9813,41.0493,110400.0
2014-01-17 15:50:00,66.34,66.38,66.24,66.31,139000.0,41.0493,41.0741,40.9875,41.0308,139000.0
2014-01-21 09:30:00,66.49,66.87,66.49,66.74,79500.0,41.1421,41.3773,41.1421,41.2968,79500.0
2014-01-21 09:40:00,66.74,66.8,66.7,66.74,37700.0,41.2968,41.334,41.2721,41.2968,37700.0
2014-01-21 09:50:00,66.75,66.79,66.56,66.59,61900.0,41.303,41.3278,41.1855,41.204,61900.0
2014-01-21 10:00:00,66.58,66.61,66.46,66.47,59100.0,41.1978,41.2164,41.1236,41.1298,59100.0
2014-01-21 10:10:00,66.48,66.51,66.42,66.49,42300.0,41.136,41.1545,41.0988,41.1421,42300.0
2014-01-21 10:20:00,66.5,66.59,66.49,66.55,94100.0,41.1483,41.204,41.1421,41.1793,94100.0
2014-01-21 10:30:00,66.54,66.65,66.5,66.63,74800.0,41.1731,41.2411,41.1483,41.2288,74800.0
2014-01-21 10:40:00,66.63,66.63,66.5,66.55,39500.0,41.2288,41.2288,41.1483,41.1793,39500.0
2014-01-21 10:50:00,66.55,66.66,66.53,66.63,43100.0,41.1793,41.2473,41.1669,41.2288,43100.0
2014-01-21 11:00:00,66.64,66.65,66.52,66.52,72900.0,41.235,41.2411,41.1607,41.1607,72900.0
2014-01-21 11:10:00,66.52,66.52,66.38,66.44,40200.0,41.1607,41.1607,41.0741,41.1112,40200.0
2014-01-21 11:20:00,66.43,66.47,66.38,66.47,37600.0,41.105,41.1298,41.0741,41.1298,37600.0
2014-01-21 11:30:00,66.46,66.48,66.43,66.45,24500.0,41.1236,41.136,41.105,41.1174,24500.0
2014-01-21 11:40:00,66.46,66.51,66.45,66.47,31500.0,41.1236,41.1545,41.1174,41.1298,31500.0
2014-01-21 11:50:00,66.46,66.51,66.41,66.44,36300.0,41.1236,41.1545,41.0926,41.1112,36300.0
2014-01-21 12:00:00,66.45,66.48,66.39,66.47,33800.0,41.1174,41.136,41.0803,41.1298,33800.0
2014-01-21 12:10:00,66.45,66.57,66.45,66.49,35400.0,41.1174,41.1916,41.1174,41.1421,35400.0
2014-01-21 12:20:00,66.5,66.54,66.49,66.51,54500.0,41.1483,41.1731,41.1421,41.1545,54500.0
2014-01-21 12:30:00,66.52,66.53,66.49,66.5,23800.0,41.1607,41.1669,41.1421,41.1483,23800.0
2014-01-21 12:40:00,66.5,66.52,66.47,66.48,23200.0,41.1483,41.1607,41.1298,41.136,23200.0
2014-01-21 12:50:00,66.48,66.5,66.45,66.49,23400.0,41.136,41.1483,41.1174,41.1421,23400.0
2014-01-21 13:00:00,66.5,66.56,66.48,66.55,31900.0,41.1483,41.1855,41.136,41.1793,31900.0
2014-01-21 13:10:00,66.54,66.56,66.49,66.55,39000.0,41.1731,41.1855,41.1421,41.1793,39000.0
2014-01-21 13:20:00,66.55,66.66,66.55,66.65,34500.0,41.1793,41.2473,41.1793,41.2411,34500.0
2014-01-21 13:30:00,66.65,66.75,66.64,66.68,52000.0,41.2411,41.303,41.235,41.2597,52000.0
2014-01-21 13:40:00,66.67,66.81,66.66,66.8,44300.0,41.2535,41.3402,41.2473,41.334,44300.0
2014-01-21 13:50:00,66.8,66.84,66.79,66.82,33700.0,41.334,41.3587,41.3278,41.3463,33700.0
2014-01-21 14:00:00,66.82,66.85,66.78,66.8,29400.0,41.3463,41.3649,41.3216,41.334,29400.0
2014-01-21 14:10:00,66.8,66.87,66.79,66.8,29000.0,41.334,41.3773,41.3278,41.334,29000.0
2014-01-21 14:20:00,66.8,66.83,66.79,66.81,32700.0,41.334,41.3525,41.3278,41.3402,32700.0
2014-01-21 14:30:00,66.81,66.86,66.78,66.85,41900.0,41.3402,41.3711,41.3216,41.3649,41900.0
2014-01-21 14:40:00,66.86,66.86,66.78,66.8,33800.0,41.3711,41.3711,41.3216,41.334,33800.0
2014-01-21 14:50:00,66.8,66.85,66.76,66.83,75100.0,41.334,41.3649,41.3092,41.3525,75100.0
2014-01-21 15:00:00,66.82,66.82,66.75,66.77,123600.0,41.3463,41.3463,41.303,41.3154,123600.0
2014-01-21 15:10:00,66.78,66.81,66.71,66.8,55600.0,41.3216,41.3402,41.2783,41.334,55600.0
2014-01-21 15:20:00,66.8,66.83,66.75,66.77,77000.0,41.334,41.3525,41.303,41.3154,77000.0
2014-01-21 15:30:00,66.78,66.84,66.75,66.84,59600.0,41.3216,41.3587,41.303,41.3587,59600.0
2014-01-21 15:40:00,66.84,66.94,66.84,66.89,117600.0,41.3587,41.4206,41.3587,41.3897,117600.0
2014-01-21 15:50:00,66.89,66.91,66.82,66.89,247600.0,41.3897,41.402,41.3463,41.3897,247600.0
2014-01-22 09:30:00,66.88,67.24,66.86,66.97,87300.0,41.3835,41.6062,41.3711,41.4392,87300.0
2014-01-22 09:40:00,66.96,67.13,66.95,67.01,64000.0,41.433,41.5382,41.4268,41.4639,64000.0
2014-01-22 09:50:00,67.0,67.07,66.92,66.92,33400.0,41.4577,41.501,41.4082,41.4082,33400.0
2014-01-22 10:00:00,66.92,67.07,66.92,67.05,24900.0,41.4082,41.501,41.4082,41.4887,24900.0
2014-01-22 10:10:00,67.06,67.08,66.89,66.94,30800.0,41.4948,41.5072,41.3897,41.4206,30800.0
2014-01-22 10:20:00,66.96,67.11,66.94,67.05,38200.0,41.433,41.5258,41.4206,41.4887,38200.0
2014-01-22 10:30:00,67.06,67.06,66.95,66.95,44800.0,41.4948,41.4948,41.4268,41.4268,44800.0
2014-01-22 10:40:00,66.94,66.96,66.87,66.92,101300.0,41.4206,41.433,41.3773,41.4082,101300.0
2014-01-22 10:50:00,66.92,66.94,66.81,66.85,34200.0,41.4082,41.4206,41.3402,41.3649,34200.0
2014-01-22 11:00:00,66.84,66.91,66.83,66.86,23300.0,41.3587,41.402,41.3525,41.3711,23300.0
2014-01-22 11:10:00,66.86,66.91,66.84,66.87,16300.0,41.3711,41.402,41.3587,41.3773,16300.0
2014-01-22 11:20:00,66.88,66.92,66.85,66.88,27300.0,41.3835,41.4082,41.3649,41.3835,27300.0
2014-01-22 11:30:00,66.88,66.99,66.82,66.82,42000.0,41.3835,41.4515,41.3463,41.3463,42000.0
2014-01-22 11:40:00,66.84,66.9,66.79,66.83,48300.0,41.3587,41.3958,41.3278,41.3525,48300.0
2014-01-22 11:50:00,66.83,66.9,66.81,66.85,21600.0,41.3525,41.3958,41.3402,41.3649,21600.0
2014-01-22 12:00:00,66.86,66.92,66.84,66.89,20700.0,41.3711,41.4082,41.3587,41.3897,20700.0
2014-01-22 12:10:00,66.89,66.97,66.87,66.97,27400.0,41.3897,41.4392,41.3773,41.4392,27400.0
2014-01-22 12:20:00,66.97,67.03,66.97,67.02,30500.0,41.4392,41.4763,41.4392,41.4701,30500.0
2014-01-22 12:30:00,67.03,67.05,66.94,67.0,20200.0,41.4763,41.4887,41.4206,41.4577,20200.0
2014-01-22 12:40:00,67.0,67.02,66.94,66.98,9200.0,41.4577,41.4701,41.4206,41.4453,9200.0
2014-01-22 12:50:00,66.98,67.04,66.96,67.01,16200.0,41.4453,41.4825,41.433,41.4639,16200.0
2014-01-22 13:00:00,67.03,67.06,67.01,67.02,16500.0,41.4763,41.4948,41.4639,41.4701,16500.0
2014-01-22 13:10:00,67.02,67.07,67.01,67.03,17200.0,41.4701,41.501,41.4639,41.4763,17200.0
2014-01-22 13:20:00,67.03,67.09,67.03,67.09,15400.0,41.4763,41.5134,41.4763,41.5134,15400.0
2014-01-22 13:30:00,67.09,67.09,66.96,66.96,18100.0,41.5134,41.5134,41.433,41.433,18100.0
2014-01-22 13:40:00,66.95,66.99,66.89,66.89,16500.0,41.4268,41.4515,41.3897,41.3897,16500.0
2014-01-22 13:50:00,66.9,67.0,66.89,67.0,29400.0,41.3958,41.4577,41.3897,41.4577,29400.0
2014-01-22 14:00:00,67.0,67.06,66.95,67.02,31100.0,41.4577,41.4948,41.4268,41.4701,31100.0
2014-01-22 14:10:00,67.01,67.06,66.98,67.05,32800.0,41.4639,41.4948,41.4453,41.4887,32800.0
2014-01-22 14:20:00,67.04,67.06,67.02,67.03,34400.0,41.4825,41.4948,41.4701,41.4763,34400.0
2014-01-22 14:30:00,67.03,67.07,67.03,67.05,35800.0,41.4763,41.501,41.4763,41.4887,35800.0
2014-01-22 14:40:00,67.05,67.06,66.98,67.0,40300.0,41.4887,41.4948,41.4453,41.4577,40300.0
2014-01-22 14:50:00,66.99,67.01,66.98,67.01,75800.0,41.4515,41.4639,41.4453,41.4639,75800.0
2014-01-22 15:00:00,67.02,67.09,67.02,67.07,76700.0,41.4701,41.5134,41.4701,41.501,76700.0
2014-01-22 15:10:00,67.07,67.12,67.04,67.11,56600.0,41.501,41.532,41.4825,41.5258,56600.0
2014-01-22 15:20:00,67.11,67.11,67.04,67.09,70300.0,41.5258,41.5258,41.4825,41.5134,70300.0
2014-01-22 15:30:00,67.09,67.11,67.05,67.1,104800.0,41.5134,41.5258,41.4887,41.5196,104800.0
2014-01-22 15:40:00,67.11,67.16,67.08,67.14,79000.0,41.5258,41.5567,41.5072,41.5443,79000.0
2014-01-22 15:50:00,67.14,67.17,67.09,67.11,206600.0,41.5443,41.5629,41.5134,41.5258,206600.0
2014-01-23 09:30:00,66.72,67.0,66.66,66.66,60000.0,41.2845,41.4577,41.2473,41.2473,60000.0
2014-01-23 09:40:00,66.65,66.78,66.52,66.7,79600.0,41.2411,41.3216,41.1607,41.2721,79600.0
2014-01-23 09:50:00,66.69,66.72,66.47,66.48,50000.0,41.2659,41.2845,41.1298,41.136,50000.0
2014-01-23 10:00:00,66.49,66.72,66.49,66.6,74200.0,41.1421,41.2845,41.1421,41.2102,74200.0
2014-01-23 10:10:00,66.59,66.74,66.56,66.71,32300.0,41.204,41.2968,41.1855,41.2783,32300.0
2014-01-23 10:20:00,66.71,66.76,66.64,66.67,26300.0,41.2783,41.3092,41.235,41.2535,26300.0
2014-01-23 10:30:00,66.68,66.79,66.66,66.71,38000.0,41.2597,41.3278,41.2473,41.2783,38000.0
2014-01-23 10:40:00,66.73,66.88,66.72,66.88,24600.0,41.2907,41.3835,41.2845,41.3835,24600.0
2014-01-23 10:50:00,66.88,66.88,66.77,66.8,32100.0,41.3835,41.3835,41.3154,41.334,32100.0
2014-01-23 11:00:00,66.8,66.81,66.66,66.7,70600.0,41.334,41.3402,41.2473,41.2721,70600.0
2014-01-23 11:10:00,66.74,66.75,66.63,66.69,193400.0,41.2968,41.303,41.2288,41.2659,193400.0
2014-01-23 11:20:00,66.69,66.76,66.6,66.74,50000.0,41.2659,41.3092,41.2102,41.2968,50000.0
2014-01-23 11:30:00,66.75,66.75,66.65,66.69,38300.0,41.303,41.303,41.2411,41.2659,38300.0
2014-01-23 11:40:00,66.72,66.78,66.7,66.71,30900.0,41.2845,41.3216,41.2721,41.2783,30900.0
2014-01-23 11:50:00,66.71,66.71,66.61,66.63,26300.0,41.2783,41.2783,41.2164,41.2288,26300.0
2014-01-23 12:00:00,66.64,66.67,66.57,66.61,31000.0,41.235,41.2535,41.1916,41.2164,31000.0
2014-01-23 12:10:00,66.6,66.63,66.53,66.54,32200.0,41.2102,41.2288,41.1669,41.1731,32200.0
2014-01-23 12:20:00,66.54,66.56,66.46,66.47,32900.0,41.1731,41.1855,41.1236,41.1298,32900.0
2014-01-23 12:30:00,66.46,66.59,66.44,66.55,42700.0,41.1236,41.204,41.1112,41.1793,42700.0
2014-01-23 12:40:00,66.54,66.56,66.46,66.5,51100.0,41.1731,41.1855,41.1236,41.1483,51100.0
2014-01-23 12:50:00,66.5,66.57,66.5,66.53,51200.0,41.1483,41.1916,41.1483,41.1669,51200.0
2014-01-23 13:00:00,66.52,66.54,66.43,66.49,42500.0,41.1607,41.1731,41.105,41.1421,42500.0
2014-01-23 13:10:00,66.5,66.51,66.39,66.42,26400.0,41.1483,41.1545,41.0803,41.0988,26400.0
2014-01-23 13:20:00,66.42,66.44,66.33,66.33,29600.0,41.0988,41.1112,41.0431,41.0431,29600.0
2014-01-23 13:30:00,66.34,66.34,66.23,66.23,64400.0,41.0493,41.0493,40.9813,40.9813,64400.0
2014-01-23 13:40:00,66.23,66.26,66.07,66.07,47300.0,40.9813,40.9998,40.8823,40.8823,47300.0
2014-01-23 13:50:00,66.07,66.21,66.07,66.15,54900.0,40.8823,40.9689,40.8823,40.9318,54900.0
2014-01-23 14:00:00,66.16,66.22,66.15,66.2,33000.0,40.938,40.9751,40.9318,40.9627,33000.0
2014-01-23 14:10:00,66.2,66.26,66.19,66.22,30100.0,40.9627,40.9998,40.9565,40.9751,30100.0
2014-01-23 14:20:00,66.21,66.22,66.1,66.12,74100.0,40.9689,40.9751,40.9008,40.9132,74100.0
2014-01-23 14:30:00,66.13,66.23,66.12,66.17,32900.0,40.9194,40.9813,40.9132,40.9441,32900.0
2014-01-23 14:40:00,66.17,66.19,66.13,66.15,59100.0,40.9441,40.9565,40.9194,40.9318,59100.0
2014-01-23 14:50:00,66.16,66.23,66.15,66.23,66800.0,40.938,40.9813,40.9318,40.9813,66800.0
2014-01-23 15:00:00,66.24,66.31,66.23,66.28,42700.0,40.9875,41.0308,40.9813,41.0122,42700.0
2014-01-23 15:10:00,66.27,66.32,66.25,66.29,36600.0,41.006,41.037,40.9936,41.0184,36600.0
2014-01-23 15:20:00,66.3,66.32,66.27,66.31,51700.0,41.0246,41.037,41.006,41.0308,51700.0
2014-01-23 15:30:00,66.31,66.44,66.27,66.38,66300.0,41.0308,41.1112,41.006,41.0741,66300.0
2014-01-23 15:40:00,66.38,66.44,66.34,66.34,111200.0,41.0741,41.1112,41.0493,41.0493,111200.0
2014-01-23 15:50:00,66.34,66.42,66.34,66.42,207600.0,41.0493,41.0988,41.0493,41.0988,207600.0
2014-01-24 09:30:00,66.09,66.38,65.86,66.36,76500.0,40.8946,41.0741,40.7523,41.0617,76500.0
2014-01-24 09:40:00,66.36,66.57,66.32,66.5,61800.0,41.0617,41.1916,41.037,41.1483,61800.0
2014-01-24 09:50:00,66.49,66.62,66.41,66.61,25600.0,41.1421,41.2226,41.0926,41.2164,25600.0
2014-01-24 10:00:00,66.59,66.73,66.57,66.69,43600.0,41.204,41.2907,41.1916,41.2659,43600.0
2014-01-24 10:10:00,66.69,66.69,66.47,66.58,42500.0,41.2659,41.2659,41.1298,41.1978,42500.0
2014-01-24 10:20:00,66.57,66.64,66.54,66.61,35000.0,41.1916,41.235,41.1731,41.2164,35000.0
2014-01-24 10:30:00,66.6,66.6,66.35,66.5,81500.0,41.2102,41.2102,41.0555,41.1483,81500.0
2014-01-24 10:40:00,66.5,66.52,66.35,66.48,76000.0,41.1483,41.1607,41.0555,41.136,76000.0
2014-01-24 10:50:00,66.47,66.63,66.47,66.59,57500.0,41.1298,41.2288,41.1298,41.204,57500.0
2014-01-24 11:00:00,66.58,66.76,66.54,66.56,42300.0,41.1978,41.3092,41.1731,41.1855,42300.0
2014-01-24 11:10:00,66.54,66.66,66.54,66.58,23700.0,41.1731,41.2473,41.1731,41.1978,23700.0
2014-01-24 11:20:00,66.56,66.6,66.51,66.52,28000.0,41.1855,41.2102,41.1545,41.1607,28000.0
2014-01-24 11:30:00,66.53,66.68,66.49,66.67,32900.0,41.1669,41.2597,41.1421,41.2535,32900.0
2014-01-24 11:40:00,66.66,66.72,66.56,66.62,30000.0,41.2473,41.2845,41.1855,41.2226,30000.0
2014-01-24 11:50:00,66.61,66.77,66.57,66.75,22000.0,41.2164,41.3154,41.1916,41.303,22000.0
2014-01-24 12:00:00,66.74,66.8,66.67,66.76,58000.0,41.2968,41.334,41.2535,41.3092,58000.0
2014-01-24 12:10:00,66.77,66.82,66.72,66.72,37000.0,41.3154,41.3463,41.2845,41.2845,37000.0
2014-01-24 12:20:00,66.72,66.74,66.59,66.63,22700.0,41.2845,41.2968,41.204,41.2288,22700.0
2014-01-24 12:30:00,66.63,66.66,66.56,66.6,21600.0,41.2288,41.2473,41.1855,41.2102,21600.0
2014-01-24 12:40:00,66.58,66.59,66.49,66.5,18100.0,41.1978,41.204,41.1421,41.1483,18100.0
2014-01-24 12:50:00,66.49,66.52,66.44,66.5,32200.0,41.1421,41.1607,41.1112,41.1483,32200.0
2014-01-24 13:00:00,66.51,66.52,66.41,66.5,59100.0,41.1545,41.1607,41.0926,41.1483,59100.0
2014-01-24 13:10:00,66.51,66.59,66.47,66.56,51200.0,41.1545,41.204,41.1298,41.1855,51200.0
2014-01-24 13:20:00,66.56,66.58,66.47,66.54,55900.0,41.1855,41.1978,41.1298,41.1731,55900.0
2014-01-24 13:30:00,66.53,66.6,66.45,66.5,43000.0,41.1669,41.2102,41.1174,41.1483,43000.0
2014-01-24 13:40:00,66.49,66.56,66.46,66.49,37800.0,41.1421,41.1855,41.1236,41.1421,37800.0
2014-01-24 13:50:00,66.5,66.57,66.45,66.49,47600.0,41.1483,41.1916,41.1174,41.1421,47600.0
2014-01-24 14:00:00,66.48,66.48,66.34,66.39,49000.0,41.136,41.136,41.0493,41.0803,49000.0
2014-01-24 14:10:00,66.4,66.42,66.2,66.22,52200.0,41.0865,41.0988,40.9627,40.9751,52200.0
2014-01-24 14:20:00,66.22,66.34,66.19,66.31,69600.0,40.9751,41.0493,40.9565,41.0308,69600.0
2014-01-24 14:30:00,66.31,66.37,66.28,66.33,20600.0,41.0308,41.0679,41.0122,41.0431,20600.0
2014-01-24 14:40:00,66.33,66.35,66.27,66.29,20700.0,41.0431,41.0555,41.006,41.0184,20700.0
2014-01-24 14:50:00,66.29,66.34,66.28,66.32,26100.0,41.0184,41.0493,41.0122,41.037,26100.0
2014-01-24 15:00:00,66.31,66.31,66.22,66.3,45400.0,41.0308,41.0308,40.9751,41.0246,45400.0
2014-01-24 15:10:00,66.3,66.3,66.12,66.18,37800.0,41.0246,41.0246,40.9132,40.9503,37800.0
2014-01-24 15:20:00,66.19,66.2,66.09,66.17,41700.0,40.9565,40.9627,40.8946,40.9441,41700.0
2014-01-24 15:30:00,66.17,66.23,66.14,66.18,54000.0,40.9441,40.9813,40.9256,40.9503,54000.0
2014-01-24 15:40:00,66.18,66.2,66.02,66.03,82200.0,40.9503,40.9627,40.8513,40.8575,82200.0
2014-01-24 15:50:00,66.03,66.08,65.93,65.93,231000.0,40.8575,40.8884,40.7956,40.7956,231000.0
2014-01-27 09:30:00,65.96,66.34,65.85,66.21,56200.0,40.8142,41.0493,40.7461,40.9689,56200.0
2014-01-27 09:40:00,66.2,66.38,66.11,66.11,28700.0,40.9627,41.0741,40.907,40.907,28700.0
2014-01-27 09:50:00,66.13,66.19,66.05,66.18,25000.0,40.9194,40.9565,40.8699,40.9503,25000.0
2014-01-27 10:00:00,66.17,66.19,65.98,66.09,27700.0,40.9441,40.9565,40.8266,40.8946,27700.0
2014-01-27 10:10:00,66.08,66.11,66.0,66.02,27700.0,40.8884,40.907,40.8389,40.8513,27700.0
2014-01-27 10:20:00,66.03,66.14,65.98,66.05,25800.0,40.8575,40.9256,40.8266,40.8699,25800.0
2014-01-27 10:30:00,66.06,66.2,66.06,66.14,37500.0,40.8761,40.9627,40.8761,40.9256,37500.0
2014-01-27 10:40:00,66.15,66.27,66.13,66.16,30400.0,40.9318,41.006,40.9194,40.938,30400.0
2014-01-27 10:50:00,66.16,66.2,66.07,66.07,24200.0,40.938,40.9627,40.8823,40.8823,24200.0
2014-01-27 11:00:00,66.06,66.21,66.06,66.19,47000.0,40.8761,40.9689,40.8761,40.9565,47000.0
2014-01-27 11:10:00,66.18,66.24,66.12,66.22,35600.0,40.9503,40.9875,40.9132,40.9751,35600.0
2014-01-27 11:20:00,66.22,66.29,66.17,66.18,21500.0,40.9751,41.0184,40.9441,40.9503,21500.0
2014-01-27 11:30:00,66.18,66.2,65.98,66.08,38900.0,40.9503,40.9627,40.8266,40.8884,38900.0
2014-01-27 11:40:00,66.07,66.17,66.07,66.1,21400.0,40.8823,40.9441,40.8823,40.9008,21400.0
2014-01-27 11:50:00,66.11,66.16,66.04,66.07,44600.0,40.907,40.938,40.8637,40.8823,44600.0
2014-01-27 12:00:00,66.09,66.13,66.02,66.12,27500.0,40.8946,40.9194,40.8513,40.9132,27500.0
2014-01-27 12:10:00,66.13,66.23,66.1,66.13,21800.0,40.9194,40.9813,40.9008,40.9194,21800.0
2014-01-27 12:20:00,66.12,66.17,66.03,66.14,20700.0,40.9132,40.9441,40.8575,40.9256,20700.0
2014-01-27 12:30:00,66.14,66.26,66.13,66.25,19700.0,40.9256,40.9998,40.9194,40.9936,19700.0
2014-01-27 12:40:00,66.26,66.3,66.15,66.21,21000.0,40.9998,41.0246,40.9318,40.9689,21000.0
2014-01-27 12:50:00,66.18,66.19,66.09,66.15,16200.0,40.9503,40.9565,40.8946,40.9318,16200.0
2014-01-27 13:00:00,66.14,66.26,66.1,66.22,23400.0,40.9256,40.9998,40.9008,40.9751,23400.0
2014-01-27 13:10:00,66.22,66.26,66.19,66.2,11900.0,40.9751,40.9998,40.9565,40.9627,11900.0
2014-01-27 13:20:00,66.22,66.24,66.18,66.2,23800.0,40.9751,40.9875,40.9503,40.9627,23800.0
2014-01-27 13:30:00,66.2,66.22,66.13,66.15,27300.0,40.9627,40.9751,40.9194,40.9318,27300.0
2014-01-27 13:40:00,66.15,66.35,66.13,66.31,38700.0,40.9318,41.0555,40.9194,41.0308,38700.0
2014-01-27 13:50:00,66.3,66.32,66.21,66.21,24300.0,41.0246,41.037,40.9689,40.9689,24300.0
2014-01-27 14:00:00,66.21,66.31,66.21,66.21,27200.0,40.9689,41.0308,40.9689,40.9689,27200.0
2014-01-27 14:10:00,66.22,66.37,66.22,66.3,27700.0,40.9751,41.0679,40.9751,41.0246,27700.0
2014-01-27 14:20:00,66.28,66.38,66.28,66.35,23500.0,41.0122,41.0741,41.0122,41.0555,23500.0
2014-01-27 14:30:00,66.36,66.52,66.32,66.52,31700.0,41.0617,41.1607,41.037,41.1607,31700.0
2014-01-27 14:40:00,66.52,66.54,66.49,66.51,35000.0,41.1607,41.1731,41.1421,41.1545,35000.0
2014-01-27 14:50:00,66.52,66.65,66.5,66.65,40900.0,41.1607,41.2411,41.1483,41.2411,40900.0
2014-01-27 15:00:00,66.65,66.67,66.56,66.66,54400.0,41.2411,41.2535,41.1855,41.2473,54400.0
2014-01-27 15:10:00,66.66,66.75,66.63,66.66,68700.0,41.2473,41.303,41.2288,41.2473,68700.0
2014-01-27 15:20:00,66.66,66.67,66.57,66.61,57000.0,41.2473,41.2535,41.1916,41.2164,57000.0
2014-01-27 15:30:00,66.61,66.74,66.59,66.72,141200.0,41.2164,41.2968,41.204,41.2845,141200.0
2014-01-27 15:40:00,66.73,66.73,66.56,66.61,136400.0,41.2907,41.2907,41.1855,41.2164,136400.0
2014-01-27 15:50:00,66.61,66.64,66.42,66.43,193900.0,41.2164,41.235,41.0988,41.105,193900.0
2014-01-28 09:30:00,66.42,66.64,66.26,66.41,55400.0,41.0988,41.235,40.9998,41.0926,55400.0
2014-01-28 09:40:00,66.4,66.54,66.37,66.41,36000.0,41.0865,41.1731,41.0679,41.0926,36000.0
2014-01-28 09:50:00,66.41,66.62,66.37,66.5,22900.0,41.0926,41.2226,41.0679,41.1483,22900.0
2014-01-28 10:00:00,66.5,66.55,66.32,66.34,41500.0,41.1483,41.1793,41.037,41.0493,41500.0
2014-01-28 10:10:00,66.34,66.46,66.33,66.45,26100.0,41.0493,41.1236,41.0431,41.1174,26100.0
2014-01-28 10:20:00,66.44,66.44,66.26,66.29,49700.0,41.1112,41.1112,40.9998,41.0184,49700.0
2014-01-28 10:30:00,66.32,66.38,66.29,66.34,27300.0,41.037,41.0741,41.0184,41.0493,27300.0
2014-01-28 10:40:00,66.34,66.34,66.18,66.21,27300.0,41.0493,41.0493,40.9503,40.9689,27300.0
2014-01-28 10:50:00,66.21,66.21,66.11,66.14,33000.0,40.9689,40.9689,40.907,40.9256,33000.0
2014-01-28 11:00:00,66.16,66.22,66.12,66.16,41700.0,40.938,40.9751,40.9132,40.938,41700.0
2014-01-28 11:10:00,66.15,66.22,66.07,66.15,52500.0,40.9318,40.9751,40.8823,40.9318,52500.0
2014-01-28 11:20:00,66.15,66.21,66.14,66.2,17300.0,40.9318,40.9689,40.9256,40.9627,17300.0
2014-01-28 11:30:00,66.2,66.2,66.07,66.12,33800.0,40.9627,40.9627,40.8823,40.9132,33800.0
2014-01-28 11:40:00,66.11,66.17,66.06,66.09,54000.0,40.907,40.9441,40.8761,40.8946,54000.0
2014-01-28 11:50:00,66.09,66.2,66.08,66.2,50800.0,40.8946,40.9627,40.8884,40.9627,50800.0
2014-01-28 12:00:00,66.2,66.32,66.18,66.26,64300.0,40.9627,41.037,40.9503,40.9998,64300.0
2014-01-28 12:10:00,66.26,66.37,66.23,66.37,37100.0,40.9998,41.0679,40.9813,41.0679,37100.0
2014-01-28 12:20:00,66.37,66.43,66.36,66.4,18900.0,41.0679,41.105,41.0617,41.0865,18900.0
2014-01-28 12:30:00,66.41,66.43,66.37,66.4,47700.0,41.0926,41.105,41.0679,41.0865,47700.0
2014-01-28 12:40:00,66.41,66.41,66.35,66.36,34800.0,41.0926,41.0926,41.0555,41.0617,34800.0
2014-01-28 12:50:00,66.36,66.45,66.35,66.44,54600.0,41.0617,41.1174,41.0555,41.1112,54600.0
2014-01-28 13:00:00,66.44,66.47,66.39,66.43,34900.0,41.1112,41.1298,41.0803,41.105,34900.0
2014-01-28 13:10:00,66.43,66.44,66.41,66.42,27000.0,41.105,41.1112,41.0926,41.0988,27000.0
2014-01-28 13:20:00,66.43,66.43,66.38,66.39,36300.0,41.105,41.105,41.0741,41.0803,36300.0
2014-01-28 13:30:00,66.4,66.41,66.37,66.4,24300.0,41.0865,41.0926,41.0679,41.0865,24300.0
2014-01-28 13:40:00,66.4,66.42,66.36,66.36,28800.0,41.0865,41.0988,41.0617,41.0617,28800.0
2014-01-28 13:50:00,66.36,66.37,66.24,66.25,55200.0,41.0617,41.0679,40.9875,40.9936,55200.0
2014-01-28 14:00:00,66.26,66.28,66.21,66.22,45500.0,40.9998,41.0122,40.9689,40.9751,45500.0
2014-01-28 14:10:00,66.21,66.22,66.12,66.12,117700.0,40.9689,40.9751,40.9132,40.9132,117700.0
2014-01-28 14:20:00,66.12,66.27,66.09,66.26,156600.0,40.9132,41.006,40.8946,40.9998,156600.0
2014-01-28 14:30:00,66.27,66.31,66.23,66.27,22100.0,41.006,41.0308,40.9813,41.006,22100.0
2014-01-28 14:40:00,66.27,66.31,66.26,66.3,34500.0,41.006,41.0308,40.9998,41.0246,34500.0
2014-01-28 14:50:00,66.3,66.35,66.28,66.34,43700.0,41.0246,41.0555,41.0122,41.0493,43700.0
2014-01-28 15:00:00,66.35,66.36,66.28,66.31,77700.0,41.0555,41.0617,41.0122,41.0308,77700.0
2014-01-28 15:10:00,66.32,66.37,66.3,66.35,62600.0,41.037,41.0679,41.0246,41.0555,62600.0
2014-01-28 15:20:00,66.36,66.37,66.33,66.35,44900.0,41.0617,41.0679,41.0431,41.0555,44900.0
2014-01-28 15:30:00,66.35,66.39,66.32,66.35,62600.0,41.0555,41.0803,41.037,41.0555,62600.0
2014-01-28 15:40:00,66.35,66.35,66.27,66.3,68900.0,41.0555,41.0555,41.006,41.0246,68900.0
2014-01-28 15:50:00,66.3,66.31,66.24,66.25,253300.0,41.0246,41.0308,40.9875,40.9936,253300.0
2014-01-29 09:30:00,66.08,66.4,65.87,66.29,61400.0,40.8884,41.0865,40.7585,41.0184,61400.0
2014-01-29 09:40:00,66.29,66.39,66.13,66.23,22000.0,41.0184,41.0803,40.9194,40.9813,22000.0
2014-01-29 09:50:00,66.2,66.3,66.13,66.28,32700.0,40.9627,41.0246,40.9194,41.0122,32700.0
2014-01-29 10:00:00,66.25,66.37,66.21,66.37,23500.0,40.9936,41.0679,40.9689,41.0679,23500.0
2014-01-29 10:10:00,66.38,66.39,66.26,66.36,22000.0,41.0741,41.0803,40.9998,41.0617,22000.0
2014-01-29 10:20:00,66.36,66.4,66.2,66.25,29600.0,41.0617,41.0865,40.9627,40.9936,29600.0
2014-01-29 10:30:00,66.26,66.33,66.22,66.31,48700.0,40.9998,41.0431,40.9751,41.0308,48700.0
2014-01-29 10:40:00,66.35,66.36,66.25,66.28,18300.0,41.0555,41.0617,40.9936,41.0122,18300.0
2014-01-29 10:50:00,66.28,66.36,66.28,66.3,42600.0,41.0122,41.0617,41.0122,41.0246,42600.0
2014-01-29 11:00:00,66.3,66.37,66.28,66.32,30600.0,41.0246,41.0679,41.0122,41.037,30600.0
2014-01-29 11:10:00,66.32,66.33,66.24,66.3,16100.0,41.037,41.0431,40.9875,41.0246,16100.0
2014-01-29 11:20:00,66.29,66.42,66.29,66.35,37100.0,41.0184,41.0988,41.0184,41.0555,37100.0
2014-01-29 11:30:00,66.36,66.37,66.27,66.28,28600.0,41.0617,41.0679,41.006,41.0122,28600.0
2014-01-29 11:40:00,66.28,66.29,66.16,66.21,45800.0,41.0122,41.0184,40.938,40.9689,45800.0
2014-01-29 11:50:00,66.2,66.2,66.12,66.19,35000.0,40.9627,40.9627,40.9132,40.9565,35000.0
2014-01-29 12:00:00,66.18,66.27,66.18,66.26,37200.0,40.9503,41.006,40.9503,40.9998,37200.0
2014-01-29 12:10:00,66.26,66.31,66.25,66.3,42500.0,40.9998,41.0308,40.9936,41.0246,42500.0
2014-01-29 12:20:00,66.29,66.32,66.23,66.32,89200.0,41.0184,41.037,40.9813,41.037,89200.0
2014-01-29 12:30:00,66.34,66.39,66.12,66.2,148700.0,41.0493,41.0803,40.9132,40.9627,148700.0
2014-01-29 12:40:00,66.2,66.31,66.19,66.3,20300.0,40.9627,41.0308,40.9565,41.0246,20300.0
2014-01-29 12:50:00,66.29,66.3,66.17,66.19,20700.0,41.0184,41.0246,40.9441,40.9565,20700.0
2014-01-29 13:00:00,66.19,66.21,65.99,66.21,58600.0,40.9565,40.9689,40.8328,40.9689,58600.0
2014-01-29 13:10:00,66.22,66.24,66.12,66.16,29300.0,40.9751,40.9875,40.9132,40.938,29300.0
2014-01-29 13:20:00,66.16,66.26,66.15,66.22,26800.0,40.938,40.9998,40.9318,40.9751,26800.0
2014-01-29 13:30:00,66.21,66.21,66.12,66.17,76400.0,40.9689,40.9689,40.9132,40.9441,76400.0
2014-01-29 13:40:00,66.18,66.32,66.17,66.32,45100.0,40.9503,41.037,40.9441,41.037,45100.0
2014-01-29 13:50:00,66.32,66.32,66.1,66.14,103100.0,41.037,41.037,40.9008,40.9256,103100.0
2014-01-29 14:00:00,66.14,66.29,65.93,66.15,132300.0,40.9256,41.0184,40.7956,40.9318,132300.0
2014-01-29 14:10:00,66.14,66.17,65.9,65.96,42100.0,40.9256,40.9441,40.7771,40.8142,42100.0
2014-01-29 14:20:00,65.99,66.33,65.96,66.28,78500.0,40.8328,41.0431,40.8142,41.0122,78500.0
2014-01-29 14:30:00,66.27,66.36,66.21,66.34,74400.0,41.006,41.0617,40.9689,41.0493,74400.0
2014-01-29 14:40:00,66.37,66.46,66.31,66.34,60700.0,41.0679,41.1236,41.0308,41.0493,60700.0
2014-01-29 14:50:00,66.34,66.39,66.21,66.24,52700.0,41.0493,41.0803,40.9689,40.9875,52700.0
2014-01-29 15:00:00,66.22,66.27,66.18,66.26,39600.0,40.9751,41.006,40.9503,40.9998,39600.0
2014-01-29 15:10:00,66.26,66.27,66.11,66.11,57400.0,40.9998,41.006,40.907,40.907,57400.0
2014-01-29 15:20:00,66.13,66.28,66.13,66.23,85100.0,40.9194,41.0122,40.9194,40.9813,85100.0
2014-01-29 15:30:00,66.22,66.24,66.11,66.24,90600.0,40.9751,40.9875,40.907,40.9875,90600.0
2014-01-29 15:40:00,66.23,66.31,66.13,66.23,134400.0,40.9813,41.0308,40.9194,40.9813,134400.0
2014-01-29 15:50:00,66.23,66.31,66.15,66.29,227400.0,40.9813,41.0308,40.9318,41.0184,227400.0
2014-01-30 09:30:00,66.45,66.67,66.34,66.5,80100.0,41.1174,41.2535,41.0493,41.1483,80100.0
2014-01-30 09:40:00,66.53,66.56,66.36,66.41,46200.0,41.1669,41.1855,41.0617,41.0926,46200.0
2014-01-30 09:50:00,66.42,66.52,66.36,66.42,69500.0,41.0988,41.1607,41.0617,41.0988,69500.0
2014-01-30 10:00:00,66.43,66.57,66.33,66.54,66600.0,41.105,41.1916,41.0431,41.1731,66600.0
2014-01-30 10:10:00,66.54,66.63,66.51,66.53,69800.0,41.1731,41.2288,41.1545,41.1669,69800.0
2014-01-30 10:20:00,66.52,66.55,66.43,66.52,65900.0,41.1607,41.1793,41.105,41.1607,65900.0
2014-01-30 10:30:00,66.52,66.61,66.47,66.56,38300.0,41.1607,41.2164,41.1298,41.1855,38300.0
2014-01-30 10:40:00,66.56,66.76,66.56,66.74,26900.0,41.1855,41.3092,41.1855,41.2968,26900.0
2014-01-30 10:50:00,66.76,66.76,66.66,66.71,53000.0,41.3092,41.3092,41.2473,41.2783,53000.0
2014-01-30 11:00:00,66.71,66.78,66.66,66.7,31700.0,41.2783,41.3216,41.2473,41.2721,31700.0
2014-01-30 11:10:00,66.7,66.73,66.66,66.71,54700.0,41.2721,41.2907,41.2473,41.2783,54700.0
2014-01-30 11:20:00,66.71,66.77,66.68,66.77,23900.0,41.2783,41.3154,41.2597,41.3154,23900.0
2014-01-30 11:30:00,66.78,66.95,66.77,66.95,63200.0,41.3216,41.4268,41.3154,41.4268,63200.0
2014-01-30 11:40:00,66.96,67.04,66.95,66.99,37700.0,41.433,41.4825,41.4268,41.4515,37700.0
2014-01-30 11:50:00,66.99,67.03,66.95,67.0,65800.0,41.4515,41.4763,41.4268,41.4577,65800.0
2014-01-30 12:00:00,67.0,67.09,66.97,67.05,33700.0,41.4577,41.5134,41.4392,41.4887,33700.0
2014-01-30 12:10:00,67.05,67.06,66.98,66.98,30500.0,41.4887,41.4948,41.4453,41.4453,30500.0
2014-01-30 12:20:00,66.98,67.0,66.94,66.95,63900.0,41.4453,41.4577,41.4206,41.4268,63900.0
2014-01-30 12:30:00,66.94,67.01,66.93,67.01,25500.0,41.4206,41.4639,41.4144,41.4639,25500.0
2014-01-30 12:40:00,67.01,67.11,67.0,67.11,19500.0,41.4639,41.5258,41.4577,41.5258,19500.0
2014-01-30 12:50:00,67.11,67.11,67.02,67.1,74600.0,41.5258,41.5258,41.4701,41.5196,74600.0
2014-01-30 13:00:00,67.09,67.13,67.05,67.13,36700.0,41.5134,41.5382,41.4887,41.5382,36700.0
2014-01-30 13:10:00,67.12,67.17,67.08,67.1,36300.0,41.532,41.5629,41.5072,41.5196,36300.0
2014-01-30 13:20:00,67.1,67.13,67.06,67.1,22000.0,41.5196,41.5382,41.4948,41.5196,22000.0
2014-01-30 13:30:00,67.11,67.11,66.95,66.96,48800.0,41.5258,41.5258,41.4268,41.433,48800.0
2014-01-30 13:40:00,66.96,67.03,66.95,67.01,30300.0,41.433,41.4763,41.4268,41.4639,30300.0
2014-01-30 13:50:00,67.01,67.02,66.93,66.98,20500.0,41.4639,41.4701,41.4144,41.4453,20500.0
2014-01-30 14:00:00,66.96,66.98,66.89,66.9,18900.0,41.433,41.4453,41.3897,41.3958,18900.0
2014-01-30 14:10:00,66.9,66.91,66.78,66.8,20500.0,41.3958,41.402,41.3216,41.334,20500.0
2014-01-30 14:20:00,66.8,66.9,66.8,66.9,14300.0,41.334,41.3958,41.334,41.3958,14300.0
2014-01-30 14:30:00,66.9,66.92,66.8,66.84,36900.0,41.3958,41.4082,41.334,41.3587,36900.0
2014-01-30 14:40:00,66.85,66.88,66.8,66.81,40800.0,41.3649,41.3835,41.334,41.3402,40800.0
2014-01-30 14:50:00,66.81,66.83,66.75,66.79,27000.0,41.3402,41.3525,41.303,41.3278,27000.0
2014-01-30 15:00:00,66.79,66.98,66.79,66.89,77800.0,41.3278,41.4453,41.3278,41.3897,77800.0
2014-01-30 15:10:00,66.89,67.01,66.89,67.0,58100.0,41.3897,41.4639,41.3897,41.4577,58100.0
2014-01-30 15:20:00,67.0,67.1,66.97,67.06,44700.0,41.4577,41.5196,41.4392,41.4948,44700.0
2014-01-30 15:30:00,67.06,67.12,66.98,67.01,54700.0,41.4948,41.532,41.4453,41.4639,54700.0
2014-01-30 15:40:00,67.01,67.11,67.01,67.02,65000.0,41.4639,41.5258,41.4639,41.4701,65000.0
2014-01-30 15:50:00,67.02,67.07,66.95,67.04,196500.0,41.4701,41.501,41.4268,41.4825,196500.0
2014-01-31 09:30:00,65.62,66.86,65.08,66.67,262600.0,40.6038,41.3711,40.2697,41.2535,262600.0
2014-01-31 09:40:00,66.64,66.91,66.37,66.77,192200.0,41.235,41.402,41.0679,41.3154,192200.0
2014-01-31 09:50:00,66.78,67.29,66.75,67.15,186300.0,41.3216,41.6372,41.303,41.5505,186300.0
2014-01-31 10:00:00,67.16,67.5,67.02,67.04,137200.0,41.5567,41.7671,41.4701,41.4825,137200.0
2014-01-31 10:10:00,67.07,67.26,66.77,66.78,217600.0,41.501,41.6186,41.3154,41.3216,217600.0
2014-01-31 10:20:00,66.78,66.78,66.51,66.53,110300.0,41.3216,41.3216,41.1545,41.1669,110300.0
2014-01-31 10:30:00,66.53,66.63,66.53,66.61,48600.0,41.1669,41.2288,41.1669,41.2164,48600.0
2014-01-31 10:40:00,66.61,66.72,66.55,66.67,70700.0,41.2164,41.2845,41.1793,41.2535,70700.0
2014-01-31 10:50:00,66.68,66.88,66.63,66.83,51100.0,41.2597,41.3835,41.2288,41.3525,51100.0
2014-01-31 11:00:00,66.83,67.34,66.82,67.34,96500.0,41.3525,41.6681,41.3463,41.6681,96500.0
2014-01-31 11:10:00,67.35,67.9,67.32,67.83,113400.0,41.6743,42.0146,41.6557,41.9713,113400.0
2014-01-31 11:20:00,67.82,68.23,67.82,67.95,180700.0,41.9651,42.2188,41.9651,42.0456,180700.0
2014-01-31 11:30:00,67.95,68.22,67.81,68.17,103900.0,42.0456,42.2126,41.9589,42.1817,103900.0
2014-01-31 11:40:00,68.16,68.45,67.99,68.0,91500.0,42.1755,42.3549,42.0703,42.0765,91500.0
2014-01-31 11:50:00,68.02,68.31,67.96,68.31,65000.0,42.0889,42.2683,42.0517,42.2683,65000.0
2014-01-31 12:00:00,68.3,68.4,68.04,68.09,69100.0,42.2621,42.324,42.1012,42.1322,69100.0
2014-01-31 12:10:00,68.1,68.1,67.89,67.98,94200.0,42.1384,42.1384,42.0084,42.0641,94200.0
2014-01-31 12:20:00,67.97,68.13,67.95,68.11,45800.0,42.0579,42.1569,42.0456,42.1446,45800.0
2014-01-31 12:30:00,68.11,68.11,67.96,68.0,53500.0,42.1446,42.1446,42.0517,42.0765,53500.0
2014-01-31 12:40:00,68.0,68.03,67.89,68.03,40800.0,42.0765,42.0951,42.0084,42.0951,40800.0
2014-01-31 12:50:00,68.03,68.03,67.93,67.93,40800.0,42.0951,42.0951,42.0332,42.0332,40800.0
2014-01-31 13:00:00,67.94,67.97,67.57,67.6,77300.0,42.0394,42.0579,41.8104,41.829,77300.0
2014-01-31 13:10:00,67.62,67.73,67.6,67.66,32600.0,41.8414,41.9094,41.829,41.8661,32600.0
2014-01-31 13:20:00,67.65,67.7,67.61,67.67,23800.0,41.8599,41.8909,41.8352,41.8723,23800.0
2014-01-31 13:30:00,67.68,67.82,67.66,67.79,29600.0,41.8785,41.9651,41.8661,41.9465,29600.0
2014-01-31 13:40:00,67.8,67.94,67.78,67.91,40000.0,41.9527,42.0394,41.9404,42.0208,40000.0
2014-01-31 13:50:00,67.93,68.09,67.91,68.07,40900.0,42.0332,42.1322,42.0208,42.1198,40900.0
2014-01-31 14:00:00,68.06,68.14,67.98,68.11,31400.0,42.1136,42.1631,42.0641,42.1446,31400.0
2014-01-31 14:10:00,68.11,68.24,68.09,68.23,46200.0,42.1446,42.225,42.1322,42.2188,46200.0
2014-01-31 14:20:00,68.23,68.25,68.13,68.19,40600.0,42.2188,42.2312,42.1569,42.1941,40600.0
2014-01-31 14:30:00,68.2,68.26,68.2,68.23,62600.0,42.2002,42.2374,42.2002,42.2188,62600.0
2014-01-31 14:40:00,68.23,68.25,68.17,68.17,36800.0,42.2188,42.2312,42.1817,42.1817,36800.0
2014-01-31 14:50:00,68.17,68.17,67.96,67.97,42000.0,42.1817,42.1817,42.0517,42.0579,42000.0
2014-01-31 15:00:00,67.97,68.0,67.91,67.96,57000.0,42.0579,42.0765,42.0208,42.0517,57000.0
2014-01-31 15:10:00,67.95,67.96,67.79,67.81,51300.0,42.0456,42.0517,41.9465,41.9589,51300.0
2014-01-31 15:20:00,67.81,67.93,67.78,67.89,52900.0,41.9589,42.0332,41.9404,42.0084,52900.0
2014-01-31 15:30:00,67.89,67.99,67.8,67.8,79000.0,42.0084,42.0703,41.9527,41.9527,79000.0
2014-01-31 15:40:00,67.79,67.95,67.78,67.95,128400.0,41.9465,42.0456,41.9404,42.0456,128400.0
2014-01-31 15:50:00,67.95,68.0,67.83,67.91,359200.0,42.0456,42.0765,41.9713,42.0208,359200.0
2014-02-03 09:30:00,67.84,68.0,67.43,67.66,91900.0,41.9775,42.0765,41.7238,41.8661,91900.0
2014-02-03 09:40:00,67.71,68.04,67.51,68.03,70900.0,41.897,42.1012,41.7733,42.0951,70900.0
2014-02-03 09:50:00,68.02,68.27,67.91,68.22,108300.0,42.0889,42.2436,42.0208,42.2126,108300.0
2014-02-03 10:00:00,68.22,68.5,67.8,68.48,87800.0,42.2126,42.3859,41.9527,42.3735,87800.0
2014-02-03 10:10:00,68.49,68.79,68.37,68.72,119800.0,42.3797,42.5653,42.3054,42.522,119800.0
2014-02-03 10:20:00,68.73,68.86,68.03,68.03,96800.0,42.5282,42.6086,42.0951,42.0951,96800.0
2014-02-03 10:30:00,68.02,68.03,67.77,67.98,56800.0,42.0889,42.0951,41.9342,42.0641,56800.0
2014-02-03 10:40:00,67.99,68.12,67.88,68.03,43800.0,42.0703,42.1507,42.0022,42.0951,43800.0
2014-02-03 10:50:00,68.03,68.14,68.02,68.06,45400.0,42.0951,42.1631,42.0889,42.1136,45400.0
2014-02-03 11:00:00,68.05,68.05,67.9,67.94,58000.0,42.1074,42.1074,42.0146,42.0394,58000.0
2014-02-03 11:10:00,67.93,67.95,67.87,67.91,49900.0,42.0332,42.0456,41.9961,42.0208,49900.0
2014-02-03 11:20:00,67.92,68.04,67.91,67.91,42900.0,42.027,42.1012,42.0208,42.0208,42900.0
2014-02-03 11:30:00,67.9,68.03,67.83,67.91,60500.0,42.0146,42.0951,41.9713,42.0208,60500.0
2014-02-03 11:40:00,67.91,67.91,67.69,67.72,56900.0,42.0208,42.0208,41.8847,41.9032,56900.0
2014-02-03 11:50:00,67.73,67.82,67.66,67.71,45900.0,41.9094,41.9651,41.8661,41.897,45900.0
2014-02-03 12:00:00,67.71,67.72,67.51,67.64,42100.0,41.897,41.9032,41.7733,41.8537,42100.0
2014-02-03 12:10:00,67.62,67.63,67.52,67.53,70300.0,41.8414,41.8475,41.7795,41.7857,70300.0
2014-02-03 12:20:00,67.5,67.59,67.45,67.53,35900.0,41.7671,41.8228,41.7362,41.7857,35900.0
2014-02-03 12:30:00,67.53,67.58,67.49,67.49,73400.0,41.7857,41.8166,41.7609,41.7609,73400.0
2014-02-03 12:40:00,67.5,67.59,67.46,67.46,49800.0,41.7671,41.8228,41.7424,41.7424,49800.0
2014-02-03 12:50:00,67.47,67.51,67.3,67.3,36900.0,41.7485,41.7733,41.6434,41.6434,36900.0
2014-02-03 13:00:00,67.3,67.36,67.22,67.23,42500.0,41.6434,41.6805,41.5938,41.6,42500.0
2014-02-03 13:10:00,67.24,67.36,67.23,67.33,28300.0,41.6062,41.6805,41.6,41.6619,28300.0
2014-02-03 13:20:00,67.33,67.37,67.17,67.18,30500.0,41.6619,41.6867,41.5629,41.5691,30500.0
2014-02-03 13:30:00,67.17,67.28,67.14,67.16,31800.0,41.5629,41.631,41.5443,41.5567,31800.0
2014-02-03 13:40:00,67.16,67.2,67.06,67.08,36800.0,41.5567,41.5815,41.4948,41.5072,36800.0
2014-02-03 13:50:00,67.08,67.17,67.02,67.1,30700.0,41.5072,41.5629,41.4701,41.5196,30700.0
2014-02-03 14:00:00,67.1,67.25,67.09,67.21,36400.0,41.5196,41.6124,41.5134,41.5877,36400.0
2014-02-03 14:10:00,67.21,67.27,67.17,67.18,31600.0,41.5877,41.6248,41.5629,41.5691,31600.0
2014-02-03 14:20:00,67.18,67.31,67.16,67.27,81800.0,41.5691,41.6495,41.5567,41.6248,81800.0
2014-02-03 14:30:00,67.27,67.32,67.16,67.18,60600.0,41.6248,41.6557,41.5567,41.5691,60600.0
2014-02-03 14:40:00,67.18,67.21,67.07,67.11,46100.0,41.5691,41.5877,41.501,41.5258,46100.0
2014-02-03 14:50:00,67.12,67.15,67.03,67.08,40000.0,41.532,41.5505,41.4763,41.5072,40000.0
2014-02-03 15:00:00,67.08,67.17,67.08,67.17,39600.0,41.5072,41.5629,41.5072,41.5629,39600.0
2014-02-03 15:10:00,67.18,67.26,67.06,67.18,112300.0,41.5691,41.6186,41.4948,41.5691,112300.0
2014-02-03 15:20:00,67.18,67.19,67.1,67.17,65500.0,41.5691,41.5753,41.5196,41.5629,65500.0
2014-02-03 15:30:00,67.18,67.18,67.04,67.07,87200.0,41.5691,41.5691,41.4825,41.501,87200.0
2014-02-03 15:40:00,67.07,67.09,66.92,66.93,124000.0,41.501,41.5134,41.4082,41.4144,124000.0
2014-02-03 15:50:00,66.93,67.14,66.93,67.11,269400.0,41.4144,41.5443,41.4144,41.5258,269400.0
2014-02-04 09:30:00,67.13,67.48,66.31,66.66,144900.0,41.5382,41.7547,41.0308,41.2473,144900.0
2014-02-04 09:40:00,66.66,66.71,66.52,66.55,57800.0,41.2473,41.2783,41.1607,41.1793,57800.0
2014-02-04 09:50:00,66.55,66.68,66.44,66.49,76400.0,41.1793,41.2597,41.1112,41.1421,76400.0
2014-02-04 10:00:00,66.49,66.53,66.15,66.16,72900.0,41.1421,41.1669,40.9318,40.938,72900.0
2014-02-04 10:10:00,66.16,66.26,66.1,66.2,56800.0,40.938,40.9998,40.9008,40.9627,56800.0
2014-02-04 10:20:00,66.2,66.33,66.16,66.24,50500.0,40.9627,41.0431,40.938,40.9875,50500.0
2014-02-04 10:30:00,66.26,66.41,66.19,66.21,53900.0,40.9998,41.0926,40.9565,40.9689,53900.0
2014-02-04 10:40:00,66.21,66.21,66.09,66.11,35500.0,40.9689,40.9689,40.8946,40.907,35500.0
2014-02-04 10:50:00,66.1,66.11,66.01,66.06,36100.0,40.9008,40.907,40.8451,40.8761,36100.0
2014-02-04 11:00:00,66.05,66.15,66.03,66.06,50300.0,40.8699,40.9318,40.8575,40.8761,50300.0
2014-02-04 11:10:00,66.06,66.08,66.0,66.06,94900.0,40.8761,40.8884,40.8389,40.8761,94900.0
2014-02-04 11:20:00,66.05,66.05,65.96,65.98,58100.0,40.8699,40.8699,40.8142,40.8266,58100.0
2014-02-04 11:30:00,65.99,66.0,65.91,65.92,65700.0,40.8328,40.8389,40.7833,40.7894,65700.0
2014-02-04 11:40:00,65.92,65.99,65.88,65.97,37700.0,40.7894,40.8328,40.7647,40.8204,37700.0
2014-02-04 11:50:00,65.97,65.99,65.94,65.96,36900.0,40.8204,40.8328,40.8018,40.8142,36900.0
2014-02-04 12:00:00,65.96,65.98,65.93,65.94,50500.0,40.8142,40.8266,40.7956,40.8018,50500.0
2014-02-04 12:10:00,65.94,66.08,65.94,66.08,77600.0,40.8018,40.8884,40.8018,40.8884,77600.0
2014-02-04 12:20:00,66.08,66.24,66.08,66.16,67800.0,40.8884,40.9875,40.8884,40.938,67800.0
2014-02-04 12:30:00,66.17,66.21,66.17,66.17,24800.0,40.9441,40.9689,40.9441,40.9441,24800.0
2014-02-04 12:40:00,66.17,66.23,66.16,66.23,52600.0,40.9441,40.9813,40.938,40.9813,52600.0
2014-02-04 12:50:00,66.23,66.36,66.18,66.34,63200.0,40.9813,41.0617,40.9503,41.0493,63200.0
2014-02-04 13:00:00,66.33,66.36,66.28,66.29,65000.0,41.0431,41.0617,41.0122,41.0184,65000.0
2014-02-04 13:10:00,66.3,66.3,66.11,66.13,37500.0,41.0246,41.0246,40.907,40.9194,37500.0
2014-02-04 13:20:00,66.13,66.2,66.07,66.2,64200.0,40.9194,40.9627,40.8823,40.9627,64200.0
2014-02-04 13:30:00,66.19,66.2,66.06,66.09,41900.0,40.9565,40.9627,40.8761,40.8946,41900.0
2014-02-04 13:40:00,66.09,66.15,66.08,66.11,23400.0,40.8946,40.9318,40.8884,40.907,23400.0
2014-02-04 13:50:00,66.11,66.11,65.93,65.96,48500.0,40.907,40.907,40.7956,40.8142,48500.0
2014-02-04 14:00:00,65.97,65.98,65.88,65.9,53400.0,40.8204,40.8266,40.7647,40.7771,53400.0
2014-02-04 14:10:00,65.9,65.9,65.84,65.85,68200.0,40.7771,40.7771,40.7399,40.7461,68200.0
2014-02-04 14:20:00,65.85,65.95,65.85,65.89,50200.0,40.7461,40.808,40.7461,40.7709,50200.0
2014-02-04 14:30:00,65.89,65.91,65.84,65.87,37700.0,40.7709,40.7833,40.7399,40.7585,37700.0
2014-02-04 14:40:00,65.86,66.0,65.84,65.95,320400.0,40.7523,40.8389,40.7399,40.808,320400.0
2014-02-04 14:50:00,65.94,65.97,65.9,65.91,38300.0,40.8018,40.8204,40.7771,40.7833,38300.0
2014-02-04 15:00:00,65.91,65.98,65.91,65.98,49600.0,40.7833,40.8266,40.7833,40.8266,49600.0
2014-02-04 15:10:00,65.96,65.96,65.88,65.92,105500.0,40.8142,40.8142,40.7647,40.7894,105500.0
2014-02-04 15:20:00,65.92,65.93,65.76,65.79,103400.0,40.7894,40.7956,40.6904,40.709,103400.0
2014-02-04 15:30:00,65.79,65.93,65.78,65.9,102900.0,40.709,40.7956,40.7028,40.7771,102900.0
2014-02-04 15:40:00,65.9,65.93,65.87,65.88,180600.0,40.7771,40.7956,40.7585,40.7647,180600.0
2014-02-04 15:50:00,65.88,65.92,65.83,65.86,350900.0,40.7647,40.7894,40.7338,40.7523,350900.0
2014-02-05 09:30:00,65.6,65.63,65.06,65.43,128100.0,40.5914,40.61,40.2573,40.4862,128100.0
2014-02-05 09:40:00,65.44,65.54,65.29,65.33,72700.0,40.4924,40.5543,40.3996,40.4244,72700.0
2014-02-05 09:50:00,65.36,65.39,65.2,65.22,67200.0,40.4429,40.4615,40.3439,40.3563,67200.0
2014-02-05 10:00:00,65.2,65.55,65.19,65.32,96300.0,40.3439,40.5605,40.3377,40.4182,96300.0
2014-02-05 10:10:00,65.32,65.48,65.29,65.47,165400.0,40.4182,40.5172,40.3996,40.511,165400.0
2014-02-05 10:20:00,65.48,65.77,65.44,65.47,161400.0,40.5172,40.6966,40.4924,40.511,161400.0
2014-02-05 10:30:00,65.45,65.71,65.42,65.6,56300.0,40.4986,40.6595,40.4801,40.5914,56300.0
2014-02-05 10:40:00,65.59,65.76,65.59,65.75,60700.0,40.5853,40.6904,40.5853,40.6843,60700.0
2014-02-05 10:50:00,65.75,65.79,65.55,65.57,79100.0,40.6843,40.709,40.5605,40.5729,79100.0
2014-02-05 11:00:00,65.56,65.59,65.35,65.44,58300.0,40.5667,40.5853,40.4367,40.4924,58300.0
2014-02-05 11:10:00,65.44,65.52,65.41,65.41,48600.0,40.4924,40.5419,40.4739,40.4739,48600.0
2014-02-05 11:20:00,65.41,65.56,65.4,65.47,30800.0,40.4739,40.5667,40.4677,40.511,30800.0
2014-02-05 11:30:00,65.47,65.58,65.45,65.56,142300.0,40.511,40.5791,40.4986,40.5667,142300.0
2014-02-05 11:40:00,65.56,65.72,65.51,65.57,54100.0,40.5667,40.6657,40.5357,40.5729,54100.0
2014-02-05 11:50:00,65.56,65.62,65.52,65.6,30200.0,40.5667,40.6038,40.5419,40.5914,30200.0
2014-02-05 12:00:00,65.59,65.67,65.59,65.62,47900.0,40.5853,40.6348,40.5853,40.6038,47900.0
2014-02-05 12:10:00,65.61,65.7,65.54,65.7,36000.0,40.5976,40.6533,40.5543,40.6533,36000.0
2014-02-05 12:20:00,65.71,65.71,65.56,65.57,30300.0,40.6595,40.6595,40.5667,40.5729,30300.0
2014-02-05 12:30:00,65.56,65.63,65.54,65.55,32100.0,40.5667,40.61,40.5543,40.5605,32100.0
2014-02-05 12:40:00,65.56,65.56,65.48,65.48,49400.0,40.5667,40.5667,40.5172,40.5172,49400.0
2014-02-05 12:50:00,65.5,65.67,65.5,65.65,39300.0,40.5296,40.6348,40.5296,40.6224,39300.0
2014-02-05 13:00:00,65.65,65.78,65.65,65.78,37100.0,40.6224,40.7028,40.6224,40.7028,37100.0
2014-02-05 13:10:00,65.8,65.8,65.71,65.72,53900.0,40.7152,40.7152,40.6595,40.6657,53900.0
2014-02-05 13:20:00,65.71,65.73,65.67,65.67,32500.0,40.6595,40.6719,40.6348,40.6348,32500.0
2014-02-05 13:30:00,65.69,65.7,65.62,65.62,27600.0,40.6471,40.6533,40.6038,40.6038,27600.0
2014-02-05 13:40:00,65.62,65.65,65.53,65.59,41300.0,40.6038,40.6224,40.5481,40.5853,41300.0
2014-02-05 13:50:00,65.59,65.71,65.59,65.67,23300.0,40.5853,40.6595,40.5853,40.6348,23300.0
2014-02-05 14:00:00,65.66,65.75,65.66,65.72,37000.0,40.6286,40.6843,40.6286,40.6657,37000.0
2014-02-05 14:10:00,65.72,65.72,65.64,65.65,25900.0,40.6657,40.6657,40.6162,40.6224,25900.0
2014-02-05 14:20:00,65.65,65.7,65.65,65.7,26700.0,40.6224,40.6533,40.6224,40.6533,26700.0
2014-02-05 14:30:00,65.7,65.73,65.61,65.64,42600.0,40.6533,40.6719,40.5976,40.6162,42600.0
2014-02-05 14:40:00,65.65,65.69,65.63,65.66,24900.0,40.6224,40.6471,40.61,40.6286,24900.0
2014-02-05 14:50:00,65.67,65.7,65.62,65.64,29400.0,40.6348,40.6533,40.6038,40.6162,29400.0
2014-02-05 15:00:00,65.63,65.75,65.61,65.75,35000.0,40.61,40.6843,40.5976,40.6843,35000.0
2014-02-05 15:10:00,65.74,65.78,65.73,65.75,60000.0,40.6781,40.7028,40.6719,40.6843,60000.0
2014-02-05 15:20:00,65.75,65.84,65.75,65.8,53400.0,40.6843,40.7399,40.6843,40.7152,53400.0
2014-02-05 15:30:00,65.8,65.84,65.76,65.79,49500.0,40.7152,40.7399,40.6904,40.709,49500.0
2014-02-05 15:40:00,65.79,65.84,65.76,65.82,82300.0,40.709,40.7399,40.6904,40.7276,82300.0
2014-02-05 15:50:00,65.82,65.83,65.66,65.71,190300.0,40.7276,40.7338,40.6286,40.6595,190300.0
2014-02-06 09:30:00,65.68,65.73,65.11,65.38,100200.0,40.6409,40.6719,40.2882,40.4553,100200.0
2014-02-06 09:40:00,65.36,65.68,65.32,65.66,41200.0,40.4429,40.6409,40.4182,40.6286,41200.0
2014-02-06 09:50:00,65.64,65.68,65.6,65.67,18100.0,40.6162,40.6409,40.5914,40.6348,18100.0
2014-02-06 10:00:00,65.66,65.84,65.63,65.77,28700.0,40.6286,40.7399,40.61,40.6966,28700.0
2014-02-06 10:10:00,65.78,65.82,65.63,65.67,47100.0,40.7028,40.7276,40.61,40.6348,47100.0
2014-02-06 10:20:00,65.65,65.65,65.48,65.52,40800.0,40.6224,40.6224,40.5172,40.5419,40800.0
2014-02-06 10:30:00,65.52,65.61,65.48,65.58,43400.0,40.5419,40.5976,40.5172,40.5791,43400.0
2014-02-06 10:40:00,65.57,65.69,65.54,65.64,25400.0,40.5729,40.6471,40.5543,40.6162,25400.0
2014-02-06 10:50:00,65.63,65.7,65.58,65.69,31000.0,40.61,40.6533,40.5791,40.6471,31000.0
2014-02-06 11:00:00,65.68,65.77,65.67,65.71,25400.0,40.6409,40.6966,40.6348,40.6595,25400.0
2014-02-06 11:10:00,65.72,65.73,65.66,65.69,16000.0,40.6657,40.6719,40.6286,40.6471,16000.0
2014-02-06 11:20:00,65.7,65.78,65.68,65.77,14200.0,40.6533,40.7028,40.6409,40.6966,14200.0
2014-02-06 11:30:00,65.8,65.89,65.77,65.84,19300.0,40.7152,40.7709,40.6966,40.7399,19300.0
2014-02-06 11:40:00,65.86,66.01,65.86,66.01,141500.0,40.7523,40.8451,40.7523,40.8451,141500.0
2014-02-06 11:50:00,66.01,66.01,65.9,65.92,30500.0,40.8451,40.8451,40.7771,40.7894,30500.0
2014-02-06 12:00:00,65.92,65.98,65.92,65.97,8700.0,40.7894,40.8266,40.7894,40.8204,8700.0
2014-02-06 12:10:00,65.99,66.04,65.94,66.01,8800.0,40.8328,40.8637,40.8018,40.8451,8800.0
2014-02-06 12:20:00,66.0,66.1,65.98,66.1,72000.0,40.8389,40.9008,40.8266,40.9008,72000.0
2014-02-06 12:30:00,66.1,66.1,65.95,66.02,14000.0,40.9008,40.9008,40.808,40.8513,14000.0
2014-02-06 12:40:00,66.01,66.03,65.89,65.9,21800.0,40.8451,40.8575,40.7709,40.7771,21800.0
2014-02-06 12:50:00,65.89,65.96,65.89,65.94,11200.0,40.7709,40.8142,40.7709,40.8018,11200.0
2014-02-06 13:00:00,65.93,65.94,65.88,65.89,17000.0,40.7956,40.8018,40.7647,40.7709,17000.0
2014-02-06 13:10:00,65.9,65.94,65.79,65.8,14700.0,40.7771,40.8018,40.709,40.7152,14700.0
2014-02-06 13:20:00,65.8,65.85,65.78,65.78,10100.0,40.7152,40.7461,40.7028,40.7028,10100.0
2014-02-06 13:30:00,65.8,65.81,65.76,65.79,10400.0,40.7152,40.7214,40.6904,40.709,10400.0
2014-02-06 13:40:00,65.8,65.84,65.78,65.84,10200.0,40.7152,40.7399,40.7028,40.7399,10200.0
2014-02-06 13:50:00,65.82,65.85,65.8,65.83,10800.0,40.7276,40.7461,40.7152,40.7338,10800.0
2014-02-06 14:00:00,65.82,65.93,65.82,65.91,24200.0,40.7276,40.7956,40.7276,40.7833,24200.0
2014-02-06 14:10:00,65.93,66.01,65.93,65.97,25600.0,40.7956,40.8451,40.7956,40.8204,25600.0
2014-02-06 14:20:00,65.97,66.07,65.97,66.04,32900.0,40.8204,40.8823,40.8204,40.8637,32900.0
2014-02-06 14:30:00,66.06,66.07,65.97,65.99,28100.0,40.8761,40.8823,40.8204,40.8328,28100.0
2014-02-06 14:40:00,66.0,66.04,65.99,66.02,21900.0,40.8389,40.8637,40.8328,40.8513,21900.0
2014-02-06 14:50:00,66.02,66.07,66.0,66.02,26300.0,40.8513,40.8823,40.8389,40.8513,26300.0
2014-02-06 15:00:00,66.02,66.03,65.96,66.02,72500.0,40.8513,40.8575,40.8142,40.8513,72500.0
2014-02-06 15:10:00,66.01,66.01,65.97,66.0,20000.0,40.8451,40.8451,40.8204,40.8389,20000.0
2014-02-06 15:20:00,66.0,66.0,65.95,65.99,17200.0,40.8389,40.8389,40.808,40.8328,17200.0
2014-02-06 15:30:00,65.99,65.99,65.9,65.92,39700.0,40.8328,40.8328,40.7771,40.7894,39700.0
2014-02-06 15:40:00,65.92,65.96,65.87,65.89,81900.0,40.7894,40.8142,40.7585,40.7709,81900.0
2014-02-06 15:50:00,65.89,66.0,65.87,65.93,222900.0,40.7709,40.8389,40.7585,40.7956,222900.0
2014-02-07 09:30:00,66.08,66.26,65.95,66.04,79700.0,40.8884,40.9998,40.808,40.8637,79700.0
2014-02-07 09:40:00,66.07,66.32,66.01,66.27,50700.0,40.8823,41.037,40.8451,41.006,50700.0
2014-02-07 09:50:00,66.26,66.36,66.23,66.3,44400.0,40.9998,41.0617,40.9813,41.0246,44400.0
2014-02-07 10:00:00,66.33,66.42,66.16,66.21,87300.0,41.0431,41.0988,40.938,40.9689,87300.0
2014-02-07 10:10:00,66.22,66.31,66.09,66.3,55800.0,40.9751,41.0308,40.8946,41.0246,55800.0
2014-02-07 10:20:00,66.29,66.37,66.24,66.35,41800.0,41.0184,41.0679,40.9875,41.0555,41800.0
2014-02-07 10:30:00,66.36,66.42,66.32,66.37,42400.0,41.0617,41.0988,41.037,41.0679,42400.0
2014-02-07 10:40:00,66.37,66.37,66.23,66.31,45500.0,41.0679,41.0679,40.9813,41.0308,45500.0
2014-02-07 10:50:00,66.32,66.49,66.32,66.45,44800.0,41.037,41.1421,41.037,41.1174,44800.0
2014-02-07 11:00:00,66.44,66.44,66.28,66.28,21800.0,41.1112,41.1112,41.0122,41.0122,21800.0
2014-02-07 11:10:00,66.28,66.36,66.22,66.34,22100.0,41.0122,41.0617,40.9751,41.0493,22100.0
2014-02-07 11:20:00,66.34,66.44,66.33,66.4,22000.0,41.0493,41.1112,41.0431,41.0865,22000.0
2014-02-07 11:30:00,66.4,66.52,66.39,66.42,26300.0,41.0865,41.1607,41.0803,41.0988,26300.0
2014-02-07 11:40:00,66.42,66.52,66.42,66.49,23000.0,41.0988,41.1607,41.0988,41.1421,23000.0
2014-02-07 11:50:00,66.5,66.54,66.47,66.5,16100.0,41.1483,41.1731,41.1298,41.1483,16100.0
2014-02-07 12:00:00,66.5,66.52,66.37,66.42,20500.0,41.1483,41.1607,41.0679,41.0988,20500.0
2014-02-07 12:10:00,66.43,66.49,66.42,66.42,21800.0,41.105,41.1421,41.0988,41.0988,21800.0
2014-02-07 12:20:00,66.42,66.48,66.4,66.42,32700.0,41.0988,41.136,41.0865,41.0988,32700.0
2014-02-07 12:30:00,66.43,66.44,66.35,66.36,27000.0,41.105,41.1112,41.0555,41.0617,27000.0
2014-02-07 12:40:00,66.37,66.43,66.32,66.41,92500.0,41.0679,41.105,41.037,41.0926,92500.0
2014-02-07 12:50:00,66.4,66.5,66.39,66.48,26000.0,41.0865,41.1483,41.0803,41.136,26000.0
2014-02-07 13:00:00,66.49,66.58,66.48,66.58,26400.0,41.1421,41.1978,41.136,41.1978,26400.0
2014-02-07 13:10:00,66.58,66.63,66.57,66.58,23600.0,41.1978,41.2288,41.1916,41.1978,23600.0
2014-02-07 13:20:00,66.58,66.61,66.56,66.56,17400.0,41.1978,41.2164,41.1855,41.1855,17400.0
2014-02-07 13:30:00,66.56,66.6,66.55,66.59,22900.0,41.1855,41.2102,41.1793,41.204,22900.0
2014-02-07 13:40:00,66.59,66.68,66.59,66.65,27300.0,41.204,41.2597,41.204,41.2411,27300.0
2014-02-07 13:50:00,66.66,66.81,66.65,66.81,38200.0,41.2473,41.3402,41.2411,41.3402,38200.0
2014-02-07 14:00:00,66.81,66.81,66.73,66.73,27800.0,41.3402,41.3402,41.2907,41.2907,27800.0
2014-02-07 14:10:00,66.74,66.74,66.69,66.72,31200.0,41.2968,41.2968,41.2659,41.2845,31200.0
2014-02-07 14:20:00,66.73,66.79,66.68,66.68,32800.0,41.2907,41.3278,41.2597,41.2597,32800.0
2014-02-07 14:30:00,66.69,66.69,66.6,66.68,41800.0,41.2659,41.2659,41.2102,41.2597,41800.0
2014-02-07 14:40:00,66.69,66.7,66.68,66.7,31900.0,41.2659,41.2721,41.2597,41.2721,31900.0
2014-02-07 14:50:00,66.7,66.73,66.65,66.72,39100.0,41.2721,41.2907,41.2411,41.2845,39100.0
2014-02-07 15:00:00,66.72,66.79,66.69,66.78,38600.0,41.2845,41.3278,41.2659,41.3216,38600.0
2014-02-07 15:10:00,66.78,66.82,66.76,66.8,61100.0,41.3216,41.3463,41.3092,41.334,61100.0
2014-02-07 15:20:00,66.8,66.82,66.77,66.78,48100.0,41.334,41.3463,41.3154,41.3216,48100.0
2014-02-07 15:30:00,66.79,66.88,66.78,66.87,67000.0,41.3278,41.3835,41.3216,41.3773,67000.0
2014-02-07 15:40:00,66.87,66.96,66.82,66.93,108600.0,41.3773,41.433,41.3463,41.4144,108600.0
2014-02-07 15:50:00,66.92,66.98,66.89,66.91,225200.0,41.4082,41.4453,41.3897,41.402,225200.0
2014-02-10 09:30:00,67.27,67.48,66.93,67.29,183200.0,41.6248,41.7547,41.4144,41.6372,183200.0
2014-02-10 09:40:00,67.31,67.41,67.13,67.24,103300.0,41.6495,41.7114,41.5382,41.6062,103300.0
2014-02-10 09:50:00,67.23,67.44,67.19,67.33,94300.0,41.6,41.73,41.5753,41.6619,94300.0
2014-02-10 10:00:00,67.35,67.61,67.35,67.54,88200.0,41.6743,41.8352,41.6743,41.7919,88200.0
2014-02-10 10:10:00,67.57,67.8,67.56,67.75,88500.0,41.8104,41.9527,41.8042,41.9218,88500.0
2014-02-10 10:20:00,67.75,67.85,67.66,67.78,136600.0,41.9218,41.9837,41.8661,41.9404,136600.0
2014-02-10 10:30:00,67.78,67.81,67.66,67.7,113400.0,41.9404,41.9589,41.8661,41.8909,113400.0
2014-02-10 10:40:00,67.69,67.85,67.69,67.82,131200.0,41.8847,41.9837,41.8847,41.9651,131200.0
2014-02-10 10:50:00,67.82,68.04,67.8,67.98,104400.0,41.9651,42.1012,41.9527,42.0641,104400.0
2014-02-10 11:00:00,67.98,68.0,67.86,67.98,55500.0,42.0641,42.0765,41.9899,42.0641,55500.0
2014-02-10 11:10:00,67.98,68.15,67.98,68.03,79700.0,42.0641,42.1693,42.0641,42.0951,79700.0
2014-02-10 11:20:00,68.04,68.09,68.0,68.01,33300.0,42.1012,42.1322,42.0765,42.0827,33300.0
2014-02-10 11:30:00,68.01,68.2,68.0,68.17,65600.0,42.0827,42.2002,42.0765,42.1817,65600.0
2014-02-10 11:40:00,68.17,68.24,68.08,68.15,55700.0,42.1817,42.225,42.126,42.1693,55700.0
2014-02-10 11:50:00,68.14,68.19,68.11,68.13,27800.0,42.1631,42.1941,42.1446,42.1569,27800.0
2014-02-10 12:00:00,68.14,68.26,68.1,68.14,76800.0,42.1631,42.2374,42.1384,42.1631,76800.0
2014-02-10 12:10:00,68.15,68.15,68.02,68.06,47600.0,42.1693,42.1693,42.0889,42.1136,47600.0
2014-02-10 12:20:00,68.07,68.16,68.01,68.01,63300.0,42.1198,42.1755,42.0827,42.0827,63300.0
2014-02-10 12:30:00,68.01,68.05,67.89,67.97,70300.0,42.0827,42.1074,42.0084,42.0579,70300.0
2014-02-10 12:40:00,67.96,68.06,67.89,68.05,37700.0,42.0517,42.1136,42.0084,42.1074,37700.0
2014-02-10 12:50:00,68.05,68.11,67.95,68.09,52500.0,42.1074,42.1446,42.0456,42.1322,52500.0
2014-02-10 13:00:00,68.09,68.26,68.04,68.25,124500.0,42.1322,42.2374,42.1012,42.2312,124500.0
2014-02-10 13:10:00,68.25,68.29,68.2,68.23,80200.0,42.2312,42.2559,42.2002,42.2188,80200.0
2014-02-10 13:20:00,68.24,68.28,68.21,68.26,33400.0,42.225,42.2497,42.2064,42.2374,33400.0
2014-02-10 13:30:00,68.27,68.36,68.23,68.35,83400.0,42.2436,42.2992,42.2188,42.2931,83400.0
2014-02-10 13:40:00,68.35,68.35,68.26,68.34,38700.0,42.2931,42.2931,42.2374,42.2869,38700.0
2014-02-10 13:50:00,68.34,68.38,68.3,68.35,52500.0,42.2869,42.3116,42.2621,42.2931,52500.0
2014-02-10 14:00:00,68.34,68.41,68.3,68.4,43700.0,42.2869,42.3302,42.2621,42.324,43700.0
2014-02-10 14:10:00,68.4,68.49,68.39,68.48,57300.0,42.324,42.3797,42.3178,42.3735,57300.0
2014-02-10 14:20:00,68.47,68.52,68.42,68.49,115300.0,42.3673,42.3983,42.3364,42.3797,115300.0
2014-02-10 14:30:00,68.49,68.53,68.44,68.48,89500.0,42.3797,42.4044,42.3488,42.3735,89500.0
2014-02-10 14:40:00,68.49,68.53,68.43,68.48,71900.0,42.3797,42.4044,42.3426,42.3735,71900.0
2014-02-10 14:50:00,68.48,68.57,68.43,68.56,76700.0,42.3735,42.4292,42.3426,42.423,76700.0
2014-02-10 15:00:00,68.55,68.57,68.48,68.48,106300.0,42.4168,42.4292,42.3735,42.3735,106300.0
2014-02-10 15:10:00,68.48,68.49,68.39,68.41,121100.0,42.3735,42.3797,42.3178,42.3302,121100.0
2014-02-10 15:20:00,68.41,68.5,68.4,68.46,93900.0,42.3302,42.3859,42.324,42.3611,93900.0
2014-02-10 15:30:00,68.45,68.52,68.4,68.47,116800.0,42.3549,42.3983,42.324,42.3673,116800.0
2014-02-10 15:40:00,68.46,68.51,68.41,68.46,163000.0,42.3611,42.3921,42.3302,42.3611,163000.0
2014-02-10 15:50:00,68.46,68.55,68.44,68.49,268200.0,42.3611,42.4168,42.3488,42.3797,268200.0
2014-02-11 09:30:00,68.69,68.69,68.36,68.59,181700.0,42.5034,42.5034,42.2992,42.4416,181700.0
2014-02-11 09:40:00,68.59,68.62,68.49,68.5,67900.0,42.4416,42.4601,42.3797,42.3859,67900.0
2014-02-11 09:50:00,68.48,68.48,68.39,68.44,101500.0,42.3735,42.3735,42.3178,42.3488,101500.0
2014-02-11 10:00:00,68.44,68.59,68.44,68.56,91000.0,42.3488,42.4416,42.3488,42.423,91000.0
2014-02-11 10:10:00,68.58,68.64,68.5,68.51,83300.0,42.4354,42.4725,42.3859,42.3921,83300.0
2014-02-11 10:20:00,68.53,68.76,68.52,68.65,120100.0,42.4044,42.5468,42.3983,42.4787,120100.0
2014-02-11 10:30:00,68.64,68.67,68.54,68.67,41600.0,42.4725,42.4911,42.4106,42.4911,41600.0
2014-02-11 10:40:00,68.66,68.75,68.65,68.73,39000.0,42.4849,42.5406,42.4787,42.5282,39000.0
2014-02-11 10:50:00,68.73,68.78,68.66,68.67,32900.0,42.5282,42.5591,42.4849,42.4911,32900.0
2014-02-11 11:00:00,68.69,68.79,68.68,68.75,51200.0,42.5034,42.5653,42.4973,42.5406,51200.0
2014-02-11 11:10:00,68.75,68.92,68.74,68.92,72900.0,42.5406,42.6458,42.5344,42.6458,72900.0
2014-02-11 11:20:00,68.92,68.94,68.88,68.94,52600.0,42.6458,42.6581,42.621,42.6581,52600.0
2014-02-11 11:30:00,68.93,69.22,68.92,69.07,93400.0,42.6519,42.8314,42.6458,42.7386,93400.0
2014-02-11 11:40:00,69.08,69.23,69.08,69.22,26600.0,42.7448,42.8376,42.7448,42.8314,26600.0
2014-02-11 11:50:00,69.21,69.27,69.15,69.19,37700.0,42.8252,42.8623,42.7881,42.8128,37700.0
2014-02-11 12:00:00,69.21,69.27,69.2,69.22,35100.0,42.8252,42.8623,42.819,42.8314,35100.0
2014-02-11 12:10:00,69.23,69.28,69.23,69.26,20500.0,42.8376,42.8685,42.8376,42.8561,20500.0
2014-02-11 12:20:00,69.27,69.35,69.25,69.35,22600.0,42.8623,42.9118,42.85,42.9118,22600.0
2014-02-11 12:30:00,69.35,69.36,69.25,69.28,42500.0,42.9118,42.918,42.85,42.8685,42500.0
2014-02-11 12:40:00,69.28,69.35,69.22,69.35,25600.0,42.8685,42.9118,42.8314,42.9118,25600.0
2014-02-11 12:50:00,69.37,69.44,69.36,69.43,45900.0,42.9242,42.9675,42.918,42.9613,45900.0
2014-02-11 13:00:00,69.43,69.54,69.42,69.54,38800.0,42.9613,43.0294,42.9551,43.0294,38800.0
2014-02-11 13:10:00,69.54,69.59,69.52,69.54,27700.0,43.0294,43.0603,43.017,43.0294,27700.0
2014-02-11 13:20:00,69.53,69.54,69.48,69.5,43300.0,43.0232,43.0294,42.9923,43.0046,43300.0
2014-02-11 13:30:00,69.5,69.52,69.47,69.48,31800.0,43.0046,43.017,42.9861,42.9923,31800.0
2014-02-11 13:40:00,69.49,69.5,69.41,69.43,69700.0,42.9985,43.0046,42.949,42.9613,69700.0
2014-02-11 13:50:00,69.42,69.43,69.32,69.32,43400.0,42.9551,42.9613,42.8933,42.8933,43400.0
2014-02-11 14:00:00,69.32,69.34,69.21,69.22,64200.0,42.8933,42.9056,42.8252,42.8314,64200.0
2014-02-11 14:10:00,69.23,69.23,69.15,69.17,29200.0,42.8376,42.8376,42.7881,42.8005,29200.0
2014-02-11 14:20:00,69.17,69.19,69.08,69.09,67000.0,42.8005,42.8128,42.7448,42.751,67000.0
2014-02-11 14:30:00,69.08,69.13,69.07,69.12,36100.0,42.7448,42.7757,42.7386,42.7695,36100.0
2014-02-11 14:40:00,69.11,69.13,69.06,69.11,54100.0,42.7633,42.7757,42.7324,42.7633,54100.0
2014-02-11 14:50:00,69.1,69.2,69.05,69.18,107200.0,42.7571,42.819,42.7262,42.8066,107200.0
2014-02-11 15:00:00,69.18,69.19,69.06,69.09,86300.0,42.8066,42.8128,42.7324,42.751,86300.0
2014-02-11 15:10:00,69.09,69.28,69.07,69.24,92200.0,42.751,42.8685,42.7386,42.8438,92200.0
2014-02-11 15:20:00,69.25,69.25,69.12,69.15,44600.0,42.85,42.85,42.7695,42.7881,44600.0
2014-02-11 15:30:00,69.14,69.14,69.04,69.06,96400.0,42.7819,42.7819,42.72,42.7324,96400.0
2014-02-11 15:40:00,69.06,69.12,69.05,69.06,107900.0,42.7324,42.7695,42.7262,42.7324,107900.0
2014-02-11 15:50:00,69.07,69.15,69.05,69.14,303900.0,42.7386,42.7881,42.7262,42.7819,303900.0
2014-02-12 09:30:00,69.0,69.04,68.76,69.0,86600.0,42.6953,42.72,42.5468,42.6953,86600.0
2014-02-12 09:40:00,69.07,69.34,69.07,69.22,71400.0,42.7386,42.9056,42.7386,42.8314,71400.0
2014-02-12 09:50:00,69.23,69.42,69.16,69.42,57400.0,42.8376,42.9551,42.7943,42.9551,57400.0
2014-02-12 10:00:00,69.45,69.52,69.32,69.35,39000.0,42.9737,43.017,42.8933,42.9118,39000.0
2014-02-12 10:10:00,69.36,69.37,69.07,69.08,48300.0,42.918,42.9242,42.7386,42.7448,48300.0
2014-02-12 10:20:00,69.06,69.29,69.01,69.29,35400.0,42.7324,42.8747,42.7015,42.8747,35400.0
2014-02-12 10:30:00,69.28,69.28,69.11,69.21,42700.0,42.8685,42.8685,42.7633,42.8252,42700.0
2014-02-12 10:40:00,69.2,69.2,68.96,68.99,47800.0,42.819,42.819,42.6705,42.6891,47800.0
2014-02-12 10:50:00,69.0,69.06,68.98,69.06,29500.0,42.6953,42.7324,42.6829,42.7324,29500.0
2014-02-12 11:00:00,69.06,69.18,69.06,69.16,88300.0,42.7324,42.8066,42.7324,42.7943,88300.0
2014-02-12 11:10:00,69.17,69.25,69.15,69.23,26500.0,42.8005,42.85,42.7881,42.8376,26500.0
2014-02-12 11:20:00,69.23,69.23,69.14,69.19,26100.0,42.8376,42.8376,42.7819,42.8128,26100.0
2014-02-12 11:30:00,69.18,69.2,69.09,69.14,29000.0,42.8066,42.819,42.751,42.7819,29000.0
2014-02-12 11:40:00,69.15,69.2,69.08,69.1,23200.0,42.7881,42.819,42.7448,42.7571,23200.0
2014-02-12 11:50:00,69.09,69.13,69.05,69.08,23400.0,42.751,42.7757,42.7262,42.7448,23400.0
2014-02-12 12:00:00,69.07,69.11,69.02,69.08,28000.0,42.7386,42.7633,42.7076,42.7448,28000.0
2014-02-12 12:10:00,69.07,69.08,69.03,69.06,22200.0,42.7386,42.7448,42.7138,42.7324,22200.0
2014-02-12 12:20:00,69.09,69.1,69.05,69.09,14200.0,42.751,42.7571,42.7262,42.751,14200.0
2014-02-12 12:30:00,69.09,69.13,69.08,69.13,11300.0,42.751,42.7757,42.7448,42.7757,11300.0
2014-02-12 12:40:00,69.13,69.21,69.12,69.2,29900.0,42.7757,42.8252,42.7695,42.819,29900.0
2014-02-12 12:50:00,69.2,69.21,69.14,69.17,17600.0,42.819,42.8252,42.7819,42.8005,17600.0
2014-02-12 13:00:00,69.17,69.19,69.14,69.16,20400.0,42.8005,42.8128,42.7819,42.7943,20400.0
2014-02-12 13:10:00,69.15,69.25,69.11,69.25,19000.0,42.7881,42.85,42.7633,42.85,19000.0
2014-02-12 13:20:00,69.26,69.31,69.21,69.26,19000.0,42.8561,42.8871,42.8252,42.8561,19000.0
2014-02-12 13:30:00,69.25,69.28,69.22,69.26,14500.0,42.85,42.8685,42.8314,42.8561,14500.0
2014-02-12 13:40:00,69.26,69.27,69.24,69.26,16400.0,42.8561,42.8623,42.8438,42.8561,16400.0
2014-02-12 13:50:00,69.25,69.26,69.2,69.25,27600.0,42.85,42.8561,42.819,42.85,27600.0
2014-02-12 14:00:00,69.25,69.26,69.19,69.23,16200.0,42.85,42.8561,42.8128,42.8376,16200.0
2014-02-12 14:10:00,69.23,69.23,69.11,69.17,22400.0,42.8376,42.8376,42.7633,42.8005,22400.0
2014-02-12 14:20:00,69.15,69.21,69.1,69.1,33100.0,42.7881,42.8252,42.7571,42.7571,33100.0
2014-02-12 14:30:00,69.1,69.12,69.03,69.06,24200.0,42.7571,42.7695,42.7138,42.7324,24200.0
2014-02-12 14:40:00,69.06,69.08,69.03,69.03,25900.0,42.7324,42.7448,42.7138,42.7138,25900.0
2014-02-12 14:50:00,69.03,69.08,69.01,69.06,22600.0,42.7138,42.7448,42.7015,42.7324,22600.0
2014-02-12 15:00:00,69.05,69.13,69.04,69.11,32400.0,42.7262,42.7757,42.72,42.7633,32400.0
2014-02-12 15:10:00,69.1,69.23,69.08,69.22,58800.0,42.7571,42.8376,42.7448,42.8314,58800.0
2014-02-12 15:20:00,69.22,69.26,69.18,69.2,52300.0,42.8314,42.8561,42.8066,42.819,52300.0
2014-02-12 15:30:00,69.19,69.26,69.18,69.19,69300.0,42.8128,42.8561,42.8066,42.8128,69300.0
2014-02-12 15:40:00,69.2,69.32,69.2,69.28,103600.0,42.819,42.8933,42.819,42.8685,103600.0
2014-02-12 15:50:00,69.29,69.37,69.26,69.37,179900.0,42.8747,42.9242,42.8561,42.9242,179900.0
2014-02-13 09:30:00,69.06,69.45,69.0,69.3,54400.0,42.7324,42.9737,42.6953,42.8809,54400.0
2014-02-13 09:40:00,69.28,69.44,69.19,69.43,34500.0,42.8685,42.9675,42.8128,42.9613,34500.0
2014-02-13 09:50:00,69.44,69.58,69.44,69.51,72800.0,42.9675,43.0542,42.9675,43.0108,72800.0
2014-02-13 10:00:00,69.52,69.65,69.48,69.65,39600.0,43.017,43.0975,42.9923,43.0975,39600.0
2014-02-13 10:10:00,69.62,69.73,69.58,69.67,36800.0,43.0789,43.147,43.0542,43.1098,36800.0
2014-02-13 10:20:00,69.68,69.74,69.63,69.7,28500.0,43.116,43.1532,43.0851,43.1284,28500.0
2014-02-13 10:30:00,69.71,69.76,69.69,69.7,42900.0,43.1346,43.1655,43.1222,43.1284,42900.0
2014-02-13 10:40:00,69.71,69.82,69.71,69.8,37000.0,43.1346,43.2027,43.1346,43.1903,37000.0
2014-02-13 10:50:00,69.8,69.9,69.77,69.84,56200.0,43.1903,43.2522,43.1717,43.215,56200.0
2014-02-13 11:00:00,69.85,69.85,69.76,69.83,33800.0,43.2212,43.2212,43.1655,43.2088,33800.0
2014-02-13 11:10:00,69.83,69.99,69.81,69.96,44800.0,43.2088,43.3078,43.1965,43.2893,44800.0
2014-02-13 11:20:00,69.96,69.99,69.96,69.98,52900.0,43.2893,43.3078,43.2893,43.3017,52900.0
2014-02-13 11:30:00,69.97,70.11,69.97,70.06,49500.0,43.2955,43.3821,43.2955,43.3512,49500.0
2014-02-13 11:40:00,70.05,70.07,70.01,70.05,52400.0,43.345,43.3573,43.3202,43.345,52400.0
2014-02-13 11:50:00,70.05,70.14,70.04,70.13,40100.0,43.345,43.4007,43.3388,43.3945,40100.0
2014-02-13 12:00:00,70.14,70.15,70.01,70.05,28500.0,43.4007,43.4069,43.3202,43.345,28500.0
2014-02-13 12:10:00,70.03,70.11,70.02,70.06,29400.0,43.3326,43.3821,43.3264,43.3512,29400.0
2014-02-13 12:20:00,70.08,70.09,70.05,70.06,17500.0,43.3635,43.3697,43.345,43.3512,17500.0
2014-02-13 12:30:00,70.07,70.12,70.06,70.09,20700.0,43.3573,43.3883,43.3512,43.3697,20700.0
2014-02-13 12:40:00,70.08,70.13,70.08,70.13,25100.0,43.3635,43.3945,43.3635,43.3945,25100.0
2014-02-13 12:50:00,70.12,70.19,70.08,70.08,33700.0,43.3883,43.4316,43.3635,43.3635,33700.0
2014-02-13 13:00:00,70.08,70.19,70.02,70.19,26400.0,43.3635,43.4316,43.3264,43.4316,26400.0
2014-02-13 13:10:00,70.2,70.28,70.17,70.27,37600.0,43.4378,43.4873,43.4192,43.4811,37600.0
2014-02-13 13:20:00,70.27,70.35,70.26,70.27,23900.0,43.4811,43.5306,43.4749,43.4811,23900.0
2014-02-13 13:30:00,70.26,70.28,70.2,70.28,29900.0,43.4749,43.4873,43.4378,43.4873,29900.0
2014-02-13 13:40:00,70.29,70.31,70.25,70.29,25800.0,43.4935,43.5059,43.4687,43.4935,25800.0
2014-02-13 13:50:00,70.3,70.38,70.28,70.36,39800.0,43.4997,43.5492,43.4873,43.5368,39800.0
2014-02-13 14:00:00,70.37,70.45,70.36,70.42,42200.0,43.543,43.5925,43.5368,43.5739,42200.0
2014-02-13 14:10:00,70.42,70.5,70.42,70.46,71200.0,43.5739,43.6234,43.5739,43.5987,71200.0
2014-02-13 14:20:00,70.46,70.48,70.38,70.4,95400.0,43.5987,43.611,43.5492,43.5615,95400.0
2014-02-13 14:30:00,70.39,70.52,70.38,70.51,56900.0,43.5554,43.6358,43.5492,43.6296,56900.0
2014-02-13 14:40:00,70.5,70.59,70.5,70.56,54000.0,43.6234,43.6791,43.6234,43.6605,54000.0
2014-02-13 14:50:00,70.56,70.69,70.56,70.66,96200.0,43.6605,43.741,43.6605,43.7224,96200.0
2014-02-13 15:00:00,70.66,70.69,70.64,70.67,73700.0,43.7224,43.741,43.71,43.7286,73700.0
2014-02-13 15:10:00,70.67,70.69,70.62,70.65,83400.0,43.7286,43.741,43.6977,43.7162,83400.0
2014-02-13 15:20:00,70.64,70.64,70.56,70.58,61900.0,43.71,43.71,43.6605,43.6729,61900.0
2014-02-13 15:30:00,70.59,70.66,70.58,70.64,83700.0,43.6791,43.7224,43.6729,43.71,83700.0
2014-02-13 15:40:00,70.65,70.7,70.6,70.64,133400.0,43.7162,43.7472,43.6853,43.71,133400.0
2014-02-13 15:50:00,70.64,70.75,70.64,70.7,351500.0,43.71,43.7781,43.71,43.7472,351500.0
2014-02-14 09:30:00,70.49,70.63,70.33,70.44,50000.0,43.6172,43.7039,43.5182,43.5863,50000.0
2014-02-14 09:40:00,70.39,70.58,70.36,70.58,22300.0,43.5554,43.6729,43.5368,43.6729,22300.0
2014-02-14 09:50:00,70.57,70.63,70.36,70.51,86700.0,43.6667,43.7039,43.5368,43.6296,86700.0
2014-02-14 10:00:00,70.51,70.56,70.37,70.45,70700.0,43.6296,43.6605,43.543,43.5925,70700.0
2014-02-14 10:10:00,70.45,70.51,70.34,70.34,59500.0,43.5925,43.6296,43.5244,43.5244,59500.0
2014-02-14 10:20:00,70.33,70.41,70.31,70.39,35800.0,43.5182,43.5677,43.5059,43.5554,35800.0
2014-02-14 10:30:00,70.36,70.51,70.35,70.48,56800.0,43.5368,43.6296,43.5306,43.611,56800.0
2014-02-14 10:40:00,70.48,70.53,70.34,70.42,100300.0,43.611,43.642,43.5244,43.5739,100300.0
2014-02-14 10:50:00,70.42,70.48,70.38,70.45,41300.0,43.5739,43.611,43.5492,43.5925,41300.0
2014-02-14 11:00:00,70.46,70.47,70.31,70.31,40400.0,43.5987,43.6049,43.5059,43.5059,40400.0
2014-02-14 11:10:00,70.32,70.36,70.21,70.23,43800.0,43.512,43.5368,43.444,43.4564,43800.0
2014-02-14 11:20:00,70.23,70.24,70.1,70.12,36500.0,43.4564,43.4625,43.3759,43.3883,36500.0
2014-02-14 11:30:00,70.12,70.45,70.12,70.45,54700.0,43.3883,43.5925,43.3883,43.5925,54700.0
2014-02-14 11:40:00,70.45,70.46,70.35,70.39,55100.0,43.5925,43.5987,43.5306,43.5554,55100.0
2014-02-14 11:50:00,70.38,70.4,70.37,70.37,34000.0,43.5492,43.5615,43.543,43.543,34000.0
2014-02-14 12:00:00,70.37,70.49,70.37,70.48,44500.0,43.543,43.6172,43.543,43.611,44500.0
2014-02-14 12:10:00,70.48,70.49,70.44,70.47,60000.0,43.611,43.6172,43.5863,43.6049,60000.0
2014-02-14 12:20:00,70.48,70.53,70.47,70.5,54900.0,43.611,43.642,43.6049,43.6234,54900.0
2014-02-14 12:30:00,70.5,70.54,70.43,70.48,74600.0,43.6234,43.6482,43.5801,43.611,74600.0
2014-02-14 12:40:00,70.49,70.65,70.49,70.63,30500.0,43.6172,43.7162,43.6172,43.7039,30500.0
2014-02-14 12:50:00,70.62,70.7,70.57,70.7,53300.0,43.6977,43.7472,43.6667,43.7472,53300.0
2014-02-14 13:00:00,70.7,70.71,70.63,70.63,51400.0,43.7472,43.7534,43.7039,43.7039,51400.0
2014-02-14 13:10:00,70.63,70.71,70.62,70.67,27900.0,43.7039,43.7534,43.6977,43.7286,27900.0
2014-02-14 13:20:00,70.66,70.71,70.64,70.66,50300.0,43.7224,43.7534,43.71,43.7224,50300.0
2014-02-14 13:30:00,70.66,70.73,70.65,70.7,44300.0,43.7224,43.7657,43.7162,43.7472,44300.0
2014-02-14 13:40:00,70.71,70.87,70.71,70.86,26800.0,43.7534,43.8524,43.7534,43.8462,26800.0
2014-02-14 13:50:00,70.86,70.89,70.85,70.88,19300.0,43.8462,43.8647,43.84,43.8586,19300.0
2014-02-14 14:00:00,70.89,70.93,70.87,70.92,19800.0,43.8647,43.8895,43.8524,43.8833,19800.0
2014-02-14 14:10:00,70.91,70.99,70.88,70.99,29200.0,43.8771,43.9266,43.8586,43.9266,29200.0
2014-02-14 14:20:00,70.98,70.98,70.91,70.94,16900.0,43.9204,43.9204,43.8771,43.8957,16900.0
2014-02-14 14:30:00,70.95,70.97,70.94,70.96,14200.0,43.9019,43.9142,43.8957,43.9081,14200.0
2014-02-14 14:40:00,70.97,71.0,70.97,70.98,25100.0,43.9142,43.9328,43.9142,43.9204,25100.0
2014-02-14 14:50:00,70.97,71.0,70.94,70.94,39300.0,43.9142,43.9328,43.8957,43.8957,39300.0
2014-02-14 15:00:00,70.94,71.0,70.91,71.0,27300.0,43.8957,43.9328,43.8771,43.9328,27300.0
2014-02-14 15:10:00,71.0,71.0,70.92,70.97,33200.0,43.9328,43.9328,43.8833,43.9142,33200.0
2014-02-14 15:20:00,70.96,71.06,70.95,71.06,45300.0,43.9081,43.9699,43.9019,43.9699,45300.0
2014-02-14 15:30:00,71.06,71.09,71.02,71.07,45200.0,43.9699,43.9885,43.9452,43.9761,45200.0
2014-02-14 15:40:00,71.07,71.17,71.07,71.17,70400.0,43.9761,44.038,43.9761,44.038,70400.0
2014-02-14 15:50:00,71.17,71.17,71.08,71.1,217600.0,44.038,44.038,43.9823,43.9947,217600.0
2014-02-18 09:30:00,71.15,71.24,70.91,71.14,68600.0,44.0256,44.0813,43.8771,44.0194,68600.0
2014-02-18 09:40:00,71.1,71.31,71.07,71.28,27200.0,43.9947,44.1246,43.9761,44.1061,27200.0
2014-02-18 09:50:00,71.28,71.28,71.1,71.18,43700.0,44.1061,44.1061,43.9947,44.0442,43700.0
2014-02-18 10:00:00,71.17,71.27,71.11,71.15,48300.0,44.038,44.0999,44.0009,44.0256,48300.0
2014-02-18 10:10:00,71.14,71.24,71.1,71.19,62800.0,44.0194,44.0813,43.9947,44.0504,62800.0
2014-02-18 10:20:00,71.19,71.24,71.1,71.2,59400.0,44.0504,44.0813,43.9947,44.0566,59400.0
2014-02-18 10:30:00,71.21,71.26,71.14,71.2,54300.0,44.0627,44.0937,44.0194,44.0566,54300.0
2014-02-18 10:40:00,71.21,71.22,71.04,71.11,33400.0,44.0627,44.0689,43.9576,44.0009,33400.0
2014-02-18 10:50:00,71.1,71.1,70.99,71.01,49700.0,43.9947,43.9947,43.9266,43.939,49700.0
2014-02-18 11:00:00,71.0,71.03,70.95,71.03,28300.0,43.9328,43.9514,43.9019,43.9514,28300.0
2014-02-18 11:10:00,71.04,71.09,71.0,71.04,27700.0,43.9576,43.9885,43.9328,43.9576,27700.0
2014-02-18 11:20:00,71.03,71.06,71.01,71.04,26700.0,43.9514,43.9699,43.939,43.9576,26700.0
2014-02-18 11:30:00,71.05,71.06,70.96,70.98,28400.0,43.9637,43.9699,43.9081,43.9204,28400.0
2014-02-18 11:40:00,70.97,71.05,70.96,71.0,128900.0,43.9142,43.9637,43.9081,43.9328,128900.0
2014-02-18 11:50:00,71.0,71.04,70.96,70.98,46000.0,43.9328,43.9576,43.9081,43.9204,46000.0
2014-02-18 12:00:00,70.98,71.0,70.93,70.97,29500.0,43.9204,43.9328,43.8895,43.9142,29500.0
2014-02-18 12:10:00,70.97,71.06,70.96,71.02,23200.0,43.9142,43.9699,43.9081,43.9452,23200.0
2014-02-18 12:20:00,71.02,71.13,71.02,71.1,23500.0,43.9452,44.0132,43.9452,43.9947,23500.0
2014-02-18 12:30:00,71.11,71.18,71.1,71.17,18400.0,44.0009,44.0442,43.9947,44.038,18400.0
2014-02-18 12:40:00,71.16,71.17,71.05,71.05,25900.0,44.0318,44.038,43.9637,43.9637,25900.0
2014-02-18 12:50:00,71.06,71.07,70.97,71.04,32200.0,43.9699,43.9761,43.9142,43.9576,32200.0
2014-02-18 13:00:00,71.04,71.12,71.04,71.04,21300.0,43.9576,44.0071,43.9576,43.9576,21300.0
2014-02-18 13:10:00,71.05,71.1,71.03,71.04,19700.0,43.9637,43.9947,43.9514,43.9576,19700.0
2014-02-18 13:20:00,71.04,71.07,71.03,71.03,21000.0,43.9576,43.9761,43.9514,43.9514,21000.0
2014-02-18 13:30:00,71.03,71.03,70.91,70.93,38400.0,43.9514,43.9514,43.8771,43.8895,38400.0
2014-02-18 13:40:00,70.93,70.95,70.85,70.86,26300.0,43.8895,43.9019,43.84,43.8462,26300.0
2014-02-18 13:50:00,70.86,70.94,70.85,70.9,24800.0,43.8462,43.8957,43.84,43.8709,24800.0
2014-02-18 14:00:00,70.9,70.98,70.9,70.98,22300.0,43.8709,43.9204,43.8709,43.9204,22300.0
2014-02-18 14:10:00,70.97,70.98,70.86,70.87,42800.0,43.9142,43.9204,43.8462,43.8524,42800.0
2014-02-18 14:20:00,70.88,70.88,70.8,70.82,29600.0,43.8586,43.8586,43.8091,43.8214,29600.0
2014-02-18 14:30:00,70.82,70.82,70.68,70.69,50900.0,43.8214,43.8214,43.7348,43.741,50900.0
2014-02-18 14:40:00,70.69,70.81,70.69,70.81,36600.0,43.741,43.8152,43.741,43.8152,36600.0
2014-02-18 14:50:00,70.81,70.81,70.73,70.73,27200.0,43.8152,43.8152,43.7657,43.7657,27200.0
2014-02-18 15:00:00,70.74,70.83,70.73,70.82,83200.0,43.7719,43.8276,43.7657,43.8214,83200.0
2014-02-18 15:10:00,70.83,70.89,70.82,70.88,30100.0,43.8276,43.8647,43.8214,43.8586,30100.0
2014-02-18 15:20:00,70.88,70.92,70.86,70.89,48900.0,43.8586,43.8833,43.8462,43.8647,48900.0
2014-02-18 15:30:00,70.89,70.9,70.85,70.85,42600.0,43.8647,43.8709,43.84,43.84,42600.0
2014-02-18 15:40:00,70.86,70.94,70.85,70.94,77600.0,43.8462,43.8957,43.84,43.8957,77600.0
2014-02-18 15:50:00,70.94,70.94,70.86,70.87,179200.0,43.8957,43.8957,43.8462,43.8524,179200.0
2014-02-19 09:30:00,70.82,71.0,70.47,70.89,70400.0,43.8214,43.9328,43.6049,43.8647,70400.0
2014-02-19 09:40:00,70.88,71.17,70.84,70.9,108900.0,43.8586,44.038,43.8338,43.8709,108900.0
2014-02-19 09:50:00,70.91,71.02,70.87,70.96,109400.0,43.8771,43.9452,43.8524,43.9081,109400.0
2014-02-19 10:00:00,70.96,71.27,70.93,71.25,104200.0,43.9081,44.0999,43.8895,44.0875,104200.0
2014-02-19 10:10:00,71.24,71.38,71.23,71.36,42800.0,44.0813,44.1679,44.0751,44.1556,42800.0
2014-02-19 10:20:00,71.36,71.42,71.34,71.4,31800.0,44.1556,44.1927,44.1432,44.1803,31800.0
2014-02-19 10:30:00,71.39,71.41,71.27,71.3,73800.0,44.1741,44.1865,44.0999,44.1184,73800.0
2014-02-19 10:40:00,71.31,71.31,71.17,71.3,41200.0,44.1246,44.1246,44.038,44.1184,41200.0
2014-02-19 10:50:00,71.31,71.36,71.31,71.33,33100.0,44.1246,44.1556,44.1246,44.137,33100.0
2014-02-19 11:00:00,71.34,71.4,71.32,71.37,27300.0,44.1432,44.1803,44.1308,44.1618,27300.0
2014-02-19 11:10:00,71.38,71.42,71.36,71.42,15200.0,44.1679,44.1927,44.1556,44.1927,15200.0
2014-02-19 11:20:00,71.42,71.47,71.36,71.45,21100.0,44.1927,44.2236,44.1556,44.2113,21100.0
2014-02-19 11:30:00,71.46,71.59,71.42,71.59,46400.0,44.2174,44.2979,44.1927,44.2979,46400.0
2014-02-19 11:40:00,71.58,71.72,71.58,71.72,56300.0,44.2917,44.3783,44.2917,44.3783,56300.0
2014-02-19 11:50:00,71.72,71.73,71.56,71.56,80700.0,44.3783,44.3845,44.2793,44.2793,80700.0
2014-02-19 12:00:00,71.54,71.56,71.46,71.54,50100.0,44.2669,44.2793,44.2174,44.2669,50100.0
2014-02-19 12:10:00,71.54,71.56,71.41,71.44,43600.0,44.2669,44.2793,44.1865,44.2051,43600.0
2014-02-19 12:20:00,71.44,71.44,71.31,71.32,24600.0,44.2051,44.2051,44.1246,44.1308,24600.0
2014-02-19 12:30:00,71.33,71.37,71.27,71.28,23500.0,44.137,44.1618,44.0999,44.1061,23500.0
2014-02-19 12:40:00,71.27,71.28,71.14,71.21,23600.0,44.0999,44.1061,44.0194,44.0627,23600.0
2014-02-19 12:50:00,71.21,71.21,71.16,71.18,10100.0,44.0627,44.0627,44.0318,44.0442,10100.0
2014-02-19 13:00:00,71.18,71.3,71.17,71.3,22200.0,44.0442,44.1184,44.038,44.1184,22200.0
2014-02-19 13:10:00,71.31,71.4,71.31,71.38,13500.0,44.1246,44.1803,44.1246,44.1679,13500.0
2014-02-19 13:20:00,71.39,71.52,71.39,71.46,15400.0,44.1741,44.2546,44.1741,44.2174,15400.0
2014-02-19 13:30:00,71.47,71.5,71.46,71.47,14100.0,44.2236,44.2422,44.2174,44.2236,14100.0
2014-02-19 13:40:00,71.48,71.49,71.43,71.44,16900.0,44.2298,44.236,44.1989,44.2051,16900.0
2014-02-19 13:50:00,71.44,71.46,71.37,71.38,12700.0,44.2051,44.2174,44.1618,44.1679,12700.0
2014-02-19 14:00:00,71.38,71.55,71.35,71.5,26300.0,44.1679,44.2731,44.1494,44.2422,26300.0
2014-02-19 14:10:00,71.5,71.5,71.29,71.3,24200.0,44.2422,44.2422,44.1123,44.1184,24200.0
2014-02-19 14:20:00,71.3,71.3,71.16,71.24,21500.0,44.1184,44.1184,44.0318,44.0813,21500.0
2014-02-19 14:30:00,71.24,71.24,71.12,71.17,22200.0,44.0813,44.0813,44.0071,44.038,22200.0
2014-02-19 14:40:00,71.18,71.18,70.99,71.04,24200.0,44.0442,44.0442,43.9266,43.9576,24200.0
2014-02-19 14:50:00,71.05,71.1,70.99,71.04,32500.0,43.9637,43.9947,43.9266,43.9576,32500.0
2014-02-19 15:00:00,71.05,71.07,70.97,70.98,23400.0,43.9637,43.9761,43.9142,43.9204,23400.0
2014-02-19 15:10:00,70.98,70.98,70.81,70.83,50500.0,43.9204,43.9204,43.8152,43.8276,50500.0
2014-02-19 15:20:00,70.83,70.83,70.68,70.73,42300.0,43.8276,43.8276,43.7348,43.7657,42300.0
2014-02-19 15:30:00,70.72,70.76,70.69,70.75,49100.0,43.7596,43.7843,43.741,43.7781,49100.0
2014-02-19 15:40:00,70.76,70.77,70.62,70.65,100600.0,43.7843,43.7905,43.6977,43.7162,100600.0
2014-02-19 15:50:00,70.65,70.68,70.55,70.64,238500.0,43.7162,43.7348,43.6544,43.71,238500.0
2014-02-20 09:30:00,70.73,71.25,70.64,71.0,119700.0,43.7657,44.0875,43.71,43.9328,119700.0
2014-02-20 09:40:00,71.04,71.18,70.95,71.0,33300.0,43.9576,44.0442,43.9019,43.9328,33300.0
2014-02-20 09:50:00,70.98,71.03,70.75,70.93,31000.0,43.9204,43.9514,43.7781,43.8895,31000.0
2014-02-20 10:00:00,70.92,70.92,70.61,70.63,77000.0,43.8833,43.8833,43.6915,43.7039,77000.0
2014-02-20 10:10:00,70.63,70.89,70.63,70.84,47800.0,43.7039,43.8647,43.7039,43.8338,47800.0
2014-02-20 10:20:00,70.83,70.9,70.76,70.88,28000.0,43.8276,43.8709,43.7843,43.8586,28000.0
2014-02-20 10:30:00,70.89,70.98,70.86,70.9,52100.0,43.8647,43.9204,43.8462,43.8709,52100.0
2014-02-20 10:40:00,70.91,71.11,70.87,71.03,31200.0,43.8771,44.0009,43.8524,43.9514,31200.0
2014-02-20 10:50:00,71.03,71.14,71.01,71.03,26300.0,43.9514,44.0194,43.939,43.9514,26300.0
2014-02-20 11:00:00,71.03,71.14,71.03,71.12,36500.0,43.9514,44.0194,43.9514,44.0071,36500.0
2014-02-20 11:10:00,71.12,71.2,71.12,71.18,26600.0,44.0071,44.0566,44.0071,44.0442,26600.0
2014-02-20 11:20:00,71.19,71.25,71.14,71.23,46200.0,44.0504,44.0875,44.0194,44.0751,46200.0
2014-02-20 11:30:00,71.23,71.35,71.19,71.33,33800.0,44.0751,44.1494,44.0504,44.137,33800.0
2014-02-20 11:40:00,71.32,71.35,71.29,71.32,26500.0,44.1308,44.1494,44.1123,44.1308,26500.0
2014-02-20 11:50:00,71.33,71.33,71.19,71.24,25400.0,44.137,44.137,44.0504,44.0813,25400.0
2014-02-20 12:00:00,71.23,71.41,71.23,71.41,24900.0,44.0751,44.1865,44.0751,44.1865,24900.0
2014-02-20 12:10:00,71.41,71.59,71.41,71.57,30600.0,44.1865,44.2979,44.1865,44.2855,30600.0
2014-02-20 12:20:00,71.58,71.73,71.58,71.68,39100.0,44.2917,44.3845,44.2917,44.3536,39100.0
2014-02-20 12:30:00,71.68,71.73,71.57,71.68,24300.0,44.3536,44.3845,44.2855,44.3536,24300.0
2014-02-20 12:40:00,71.7,71.7,71.63,71.67,17600.0,44.3659,44.3659,44.3226,44.3474,17600.0
2014-02-20 12:50:00,71.66,71.67,71.6,71.65,17700.0,44.3412,44.3474,44.3041,44.335,17700.0
2014-02-20 13:00:00,71.64,71.71,71.62,71.66,29500.0,44.3288,44.3721,44.3164,44.3412,29500.0
2014-02-20 13:10:00,71.65,71.7,71.49,71.5,34800.0,44.335,44.3659,44.236,44.2422,34800.0
2014-02-20 13:20:00,71.49,71.59,71.49,71.57,24800.0,44.236,44.2979,44.236,44.2855,24800.0
2014-02-20 13:30:00,71.58,71.63,71.57,71.58,28500.0,44.2917,44.3226,44.2855,44.2917,28500.0
2014-02-20 13:40:00,71.57,71.57,71.43,71.53,45100.0,44.2855,44.2855,44.1989,44.2608,45100.0
2014-02-20 13:50:00,71.52,71.58,71.52,71.52,30700.0,44.2546,44.2917,44.2546,44.2546,30700.0
2014-02-20 14:00:00,71.52,71.52,71.41,71.46,42600.0,44.2546,44.2546,44.1865,44.2174,42600.0
2014-02-20 14:10:00,71.45,71.57,71.42,71.54,20700.0,44.2113,44.2855,44.1927,44.2669,20700.0
2014-02-20 14:20:00,71.54,71.59,71.49,71.54,36100.0,44.2669,44.2979,44.236,44.2669,36100.0
2014-02-20 14:30:00,71.54,71.56,71.5,71.5,32000.0,44.2669,44.2793,44.2422,44.2422,32000.0
2014-02-20 14:40:00,71.5,71.55,71.5,71.53,29300.0,44.2422,44.2731,44.2422,44.2608,29300.0
2014-02-20 14:50:00,71.54,71.61,71.51,71.6,41200.0,44.2669,44.3103,44.2484,44.3041,41200.0
2014-02-20 15:00:00,71.59,71.67,71.58,71.67,22900.0,44.2979,44.3474,44.2917,44.3474,22900.0
2014-02-20 15:10:00,71.68,71.71,71.66,71.7,50300.0,44.3536,44.3721,44.3412,44.3659,50300.0
2014-02-20 15:20:00,71.71,71.73,71.65,71.66,41000.0,44.3721,44.3845,44.335,44.3412,41000.0
2014-02-20 15:30:00,71.66,71.73,71.66,71.67,46200.0,44.3412,44.3845,44.3412,44.3474,46200.0
2014-02-20 15:40:00,71.66,71.73,71.65,71.72,76000.0,44.3412,44.3845,44.335,44.3783,76000.0
2014-02-20 15:50:00,71.72,71.72,71.5,71.5,182800.0,44.3783,44.3783,44.2422,44.2422,182800.0
2014-02-21 09:30:00,71.6,71.6,71.32,71.51,205400.0,44.3041,44.3041,44.1308,44.2484,205400.0
2014-02-21 09:40:00,71.56,71.78,71.42,71.78,27300.0,44.2793,44.4154,44.1927,44.4154,27300.0
2014-02-21 09:50:00,71.81,71.81,71.66,71.66,32300.0,44.434,44.434,44.3412,44.3412,32300.0
2014-02-21 10:00:00,71.67,71.79,71.63,71.67,24300.0,44.3474,44.4216,44.3226,44.3474,24300.0
2014-02-21 10:10:00,71.67,71.72,71.61,71.65,28000.0,44.3474,44.3783,44.3103,44.335,28000.0
2014-02-21 10:20:00,71.65,71.71,71.59,71.67,50600.0,44.335,44.3721,44.2979,44.3474,50600.0
2014-02-21 10:30:00,71.67,71.87,71.67,71.86,24600.0,44.3474,44.4711,44.3474,44.465,24600.0
2014-02-21 10:40:00,71.86,72.06,71.85,72.06,24100.0,44.465,44.5887,44.4588,44.5887,24100.0
2014-02-21 10:50:00,72.06,72.07,71.83,71.9,25800.0,44.5887,44.5949,44.4464,44.4897,25800.0
2014-02-21 11:00:00,71.91,71.92,71.8,71.81,27100.0,44.4959,44.5021,44.4278,44.434,27100.0
2014-02-21 11:10:00,71.81,71.84,71.73,71.77,22500.0,44.434,44.4526,44.3845,44.4093,22500.0
2014-02-21 11:20:00,71.76,71.9,71.74,71.9,18400.0,44.4031,44.4897,44.3907,44.4897,18400.0
2014-02-21 11:30:00,71.89,71.98,71.87,71.87,17100.0,44.4835,44.5392,44.4711,44.4711,17100.0
2014-02-21 11:40:00,71.86,71.89,71.81,71.85,13600.0,44.465,44.4835,44.434,44.4588,13600.0
2014-02-21 11:50:00,71.85,71.88,71.75,71.77,14300.0,44.4588,44.4773,44.3969,44.4093,14300.0
2014-02-21 12:00:00,71.76,71.79,71.66,71.66,16900.0,44.4031,44.4216,44.3412,44.3412,16900.0
2014-02-21 12:10:00,71.66,71.66,71.6,71.65,23800.0,44.3412,44.3412,44.3041,44.335,23800.0
2014-02-21 12:20:00,71.65,71.77,71.62,71.73,17600.0,44.335,44.4093,44.3164,44.3845,17600.0
2014-02-21 12:30:00,71.72,71.74,71.67,71.74,19100.0,44.3783,44.3907,44.3474,44.3907,19100.0
2014-02-21 12:40:00,71.73,71.73,71.55,71.56,32900.0,44.3845,44.3845,44.2731,44.2793,32900.0
2014-02-21 12:50:00,71.56,71.7,71.56,71.7,23700.0,44.2793,44.3659,44.2793,44.3659,23700.0
2014-02-21 13:00:00,71.7,71.76,71.67,71.75,24400.0,44.3659,44.4031,44.3474,44.3969,24400.0
2014-02-21 13:10:00,71.76,71.83,71.74,71.79,15900.0,44.4031,44.4464,44.3907,44.4216,15900.0
2014-02-21 13:20:00,71.79,71.81,71.7,71.73,20700.0,44.4216,44.434,44.3659,44.3845,20700.0
2014-02-21 13:30:00,71.73,71.73,71.54,71.56,21000.0,44.3845,44.3845,44.2669,44.2793,21000.0
2014-02-21 13:40:00,71.55,71.57,71.45,71.54,41800.0,44.2731,44.2855,44.2113,44.2669,41800.0
2014-02-21 13:50:00,71.55,71.69,71.55,71.66,24200.0,44.2731,44.3598,44.2731,44.3412,24200.0
2014-02-21 14:00:00,71.66,71.71,71.62,71.7,23500.0,44.3412,44.3721,44.3164,44.3659,23500.0
2014-02-21 14:10:00,71.7,71.7,71.56,71.56,21700.0,44.3659,44.3659,44.2793,44.2793,21700.0
2014-02-21 14:20:00,71.56,71.71,71.56,71.6,26000.0,44.2793,44.3721,44.2793,44.3041,26000.0
2014-02-21 14:30:00,71.59,71.59,71.48,71.54,26300.0,44.2979,44.2979,44.2298,44.2669,26300.0
2014-02-21 14:40:00,71.55,71.62,71.52,71.6,16600.0,44.2731,44.3164,44.2546,44.3041,16600.0
2014-02-21 14:50:00,71.61,71.62,71.55,71.55,16500.0,44.3103,44.3164,44.2731,44.2731,16500.0
2014-02-21 15:00:00,71.54,71.64,71.53,71.64,19900.0,44.2669,44.3288,44.2608,44.3288,19900.0
2014-02-21 15:10:00,71.65,71.66,71.54,71.62,16200.0,44.335,44.3412,44.2669,44.3164,16200.0
2014-02-21 15:20:00,71.61,71.67,71.56,71.61,25100.0,44.3103,44.3474,44.2793,44.3103,25100.0
2014-02-21 15:30:00,71.63,71.64,71.53,71.54,33200.0,44.3226,44.3288,44.2608,44.2669,33200.0
2014-02-21 15:40:00,71.54,71.56,71.48,71.5,42400.0,44.2669,44.2793,44.2298,44.2422,42400.0
2014-02-21 15:50:00,71.51,71.52,71.38,71.39,106700.0,44.2484,44.2546,44.1679,44.1741,106700.0
2014-02-24 09:30:00,71.4,71.66,71.39,71.56,41100.0,44.1803,44.3412,44.1741,44.2793,41100.0
2014-02-24 09:40:00,71.65,71.69,71.45,71.68,26800.0,44.335,44.3598,44.2113,44.3536,26800.0
2014-02-24 09:50:00,71.65,71.8,71.64,71.78,27300.0,44.335,44.4278,44.3288,44.4154,27300.0
2014-02-24 10:00:00,71.79,71.81,71.65,71.72,39000.0,44.4216,44.434,44.335,44.3783,39000.0
2014-02-24 10:10:00,71.72,71.91,71.7,71.84,27300.0,44.3783,44.4959,44.3659,44.4526,27300.0
2014-02-24 10:20:00,71.83,71.84,71.77,71.84,27800.0,44.4464,44.4526,44.4093,44.4526,27800.0
2014-02-24 10:30:00,71.85,72.01,71.83,71.92,34700.0,44.4588,44.5578,44.4464,44.5021,34700.0
2014-02-24 10:40:00,71.92,71.98,71.84,71.97,33500.0,44.5021,44.5392,44.4526,44.533,33500.0
2014-02-24 10:50:00,71.97,71.99,71.91,71.91,22700.0,44.533,44.5454,44.4959,44.4959,22700.0
2014-02-24 11:00:00,71.9,71.9,71.74,71.85,32200.0,44.4897,44.4897,44.3907,44.4588,32200.0
2014-02-24 11:10:00,71.84,71.92,71.81,71.9,24700.0,44.4526,44.5021,44.434,44.4897,24700.0
2014-02-24 11:20:00,71.9,72.0,71.87,71.98,21900.0,44.4897,44.5516,44.4711,44.5392,21900.0
2014-02-24 11:30:00,71.99,72.22,71.98,72.13,40500.0,44.5454,44.6877,44.5392,44.632,40500.0
2014-02-24 11:40:00,72.13,72.18,72.07,72.11,31100.0,44.632,44.663,44.5949,44.6196,31100.0
2014-02-24 11:50:00,72.11,72.19,72.07,72.08,15200.0,44.6196,44.6691,44.5949,44.6011,15200.0
2014-02-24 12:00:00,72.07,72.12,72.06,72.11,20300.0,44.5949,44.6258,44.5887,44.6196,20300.0
2014-02-24 12:10:00,72.1,72.14,72.07,72.14,15300.0,44.6135,44.6382,44.5949,44.6382,15300.0
2014-02-24 12:20:00,72.15,72.16,72.07,72.07,15100.0,44.6444,44.6506,44.5949,44.5949,15100.0
2014-02-24 12:30:00,72.06,72.09,72.02,72.07,16500.0,44.5887,44.6073,44.564,44.5949,16500.0
2014-02-24 12:40:00,72.06,72.07,71.95,71.96,15100.0,44.5887,44.5949,44.5206,44.5268,15100.0
2014-02-24 12:50:00,71.97,72.04,71.95,72.0,28100.0,44.533,44.5763,44.5206,44.5516,28100.0
2014-02-24 13:00:00,72.0,72.0,71.91,71.92,15000.0,44.5516,44.5516,44.4959,44.5021,15000.0
2014-02-24 13:10:00,71.91,71.98,71.87,71.87,20100.0,44.4959,44.5392,44.4711,44.4711,20100.0
2014-02-24 13:20:00,71.86,71.9,71.82,71.86,10300.0,44.465,44.4897,44.4402,44.465,10300.0
2014-02-24 13:30:00,71.84,71.88,71.79,71.83,16400.0,44.4526,44.4773,44.4216,44.4464,16400.0
2014-02-24 13:40:00,71.82,71.87,71.77,71.78,17000.0,44.4402,44.4711,44.4093,44.4154,17000.0
2014-02-24 13:50:00,71.79,71.81,71.72,71.72,20300.0,44.4216,44.434,44.3783,44.3783,20300.0
2014-02-24 14:00:00,71.73,71.78,71.7,71.75,25400.0,44.3845,44.4154,44.3659,44.3969,25400.0
2014-02-24 14:10:00,71.75,71.78,71.72,71.75,20200.0,44.3969,44.4154,44.3783,44.3969,20200.0
2014-02-24 14:20:00,71.76,71.77,71.67,71.68,16900.0,44.4031,44.4093,44.3474,44.3536,16900.0
2014-02-24 14:30:00,71.68,71.74,71.66,71.74,24300.0,44.3536,44.3907,44.3412,44.3907,24300.0
2014-02-24 14:40:00,71.75,71.75,71.68,71.68,21300.0,44.3969,44.3969,44.3536,44.3536,21300.0
2014-02-24 14:50:00,71.69,71.72,71.63,71.65,18700.0,44.3598,44.3783,44.3226,44.335,18700.0
2014-02-24 15:00:00,71.64,71.65,71.53,71.53,20900.0,44.3288,44.335,44.2608,44.2608,20900.0
2014-02-24 15:10:00,71.54,71.58,71.46,71.55,39000.0,44.2669,44.2917,44.2174,44.2731,39000.0
2014-02-24 15:20:00,71.54,71.54,71.35,71.37,32600.0,44.2669,44.2669,44.1494,44.1618,32600.0
2014-02-24 15:30:00,71.37,71.45,71.32,71.44,64400.0,44.1618,44.2113,44.1308,44.2051,64400.0
2014-02-24 15:40:00,71.44,71.44,71.31,71.39,73300.0,44.2051,44.2051,44.1246,44.1741,73300.0
2014-02-24 15:50:00,71.39,71.4,71.27,71.28,146000.0,44.1741,44.1803,44.0999,44.1061,146000.0
2014-02-25 09:30:00,71.39,71.64,71.35,71.64,28100.0,44.1741,44.3288,44.1494,44.3288,28100.0
2014-02-25 09:40:00,71.62,71.64,71.32,71.33,19300.0,44.3164,44.3288,44.1308,44.137,19300.0
2014-02-25 09:50:00,71.34,71.47,71.31,71.36,17500.0,44.1432,44.2236,44.1246,44.1556,17500.0
2014-02-25 10:00:00,71.35,71.44,71.32,71.4,24100.0,44.1494,44.2051,44.1308,44.1803,24100.0
2014-02-25 10:10:00,71.37,71.49,71.34,71.47,44200.0,44.1618,44.236,44.1432,44.2236,44200.0
2014-02-25 10:20:00,71.46,71.64,71.44,71.56,39100.0,44.2174,44.3288,44.2051,44.2793,39100.0
2014-02-25 10:30:00,71.54,71.8,71.54,71.77,43200.0,44.2669,44.4278,44.2669,44.4093,43200.0
2014-02-25 10:40:00,71.77,71.83,71.73,71.77,16300.0,44.4093,44.4464,44.3845,44.4093,16300.0
2014-02-25 10:50:00,71.77,71.94,71.77,71.79,58900.0,44.4093,44.5145,44.4093,44.4216,58900.0
2014-02-25 11:00:00,71.79,71.86,71.66,71.78,59700.0,44.4216,44.465,44.3412,44.4154,59700.0
2014-02-25 11:10:00,71.78,71.86,71.74,71.83,30700.0,44.4154,44.465,44.3907,44.4464,30700.0
2014-02-25 11:20:00,71.83,71.9,71.8,71.85,28500.0,44.4464,44.4897,44.4278,44.4588,28500.0
2014-02-25 11:30:00,71.87,71.96,71.84,71.92,21900.0,44.4711,44.5268,44.4526,44.5021,21900.0
2014-02-25 11:40:00,71.91,71.94,71.79,71.89,11500.0,44.4959,44.5145,44.4216,44.4835,11500.0
2014-02-25 11:50:00,71.88,71.88,71.75,71.76,14600.0,44.4773,44.4773,44.3969,44.4031,14600.0
2014-02-25 12:00:00,71.74,71.85,71.74,71.79,18200.0,44.3907,44.4588,44.3907,44.4216,18200.0
2014-02-25 12:10:00,71.78,71.8,71.72,71.74,11300.0,44.4154,44.4278,44.3783,44.3907,11300.0
2014-02-25 12:20:00,71.74,71.77,71.65,71.77,12000.0,44.3907,44.4093,44.335,44.4093,12000.0
2014-02-25 12:30:00,71.76,71.76,71.69,71.75,8500.0,44.4031,44.4031,44.3598,44.3969,8500.0
2014-02-25 12:40:00,71.75,71.77,71.66,71.66,18100.0,44.3969,44.4093,44.3412,44.3412,18100.0
2014-02-25 12:50:00,71.67,71.72,71.65,71.67,16300.0,44.3474,44.3783,44.335,44.3474,16300.0
2014-02-25 13:00:00,71.65,71.8,71.65,71.76,32200.0,44.335,44.4278,44.335,44.4031,32200.0
2014-02-25 13:10:00,71.78,71.83,71.76,71.81,42500.0,44.4154,44.4464,44.4031,44.434,42500.0
2014-02-25 13:20:00,71.81,71.84,71.71,71.71,30600.0,44.434,44.4526,44.3721,44.3721,30600.0
2014-02-25 13:30:00,71.73,71.73,71.61,71.62,21400.0,44.3845,44.3845,44.3103,44.3164,21400.0
2014-02-25 13:40:00,71.61,71.63,71.54,71.54,23600.0,44.3103,44.3226,44.2669,44.2669,23600.0
2014-02-25 13:50:00,71.53,71.64,71.53,71.64,18400.0,44.2608,44.3288,44.2608,44.3288,18400.0
2014-02-25 14:00:00,71.65,71.68,71.45,71.57,55400.0,44.335,44.3536,44.2113,44.2855,55400.0
2014-02-25 14:10:00,71.58,71.58,71.46,71.47,20800.0,44.2917,44.2917,44.2174,44.2236,20800.0
2014-02-25 14:20:00,71.46,71.5,71.44,71.5,26300.0,44.2174,44.2422,44.2051,44.2422,26300.0
2014-02-25 14:30:00,71.5,71.5,71.37,71.38,44900.0,44.2422,44.2422,44.1618,44.1679,44900.0
2014-02-25 14:40:00,71.39,71.44,71.33,71.39,28900.0,44.1741,44.2051,44.137,44.1741,28900.0
2014-02-25 14:50:00,71.41,71.48,71.37,71.47,26900.0,44.1865,44.2298,44.1618,44.2236,26900.0
2014-02-25 15:00:00,71.45,71.46,71.37,71.42,24400.0,44.2113,44.2174,44.1618,44.1927,24400.0
2014-02-25 15:10:00,71.42,71.43,71.32,71.33,29200.0,44.1927,44.1989,44.1308,44.137,29200.0
2014-02-25 15:20:00,71.32,71.34,71.19,71.23,41000.0,44.1308,44.1432,44.0504,44.0751,41000.0
2014-02-25 15:30:00,71.24,71.3,71.21,71.29,60400.0,44.0813,44.1184,44.0627,44.1123,60400.0
2014-02-25 15:40:00,71.29,71.29,71.11,71.17,111700.0,44.1123,44.1123,44.0009,44.038,111700.0
2014-02-25 15:50:00,71.17,71.28,71.12,71.26,153100.0,44.038,44.1061,44.0071,44.0937,153100.0
2014-02-26 09:30:00,70.95,71.02,70.44,70.45,98000.0,44.2795,44.3232,43.9612,43.9674,98000.0
2014-02-26 09:40:00,70.47,70.51,70.29,70.35,46700.0,43.9799,44.0049,43.8676,43.905,46700.0
2014-02-26 09:50:00,70.33,70.35,70.11,70.14,55300.0,43.8925,43.905,43.7552,43.7739,55300.0
2014-02-26 10:00:00,70.14,70.16,70.01,70.02,106800.0,43.7739,43.7864,43.6928,43.6991,106800.0
2014-02-26 10:10:00,70.01,70.07,69.84,70.01,112600.0,43.6928,43.7303,43.5867,43.6928,112600.0
2014-02-26 10:20:00,70.01,70.19,70.01,70.19,105200.0,43.6928,43.8052,43.6928,43.8052,105200.0
2014-02-26 10:30:00,70.2,70.25,70.14,70.16,77300.0,43.8114,43.8426,43.7739,43.7864,77300.0
2014-02-26 10:40:00,70.17,70.19,69.95,70.02,71600.0,43.7927,43.8052,43.6554,43.6991,71600.0
2014-02-26 10:50:00,70.04,70.15,70.03,70.07,35900.0,43.7115,43.7802,43.7053,43.7303,35900.0
2014-02-26 11:00:00,70.06,70.06,69.91,70.01,39800.0,43.724,43.724,43.6304,43.6928,39800.0
2014-02-26 11:10:00,70.01,70.15,69.99,70.05,69700.0,43.6928,43.7802,43.6803,43.7178,69700.0
2014-02-26 11:20:00,70.05,70.13,70.04,70.11,62200.0,43.7178,43.7677,43.7115,43.7552,62200.0
2014-02-26 11:30:00,70.12,70.16,69.85,69.98,46400.0,43.7615,43.7864,43.593,43.6741,46400.0
2014-02-26 11:40:00,69.98,70.05,69.94,69.94,39900.0,43.6741,43.7178,43.6491,43.6491,39900.0
2014-02-26 11:50:00,69.94,70.04,69.84,70.04,49700.0,43.6491,43.7115,43.5867,43.7115,49700.0
2014-02-26 12:00:00,70.03,70.06,69.96,70.01,36900.0,43.7053,43.724,43.6616,43.6928,36900.0
2014-02-26 12:10:00,70.01,70.11,70.01,70.09,39200.0,43.6928,43.7552,43.6928,43.7427,39200.0
2014-02-26 12:20:00,70.09,70.1,69.96,70.03,21500.0,43.7427,43.749,43.6616,43.7053,21500.0
2014-02-26 12:30:00,70.03,70.06,70.0,70.04,28600.0,43.7053,43.724,43.6866,43.7115,28600.0
2014-02-26 12:40:00,70.04,70.04,69.95,70.0,25300.0,43.7115,43.7115,43.6554,43.6866,25300.0
2014-02-26 12:50:00,70.01,70.01,69.91,69.93,18500.0,43.6928,43.6928,43.6304,43.6429,18500.0
2014-02-26 13:00:00,69.93,69.93,69.77,69.87,31700.0,43.6429,43.6429,43.543,43.6054,31700.0
2014-02-26 13:10:00,69.88,69.96,69.88,69.93,40800.0,43.6117,43.6616,43.6117,43.6429,40800.0
2014-02-26 13:20:00,69.94,69.99,69.93,69.96,31300.0,43.6491,43.6803,43.6429,43.6616,31300.0
2014-02-26 13:30:00,69.96,69.97,69.8,69.81,31200.0,43.6616,43.6679,43.5618,43.568,31200.0
2014-02-26 13:40:00,69.82,69.9,69.81,69.83,32500.0,43.5742,43.6242,43.568,43.5805,32500.0
2014-02-26 13:50:00,69.83,69.87,69.76,69.8,42500.0,43.5805,43.6054,43.5368,43.5618,42500.0
2014-02-26 14:00:00,69.8,69.85,69.7,69.71,42100.0,43.5618,43.593,43.4993,43.5056,42100.0
2014-02-26 14:10:00,69.7,69.75,69.68,69.74,77600.0,43.4993,43.5306,43.4869,43.5243,77600.0
2014-02-26 14:20:00,69.73,69.78,69.66,69.66,41000.0,43.5181,43.5493,43.4744,43.4744,41000.0
2014-02-26 14:30:00,69.67,69.75,69.64,69.7,45300.0,43.4806,43.5306,43.4619,43.4993,45300.0
2014-02-26 14:40:00,69.69,69.72,69.67,69.69,58400.0,43.4931,43.5118,43.4806,43.4931,58400.0
2014-02-26 14:50:00,69.69,69.77,69.69,69.73,38300.0,43.4931,43.543,43.4931,43.5181,38300.0
2014-02-26 15:00:00,69.73,69.76,69.67,69.67,53500.0,43.5181,43.5368,43.4806,43.4806,53500.0
2014-02-26 15:10:00,69.66,69.75,69.6,69.72,61300.0,43.4744,43.5306,43.4369,43.5118,61300.0
2014-02-26 15:20:00,69.71,69.74,69.68,69.72,62000.0,43.5056,43.5243,43.4869,43.5118,62000.0
2014-02-26 15:30:00,69.73,69.8,69.72,69.74,83800.0,43.5181,43.5618,43.5118,43.5243,83800.0
2014-02-26 15:40:00,69.73,69.78,69.66,69.7,136200.0,43.5181,43.5493,43.4744,43.4993,136200.0
2014-02-26 15:50:00,69.71,69.8,69.7,69.75,174700.0,43.5056,43.5618,43.4993,43.5306,174700.0
2014-02-27 09:30:00,69.76,70.13,69.61,70.02,53400.0,43.5368,43.7677,43.4432,43.6991,53400.0
2014-02-27 09:40:00,70.05,70.06,69.78,69.96,31100.0,43.7178,43.724,43.5493,43.6616,31100.0
2014-02-27 09:50:00,69.95,69.95,69.71,69.8,35600.0,43.6554,43.6554,43.5056,43.5618,35600.0
2014-02-27 10:00:00,69.8,69.97,69.79,69.86,24500.0,43.5618,43.6679,43.5555,43.5992,24500.0
2014-02-27 10:10:00,69.85,69.92,69.78,69.78,25900.0,43.593,43.6366,43.5493,43.5493,25900.0
2014-02-27 10:20:00,69.79,69.81,69.72,69.73,26400.0,43.5555,43.568,43.5118,43.5181,26400.0
2014-02-27 10:30:00,69.73,69.81,69.73,69.77,26900.0,43.5181,43.568,43.5181,43.543,26900.0
2014-02-27 10:40:00,69.77,69.79,69.71,69.78,22100.0,43.543,43.5555,43.5056,43.5493,22100.0
2014-02-27 10:50:00,69.77,69.81,69.65,69.72,30100.0,43.543,43.568,43.4681,43.5118,30100.0
2014-02-27 11:00:00,69.73,69.75,69.66,69.7,29800.0,43.5181,43.5306,43.4744,43.4993,29800.0
2014-02-27 11:10:00,69.71,69.89,69.71,69.87,29600.0,43.5056,43.6179,43.5056,43.6054,29600.0
2014-02-27 11:20:00,69.88,69.9,69.8,69.88,69500.0,43.6117,43.6242,43.5618,43.6117,69500.0
2014-02-27 11:30:00,69.88,69.88,69.74,69.76,17500.0,43.6117,43.6117,43.5243,43.5368,17500.0
2014-02-27 11:40:00,69.74,69.74,69.57,69.59,30700.0,43.5243,43.5243,43.4182,43.4307,30700.0
2014-02-27 11:50:00,69.61,69.63,69.52,69.55,20700.0,43.4432,43.4557,43.387,43.4057,20700.0
2014-02-27 12:00:00,69.55,69.62,69.47,69.47,24900.0,43.4057,43.4494,43.3558,43.3558,24900.0
2014-02-27 12:10:00,69.47,69.5,69.41,69.41,21300.0,43.3558,43.3745,43.3184,43.3184,21300.0
2014-02-27 12:20:00,69.42,69.5,69.42,69.47,13600.0,43.3246,43.3745,43.3246,43.3558,13600.0
2014-02-27 12:30:00,69.46,69.47,69.4,69.4,18600.0,43.3496,43.3558,43.3121,43.3121,18600.0
2014-02-27 12:40:00,69.41,69.5,69.4,69.44,17000.0,43.3184,43.3745,43.3121,43.3371,17000.0
2014-02-27 12:50:00,69.43,69.49,69.41,69.48,9200.0,43.3308,43.3683,43.3184,43.362,9200.0
2014-02-27 13:00:00,69.48,69.48,69.42,69.46,13100.0,43.362,43.362,43.3246,43.3496,13100.0
2014-02-27 13:10:00,69.45,69.46,69.35,69.35,24000.0,43.3433,43.3496,43.2809,43.2809,24000.0
2014-02-27 13:20:00,69.34,69.38,69.28,69.29,37100.0,43.2747,43.2996,43.2372,43.2435,37100.0
2014-02-27 13:30:00,69.3,69.47,69.25,69.46,29400.0,43.2497,43.3558,43.2185,43.3496,29400.0
2014-02-27 13:40:00,69.46,69.48,69.38,69.39,37400.0,43.3496,43.362,43.2996,43.3059,37400.0
2014-02-27 13:50:00,69.39,69.42,69.38,69.38,25300.0,43.3059,43.3246,43.2996,43.2996,25300.0
2014-02-27 14:00:00,69.39,69.47,69.39,69.47,19900.0,43.3059,43.3558,43.3059,43.3558,19900.0
2014-02-27 14:10:00,69.47,69.57,69.47,69.56,23100.0,43.3558,43.4182,43.3558,43.412,23100.0
2014-02-27 14:20:00,69.56,69.57,69.5,69.5,32000.0,43.412,43.4182,43.3745,43.3745,32000.0
2014-02-27 14:30:00,69.51,69.53,69.47,69.47,21300.0,43.3808,43.3933,43.3558,43.3558,21300.0
2014-02-27 14:40:00,69.46,69.48,69.41,69.42,29900.0,43.3496,43.362,43.3184,43.3246,29900.0
2014-02-27 14:50:00,69.44,69.44,69.35,69.4,45300.0,43.3371,43.3371,43.2809,43.3121,45300.0
2014-02-27 15:00:00,69.41,69.57,69.4,69.55,90000.0,43.3184,43.4182,43.3121,43.4057,90000.0
2014-02-27 15:10:00,69.56,69.59,69.49,69.54,48600.0,43.412,43.4307,43.3683,43.3995,48600.0
2014-02-27 15:20:00,69.53,69.55,69.5,69.54,37400.0,43.3933,43.4057,43.3745,43.3995,37400.0
2014-02-27 15:30:00,69.54,69.57,69.51,69.52,33800.0,43.3995,43.4182,43.3808,43.387,33800.0
2014-02-27 15:40:00,69.52,69.54,69.39,69.4,63500.0,43.387,43.3995,43.3059,43.3121,63500.0
2014-02-27 15:50:00,69.4,69.58,69.4,69.58,164400.0,43.3121,43.4245,43.3121,43.4245,164400.0
2014-02-28 09:30:00,69.47,69.58,69.22,69.45,111500.0,43.3558,43.4245,43.1998,43.3433,111500.0
2014-02-28 09:40:00,69.42,69.67,69.17,69.43,81400.0,43.3246,43.4806,43.1686,43.3308,81400.0
2014-02-28 09:50:00,69.42,69.48,69.35,69.43,71300.0,43.3246,43.362,43.2809,43.3308,71300.0
2014-02-28 10:00:00,69.45,69.69,69.45,69.66,43300.0,43.3433,43.4931,43.3433,43.4744,43300.0
2014-02-28 10:10:00,69.66,69.76,69.58,69.71,48900.0,43.4744,43.5368,43.4245,43.5056,48900.0
2014-02-28 10:20:00,69.69,69.73,69.53,69.59,230700.0,43.4931,43.5181,43.3933,43.4307,230700.0
2014-02-28 10:30:00,69.59,69.77,69.46,69.73,245300.0,43.4307,43.543,43.3496,43.5181,245300.0
2014-02-28 10:40:00,69.72,69.81,69.6,69.66,120900.0,43.5118,43.568,43.4369,43.4744,120900.0
2014-02-28 10:50:00,69.68,69.7,69.54,69.58,123300.0,43.4869,43.4993,43.3995,43.4245,123300.0
2014-02-28 11:00:00,69.58,69.64,69.39,69.45,116100.0,43.4245,43.4619,43.3059,43.3433,116100.0
2014-02-28 11:10:00,69.47,69.49,69.28,69.32,149500.0,43.3558,43.3683,43.2372,43.2622,149500.0
2014-02-28 11:20:00,69.32,69.45,69.23,69.39,139100.0,43.2622,43.3433,43.206,43.3059,139100.0
2014-02-28 11:30:00,69.39,69.67,69.36,69.67,118100.0,43.3059,43.4806,43.2872,43.4806,118100.0
2014-02-28 11:40:00,69.67,69.69,69.47,69.51,114500.0,43.4806,43.4931,43.3558,43.3808,114500.0
2014-02-28 11:50:00,69.5,69.52,69.31,69.33,123000.0,43.3745,43.387,43.256,43.2684,123000.0
2014-02-28 12:00:00,69.33,69.37,69.19,69.19,140600.0,43.2684,43.2934,43.1811,43.1811,140600.0
2014-02-28 12:10:00,69.18,69.38,69.09,69.37,187500.0,43.1748,43.2996,43.1187,43.2934,187500.0
2014-02-28 12:20:00,69.37,69.38,69.19,69.3,73900.0,43.2934,43.2996,43.1811,43.2497,73900.0
2014-02-28 12:30:00,69.32,69.32,69.24,69.32,50700.0,43.2622,43.2622,43.2123,43.2622,50700.0
2014-02-28 12:40:00,69.32,69.36,69.24,69.27,26000.0,43.2622,43.2872,43.2123,43.231,26000.0
2014-02-28 12:50:00,69.28,69.31,69.25,69.29,18600.0,43.2372,43.256,43.2185,43.2435,18600.0
2014-02-28 13:00:00,69.29,69.31,69.24,69.28,40200.0,43.2435,43.256,43.2123,43.2372,40200.0
2014-02-28 13:10:00,69.28,69.31,69.27,69.31,19600.0,43.2372,43.256,43.231,43.256,19600.0
2014-02-28 13:20:00,69.32,69.36,69.27,69.35,32900.0,43.2622,43.2872,43.231,43.2809,32900.0
2014-02-28 13:30:00,69.35,69.4,69.26,69.29,62900.0,43.2809,43.3121,43.2247,43.2435,62900.0
2014-02-28 13:40:00,69.28,69.33,69.21,69.27,47200.0,43.2372,43.2684,43.1935,43.231,47200.0
2014-02-28 13:50:00,69.3,69.39,69.29,69.39,37900.0,43.2497,43.3059,43.2435,43.3059,37900.0
2014-02-28 14:00:00,69.38,69.5,69.33,69.48,54900.0,43.2996,43.3745,43.2684,43.362,54900.0
2014-02-28 14:10:00,69.47,69.59,69.47,69.59,43200.0,43.3558,43.4307,43.3558,43.4307,43200.0
2014-02-28 14:20:00,69.6,69.61,69.53,69.57,31300.0,43.4369,43.4432,43.3933,43.4182,31300.0
2014-02-28 14:30:00,69.57,69.57,69.5,69.5,35200.0,43.4182,43.4182,43.3745,43.3745,35200.0
2014-02-28 14:40:00,69.5,69.52,69.43,69.45,60800.0,43.3745,43.387,43.3308,43.3433,60800.0
2014-02-28 14:50:00,69.45,69.45,69.33,69.36,37900.0,43.3433,43.3433,43.2684,43.2872,37900.0
2014-02-28 15:00:00,69.36,69.37,69.16,69.17,101400.0,43.2872,43.2934,43.1623,43.1686,101400.0
2014-02-28 15:10:00,69.17,69.36,69.09,69.27,72700.0,43.1686,43.2872,43.1187,43.231,72700.0
2014-02-28 15:20:00,69.25,69.38,69.25,69.37,49800.0,43.2185,43.2996,43.2185,43.2934,49800.0
2014-02-28 15:30:00,69.37,69.5,69.37,69.38,69700.0,43.2934,43.3745,43.2934,43.2996,69700.0
2014-02-28 15:40:00,69.38,69.51,69.36,69.37,94800.0,43.2996,43.3808,43.2872,43.2934,94800.0
2014-02-28 15:50:00,69.37,69.42,69.3,69.4,251100.0,43.2934,43.3246,43.2497,43.3121,251100.0
2014-03-03 09:30:00,68.97,69.45,68.89,69.13,88600.0,43.0438,43.3433,42.9938,43.1436,88600.0
2014-03-03 09:40:00,69.18,69.26,68.89,68.98,48200.0,43.1748,43.2247,42.9938,43.05,48200.0
2014-03-03 09:50:00,68.93,68.99,68.79,68.81,70600.0,43.0188,43.0562,42.9314,42.9439,70600.0
2014-03-03 10:00:00,68.82,69.02,68.64,68.64,95600.0,42.9501,43.075,42.8378,42.8378,95600.0
2014-03-03 10:10:00,68.67,68.81,68.62,68.74,78100.0,42.8565,42.9439,42.8253,42.9002,78100.0
2014-03-03 10:20:00,68.75,68.82,68.63,68.74,112300.0,42.9065,42.9501,42.8316,42.9002,112300.0
2014-03-03 10:30:00,68.74,68.78,68.54,68.57,99500.0,42.9002,42.9252,42.7754,42.7941,99500.0
2014-03-03 10:40:00,68.57,68.58,68.41,68.44,124200.0,42.7941,42.8004,42.6943,42.713,124200.0
2014-03-03 10:50:00,68.44,68.62,68.42,68.61,128300.0,42.713,42.8253,42.7005,42.8191,128300.0
2014-03-03 11:00:00,68.61,68.69,68.53,68.54,34900.0,42.8191,42.869,42.7692,42.7754,34900.0
2014-03-03 11:10:00,68.54,68.61,68.47,68.58,20700.0,42.7754,42.8191,42.7317,42.8004,20700.0
2014-03-03 11:20:00,68.58,68.71,68.58,68.65,31900.0,42.8004,42.8815,42.8004,42.844,31900.0
2014-03-03 11:30:00,68.65,68.71,68.55,68.67,83900.0,42.844,42.8815,42.7816,42.8565,83900.0
2014-03-03 11:40:00,68.67,68.74,68.56,68.58,24200.0,42.8565,42.9002,42.7879,42.8004,24200.0
2014-03-03 11:50:00,68.58,68.58,68.39,68.39,41800.0,42.8004,42.8004,42.6818,42.6818,41800.0
2014-03-03 12:00:00,68.39,68.55,68.39,68.52,80800.0,42.6818,42.7816,42.6818,42.7629,80800.0
2014-03-03 12:10:00,68.53,68.75,68.5,68.57,75000.0,42.7692,42.9065,42.7504,42.7941,75000.0
2014-03-03 12:20:00,68.57,68.69,68.57,68.62,42200.0,42.7941,42.869,42.7941,42.8253,42200.0
2014-03-03 12:30:00,68.63,68.69,68.59,68.68,88100.0,42.8316,42.869,42.8066,42.8628,88100.0
2014-03-03 12:40:00,68.68,68.7,68.59,68.59,22500.0,42.8628,42.8753,42.8066,42.8066,22500.0
2014-03-03 12:50:00,68.61,68.61,68.48,68.52,24700.0,42.8191,42.8191,42.738,42.7629,24700.0
2014-03-03 13:00:00,68.52,68.69,68.52,68.69,21100.0,42.7629,42.869,42.7629,42.869,21100.0
2014-03-03 13:10:00,68.69,68.73,68.68,68.72,19200.0,42.869,42.894,42.8628,42.8877,19200.0
2014-03-03 13:20:00,68.75,68.75,68.62,68.66,24900.0,42.9065,42.9065,42.8253,42.8503,24900.0
2014-03-03 13:30:00,68.67,68.71,68.61,68.68,25700.0,42.8565,42.8815,42.8191,42.8628,25700.0
2014-03-03 13:40:00,68.67,68.72,68.56,68.68,121000.0,42.8565,42.8877,42.7879,42.8628,121000.0
2014-03-03 13:50:00,68.69,68.77,68.66,68.73,27000.0,42.869,42.9189,42.8503,42.894,27000.0
2014-03-03 14:00:00,68.75,68.78,68.73,68.73,25500.0,42.9065,42.9252,42.894,42.894,25500.0
2014-03-03 14:10:00,68.74,68.76,68.69,68.69,32000.0,42.9002,42.9127,42.869,42.869,32000.0
2014-03-03 14:20:00,68.71,68.77,68.69,68.69,47200.0,42.8815,42.9189,42.869,42.869,47200.0
2014-03-03 14:30:00,68.69,68.73,68.65,68.7,31400.0,42.869,42.894,42.844,42.8753,31400.0
2014-03-03 14:40:00,68.7,68.84,68.69,68.79,37200.0,42.8753,42.9626,42.869,42.9314,37200.0
2014-03-03 14:50:00,68.79,68.8,68.75,68.78,32000.0,42.9314,42.9377,42.9065,42.9252,32000.0
2014-03-03 15:00:00,68.77,68.79,68.65,68.68,32000.0,42.9189,42.9314,42.844,42.8628,32000.0
2014-03-03 15:10:00,68.68,68.68,68.59,68.67,54200.0,42.8628,42.8628,42.8066,42.8565,54200.0
2014-03-03 15:20:00,68.67,68.74,68.58,68.7,77200.0,42.8565,42.9002,42.8004,42.8753,77200.0
2014-03-03 15:30:00,68.69,68.69,68.56,68.6,84300.0,42.869,42.869,42.7879,42.8128,84300.0
2014-03-03 15:40:00,68.6,68.65,68.5,68.51,112500.0,42.8128,42.844,42.7504,42.7567,112500.0
2014-03-03 15:50:00,68.52,68.62,68.52,68.59,193900.0,42.7629,42.8253,42.7629,42.8066,193900.0
2014-03-04 09:30:00,69.3,69.3,68.96,69.14,77100.0,43.2497,43.2497,43.0375,43.1499,77100.0
2014-03-04 09:40:00,69.15,69.3,69.0,69.2,47500.0,43.1561,43.2497,43.0625,43.1873,47500.0
2014-03-04 09:50:00,69.2,69.32,69.0,69.04,74400.0,43.1873,43.2622,43.0625,43.0874,74400.0
2014-03-04 10:00:00,69.04,69.13,68.96,68.96,107800.0,43.0874,43.1436,43.0375,43.0375,107800.0
2014-03-04 10:10:00,68.97,69.0,68.88,68.88,88600.0,43.0438,43.0625,42.9876,42.9876,88600.0
2014-03-04 10:20:00,68.88,68.93,68.86,68.89,63300.0,42.9876,43.0188,42.9751,42.9938,63300.0
2014-03-04 10:30:00,68.87,69.11,68.87,69.08,68500.0,42.9814,43.1311,42.9814,43.1124,68500.0
2014-03-04 10:40:00,69.09,69.28,69.09,69.26,110900.0,43.1187,43.2372,43.1187,43.2247,110900.0
2014-03-04 10:50:00,69.27,69.32,69.19,69.32,38400.0,43.231,43.2622,43.1811,43.2622,38400.0
2014-03-04 11:00:00,69.31,69.33,69.18,69.24,138400.0,43.256,43.2684,43.1748,43.2123,138400.0
2014-03-04 11:10:00,69.26,69.39,69.25,69.37,20600.0,43.2247,43.3059,43.2185,43.2934,20600.0
2014-03-04 11:20:00,69.38,69.43,69.37,69.42,103000.0,43.2996,43.3308,43.2934,43.3246,103000.0
2014-03-04 11:30:00,69.42,69.43,69.2,69.26,85400.0,43.3246,43.3308,43.1873,43.2247,85400.0
2014-03-04 11:40:00,69.26,69.42,69.26,69.42,79700.0,43.2247,43.3246,43.2247,43.3246,79700.0
2014-03-04 11:50:00,69.42,69.44,69.36,69.39,30400.0,43.3246,43.3371,43.2872,43.3059,30400.0
2014-03-04 12:00:00,69.39,69.44,69.38,69.4,78700.0,43.3059,43.3371,43.2996,43.3121,78700.0
2014-03-04 12:10:00,69.41,69.52,69.38,69.49,78200.0,43.3184,43.387,43.2996,43.3683,78200.0
2014-03-04 12:20:00,69.5,69.5,69.36,69.38,45200.0,43.3745,43.3745,43.2872,43.2996,45200.0
2014-03-04 12:30:00,69.38,69.39,69.25,69.32,41100.0,43.2996,43.3059,43.2185,43.2622,41100.0
2014-03-04 12:40:00,69.31,69.35,69.26,69.28,20200.0,43.256,43.2809,43.2247,43.2372,20200.0
2014-03-04 12:50:00,69.29,69.31,69.24,69.3,15900.0,43.2435,43.256,43.2123,43.2497,15900.0
2014-03-04 13:00:00,69.3,69.31,69.25,69.28,27400.0,43.2497,43.256,43.2185,43.2372,27400.0
2014-03-04 13:10:00,69.3,69.36,69.29,69.33,26900.0,43.2497,43.2872,43.2435,43.2684,26900.0
2014-03-04 13:20:00,69.32,69.37,69.3,69.35,22800.0,43.2622,43.2934,43.2497,43.2809,22800.0
2014-03-04 13:30:00,69.37,69.38,69.3,69.32,23400.0,43.2934,43.2996,43.2497,43.2622,23400.0
2014-03-04 13:40:00,69.32,69.35,69.23,69.23,40600.0,43.2622,43.2809,43.206,43.206,40600.0
2014-03-04 13:50:00,69.22,69.24,69.1,69.19,34500.0,43.1998,43.2123,43.1249,43.1811,34500.0
2014-03-04 14:00:00,69.18,69.19,69.08,69.15,26500.0,43.1748,43.1811,43.1124,43.1561,26500.0
2014-03-04 14:10:00,69.16,69.23,69.14,69.2,22300.0,43.1623,43.206,43.1499,43.1873,22300.0
2014-03-04 14:20:00,69.21,69.31,69.2,69.21,29200.0,43.1935,43.256,43.1873,43.1935,29200.0
2014-03-04 14:30:00,69.21,69.27,69.14,69.18,26300.0,43.1935,43.231,43.1499,43.1748,26300.0
2014-03-04 14:40:00,69.17,69.24,69.17,69.19,19500.0,43.1686,43.2123,43.1686,43.1811,19500.0
2014-03-04 14:50:00,69.19,69.32,69.18,69.27,39400.0,43.1811,43.2622,43.1748,43.231,39400.0
2014-03-04 15:00:00,69.26,69.35,69.25,69.33,39700.0,43.2247,43.2809,43.2185,43.2684,39700.0
2014-03-04 15:10:00,69.34,69.39,69.33,69.36,78800.0,43.2747,43.3059,43.2684,43.2872,78800.0
2014-03-04 15:20:00,69.38,69.46,69.24,69.28,133700.0,43.2996,43.3496,43.2123,43.2372,133700.0
2014-03-04 15:30:00,69.29,69.38,69.29,69.36,48700.0,43.2435,43.2996,43.2435,43.2872,48700.0
2014-03-04 15:40:00,69.36,69.45,69.33,69.35,88000.0,43.2872,43.3433,43.2684,43.2809,88000.0
2014-03-04 15:50:00,69.34,69.36,69.28,69.28,200700.0,43.2747,43.2872,43.2372,43.2372,200700.0
2014-03-05 09:30:00,69.26,69.3,68.86,69.0,60900.0,43.2247,43.2497,42.9751,43.0625,60900.0
2014-03-05 09:40:00,69.0,69.21,68.97,69.13,39900.0,43.0625,43.1935,43.0438,43.1436,39900.0
2014-03-05 09:50:00,69.15,69.21,68.99,69.02,29700.0,43.1561,43.1935,43.0562,43.075,29700.0
2014-03-05 10:00:00,69.05,69.18,69.01,69.15,31700.0,43.0937,43.1748,43.0687,43.1561,31700.0
2014-03-05 10:10:00,69.16,69.16,69.02,69.1,24600.0,43.1623,43.1623,43.075,43.1249,24600.0
2014-03-05 10:20:00,69.09,69.19,69.05,69.16,33500.0,43.1187,43.1811,43.0937,43.1623,33500.0
2014-03-05 10:30:00,69.14,69.17,69.05,69.05,23700.0,43.1499,43.1686,43.0937,43.0937,23700.0
2014-03-05 10:40:00,69.05,69.21,69.05,69.09,30400.0,43.0937,43.1935,43.0937,43.1187,30400.0
2014-03-05 10:50:00,69.08,69.13,69.02,69.1,24900.0,43.1124,43.1436,43.075,43.1249,24900.0
2014-03-05 11:00:00,69.11,69.13,69.0,69.01,37200.0,43.1311,43.1436,43.0625,43.0687,37200.0
2014-03-05 11:10:00,69.02,69.12,68.97,68.97,32300.0,43.075,43.1374,43.0438,43.0438,32300.0
2014-03-05 11:20:00,68.96,68.97,68.8,68.86,30900.0,43.0375,43.0438,42.9377,42.9751,30900.0
2014-03-05 11:30:00,68.84,68.89,68.78,68.81,27300.0,42.9626,42.9938,42.9252,42.9439,27300.0
2014-03-05 11:40:00,68.81,68.83,68.68,68.68,31600.0,42.9439,42.9564,42.8628,42.8628,31600.0
2014-03-05 11:50:00,68.68,68.76,68.6,68.76,45600.0,42.8628,42.9127,42.8128,42.9127,45600.0
2014-03-05 12:00:00,68.76,68.83,68.65,68.71,70400.0,42.9127,42.9564,42.844,42.8815,70400.0
2014-03-05 12:10:00,68.71,68.74,68.58,68.64,124400.0,42.8815,42.9002,42.8004,42.8378,124400.0
2014-03-05 12:20:00,68.64,68.66,68.43,68.44,119600.0,42.8378,42.8503,42.7067,42.713,119600.0
2014-03-05 12:30:00,68.44,68.6,68.44,68.54,131400.0,42.713,42.8128,42.713,42.7754,131400.0
2014-03-05 12:40:00,68.54,68.6,68.47,68.58,86000.0,42.7754,42.8128,42.7317,42.8004,86000.0
2014-03-05 12:50:00,68.59,68.67,68.59,68.67,20200.0,42.8066,42.8565,42.8066,42.8565,20200.0
2014-03-05 13:00:00,68.66,68.73,68.66,68.71,31800.0,42.8503,42.894,42.8503,42.8815,31800.0
2014-03-05 13:10:00,68.71,68.75,68.66,68.66,65600.0,42.8815,42.9065,42.8503,42.8503,65600.0
2014-03-05 13:20:00,68.64,68.68,68.61,68.62,27300.0,42.8378,42.8628,42.8191,42.8253,27300.0
2014-03-05 13:30:00,68.62,68.64,68.36,68.42,31800.0,42.8253,42.8378,42.6631,42.7005,31800.0
2014-03-05 13:40:00,68.42,68.5,68.35,68.43,45400.0,42.7005,42.7504,42.6568,42.7067,45400.0
2014-03-05 13:50:00,68.43,68.52,68.39,68.51,46900.0,42.7067,42.7629,42.6818,42.7567,46900.0
2014-03-05 14:00:00,68.51,68.65,68.51,68.64,48700.0,42.7567,42.844,42.7567,42.8378,48700.0
2014-03-05 14:10:00,68.64,68.79,68.58,68.58,57200.0,42.8378,42.9314,42.8004,42.8004,57200.0
2014-03-05 14:20:00,68.58,68.59,68.45,68.49,63800.0,42.8004,42.8066,42.7192,42.7442,63800.0
2014-03-05 14:30:00,68.49,68.56,68.43,68.56,49900.0,42.7442,42.7879,42.7067,42.7879,49900.0
2014-03-05 14:40:00,68.57,68.67,68.57,68.67,22700.0,42.7941,42.8565,42.7941,42.8565,22700.0
2014-03-05 14:50:00,68.67,68.7,68.59,68.61,38400.0,42.8565,42.8753,42.8066,42.8191,38400.0
2014-03-05 15:00:00,68.61,68.63,68.48,68.51,52100.0,42.8191,42.8316,42.738,42.7567,52100.0
2014-03-05 15:10:00,68.5,68.62,68.5,68.61,65400.0,42.7504,42.8253,42.7504,42.8191,65400.0
2014-03-05 15:20:00,68.6,68.65,68.6,68.63,38400.0,42.8128,42.844,42.8128,42.8316,38400.0
2014-03-05 15:30:00,68.63,68.63,68.48,68.53,69600.0,42.8316,42.8316,42.738,42.7692,69600.0
2014-03-05 15:40:00,68.53,68.53,68.44,68.48,82300.0,42.7692,42.7692,42.713,42.738,82300.0
2014-03-05 15:50:00,68.49,68.55,68.47,68.51,260000.0,42.7442,42.7816,42.7317,42.7567,260000.0
2014-03-06 09:30:00,68.75,68.9,68.43,68.43,66200.0,42.9065,43.0001,42.7067,42.7067,66200.0
2014-03-06 09:40:00,68.43,68.51,68.28,68.39,49000.0,42.7067,42.7567,42.6131,42.6818,49000.0
2014-03-06 09:50:00,68.41,68.53,68.31,68.45,31400.0,42.6943,42.7692,42.6319,42.7192,31400.0
2014-03-06 10:00:00,68.5,68.55,68.28,68.35,33300.0,42.7504,42.7816,42.6131,42.6568,33300.0
2014-03-06 10:10:00,68.33,68.35,68.2,68.31,45000.0,42.6443,42.6568,42.5632,42.6319,45000.0
2014-03-06 10:20:00,68.31,68.46,68.29,68.37,25100.0,42.6319,42.7255,42.6194,42.6693,25100.0
2014-03-06 10:30:00,68.38,68.48,68.37,68.43,18100.0,42.6755,42.738,42.6693,42.7067,18100.0
2014-03-06 10:40:00,68.44,68.47,68.31,68.37,42400.0,42.713,42.7317,42.6319,42.6693,42400.0
2014-03-06 10:50:00,68.37,68.42,68.32,68.32,22100.0,42.6693,42.7005,42.6381,42.6381,22100.0
2014-03-06 11:00:00,68.32,68.44,68.32,68.41,21200.0,42.6381,42.713,42.6381,42.6943,21200.0
2014-03-06 11:10:00,68.4,68.44,68.37,68.4,39200.0,42.688,42.713,42.6693,42.688,39200.0
2014-03-06 11:20:00,68.4,68.43,68.32,68.36,30200.0,42.688,42.7067,42.6381,42.6631,30200.0
2014-03-06 11:30:00,68.37,68.47,68.37,68.44,63600.0,42.6693,42.7317,42.6693,42.713,63600.0
2014-03-06 11:40:00,68.44,68.47,68.4,68.44,14600.0,42.713,42.7317,42.688,42.713,14600.0
2014-03-06 11:50:00,68.42,68.48,68.25,68.25,22500.0,42.7005,42.738,42.5944,42.5944,22500.0
2014-03-06 12:00:00,68.25,68.26,68.15,68.18,47700.0,42.5944,42.6007,42.532,42.5507,47700.0
2014-03-06 12:10:00,68.18,68.19,68.03,68.04,36700.0,42.5507,42.557,42.4571,42.4634,36700.0
2014-03-06 12:20:00,68.04,68.07,67.98,68.05,31300.0,42.4634,42.4821,42.4259,42.4696,31300.0
2014-03-06 12:30:00,68.04,68.08,67.95,68.05,48000.0,42.4634,42.4883,42.4072,42.4696,48000.0
2014-03-06 12:40:00,68.07,68.08,68.01,68.04,19000.0,42.4821,42.4883,42.4446,42.4634,19000.0
2014-03-06 12:50:00,68.05,68.11,67.98,67.98,21200.0,42.4696,42.507,42.4259,42.4259,21200.0
2014-03-06 13:00:00,67.98,68.04,67.94,67.95,64500.0,42.4259,42.4634,42.4009,42.4072,64500.0
2014-03-06 13:10:00,67.94,67.96,67.8,67.81,39500.0,42.4009,42.4134,42.3136,42.3198,39500.0
2014-03-06 13:20:00,67.82,67.96,67.79,67.91,32000.0,42.3261,42.4134,42.3073,42.3822,32000.0
2014-03-06 13:30:00,67.91,67.99,67.87,67.99,45400.0,42.3822,42.4321,42.3573,42.4321,45400.0
2014-03-06 13:40:00,67.99,67.99,67.84,67.86,34600.0,42.4321,42.4321,42.3385,42.351,34600.0
2014-03-06 13:50:00,67.87,68.01,67.87,68.01,124100.0,42.3573,42.4446,42.3573,42.4446,124100.0
2014-03-06 14:00:00,68.01,68.01,67.83,67.85,84000.0,42.4446,42.4446,42.3323,42.3448,84000.0
2014-03-06 14:10:00,67.84,67.92,67.81,67.89,25400.0,42.3385,42.3885,42.3198,42.3697,25400.0
2014-03-06 14:20:00,67.88,67.96,67.88,67.96,41600.0,42.3635,42.4134,42.3635,42.4134,41600.0
2014-03-06 14:30:00,67.96,68.0,67.91,67.95,93000.0,42.4134,42.4384,42.3822,42.4072,93000.0
2014-03-06 14:40:00,67.93,68.01,67.91,67.96,28100.0,42.3947,42.4446,42.3822,42.4134,28100.0
2014-03-06 14:50:00,67.96,68.02,67.95,68.0,26800.0,42.4134,42.4509,42.4072,42.4384,26800.0
2014-03-06 15:00:00,68.0,68.02,67.94,67.99,35800.0,42.4384,42.4509,42.4009,42.4321,35800.0
2014-03-06 15:10:00,67.98,68.08,67.98,68.08,47800.0,42.4259,42.4883,42.4259,42.4883,47800.0
2014-03-06 15:20:00,68.08,68.14,68.03,68.13,52800.0,42.4883,42.5258,42.4571,42.5195,52800.0
2014-03-06 15:30:00,68.14,68.15,68.01,68.03,62300.0,42.5258,42.532,42.4446,42.4571,62300.0
2014-03-06 15:40:00,68.02,68.06,67.92,67.92,148400.0,42.4509,42.4758,42.3885,42.3885,148400.0
2014-03-06 15:50:00,67.92,67.97,67.92,67.96,193500.0,42.3885,42.4197,42.3885,42.4134,193500.0
2014-03-07 09:30:00,67.89,67.99,67.59,67.9,103000.0,42.3697,42.4321,42.1825,42.376,103000.0
2014-03-07 09:40:00,67.89,68.01,67.85,67.96,39800.0,42.3697,42.4446,42.3448,42.4134,39800.0
2014-03-07 09:50:00,67.94,68.12,67.8,68.02,52500.0,42.4009,42.5133,42.3136,42.4509,52500.0
2014-03-07 10:00:00,68.01,68.08,67.92,68.02,59000.0,42.4446,42.4883,42.3885,42.4509,59000.0
2014-03-07 10:10:00,68.04,68.05,67.84,67.88,56200.0,42.4634,42.4696,42.3385,42.3635,56200.0
2014-03-07 10:20:00,67.88,67.91,67.7,67.73,45100.0,42.3635,42.3822,42.2512,42.2699,45100.0
2014-03-07 10:30:00,67.74,67.86,67.72,67.77,46900.0,42.2761,42.351,42.2636,42.2948,46900.0
2014-03-07 10:40:00,67.78,67.84,67.69,67.73,30700.0,42.3011,42.3385,42.2449,42.2699,30700.0
2014-03-07 10:50:00,67.73,67.79,67.66,67.78,54400.0,42.2699,42.3073,42.2262,42.3011,54400.0
2014-03-07 11:00:00,67.77,67.8,67.62,67.7,75400.0,42.2948,42.3136,42.2012,42.2512,75400.0
2014-03-07 11:10:00,67.7,67.74,67.61,67.67,65100.0,42.2512,42.2761,42.195,42.2324,65100.0
2014-03-07 11:20:00,67.67,67.74,67.63,67.67,55700.0,42.2324,42.2761,42.2075,42.2324,55700.0
2014-03-07 11:30:00,67.66,67.83,67.66,67.8,73500.0,42.2262,42.3323,42.2262,42.3136,73500.0
2014-03-07 11:40:00,67.81,68.01,67.81,67.96,50200.0,42.3198,42.4446,42.3198,42.4134,50200.0
2014-03-07 11:50:00,67.97,68.17,67.97,68.17,65200.0,42.4197,42.5445,42.4197,42.5445,65200.0
2014-03-07 12:00:00,68.15,68.16,68.06,68.15,27100.0,42.532,42.5382,42.4758,42.532,27100.0
2014-03-07 12:10:00,68.16,68.25,68.16,68.24,36700.0,42.5382,42.5944,42.5382,42.5882,36700.0
2014-03-07 12:20:00,68.24,68.4,68.24,68.29,70700.0,42.5882,42.688,42.5882,42.6194,70700.0
2014-03-07 12:30:00,68.3,68.31,68.22,68.28,45800.0,42.6256,42.6319,42.5757,42.6131,45800.0
2014-03-07 12:40:00,68.29,68.29,68.19,68.26,22800.0,42.6194,42.6194,42.557,42.6007,22800.0
2014-03-07 12:50:00,68.25,68.3,68.23,68.25,29600.0,42.5944,42.6256,42.5819,42.5944,29600.0
2014-03-07 13:00:00,68.25,68.29,68.19,68.22,97900.0,42.5944,42.6194,42.557,42.5757,97900.0
2014-03-07 13:10:00,68.23,68.27,68.21,68.25,26500.0,42.5819,42.6069,42.5694,42.5944,26500.0
2014-03-07 13:20:00,68.25,68.26,68.19,68.22,31400.0,42.5944,42.6007,42.557,42.5757,31400.0
2014-03-07 13:30:00,68.21,68.28,68.18,68.19,46800.0,42.5694,42.6131,42.5507,42.557,46800.0
2014-03-07 13:40:00,68.2,68.28,68.2,68.26,24100.0,42.5632,42.6131,42.5632,42.6007,24100.0
2014-03-07 13:50:00,68.26,68.37,68.26,68.32,18200.0,42.6007,42.6693,42.6007,42.6381,18200.0
2014-03-07 14:00:00,68.31,68.37,68.28,68.3,38300.0,42.6319,42.6693,42.6131,42.6256,38300.0
2014-03-07 14:10:00,68.3,68.37,68.25,68.25,45000.0,42.6256,42.6693,42.5944,42.5944,45000.0
2014-03-07 14:20:00,68.25,68.36,68.22,68.33,40200.0,42.5944,42.6631,42.5757,42.6443,40200.0
2014-03-07 14:30:00,68.33,68.42,68.32,68.42,57000.0,42.6443,42.7005,42.6381,42.7005,57000.0
2014-03-07 14:40:00,68.41,68.51,68.41,68.48,120200.0,42.6943,42.7567,42.6943,42.738,120200.0
2014-03-07 14:50:00,68.48,68.49,68.43,68.47,49500.0,42.738,42.7442,42.7067,42.7317,49500.0
2014-03-07 15:00:00,68.47,68.49,68.44,68.46,39300.0,42.7317,42.7442,42.713,42.7255,39300.0
2014-03-07 15:10:00,68.46,68.49,68.43,68.44,60800.0,42.7255,42.7442,42.7067,42.713,60800.0
2014-03-07 15:20:00,68.43,68.45,68.38,68.43,34100.0,42.7067,42.7192,42.6755,42.7067,34100.0
2014-03-07 15:30:00,68.42,68.46,68.33,68.37,127500.0,42.7005,42.7255,42.6443,42.6693,127500.0
2014-03-07 15:40:00,68.37,68.47,68.35,68.42,120200.0,42.6693,42.7317,42.6568,42.7005,120200.0
2014-03-07 15:50:00,68.41,68.5,68.41,68.45,389500.0,42.6943,42.7504,42.6943,42.7192,389500.0
2014-03-10 09:30:00,68.31,68.6,68.2,68.27,70600.0,42.6319,42.8128,42.5632,42.6069,70600.0
2014-03-10 09:40:00,68.23,68.43,68.22,68.42,66700.0,42.5819,42.7067,42.5757,42.7005,66700.0
2014-03-10 09:50:00,68.4,68.48,68.32,68.32,24500.0,42.688,42.738,42.6381,42.6381,24500.0
2014-03-10 10:00:00,68.3,68.48,68.3,68.46,25600.0,42.6256,42.738,42.6256,42.7255,25600.0
2014-03-10 10:10:00,68.47,68.57,68.39,68.45,37900.0,42.7317,42.7941,42.6818,42.7192,37900.0
2014-03-10 10:20:00,68.45,68.66,68.45,68.66,40200.0,42.7192,42.8503,42.7192,42.8503,40200.0
2014-03-10 10:30:00,68.66,68.66,68.53,68.54,49000.0,42.8503,42.8503,42.7692,42.7754,49000.0
2014-03-10 10:40:00,68.53,68.54,68.43,68.44,32800.0,42.7692,42.7754,42.7067,42.713,32800.0
2014-03-10 10:50:00,68.44,68.45,68.21,68.22,51600.0,42.713,42.7192,42.5694,42.5757,51600.0
2014-03-10 11:00:00,68.21,68.25,68.2,68.25,27400.0,42.5694,42.5944,42.5632,42.5944,27400.0
2014-03-10 11:10:00,68.25,68.33,68.22,68.29,24400.0,42.5944,42.6443,42.5757,42.6194,24400.0
2014-03-10 11:20:00,68.3,68.33,68.19,68.2,44300.0,42.6256,42.6443,42.557,42.5632,44300.0
2014-03-10 11:30:00,68.2,68.21,68.1,68.11,26300.0,42.5632,42.5694,42.5008,42.507,26300.0
2014-03-10 11:40:00,68.11,68.11,68.06,68.09,21700.0,42.507,42.507,42.4758,42.4946,21700.0
2014-03-10 11:50:00,68.09,68.09,67.98,67.99,19300.0,42.4946,42.4946,42.4259,42.4321,19300.0
2014-03-10 12:00:00,67.99,68.07,67.97,68.03,22000.0,42.4321,42.4821,42.4197,42.4571,22000.0
2014-03-10 12:10:00,68.03,68.11,68.03,68.07,19200.0,42.4571,42.507,42.4571,42.4821,19200.0
2014-03-10 12:20:00,68.09,68.17,68.06,68.17,25500.0,42.4946,42.5445,42.4758,42.5445,25500.0
2014-03-10 12:30:00,68.18,68.23,68.18,68.22,8600.0,42.5507,42.5819,42.5507,42.5757,8600.0
2014-03-10 12:40:00,68.21,68.23,68.19,68.19,18700.0,42.5694,42.5819,42.557,42.557,18700.0
2014-03-10 12:50:00,68.19,68.39,68.19,68.35,15000.0,42.557,42.6818,42.557,42.6568,15000.0
2014-03-10 13:00:00,68.34,68.39,68.3,68.3,16900.0,42.6506,42.6818,42.6256,42.6256,16900.0
2014-03-10 13:10:00,68.31,68.32,68.24,68.27,13200.0,42.6319,42.6381,42.5882,42.6069,13200.0
2014-03-10 13:20:00,68.25,68.29,68.18,68.26,25400.0,42.5944,42.6194,42.5507,42.6007,25400.0
2014-03-10 13:30:00,68.26,68.26,68.13,68.17,12900.0,42.6007,42.6007,42.5195,42.5445,12900.0
2014-03-10 13:40:00,68.17,68.18,68.13,68.18,17800.0,42.5445,42.5507,42.5195,42.5507,17800.0
2014-03-10 13:50:00,68.17,68.19,68.15,68.19,10200.0,42.5445,42.557,42.532,42.557,10200.0
2014-03-10 14:00:00,68.18,68.19,68.11,68.15,23900.0,42.5507,42.557,42.507,42.532,23900.0
2014-03-10 14:10:00,68.16,68.23,68.15,68.21,42800.0,42.5382,42.5819,42.532,42.5694,42800.0
2014-03-10 14:20:00,68.21,68.28,68.2,68.26,21700.0,42.5694,42.6131,42.5632,42.6007,21700.0
2014-03-10 14:30:00,68.26,68.3,68.25,68.3,18200.0,42.6007,42.6256,42.5944,42.6256,18200.0
2014-03-10 14:40:00,68.29,68.34,68.26,68.34,39100.0,42.6194,42.6506,42.6007,42.6506,39100.0
2014-03-10 14:50:00,68.34,68.34,68.3,68.33,43200.0,42.6506,42.6506,42.6256,42.6443,43200.0
2014-03-10 15:00:00,68.33,68.34,68.23,68.28,58500.0,42.6443,42.6506,42.5819,42.6131,58500.0
2014-03-10 15:10:00,68.27,68.27,68.18,68.22,42300.0,42.6069,42.6069,42.5507,42.5757,42300.0
2014-03-10 15:20:00,68.22,68.28,68.18,68.21,42100.0,42.5757,42.6131,42.5507,42.5694,42100.0
2014-03-10 15:30:00,68.21,68.32,68.19,68.32,58200.0,42.5694,42.6381,42.557,42.6381,58200.0
2014-03-10 15:40:00,68.31,68.39,68.24,68.39,168300.0,42.6319,42.6818,42.5882,42.6818,168300.0
2014-03-10 15:50:00,68.37,68.4,68.29,68.35,333300.0,42.6693,42.688,42.6194,42.6568,333300.0
2014-03-11 09:30:00,68.43,68.43,68.12,68.12,66100.0,42.7067,42.7067,42.5133,42.5133,66100.0
2014-03-11 09:40:00,68.13,68.25,68.09,68.11,52300.0,42.5195,42.5944,42.4946,42.507,52300.0
2014-03-11 09:50:00,68.1,68.11,67.98,67.98,40800.0,42.5008,42.507,42.4259,42.4259,40800.0
2014-03-11 10:00:00,67.99,68.02,67.82,67.91,49200.0,42.4321,42.4509,42.3261,42.3822,49200.0
2014-03-11 10:10:00,67.92,67.95,67.8,67.82,41600.0,42.3885,42.4072,42.3136,42.3261,41600.0
2014-03-11 10:20:00,67.82,67.93,67.75,67.93,42900.0,42.3261,42.3947,42.2824,42.3947,42900.0
2014-03-11 10:30:00,67.94,68.14,67.94,68.04,50700.0,42.4009,42.5258,42.4009,42.4634,50700.0
2014-03-11 10:40:00,68.04,68.2,68.03,68.2,25800.0,42.4634,42.5632,42.4571,42.5632,25800.0
2014-03-11 10:50:00,68.21,68.23,68.14,68.14,21900.0,42.5694,42.5819,42.5258,42.5258,21900.0
2014-03-11 11:00:00,68.15,68.26,68.15,68.24,16600.0,42.532,42.6007,42.532,42.5882,16600.0
2014-03-11 11:10:00,68.25,68.35,68.25,68.32,65600.0,42.5944,42.6568,42.5944,42.6381,65600.0
2014-03-11 11:20:00,68.31,68.38,68.31,68.34,29500.0,42.6319,42.6755,42.6319,42.6506,29500.0
2014-03-11 11:30:00,68.33,68.33,68.21,68.3,18100.0,42.6443,42.6443,42.5694,42.6256,18100.0
2014-03-11 11:40:00,68.29,68.3,68.1,68.16,20300.0,42.6194,42.6256,42.5008,42.5382,20300.0
2014-03-11 11:50:00,68.15,68.18,67.99,68.06,166500.0,42.532,42.5507,42.4321,42.4758,166500.0
2014-03-11 12:00:00,68.06,68.16,68.05,68.11,137700.0,42.4758,42.5382,42.4696,42.507,137700.0
2014-03-11 12:10:00,68.12,68.14,68.02,68.04,87300.0,42.5133,42.5258,42.4509,42.4634,87300.0
2014-03-11 12:20:00,68.03,68.05,67.99,68.02,15200.0,42.4571,42.4696,42.4321,42.4509,15200.0
2014-03-11 12:30:00,68.02,68.11,68.02,68.07,18000.0,42.4509,42.507,42.4509,42.4821,18000.0
2014-03-11 12:40:00,68.08,68.13,68.01,68.07,50500.0,42.4883,42.5195,42.4446,42.4821,50500.0
2014-03-11 12:50:00,68.07,68.19,68.07,68.07,73000.0,42.4821,42.557,42.4821,42.4821,73000.0
2014-03-11 13:00:00,68.07,68.1,68.03,68.09,13900.0,42.4821,42.5008,42.4571,42.4946,13900.0
2014-03-11 13:10:00,68.1,68.2,68.09,68.13,231000.0,42.5008,42.5632,42.4946,42.5195,231000.0
2014-03-11 13:20:00,68.14,68.17,68.08,68.1,30800.0,42.5258,42.5445,42.4883,42.5008,30800.0
2014-03-11 13:30:00,68.09,68.26,68.08,68.25,11100.0,42.4946,42.6007,42.4883,42.5944,11100.0
2014-03-11 13:40:00,68.25,68.31,68.23,68.31,21100.0,42.5944,42.6319,42.5819,42.6319,21100.0
2014-03-11 13:50:00,68.31,68.31,68.26,68.3,13000.0,42.6319,42.6319,42.6007,42.6256,13000.0
2014-03-11 14:00:00,68.29,68.29,68.2,68.22,16500.0,42.6194,42.6194,42.5632,42.5757,16500.0
2014-03-11 14:10:00,68.2,68.21,68.16,68.2,30400.0,42.5632,42.5694,42.5382,42.5632,30400.0
2014-03-11 14:20:00,68.2,68.21,68.13,68.14,16700.0,42.5632,42.5694,42.5195,42.5258,16700.0
2014-03-11 14:30:00,68.14,68.16,68.09,68.09,16200.0,42.5258,42.5382,42.4946,42.4946,16200.0
2014-03-11 14:40:00,68.1,68.18,68.09,68.15,15100.0,42.5008,42.5507,42.4946,42.532,15100.0
2014-03-11 14:50:00,68.15,68.16,68.11,68.14,20700.0,42.532,42.5382,42.507,42.5258,20700.0
2014-03-11 15:00:00,68.13,68.13,68.04,68.11,33700.0,42.5195,42.5195,42.4634,42.507,33700.0
2014-03-11 15:10:00,68.11,68.11,68.05,68.08,30900.0,42.507,42.507,42.4696,42.4883,30900.0
2014-03-11 15:20:00,68.09,68.16,68.08,68.1,31400.0,42.4946,42.5382,42.4883,42.5008,31400.0
2014-03-11 15:30:00,68.09,68.15,68.06,68.1,55600.0,42.4946,42.532,42.4758,42.5008,55600.0
2014-03-11 15:40:00,68.1,68.12,68.0,68.02,83600.0,42.5008,42.5133,42.4384,42.4509,83600.0
2014-03-11 15:50:00,68.02,68.12,68.01,68.06,197800.0,42.4509,42.5133,42.4446,42.4758,197800.0
2014-03-12 09:30:00,68.01,68.55,67.85,68.32,79800.0,42.4446,42.7816,42.3448,42.6381,79800.0
2014-03-12 09:40:00,68.35,68.43,68.26,68.39,76600.0,42.6568,42.7067,42.6007,42.6818,76600.0
2014-03-12 09:50:00,68.38,68.43,68.29,68.31,62700.0,42.6755,42.7067,42.6194,42.6319,62700.0
2014-03-12 10:00:00,68.31,68.5,68.31,68.5,54300.0,42.6319,42.7504,42.6319,42.7504,54300.0
2014-03-12 10:10:00,68.51,68.52,68.41,68.48,44500.0,42.7567,42.7629,42.6943,42.738,44500.0
2014-03-12 10:20:00,68.47,68.52,68.46,68.5,22500.0,42.7317,42.7629,42.7255,42.7504,22500.0
2014-03-12 10:30:00,68.48,68.52,68.44,68.45,42300.0,42.738,42.7629,42.713,42.7192,42300.0
2014-03-12 10:40:00,68.46,68.52,68.45,68.47,21600.0,42.7255,42.7629,42.7192,42.7317,21600.0
2014-03-12 10:50:00,68.46,68.54,68.43,68.48,46100.0,42.7255,42.7754,42.7067,42.738,46100.0
2014-03-12 11:00:00,68.49,68.52,68.45,68.5,25200.0,42.7442,42.7629,42.7192,42.7504,25200.0
2014-03-12 11:10:00,68.49,68.52,68.48,68.5,25200.0,42.7442,42.7629,42.738,42.7504,25200.0
2014-03-12 11:20:00,68.5,68.52,68.47,68.48,38500.0,42.7504,42.7629,42.7317,42.738,38500.0
2014-03-12 11:30:00,68.48,68.52,68.47,68.51,50100.0,42.738,42.7629,42.7317,42.7567,50100.0
2014-03-12 11:40:00,68.5,68.56,68.49,68.51,60900.0,42.7504,42.7879,42.7442,42.7567,60900.0
2014-03-12 11:50:00,68.51,68.57,68.49,68.51,31600.0,42.7567,42.7941,42.7442,42.7567,31600.0
2014-03-12 12:00:00,68.51,68.68,68.5,68.68,33300.0,42.7567,42.8628,42.7504,42.8628,33300.0
2014-03-12 12:10:00,68.7,68.7,68.6,68.62,14700.0,42.8753,42.8753,42.8128,42.8253,14700.0
2014-03-12 12:20:00,68.62,68.63,68.5,68.52,21600.0,42.8253,42.8316,42.7504,42.7629,21600.0
2014-03-12 12:30:00,68.53,68.57,68.5,68.52,23700.0,42.7692,42.7941,42.7504,42.7629,23700.0
2014-03-12 12:40:00,68.51,68.6,68.51,68.56,18100.0,42.7567,42.8128,42.7567,42.7879,18100.0
2014-03-12 12:50:00,68.56,68.64,68.55,68.63,14400.0,42.7879,42.8378,42.7816,42.8316,14400.0
2014-03-12 13:00:00,68.64,68.67,68.62,68.65,18400.0,42.8378,42.8565,42.8253,42.844,18400.0
2014-03-12 13:10:00,68.64,68.64,68.56,68.57,17100.0,42.8378,42.8378,42.7879,42.7941,17100.0
2014-03-12 13:20:00,68.58,68.62,68.54,68.58,51300.0,42.8004,42.8253,42.7754,42.8004,51300.0
2014-03-12 13:30:00,68.58,68.64,68.57,68.64,56000.0,42.8004,42.8378,42.7941,42.8378,56000.0
2014-03-12 13:40:00,68.64,68.7,68.6,68.63,50600.0,42.8378,42.8753,42.8128,42.8316,50600.0
2014-03-12 13:50:00,68.63,68.63,68.59,68.61,37400.0,42.8316,42.8316,42.8066,42.8191,37400.0
2014-03-12 14:00:00,68.63,68.65,68.55,68.55,29300.0,42.8316,42.844,42.7816,42.7816,29300.0
2014-03-12 14:10:00,68.55,68.6,68.53,68.55,25400.0,42.7816,42.8128,42.7692,42.7816,25400.0
2014-03-12 14:20:00,68.55,68.66,68.55,68.64,42300.0,42.7816,42.8503,42.7816,42.8378,42300.0
2014-03-12 14:30:00,68.65,68.65,68.62,68.64,23200.0,42.844,42.844,42.8253,42.8378,23200.0
2014-03-12 14:40:00,68.63,68.7,68.63,68.67,54500.0,42.8316,42.8753,42.8316,42.8565,54500.0
2014-03-12 14:50:00,68.67,68.7,68.66,68.66,39200.0,42.8565,42.8753,42.8503,42.8503,39200.0
2014-03-12 15:00:00,68.66,68.7,68.64,68.66,35900.0,42.8503,42.8753,42.8378,42.8503,35900.0
2014-03-12 15:10:00,68.66,68.7,68.63,68.69,180700.0,42.8503,42.8753,42.8316,42.869,180700.0
2014-03-12 15:20:00,68.69,68.8,68.69,68.78,64900.0,42.869,42.9377,42.869,42.9252,64900.0
2014-03-12 15:30:00,68.78,68.79,68.75,68.78,107200.0,42.9252,42.9314,42.9065,42.9252,107200.0
2014-03-12 15:40:00,68.79,68.92,68.79,68.92,205200.0,42.9314,43.0126,42.9314,43.0126,205200.0
2014-03-12 15:50:00,68.92,69.01,68.92,68.99,442300.0,43.0126,43.0687,43.0126,43.0562,442300.0
2014-03-13 09:30:00,69.04,69.14,68.86,68.91,99000.0,43.0874,43.1499,42.9751,43.0063,99000.0
2014-03-13 09:40:00,68.9,69.11,68.89,69.07,89800.0,43.0001,43.1311,42.9938,43.1062,89800.0
2014-03-13 09:50:00,69.05,69.09,68.96,69.07,44900.0,43.0937,43.1187,43.0375,43.1062,44900.0
2014-03-13 10:00:00,69.04,69.06,68.94,68.99,38900.0,43.0874,43.0999,43.025,43.0562,38900.0
2014-03-13 10:10:00,69.0,69.11,68.99,69.05,45500.0,43.0625,43.1311,43.0562,43.0937,45500.0
2014-03-13 10:20:00,69.07,69.26,69.06,69.25,115300.0,43.1062,43.2247,43.0999,43.2185,115300.0
2014-03-13 10:30:00,69.26,69.38,69.19,69.2,75000.0,43.2247,43.2996,43.1811,43.1873,75000.0
2014-03-13 10:40:00,69.19,69.19,69.07,69.12,65300.0,43.1811,43.1811,43.1062,43.1374,65300.0
2014-03-13 10:50:00,69.12,69.32,69.11,69.3,95900.0,43.1374,43.2622,43.1311,43.2497,95900.0
2014-03-13 11:00:00,69.31,69.33,69.28,69.3,65700.0,43.256,43.2684,43.2372,43.2497,65700.0
2014-03-13 11:10:00,69.3,69.53,69.27,69.5,89100.0,43.2497,43.3933,43.231,43.3745,89100.0
2014-03-13 11:20:00,69.51,69.55,69.44,69.46,111000.0,43.3808,43.4057,43.3371,43.3496,111000.0
2014-03-13 11:30:00,69.45,69.52,69.4,69.48,39400.0,43.3433,43.387,43.3121,43.362,39400.0
2014-03-13 11:40:00,69.49,69.52,69.48,69.51,28200.0,43.3683,43.387,43.362,43.3808,28200.0
2014-03-13 11:50:00,69.52,69.58,69.52,69.56,37200.0,43.387,43.4245,43.387,43.412,37200.0
2014-03-13 12:00:00,69.56,69.59,69.42,69.46,46400.0,43.412,43.4307,43.3246,43.3496,46400.0
2014-03-13 12:10:00,69.46,69.47,69.34,69.36,29500.0,43.3496,43.3558,43.2747,43.2872,29500.0
2014-03-13 12:20:00,69.36,69.39,69.35,69.36,22000.0,43.2872,43.3059,43.2809,43.2872,22000.0
2014-03-13 12:30:00,69.36,69.39,69.25,69.31,30200.0,43.2872,43.3059,43.2185,43.256,30200.0
2014-03-13 12:40:00,69.31,69.36,69.28,69.35,19600.0,43.256,43.2872,43.2372,43.2809,19600.0
2014-03-13 12:50:00,69.36,69.47,69.29,69.47,35400.0,43.2872,43.3558,43.2435,43.3558,35400.0
2014-03-13 13:00:00,69.45,69.49,69.36,69.45,56800.0,43.3433,43.3683,43.2872,43.3433,56800.0
2014-03-13 13:10:00,69.45,69.5,69.43,69.47,48800.0,43.3433,43.3745,43.3308,43.3558,48800.0
2014-03-13 13:20:00,69.47,69.54,69.47,69.51,76100.0,43.3558,43.3995,43.3558,43.3808,76100.0
2014-03-13 13:30:00,69.51,69.52,69.45,69.49,36400.0,43.3808,43.387,43.3433,43.3683,36400.0
2014-03-13 13:40:00,69.49,69.65,69.42,69.62,58900.0,43.3683,43.4681,43.3246,43.4494,58900.0
2014-03-13 13:50:00,69.62,69.66,69.57,69.62,50600.0,43.4494,43.4744,43.4182,43.4494,50600.0
2014-03-13 14:00:00,69.62,69.64,69.52,69.58,84800.0,43.4494,43.4619,43.387,43.4245,84800.0
2014-03-13 14:10:00,69.58,69.6,69.47,69.52,75600.0,43.4245,43.4369,43.3558,43.387,75600.0
2014-03-13 14:20:00,69.53,69.57,69.49,69.54,70000.0,43.3933,43.4182,43.3683,43.3995,70000.0
2014-03-13 14:30:00,69.53,69.61,69.52,69.58,39700.0,43.3933,43.4432,43.387,43.4245,39700.0
2014-03-13 14:40:00,69.58,69.63,69.56,69.61,43900.0,43.4245,43.4557,43.412,43.4432,43900.0
2014-03-13 14:50:00,69.61,69.65,69.56,69.64,45900.0,43.4432,43.4681,43.412,43.4619,45900.0
2014-03-13 15:00:00,69.63,69.68,69.55,69.57,60000.0,43.4557,43.4869,43.4057,43.4182,60000.0
2014-03-13 15:10:00,69.57,69.62,69.38,69.38,139600.0,43.4182,43.4494,43.2996,43.2996,139600.0
2014-03-13 15:20:00,69.38,69.5,69.35,69.44,84100.0,43.2996,43.3745,43.2809,43.3371,84100.0
2014-03-13 15:30:00,69.45,69.5,69.43,69.46,114600.0,43.3433,43.3745,43.3308,43.3496,114600.0
2014-03-13 15:40:00,69.46,69.5,69.45,69.48,246400.0,43.3496,43.3745,43.3433,43.362,246400.0
2014-03-13 15:50:00,69.49,69.53,69.47,69.49,340600.0,43.3683,43.3933,43.3558,43.3683,340600.0
2014-03-14 09:30:00,69.42,69.65,69.13,69.65,186800.0,43.3246,43.4681,43.1436,43.4681,186800.0
2014-03-14 09:40:00,69.6,69.77,69.46,69.7,73900.0,43.4369,43.543,43.3496,43.4993,73900.0
2014-03-14 09:50:00,69.71,69.82,69.63,69.63,77300.0,43.5056,43.5742,43.4557,43.4557,77300.0
2014-03-14 10:00:00,69.62,69.95,69.62,69.92,100400.0,43.4494,43.6554,43.4494,43.6366,100400.0
2014-03-14 10:10:00,69.92,69.94,69.62,69.68,103200.0,43.6366,43.6491,43.4494,43.4869,103200.0
2014-03-14 10:20:00,69.71,69.75,69.66,69.71,22500.0,43.5056,43.5306,43.4744,43.5056,22500.0
2014-03-14 10:30:00,69.71,69.83,69.58,69.83,540200.0,43.5056,43.5805,43.4245,43.5805,540200.0
2014-03-14 10:40:00,69.82,69.82,69.66,69.75,27900.0,43.5742,43.5742,43.4744,43.5306,27900.0
2014-03-14 10:50:00,69.73,69.89,69.73,69.77,46900.0,43.5181,43.6179,43.5181,43.543,46900.0
2014-03-14 11:00:00,69.78,69.87,69.78,69.85,1030900.0,43.5493,43.6054,43.5493,43.593,1030900.0
2014-03-14 11:10:00,69.85,69.89,69.8,69.81,25800.0,43.593,43.6179,43.5618,43.568,25800.0
2014-03-14 11:20:00,69.8,69.91,69.77,69.9,44700.0,43.5618,43.6304,43.543,43.6242,44700.0
2014-03-14 11:30:00,69.9,69.91,69.81,69.88,45300.0,43.6242,43.6304,43.568,43.6117,45300.0
2014-03-14 11:40:00,69.88,69.94,69.85,69.91,94200.0,43.6117,43.6491,43.593,43.6304,94200.0
2014-03-14 11:50:00,69.91,69.93,69.82,69.88,38400.0,43.6304,43.6429,43.5742,43.6117,38400.0
2014-03-14 12:00:00,69.88,69.9,69.78,69.88,28300.0,43.6117,43.6242,43.5493,43.6117,28300.0
2014-03-14 12:10:00,69.88,69.92,69.85,69.9,26700.0,43.6117,43.6366,43.593,43.6242,26700.0
2014-03-14 12:20:00,69.9,69.95,69.79,69.81,29800.0,43.6242,43.6554,43.5555,43.568,29800.0
2014-03-14 12:30:00,69.81,69.87,69.75,69.87,33800.0,43.568,43.6054,43.5306,43.6054,33800.0
2014-03-14 12:40:00,69.85,69.93,69.83,69.92,28600.0,43.593,43.6429,43.5805,43.6366,28600.0
2014-03-14 12:50:00,69.92,69.98,69.91,69.98,17200.0,43.6366,43.6741,43.6304,43.6741,17200.0
2014-03-14 13:00:00,69.97,70.0,69.95,69.98,25500.0,43.6679,43.6866,43.6554,43.6741,25500.0
2014-03-14 13:10:00,69.98,70.07,69.96,70.07,32500.0,43.6741,43.7303,43.6616,43.7303,32500.0
2014-03-14 13:20:00,70.08,70.09,70.0,70.06,40700.0,43.7365,43.7427,43.6866,43.724,40700.0
2014-03-14 13:30:00,70.05,70.06,70.0,70.0,31300.0,43.7178,43.724,43.6866,43.6866,31300.0
2014-03-14 13:40:00,69.99,70.0,69.94,70.0,34300.0,43.6803,43.6866,43.6491,43.6866,34300.0
2014-03-14 13:50:00,70.0,70.02,69.94,70.02,37700.0,43.6866,43.6991,43.6491,43.6991,37700.0
2014-03-14 14:00:00,70.02,70.02,69.97,70.0,18200.0,43.6991,43.6991,43.6679,43.6866,18200.0
2014-03-14 14:10:00,69.98,69.98,69.92,69.93,21300.0,43.6741,43.6741,43.6366,43.6429,21300.0
2014-03-14 14:20:00,69.92,69.94,69.89,69.92,18800.0,43.6366,43.6491,43.6179,43.6366,18800.0
2014-03-14 14:30:00,69.91,69.92,69.82,69.82,14900.0,43.6304,43.6366,43.5742,43.5742,14900.0
2014-03-14 14:40:00,69.82,69.84,69.73,69.83,29600.0,43.5742,43.5867,43.5181,43.5805,29600.0
2014-03-14 14:50:00,69.83,69.83,69.73,69.73,16700.0,43.5805,43.5805,43.5181,43.5181,16700.0
2014-03-14 15:00:00,69.73,69.79,69.71,69.73,24800.0,43.5181,43.5555,43.5056,43.5181,24800.0
2014-03-14 15:10:00,69.72,69.73,69.68,69.72,63600.0,43.5118,43.5181,43.4869,43.5118,63600.0
2014-03-14 15:20:00,69.72,69.83,69.72,69.81,54100.0,43.5118,43.5805,43.5118,43.568,54100.0
2014-03-14 15:30:00,69.81,69.9,69.8,69.87,47200.0,43.568,43.6242,43.5618,43.6054,47200.0
2014-03-14 15:40:00,69.87,69.9,69.74,69.81,985100.0,43.6054,43.6242,43.5243,43.568,985100.0
2014-03-14 15:50:00,69.8,69.93,69.77,69.88,244700.0,43.5618,43.6429,43.543,43.6117,244700.0
2014-03-17 09:30:00,70.23,70.29,69.68,69.77,530500.0,43.8301,43.8676,43.4869,43.543,530500.0
2014-03-17 09:40:00,69.76,70.1,69.74,70.08,27100.0,43.5368,43.749,43.5243,43.7365,27100.0
2014-03-17 09:50:00,70.09,70.12,69.99,70.09,22300.0,43.7427,43.7615,43.6803,43.7427,22300.0
2014-03-17 10:00:00,70.09,70.19,70.04,70.18,139800.0,43.7427,43.8052,43.7115,43.7989,139800.0
2014-03-17 10:10:00,70.2,70.44,70.18,70.44,240500.0,43.8114,43.9612,43.7989,43.9612,240500.0
2014-03-17 10:20:00,70.43,70.54,70.31,70.54,269000.0,43.9549,44.0236,43.88,44.0236,269000.0
2014-03-17 10:30:00,70.54,70.54,70.34,70.38,46600.0,44.0236,44.0236,43.8988,43.9237,46600.0
2014-03-17 10:40:00,70.38,70.43,70.35,70.39,156700.0,43.9237,43.9549,43.905,43.93,156700.0
2014-03-17 10:50:00,70.4,70.44,70.37,70.4,34100.0,43.9362,43.9612,43.9175,43.9362,34100.0
2014-03-17 11:00:00,70.39,70.45,70.35,70.42,24400.0,43.93,43.9674,43.905,43.9487,24400.0
2014-03-17 11:10:00,70.41,70.52,70.41,70.44,38000.0,43.9425,44.0111,43.9425,43.9612,38000.0
2014-03-17 11:20:00,70.45,70.52,70.42,70.52,37300.0,43.9674,44.0111,43.9487,44.0111,37300.0
2014-03-17 11:30:00,70.52,70.54,70.46,70.53,28200.0,44.0111,44.0236,43.9737,44.0173,28200.0
2014-03-17 11:40:00,70.53,70.54,70.45,70.54,28500.0,44.0173,44.0236,43.9674,44.0236,28500.0
2014-03-17 11:50:00,70.53,70.59,70.5,70.59,32400.0,44.0173,44.0548,43.9986,44.0548,32400.0
2014-03-17 12:00:00,70.59,70.62,70.55,70.55,34000.0,44.0548,44.0735,44.0298,44.0298,34000.0
2014-03-17 12:10:00,70.56,70.64,70.56,70.58,25000.0,44.0361,44.086,44.0361,44.0486,25000.0
2014-03-17 12:20:00,70.58,70.64,70.55,70.64,18700.0,44.0486,44.086,44.0298,44.086,18700.0
2014-03-17 12:30:00,70.63,70.65,70.6,70.62,20300.0,44.0798,44.0922,44.061,44.0735,20300.0
2014-03-17 12:40:00,70.62,70.65,70.59,70.6,18300.0,44.0735,44.0922,44.0548,44.061,18300.0
2014-03-17 12:50:00,70.59,70.6,70.55,70.58,36000.0,44.0548,44.061,44.0298,44.0486,36000.0
2014-03-17 13:00:00,70.57,70.6,70.54,70.56,20500.0,44.0423,44.061,44.0236,44.0361,20500.0
2014-03-17 13:10:00,70.56,70.56,70.46,70.48,27400.0,44.0361,44.0361,43.9737,43.9861,27400.0
2014-03-17 13:20:00,70.47,70.49,70.43,70.43,13700.0,43.9799,43.9924,43.9549,43.9549,13700.0
2014-03-17 13:30:00,70.43,70.46,70.41,70.41,26100.0,43.9549,43.9737,43.9425,43.9425,26100.0
2014-03-17 13:40:00,70.41,70.41,70.36,70.37,22900.0,43.9425,43.9425,43.9113,43.9175,22900.0
2014-03-17 13:50:00,70.37,70.38,70.3,70.35,20800.0,43.9175,43.9237,43.8738,43.905,20800.0
2014-03-17 14:00:00,70.35,70.42,70.35,70.42,21000.0,43.905,43.9487,43.905,43.9487,21000.0
2014-03-17 14:10:00,70.41,70.51,70.41,70.48,458900.0,43.9425,44.0049,43.9425,43.9861,458900.0
2014-03-17 14:20:00,70.49,70.61,70.48,70.55,37000.0,43.9924,44.0673,43.9861,44.0298,37000.0
2014-03-17 14:30:00,70.55,70.55,70.45,70.47,450100.0,44.0298,44.0298,43.9674,43.9799,450100.0
2014-03-17 14:40:00,70.46,70.54,70.46,70.51,22100.0,43.9737,44.0236,43.9737,44.0049,22100.0
2014-03-17 14:50:00,70.51,70.52,70.48,70.48,20300.0,44.0049,44.0111,43.9861,43.9861,20300.0
2014-03-17 15:00:00,70.48,70.52,70.42,70.48,57500.0,43.9861,44.0111,43.9487,43.9861,57500.0
2014-03-17 15:10:00,70.47,70.49,70.44,70.45,28900.0,43.9799,43.9924,43.9612,43.9674,28900.0
2014-03-17 15:20:00,70.46,70.5,70.43,70.45,68400.0,43.9737,43.9986,43.9549,43.9674,68400.0
2014-03-17 15:30:00,70.46,70.53,70.45,70.51,48600.0,43.9737,44.0173,43.9674,44.0049,48600.0
2014-03-17 15:40:00,70.51,70.56,70.5,70.56,75500.0,44.0049,44.0361,43.9986,44.0361,75500.0
2014-03-17 15:50:00,70.55,70.61,70.52,70.61,202900.0,44.0298,44.0673,44.0111,44.0673,202900.0
2014-03-18 09:30:00,70.6,70.72,70.2,70.3,65800.0,44.061,44.1359,43.8114,43.8738,65800.0
2014-03-18 09:40:00,70.3,70.5,70.28,70.42,45600.0,43.8738,43.9986,43.8613,43.9487,45600.0
2014-03-18 09:50:00,70.45,70.69,70.43,70.64,333700.0,43.9674,44.1172,43.9549,44.086,333700.0
2014-03-18 10:00:00,70.66,70.84,70.65,70.8,46700.0,44.0985,44.2108,44.0922,44.1859,46700.0
2014-03-18 10:10:00,70.8,70.82,70.71,70.81,53200.0,44.1859,44.1983,44.1297,44.1921,53200.0
2014-03-18 10:20:00,70.81,70.86,70.71,70.86,47300.0,44.1921,44.2233,44.1297,44.2233,47300.0
2014-03-18 10:30:00,70.86,70.87,70.78,70.82,33900.0,44.2233,44.2295,44.1734,44.1983,33900.0
2014-03-18 10:40:00,70.82,70.83,70.67,70.7,30500.0,44.1983,44.2046,44.1047,44.1234,30500.0
2014-03-18 10:50:00,70.71,70.77,70.44,70.44,34800.0,44.1297,44.1671,43.9612,43.9612,34800.0
2014-03-18 11:00:00,70.46,70.48,70.39,70.46,31800.0,43.9737,43.9861,43.93,43.9737,31800.0
2014-03-18 11:10:00,70.47,70.59,70.46,70.59,19700.0,43.9799,44.0548,43.9737,44.0548,19700.0
2014-03-18 11:20:00,70.6,70.61,70.55,70.58,13400.0,44.061,44.0673,44.0298,44.0486,13400.0
2014-03-18 11:30:00,70.58,70.6,70.48,70.53,182000.0,44.0486,44.061,43.9861,44.0173,182000.0
2014-03-18 11:40:00,70.52,70.53,70.39,70.47,22600.0,44.0111,44.0173,43.93,43.9799,22600.0
2014-03-18 11:50:00,70.45,70.58,70.45,70.57,15200.0,43.9674,44.0486,43.9674,44.0423,15200.0
2014-03-18 12:00:00,70.56,70.62,70.5,70.59,33700.0,44.0361,44.0735,43.9986,44.0548,33700.0
2014-03-18 12:10:00,70.59,70.62,70.55,70.6,20400.0,44.0548,44.0735,44.0298,44.061,20400.0
2014-03-18 12:20:00,70.6,70.62,70.56,70.58,20900.0,44.061,44.0735,44.0361,44.0486,20900.0
2014-03-18 12:30:00,70.59,70.75,70.57,70.71,36400.0,44.0548,44.1546,44.0423,44.1297,36400.0
2014-03-18 12:40:00,70.71,70.74,70.61,70.73,26100.0,44.1297,44.1484,44.0673,44.1422,26100.0
2014-03-18 12:50:00,70.73,70.74,70.68,70.69,14200.0,44.1422,44.1484,44.111,44.1172,14200.0
2014-03-18 13:00:00,70.69,70.71,70.68,70.7,11500.0,44.1172,44.1297,44.111,44.1234,11500.0
2014-03-18 13:10:00,70.7,70.7,70.64,70.67,30000.0,44.1234,44.1234,44.086,44.1047,30000.0
2014-03-18 13:20:00,70.67,70.77,70.67,70.74,17600.0,44.1047,44.1671,44.1047,44.1484,17600.0
2014-03-18 13:30:00,70.75,70.75,70.71,70.74,64400.0,44.1546,44.1546,44.1297,44.1484,64400.0
2014-03-18 13:40:00,70.75,70.87,70.72,70.72,48600.0,44.1546,44.2295,44.1359,44.1359,48600.0
2014-03-18 13:50:00,70.72,70.74,70.65,70.67,15100.0,44.1359,44.1484,44.0922,44.1047,15100.0
2014-03-18 14:00:00,70.67,70.69,70.58,70.61,26900.0,44.1047,44.1172,44.0486,44.0673,26900.0
2014-03-18 14:10:00,70.62,70.66,70.62,70.65,16300.0,44.0735,44.0985,44.0735,44.0922,16300.0
2014-03-18 14:20:00,70.66,70.69,70.66,70.68,15000.0,44.0985,44.1172,44.0985,44.111,15000.0
2014-03-18 14:30:00,70.67,70.67,70.61,70.62,24100.0,44.1047,44.1047,44.0673,44.0735,24100.0
2014-03-18 14:40:00,70.61,70.62,70.59,70.6,16900.0,44.0673,44.0735,44.0548,44.061,16900.0
2014-03-18 14:50:00,70.59,70.62,70.56,70.58,19600.0,44.0548,44.0735,44.0361,44.0486,19600.0
2014-03-18 15:00:00,70.58,70.59,70.53,70.56,23400.0,44.0486,44.0548,44.0173,44.0361,23400.0
2014-03-18 15:10:00,70.56,70.56,70.52,70.54,24400.0,44.0361,44.0361,44.0111,44.0236,24400.0
2014-03-18 15:20:00,70.54,70.56,70.48,70.53,288100.0,44.0236,44.0361,43.9861,44.0173,288100.0
2014-03-18 15:30:00,70.53,70.55,70.46,70.55,39900.0,44.0173,44.0298,43.9737,44.0298,39900.0
2014-03-18 15:40:00,70.55,70.58,70.52,70.55,62600.0,44.0298,44.0486,44.0111,44.0298,62600.0
2014-03-18 15:50:00,70.55,70.58,70.49,70.5,157100.0,44.0298,44.0486,43.9924,43.9986,157100.0
2014-03-19 09:30:00,70.64,70.64,70.44,70.46,535600.0,44.086,44.086,43.9612,43.9737,535600.0
2014-03-19 09:40:00,70.46,70.67,70.46,70.5,51300.0,43.9737,44.1047,43.9737,43.9986,51300.0
2014-03-19 09:50:00,70.49,70.6,70.37,70.58,44500.0,43.9924,44.061,43.9175,44.0486,44500.0
2014-03-19 10:00:00,70.58,70.77,70.57,70.77,57600.0,44.0486,44.1671,44.0423,44.1671,57600.0
2014-03-19 10:10:00,70.78,70.89,70.74,70.78,57900.0,44.1734,44.242,44.1484,44.1734,57900.0
2014-03-19 10:20:00,70.77,70.88,70.76,70.86,27600.0,44.1671,44.2358,44.1609,44.2233,27600.0
2014-03-19 10:30:00,70.87,70.94,70.86,70.93,27000.0,44.2295,44.2732,44.2233,44.267,27000.0
2014-03-19 10:40:00,70.93,71.03,70.93,70.97,32200.0,44.267,44.3294,44.267,44.2919,32200.0
2014-03-19 10:50:00,70.98,71.01,70.86,70.86,23700.0,44.2982,44.3169,44.2233,44.2233,23700.0
2014-03-19 11:00:00,70.85,70.92,70.84,70.91,27500.0,44.2171,44.2607,44.2108,44.2545,27500.0
2014-03-19 11:10:00,70.92,71.0,70.92,70.95,25100.0,44.2607,44.3107,44.2607,44.2795,25100.0
2014-03-19 11:20:00,70.95,70.99,70.94,70.99,18400.0,44.2795,44.3044,44.2732,44.3044,18400.0
2014-03-19 11:30:00,70.99,71.19,70.99,71.19,33400.0,44.3044,44.4292,44.3044,44.4292,33400.0
2014-03-19 11:40:00,71.19,71.23,71.04,71.04,101300.0,44.4292,44.4542,44.3356,44.3356,101300.0
2014-03-19 11:50:00,71.05,71.08,70.87,70.88,22500.0,44.3419,44.3606,44.2295,44.2358,22500.0
2014-03-19 12:00:00,70.87,70.89,70.76,70.84,20100.0,44.2295,44.242,44.1609,44.2108,20100.0
2014-03-19 12:10:00,70.85,70.97,70.83,70.85,29100.0,44.2171,44.2919,44.2046,44.2171,29100.0
2014-03-19 12:20:00,70.86,70.93,70.82,70.9,23300.0,44.2233,44.267,44.1983,44.2483,23300.0
2014-03-19 12:30:00,70.9,70.91,70.73,70.77,21100.0,44.2483,44.2545,44.1422,44.1671,21100.0
2014-03-19 12:40:00,70.77,70.79,70.72,70.75,18500.0,44.1671,44.1796,44.1359,44.1546,18500.0
2014-03-19 12:50:00,70.76,70.76,70.69,70.7,21500.0,44.1609,44.1609,44.1172,44.1234,21500.0
2014-03-19 13:00:00,70.69,70.72,70.68,70.68,13200.0,44.1172,44.1359,44.111,44.111,13200.0
2014-03-19 13:10:00,70.68,70.68,70.65,70.68,11400.0,44.111,44.111,44.0922,44.111,11400.0
2014-03-19 13:20:00,70.69,70.89,70.69,70.89,19100.0,44.1172,44.242,44.1172,44.242,19100.0
2014-03-19 13:30:00,70.88,70.89,70.85,70.86,20200.0,44.2358,44.242,44.2171,44.2233,20200.0
2014-03-19 13:40:00,70.87,70.88,70.81,70.84,23100.0,44.2295,44.2358,44.1921,44.2108,23100.0
2014-03-19 13:50:00,70.83,70.94,70.83,70.94,12900.0,44.2046,44.2732,44.2046,44.2732,12900.0
2014-03-19 14:00:00,70.94,70.95,70.38,70.46,111900.0,44.2732,44.2795,43.9237,43.9737,111900.0
2014-03-19 14:10:00,70.45,70.62,70.44,70.59,44300.0,43.9674,44.0735,43.9612,44.0548,44300.0
2014-03-19 14:20:00,70.6,70.6,70.29,70.34,57500.0,44.061,44.061,43.8676,43.8988,57500.0
2014-03-19 14:30:00,70.35,70.41,70.02,70.04,73500.0,43.905,43.9425,43.6991,43.7115,73500.0
2014-03-19 14:40:00,70.04,70.09,69.83,69.94,66000.0,43.7115,43.7427,43.5805,43.6491,66000.0
2014-03-19 14:50:00,69.94,70.04,69.91,69.97,36900.0,43.6491,43.7115,43.6304,43.6679,36900.0
2014-03-19 15:00:00,69.98,70.04,69.57,69.58,85800.0,43.6741,43.7115,43.4182,43.4245,85800.0
2014-03-19 15:10:00,69.56,69.61,69.38,69.54,91000.0,43.412,43.4432,43.2996,43.3995,91000.0
2014-03-19 15:20:00,69.51,69.62,69.48,69.58,66400.0,43.3808,43.4494,43.362,43.4245,66400.0
2014-03-19 15:30:00,69.6,69.74,69.59,69.65,63000.0,43.4369,43.5243,43.4307,43.4681,63000.0
2014-03-19 15:40:00,69.67,69.83,69.62,69.82,184200.0,43.4806,43.5805,43.4494,43.5742,184200.0
2014-03-19 15:50:00,69.83,69.96,69.8,69.84,370000.0,43.5805,43.6616,43.5618,43.5867,370000.0
2014-03-20 09:30:00,70.08,70.08,69.17,69.28,113400.0,43.7365,43.7365,43.1686,43.2372,113400.0
2014-03-20 09:40:00,69.31,69.55,69.27,69.41,50400.0,43.256,43.4057,43.231,43.3184,50400.0
2014-03-20 09:50:00,69.41,69.41,69.17,69.19,32400.0,43.3184,43.3184,43.1686,43.1811,32400.0
2014-03-20 10:00:00,69.17,69.34,68.97,69.27,98100.0,43.1686,43.2747,43.0438,43.231,98100.0
2014-03-20 10:10:00,69.27,69.42,69.26,69.38,89400.0,43.231,43.3246,43.2247,43.2996,89400.0
2014-03-20 10:20:00,69.37,69.52,69.37,69.45,56800.0,43.2934,43.387,43.2934,43.3433,56800.0
2014-03-20 10:30:00,69.45,69.6,69.43,69.45,58000.0,43.3433,43.4369,43.3308,43.3433,58000.0
2014-03-20 10:40:00,69.46,69.52,69.46,69.51,38400.0,43.3496,43.387,43.3496,43.3808,38400.0
2014-03-20 10:50:00,69.5,69.53,69.43,69.45,35500.0,43.3745,43.3933,43.3308,43.3433,35500.0
2014-03-20 11:00:00,69.45,69.46,69.33,69.34,63700.0,43.3433,43.3496,43.2684,43.2747,63700.0
2014-03-20 11:10:00,69.33,69.45,69.33,69.43,80800.0,43.2684,43.3433,43.2684,43.3308,80800.0
2014-03-20 11:20:00,69.43,69.5,69.42,69.5,62200.0,43.3308,43.3745,43.3246,43.3745,62200.0
2014-03-20 11:30:00,69.49,69.53,69.47,69.48,78200.0,43.3683,43.3933,43.3558,43.362,78200.0
2014-03-20 11:40:00,69.48,69.51,69.46,69.51,35900.0,43.362,43.3808,43.3496,43.3808,35900.0
2014-03-20 11:50:00,69.51,69.58,69.5,69.56,41900.0,43.3808,43.4245,43.3745,43.412,41900.0
2014-03-20 12:00:00,69.54,69.58,69.52,69.54,39000.0,43.3995,43.4245,43.387,43.3995,39000.0
2014-03-20 12:10:00,69.55,69.8,69.54,69.79,39000.0,43.4057,43.5618,43.3995,43.5555,39000.0
2014-03-20 12:20:00,69.79,69.89,69.77,69.84,54800.0,43.5555,43.6179,43.543,43.5867,54800.0
2014-03-20 12:30:00,69.84,69.84,69.68,69.7,27000.0,43.5867,43.5867,43.4869,43.4993,27000.0
2014-03-20 12:40:00,69.71,69.81,69.68,69.79,17400.0,43.5056,43.568,43.4869,43.5555,17400.0
2014-03-20 12:50:00,69.81,69.83,69.7,69.79,22700.0,43.568,43.5805,43.4993,43.5555,22700.0
2014-03-20 13:00:00,69.8,69.9,69.79,69.9,11200.0,43.5618,43.6242,43.5555,43.6242,11200.0
2014-03-20 13:10:00,69.89,69.9,69.83,69.84,18300.0,43.6179,43.6242,43.5805,43.5867,18300.0
2014-03-20 13:20:00,69.84,69.86,69.74,69.75,14500.0,43.5867,43.5992,43.5243,43.5306,14500.0
2014-03-20 13:30:00,69.74,69.74,69.67,69.67,15800.0,43.5243,43.5243,43.4806,43.4806,15800.0
2014-03-20 13:40:00,69.68,69.7,69.6,69.67,19600.0,43.4869,43.4993,43.4369,43.4806,19600.0
2014-03-20 13:50:00,69.68,69.74,69.66,69.73,13800.0,43.4869,43.5243,43.4744,43.5181,13800.0
2014-03-20 14:00:00,69.73,69.76,69.71,69.76,18200.0,43.5181,43.5368,43.5056,43.5368,18200.0
2014-03-20 14:10:00,69.76,69.81,69.76,69.78,16200.0,43.5368,43.568,43.5368,43.5493,16200.0
2014-03-20 14:20:00,69.78,69.82,69.76,69.81,18700.0,43.5493,43.5742,43.5368,43.568,18700.0
2014-03-20 14:30:00,69.8,69.81,69.77,69.79,13200.0,43.5618,43.568,43.543,43.5555,13200.0
2014-03-20 14:40:00,69.78,69.79,69.74,69.74,24400.0,43.5493,43.5555,43.5243,43.5243,24400.0
2014-03-20 14:50:00,69.74,69.75,69.72,69.73,22800.0,43.5243,43.5306,43.5118,43.5181,22800.0
2014-03-20 15:00:00,69.73,69.74,69.63,69.65,30300.0,43.5181,43.5243,43.4557,43.4681,30300.0
2014-03-20 15:10:00,69.65,69.66,69.64,69.65,16500.0,43.4681,43.4744,43.4619,43.4681,16500.0
2014-03-20 15:20:00,69.65,69.66,69.61,69.63,34800.0,43.4681,43.4744,43.4432,43.4557,34800.0
2014-03-20 15:30:00,69.63,69.68,69.6,69.64,40800.0,43.4557,43.4869,43.4369,43.4619,40800.0
2014-03-20 15:40:00,69.63,69.67,69.59,69.62,56700.0,43.4557,43.4806,43.4307,43.4494,56700.0
2014-03-20 15:50:00,69.62,69.78,69.6,69.77,383100.0,43.4494,43.5493,43.4369,43.543,383100.0
2014-03-21 09:30:00,70.82,70.96,69.97,70.37,723600.0,44.1983,44.2857,43.6679,43.9175,723600.0
2014-03-21 09:40:00,70.38,70.7,70.37,70.64,72600.0,43.9237,44.1234,43.9175,44.086,72600.0
2014-03-21 09:50:00,70.66,70.8,70.49,70.52,45600.0,44.0985,44.1859,43.9924,44.0111,45600.0
2014-03-21 10:00:00,70.54,70.68,70.28,70.29,73600.0,44.0236,44.111,43.8613,43.8676,73600.0
2014-03-21 10:10:00,70.28,70.52,70.28,70.47,303100.0,43.8613,44.0111,43.8613,43.9799,303100.0
2014-03-21 10:20:00,70.47,70.49,70.33,70.33,71000.0,43.9799,43.9924,43.8925,43.8925,71000.0
2014-03-21 10:30:00,70.33,70.42,70.31,70.41,47300.0,43.8925,43.9487,43.88,43.9425,47300.0
2014-03-21 10:40:00,70.41,70.54,70.4,70.54,26000.0,43.9425,44.0236,43.9362,44.0236,26000.0
2014-03-21 10:50:00,70.55,70.62,70.53,70.6,24400.0,44.0298,44.0735,44.0173,44.061,24400.0
2014-03-21 11:00:00,70.6,70.65,70.54,70.56,33200.0,44.061,44.0922,44.0236,44.0361,33200.0
2014-03-21 11:10:00,70.57,70.68,70.57,70.67,26300.0,44.0423,44.111,44.0423,44.1047,26300.0
2014-03-21 11:20:00,70.68,70.77,70.65,70.73,50200.0,44.111,44.1671,44.0922,44.1422,50200.0
2014-03-21 11:30:00,70.74,70.88,70.7,70.84,72800.0,44.1484,44.2358,44.1234,44.2108,72800.0
2014-03-21 11:40:00,70.83,70.85,70.62,70.64,43800.0,44.2046,44.2171,44.0735,44.086,43800.0
2014-03-21 11:50:00,70.65,70.8,70.65,70.76,29200.0,44.0922,44.1859,44.0922,44.1609,29200.0
2014-03-21 12:00:00,70.77,70.9,70.77,70.9,29000.0,44.1671,44.2483,44.1671,44.2483,29000.0
2014-03-21 12:10:00,70.9,70.95,70.89,70.9,30700.0,44.2483,44.2795,44.242,44.2483,30700.0
2014-03-21 12:20:00,70.9,70.9,70.78,70.79,33900.0,44.2483,44.2483,44.1734,44.1796,33900.0
2014-03-21 12:30:00,70.79,70.79,70.71,70.78,25000.0,44.1796,44.1796,44.1297,44.1734,25000.0
2014-03-21 12:40:00,70.78,70.78,70.69,70.72,29500.0,44.1734,44.1734,44.1172,44.1359,29500.0
2014-03-21 12:50:00,70.72,70.72,70.58,70.58,29100.0,44.1359,44.1359,44.0486,44.0486,29100.0
2014-03-21 13:00:00,70.58,70.59,70.52,70.52,25600.0,44.0486,44.0548,44.0111,44.0111,25600.0
2014-03-21 13:10:00,70.53,70.54,70.38,70.39,55700.0,44.0173,44.0236,43.9237,43.93,55700.0
2014-03-21 13:20:00,70.37,70.4,70.26,70.39,85300.0,43.9175,43.9362,43.8488,43.93,85300.0
2014-03-21 13:30:00,70.38,70.42,70.34,70.4,45100.0,43.9237,43.9487,43.8988,43.9362,45100.0
2014-03-21 13:40:00,70.41,70.41,70.29,70.3,38100.0,43.9425,43.9425,43.8676,43.8738,38100.0
2014-03-21 13:50:00,70.3,70.41,70.28,70.29,42300.0,43.8738,43.9425,43.8613,43.8676,42300.0
2014-03-21 14:00:00,70.29,70.41,70.2,70.41,34900.0,43.8676,43.9425,43.8114,43.9425,34900.0
2014-03-21 14:10:00,70.41,70.5,70.36,70.42,48500.0,43.9425,43.9986,43.9113,43.9487,48500.0
2014-03-21 14:20:00,70.42,70.48,70.34,70.35,29400.0,43.9487,43.9861,43.8988,43.905,29400.0
2014-03-21 14:30:00,70.35,70.42,70.28,70.39,38800.0,43.905,43.9487,43.8613,43.93,38800.0
2014-03-21 14:40:00,70.4,70.44,70.33,70.39,60800.0,43.9362,43.9612,43.8925,43.93,60800.0
2014-03-21 14:50:00,70.38,70.45,70.37,70.42,35000.0,43.9237,43.9674,43.9175,43.9487,35000.0
2014-03-21 15:00:00,70.41,70.42,70.27,70.37,55400.0,43.9425,43.9487,43.8551,43.9175,55400.0
2014-03-21 15:10:00,70.37,70.45,70.27,70.34,54900.0,43.9175,43.9674,43.8551,43.8988,54900.0
2014-03-21 15:20:00,70.33,70.39,70.3,70.34,86300.0,43.8925,43.93,43.8738,43.8988,86300.0
2014-03-21 15:30:00,70.35,70.35,70.16,70.17,136900.0,43.905,43.905,43.7864,43.7927,136900.0
2014-03-21 15:40:00,70.16,70.26,70.12,70.15,229000.0,43.7864,43.8488,43.7615,43.7802,229000.0
2014-03-21 15:50:00,70.15,70.15,69.93,70.08,351100.0,43.7802,43.7802,43.6429,43.7365,351100.0
2014-03-24 09:30:00,70.04,70.39,69.85,70.0,47800.0,43.7115,43.93,43.593,43.6866,47800.0
2014-03-24 09:40:00,70.01,70.04,69.83,69.86,32000.0,43.6928,43.7115,43.5805,43.5992,32000.0
2014-03-24 09:50:00,69.85,70.02,69.76,69.79,40700.0,43.593,43.6991,43.5368,43.5555,40700.0
2014-03-24 10:00:00,69.78,69.81,69.47,69.6,144000.0,43.5493,43.568,43.3558,43.4369,144000.0
2014-03-24 10:10:00,69.59,69.7,69.55,69.56,41200.0,43.4307,43.4993,43.4057,43.412,41200.0
2014-03-24 10:20:00,69.56,69.68,69.53,69.68,42300.0,43.412,43.4869,43.3933,43.4869,42300.0
2014-03-24 10:30:00,69.67,69.69,69.45,69.69,46700.0,43.4806,43.4931,43.3433,43.4931,46700.0
2014-03-24 10:40:00,69.71,69.83,69.68,69.69,46400.0,43.5056,43.5805,43.4869,43.4931,46400.0
2014-03-24 10:50:00,69.7,69.76,69.67,69.73,26000.0,43.4993,43.5368,43.4806,43.5181,26000.0
2014-03-24 11:00:00,69.73,69.8,69.66,69.79,38600.0,43.5181,43.5618,43.4744,43.5555,38600.0
2014-03-24 11:10:00,69.8,69.84,69.72,69.74,42900.0,43.5618,43.5867,43.5118,43.5243,42900.0
2014-03-24 11:20:00,69.72,69.86,69.72,69.84,35100.0,43.5118,43.5992,43.5118,43.5867,35100.0
2014-03-24 11:30:00,69.83,69.83,69.74,69.79,18800.0,43.5805,43.5805,43.5243,43.5555,18800.0
2014-03-24 11:40:00,69.79,69.87,69.75,69.77,40100.0,43.5555,43.6054,43.5306,43.543,40100.0
2014-03-24 11:50:00,69.77,69.78,69.71,69.73,68600.0,43.543,43.5493,43.5056,43.5181,68600.0
2014-03-24 12:00:00,69.73,69.74,69.61,69.63,59300.0,43.5181,43.5243,43.4432,43.4557,59300.0
2014-03-24 12:10:00,69.64,69.68,69.58,69.58,30100.0,43.4619,43.4869,43.4245,43.4245,30100.0
2014-03-24 12:20:00,69.57,69.69,69.57,69.6,27300.0,43.4182,43.4931,43.4182,43.4369,27300.0
2014-03-24 12:30:00,69.61,69.7,69.58,69.64,26400.0,43.4432,43.4993,43.4245,43.4619,26400.0
2014-03-24 12:40:00,69.65,69.69,69.6,69.62,39900.0,43.4681,43.4931,43.4369,43.4494,39900.0
2014-03-24 12:50:00,69.62,69.73,69.54,69.72,141400.0,43.4494,43.5181,43.3995,43.5118,141400.0
2014-03-24 13:00:00,69.72,69.83,69.72,69.76,55100.0,43.5118,43.5805,43.5118,43.5368,55100.0
2014-03-24 13:10:00,69.76,69.83,69.74,69.78,29800.0,43.5368,43.5805,43.5243,43.5493,29800.0
2014-03-24 13:20:00,69.78,69.86,69.74,69.82,33200.0,43.5493,43.5992,43.5243,43.5742,33200.0
2014-03-24 13:30:00,69.82,69.84,69.75,69.79,32900.0,43.5742,43.5867,43.5306,43.5555,32900.0
2014-03-24 13:40:00,69.79,69.82,69.7,69.7,45300.0,43.5555,43.5742,43.4993,43.4993,45300.0
2014-03-24 13:50:00,69.71,69.77,69.69,69.74,44500.0,43.5056,43.543,43.4931,43.5243,44500.0
2014-03-24 14:00:00,69.75,69.86,69.75,69.77,30800.0,43.5306,43.5992,43.5306,43.543,30800.0
2014-03-24 14:10:00,69.79,69.81,69.73,69.75,21400.0,43.5555,43.568,43.5181,43.5306,21400.0
2014-03-24 14:20:00,69.75,69.85,69.74,69.83,24900.0,43.5306,43.593,43.5243,43.5805,24900.0
2014-03-24 14:30:00,69.82,69.84,69.7,69.73,33000.0,43.5742,43.5867,43.4993,43.5181,33000.0
2014-03-24 14:40:00,69.74,69.9,69.73,69.87,42100.0,43.5243,43.6242,43.5181,43.6054,42100.0
2014-03-24 14:50:00,69.86,69.9,69.79,69.83,49200.0,43.5992,43.6242,43.5555,43.5805,49200.0
2014-03-24 15:00:00,69.82,69.82,69.75,69.76,37000.0,43.5742,43.5742,43.5306,43.5368,37000.0
2014-03-24 15:10:00,69.76,69.81,69.74,69.76,43400.0,43.5368,43.568,43.5243,43.5368,43400.0
2014-03-24 15:20:00,69.76,69.91,69.75,69.88,40800.0,43.5368,43.6304,43.5306,43.6117,40800.0
2014-03-24 15:30:00,69.89,69.97,69.87,69.88,41400.0,43.6179,43.6679,43.6054,43.6117,41400.0
2014-03-24 15:40:00,69.88,69.89,69.79,69.82,84000.0,43.6117,43.6179,43.5555,43.5742,84000.0
2014-03-24 15:50:00,69.82,69.84,69.76,69.77,149500.0,43.5742,43.5867,43.5368,43.543,149500.0
2014-03-25 09:30:00,69.95,70.0,69.73,69.8,65400.0,43.6554,43.6866,43.5181,43.5618,65400.0
2014-03-25 09:40:00,69.83,70.0,69.69,69.8,41600.0,43.5805,43.6866,43.4931,43.5618,41600.0
2014-03-25 09:50:00,69.77,69.78,69.63,69.78,26300.0,43.543,43.5493,43.4557,43.5493,26300.0
2014-03-25 10:00:00,69.79,69.84,69.52,69.8,64700.0,43.5555,43.5867,43.387,43.5618,64700.0
2014-03-25 10:10:00,69.8,69.92,69.66,69.73,68800.0,43.5618,43.6366,43.4744,43.5181,68800.0
2014-03-25 10:20:00,69.73,69.87,69.73,69.76,31300.0,43.5181,43.6054,43.5181,43.5368,31300.0
2014-03-25 10:30:00,69.76,70.04,69.76,69.93,45000.0,43.5368,43.7115,43.5368,43.6429,45000.0
2014-03-25 10:40:00,69.95,69.95,69.8,69.8,28000.0,43.6554,43.6554,43.5618,43.5618,28000.0
2014-03-25 10:50:00,69.8,69.88,69.77,69.84,27000.0,43.5618,43.6117,43.543,43.5867,27000.0
2014-03-25 11:00:00,69.84,70.0,69.82,69.94,20800.0,43.5867,43.6866,43.5742,43.6491,20800.0
2014-03-25 11:10:00,69.95,69.99,69.84,69.85,16700.0,43.6554,43.6803,43.5867,43.593,16700.0
2014-03-25 11:20:00,69.85,69.88,69.73,69.8,23900.0,43.593,43.6117,43.5181,43.5618,23900.0
2014-03-25 11:30:00,69.79,69.8,69.68,69.71,29600.0,43.5555,43.5618,43.4869,43.5056,29600.0
2014-03-25 11:40:00,69.7,69.81,69.7,69.74,23500.0,43.4993,43.568,43.4993,43.5243,23500.0
2014-03-25 11:50:00,69.74,69.77,69.65,69.76,16600.0,43.5243,43.543,43.4681,43.5368,16600.0
2014-03-25 12:00:00,69.75,69.79,69.72,69.79,16900.0,43.5306,43.5555,43.5118,43.5555,16900.0
2014-03-25 12:10:00,69.79,69.94,69.79,69.94,33600.0,43.5555,43.6491,43.5555,43.6491,33600.0
2014-03-25 12:20:00,69.94,69.95,69.77,69.84,21700.0,43.6491,43.6554,43.543,43.5867,21700.0
2014-03-25 12:30:00,69.84,69.91,69.82,69.86,20400.0,43.5867,43.6304,43.5742,43.5992,20400.0
2014-03-25 12:40:00,69.87,69.92,69.82,69.82,24800.0,43.6054,43.6366,43.5742,43.5742,24800.0
2014-03-25 12:50:00,69.81,69.86,69.8,69.85,32100.0,43.568,43.5992,43.5618,43.593,32100.0
2014-03-25 13:00:00,69.84,69.92,69.84,69.9,15400.0,43.5867,43.6366,43.5867,43.6242,15400.0
2014-03-25 13:10:00,69.89,69.92,69.85,69.91,9700.0,43.6179,43.6366,43.593,43.6304,9700.0
2014-03-25 13:20:00,69.91,70.08,69.91,70.05,26600.0,43.6304,43.7365,43.6304,43.7178,26600.0
2014-03-25 13:30:00,70.08,70.1,70.0,70.0,13800.0,43.7365,43.749,43.6866,43.6866,13800.0
2014-03-25 13:40:00,70.0,70.06,69.95,70.03,30000.0,43.6866,43.724,43.6554,43.7053,30000.0
2014-03-25 13:50:00,70.02,70.03,69.97,69.99,14100.0,43.6991,43.7053,43.6679,43.6803,14100.0
2014-03-25 14:00:00,70.0,70.06,69.99,70.06,25300.0,43.6866,43.724,43.6803,43.724,25300.0
2014-03-25 14:10:00,70.06,70.1,70.05,70.05,21500.0,43.724,43.749,43.7178,43.7178,21500.0
2014-03-25 14:20:00,70.06,70.14,70.06,70.12,58500.0,43.724,43.7739,43.724,43.7615,58500.0
2014-03-25 14:30:00,70.12,70.17,70.1,70.11,32500.0,43.7615,43.7927,43.749,43.7552,32500.0
2014-03-25 14:40:00,70.12,70.16,70.1,70.12,36700.0,43.7615,43.7864,43.749,43.7615,36700.0
2014-03-25 14:50:00,70.11,70.14,70.08,70.1,18800.0,43.7552,43.7739,43.7365,43.749,18800.0
2014-03-25 15:00:00,70.1,70.14,70.06,70.07,20100.0,43.749,43.7739,43.724,43.7303,20100.0
2014-03-25 15:10:00,70.07,70.15,70.07,70.13,42100.0,43.7303,43.7802,43.7303,43.7677,42100.0
2014-03-25 15:20:00,70.13,70.2,70.11,70.11,24600.0,43.7677,43.8114,43.7552,43.7552,24600.0
2014-03-25 15:30:00,70.12,70.18,70.09,70.14,34500.0,43.7615,43.7989,43.7427,43.7739,34500.0
2014-03-25 15:40:00,70.15,70.19,70.12,70.13,63200.0,43.7802,43.8052,43.7615,43.7677,63200.0
2014-03-25 15:50:00,70.13,70.21,70.04,70.08,178700.0,43.7677,43.8176,43.7115,43.7365,178700.0
2014-03-26 09:30:00,70.13,70.36,70.08,70.35,48400.0,43.7677,43.9113,43.7365,43.905,48400.0
2014-03-26 09:40:00,70.33,70.46,70.23,70.34,32400.0,43.8925,43.9737,43.8301,43.8988,32400.0
2014-03-26 09:50:00,70.35,70.35,70.1,70.23,41200.0,43.905,43.905,43.749,43.8301,41200.0
2014-03-26 10:00:00,70.22,70.29,69.97,70.03,49700.0,43.8239,43.8676,43.6679,43.7053,49700.0
2014-03-26 10:10:00,70.05,70.16,70.0,70.15,41000.0,43.7178,43.7864,43.6866,43.7802,41000.0
2014-03-26 10:20:00,70.15,70.24,70.14,70.24,38400.0,43.7802,43.8364,43.7739,43.8364,38400.0
2014-03-26 10:30:00,70.25,70.3,70.23,70.28,48700.0,43.8426,43.8738,43.8301,43.8613,48700.0
2014-03-26 10:40:00,70.29,70.34,70.27,70.3,38200.0,43.8676,43.8988,43.8551,43.8738,38200.0
2014-03-26 10:50:00,70.29,70.53,70.29,70.51,47200.0,43.8676,44.0173,43.8676,44.0049,47200.0
2014-03-26 11:00:00,70.51,70.69,70.5,70.69,53500.0,44.0049,44.1172,43.9986,44.1172,53500.0
2014-03-26 11:10:00,70.68,70.86,70.68,70.76,94300.0,44.111,44.2233,44.111,44.1609,94300.0
2014-03-26 11:20:00,70.76,70.92,70.75,70.89,64600.0,44.1609,44.2607,44.1546,44.242,64600.0
2014-03-26 11:30:00,70.89,70.97,70.88,70.95,41400.0,44.242,44.2919,44.2358,44.2795,41400.0
2014-03-26 11:40:00,70.94,70.96,70.78,70.85,45600.0,44.2732,44.2857,44.1734,44.2171,45600.0
2014-03-26 11:50:00,70.85,70.97,70.85,70.95,39800.0,44.2171,44.2919,44.2171,44.2795,39800.0
2014-03-26 12:00:00,70.95,70.95,70.72,70.77,50600.0,44.2795,44.2795,44.1359,44.1671,50600.0
2014-03-26 12:10:00,70.78,70.87,70.78,70.85,21700.0,44.1734,44.2295,44.1734,44.2171,21700.0
2014-03-26 12:20:00,70.85,70.85,70.74,70.79,22300.0,44.2171,44.2171,44.1484,44.1796,22300.0
2014-03-26 12:30:00,70.78,70.94,70.78,70.9,26300.0,44.1734,44.2732,44.1734,44.2483,26300.0
2014-03-26 12:40:00,70.9,70.93,70.88,70.91,20400.0,44.2483,44.267,44.2358,44.2545,20400.0
2014-03-26 12:50:00,70.91,70.95,70.9,70.93,13600.0,44.2545,44.2795,44.2483,44.267,13600.0
2014-03-26 13:00:00,70.93,70.95,70.84,70.84,21700.0,44.267,44.2795,44.2108,44.2108,21700.0
2014-03-26 13:10:00,70.82,70.95,70.82,70.94,24800.0,44.1983,44.2795,44.1983,44.2732,24800.0
2014-03-26 13:20:00,70.95,70.96,70.73,70.73,23700.0,44.2795,44.2857,44.1422,44.1422,23700.0
2014-03-26 13:30:00,70.71,70.71,70.54,70.61,60300.0,44.1297,44.1297,44.0236,44.0673,60300.0
2014-03-26 13:40:00,70.6,70.62,70.51,70.61,37200.0,44.061,44.0735,44.0049,44.0673,37200.0
2014-03-26 13:50:00,70.61,70.61,70.45,70.55,54000.0,44.0673,44.0673,43.9674,44.0298,54000.0
2014-03-26 14:00:00,70.55,70.6,70.49,70.59,41100.0,44.0298,44.061,43.9924,44.0548,41100.0
2014-03-26 14:10:00,70.59,70.61,70.41,70.43,48000.0,44.0548,44.0673,43.9425,43.9549,48000.0
2014-03-26 14:20:00,70.43,70.52,70.42,70.49,41300.0,43.9549,44.0111,43.9487,43.9924,41300.0
2014-03-26 14:30:00,70.48,70.49,70.44,70.48,31900.0,43.9861,43.9924,43.9612,43.9861,31900.0
2014-03-26 14:40:00,70.47,70.56,70.47,70.54,34300.0,43.9799,44.0361,43.9799,44.0236,34300.0
2014-03-26 14:50:00,70.54,70.62,70.53,70.59,37000.0,44.0236,44.0735,44.0173,44.0548,37000.0
2014-03-26 15:00:00,70.6,70.65,70.54,70.61,45900.0,44.061,44.0922,44.0236,44.0673,45900.0
2014-03-26 15:10:00,70.61,70.65,70.54,70.55,51600.0,44.0673,44.0922,44.0236,44.0298,51600.0
2014-03-26 15:20:00,70.55,70.55,70.5,70.54,28600.0,44.0298,44.0298,43.9986,44.0236,28600.0
2014-03-26 15:30:00,70.53,70.62,70.53,70.61,52100.0,44.0173,44.0735,44.0173,44.0673,52100.0
2014-03-26 15:40:00,70.61,70.61,70.46,70.46,84500.0,44.0673,44.0673,43.9737,43.9737,84500.0
2014-03-26 15:50:00,70.45,70.46,70.36,70.37,175200.0,43.9674,43.9737,43.9113,43.9175,175200.0
2014-03-27 09:30:00,70.42,70.56,70.08,70.53,97600.0,43.9487,44.0361,43.7365,44.0173,97600.0
2014-03-27 09:40:00,70.47,70.62,70.3,70.57,77400.0,43.9799,44.0735,43.8738,44.0423,77400.0
2014-03-27 09:50:00,70.56,70.57,70.36,70.36,32400.0,44.0361,44.0423,43.9113,43.9113,32400.0
2014-03-27 10:00:00,70.34,70.37,70.12,70.2,109600.0,43.8988,43.9175,43.7615,43.8114,109600.0
2014-03-27 10:10:00,70.23,70.44,70.21,70.36,44400.0,43.8301,43.9612,43.8176,43.9113,44400.0
2014-03-27 10:20:00,70.36,70.48,70.3,70.4,45900.0,43.9113,43.9861,43.8738,43.9362,45900.0
2014-03-27 10:30:00,70.39,70.5,70.38,70.43,30400.0,43.93,43.9986,43.9237,43.9549,30400.0
2014-03-27 10:40:00,70.44,70.5,70.41,70.47,36600.0,43.9612,43.9986,43.9425,43.9799,36600.0
2014-03-27 10:50:00,70.47,70.51,70.36,70.4,41800.0,43.9799,44.0049,43.9113,43.9362,41800.0
2014-03-27 11:00:00,70.41,70.43,70.32,70.41,52600.0,43.9425,43.9549,43.8863,43.9425,52600.0
2014-03-27 11:10:00,70.42,70.45,70.37,70.41,33100.0,43.9487,43.9674,43.9175,43.9425,33100.0
2014-03-27 11:20:00,70.41,70.51,70.39,70.51,27800.0,43.9425,44.0049,43.93,44.0049,27800.0
2014-03-27 11:30:00,70.52,70.53,70.34,70.39,25100.0,44.0111,44.0173,43.8988,43.93,25100.0
2014-03-27 11:40:00,70.4,70.42,70.33,70.35,24400.0,43.9362,43.9487,43.8925,43.905,24400.0
2014-03-27 11:50:00,70.34,70.43,70.33,70.42,22200.0,43.8988,43.9549,43.8925,43.9487,22200.0
2014-03-27 12:00:00,70.41,70.42,70.27,70.31,24400.0,43.9425,43.9487,43.8551,43.88,24400.0
2014-03-27 12:10:00,70.32,70.42,70.32,70.38,26600.0,43.8863,43.9487,43.8863,43.9237,26600.0
2014-03-27 12:20:00,70.37,70.42,70.37,70.41,13700.0,43.9175,43.9487,43.9175,43.9425,13700.0
2014-03-27 12:30:00,70.41,70.53,70.39,70.51,18100.0,43.9425,44.0173,43.93,44.0049,18100.0
2014-03-27 12:40:00,70.52,70.58,70.51,70.51,18300.0,44.0111,44.0486,44.0049,44.0049,18300.0
2014-03-27 12:50:00,70.52,70.59,70.52,70.59,10400.0,44.0111,44.0548,44.0111,44.0548,10400.0
2014-03-27 13:00:00,70.59,70.7,70.58,70.69,19700.0,44.0548,44.1234,44.0486,44.1172,19700.0
2014-03-27 13:10:00,70.69,70.69,70.65,70.66,22300.0,44.1172,44.1172,44.0922,44.0985,22300.0
2014-03-27 13:20:00,70.66,70.68,70.65,70.66,16000.0,44.0985,44.111,44.0922,44.0985,16000.0
2014-03-27 13:30:00,70.66,70.68,70.53,70.53,27200.0,44.0985,44.111,44.0173,44.0173,27200.0
2014-03-27 13:40:00,70.53,70.63,70.53,70.57,20500.0,44.0173,44.0798,44.0173,44.0423,20500.0
2014-03-27 13:50:00,70.55,70.58,70.53,70.58,22900.0,44.0298,44.0486,44.0173,44.0486,22900.0
2014-03-27 14:00:00,70.57,70.62,70.53,70.61,27300.0,44.0423,44.0735,44.0173,44.0673,27300.0
2014-03-27 14:10:00,70.61,70.68,70.59,70.59,21300.0,44.0673,44.111,44.0548,44.0548,21300.0
2014-03-27 14:20:00,70.61,70.72,70.58,70.69,31800.0,44.0673,44.1359,44.0486,44.1172,31800.0
2014-03-27 14:30:00,70.7,70.7,70.62,70.65,29100.0,44.1234,44.1234,44.0735,44.0922,29100.0
2014-03-27 14:40:00,70.66,70.75,70.66,70.75,18200.0,44.0985,44.1546,44.0985,44.1546,18200.0
2014-03-27 14:50:00,70.75,70.79,70.69,70.78,34700.0,44.1546,44.1796,44.1172,44.1734,34700.0
2014-03-27 15:00:00,70.78,70.82,70.74,70.78,33100.0,44.1734,44.1983,44.1484,44.1734,33100.0
2014-03-27 15:10:00,70.77,70.86,70.76,70.8,40000.0,44.1671,44.2233,44.1609,44.1859,40000.0
2014-03-27 15:20:00,70.8,70.9,70.8,70.86,40200.0,44.1859,44.2483,44.1859,44.2233,40200.0
2014-03-27 15:30:00,70.85,70.94,70.85,70.94,54400.0,44.2171,44.2732,44.2171,44.2732,54400.0
2014-03-27 15:40:00,70.95,70.95,70.89,70.94,73200.0,44.2795,44.2795,44.242,44.2732,73200.0
2014-03-27 15:50:00,70.93,71.02,70.9,70.93,146500.0,44.267,44.3232,44.2483,44.267,146500.0
2014-03-28 09:30:00,70.82,71.05,70.6,71.01,55900.0,44.1983,44.3419,44.061,44.3169,55900.0
2014-03-28 09:40:00,71.03,71.12,70.96,71.11,29300.0,44.3294,44.3856,44.2857,44.3793,29300.0
2014-03-28 09:50:00,71.09,71.11,70.81,70.84,52300.0,44.3668,44.3793,44.1921,44.2108,52300.0
2014-03-28 10:00:00,70.85,70.98,70.76,70.94,87300.0,44.2171,44.2982,44.1609,44.2732,87300.0
2014-03-28 10:10:00,70.94,71.01,70.88,70.91,25000.0,44.2732,44.3169,44.2358,44.2545,25000.0
2014-03-28 10:20:00,70.9,70.95,70.86,70.9,36900.0,44.2483,44.2795,44.2233,44.2483,36900.0
2014-03-28 10:30:00,70.9,70.92,70.82,70.89,51600.0,44.2483,44.2607,44.1983,44.242,51600.0
2014-03-28 10:40:00,70.87,70.94,70.84,70.94,31000.0,44.2295,44.2732,44.2108,44.2732,31000.0
2014-03-28 10:50:00,70.93,71.0,70.91,71.0,45800.0,44.267,44.3107,44.2545,44.3107,45800.0
2014-03-28 11:00:00,70.98,71.04,70.95,70.96,36700.0,44.2982,44.3356,44.2795,44.2857,36700.0
2014-03-28 11:10:00,70.95,71.03,70.94,70.99,21900.0,44.2795,44.3294,44.2732,44.3044,21900.0
2014-03-28 11:20:00,70.99,71.07,70.92,70.92,18600.0,44.3044,44.3544,44.2607,44.2607,18600.0
2014-03-28 11:30:00,70.94,71.01,70.93,70.99,43300.0,44.2732,44.3169,44.267,44.3044,43300.0
2014-03-28 11:40:00,70.99,71.05,70.98,71.03,41100.0,44.3044,44.3419,44.2982,44.3294,41100.0
2014-03-28 11:50:00,71.03,71.04,71.0,71.01,22500.0,44.3294,44.3356,44.3107,44.3169,22500.0
2014-03-28 12:00:00,71.01,71.02,70.89,70.96,21500.0,44.3169,44.3232,44.242,44.2857,21500.0
2014-03-28 12:10:00,70.97,71.0,70.92,70.94,34500.0,44.2919,44.3107,44.2607,44.2732,34500.0
2014-03-28 12:20:00,70.93,71.01,70.92,70.94,32700.0,44.267,44.3169,44.2607,44.2732,32700.0
2014-03-28 12:30:00,70.94,71.01,70.93,71.01,15500.0,44.2732,44.3169,44.267,44.3169,15500.0
2014-03-28 12:40:00,71.01,71.1,70.99,71.06,14200.0,44.3169,44.3731,44.3044,44.3481,14200.0
2014-03-28 12:50:00,71.06,71.13,71.04,71.11,11900.0,44.3481,44.3918,44.3356,44.3793,11900.0
2014-03-28 13:00:00,71.11,71.12,71.06,71.09,18500.0,44.3793,44.3856,44.3481,44.3668,18500.0
2014-03-28 13:10:00,71.09,71.09,70.97,70.97,19800.0,44.3668,44.3668,44.2919,44.2919,19800.0
2014-03-28 13:20:00,70.97,71.0,70.95,71.0,14400.0,44.2919,44.3107,44.2795,44.3107,14400.0
2014-03-28 13:30:00,71.0,71.08,70.97,71.06,21100.0,44.3107,44.3606,44.2919,44.3481,21100.0
2014-03-28 13:40:00,71.06,71.08,71.02,71.03,10900.0,44.3481,44.3606,44.3232,44.3294,10900.0
2014-03-28 13:50:00,71.02,71.09,71.01,71.07,11700.0,44.3232,44.3668,44.3169,44.3544,11700.0
2014-03-28 14:00:00,71.07,71.08,70.94,70.94,20600.0,44.3544,44.3606,44.2732,44.2732,20600.0
2014-03-28 14:10:00,70.95,71.06,70.93,71.0,24700.0,44.2795,44.3481,44.267,44.3107,24700.0
2014-03-28 14:20:00,71.01,71.05,70.95,71.0,25900.0,44.3169,44.3419,44.2795,44.3107,25900.0
2014-03-28 14:30:00,71.0,71.01,70.94,71.0,25500.0,44.3107,44.3169,44.2732,44.3107,25500.0
2014-03-28 14:40:00,71.0,71.01,70.97,70.97,59100.0,44.3107,44.3169,44.2919,44.2919,59100.0
2014-03-28 14:50:00,70.97,71.0,70.9,70.91,23600.0,44.2919,44.3107,44.2483,44.2545,23600.0
2014-03-28 15:00:00,70.91,71.02,70.9,71.0,49500.0,44.2545,44.3232,44.2483,44.3107,49500.0
2014-03-28 15:10:00,71.0,71.05,71.0,71.02,18600.0,44.3107,44.3419,44.3107,44.3232,18600.0
2014-03-28 15:20:00,71.02,71.06,70.99,71.04,23100.0,44.3232,44.3481,44.3044,44.3356,23100.0
2014-03-28 15:30:00,71.04,71.09,71.03,71.06,27500.0,44.3356,44.3668,44.3294,44.3481,27500.0
2014-03-28 15:40:00,71.06,71.1,71.01,71.05,84400.0,44.3481,44.3731,44.3169,44.3419,84400.0
2014-03-28 15:50:00,71.05,71.13,71.05,71.09,316400.0,44.3419,44.3918,44.3419,44.3668,316400.0
2014-03-31 09:30:00,71.28,71.32,71.01,71.09,67500.0,44.4854,44.5104,44.3169,44.3668,67500.0
2014-03-31 09:40:00,71.11,71.11,70.67,70.68,76700.0,44.3793,44.3793,44.1047,44.111,76700.0
2014-03-31 09:50:00,70.66,70.79,70.41,70.53,115000.0,44.0985,44.1796,43.9425,44.0173,115000.0
2014-03-31 10:00:00,70.54,70.65,70.52,70.57,66000.0,44.0236,44.0922,44.0111,44.0423,66000.0
2014-03-31 10:10:00,70.56,70.6,70.46,70.49,81200.0,44.0361,44.061,43.9737,43.9924,81200.0
2014-03-31 10:20:00,70.5,70.51,70.38,70.39,65000.0,43.9986,44.0049,43.9237,43.93,65000.0
2014-03-31 10:30:00,70.41,70.49,70.31,70.31,46700.0,43.9425,43.9924,43.88,43.88,46700.0
2014-03-31 10:40:00,70.3,70.35,70.24,70.28,60700.0,43.8738,43.905,43.8364,43.8613,60700.0
2014-03-31 10:50:00,70.28,70.42,70.28,70.42,28800.0,43.8613,43.9487,43.8613,43.9487,28800.0
2014-03-31 11:00:00,70.41,70.44,70.34,70.43,32300.0,43.9425,43.9612,43.8988,43.9549,32300.0
2014-03-31 11:10:00,70.42,70.67,70.41,70.66,37400.0,43.9487,44.1047,43.9425,44.0985,37400.0
2014-03-31 11:20:00,70.67,70.67,70.58,70.6,32200.0,44.1047,44.1047,44.0486,44.061,32200.0
2014-03-31 11:30:00,70.61,70.76,70.58,70.71,23900.0,44.0673,44.1609,44.0486,44.1297,23900.0
2014-03-31 11:40:00,70.71,70.89,70.7,70.89,31100.0,44.1297,44.242,44.1234,44.242,31100.0
2014-03-31 11:50:00,70.88,71.08,70.88,71.06,63600.0,44.2358,44.3606,44.2358,44.3481,63600.0
2014-03-31 12:00:00,71.06,71.12,71.0,71.06,29500.0,44.3481,44.3856,44.3107,44.3481,29500.0
2014-03-31 12:10:00,71.06,71.16,71.06,71.13,25300.0,44.3481,44.4105,44.3481,44.3918,25300.0
2014-03-31 12:20:00,71.14,71.17,71.06,71.09,22200.0,44.398,44.4168,44.3481,44.3668,22200.0
2014-03-31 12:30:00,71.09,71.17,71.08,71.12,18400.0,44.3668,44.4168,44.3606,44.3856,18400.0
2014-03-31 12:40:00,71.11,71.29,71.1,71.28,44000.0,44.3793,44.4917,44.3731,44.4854,44000.0
2014-03-31 12:50:00,71.28,71.32,71.21,71.31,27900.0,44.4854,44.5104,44.4417,44.5041,27900.0
2014-03-31 13:00:00,71.31,71.39,71.27,71.39,30700.0,44.5041,44.5541,44.4792,44.5541,30700.0
2014-03-31 13:10:00,71.39,71.43,71.39,71.39,24800.0,44.5541,44.579,44.5541,44.5541,24800.0
2014-03-31 13:20:00,71.4,71.47,71.39,71.46,27100.0,44.5603,44.604,44.5541,44.5978,27100.0
2014-03-31 13:30:00,71.45,71.46,71.35,71.36,18900.0,44.5915,44.5978,44.5291,44.5353,18900.0
2014-03-31 13:40:00,71.35,71.4,71.31,71.38,17800.0,44.5291,44.5603,44.5041,44.5478,17800.0
2014-03-31 13:50:00,71.38,71.38,71.25,71.3,18100.0,44.5478,44.5478,44.4667,44.4979,18100.0
2014-03-31 14:00:00,71.3,71.43,71.28,71.42,64600.0,44.4979,44.579,44.4854,44.5728,64600.0
2014-03-31 14:10:00,71.43,71.52,71.42,71.45,64900.0,44.579,44.6352,44.5728,44.5915,64900.0
2014-03-31 14:20:00,71.44,71.44,71.29,71.34,41900.0,44.5853,44.5853,44.4917,44.5229,41900.0
2014-03-31 14:30:00,71.34,71.34,71.28,71.31,22300.0,44.5229,44.5229,44.4854,44.5041,22300.0
2014-03-31 14:40:00,71.3,71.31,71.2,71.21,46500.0,44.4979,44.5041,44.4355,44.4417,46500.0
2014-03-31 14:50:00,71.21,71.21,71.15,71.16,40600.0,44.4417,44.4417,44.4043,44.4105,40600.0
2014-03-31 15:00:00,71.16,71.17,71.0,71.03,85200.0,44.4105,44.4168,44.3107,44.3294,85200.0
2014-03-31 15:10:00,71.03,71.03,70.97,70.97,66200.0,44.3294,44.3294,44.2919,44.2919,66200.0
2014-03-31 15:20:00,70.97,71.03,70.97,70.99,43000.0,44.2919,44.3294,44.2919,44.3044,43000.0
2014-03-31 15:30:00,70.98,71.08,70.98,71.06,91600.0,44.2982,44.3606,44.2982,44.3481,91600.0
2014-03-31 15:40:00,71.06,71.09,70.98,70.99,130700.0,44.3481,44.3668,44.2982,44.3044,130700.0
2014-03-31 15:50:00,70.99,71.02,70.96,70.99,276500.0,44.3044,44.3232,44.2857,44.3044,276500.0
2014-04-01 09:30:00,70.85,70.98,70.62,70.95,74200.0,44.2171,44.2982,44.0735,44.2795,74200.0
2014-04-01 09:40:00,70.94,70.99,70.78,70.83,34700.0,44.2732,44.3044,44.1734,44.2046,34700.0
2014-04-01 09:50:00,70.85,70.89,70.69,70.8,61500.0,44.2171,44.242,44.1172,44.1859,61500.0
2014-04-01 10:00:00,70.8,71.03,70.75,71.03,96800.0,44.1859,44.3294,44.1546,44.3294,96800.0
2014-04-01 10:10:00,71.04,71.11,71.01,71.09,76400.0,44.3356,44.3793,44.3169,44.3668,76400.0
2014-04-01 10:20:00,71.09,71.16,70.9,70.91,76500.0,44.3668,44.4105,44.2483,44.2545,76500.0
2014-04-01 10:30:00,70.91,70.94,70.76,70.76,52600.0,44.2545,44.2732,44.1609,44.1609,52600.0
2014-04-01 10:40:00,70.77,70.91,70.6,70.61,46300.0,44.1671,44.2545,44.061,44.0673,46300.0
2014-04-01 10:50:00,70.61,70.63,70.32,70.33,56000.0,44.0673,44.0798,43.8863,43.8925,56000.0
2014-04-01 11:00:00,70.34,70.35,70.25,70.32,59700.0,43.8988,43.905,43.8426,43.8863,59700.0
2014-04-01 11:10:00,70.32,70.4,70.25,70.27,35600.0,43.8863,43.9362,43.8426,43.8551,35600.0
2014-04-01 11:20:00,70.26,70.32,70.19,70.2,29500.0,43.8488,43.8863,43.8052,43.8114,29500.0
2014-04-01 11:30:00,70.2,70.36,70.2,70.32,38900.0,43.8114,43.9113,43.8114,43.8863,38900.0
2014-04-01 11:40:00,70.32,70.45,70.32,70.37,28900.0,43.8863,43.9674,43.8863,43.9175,28900.0
2014-04-01 11:50:00,70.36,70.36,70.28,70.29,24700.0,43.9113,43.9113,43.8613,43.8676,24700.0
2014-04-01 12:00:00,70.3,70.3,70.18,70.21,28200.0,43.8738,43.8738,43.7989,43.8176,28200.0
2014-04-01 12:10:00,70.2,70.21,70.15,70.2,17200.0,43.8114,43.8176,43.7802,43.8114,17200.0
2014-04-01 12:20:00,70.21,70.28,70.21,70.26,16900.0,43.8176,43.8613,43.8176,43.8488,16900.0
2014-04-01 12:30:00,70.28,70.29,70.22,70.28,13800.0,43.8613,43.8676,43.8239,43.8613,13800.0
2014-04-01 12:40:00,70.29,70.3,70.23,70.25,19100.0,43.8676,43.8738,43.8301,43.8426,19100.0
2014-04-01 12:50:00,70.24,70.25,70.13,70.13,34600.0,43.8364,43.8426,43.7677,43.7677,34600.0
2014-04-01 13:00:00,70.14,70.14,70.07,70.08,35400.0,43.7739,43.7739,43.7303,43.7365,35400.0
2014-04-01 13:10:00,70.09,70.12,70.06,70.07,31500.0,43.7427,43.7615,43.724,43.7303,31500.0
2014-04-01 13:20:00,70.07,70.16,70.04,70.15,26800.0,43.7303,43.7864,43.7115,43.7802,26800.0
2014-04-01 13:30:00,70.15,70.16,70.07,70.15,20700.0,43.7802,43.7864,43.7303,43.7802,20700.0
2014-04-01 13:40:00,70.14,70.25,70.13,70.25,30300.0,43.7739,43.8426,43.7677,43.8426,30300.0
2014-04-01 13:50:00,70.24,70.3,70.23,70.28,43200.0,43.8364,43.8738,43.8301,43.8613,43200.0
2014-04-01 14:00:00,70.28,70.38,70.28,70.38,41500.0,43.8613,43.9237,43.8613,43.9237,41500.0
2014-04-01 14:10:00,70.38,70.43,70.38,70.41,37400.0,43.9237,43.9549,43.9237,43.9425,37400.0
2014-04-01 14:20:00,70.4,70.42,70.27,70.3,32400.0,43.9362,43.9487,43.8551,43.8738,32400.0
2014-04-01 14:30:00,70.3,70.33,70.25,70.33,35400.0,43.8738,43.8925,43.8426,43.8925,35400.0
2014-04-01 14:40:00,70.34,70.43,70.34,70.41,32900.0,43.8988,43.9549,43.8988,43.9425,32900.0
2014-04-01 14:50:00,70.42,70.42,70.31,70.36,41900.0,43.9487,43.9487,43.88,43.9113,41900.0
2014-04-01 15:00:00,70.36,70.38,70.33,70.35,40400.0,43.9113,43.9237,43.8925,43.905,40400.0
2014-04-01 15:10:00,70.36,70.37,70.27,70.37,51500.0,43.9113,43.9175,43.8551,43.9175,51500.0
2014-04-01 15:20:00,70.36,70.44,70.35,70.43,60500.0,43.9113,43.9612,43.905,43.9549,60500.0
2014-04-01 15:30:00,70.42,70.42,70.34,70.4,65300.0,43.9487,43.9487,43.8988,43.9362,65300.0
2014-04-01 15:40:00,70.4,70.44,70.36,70.42,97300.0,43.9362,43.9612,43.9113,43.9487,97300.0
2014-04-01 15:50:00,70.42,70.45,70.36,70.41,231400.0,43.9487,43.9674,43.9113,43.9425,231400.0
2014-04-02 09:30:00,70.4,70.42,69.89,70.02,64600.0,43.9362,43.9487,43.6179,43.6991,64600.0
2014-04-02 09:40:00,70.06,70.24,69.97,70.21,22000.0,43.724,43.8364,43.6679,43.8176,22000.0
2014-04-02 09:50:00,70.25,70.27,70.08,70.08,52400.0,43.8426,43.8551,43.7365,43.7365,52400.0
2014-04-02 10:00:00,70.12,70.19,70.07,70.1,77700.0,43.7615,43.8052,43.7303,43.749,77700.0
2014-04-02 10:10:00,70.11,70.29,70.11,70.19,35200.0,43.7552,43.8676,43.7552,43.8052,35200.0
2014-04-02 10:20:00,70.19,70.26,70.15,70.25,18400.0,43.8052,43.8488,43.7802,43.8426,18400.0
2014-04-02 10:30:00,70.26,70.47,70.26,70.4,28100.0,43.8488,43.9799,43.8488,43.9362,28100.0
2014-04-02 10:40:00,70.4,70.49,70.37,70.41,14000.0,43.9362,43.9924,43.9175,43.9425,14000.0
2014-04-02 10:50:00,70.41,70.5,70.37,70.49,14600.0,43.9425,43.9986,43.9175,43.9924,14600.0
2014-04-02 11:00:00,70.48,70.52,70.44,70.5,19200.0,43.9861,44.0111,43.9612,43.9986,19200.0
2014-04-02 11:10:00,70.49,70.58,70.45,70.58,22100.0,43.9924,44.0486,43.9674,44.0486,22100.0
2014-04-02 11:20:00,70.58,70.66,70.54,70.55,25400.0,44.0486,44.0985,44.0236,44.0298,25400.0
2014-04-02 11:30:00,70.55,70.56,70.43,70.47,22100.0,44.0298,44.0361,43.9549,43.9799,22100.0
2014-04-02 11:40:00,70.48,70.62,70.48,70.6,21200.0,43.9861,44.0735,43.9861,44.061,21200.0
2014-04-02 11:50:00,70.61,70.72,70.61,70.7,22900.0,44.0673,44.1359,44.0673,44.1234,22900.0
2014-04-02 12:00:00,70.71,70.72,70.56,70.6,22800.0,44.1297,44.1359,44.0361,44.061,22800.0
2014-04-02 12:10:00,70.6,70.62,70.53,70.6,19400.0,44.061,44.0735,44.0173,44.061,19400.0
2014-04-02 12:20:00,70.6,70.69,70.59,70.61,12800.0,44.061,44.1172,44.0548,44.0673,12800.0
2014-04-02 12:30:00,70.57,70.61,70.5,70.56,11300.0,44.0423,44.0673,43.9986,44.0361,11300.0
2014-04-02 12:40:00,70.57,70.57,70.48,70.48,9800.0,44.0423,44.0423,43.9861,43.9861,9800.0
2014-04-02 12:50:00,70.48,70.53,70.47,70.48,10100.0,43.9861,44.0173,43.9799,43.9861,10100.0
2014-04-02 13:00:00,70.49,70.54,70.49,70.51,13900.0,43.9924,44.0236,43.9924,44.0049,13900.0
2014-04-02 13:10:00,70.51,70.52,70.46,70.5,9100.0,44.0049,44.0111,43.9737,43.9986,9100.0
2014-04-02 13:20:00,70.5,70.5,70.41,70.43,16100.0,43.9986,43.9986,43.9425,43.9549,16100.0
2014-04-02 13:30:00,70.42,70.45,70.34,70.34,14600.0,43.9487,43.9674,43.8988,43.8988,14600.0
2014-04-02 13:40:00,70.34,70.36,70.3,70.36,12100.0,43.8988,43.9113,43.8738,43.9113,12100.0
2014-04-02 13:50:00,70.36,70.42,70.35,70.41,25300.0,43.9113,43.9487,43.905,43.9425,25300.0
2014-04-02 14:00:00,70.41,70.42,70.29,70.34,27200.0,43.9425,43.9487,43.8676,43.8988,27200.0
2014-04-02 14:10:00,70.35,70.36,70.29,70.29,17100.0,43.905,43.9113,43.8676,43.8676,17100.0
2014-04-02 14:20:00,70.29,70.3,70.21,70.22,21100.0,43.8676,43.8738,43.8176,43.8239,21100.0
2014-04-02 14:30:00,70.21,70.24,70.18,70.2,27000.0,43.8176,43.8364,43.7989,43.8114,27000.0
2014-04-02 14:40:00,70.2,70.23,70.18,70.2,33200.0,43.8114,43.8301,43.7989,43.8114,33200.0
2014-04-02 14:50:00,70.19,70.27,70.19,70.27,26400.0,43.8052,43.8551,43.8052,43.8551,26400.0
2014-04-02 15:00:00,70.27,70.3,70.22,70.3,25200.0,43.8551,43.8738,43.8239,43.8738,25200.0
2014-04-02 15:10:00,70.29,70.34,70.26,70.33,20700.0,43.8676,43.8988,43.8488,43.8925,20700.0
2014-04-02 15:20:00,70.33,70.41,70.28,70.41,27300.0,43.8925,43.9425,43.8613,43.9425,27300.0
2014-04-02 15:30:00,70.42,70.44,70.38,70.42,79500.0,43.9487,43.9612,43.9237,43.9487,79500.0
2014-04-02 15:40:00,70.42,70.45,70.33,70.33,97900.0,43.9487,43.9674,43.8925,43.8925,97900.0
2014-04-02 15:50:00,70.33,70.33,70.24,70.29,305300.0,43.8925,43.8925,43.8364,43.8676,305300.0
2014-04-03 09:30:00,70.47,70.57,70.15,70.2,48600.0,43.9799,44.0423,43.7802,43.8114,48600.0
2014-04-03 09:40:00,70.25,70.25,70.08,70.13,24300.0,43.8426,43.8426,43.7365,43.7677,24300.0
2014-04-03 09:50:00,70.14,70.3,70.1,70.29,8600.0,43.7739,43.8738,43.749,43.8676,8600.0
2014-04-03 10:00:00,70.29,70.33,70.07,70.21,37200.0,43.8676,43.8925,43.7303,43.8176,37200.0
2014-04-03 10:10:00,70.19,70.21,70.07,70.14,34400.0,43.8052,43.8176,43.7303,43.7739,34400.0
2014-04-03 10:20:00,70.13,70.2,70.08,70.12,28100.0,43.7677,43.8114,43.7365,43.7615,28100.0
2014-04-03 10:30:00,70.12,70.14,69.98,69.98,49300.0,43.7615,43.7739,43.6741,43.6741,49300.0
2014-04-03 10:40:00,69.98,70.04,69.97,70.0,48600.0,43.6741,43.7115,43.6679,43.6866,48600.0
2014-04-03 10:50:00,70.0,70.18,69.95,70.18,39700.0,43.6866,43.7989,43.6554,43.7989,39700.0
2014-04-03 11:00:00,70.18,70.2,70.14,70.18,35900.0,43.7989,43.8114,43.7739,43.7989,35900.0
2014-04-03 11:10:00,70.17,70.2,70.03,70.03,32400.0,43.7927,43.8114,43.7053,43.7053,32400.0
2014-04-03 11:20:00,70.04,70.04,69.95,69.97,29800.0,43.7115,43.7115,43.6554,43.6679,29800.0
2014-04-03 11:30:00,69.96,70.07,69.89,70.05,50500.0,43.6616,43.7303,43.6179,43.7178,50500.0
2014-04-03 11:40:00,70.06,70.09,69.98,70.01,38000.0,43.724,43.7427,43.6741,43.6928,38000.0
2014-04-03 11:50:00,70.01,70.02,69.94,70.01,21900.0,43.6928,43.6991,43.6491,43.6928,21900.0
2014-04-03 12:00:00,70.01,70.2,69.99,70.13,40800.0,43.6928,43.8114,43.6803,43.7677,40800.0
2014-04-03 12:10:00,70.13,70.15,70.01,70.04,19700.0,43.7677,43.7802,43.6928,43.7115,19700.0
2014-04-03 12:20:00,70.04,70.05,69.99,70.0,18000.0,43.7115,43.7178,43.6803,43.6866,18000.0
2014-04-03 12:30:00,70.01,70.14,69.99,70.13,27400.0,43.6928,43.7739,43.6803,43.7677,27400.0
2014-04-03 12:40:00,70.13,70.17,70.12,70.17,26200.0,43.7677,43.7927,43.7615,43.7927,26200.0
2014-04-03 12:50:00,70.16,70.19,70.05,70.06,21800.0,43.7864,43.8052,43.7178,43.724,21800.0
2014-04-03 13:00:00,70.06,70.09,69.96,69.97,48200.0,43.724,43.7427,43.6616,43.6679,48200.0
2014-04-03 13:10:00,69.97,69.99,69.94,69.95,33100.0,43.6679,43.6803,43.6491,43.6554,33100.0
2014-04-03 13:20:00,69.95,69.95,69.87,69.93,42300.0,43.6554,43.6554,43.6054,43.6429,42300.0
2014-04-03 13:30:00,69.93,69.98,69.87,69.97,52500.0,43.6429,43.6741,43.6054,43.6679,52500.0
2014-04-03 13:40:00,69.97,70.03,69.97,69.98,28300.0,43.6679,43.7053,43.6679,43.6741,28300.0
2014-04-03 13:50:00,69.98,70.01,69.92,69.92,35900.0,43.6741,43.6928,43.6366,43.6366,35900.0
2014-04-03 14:00:00,69.92,69.99,69.91,69.94,25500.0,43.6366,43.6803,43.6304,43.6491,25500.0
2014-04-03 14:10:00,69.94,69.97,69.89,69.89,38300.0,43.6491,43.6679,43.6179,43.6179,38300.0
2014-04-03 14:20:00,69.9,69.9,69.81,69.82,36200.0,43.6242,43.6242,43.568,43.5742,36200.0
2014-04-03 14:30:00,69.83,69.85,69.7,69.72,36700.0,43.5805,43.593,43.4993,43.5118,36700.0
2014-04-03 14:40:00,69.73,69.8,69.72,69.76,52100.0,43.5181,43.5618,43.5118,43.5368,52100.0
2014-04-03 14:50:00,69.76,69.78,69.72,69.74,45900.0,43.5368,43.5493,43.5118,43.5243,45900.0
2014-04-03 15:00:00,69.76,69.78,69.72,69.74,47200.0,43.5368,43.5493,43.5118,43.5243,47200.0
2014-04-03 15:10:00,69.75,69.75,69.66,69.69,55500.0,43.5306,43.5306,43.4744,43.4931,55500.0
2014-04-03 15:20:00,69.69,69.8,69.69,69.78,53300.0,43.4931,43.5618,43.4931,43.5493,53300.0
2014-04-03 15:30:00,69.78,69.86,69.78,69.85,73400.0,43.5493,43.5992,43.5493,43.593,73400.0
2014-04-03 15:40:00,69.86,69.89,69.77,69.77,92000.0,43.5992,43.6179,43.543,43.543,92000.0
2014-04-03 15:50:00,69.77,69.81,69.73,69.76,242300.0,43.543,43.568,43.5181,43.5368,242300.0
2014-04-04 09:30:00,70.04,70.59,70.0,70.1,74400.0,43.7115,44.0548,43.6866,43.749,74400.0
2014-04-04 09:40:00,70.11,70.4,70.06,70.23,40100.0,43.7552,43.9362,43.724,43.8301,40100.0
2014-04-04 09:50:00,70.23,70.24,69.91,70.08,82400.0,43.8301,43.8364,43.6304,43.7365,82400.0
2014-04-04 10:00:00,70.08,70.39,70.05,70.39,46800.0,43.7365,43.93,43.7178,43.93,46800.0
2014-04-04 10:10:00,70.39,70.44,70.29,70.41,43000.0,43.93,43.9612,43.8676,43.9425,43000.0
2014-04-04 10:20:00,70.43,70.48,70.26,70.26,42500.0,43.9549,43.9861,43.8488,43.8488,42500.0
2014-04-04 10:30:00,70.27,70.44,70.23,70.29,65400.0,43.8551,43.9612,43.8301,43.8676,65400.0
2014-04-04 10:40:00,70.31,70.5,70.23,70.46,88100.0,43.88,43.9986,43.8301,43.9737,88100.0
2014-04-04 10:50:00,70.45,70.68,70.43,70.67,55600.0,43.9674,44.111,43.9549,44.1047,55600.0
2014-04-04 11:00:00,70.68,70.71,70.5,70.56,43600.0,44.111,44.1297,43.9986,44.0361,43600.0
2014-04-04 11:10:00,70.56,70.63,70.54,70.62,28200.0,44.0361,44.0798,44.0236,44.0735,28200.0
2014-04-04 11:20:00,70.63,70.67,70.62,70.65,38200.0,44.0798,44.1047,44.0735,44.0922,38200.0
2014-04-04 11:30:00,70.65,70.73,70.52,70.56,35700.0,44.0922,44.1422,44.0111,44.0361,35700.0
2014-04-04 11:40:00,70.58,70.58,70.44,70.5,46900.0,44.0486,44.0486,43.9612,43.9986,46900.0
2014-04-04 11:50:00,70.49,70.52,70.41,70.48,52800.0,43.9924,44.0111,43.9425,43.9861,52800.0
2014-04-04 12:00:00,70.48,70.48,70.3,70.31,50600.0,43.9861,43.9861,43.8738,43.88,50600.0
2014-04-04 12:10:00,70.31,70.41,70.22,70.27,46700.0,43.88,43.9425,43.8239,43.8551,46700.0
2014-04-04 12:20:00,70.26,70.32,70.14,70.14,31000.0,43.8488,43.8863,43.7739,43.7739,31000.0
2014-04-04 12:30:00,70.14,70.21,70.04,70.08,23300.0,43.7739,43.8176,43.7115,43.7365,23300.0
2014-04-04 12:40:00,70.08,70.09,69.93,69.94,21900.0,43.7365,43.7427,43.6429,43.6491,21900.0
2014-04-04 12:50:00,69.94,69.94,69.82,69.88,44300.0,43.6491,43.6491,43.5742,43.6117,44300.0
2014-04-04 13:00:00,69.88,69.99,69.85,69.97,36400.0,43.6117,43.6803,43.593,43.6679,36400.0
2014-04-04 13:10:00,69.97,70.01,69.92,70.0,28500.0,43.6679,43.6928,43.6366,43.6866,28500.0
2014-04-04 13:20:00,70.0,70.01,69.87,69.87,18800.0,43.6866,43.6928,43.6054,43.6054,18800.0
2014-04-04 13:30:00,69.87,69.97,69.86,69.93,21500.0,43.6054,43.6679,43.5992,43.6429,21500.0
2014-04-04 13:40:00,69.93,69.94,69.84,69.84,32900.0,43.6429,43.6491,43.5867,43.5867,32900.0
2014-04-04 13:50:00,69.83,69.87,69.78,69.82,24200.0,43.5805,43.6054,43.5493,43.5742,24200.0
2014-04-04 14:00:00,69.81,69.89,69.75,69.75,33500.0,43.568,43.6179,43.5306,43.5306,33500.0
2014-04-04 14:10:00,69.76,69.91,69.74,69.86,22000.0,43.5368,43.6304,43.5243,43.5992,22000.0
2014-04-04 14:20:00,69.86,69.86,69.7,69.7,31600.0,43.5992,43.5992,43.4993,43.4993,31600.0
2014-04-04 14:30:00,69.69,69.71,69.55,69.61,56400.0,43.4931,43.5056,43.4057,43.4432,56400.0
2014-04-04 14:40:00,69.61,69.73,69.6,69.71,58200.0,43.4432,43.5181,43.4369,43.5056,58200.0
2014-04-04 14:50:00,69.7,69.79,69.7,69.76,41400.0,43.4993,43.5555,43.4993,43.5368,41400.0
2014-04-04 15:00:00,69.76,69.76,69.67,69.73,42800.0,43.5368,43.5368,43.4806,43.5181,42800.0
2014-04-04 15:10:00,69.73,69.8,69.7,69.8,48100.0,43.5181,43.5618,43.4993,43.5618,48100.0
2014-04-04 15:20:00,69.8,69.85,69.79,69.81,52300.0,43.5618,43.593,43.5555,43.568,52300.0
2014-04-04 15:30:00,69.79,69.8,69.67,69.69,78400.0,43.5555,43.5618,43.4806,43.4931,78400.0
2014-04-04 15:40:00,69.68,69.72,69.64,69.7,158700.0,43.4869,43.5118,43.4619,43.4993,158700.0
2014-04-04 15:50:00,69.7,69.72,69.6,69.63,286200.0,43.4993,43.5118,43.4369,43.4557,286200.0
2014-04-07 09:30:00,69.62,69.86,69.45,69.45,54400.0,43.4494,43.5992,43.3433,43.3433,54400.0
2014-04-07 09:40:00,69.45,69.61,69.45,69.51,27200.0,43.3433,43.4432,43.3433,43.3808,27200.0
2014-04-07 09:50:00,69.53,69.74,69.47,69.63,45900.0,43.3933,43.5243,43.3558,43.4557,45900.0
2014-04-07 10:00:00,69.61,69.72,69.55,69.63,73200.0,43.4432,43.5118,43.4057,43.4557,73200.0
2014-04-07 10:10:00,69.64,69.73,69.56,69.62,48300.0,43.4619,43.5181,43.412,43.4494,48300.0
2014-04-07 10:20:00,69.63,69.71,69.55,69.59,28100.0,43.4557,43.5056,43.4057,43.4307,28100.0
2014-04-07 10:30:00,69.57,69.73,69.53,69.65,29200.0,43.4182,43.5181,43.3933,43.4681,29200.0
2014-04-07 10:40:00,69.65,69.68,69.41,69.41,170800.0,43.4681,43.4869,43.3184,43.3184,170800.0
2014-04-07 10:50:00,69.43,69.51,69.39,69.5,33800.0,43.3308,43.3808,43.3059,43.3745,33800.0
2014-04-07 11:00:00,69.49,69.61,69.47,69.6,65700.0,43.3683,43.4432,43.3558,43.4369,65700.0
2014-04-07 11:10:00,69.59,69.7,69.59,69.68,47400.0,43.4307,43.4993,43.4307,43.4869,47400.0
2014-04-07 11:20:00,69.69,69.87,69.66,69.87,39500.0,43.4931,43.6054,43.4744,43.6054,39500.0
2014-04-07 11:30:00,69.87,69.91,69.71,69.78,48700.0,43.6054,43.6304,43.5056,43.5493,48700.0
2014-04-07 11:40:00,69.78,69.91,69.78,69.81,40300.0,43.5493,43.6304,43.5493,43.568,40300.0
2014-04-07 11:50:00,69.82,69.89,69.75,69.87,36800.0,43.5742,43.6179,43.5306,43.6054,36800.0
2014-04-07 12:00:00,69.87,69.92,69.84,69.92,33000.0,43.6054,43.6366,43.5867,43.6366,33000.0
2014-04-07 12:10:00,69.91,69.92,69.77,69.77,33700.0,43.6304,43.6366,43.543,43.543,33700.0
2014-04-07 12:20:00,69.77,69.81,69.7,69.72,28400.0,43.543,43.568,43.4993,43.5118,28400.0
2014-04-07 12:30:00,69.72,69.73,69.62,69.62,37500.0,43.5118,43.5181,43.4494,43.4494,37500.0
2014-04-07 12:40:00,69.62,69.63,69.45,69.51,26600.0,43.4494,43.4557,43.3433,43.3808,26600.0
2014-04-07 12:50:00,69.51,69.58,69.5,69.54,35100.0,43.3808,43.4245,43.3745,43.3995,35100.0
2014-04-07 13:00:00,69.54,69.62,69.48,69.49,28500.0,43.3995,43.4494,43.362,43.3683,28500.0
2014-04-07 13:10:00,69.49,69.64,69.49,69.53,20500.0,43.3683,43.4619,43.3683,43.3933,20500.0
2014-04-07 13:20:00,69.54,69.66,69.53,69.59,21700.0,43.3995,43.4744,43.3933,43.4307,21700.0
2014-04-07 13:30:00,69.59,69.64,69.54,69.57,21700.0,43.4307,43.4619,43.3995,43.4182,21700.0
2014-04-07 13:40:00,69.56,69.67,69.54,69.6,23400.0,43.412,43.4806,43.3995,43.4369,23400.0
2014-04-07 13:50:00,69.59,69.59,69.47,69.47,25300.0,43.4307,43.4307,43.3558,43.3558,25300.0
2014-04-07 14:00:00,69.47,69.57,69.45,69.48,31500.0,43.3558,43.4182,43.3433,43.362,31500.0
2014-04-07 14:10:00,69.47,69.47,69.34,69.36,31400.0,43.3558,43.3558,43.2747,43.2872,31400.0
2014-04-07 14:20:00,69.35,69.44,69.31,69.42,49700.0,43.2809,43.3371,43.256,43.3246,49700.0
2014-04-07 14:30:00,69.41,69.46,69.35,69.44,40900.0,43.3184,43.3496,43.2809,43.3371,40900.0
2014-04-07 14:40:00,69.44,69.5,69.41,69.49,29000.0,43.3371,43.3745,43.3184,43.3683,29000.0
2014-04-07 14:50:00,69.48,69.52,69.43,69.48,24800.0,43.362,43.387,43.3308,43.362,24800.0
2014-04-07 15:00:00,69.48,69.54,69.47,69.52,28100.0,43.362,43.3995,43.3558,43.387,28100.0
2014-04-07 15:10:00,69.53,69.56,69.49,69.5,42700.0,43.3933,43.412,43.3683,43.3745,42700.0
2014-04-07 15:20:00,69.49,69.53,69.42,69.42,41500.0,43.3683,43.3933,43.3246,43.3246,41500.0
2014-04-07 15:30:00,69.43,69.46,69.4,69.41,55700.0,43.3308,43.3496,43.3121,43.3184,55700.0
2014-04-07 15:40:00,69.41,69.42,69.24,69.26,79800.0,43.3184,43.3246,43.2123,43.2247,79800.0
2014-04-07 15:50:00,69.26,69.26,69.18,69.19,219100.0,43.2247,43.2247,43.1748,43.1811,219100.0
2014-04-08 09:30:00,69.3,69.33,68.79,69.02,137700.0,43.2497,43.2684,42.9314,43.075,137700.0
2014-04-08 09:40:00,69.0,69.05,68.92,68.99,87200.0,43.0625,43.0937,43.0126,43.0562,87200.0
2014-04-08 09:50:00,68.98,69.03,68.9,68.96,140200.0,43.05,43.0812,43.0001,43.0375,140200.0
2014-04-08 10:00:00,68.95,69.13,68.88,69.1,202200.0,43.0313,43.1436,42.9876,43.1249,202200.0
2014-04-08 10:10:00,69.11,69.32,69.1,69.25,119600.0,43.1311,43.2622,43.1249,43.2185,119600.0
2014-04-08 10:20:00,69.25,69.42,69.24,69.27,70700.0,43.2185,43.3246,43.2123,43.231,70700.0
2014-04-08 10:30:00,69.27,69.44,69.27,69.39,59500.0,43.231,43.3371,43.231,43.3059,59500.0
2014-04-08 10:40:00,69.4,69.64,69.31,69.58,150200.0,43.3121,43.4619,43.256,43.4245,150200.0
2014-04-08 10:50:00,69.57,69.72,69.53,69.71,56000.0,43.4182,43.5118,43.3933,43.5056,56000.0
2014-04-08 11:00:00,69.71,69.81,69.7,69.76,23200.0,43.5056,43.568,43.4993,43.5368,23200.0
2014-04-08 11:10:00,69.77,69.83,69.69,69.78,25300.0,43.543,43.5805,43.4931,43.5493,25300.0
2014-04-08 11:20:00,69.78,69.89,69.78,69.88,31300.0,43.5493,43.6179,43.5493,43.6117,31300.0
2014-04-08 11:30:00,69.89,70.03,69.86,69.99,53900.0,43.6179,43.7053,43.5992,43.6803,53900.0
2014-04-08 11:40:00,69.98,70.02,69.86,69.94,29100.0,43.6741,43.6991,43.5992,43.6491,29100.0
2014-04-08 11:50:00,69.94,70.03,69.92,70.0,31100.0,43.6491,43.7053,43.6366,43.6866,31100.0
2014-04-08 12:00:00,70.0,70.07,69.94,70.0,26200.0,43.6866,43.7303,43.6491,43.6866,26200.0
2014-04-08 12:10:00,69.99,70.09,69.95,70.0,32300.0,43.6803,43.7427,43.6554,43.6866,32300.0
2014-04-08 12:20:00,70.0,70.03,69.87,69.9,35700.0,43.6866,43.7053,43.6054,43.6242,35700.0
2014-04-08 12:30:00,69.9,69.99,69.89,69.98,20900.0,43.6242,43.6803,43.6179,43.6741,20900.0
2014-04-08 12:40:00,70.0,70.0,69.9,69.91,46900.0,43.6866,43.6866,43.6242,43.6304,46900.0
2014-04-08 12:50:00,69.92,70.03,69.81,70.03,42100.0,43.6366,43.7053,43.568,43.7053,42100.0
2014-04-08 13:00:00,70.04,70.2,70.02,70.2,25500.0,43.7115,43.8114,43.6991,43.8114,25500.0
2014-04-08 13:10:00,70.2,70.3,70.18,70.29,28500.0,43.8114,43.8738,43.7989,43.8676,28500.0
2014-04-08 13:20:00,70.29,70.47,70.29,70.44,44200.0,43.8676,43.9799,43.8676,43.9612,44200.0
2014-04-08 13:30:00,70.44,70.5,70.34,70.5,46400.0,43.9612,43.9986,43.8988,43.9986,46400.0
2014-04-08 13:40:00,70.5,70.51,70.39,70.49,59500.0,43.9986,44.0049,43.93,43.9924,59500.0
2014-04-08 13:50:00,70.49,70.64,70.48,70.58,62500.0,43.9924,44.086,43.9861,44.0486,62500.0
2014-04-08 14:00:00,70.59,70.6,70.51,70.6,44100.0,44.0548,44.061,44.0049,44.061,44100.0
2014-04-08 14:10:00,70.59,70.66,70.46,70.46,53200.0,44.0548,44.0985,43.9737,43.9737,53200.0
2014-04-08 14:20:00,70.46,70.49,70.36,70.36,61700.0,43.9737,43.9924,43.9113,43.9113,61700.0
2014-04-08 14:30:00,70.36,70.38,70.28,70.29,63700.0,43.9113,43.9237,43.8613,43.8676,63700.0
2014-04-08 14:40:00,70.28,70.38,70.23,70.36,76500.0,43.8613,43.9237,43.8301,43.9113,76500.0
2014-04-08 14:50:00,70.36,70.36,70.23,70.27,102200.0,43.9113,43.9113,43.8301,43.8551,102200.0
2014-04-08 15:00:00,70.25,70.26,70.17,70.17,93000.0,43.8426,43.8488,43.7927,43.7927,93000.0
2014-04-08 15:10:00,70.17,70.28,70.16,70.26,135600.0,43.7927,43.8613,43.7864,43.8488,135600.0
2014-04-08 15:20:00,70.27,70.45,70.26,70.44,53300.0,43.8551,43.9674,43.8488,43.9612,53300.0
2014-04-08 15:30:00,70.43,70.5,70.4,70.47,77600.0,43.9549,43.9986,43.9362,43.9799,77600.0
2014-04-08 15:40:00,70.47,70.49,70.34,70.38,195100.0,43.9799,43.9924,43.8988,43.9237,195100.0
2014-04-08 15:50:00,70.38,70.49,70.36,70.47,311800.0,43.9237,43.9924,43.9113,43.9799,311800.0
2014-04-09 09:30:00,70.42,70.49,70.07,70.24,58800.0,43.9487,43.9924,43.7303,43.8364,58800.0
2014-04-09 09:40:00,70.24,70.34,70.08,70.16,47900.0,43.8364,43.8988,43.7365,43.7864,47900.0
2014-04-09 09:50:00,70.13,70.25,70.07,70.2,79900.0,43.7677,43.8426,43.7303,43.8114,79900.0
2014-04-09 10:00:00,70.19,70.43,70.12,70.43,97100.0,43.8052,43.9549,43.7615,43.9549,97100.0
2014-04-09 10:10:00,70.44,70.44,70.23,70.32,48600.0,43.9612,43.9612,43.8301,43.8863,48600.0
2014-04-09 10:20:00,70.34,70.35,70.2,70.35,34200.0,43.8988,43.905,43.8114,43.905,34200.0
2014-04-09 10:30:00,70.36,70.48,70.25,70.36,47600.0,43.9113,43.9861,43.8426,43.9113,47600.0
2014-04-09 10:40:00,70.38,70.53,70.19,70.19,46100.0,43.9237,44.0173,43.8052,43.8052,46100.0
2014-04-09 10:50:00,70.19,70.49,70.19,70.47,60900.0,43.8052,43.9924,43.8052,43.9799,60900.0
2014-04-09 11:00:00,70.46,70.51,70.36,70.41,38700.0,43.9737,44.0049,43.9113,43.9425,38700.0
2014-04-09 11:10:00,70.42,70.47,70.32,70.32,30500.0,43.9487,43.9799,43.8863,43.8863,30500.0
2014-04-09 11:20:00,70.29,70.32,70.08,70.1,38400.0,43.8676,43.8863,43.7365,43.749,38400.0
2014-04-09 11:30:00,70.1,70.1,69.94,69.97,33800.0,43.749,43.749,43.6491,43.6679,33800.0
2014-04-09 11:40:00,69.96,69.96,69.83,69.86,27600.0,43.6616,43.6616,43.5805,43.5992,27600.0
2014-04-09 11:50:00,69.86,69.9,69.81,69.87,27000.0,43.5992,43.6242,43.568,43.6054,27000.0
2014-04-09 12:00:00,69.89,69.97,69.88,69.9,28000.0,43.6179,43.6679,43.6117,43.6242,28000.0
2014-04-09 12:10:00,69.9,69.91,69.8,69.8,33900.0,43.6242,43.6304,43.5618,43.5618,33900.0
2014-04-09 12:20:00,69.81,69.86,69.66,69.66,39200.0,43.568,43.5992,43.4744,43.4744,39200.0
2014-04-09 12:30:00,69.67,69.69,69.59,69.64,30800.0,43.4806,43.4931,43.4307,43.4619,30800.0
2014-04-09 12:40:00,69.63,69.63,69.53,69.62,27300.0,43.4557,43.4557,43.3933,43.4494,27300.0
2014-04-09 12:50:00,69.63,69.71,69.63,69.65,29700.0,43.4557,43.5056,43.4557,43.4681,29700.0
2014-04-09 13:00:00,69.66,69.81,69.64,69.64,95900.0,43.4744,43.568,43.4619,43.4619,95900.0
2014-04-09 13:10:00,69.63,69.63,69.49,69.5,44900.0,43.4557,43.4557,43.3683,43.3745,44900.0
2014-04-09 13:20:00,69.49,69.5,69.42,69.42,30200.0,43.3683,43.3745,43.3246,43.3246,30200.0
2014-04-09 13:30:00,69.43,69.45,69.38,69.39,25100.0,43.3308,43.3433,43.2996,43.3059,25100.0
2014-04-09 13:40:00,69.39,69.42,69.35,69.42,24300.0,43.3059,43.3246,43.2809,43.3246,24300.0
2014-04-09 13:50:00,69.42,69.56,69.41,69.45,28200.0,43.3246,43.412,43.3184,43.3433,28200.0
2014-04-09 14:00:00,69.45,70.07,69.45,69.97,91200.0,43.3433,43.7303,43.3433,43.6679,91200.0
2014-04-09 14:10:00,69.96,69.99,69.89,69.97,27800.0,43.6616,43.6803,43.6179,43.6679,27800.0
2014-04-09 14:20:00,70.0,70.11,70.0,70.09,40500.0,43.6866,43.7552,43.6866,43.7427,40500.0
2014-04-09 14:30:00,70.09,70.14,70.05,70.12,27900.0,43.7427,43.7739,43.7178,43.7615,27900.0
2014-04-09 14:40:00,70.12,70.21,70.12,70.18,32700.0,43.7615,43.8176,43.7615,43.7989,32700.0
2014-04-09 14:50:00,70.2,70.22,70.13,70.14,64100.0,43.8114,43.8239,43.7677,43.7739,64100.0
2014-04-09 15:00:00,70.14,70.37,70.12,70.31,56300.0,43.7739,43.9175,43.7615,43.88,56300.0
2014-04-09 15:10:00,70.31,70.32,70.11,70.16,133300.0,43.88,43.8863,43.7552,43.7864,133300.0
2014-04-09 15:20:00,70.16,70.18,70.06,70.11,85700.0,43.7864,43.7989,43.724,43.7552,85700.0
2014-04-09 15:30:00,70.12,70.25,70.11,70.25,71200.0,43.7615,43.8426,43.7552,43.8426,71200.0
2014-04-09 15:40:00,70.24,70.31,70.22,70.31,89200.0,43.8364,43.88,43.8239,43.88,89200.0
2014-04-09 15:50:00,70.3,70.33,70.25,70.29,275700.0,43.8738,43.8925,43.8426,43.8676,275700.0
2014-04-10 09:30:00,70.18,70.43,70.01,70.42,47300.0,43.7989,43.9549,43.6928,43.9487,47300.0
2014-04-10 09:40:00,70.43,70.64,70.42,70.52,47100.0,43.9549,44.086,43.9487,44.0111,47100.0
2014-04-10 09:50:00,70.54,70.64,70.39,70.5,39800.0,44.0236,44.086,43.93,43.9986,39800.0
2014-04-10 10:00:00,70.47,70.58,70.34,70.5,25800.0,43.9799,44.0486,43.8988,43.9986,25800.0
2014-04-10 10:10:00,70.49,70.56,70.4,70.46,26800.0,43.9924,44.0361,43.9362,43.9737,26800.0
2014-04-10 10:20:00,70.48,70.65,70.42,70.55,35200.0,43.9861,44.0922,43.9487,44.0298,35200.0
2014-04-10 10:30:00,70.56,70.62,70.46,70.54,25200.0,44.0361,44.0735,43.9737,44.0236,25200.0
2014-04-10 10:40:00,70.57,70.65,70.43,70.45,34400.0,44.0423,44.0922,43.9549,43.9674,34400.0
2014-04-10 10:50:00,70.47,70.61,70.39,70.4,50200.0,43.9799,44.0673,43.93,43.9362,50200.0
2014-04-10 11:00:00,70.4,70.41,70.22,70.35,28100.0,43.9362,43.9425,43.8239,43.905,28100.0
2014-04-10 11:10:00,70.36,70.36,70.21,70.22,20700.0,43.9113,43.9113,43.8176,43.8239,20700.0
2014-04-10 11:20:00,70.22,70.26,69.91,69.94,64200.0,43.8239,43.8488,43.6304,43.6491,64200.0
2014-04-10 11:30:00,69.95,70.09,69.91,70.09,34100.0,43.6554,43.7427,43.6304,43.7427,34100.0
2014-04-10 11:40:00,70.09,70.14,70.0,70.01,47600.0,43.7427,43.7739,43.6866,43.6928,47600.0
2014-04-10 11:50:00,70.01,70.05,69.92,69.96,36800.0,43.6928,43.7178,43.6366,43.6616,36800.0
2014-04-10 12:00:00,69.94,69.96,69.74,69.81,55000.0,43.6491,43.6616,43.5243,43.568,55000.0
2014-04-10 12:10:00,69.81,69.81,69.65,69.69,69300.0,43.568,43.568,43.4681,43.4931,69300.0
2014-04-10 12:20:00,69.69,69.73,69.64,69.64,53800.0,43.4931,43.5181,43.4619,43.4619,53800.0
2014-04-10 12:30:00,69.65,69.66,69.46,69.53,66400.0,43.4681,43.4744,43.3496,43.3933,66400.0
2014-04-10 12:40:00,69.53,69.58,69.49,69.57,54700.0,43.3933,43.4245,43.3683,43.4182,54700.0
2014-04-10 12:50:00,69.56,69.64,69.53,69.58,30100.0,43.412,43.4619,43.3933,43.4245,30100.0
2014-04-10 13:00:00,69.59,69.64,69.52,69.55,44200.0,43.4307,43.4619,43.387,43.4057,44200.0
2014-04-10 13:10:00,69.55,69.55,69.3,69.3,65500.0,43.4057,43.4057,43.2497,43.2497,65500.0
2014-04-10 13:20:00,69.3,69.39,69.24,69.37,77900.0,43.2497,43.3059,43.2123,43.2934,77900.0
2014-04-10 13:30:00,69.38,69.48,69.35,69.45,42800.0,43.2996,43.362,43.2809,43.3433,42800.0
2014-04-10 13:40:00,69.45,69.51,69.44,69.5,55900.0,43.3433,43.3808,43.3371,43.3745,55900.0
2014-04-10 13:50:00,69.49,69.57,69.46,69.56,29000.0,43.3683,43.4182,43.3496,43.412,29000.0
2014-04-10 14:00:00,69.57,69.69,69.53,69.69,65400.0,43.4182,43.4931,43.3933,43.4931,65400.0
2014-04-10 14:10:00,69.69,69.77,69.66,69.71,48600.0,43.4931,43.543,43.4744,43.5056,48600.0
2014-04-10 14:20:00,69.72,69.74,69.59,69.61,26800.0,43.5118,43.5243,43.4307,43.4432,26800.0
2014-04-10 14:30:00,69.62,69.65,69.49,69.58,32500.0,43.4494,43.4681,43.3683,43.4245,32500.0
2014-04-10 14:40:00,69.59,69.61,69.46,69.48,68900.0,43.4307,43.4432,43.3496,43.362,68900.0
2014-04-10 14:50:00,69.49,69.54,69.46,69.52,40700.0,43.3683,43.3995,43.3496,43.387,40700.0
2014-04-10 15:00:00,69.52,69.56,69.28,69.28,105900.0,43.387,43.412,43.2372,43.2372,105900.0
2014-04-10 15:10:00,69.27,69.42,69.26,69.42,67100.0,43.231,43.3246,43.2247,43.3246,67100.0
2014-04-10 15:20:00,69.41,69.48,69.31,69.43,65200.0,43.3184,43.362,43.256,43.3308,65200.0
2014-04-10 15:30:00,69.43,69.62,69.41,69.62,56000.0,43.3308,43.4494,43.3184,43.4494,56000.0
2014-04-10 15:40:00,69.62,69.74,69.58,69.71,99400.0,43.4494,43.5243,43.4245,43.5056,99400.0
2014-04-10 15:50:00,69.7,69.73,69.58,69.59,241000.0,43.4993,43.5181,43.4245,43.4307,241000.0
2014-04-11 09:30:00,69.53,69.93,69.38,69.72,67800.0,43.3933,43.6429,43.2996,43.5118,67800.0
2014-04-11 09:40:00,69.72,69.77,69.31,69.5,73000.0,43.5118,43.543,43.256,43.3745,73000.0
2014-04-11 09:50:00,69.5,69.56,69.41,69.48,87000.0,43.3745,43.412,43.3184,43.362,87000.0
2014-04-11 10:00:00,69.44,69.54,69.44,69.45,46300.0,43.3371,43.3995,43.3371,43.3433,46300.0
2014-04-11 10:10:00,69.47,69.57,69.39,69.42,93200.0,43.3558,43.4182,43.3059,43.3246,93200.0
2014-04-11 10:20:00,69.42,69.5,69.3,69.43,84100.0,43.3246,43.3745,43.2497,43.3308,84100.0
2014-04-11 10:30:00,69.43,69.51,69.38,69.44,59000.0,43.3308,43.3808,43.2996,43.3371,59000.0
2014-04-11 10:40:00,69.45,69.62,69.38,69.51,59800.0,43.3433,43.4494,43.2996,43.3808,59800.0
2014-04-11 10:50:00,69.52,69.66,69.45,69.64,46400.0,43.387,43.4744,43.3433,43.4619,46400.0
2014-04-11 11:00:00,69.65,69.67,69.57,69.62,23900.0,43.4681,43.4806,43.4182,43.4494,23900.0
2014-04-11 11:10:00,69.61,69.67,69.54,69.57,34000.0,43.4432,43.4806,43.3995,43.4182,34000.0
2014-04-11 11:20:00,69.55,69.58,69.43,69.47,27700.0,43.4057,43.4245,43.3308,43.3558,27700.0
2014-04-11 11:30:00,69.48,69.49,69.3,69.44,49800.0,43.362,43.3683,43.2497,43.3371,49800.0
2014-04-11 11:40:00,69.43,69.44,69.29,69.31,27500.0,43.3308,43.3371,43.2435,43.256,27500.0
2014-04-11 11:50:00,69.3,69.38,69.24,69.36,25900.0,43.2497,43.2996,43.2123,43.2872,25900.0
2014-04-11 12:00:00,69.37,69.49,69.31,69.46,32000.0,43.2934,43.3683,43.256,43.3496,32000.0
2014-04-11 12:10:00,69.47,69.56,69.43,69.45,41000.0,43.3558,43.412,43.3308,43.3433,41000.0
2014-04-11 12:20:00,69.46,69.5,69.42,69.47,23300.0,43.3496,43.3745,43.3246,43.3558,23300.0
2014-04-11 12:30:00,69.48,69.56,69.47,69.52,26100.0,43.362,43.412,43.3558,43.387,26100.0
2014-04-11 12:40:00,69.54,69.59,69.53,69.57,16700.0,43.3995,43.4307,43.3933,43.4182,16700.0
2014-04-11 12:50:00,69.57,69.59,69.51,69.57,15900.0,43.4182,43.4307,43.3808,43.4182,15900.0
2014-04-11 13:00:00,69.57,69.57,69.41,69.44,13600.0,43.4182,43.4182,43.3184,43.3371,13600.0
2014-04-11 13:10:00,69.45,69.47,69.41,69.43,18300.0,43.3433,43.3558,43.3184,43.3308,18300.0
2014-04-11 13:20:00,69.42,69.43,69.31,69.36,20500.0,43.3246,43.3308,43.256,43.2872,20500.0
2014-04-11 13:30:00,69.37,69.45,69.32,69.44,19900.0,43.2934,43.3433,43.2622,43.3371,19900.0
2014-04-11 13:40:00,69.44,69.53,69.42,69.49,29900.0,43.3371,43.3933,43.3246,43.3683,29900.0
2014-04-11 13:50:00,69.49,69.49,69.45,69.45,21100.0,43.3683,43.3683,43.3433,43.3433,21100.0
2014-04-11 14:00:00,69.46,69.55,69.45,69.49,29300.0,43.3496,43.4057,43.3433,43.3683,29300.0
2014-04-11 14:10:00,69.5,69.51,69.4,69.4,20200.0,43.3745,43.3808,43.3121,43.3121,20200.0
2014-04-11 14:20:00,69.42,69.43,69.37,69.4,16400.0,43.3246,43.3308,43.2934,43.3121,16400.0
2014-04-11 14:30:00,69.41,69.44,69.37,69.37,21600.0,43.3184,43.3371,43.2934,43.2934,21600.0
2014-04-11 14:40:00,69.36,69.41,69.32,69.32,32600.0,43.2872,43.3184,43.2622,43.2622,32600.0
2014-04-11 14:50:00,69.33,69.48,69.33,69.45,52900.0,43.2684,43.362,43.2684,43.3433,52900.0
2014-04-11 15:00:00,69.44,69.48,69.31,69.48,41900.0,43.3371,43.362,43.256,43.362,41900.0
2014-04-11 15:10:00,69.47,69.54,69.42,69.5,45900.0,43.3558,43.3995,43.3246,43.3745,45900.0
2014-04-11 15:20:00,69.5,69.6,69.42,69.47,50800.0,43.3745,43.4369,43.3246,43.3558,50800.0
2014-04-11 15:30:00,69.47,69.55,69.41,69.44,70300.0,43.3558,43.4057,43.3184,43.3371,70300.0
2014-04-11 15:40:00,69.43,69.46,69.36,69.37,88500.0,43.3308,43.3496,43.2872,43.2934,88500.0
2014-04-11 15:50:00,69.37,69.43,69.32,69.42,268900.0,43.2934,43.3308,43.2622,43.3246,268900.0
2014-04-14 09:30:00,69.73,69.73,69.4,69.54,48900.0,43.5181,43.5181,43.3121,43.3995,48900.0
2014-04-14 09:40:00,69.55,69.78,69.53,69.62,42200.0,43.4057,43.5493,43.3933,43.4494,42200.0
2014-04-14 09:50:00,69.61,69.8,69.56,69.69,30100.0,43.4432,43.5618,43.412,43.4931,30100.0
2014-04-14 10:00:00,69.68,69.77,69.6,69.77,32200.0,43.4869,43.543,43.4369,43.543,32200.0
2014-04-14 10:10:00,69.78,69.89,69.69,69.86,34100.0,43.5493,43.6179,43.4931,43.5992,34100.0
2014-04-14 10:20:00,69.85,69.9,69.72,69.83,48400.0,43.593,43.6242,43.5118,43.5805,48400.0
2014-04-14 10:30:00,69.83,69.95,69.81,69.93,44300.0,43.5805,43.6554,43.568,43.6429,44300.0
2014-04-14 10:40:00,69.92,70.0,69.82,69.83,38000.0,43.6366,43.6866,43.5742,43.5805,38000.0
2014-04-14 10:50:00,69.84,70.02,69.78,70.0,43800.0,43.5867,43.6991,43.5493,43.6866,43800.0
2014-04-14 11:00:00,70.01,70.07,69.82,69.83,44700.0,43.6928,43.7303,43.5742,43.5805,44700.0
2014-04-14 11:10:00,69.84,70.0,69.8,69.98,31900.0,43.5867,43.6866,43.5618,43.6741,31900.0
2014-04-14 11:20:00,69.96,70.11,69.93,70.07,26800.0,43.6616,43.7552,43.6429,43.7303,26800.0
2014-04-14 11:30:00,70.04,70.14,70.0,70.06,34300.0,43.7115,43.7739,43.6866,43.724,34300.0
2014-04-14 11:40:00,70.04,70.21,70.03,70.18,14900.0,43.7115,43.8176,43.7053,43.7989,14900.0
2014-04-14 11:50:00,70.17,70.29,70.17,70.17,32600.0,43.7927,43.8676,43.7927,43.7927,32600.0
2014-04-14 12:00:00,70.17,70.32,70.15,70.29,18100.0,43.7927,43.8863,43.7802,43.8676,18100.0
2014-04-14 12:10:00,70.3,70.33,70.2,70.27,21900.0,43.8738,43.8925,43.8114,43.8551,21900.0
2014-04-14 12:20:00,70.26,70.36,70.21,70.35,12300.0,43.8488,43.9113,43.8176,43.905,12300.0
2014-04-14 12:30:00,70.35,70.4,70.31,70.39,19900.0,43.905,43.9362,43.88,43.93,19900.0
2014-04-14 12:40:00,70.38,70.46,70.34,70.44,26400.0,43.9237,43.9737,43.8988,43.9612,26400.0
2014-04-14 12:50:00,70.45,70.52,70.4,70.48,57200.0,43.9674,44.0111,43.9362,43.9861,57200.0
2014-04-14 13:00:00,70.5,70.52,70.42,70.43,19000.0,43.9986,44.0111,43.9487,43.9549,19000.0
2014-04-14 13:10:00,70.43,70.49,70.39,70.42,21900.0,43.9549,43.9924,43.93,43.9487,21900.0
2014-04-14 13:20:00,70.44,70.44,70.34,70.37,29500.0,43.9612,43.9612,43.8988,43.9175,29500.0
2014-04-14 13:30:00,70.37,70.4,70.3,70.35,37900.0,43.9175,43.9362,43.8738,43.905,37900.0
2014-04-14 13:40:00,70.34,70.37,70.25,70.27,30100.0,43.8988,43.9175,43.8426,43.8551,30100.0
2014-04-14 13:50:00,70.28,70.3,70.21,70.23,26800.0,43.8613,43.8738,43.8176,43.8301,26800.0
2014-04-14 14:00:00,70.21,70.3,70.18,70.22,51000.0,43.8176,43.8738,43.7989,43.8239,51000.0
2014-04-14 14:10:00,70.2,70.21,70.13,70.14,21400.0,43.8114,43.8176,43.7677,43.7739,21400.0
2014-04-14 14:20:00,70.14,70.14,70.04,70.05,32000.0,43.7739,43.7739,43.7115,43.7178,32000.0
2014-04-14 14:30:00,70.05,70.09,70.02,70.05,27900.0,43.7178,43.7427,43.6991,43.7178,27900.0
2014-04-14 14:40:00,70.03,70.12,70.02,70.12,27000.0,43.7053,43.7615,43.6991,43.7615,27000.0
2014-04-14 14:50:00,70.12,70.16,70.05,70.05,28100.0,43.7615,43.7864,43.7178,43.7178,28100.0
2014-04-14 15:00:00,70.05,70.07,70.01,70.03,30000.0,43.7178,43.7303,43.6928,43.7053,30000.0
2014-04-14 15:10:00,70.04,70.04,69.87,69.94,54200.0,43.7115,43.7115,43.6054,43.6491,54200.0
2014-04-14 15:20:00,69.93,70.03,69.92,70.0,32500.0,43.6429,43.7053,43.6366,43.6866,32500.0
2014-04-14 15:30:00,69.99,70.14,69.99,70.13,48000.0,43.6803,43.7739,43.6803,43.7677,48000.0
2014-04-14 15:40:00,70.13,70.24,70.1,70.21,92100.0,43.7677,43.8364,43.749,43.8176,92100.0
2014-04-14 15:50:00,70.2,70.26,70.18,70.23,184700.0,43.8114,43.8488,43.7989,43.8301,184700.0
2014-04-15 09:30:00,70.22,70.38,70.11,70.34,54300.0,43.8239,43.9237,43.7552,43.8988,54300.0
2014-04-15 09:40:00,70.33,70.48,70.26,70.38,39400.0,43.8925,43.9861,43.8488,43.9237,39400.0
2014-04-15 09:50:00,70.39,70.53,70.35,70.48,71800.0,43.93,44.0173,43.905,43.9861,71800.0
2014-04-15 10:00:00,70.48,70.49,70.32,70.38,49800.0,43.9861,43.9924,43.8863,43.9237,49800.0
2014-04-15 10:10:00,70.38,70.38,70.02,70.15,65400.0,43.9237,43.9237,43.6991,43.7802,65400.0
2014-04-15 10:20:00,70.15,70.15,70.0,70.0,59600.0,43.7802,43.7802,43.6866,43.6866,59600.0
2014-04-15 10:30:00,69.99,70.26,69.85,70.26,44700.0,43.6803,43.8488,43.593,43.8488,44700.0
2014-04-15 10:40:00,70.27,70.33,70.17,70.25,37500.0,43.8551,43.8925,43.7927,43.8426,37500.0
2014-04-15 10:50:00,70.24,70.29,70.06,70.06,32000.0,43.8364,43.8676,43.724,43.724,32000.0
2014-04-15 11:00:00,70.07,70.2,70.01,70.08,29500.0,43.7303,43.8114,43.6928,43.7365,29500.0
2014-04-15 11:10:00,70.09,70.11,69.98,69.99,48700.0,43.7427,43.7552,43.6741,43.6803,48700.0
2014-04-15 11:20:00,69.98,70.11,69.97,70.09,35500.0,43.6741,43.7552,43.6679,43.7427,35500.0
2014-04-15 11:30:00,70.09,70.17,70.08,70.15,33900.0,43.7427,43.7927,43.7365,43.7802,33900.0
2014-04-15 11:40:00,70.14,70.16,69.88,69.92,44800.0,43.7739,43.7864,43.6117,43.6366,44800.0
2014-04-15 11:50:00,69.92,70.02,69.91,69.98,36100.0,43.6366,43.6991,43.6304,43.6741,36100.0
2014-04-15 12:00:00,69.98,69.98,69.86,69.87,35900.0,43.6741,43.6741,43.5992,43.6054,35900.0
2014-04-15 12:10:00,69.87,69.91,69.81,69.87,32000.0,43.6054,43.6304,43.568,43.6054,32000.0
2014-04-15 12:20:00,69.88,69.9,69.77,69.9,27100.0,43.6117,43.6242,43.543,43.6242,27100.0
2014-04-15 12:30:00,69.89,70.11,69.89,70.07,31800.0,43.6179,43.7552,43.6179,43.7303,31800.0
2014-04-15 12:40:00,70.08,70.08,69.97,70.0,33500.0,43.7365,43.7365,43.6679,43.6866,33500.0
2014-04-15 12:50:00,69.99,70.14,69.98,70.1,34900.0,43.6803,43.7739,43.6741,43.749,34900.0
2014-04-15 13:00:00,70.09,70.11,70.01,70.11,28400.0,43.7427,43.7552,43.6928,43.7552,28400.0
2014-04-15 13:10:00,70.11,70.17,70.09,70.16,33600.0,43.7552,43.7927,43.7427,43.7864,33600.0
2014-04-15 13:20:00,70.16,70.2,70.1,70.16,46600.0,43.7864,43.8114,43.749,43.7864,46600.0
2014-04-15 13:30:00,70.18,70.26,70.16,70.24,36900.0,43.7989,43.8488,43.7864,43.8364,36900.0
2014-04-15 13:40:00,70.25,70.29,70.14,70.16,42300.0,43.8426,43.8676,43.7739,43.7864,42300.0
2014-04-15 13:50:00,70.14,70.15,70.07,70.13,32300.0,43.7739,43.7802,43.7303,43.7677,32300.0
2014-04-15 14:00:00,70.12,70.17,70.07,70.07,38600.0,43.7615,43.7927,43.7303,43.7303,38600.0
2014-04-15 14:10:00,70.07,70.14,70.03,70.09,30800.0,43.7303,43.7739,43.7053,43.7427,30800.0
2014-04-15 14:20:00,70.1,70.18,70.06,70.15,33400.0,43.749,43.7989,43.724,43.7802,33400.0
2014-04-15 14:30:00,70.14,70.32,70.13,70.31,24000.0,43.7739,43.8863,43.7677,43.88,24000.0
2014-04-15 14:40:00,70.31,70.31,70.2,70.2,31900.0,43.88,43.88,43.8114,43.8114,31900.0
2014-04-15 14:50:00,70.21,70.24,70.18,70.22,32600.0,43.8176,43.8364,43.7989,43.8239,32600.0
2014-04-15 15:00:00,70.23,70.29,70.21,70.29,42700.0,43.8301,43.8676,43.8176,43.8676,42700.0
2014-04-15 15:10:00,70.3,70.46,70.27,70.44,41100.0,43.8738,43.9737,43.8551,43.9612,41100.0
2014-04-15 15:20:00,70.45,70.48,70.34,70.4,56700.0,43.9674,43.9861,43.8988,43.9362,56700.0
2014-04-15 15:30:00,70.41,70.41,70.31,70.33,54400.0,43.9425,43.9425,43.88,43.8925,54400.0
2014-04-15 15:40:00,70.32,70.49,70.32,70.48,86300.0,43.8863,43.9924,43.8863,43.9861,86300.0
2014-04-15 15:50:00,70.49,70.59,70.49,70.58,156800.0,43.9924,44.0548,43.9924,44.0486,156800.0
2014-04-16 09:30:00,70.8,70.95,70.52,70.82,64600.0,44.1859,44.2795,44.0111,44.1983,64600.0
2014-04-16 09:40:00,70.84,71.09,70.82,70.92,42200.0,44.2108,44.3668,44.1983,44.2607,42200.0
2014-04-16 09:50:00,70.89,70.95,70.74,70.85,34400.0,44.242,44.2795,44.1484,44.2171,34400.0
2014-04-16 10:00:00,70.84,70.86,70.63,70.78,48900.0,44.2108,44.2233,44.0798,44.1734,48900.0
2014-04-16 10:10:00,70.78,70.84,70.67,70.7,31600.0,44.1734,44.2108,44.1047,44.1234,31600.0
2014-04-16 10:20:00,70.72,70.82,70.67,70.71,29500.0,44.1359,44.1983,44.1047,44.1297,29500.0
2014-04-16 10:30:00,70.73,70.99,70.69,70.87,22900.0,44.1422,44.3044,44.1172,44.2295,22900.0
2014-04-16 10:40:00,70.87,71.06,70.85,71.05,26100.0,44.2295,44.3481,44.2171,44.3419,26100.0
2014-04-16 10:50:00,71.04,71.05,70.96,71.01,32200.0,44.3356,44.3419,44.2857,44.3169,32200.0
2014-04-16 11:00:00,71.0,71.14,70.95,71.12,23100.0,44.3107,44.398,44.2795,44.3856,23100.0
2014-04-16 11:10:00,71.12,71.26,71.12,71.19,31700.0,44.3856,44.4729,44.3856,44.4292,31700.0
2014-04-16 11:20:00,71.19,71.25,71.17,71.2,28800.0,44.4292,44.4667,44.4168,44.4355,28800.0
2014-04-16 11:30:00,71.19,71.26,71.19,71.24,26300.0,44.4292,44.4729,44.4292,44.4605,26300.0
2014-04-16 11:40:00,71.24,71.24,71.13,71.13,41800.0,44.4605,44.4605,44.3918,44.3918,41800.0
2014-04-16 11:50:00,71.13,71.26,71.13,71.24,39400.0,44.3918,44.4729,44.3918,44.4605,39400.0
2014-04-16 12:00:00,71.24,71.25,71.11,71.15,26100.0,44.4605,44.4667,44.3793,44.4043,26100.0
2014-04-16 12:10:00,71.15,71.2,71.11,71.18,15500.0,44.4043,44.4355,44.3793,44.423,15500.0
2014-04-16 12:20:00,71.19,71.23,71.18,71.2,31700.0,44.4292,44.4542,44.423,44.4355,31700.0
2014-04-16 12:30:00,71.21,71.28,71.2,71.27,32300.0,44.4417,44.4854,44.4355,44.4792,32300.0
2014-04-16 12:40:00,71.26,71.36,71.26,71.29,45500.0,44.4729,44.5353,44.4729,44.4917,45500.0
2014-04-16 12:50:00,71.29,71.35,71.29,71.3,26300.0,44.4917,44.5291,44.4917,44.4979,26300.0
2014-04-16 13:00:00,71.29,71.35,71.26,71.32,24300.0,44.4917,44.5291,44.4729,44.5104,24300.0
2014-04-16 13:10:00,71.32,71.35,71.25,71.34,16400.0,44.5104,44.5291,44.4667,44.5229,16400.0
2014-04-16 13:20:00,71.33,71.34,71.15,71.17,59100.0,44.5166,44.5229,44.4043,44.4168,59100.0
2014-04-16 13:30:00,71.18,71.18,71.11,71.17,12200.0,44.423,44.423,44.3793,44.4168,12200.0
2014-04-16 13:40:00,71.17,71.21,71.17,71.18,12500.0,44.4168,44.4417,44.4168,44.423,12500.0
2014-04-16 13:50:00,71.2,71.21,71.17,71.19,11600.0,44.4355,44.4417,44.4168,44.4292,11600.0
2014-04-16 14:00:00,71.2,71.21,71.1,71.17,19500.0,44.4355,44.4417,44.3731,44.4168,19500.0
2014-04-16 14:10:00,71.18,71.21,71.08,71.13,17200.0,44.423,44.4417,44.3606,44.3918,17200.0
2014-04-16 14:20:00,71.13,71.15,71.1,71.14,11300.0,44.3918,44.4043,44.3731,44.398,11300.0
2014-04-16 14:30:00,71.14,71.19,71.11,71.18,25700.0,44.398,44.4292,44.3793,44.423,25700.0
2014-04-16 14:40:00,71.19,71.36,71.17,71.34,53400.0,44.4292,44.5353,44.4168,44.5229,53400.0
2014-04-16 14:50:00,71.35,71.36,71.31,71.35,66300.0,44.5291,44.5353,44.5041,44.5291,66300.0
2014-04-16 15:00:00,71.35,71.37,71.33,71.35,45800.0,44.5291,44.5416,44.5166,44.5291,45800.0
2014-04-16 15:10:00,71.35,71.47,71.34,71.44,53300.0,44.5291,44.604,44.5229,44.5853,53300.0
2014-04-16 15:20:00,71.44,71.48,71.41,71.44,43800.0,44.5853,44.6102,44.5665,44.5853,43800.0
2014-04-16 15:30:00,71.43,71.46,71.39,71.46,56500.0,44.579,44.5978,44.5541,44.5978,56500.0
2014-04-16 15:40:00,71.45,71.48,71.42,71.47,59400.0,44.5915,44.6102,44.5728,44.604,59400.0
2014-04-16 15:50:00,71.48,71.53,71.45,71.53,152400.0,44.6102,44.6414,44.5915,44.6414,152400.0
2014-04-17 09:30:00,71.23,71.69,71.18,71.55,195200.0,44.4542,44.7413,44.423,44.6539,195200.0
2014-04-17 09:40:00,71.52,71.67,71.46,71.59,28600.0,44.6352,44.7288,44.5978,44.6789,28600.0
2014-04-17 09:50:00,71.6,71.69,71.36,71.36,27900.0,44.6851,44.7413,44.5353,44.5353,27900.0
2014-04-17 10:00:00,71.35,71.43,71.28,71.31,45100.0,44.5291,44.579,44.4854,44.5041,45100.0
2014-04-17 10:10:00,71.32,71.41,71.27,71.31,30100.0,44.5104,44.5665,44.4792,44.5041,30100.0
2014-04-17 10:20:00,71.33,71.41,71.15,71.22,38400.0,44.5166,44.5665,44.4043,44.448,38400.0
2014-04-17 10:30:00,71.22,71.26,71.05,71.09,26000.0,44.448,44.4729,44.3419,44.3668,26000.0
2014-04-17 10:40:00,71.09,71.17,70.86,70.89,48300.0,44.3668,44.4168,44.2233,44.242,48300.0
2014-04-17 10:50:00,70.88,71.08,70.88,70.95,42200.0,44.2358,44.3606,44.2358,44.2795,42200.0
2014-04-17 11:00:00,70.96,70.96,70.77,70.79,39900.0,44.2857,44.2857,44.1671,44.1796,39900.0
2014-04-17 11:10:00,70.8,71.0,70.79,70.9,37100.0,44.1859,44.3107,44.1796,44.2483,37100.0
2014-04-17 11:20:00,70.9,71.12,70.9,71.05,34900.0,44.2483,44.3856,44.2483,44.3419,34900.0
2014-04-17 11:30:00,71.06,71.06,70.96,70.99,27700.0,44.3481,44.3481,44.2857,44.3044,27700.0
2014-04-17 11:40:00,71.01,71.08,70.98,70.99,48900.0,44.3169,44.3606,44.2982,44.3044,48900.0
2014-04-17 11:50:00,70.99,71.13,70.96,71.08,26600.0,44.3044,44.3918,44.2857,44.3606,26600.0
2014-04-17 12:00:00,71.1,71.15,71.05,71.08,13400.0,44.3731,44.4043,44.3419,44.3606,13400.0
2014-04-17 12:10:00,71.07,71.07,71.01,71.01,11600.0,44.3544,44.3544,44.3169,44.3169,11600.0
2014-04-17 12:20:00,71.0,71.24,71.0,71.22,23200.0,44.3107,44.4605,44.3107,44.448,23200.0
2014-04-17 12:30:00,71.2,71.2,71.04,71.08,23800.0,44.4355,44.4355,44.3356,44.3606,23800.0
2014-04-17 12:40:00,71.09,71.11,71.0,71.01,15300.0,44.3668,44.3793,44.3107,44.3169,15300.0
2014-04-17 12:50:00,71.02,71.06,71.0,71.0,8900.0,44.3232,44.3481,44.3107,44.3107,8900.0
2014-04-17 13:00:00,70.99,71.0,70.85,70.93,20100.0,44.3044,44.3107,44.2171,44.267,20100.0
2014-04-17 13:10:00,70.93,71.03,70.91,70.93,12200.0,44.267,44.3294,44.2545,44.267,12200.0
2014-04-17 13:20:00,70.93,70.94,70.82,70.83,11900.0,44.267,44.2732,44.1983,44.2046,11900.0
2014-04-17 13:30:00,70.83,70.9,70.81,70.83,23700.0,44.2046,44.2483,44.1921,44.2046,23700.0
2014-04-17 13:40:00,70.83,70.93,70.83,70.89,16900.0,44.2046,44.267,44.2046,44.242,16900.0
2014-04-17 13:50:00,70.88,70.9,70.83,70.84,15600.0,44.2358,44.2483,44.2046,44.2108,15600.0
2014-04-17 14:00:00,70.85,70.88,70.83,70.87,13700.0,44.2171,44.2358,44.2046,44.2295,13700.0
2014-04-17 14:10:00,70.89,70.94,70.88,70.91,14800.0,44.242,44.2732,44.2358,44.2545,14800.0
2014-04-17 14:20:00,70.9,70.91,70.84,70.85,13300.0,44.2483,44.2545,44.2108,44.2171,13300.0
2014-04-17 14:30:00,70.84,70.85,70.78,70.8,17000.0,44.2108,44.2171,44.1734,44.1859,17000.0
2014-04-17 14:40:00,70.79,70.79,70.64,70.68,29200.0,44.1796,44.1796,44.086,44.111,29200.0
2014-04-17 14:50:00,70.67,70.7,70.64,70.7,18700.0,44.1047,44.1234,44.086,44.1234,18700.0
2014-04-17 15:00:00,70.7,70.81,70.7,70.81,14500.0,44.1234,44.1921,44.1234,44.1921,14500.0
2014-04-17 15:10:00,70.82,70.89,70.81,70.84,41800.0,44.1983,44.242,44.1921,44.2108,41800.0
2014-04-17 15:20:00,70.85,70.85,70.78,70.79,28000.0,44.2171,44.2171,44.1734,44.1796,28000.0
2014-04-17 15:30:00,70.79,70.8,70.77,70.8,24500.0,44.1796,44.1859,44.1671,44.1859,24500.0
2014-04-17 15:40:00,70.79,70.82,70.77,70.8,64700.0,44.1796,44.1983,44.1671,44.1859,64700.0
2014-04-17 15:50:00,70.81,70.82,70.65,70.67,209600.0,44.1921,44.1983,44.0922,44.1047,209600.0
2014-04-21 09:30:00,70.88,71.03,70.7,71.0,37000.0,44.2358,44.3294,44.1234,44.3107,37000.0
2014-04-21 09:40:00,70.95,70.95,70.77,70.89,17000.0,44.2795,44.2795,44.1671,44.242,17000.0
2014-04-21 09:50:00,70.92,70.99,70.81,70.97,20000.0,44.2607,44.3044,44.1921,44.2919,20000.0
2014-04-21 10:00:00,70.96,71.02,70.82,70.97,24200.0,44.2857,44.3232,44.1983,44.2919,24200.0
2014-04-21 10:10:00,70.97,71.1,70.95,71.06,19200.0,44.2919,44.3731,44.2795,44.3481,19200.0
2014-04-21 10:20:00,71.05,71.26,71.0,71.26,13500.0,44.3419,44.4729,44.3107,44.4729,13500.0
2014-04-21 10:30:00,71.28,71.34,71.12,71.23,24900.0,44.4854,44.5229,44.3856,44.4542,24900.0
2014-04-21 10:40:00,71.26,71.27,71.09,71.11,14600.0,44.4729,44.4792,44.3668,44.3793,14600.0
2014-04-21 10:50:00,71.1,71.24,71.09,71.18,14000.0,44.3731,44.4605,44.3668,44.423,14000.0
2014-04-21 11:00:00,71.21,71.21,71.08,71.16,16400.0,44.4417,44.4417,44.3606,44.4105,16400.0
2014-04-21 11:10:00,71.19,71.22,71.14,71.19,12400.0,44.4292,44.448,44.398,44.4292,12400.0
2014-04-21 11:20:00,71.18,71.2,71.08,71.14,7400.0,44.423,44.4355,44.3606,44.398,7400.0
2014-04-21 11:30:00,71.12,71.22,71.09,71.11,13700.0,44.3856,44.448,44.3668,44.3793,13700.0
2014-04-21 11:40:00,71.13,71.22,71.08,71.08,6700.0,44.3918,44.448,44.3606,44.3606,6700.0
2014-04-21 11:50:00,71.07,71.09,70.97,71.04,9600.0,44.3544,44.3668,44.2919,44.3356,9600.0
2014-04-21 12:00:00,71.04,71.04,70.97,71.02,12600.0,44.3356,44.3356,44.2919,44.3232,12600.0
2014-04-21 12:10:00,71.01,71.01,70.92,70.93,15500.0,44.3169,44.3169,44.2607,44.267,15500.0
2014-04-21 12:20:00,70.92,71.02,70.92,71.01,8600.0,44.2607,44.3232,44.2607,44.3169,8600.0
2014-04-21 12:30:00,71.0,71.0,70.86,70.86,9600.0,44.3107,44.3107,44.2233,44.2233,9600.0
2014-04-21 12:40:00,70.88,70.92,70.73,70.75,17300.0,44.2358,44.2607,44.1422,44.1546,17300.0
2014-04-21 12:50:00,70.74,70.86,70.74,70.82,12100.0,44.1484,44.2233,44.1484,44.1983,12100.0
2014-04-21 13:00:00,70.81,70.81,70.72,70.77,6900.0,44.1921,44.1921,44.1359,44.1671,6900.0
2014-04-21 13:10:00,70.77,70.84,70.67,70.67,20100.0,44.1671,44.2108,44.1047,44.1047,20100.0
2014-04-21 13:20:00,70.69,70.76,70.69,70.73,11700.0,44.1172,44.1609,44.1172,44.1422,11700.0
2014-04-21 13:30:00,70.74,70.76,70.64,70.71,13800.0,44.1484,44.1609,44.086,44.1297,13800.0
2014-04-21 13:40:00,70.71,70.72,70.59,70.61,9400.0,44.1297,44.1359,44.0548,44.0673,9400.0
2014-04-21 13:50:00,70.61,70.67,70.51,70.54,17300.0,44.0673,44.1047,44.0049,44.0236,17300.0
2014-04-21 14:00:00,70.54,70.59,70.5,70.53,14900.0,44.0236,44.0548,43.9986,44.0173,14900.0
2014-04-21 14:10:00,70.53,70.57,70.37,70.43,27200.0,44.0173,44.0423,43.9175,43.9549,27200.0
2014-04-21 14:20:00,70.46,70.53,70.42,70.51,9300.0,43.9737,44.0173,43.9487,44.0049,9300.0
2014-04-21 14:30:00,70.52,70.6,70.51,70.59,17600.0,44.0111,44.061,44.0049,44.0548,17600.0
2014-04-21 14:40:00,70.59,70.73,70.59,70.72,13400.0,44.0548,44.1422,44.0548,44.1359,13400.0
2014-04-21 14:50:00,70.72,70.75,70.69,70.69,21900.0,44.1359,44.1546,44.1172,44.1172,21900.0
2014-04-21 15:00:00,70.7,70.7,70.63,70.65,23100.0,44.1234,44.1234,44.0798,44.0922,23100.0
2014-04-21 15:10:00,70.63,70.72,70.58,70.68,21700.0,44.0798,44.1359,44.0486,44.111,21700.0
2014-04-21 15:20:00,70.68,70.7,70.65,70.67,22800.0,44.111,44.1234,44.0922,44.1047,22800.0
2014-04-21 15:30:00,70.68,70.72,70.65,70.7,33100.0,44.111,44.1359,44.0922,44.1234,33100.0
2014-04-21 15:40:00,70.69,70.76,70.69,70.72,43300.0,44.1172,44.1609,44.1172,44.1359,43300.0
2014-04-21 15:50:00,70.72,70.75,70.66,70.72,220800.0,44.1359,44.1546,44.0985,44.1359,220800.0
2014-04-22 09:30:00,70.82,70.86,70.5,70.74,48600.0,44.1983,44.2233,43.9986,44.1484,48600.0
2014-04-22 09:40:00,70.8,71.05,70.77,70.79,20500.0,44.1859,44.3419,44.1671,44.1796,20500.0
2014-04-22 09:50:00,70.82,70.96,70.76,70.86,11300.0,44.1983,44.2857,44.1609,44.2233,11300.0
2014-04-22 10:00:00,70.89,71.03,70.81,70.98,28400.0,44.242,44.3294,44.1921,44.2982,28400.0
2014-04-22 10:10:00,70.95,70.95,70.65,70.69,31100.0,44.2795,44.2795,44.0922,44.1172,31100.0
2014-04-22 10:20:00,70.69,70.74,70.6,70.64,66500.0,44.1172,44.1484,44.061,44.086,66500.0
2014-04-22 10:30:00,70.64,70.67,70.58,70.59,18300.0,44.086,44.1047,44.0486,44.0548,18300.0
2014-04-22 10:40:00,70.57,70.62,70.46,70.49,16400.0,44.0423,44.0735,43.9737,43.9924,16400.0
2014-04-22 10:50:00,70.5,70.57,70.4,70.57,16200.0,43.9986,44.0423,43.9362,44.0423,16200.0
2014-04-22 11:00:00,70.57,70.6,70.41,70.49,14400.0,44.0423,44.061,43.9425,43.9924,14400.0
2014-04-22 11:10:00,70.5,70.64,70.44,70.63,10100.0,43.9986,44.086,43.9612,44.0798,10100.0
2014-04-22 11:20:00,70.63,70.68,70.56,70.56,12200.0,44.0798,44.111,44.0361,44.0361,12200.0
2014-04-22 11:30:00,70.56,70.62,70.51,70.62,8000.0,44.0361,44.0735,44.0049,44.0735,8000.0
2014-04-22 11:40:00,70.61,70.62,70.43,70.51,13400.0,44.0673,44.0735,43.9549,44.0049,13400.0
2014-04-22 11:50:00,70.55,70.61,70.53,70.55,9400.0,44.0298,44.0673,44.0173,44.0298,9400.0
2014-04-22 12:00:00,70.56,70.6,70.51,70.6,11500.0,44.0361,44.061,44.0049,44.061,11500.0
2014-04-22 12:10:00,70.59,70.62,70.56,70.58,7500.0,44.0548,44.0735,44.0361,44.0486,7500.0
2014-04-22 12:20:00,70.59,70.66,70.58,70.6,11400.0,44.0548,44.0985,44.0486,44.061,11400.0
2014-04-22 12:30:00,70.58,70.62,70.54,70.62,10200.0,44.0486,44.0735,44.0236,44.0735,10200.0
2014-04-22 12:40:00,70.61,70.71,70.61,70.65,10700.0,44.0673,44.1297,44.0673,44.0922,10700.0
2014-04-22 12:50:00,70.65,70.77,70.65,70.76,9000.0,44.0922,44.1671,44.0922,44.1609,9000.0
2014-04-22 13:00:00,70.75,70.79,70.69,70.77,27600.0,44.1546,44.1796,44.1172,44.1671,27600.0
2014-04-22 13:10:00,70.76,70.8,70.72,70.8,13700.0,44.1609,44.1859,44.1359,44.1859,13700.0
2014-04-22 13:20:00,70.8,70.87,70.79,70.79,12600.0,44.1859,44.2295,44.1796,44.1796,12600.0
2014-04-22 13:30:00,70.8,70.89,70.76,70.88,9200.0,44.1859,44.242,44.1609,44.2358,9200.0
2014-04-22 13:40:00,70.87,70.88,70.79,70.8,8500.0,44.2295,44.2358,44.1796,44.1859,8500.0
2014-04-22 13:50:00,70.79,70.84,70.7,70.72,20900.0,44.1796,44.2108,44.1234,44.1359,20900.0
2014-04-22 14:00:00,70.72,70.74,70.66,70.68,15900.0,44.1359,44.1484,44.0985,44.111,15900.0
2014-04-22 14:10:00,70.67,70.72,70.63,70.66,26000.0,44.1047,44.1359,44.0798,44.0985,26000.0
2014-04-22 14:20:00,70.65,70.76,70.65,70.76,34200.0,44.0922,44.1609,44.0922,44.1609,34200.0
2014-04-22 14:30:00,70.77,70.81,70.69,70.79,35200.0,44.1671,44.1921,44.1172,44.1796,35200.0
2014-04-22 14:40:00,70.8,70.83,70.72,70.8,38900.0,44.1859,44.2046,44.1359,44.1859,38900.0
2014-04-22 14:50:00,70.79,70.82,70.76,70.77,25400.0,44.1796,44.1983,44.1609,44.1671,25400.0
2014-04-22 15:00:00,70.77,70.81,70.76,70.8,21000.0,44.1671,44.1921,44.1609,44.1859,21000.0
2014-04-22 15:10:00,70.8,70.85,70.79,70.82,31700.0,44.1859,44.2171,44.1796,44.1983,31700.0
2014-04-22 15:20:00,70.83,70.86,70.81,70.84,38500.0,44.2046,44.2233,44.1921,44.2108,38500.0
2014-04-22 15:30:00,70.84,70.85,70.78,70.8,48600.0,44.2108,44.2171,44.1734,44.1859,48600.0
2014-04-22 15:40:00,70.8,70.86,70.79,70.82,79500.0,44.1859,44.2233,44.1796,44.1983,79500.0
2014-04-22 15:50:00,70.82,70.92,70.8,70.86,230300.0,44.1983,44.2607,44.1859,44.2233,230300.0
2014-04-23 09:30:00,70.79,71.36,70.72,71.29,42000.0,44.1796,44.5353,44.1359,44.4917,42000.0
2014-04-23 09:40:00,71.37,71.44,71.09,71.31,23300.0,44.5416,44.5853,44.3668,44.5041,23300.0
2014-04-23 09:50:00,71.33,71.37,71.18,71.34,21800.0,44.5166,44.5416,44.423,44.5229,21800.0
2014-04-23 10:00:00,71.35,71.56,71.32,71.41,24900.0,44.5291,44.6602,44.5104,44.5665,24900.0
2014-04-23 10:10:00,71.43,71.45,71.35,71.45,16000.0,44.579,44.5915,44.5291,44.5915,16000.0
2014-04-23 10:20:00,71.42,71.48,71.36,71.42,9700.0,44.5728,44.6102,44.5353,44.5728,9700.0
2014-04-23 10:30:00,71.39,71.4,71.28,71.38,9900.0,44.5541,44.5603,44.4854,44.5478,9900.0
2014-04-23 10:40:00,71.37,71.49,71.32,71.34,15700.0,44.5416,44.6165,44.5104,44.5229,15700.0
2014-04-23 10:50:00,71.34,71.43,71.33,71.43,12900.0,44.5229,44.579,44.5166,44.579,12900.0
2014-04-23 11:00:00,71.44,71.44,71.24,71.32,12700.0,44.5853,44.5853,44.4605,44.5104,12700.0
2014-04-23 11:10:00,71.33,71.37,71.24,71.26,8100.0,44.5166,44.5416,44.4605,44.4729,8100.0
2014-04-23 11:20:00,71.28,71.41,71.27,71.39,12800.0,44.4854,44.5665,44.4792,44.5541,12800.0
2014-04-23 11:30:00,71.39,71.43,71.35,71.42,12300.0,44.5541,44.579,44.5291,44.5728,12300.0
2014-04-23 11:40:00,71.41,71.41,71.3,71.36,5900.0,44.5665,44.5665,44.4979,44.5353,5900.0
2014-04-23 11:50:00,71.36,71.43,71.36,71.37,12300.0,44.5353,44.579,44.5353,44.5416,12300.0
2014-04-23 12:00:00,71.36,71.36,71.23,71.23,13500.0,44.5353,44.5353,44.4542,44.4542,13500.0
2014-04-23 12:10:00,71.22,71.22,71.13,71.19,12500.0,44.448,44.448,44.3918,44.4292,12500.0
2014-04-23 12:20:00,71.19,71.32,71.18,71.3,56800.0,44.4292,44.5104,44.423,44.4979,56800.0
2014-04-23 12:30:00,71.29,71.41,71.26,71.34,39800.0,44.4917,44.5665,44.4729,44.5229,39800.0
2014-04-23 12:40:00,71.33,71.45,71.33,71.41,20200.0,44.5166,44.5915,44.5166,44.5665,20200.0
2014-04-23 12:50:00,71.41,71.47,71.41,71.44,56900.0,44.5665,44.604,44.5665,44.5853,56900.0
2014-04-23 13:00:00,71.43,71.5,71.41,71.41,23000.0,44.579,44.6227,44.5665,44.5665,23000.0
2014-04-23 13:10:00,71.39,71.44,71.35,71.44,15800.0,44.5541,44.5853,44.5291,44.5853,15800.0
2014-04-23 13:20:00,71.44,71.55,71.44,71.55,21800.0,44.5853,44.6539,44.5853,44.6539,21800.0
2014-04-23 13:30:00,71.54,71.54,71.36,71.36,21800.0,44.6477,44.6477,44.5353,44.5353,21800.0
2014-04-23 13:40:00,71.36,71.44,71.35,71.42,20400.0,44.5353,44.5853,44.5291,44.5728,20400.0
2014-04-23 13:50:00,71.4,71.47,71.4,71.41,21900.0,44.5603,44.604,44.5603,44.5665,21900.0
2014-04-23 14:00:00,71.41,71.44,71.34,71.35,34900.0,44.5665,44.5853,44.5229,44.5291,34900.0
2014-04-23 14:10:00,71.34,71.36,71.2,71.25,116500.0,44.5229,44.5353,44.4355,44.4667,116500.0
2014-04-23 14:20:00,71.25,71.36,71.19,71.24,49400.0,44.4667,44.5353,44.4292,44.4605,49400.0
2014-04-23 14:30:00,71.25,71.27,71.18,71.2,59200.0,44.4667,44.4792,44.423,44.4355,59200.0
2014-04-23 14:40:00,71.2,71.26,71.2,71.22,57000.0,44.4355,44.4729,44.4355,44.448,57000.0
2014-04-23 14:50:00,71.23,71.3,71.2,71.25,40300.0,44.4542,44.4979,44.4355,44.4667,40300.0
2014-04-23 15:00:00,71.25,71.26,71.18,71.25,39800.0,44.4667,44.4729,44.423,44.4667,39800.0
2014-04-23 15:10:00,71.24,71.24,71.13,71.15,29600.0,44.4605,44.4605,44.3918,44.4043,29600.0
2014-04-23 15:20:00,71.12,71.17,71.02,71.05,55600.0,44.3856,44.4168,44.3232,44.3419,55600.0
2014-04-23 15:30:00,71.04,71.14,71.01,71.12,46200.0,44.3356,44.398,44.3169,44.3856,46200.0
2014-04-23 15:40:00,71.13,71.13,71.08,71.09,64100.0,44.3918,44.3918,44.3606,44.3668,64100.0
2014-04-23 15:50:00,71.1,71.1,71.05,71.07,135100.0,44.3731,44.3731,44.3419,44.3544,135100.0
2014-04-24 09:30:00,71.11,71.3,70.61,71.09,87800.0,44.3793,44.4979,44.0673,44.3668,87800.0
2014-04-24 09:40:00,71.09,71.44,71.07,71.37,36400.0,44.3668,44.5853,44.3544,44.5416,36400.0
2014-04-24 09:50:00,71.38,71.49,71.19,71.22,28200.0,44.5478,44.6165,44.4292,44.448,28200.0
2014-04-24 10:00:00,71.22,71.41,71.18,71.31,49100.0,44.448,44.5665,44.423,44.5041,49100.0
2014-04-24 10:10:00,71.31,71.38,71.21,71.34,24900.0,44.5041,44.5478,44.4417,44.5229,24900.0
2014-04-24 10:20:00,71.37,71.39,71.23,71.34,18600.0,44.5416,44.5541,44.4542,44.5229,18600.0
2014-04-24 10:30:00,71.34,71.46,71.33,71.44,42700.0,44.5229,44.5978,44.5166,44.5853,42700.0
2014-04-24 10:40:00,71.46,71.48,71.32,71.36,26800.0,44.5978,44.6102,44.5104,44.5353,26800.0
2014-04-24 10:50:00,71.37,71.49,71.33,71.41,27500.0,44.5416,44.6165,44.5166,44.5665,27500.0
2014-04-24 11:00:00,71.41,71.53,71.39,71.5,15700.0,44.5665,44.6414,44.5541,44.6227,15700.0
2014-04-24 11:10:00,71.48,71.49,71.38,71.4,14900.0,44.6102,44.6165,44.5478,44.5603,14900.0
2014-04-24 11:20:00,71.41,71.48,71.35,71.45,13700.0,44.5665,44.6102,44.5291,44.5915,13700.0
2014-04-24 11:30:00,71.45,71.57,71.39,71.56,10700.0,44.5915,44.6664,44.5541,44.6602,10700.0
2014-04-24 11:40:00,71.55,71.58,71.45,71.53,14700.0,44.6539,44.6726,44.5915,44.6414,14700.0
2014-04-24 11:50:00,71.56,71.57,71.5,71.53,23900.0,44.6602,44.6664,44.6227,44.6414,23900.0
2014-04-24 12:00:00,71.54,71.75,71.54,71.74,49700.0,44.6477,44.7787,44.6477,44.7725,49700.0
2014-04-24 12:10:00,71.74,71.77,71.49,71.54,16600.0,44.7725,44.7912,44.6165,44.6477,16600.0
2014-04-24 12:20:00,71.53,71.57,71.48,71.48,14100.0,44.6414,44.6664,44.6102,44.6102,14100.0
2014-04-24 12:30:00,71.47,71.52,71.42,71.45,21100.0,44.604,44.6352,44.5728,44.5915,21100.0
2014-04-24 12:40:00,71.45,71.57,71.42,71.48,25200.0,44.5915,44.6664,44.5728,44.6102,25200.0
2014-04-24 12:50:00,71.49,71.54,71.48,71.51,16600.0,44.6165,44.6477,44.6102,44.629,16600.0
2014-04-24 13:00:00,71.52,71.58,71.52,71.55,16300.0,44.6352,44.6726,44.6352,44.6539,16300.0
2014-04-24 13:10:00,71.55,71.62,71.52,71.62,72400.0,44.6539,44.6976,44.6352,44.6976,72400.0
2014-04-24 13:20:00,71.62,71.62,71.51,71.51,22600.0,44.6976,44.6976,44.629,44.629,22600.0
2014-04-24 13:30:00,71.51,71.58,71.45,71.56,35100.0,44.629,44.6726,44.5915,44.6602,35100.0
2014-04-24 13:40:00,71.57,71.62,71.5,71.51,16800.0,44.6664,44.6976,44.6227,44.629,16800.0
2014-04-24 13:50:00,71.53,71.58,71.47,71.47,16700.0,44.6414,44.6726,44.604,44.604,16700.0
2014-04-24 14:00:00,71.48,71.5,71.42,71.42,12400.0,44.6102,44.6227,44.5728,44.5728,12400.0
2014-04-24 14:10:00,71.43,71.45,71.36,71.39,22100.0,44.579,44.5915,44.5353,44.5541,22100.0
2014-04-24 14:20:00,71.4,71.41,71.33,71.37,14500.0,44.5603,44.5665,44.5166,44.5416,14500.0
2014-04-24 14:30:00,71.38,71.44,71.33,71.43,13700.0,44.5478,44.5853,44.5166,44.579,13700.0
2014-04-24 14:40:00,71.44,71.47,71.39,71.41,13000.0,44.5853,44.604,44.5541,44.5665,13000.0
2014-04-24 14:50:00,71.39,71.41,71.35,71.41,15100.0,44.5541,44.5665,44.5291,44.5665,15100.0
2014-04-24 15:00:00,71.42,71.5,71.41,71.44,20100.0,44.5728,44.6227,44.5665,44.5853,20100.0
2014-04-24 15:10:00,71.44,71.45,71.41,71.44,24200.0,44.5853,44.5915,44.5665,44.5853,24200.0
2014-04-24 15:20:00,71.43,71.45,71.37,71.4,23400.0,44.579,44.5915,44.5416,44.5603,23400.0
2014-04-24 15:30:00,71.4,71.4,71.33,71.4,26800.0,44.5603,44.5603,44.5166,44.5603,26800.0
2014-04-24 15:40:00,71.41,71.5,71.38,71.47,58000.0,44.5665,44.6227,44.5478,44.604,58000.0
2014-04-24 15:50:00,71.48,71.57,71.45,71.52,143300.0,44.6102,44.6664,44.5915,44.6352,143300.0
2014-04-25 09:30:00,71.53,71.93,71.49,71.72,54900.0,44.6414,44.8911,44.6165,44.76,54900.0
2014-04-25 09:40:00,71.7,71.89,71.53,71.72,14600.0,44.7475,44.8661,44.6414,44.76,14600.0
2014-04-25 09:50:00,71.73,71.95,71.73,71.93,11800.0,44.7663,44.9036,44.7663,44.8911,11800.0
2014-04-25 10:00:00,71.91,71.95,71.8,71.87,42600.0,44.8786,44.9036,44.8099,44.8536,42600.0
2014-04-25 10:10:00,71.87,71.96,71.78,71.93,22500.0,44.8536,44.9098,44.7975,44.8911,22500.0
2014-04-25 10:20:00,71.92,71.94,71.78,71.81,21300.0,44.8848,44.8973,44.7975,44.8162,21300.0
2014-04-25 10:30:00,71.82,71.92,71.79,71.86,19800.0,44.8224,44.8848,44.8037,44.8474,19800.0
2014-04-25 10:40:00,71.86,71.88,71.78,71.81,19200.0,44.8474,44.8599,44.7975,44.8162,19200.0
2014-04-25 10:50:00,71.79,71.87,71.76,71.76,12100.0,44.8037,44.8536,44.785,44.785,12100.0
2014-04-25 11:00:00,71.77,71.8,71.72,71.77,33900.0,44.7912,44.8099,44.76,44.7912,33900.0
2014-04-25 11:10:00,71.77,71.81,71.72,71.8,22000.0,44.7912,44.8162,44.76,44.8099,22000.0
2014-04-25 11:20:00,71.78,71.88,71.74,71.78,27400.0,44.7975,44.8599,44.7725,44.7975,27400.0
2014-04-25 11:30:00,71.79,71.8,71.66,71.74,25600.0,44.8037,44.8099,44.7226,44.7725,25600.0
2014-04-25 11:40:00,71.73,71.9,71.73,71.9,45800.0,44.7663,44.8724,44.7663,44.8724,45800.0
2014-04-25 11:50:00,71.9,72.08,71.86,72.01,47900.0,44.8724,44.9847,44.8474,44.941,47900.0
2014-04-25 12:00:00,72.0,72.0,71.89,71.92,16300.0,44.9348,44.9348,44.8661,44.8848,16300.0
2014-04-25 12:10:00,71.94,72.01,71.92,71.97,17300.0,44.8973,44.941,44.8848,44.916,17300.0
2014-04-25 12:20:00,71.98,72.06,71.95,72.02,16700.0,44.9223,44.9722,44.9036,44.9472,16700.0
2014-04-25 12:30:00,72.01,72.17,71.99,72.12,30000.0,44.941,45.0409,44.9285,45.0097,30000.0
2014-04-25 12:40:00,72.11,72.26,72.09,72.21,24300.0,45.0034,45.097,44.9909,45.0658,24300.0
2014-04-25 12:50:00,72.21,72.29,72.18,72.19,19200.0,45.0658,45.1158,45.0471,45.0533,19200.0
2014-04-25 13:00:00,72.19,72.2,72.14,72.2,19800.0,45.0533,45.0596,45.0221,45.0596,19800.0
2014-04-25 13:10:00,72.2,72.21,72.11,72.15,25000.0,45.0596,45.0658,45.0034,45.0284,25000.0
2014-04-25 13:20:00,72.15,72.19,72.13,72.15,27700.0,45.0284,45.0533,45.0159,45.0284,27700.0
2014-04-25 13:30:00,72.15,72.15,72.07,72.09,14900.0,45.0284,45.0284,44.9785,44.9909,14900.0
2014-04-25 13:40:00,72.08,72.2,72.08,72.16,9900.0,44.9847,45.0596,44.9847,45.0346,9900.0
2014-04-25 13:50:00,72.15,72.17,72.08,72.08,9900.0,45.0284,45.0409,44.9847,44.9847,9900.0
2014-04-25 14:00:00,72.08,72.16,72.08,72.15,21000.0,44.9847,45.0346,44.9847,45.0284,21000.0
2014-04-25 14:10:00,72.12,72.19,72.09,72.1,19500.0,45.0097,45.0533,44.9909,44.9972,19500.0
2014-04-25 14:20:00,72.1,72.12,72.05,72.08,17400.0,44.9972,45.0097,44.966,44.9847,17400.0
2014-04-25 14:30:00,72.07,72.16,72.02,72.12,15600.0,44.9785,45.0346,44.9472,45.0097,15600.0
2014-04-25 14:40:00,72.13,72.2,72.1,72.18,23400.0,45.0159,45.0596,44.9972,45.0471,23400.0
2014-04-25 14:50:00,72.18,72.28,72.16,72.23,51500.0,45.0471,45.1095,45.0346,45.0783,51500.0
2014-04-25 15:00:00,72.23,72.24,72.19,72.23,53000.0,45.0783,45.0845,45.0533,45.0783,53000.0
2014-04-25 15:10:00,72.23,72.28,72.19,72.27,48500.0,45.0783,45.1095,45.0533,45.1033,48500.0
2014-04-25 15:20:00,72.26,72.3,72.18,72.2,48100.0,45.097,45.122,45.0471,45.0596,48100.0
2014-04-25 15:30:00,72.2,72.28,72.19,72.21,51000.0,45.0596,45.1095,45.0533,45.0658,51000.0
2014-04-25 15:40:00,72.22,72.34,72.19,72.32,66000.0,45.0721,45.147,45.0533,45.1345,66000.0
2014-04-25 15:50:00,72.32,72.38,72.27,72.35,215000.0,45.1345,45.1719,45.1033,45.1532,215000.0
2014-04-28 09:30:00,72.33,72.63,72.16,72.58,51100.0,45.1407,45.3279,45.0346,45.2967,51100.0
2014-04-28 09:40:00,72.62,72.71,72.29,72.39,39100.0,45.3217,45.3779,45.1158,45.1782,39100.0
2014-04-28 09:50:00,72.38,72.39,71.92,72.0,46300.0,45.1719,45.1782,44.8848,44.9348,46300.0
2014-04-28 10:00:00,71.99,72.21,71.96,72.18,38700.0,44.9285,45.0658,44.9098,45.0471,38700.0
2014-04-28 10:10:00,72.18,72.25,72.1,72.25,38000.0,45.0471,45.0908,44.9972,45.0908,38000.0
2014-04-28 10:20:00,72.23,72.44,72.21,72.27,48600.0,45.0783,45.2094,45.0658,45.1033,48600.0
2014-04-28 10:30:00,72.24,72.38,72.24,72.33,29800.0,45.0845,45.1719,45.0845,45.1407,29800.0
2014-04-28 10:40:00,72.33,72.41,72.14,72.23,37200.0,45.1407,45.1906,45.0221,45.0783,37200.0
2014-04-28 10:50:00,72.22,72.26,72.14,72.23,17700.0,45.0721,45.097,45.0221,45.0783,17700.0
2014-04-28 11:00:00,72.24,72.34,72.22,72.34,24900.0,45.0845,45.147,45.0721,45.147,24900.0
2014-04-28 11:10:00,72.35,72.4,72.22,72.37,26500.0,45.1532,45.1844,45.0721,45.1657,26500.0
2014-04-28 11:20:00,72.35,72.4,72.27,72.29,26000.0,45.1532,45.1844,45.1033,45.1158,26000.0
2014-04-28 11:30:00,72.29,72.45,72.29,72.44,19000.0,45.1158,45.2156,45.1158,45.2094,19000.0
2014-04-28 11:40:00,72.42,72.49,72.4,72.49,15500.0,45.1969,45.2406,45.1844,45.2406,15500.0
2014-04-28 11:50:00,72.47,72.49,72.39,72.4,18500.0,45.2281,45.2406,45.1782,45.1844,18500.0
2014-04-28 12:00:00,72.4,72.47,72.34,72.46,25100.0,45.1844,45.2281,45.147,45.2218,25100.0
2014-04-28 12:10:00,72.47,72.51,72.38,72.4,17000.0,45.2281,45.2531,45.1719,45.1844,17000.0
2014-04-28 12:20:00,72.4,72.5,72.39,72.48,12900.0,45.1844,45.2468,45.1782,45.2343,12900.0
2014-04-28 12:30:00,72.49,72.5,72.35,72.35,11200.0,45.2406,45.2468,45.1532,45.1532,11200.0
2014-04-28 12:40:00,72.36,72.38,72.3,72.3,10700.0,45.1594,45.1719,45.122,45.122,10700.0
2014-04-28 12:50:00,72.3,72.4,72.18,72.38,83500.0,45.122,45.1844,45.0471,45.1719,83500.0
2014-04-28 13:00:00,72.37,72.39,72.26,72.3,33400.0,45.1657,45.1782,45.097,45.122,33400.0
2014-04-28 13:10:00,72.31,72.37,72.09,72.1,34100.0,45.1282,45.1657,44.9909,44.9972,34100.0
2014-04-28 13:20:00,72.1,72.1,72.01,72.01,9300.0,44.9972,44.9972,44.941,44.941,9300.0
2014-04-28 13:30:00,72.01,72.12,71.97,72.04,34200.0,44.941,45.0097,44.916,44.9597,34200.0
2014-04-28 13:40:00,72.04,72.1,72.01,72.01,31200.0,44.9597,44.9972,44.941,44.941,31200.0
2014-04-28 13:50:00,72.03,72.13,72.03,72.1,21900.0,44.9535,45.0159,44.9535,44.9972,21900.0
2014-04-28 14:00:00,72.09,72.15,72.04,72.15,14200.0,44.9909,45.0284,44.9597,45.0284,14200.0
2014-04-28 14:10:00,72.15,72.26,72.11,72.25,22600.0,45.0284,45.097,45.0034,45.0908,22600.0
2014-04-28 14:20:00,72.24,72.29,72.2,72.26,17500.0,45.0845,45.1158,45.0596,45.097,17500.0
2014-04-28 14:30:00,72.27,72.37,72.26,72.33,20800.0,45.1033,45.1657,45.097,45.1407,20800.0
2014-04-28 14:40:00,72.32,72.42,72.27,72.41,19100.0,45.1345,45.1969,45.1033,45.1906,19100.0
2014-04-28 14:50:00,72.41,72.48,72.41,72.45,26100.0,45.1906,45.2343,45.1906,45.2156,26100.0
2014-04-28 15:00:00,72.45,72.69,72.42,72.67,34900.0,45.2156,45.3654,45.1969,45.3529,34900.0
2014-04-28 15:10:00,72.67,72.76,72.65,72.71,90000.0,45.3529,45.4091,45.3404,45.3779,90000.0
2014-04-28 15:20:00,72.72,72.8,72.65,72.75,46400.0,45.3841,45.434,45.3404,45.4028,46400.0
2014-04-28 15:30:00,72.76,72.83,72.74,72.77,62800.0,45.4091,45.4528,45.3966,45.4153,62800.0
2014-04-28 15:40:00,72.78,72.84,72.76,72.8,72700.0,45.4216,45.459,45.4091,45.434,72700.0
2014-04-28 15:50:00,72.81,72.84,72.7,72.74,171200.0,45.4403,45.459,45.3716,45.3966,171200.0
2014-04-29 09:30:00,72.71,72.81,72.49,72.61,52300.0,45.3779,45.4403,45.2406,45.3155,52300.0
2014-04-29 09:40:00,72.59,72.75,72.49,72.61,43300.0,45.303,45.4028,45.2406,45.3155,43300.0
2014-04-29 09:50:00,72.58,72.67,72.44,72.57,40400.0,45.2967,45.3529,45.2094,45.2905,40400.0
2014-04-29 10:00:00,72.54,72.67,72.48,72.5,33700.0,45.2718,45.3529,45.2343,45.2468,33700.0
2014-04-29 10:10:00,72.5,72.5,72.32,72.33,49000.0,45.2468,45.2468,45.1345,45.1407,49000.0
2014-04-29 10:20:00,72.33,72.39,72.28,72.3,77500.0,45.1407,45.1782,45.1095,45.122,77500.0
2014-04-29 10:30:00,72.33,72.37,72.28,72.3,31900.0,45.1407,45.1657,45.1095,45.122,31900.0
2014-04-29 10:40:00,72.3,72.31,72.2,72.27,105200.0,45.122,45.1282,45.0596,45.1033,105200.0
2014-04-29 10:50:00,72.27,72.37,72.25,72.29,33200.0,45.1033,45.1657,45.0908,45.1158,33200.0
2014-04-29 11:00:00,72.3,72.32,72.25,72.3,29600.0,45.122,45.1345,45.0908,45.122,29600.0
2014-04-29 11:10:00,72.29,72.36,72.25,72.36,28400.0,45.1158,45.1594,45.0908,45.1594,28400.0
2014-04-29 11:20:00,72.34,72.36,72.25,72.25,40300.0,45.147,45.1594,45.0908,45.0908,40300.0
2014-04-29 11:30:00,72.25,72.25,72.12,72.2,58100.0,45.0908,45.0908,45.0097,45.0596,58100.0
2014-04-29 11:40:00,72.2,72.26,72.15,72.23,41500.0,45.0596,45.097,45.0284,45.0783,41500.0
2014-04-29 11:50:00,72.23,72.38,72.23,72.32,27600.0,45.0783,45.1719,45.0783,45.1345,27600.0
2014-04-29 12:00:00,72.33,72.45,72.31,72.43,35800.0,45.1407,45.2156,45.1282,45.2031,35800.0
2014-04-29 12:10:00,72.42,72.47,72.35,72.45,43500.0,45.1969,45.2281,45.1532,45.2156,43500.0
2014-04-29 12:20:00,72.46,72.49,72.37,72.4,37000.0,45.2218,45.2406,45.1657,45.1844,37000.0
2014-04-29 12:30:00,72.4,72.47,72.31,72.39,43400.0,45.1844,45.2281,45.1282,45.1782,43400.0
2014-04-29 12:40:00,72.38,72.45,72.35,72.4,21400.0,45.1719,45.2156,45.1532,45.1844,21400.0
2014-04-29 12:50:00,72.4,72.44,72.34,72.42,17400.0,45.1844,45.2094,45.147,45.1969,17400.0
2014-04-29 13:00:00,72.42,72.45,72.31,72.39,25300.0,45.1969,45.2156,45.1282,45.1782,25300.0
2014-04-29 13:10:00,72.41,72.46,72.35,72.42,23700.0,45.1906,45.2218,45.1532,45.1969,23700.0
2014-04-29 13:20:00,72.41,72.46,72.37,72.41,24400.0,45.1906,45.2218,45.1657,45.1906,24400.0
2014-04-29 13:30:00,72.41,72.44,72.3,72.43,39500.0,45.1906,45.2094,45.122,45.2031,39500.0
2014-04-29 13:40:00,72.43,72.49,72.4,72.43,22200.0,45.2031,45.2406,45.1844,45.2031,22200.0
2014-04-29 13:50:00,72.43,72.52,72.43,72.47,42200.0,45.2031,45.2593,45.2031,45.2281,42200.0
2014-04-29 14:00:00,72.47,72.58,72.41,72.54,40400.0,45.2281,45.2967,45.1906,45.2718,40400.0
2014-04-29 14:10:00,72.55,72.59,72.5,72.57,32100.0,45.278,45.303,45.2468,45.2905,32100.0
2014-04-29 14:20:00,72.57,72.72,72.57,72.64,46100.0,45.2905,45.3841,45.2905,45.3342,46100.0
2014-04-29 14:30:00,72.62,72.63,72.5,72.53,53100.0,45.3217,45.3279,45.2468,45.2655,53100.0
2014-04-29 14:40:00,72.52,72.58,72.49,72.55,37300.0,45.2593,45.2967,45.2406,45.278,37300.0
2014-04-29 14:50:00,72.55,72.55,72.4,72.41,36200.0,45.278,45.278,45.1844,45.1906,36200.0
2014-04-29 15:00:00,72.41,72.51,72.4,72.47,41200.0,45.1906,45.2531,45.1844,45.2281,41200.0
2014-04-29 15:10:00,72.47,72.58,72.47,72.57,65200.0,45.2281,45.2967,45.2281,45.2905,65200.0
2014-04-29 15:20:00,72.58,72.66,72.57,72.64,68400.0,45.2967,45.3467,45.2905,45.3342,68400.0
2014-04-29 15:30:00,72.64,72.64,72.44,72.45,79300.0,45.3342,45.3342,45.2094,45.2156,79300.0
2014-04-29 15:40:00,72.44,72.45,72.28,72.4,122700.0,45.2094,45.2156,45.1095,45.1844,122700.0
2014-04-29 15:50:00,72.41,72.48,72.35,72.47,225300.0,45.1906,45.2343,45.1532,45.2281,225300.0
2014-04-30 09:30:00,72.9,73.75,72.3,73.38,113400.0,45.4964,46.0269,45.122,45.796,113400.0
2014-04-30 09:40:00,73.33,73.46,72.9,72.93,83300.0,45.7648,45.8459,45.4964,45.5152,83300.0
2014-04-30 09:50:00,72.93,73.26,72.6,72.86,68900.0,45.5152,45.7211,45.3092,45.4715,68900.0
2014-04-30 10:00:00,72.8,73.12,72.7,73.05,30700.0,45.434,45.6337,45.3716,45.5901,30700.0
2014-04-30 10:10:00,73.07,73.31,73.01,73.06,35700.0,45.6025,45.7523,45.5651,45.5963,35700.0
2014-04-30 10:20:00,73.08,73.13,72.92,72.97,38100.0,45.6088,45.64,45.5089,45.5401,38100.0
2014-04-30 10:30:00,73.01,73.05,72.94,72.94,34600.0,45.5651,45.5901,45.5214,45.5214,34600.0
2014-04-30 10:40:00,72.93,73.31,72.91,73.23,57700.0,45.5152,45.7523,45.5027,45.7024,57700.0
2014-04-30 10:50:00,73.24,73.5,73.24,73.31,80400.0,45.7086,45.8709,45.7086,45.7523,80400.0
2014-04-30 11:00:00,73.3,73.43,73.3,73.38,31900.0,45.7461,45.8272,45.7461,45.796,31900.0
2014-04-30 11:10:00,73.38,73.5,73.36,73.39,42300.0,45.796,45.8709,45.7835,45.8023,42300.0
2014-04-30 11:20:00,73.39,73.46,73.24,73.29,88300.0,45.8023,45.8459,45.7086,45.7398,88300.0
2014-04-30 11:30:00,73.28,73.3,73.22,73.24,28500.0,45.7336,45.7461,45.6962,45.7086,28500.0
2014-04-30 11:40:00,73.23,73.25,73.0,73.2,23600.0,45.7024,45.7149,45.5589,45.6837,23600.0
2014-04-30 11:50:00,73.2,73.3,73.12,73.29,19600.0,45.6837,45.7461,45.6337,45.7398,19600.0
2014-04-30 12:00:00,73.29,73.4,73.29,73.38,27200.0,45.7398,45.8085,45.7398,45.796,27200.0
2014-04-30 12:10:00,73.36,73.43,73.32,73.33,23100.0,45.7835,45.8272,45.7586,45.7648,23100.0
2014-04-30 12:20:00,73.32,73.34,73.12,73.18,15600.0,45.7586,45.7711,45.6337,45.6712,15600.0
2014-04-30 12:30:00,73.16,73.18,72.84,72.9,38900.0,45.6587,45.6712,45.459,45.4964,38900.0
2014-04-30 12:40:00,72.89,73.01,72.86,72.9,24700.0,45.4902,45.5651,45.4715,45.4964,24700.0
2014-04-30 12:50:00,72.9,72.93,72.78,72.9,27800.0,45.4964,45.5152,45.4216,45.4964,27800.0
2014-04-30 13:00:00,72.88,72.91,72.8,72.89,22100.0,45.484,45.5027,45.434,45.4902,22100.0
2014-04-30 13:10:00,72.89,72.89,72.69,72.69,37700.0,45.4902,45.4902,45.3654,45.3654,37700.0
2014-04-30 13:20:00,72.71,72.73,72.53,72.59,41500.0,45.3779,45.3904,45.2655,45.303,41500.0
2014-04-30 13:30:00,72.59,72.59,72.36,72.39,54500.0,45.303,45.303,45.1594,45.1782,54500.0
2014-04-30 13:40:00,72.4,72.4,72.18,72.23,64800.0,45.1844,45.1844,45.0471,45.0783,64800.0
2014-04-30 13:50:00,72.25,72.49,72.2,72.47,43700.0,45.0908,45.2406,45.0596,45.2281,43700.0
2014-04-30 14:00:00,72.52,72.57,72.27,72.48,37300.0,45.2593,45.2905,45.1033,45.2343,37300.0
2014-04-30 14:10:00,72.48,72.48,72.28,72.32,38200.0,45.2343,45.2343,45.1095,45.1345,38200.0
2014-04-30 14:20:00,72.33,72.39,72.27,72.33,32100.0,45.1407,45.1782,45.1033,45.1407,32100.0
2014-04-30 14:30:00,72.35,72.44,72.27,72.34,45000.0,45.1532,45.2094,45.1033,45.147,45000.0
2014-04-30 14:40:00,72.34,72.59,72.3,72.5,53400.0,45.147,45.303,45.122,45.2468,53400.0
2014-04-30 14:50:00,72.5,72.74,72.47,72.67,80300.0,45.2468,45.3966,45.2281,45.3529,80300.0
2014-04-30 15:00:00,72.68,72.95,72.65,72.8,82600.0,45.3591,45.5277,45.3404,45.434,82600.0
2014-04-30 15:10:00,72.82,72.84,72.66,72.74,38300.0,45.4465,45.459,45.3467,45.3966,38300.0
2014-04-30 15:20:00,72.74,72.74,72.54,72.56,92200.0,45.3966,45.3966,45.2718,45.2843,92200.0
2014-04-30 15:30:00,72.56,72.62,72.46,72.48,81500.0,45.2843,45.3217,45.2218,45.2343,81500.0
2014-04-30 15:40:00,72.47,72.52,72.34,72.39,119700.0,45.2281,45.2593,45.147,45.1782,119700.0
2014-04-30 15:50:00,72.39,72.57,72.39,72.53,235200.0,45.1782,45.2905,45.1782,45.2655,235200.0
2014-05-01 09:30:00,72.58,73.0,72.58,72.6,46400.0,45.2967,45.5589,45.2967,45.3092,46400.0
2014-05-01 09:40:00,72.6,72.75,72.55,72.68,22700.0,45.3092,45.4028,45.278,45.3591,22700.0
2014-05-01 09:50:00,72.65,72.82,72.52,72.79,43200.0,45.3404,45.4465,45.2593,45.4278,43200.0
2014-05-01 10:00:00,72.8,72.85,72.59,72.59,39300.0,45.434,45.4652,45.303,45.303,39300.0
2014-05-01 10:10:00,72.58,72.66,72.31,72.39,42900.0,45.2967,45.3467,45.1282,45.1782,42900.0
2014-05-01 10:20:00,72.39,72.41,72.16,72.18,33800.0,45.1782,45.1906,45.0346,45.0471,33800.0
2014-05-01 10:30:00,72.19,72.2,71.94,72.06,26800.0,45.0533,45.0596,44.8973,44.9722,26800.0
2014-05-01 10:40:00,72.03,72.09,71.86,71.87,31700.0,44.9535,44.9909,44.8474,44.8536,31700.0
2014-05-01 10:50:00,71.88,71.98,71.79,71.85,31200.0,44.8599,44.9223,44.8037,44.8412,31200.0
2014-05-01 11:00:00,71.85,72.12,71.84,72.11,19000.0,44.8412,45.0097,44.8349,45.0034,19000.0
2014-05-01 11:10:00,72.1,72.17,72.04,72.11,18100.0,44.9972,45.0409,44.9597,45.0034,18100.0
2014-05-01 11:20:00,72.1,72.19,72.07,72.12,11200.0,44.9972,45.0533,44.9785,45.0097,11200.0
2014-05-01 11:30:00,72.1,72.27,72.1,72.24,19600.0,44.9972,45.1033,44.9972,45.0845,19600.0
2014-05-01 11:40:00,72.26,72.33,72.18,72.26,14200.0,45.097,45.1407,45.0471,45.097,14200.0
2014-05-01 11:50:00,72.27,72.54,72.27,72.46,79900.0,45.1033,45.2718,45.1033,45.2218,79900.0
2014-05-01 12:00:00,72.5,72.68,72.46,72.65,22300.0,45.2468,45.3591,45.2218,45.3404,22300.0
2014-05-01 12:10:00,72.65,72.71,72.6,72.6,12600.0,45.3404,45.3779,45.3092,45.3092,12600.0
2014-05-01 12:20:00,72.6,72.65,72.58,72.63,5400.0,45.3092,45.3404,45.2967,45.3279,5400.0
2014-05-01 12:30:00,72.62,72.68,72.61,72.61,10600.0,45.3217,45.3591,45.3155,45.3155,10600.0
2014-05-01 12:40:00,72.61,72.72,72.61,72.68,15900.0,45.3155,45.3841,45.3155,45.3591,15900.0
2014-05-01 12:50:00,72.69,72.69,72.58,72.62,10000.0,45.3654,45.3654,45.2967,45.3217,10000.0
2014-05-01 13:00:00,72.63,72.74,72.63,72.71,9300.0,45.3279,45.3966,45.3279,45.3779,9300.0
2014-05-01 13:10:00,72.72,72.72,72.65,72.71,7300.0,45.3841,45.3841,45.3404,45.3779,7300.0
2014-05-01 13:20:00,72.73,72.8,72.71,72.79,7200.0,45.3904,45.434,45.3779,45.4278,7200.0
2014-05-01 13:30:00,72.77,72.89,72.75,72.87,18700.0,45.4153,45.4902,45.4028,45.4777,18700.0
2014-05-01 13:40:00,72.89,72.89,72.78,72.83,18400.0,45.4902,45.4902,45.4216,45.4528,18400.0
2014-05-01 13:50:00,72.82,72.82,72.69,72.69,14500.0,45.4465,45.4465,45.3654,45.3654,14500.0
2014-05-01 14:00:00,72.69,72.82,72.69,72.79,17900.0,45.3654,45.4465,45.3654,45.4278,17900.0
2014-05-01 14:10:00,72.8,72.83,72.66,72.66,19900.0,45.434,45.4528,45.3467,45.3467,19900.0
2014-05-01 14:20:00,72.67,72.71,72.6,72.6,15500.0,45.3529,45.3779,45.3092,45.3092,15500.0
2014-05-01 14:30:00,72.61,72.65,72.57,72.6,19400.0,45.3155,45.3404,45.2905,45.3092,19400.0
2014-05-01 14:40:00,72.6,72.6,72.51,72.55,26800.0,45.3092,45.3092,45.2531,45.278,26800.0
2014-05-01 14:50:00,72.55,72.57,72.48,72.52,29200.0,45.278,45.2905,45.2343,45.2593,29200.0
2014-05-01 15:00:00,72.51,72.6,72.49,72.57,26400.0,45.2531,45.3092,45.2406,45.2905,26400.0
2014-05-01 15:10:00,72.54,72.66,72.51,72.62,25600.0,45.2718,45.3467,45.2531,45.3217,25600.0
2014-05-01 15:20:00,72.62,72.62,72.46,72.46,20300.0,45.3217,45.3217,45.2218,45.2218,20300.0
2014-05-01 15:30:00,72.46,72.46,72.36,72.36,51600.0,45.2218,45.2218,45.1594,45.1594,51600.0
2014-05-01 15:40:00,72.37,72.38,72.31,72.36,85600.0,45.1657,45.1719,45.1282,45.1594,85600.0
2014-05-01 15:50:00,72.38,72.46,72.34,72.44,189000.0,45.1719,45.2218,45.147,45.2094,189000.0
2014-05-02 09:30:00,72.13,72.24,71.28,71.64,93800.0,45.0159,45.0845,44.4854,44.7101,93800.0
2014-05-02 09:40:00,71.62,71.81,71.61,71.73,21000.0,44.6976,44.8162,44.6914,44.7663,21000.0
2014-05-02 09:50:00,71.71,71.82,71.45,71.53,47800.0,44.7538,44.8224,44.5915,44.6414,47800.0
2014-05-02 10:00:00,71.56,71.64,71.5,71.64,22200.0,44.6602,44.7101,44.6227,44.7101,22200.0
2014-05-02 10:10:00,71.65,71.74,71.61,71.65,28900.0,44.7163,44.7725,44.6914,44.7163,28900.0
2014-05-02 10:20:00,71.65,71.72,71.63,71.65,17500.0,44.7163,44.76,44.7038,44.7163,17500.0
2014-05-02 10:30:00,71.66,71.73,71.58,71.68,36000.0,44.7226,44.7663,44.6726,44.7351,36000.0
2014-05-02 10:40:00,71.66,71.69,71.48,71.55,30700.0,44.7226,44.7413,44.6102,44.6539,30700.0
2014-05-02 10:50:00,71.57,71.82,71.51,71.75,42300.0,44.6664,44.8224,44.629,44.7787,42300.0
2014-05-02 11:00:00,71.74,71.85,71.66,71.66,27400.0,44.7725,44.8412,44.7226,44.7226,27400.0
2014-05-02 11:10:00,71.67,71.67,71.5,71.52,18400.0,44.7288,44.7288,44.6227,44.6352,18400.0
2014-05-02 11:20:00,71.5,71.53,71.43,71.45,19900.0,44.6227,44.6414,44.579,44.5915,19900.0
2014-05-02 11:30:00,71.43,71.53,71.36,71.37,35100.0,44.579,44.6414,44.5353,44.5416,35100.0
2014-05-02 11:40:00,71.37,71.38,71.25,71.3,19200.0,44.5416,44.5478,44.4667,44.4979,19200.0
2014-05-02 11:50:00,71.3,71.34,71.18,71.2,23600.0,44.4979,44.5229,44.423,44.4355,23600.0
2014-05-02 12:00:00,71.21,71.24,71.0,71.08,47600.0,44.4417,44.4605,44.3107,44.3606,47600.0
2014-05-02 12:10:00,71.08,71.09,71.01,71.03,30100.0,44.3606,44.3668,44.3169,44.3294,30100.0
2014-05-02 12:20:00,71.02,71.02,70.92,70.94,33800.0,44.3232,44.3232,44.2607,44.2732,33800.0
2014-05-02 12:30:00,70.94,71.02,70.93,71.02,19800.0,44.2732,44.3232,44.267,44.3232,19800.0
2014-05-02 12:40:00,71.03,71.03,70.89,70.94,25100.0,44.3294,44.3294,44.242,44.2732,25100.0
2014-05-02 12:50:00,70.94,70.95,70.84,70.88,24000.0,44.2732,44.2795,44.2108,44.2358,24000.0
2014-05-02 13:00:00,70.89,70.91,70.72,70.72,28900.0,44.242,44.2545,44.1359,44.1359,28900.0
2014-05-02 13:10:00,70.73,70.76,70.61,70.62,26500.0,44.1422,44.1609,44.0673,44.0735,26500.0
2014-05-02 13:20:00,70.62,70.62,70.47,70.47,39900.0,44.0735,44.0735,43.9799,43.9799,39900.0
2014-05-02 13:30:00,70.48,70.83,70.47,70.83,71800.0,43.9861,44.2046,43.9799,44.2046,71800.0
2014-05-02 13:40:00,70.83,71.26,70.82,71.17,67300.0,44.2046,44.4729,44.1983,44.4168,67300.0
2014-05-02 13:50:00,71.18,71.29,71.17,71.21,28000.0,44.423,44.4917,44.4168,44.4417,28000.0
2014-05-02 14:00:00,71.21,71.23,71.11,71.18,22800.0,44.4417,44.4542,44.3793,44.423,22800.0
2014-05-02 14:10:00,71.17,71.39,71.17,71.37,21000.0,44.4168,44.5541,44.4168,44.5416,21000.0
2014-05-02 14:20:00,71.38,71.39,71.3,71.3,20900.0,44.5478,44.5541,44.4979,44.4979,20900.0
2014-05-02 14:30:00,71.3,71.36,71.29,71.35,15500.0,44.4979,44.5353,44.4917,44.5291,15500.0
2014-05-02 14:40:00,71.35,71.39,71.29,71.31,24000.0,44.5291,44.5541,44.4917,44.5041,24000.0
2014-05-02 14:50:00,71.31,71.36,71.3,71.31,28300.0,44.5041,44.5353,44.4979,44.5041,28300.0
2014-05-02 15:00:00,71.31,71.42,71.27,71.3,36300.0,44.5041,44.5728,44.4792,44.4979,36300.0
2014-05-02 15:10:00,71.3,71.3,71.09,71.13,35200.0,44.4979,44.4979,44.3668,44.3918,35200.0
2014-05-02 15:20:00,71.13,71.17,71.06,71.06,22600.0,44.3918,44.4168,44.3481,44.3481,22600.0
2014-05-02 15:30:00,71.05,71.08,70.88,70.92,36400.0,44.3419,44.3606,44.2358,44.2607,36400.0
2014-05-02 15:40:00,70.93,70.96,70.88,70.9,84100.0,44.267,44.2857,44.2358,44.2483,84100.0
2014-05-02 15:50:00,70.91,70.98,70.85,70.86,169100.0,44.2545,44.2982,44.2171,44.2233,169100.0
2014-05-05 09:30:00,70.71,70.78,70.6,70.75,50900.0,44.1297,44.1734,44.061,44.1546,50900.0
2014-05-05 09:40:00,70.79,71.01,70.64,70.85,32300.0,44.1796,44.3169,44.086,44.2171,32300.0
2014-05-05 09:50:00,70.89,71.09,70.73,70.84,19700.0,44.242,44.3668,44.1422,44.2108,19700.0
2014-05-05 10:00:00,70.85,71.0,70.85,70.97,54500.0,44.2171,44.3107,44.2171,44.2919,54500.0
2014-05-05 10:10:00,70.97,71.17,70.96,70.99,34700.0,44.2919,44.4168,44.2857,44.3044,34700.0
2014-05-05 10:20:00,71.0,71.05,70.95,70.96,21200.0,44.3107,44.3419,44.2795,44.2857,21200.0
2014-05-05 10:30:00,70.95,71.0,70.84,70.97,15800.0,44.2795,44.3107,44.2108,44.2919,15800.0
2014-05-05 10:40:00,70.97,70.99,70.85,70.85,11500.0,44.2919,44.3044,44.2171,44.2171,11500.0
2014-05-05 10:50:00,70.86,70.93,70.78,70.8,62300.0,44.2233,44.267,44.1734,44.1859,62300.0
2014-05-05 11:00:00,70.8,70.99,70.76,70.95,41700.0,44.1859,44.3044,44.1609,44.2795,41700.0
2014-05-05 11:10:00,70.95,71.03,70.92,71.03,21700.0,44.2795,44.3294,44.2607,44.3294,21700.0
2014-05-05 11:20:00,71.01,71.07,70.9,71.02,25100.0,44.3169,44.3544,44.2483,44.3232,25100.0
2014-05-05 11:30:00,71.02,71.14,71.01,71.13,23000.0,44.3232,44.398,44.3169,44.3918,23000.0
2014-05-05 11:40:00,71.14,71.22,71.1,71.15,21700.0,44.398,44.448,44.3731,44.4043,21700.0
2014-05-05 11:50:00,71.14,71.17,71.12,71.17,14200.0,44.398,44.4168,44.3856,44.4168,14200.0
2014-05-05 12:00:00,71.18,71.22,71.17,71.22,12100.0,44.423,44.448,44.4168,44.448,12100.0
2014-05-05 12:10:00,71.22,71.26,71.04,71.04,18500.0,44.448,44.4729,44.3356,44.3356,18500.0
2014-05-05 12:20:00,71.05,71.07,71.0,71.07,15200.0,44.3419,44.3544,44.3107,44.3544,15200.0
2014-05-05 12:30:00,71.06,71.07,71.02,71.03,15200.0,44.3481,44.3544,44.3232,44.3294,15200.0
2014-05-05 12:40:00,71.03,71.05,71.0,71.04,18900.0,44.3294,44.3419,44.3107,44.3356,18900.0
2014-05-05 12:50:00,71.04,71.09,71.03,71.07,14100.0,44.3356,44.3668,44.3294,44.3544,14100.0
2014-05-05 13:00:00,71.08,71.09,71.04,71.05,22800.0,44.3606,44.3668,44.3356,44.3419,22800.0
2014-05-05 13:10:00,71.05,71.08,71.03,71.03,21400.0,44.3419,44.3606,44.3294,44.3294,21400.0
2014-05-05 13:20:00,71.03,71.05,71.01,71.02,18500.0,44.3294,44.3419,44.3169,44.3232,18500.0
2014-05-05 13:30:00,71.03,71.05,70.99,71.03,19700.0,44.3294,44.3419,44.3044,44.3294,19700.0
2014-05-05 13:40:00,71.03,71.03,70.95,71.0,18800.0,44.3294,44.3294,44.2795,44.3107,18800.0
2014-05-05 13:50:00,71.0,71.0,70.93,70.95,18300.0,44.3107,44.3107,44.267,44.2795,18300.0
2014-05-05 14:00:00,70.94,70.96,70.84,70.84,26100.0,44.2732,44.2857,44.2108,44.2108,26100.0
2014-05-05 14:10:00,70.84,70.86,70.81,70.82,17200.0,44.2108,44.2233,44.1921,44.1983,17200.0
2014-05-05 14:20:00,70.81,70.89,70.81,70.89,24600.0,44.1921,44.242,44.1921,44.242,24600.0
2014-05-05 14:30:00,70.87,70.98,70.87,70.93,87600.0,44.2295,44.2982,44.2295,44.267,87600.0
2014-05-05 14:40:00,70.93,71.11,70.92,71.11,35300.0,44.267,44.3793,44.2607,44.3793,35300.0
2014-05-05 14:50:00,71.12,71.14,71.06,71.08,30500.0,44.3856,44.398,44.3481,44.3606,30500.0
2014-05-05 15:00:00,71.07,71.1,71.04,71.08,30900.0,44.3544,44.3731,44.3356,44.3606,30900.0
2014-05-05 15:10:00,71.08,71.1,71.07,71.09,27800.0,44.3606,44.3731,44.3544,44.3668,27800.0
2014-05-05 15:20:00,71.09,71.12,71.08,71.09,36800.0,44.3668,44.3856,44.3606,44.3668,36800.0
2014-05-05 15:30:00,71.1,71.11,71.06,71.11,44500.0,44.3731,44.3793,44.3481,44.3793,44500.0
2014-05-05 15:40:00,71.11,71.12,71.09,71.11,55100.0,44.3793,44.3856,44.3668,44.3793,55100.0
2014-05-05 15:50:00,71.11,71.18,71.11,71.17,146600.0,44.3793,44.423,44.3793,44.4168,146600.0
2014-05-06 09:30:00,70.96,71.16,70.74,70.92,76500.0,44.2857,44.4105,44.1484,44.2607,76500.0
2014-05-06 09:40:00,70.92,71.1,70.62,70.71,44500.0,44.2607,44.3731,44.0735,44.1297,44500.0
2014-05-06 09:50:00,70.72,70.82,70.66,70.75,39800.0,44.1359,44.1983,44.0985,44.1546,39800.0
2014-05-06 10:00:00,70.75,70.82,70.69,70.73,39300.0,44.1546,44.1983,44.1172,44.1422,39300.0
2014-05-06 10:10:00,70.74,70.87,70.69,70.72,35400.0,44.1484,44.2295,44.1172,44.1359,35400.0
2014-05-06 10:20:00,70.73,70.93,70.73,70.85,25200.0,44.1422,44.267,44.1422,44.2171,25200.0
2014-05-06 10:30:00,70.86,70.95,70.78,70.78,18500.0,44.2233,44.2795,44.1734,44.1734,18500.0
2014-05-06 10:40:00,70.79,70.85,70.72,70.79,49500.0,44.1796,44.2171,44.1359,44.1796,49500.0
2014-05-06 10:50:00,70.79,70.89,70.77,70.78,26800.0,44.1796,44.242,44.1671,44.1734,26800.0
2014-05-06 11:00:00,70.78,70.87,70.73,70.82,34100.0,44.1734,44.2295,44.1422,44.1983,34100.0
2014-05-06 11:10:00,70.82,70.89,70.81,70.86,21100.0,44.1983,44.242,44.1921,44.2233,21100.0
2014-05-06 11:20:00,70.85,70.94,70.82,70.92,23700.0,44.2171,44.2732,44.1983,44.2607,23700.0
2014-05-06 11:30:00,70.95,71.0,70.88,71.0,19400.0,44.2795,44.3107,44.2358,44.3107,19400.0
2014-05-06 11:40:00,70.99,70.99,70.9,70.97,19900.0,44.3044,44.3044,44.2483,44.2919,19900.0
2014-05-06 11:50:00,70.97,71.01,70.92,70.94,18300.0,44.2919,44.3169,44.2607,44.2732,18300.0
2014-05-06 12:00:00,70.94,70.98,70.85,70.85,17000.0,44.2732,44.2982,44.2171,44.2171,17000.0
2014-05-06 12:10:00,70.85,70.88,70.79,70.8,21100.0,44.2171,44.2358,44.1796,44.1859,21100.0
2014-05-06 12:20:00,70.8,70.85,70.74,70.83,17700.0,44.1859,44.2171,44.1484,44.2046,17700.0
2014-05-06 12:30:00,70.85,70.9,70.8,70.82,30000.0,44.2171,44.2483,44.1859,44.1983,30000.0
2014-05-06 12:40:00,70.84,70.85,70.8,70.84,20400.0,44.2108,44.2171,44.1859,44.2108,20400.0
2014-05-06 12:50:00,70.84,70.85,70.78,70.79,33100.0,44.2108,44.2171,44.1734,44.1796,33100.0
2014-05-06 13:00:00,70.79,70.83,70.75,70.79,31500.0,44.1796,44.2046,44.1546,44.1796,31500.0
2014-05-06 13:10:00,70.79,70.85,70.79,70.84,28300.0,44.1796,44.2171,44.1796,44.2108,28300.0
2014-05-06 13:20:00,70.85,70.89,70.81,70.82,29700.0,44.2171,44.242,44.1921,44.1983,29700.0
2014-05-06 13:30:00,70.81,70.85,70.74,70.75,33600.0,44.1921,44.2171,44.1484,44.1546,33600.0
2014-05-06 13:40:00,70.75,70.79,70.73,70.75,45300.0,44.1546,44.1796,44.1422,44.1546,45300.0
2014-05-06 13:50:00,70.75,70.79,70.73,70.73,22100.0,44.1546,44.1796,44.1422,44.1422,22100.0
2014-05-06 14:00:00,70.73,70.84,70.69,70.82,70500.0,44.1422,44.2108,44.1172,44.1983,70500.0
2014-05-06 14:10:00,70.82,70.82,70.72,70.73,39700.0,44.1983,44.1983,44.1359,44.1422,39700.0
2014-05-06 14:20:00,70.74,70.75,70.64,70.7,59000.0,44.1484,44.1546,44.086,44.1234,59000.0
2014-05-06 14:30:00,70.7,70.7,70.62,70.65,32000.0,44.1234,44.1234,44.0735,44.0922,32000.0
2014-05-06 14:40:00,70.65,70.69,70.59,70.59,26000.0,44.0922,44.1172,44.0548,44.0548,26000.0
2014-05-06 14:50:00,70.6,70.63,70.6,70.62,23200.0,44.061,44.0798,44.061,44.0735,23200.0
2014-05-06 15:00:00,70.62,70.62,70.52,70.54,24500.0,44.0735,44.0735,44.0111,44.0236,24500.0
2014-05-06 15:10:00,70.54,70.64,70.54,70.58,27800.0,44.0236,44.086,44.0236,44.0486,27800.0
2014-05-06 15:20:00,70.58,70.6,70.48,70.48,42100.0,44.0486,44.061,43.9861,43.9861,42100.0
2014-05-06 15:30:00,70.5,70.63,70.49,70.63,37300.0,43.9986,44.0798,43.9924,44.0798,37300.0
2014-05-06 15:40:00,70.63,70.63,70.57,70.63,65100.0,44.0798,44.0798,44.0423,44.0798,65100.0
2014-05-06 15:50:00,70.63,70.67,70.63,70.65,167400.0,44.0798,44.1047,44.0798,44.0922,167400.0
2014-05-07 09:30:00,71.11,71.6,71.01,71.36,110400.0,44.3793,44.6851,44.3169,44.5353,110400.0
2014-05-07 09:40:00,71.41,71.58,71.37,71.42,37800.0,44.5665,44.6726,44.5416,44.5728,37800.0
2014-05-07 09:50:00,71.42,71.69,71.38,71.68,63200.0,44.5728,44.7413,44.5478,44.7351,63200.0
2014-05-07 10:00:00,71.67,71.67,71.35,71.35,40700.0,44.7288,44.7288,44.5291,44.5291,40700.0
2014-05-07 10:10:00,71.36,71.45,71.32,71.32,41800.0,44.5353,44.5915,44.5104,44.5104,41800.0
2014-05-07 10:20:00,71.31,71.31,71.1,71.18,34400.0,44.5041,44.5041,44.3731,44.423,34400.0
2014-05-07 10:30:00,71.17,71.29,71.15,71.26,40900.0,44.4168,44.4917,44.4043,44.4729,40900.0
2014-05-07 10:40:00,71.26,71.4,71.25,71.4,28800.0,44.4729,44.5603,44.4667,44.5603,28800.0
2014-05-07 10:50:00,71.42,71.5,71.4,71.49,71800.0,44.5728,44.6227,44.5603,44.6165,71800.0
2014-05-07 11:00:00,71.48,71.51,71.43,71.5,77800.0,44.6102,44.629,44.579,44.6227,77800.0
2014-05-07 11:10:00,71.49,71.5,71.37,71.38,35200.0,44.6165,44.6227,44.5416,44.5478,35200.0
2014-05-07 11:20:00,71.39,71.48,71.37,71.47,27800.0,44.5541,44.6102,44.5416,44.604,27800.0
2014-05-07 11:30:00,71.47,71.5,71.44,71.48,46800.0,44.604,44.6227,44.5853,44.6102,46800.0
2014-05-07 11:40:00,71.48,71.61,71.46,71.51,75300.0,44.6102,44.6914,44.5978,44.629,75300.0
2014-05-07 11:50:00,71.51,71.6,71.51,71.56,19800.0,44.629,44.6851,44.629,44.6602,19800.0
2014-05-07 12:00:00,71.55,71.7,71.53,71.68,17200.0,44.6539,44.7475,44.6414,44.7351,17200.0
2014-05-07 12:10:00,71.68,71.76,71.68,71.76,11800.0,44.7351,44.785,44.7351,44.785,11800.0
2014-05-07 12:20:00,71.77,71.79,71.63,71.64,22600.0,44.7912,44.8037,44.7038,44.7101,22600.0
2014-05-07 12:30:00,71.63,71.7,71.63,71.65,12400.0,44.7038,44.7475,44.7038,44.7163,12400.0
2014-05-07 12:40:00,71.65,71.71,71.63,71.71,41000.0,44.7163,44.7538,44.7038,44.7538,41000.0
2014-05-07 12:50:00,71.71,71.75,71.69,71.75,16200.0,44.7538,44.7787,44.7413,44.7787,16200.0
2014-05-07 13:00:00,71.76,71.9,71.75,71.82,32600.0,44.785,44.8724,44.7787,44.8224,32600.0
2014-05-07 13:10:00,71.82,71.9,71.81,71.89,60700.0,44.8224,44.8724,44.8162,44.8661,60700.0
2014-05-07 13:20:00,71.88,71.92,71.82,71.82,18000.0,44.8599,44.8848,44.8224,44.8224,18000.0
2014-05-07 13:30:00,71.82,71.89,71.8,71.87,14700.0,44.8224,44.8661,44.8099,44.8536,14700.0
2014-05-07 13:40:00,71.86,71.86,71.78,71.81,13300.0,44.8474,44.8474,44.7975,44.8162,13300.0
2014-05-07 13:50:00,71.8,71.83,71.75,71.76,16300.0,44.8099,44.8287,44.7787,44.785,16300.0
2014-05-07 14:00:00,71.74,71.82,71.73,71.8,13800.0,44.7725,44.8224,44.7663,44.8099,13800.0
2014-05-07 14:10:00,71.8,71.9,71.79,71.9,12100.0,44.8099,44.8724,44.8037,44.8724,12100.0
2014-05-07 14:20:00,71.89,71.91,71.84,71.91,18200.0,44.8661,44.8786,44.8349,44.8786,18200.0
2014-05-07 14:30:00,71.92,71.92,71.79,71.8,10800.0,44.8848,44.8848,44.8037,44.8099,10800.0
2014-05-07 14:40:00,71.8,71.86,71.8,71.83,16100.0,44.8099,44.8474,44.8099,44.8287,16100.0
2014-05-07 14:50:00,71.83,71.84,71.79,71.84,16300.0,44.8287,44.8349,44.8037,44.8349,16300.0
2014-05-07 15:00:00,71.84,71.85,71.74,71.81,23800.0,44.8349,44.8412,44.7725,44.8162,23800.0
2014-05-07 15:10:00,71.8,71.92,71.78,71.9,41700.0,44.8099,44.8848,44.7975,44.8724,41700.0
2014-05-07 15:20:00,71.89,71.93,71.82,71.9,27500.0,44.8661,44.8911,44.8224,44.8724,27500.0
2014-05-07 15:30:00,71.89,72.07,71.88,72.07,44100.0,44.8661,44.9785,44.8599,44.9785,44100.0
2014-05-07 15:40:00,72.08,72.24,72.07,72.19,97300.0,44.9847,45.0845,44.9785,45.0533,97300.0
2014-05-07 15:50:00,72.19,72.24,72.15,72.21,118600.0,45.0533,45.0845,45.0284,45.0658,118600.0
2014-05-08 09:30:00,72.08,72.38,71.85,71.91,26500.0,44.9847,45.1719,44.8412,44.8786,26500.0
2014-05-08 09:40:00,71.94,72.08,71.86,71.98,14800.0,44.8973,44.9847,44.8474,44.9223,14800.0
2014-05-08 09:50:00,72.03,72.14,71.92,72.03,54900.0,44.9535,45.0221,44.8848,44.9535,54900.0
2014-05-08 10:00:00,72.04,72.09,71.96,72.0,42300.0,44.9597,44.9909,44.9098,44.9348,42300.0
2014-05-08 10:10:00,71.99,72.0,71.63,71.72,34600.0,44.9285,44.9348,44.7038,44.76,34600.0
2014-05-08 10:20:00,71.72,71.74,71.61,71.63,25900.0,44.76,44.7725,44.6914,44.7038,25900.0
2014-05-08 10:30:00,71.62,71.62,71.53,71.53,22100.0,44.6976,44.6976,44.6414,44.6414,22100.0
2014-05-08 10:40:00,71.54,71.62,71.5,71.59,25000.0,44.6477,44.6976,44.6227,44.6789,25000.0
2014-05-08 10:50:00,71.58,71.62,71.53,71.58,42000.0,44.6726,44.6976,44.6414,44.6726,42000.0
2014-05-08 11:00:00,71.6,71.63,71.5,71.51,34600.0,44.6851,44.7038,44.6227,44.629,34600.0
2014-05-08 11:10:00,71.51,71.57,71.48,71.5,34000.0,44.629,44.6664,44.6102,44.6227,34000.0
2014-05-08 11:20:00,71.5,71.55,71.43,71.43,20200.0,44.6227,44.6539,44.579,44.579,20200.0
2014-05-08 11:30:00,71.44,71.54,71.44,71.46,26500.0,44.5853,44.6477,44.5853,44.5978,26500.0
2014-05-08 11:40:00,71.45,71.45,71.34,71.37,12600.0,44.5915,44.5915,44.5229,44.5416,12600.0
2014-05-08 11:50:00,71.37,71.44,71.36,71.38,34000.0,44.5416,44.5853,44.5353,44.5478,34000.0
2014-05-08 12:00:00,71.38,71.39,71.27,71.28,15600.0,44.5478,44.5541,44.4792,44.4854,15600.0
2014-05-08 12:10:00,71.27,71.27,71.19,71.22,21900.0,44.4792,44.4792,44.4292,44.448,21900.0
2014-05-08 12:20:00,71.23,71.24,71.19,71.23,14800.0,44.4542,44.4605,44.4292,44.4542,14800.0
2014-05-08 12:30:00,71.24,71.24,71.13,71.16,19600.0,44.4605,44.4605,44.3918,44.4105,19600.0
2014-05-08 12:40:00,71.13,71.14,71.11,71.11,8700.0,44.3918,44.398,44.3793,44.3793,8700.0
2014-05-08 12:50:00,71.11,71.11,71.06,71.07,23600.0,44.3793,44.3793,44.3481,44.3544,23600.0
2014-05-08 13:00:00,71.08,71.09,70.91,70.91,16700.0,44.3606,44.3668,44.2545,44.2545,16700.0
2014-05-08 13:10:00,70.91,71.1,70.87,71.07,20700.0,44.2545,44.3731,44.2295,44.3544,20700.0
2014-05-08 13:20:00,71.08,71.16,71.08,71.12,24000.0,44.3606,44.4105,44.3606,44.3856,24000.0
2014-05-08 13:30:00,71.13,71.19,71.11,71.16,15600.0,44.3918,44.4292,44.3793,44.4105,15600.0
2014-05-08 13:40:00,71.16,71.25,71.13,71.23,17100.0,44.4105,44.4667,44.3918,44.4542,17100.0
2014-05-08 13:50:00,71.22,71.22,71.14,71.2,21100.0,44.448,44.448,44.398,44.4355,21100.0
2014-05-08 14:00:00,71.21,71.27,71.09,71.1,19200.0,44.4417,44.4792,44.3668,44.3731,19200.0
2014-05-08 14:10:00,71.11,71.11,71.01,71.04,22300.0,44.3793,44.3793,44.3169,44.3356,22300.0
2014-05-08 14:20:00,71.06,71.1,71.03,71.08,18200.0,44.3481,44.3731,44.3294,44.3606,18200.0
2014-05-08 14:30:00,71.08,71.09,71.02,71.05,20200.0,44.3606,44.3668,44.3232,44.3419,20200.0
2014-05-08 14:40:00,71.05,71.11,71.05,71.09,26300.0,44.3419,44.3793,44.3419,44.3668,26300.0
2014-05-08 14:50:00,71.09,71.11,71.03,71.05,27500.0,44.3668,44.3793,44.3294,44.3419,27500.0
2014-05-08 15:00:00,71.04,71.06,70.91,70.93,24000.0,44.3356,44.3481,44.2545,44.267,24000.0
2014-05-08 15:10:00,70.91,70.99,70.9,70.97,21000.0,44.2545,44.3044,44.2483,44.2919,21000.0
2014-05-08 15:20:00,70.98,71.0,70.93,70.99,19400.0,44.2982,44.3107,44.267,44.3044,19400.0
2014-05-08 15:30:00,71.0,71.0,70.9,70.97,30100.0,44.3107,44.3107,44.2483,44.2919,30100.0
2014-05-08 15:40:00,70.97,71.08,70.96,71.07,73500.0,44.2919,44.3606,44.2857,44.3544,73500.0
2014-05-08 15:50:00,71.08,71.14,71.07,71.07,101300.0,44.3606,44.398,44.3544,44.3544,101300.0
2014-05-09 09:30:00,71.09,71.29,70.88,71.01,50000.0,44.3668,44.4917,44.2358,44.3169,50000.0
2014-05-09 09:40:00,71.01,71.16,70.89,70.91,24700.0,44.3169,44.4105,44.242,44.2545,24700.0
2014-05-09 09:50:00,70.9,71.0,70.86,70.89,21400.0,44.2483,44.3107,44.2233,44.242,21400.0
2014-05-09 10:00:00,70.88,70.89,70.67,70.67,46300.0,44.2358,44.242,44.1047,44.1047,46300.0
2014-05-09 10:10:00,70.68,70.68,70.55,70.59,32700.0,44.111,44.111,44.0298,44.0548,32700.0
2014-05-09 10:20:00,70.58,70.68,70.58,70.6,26700.0,44.0486,44.111,44.0486,44.061,26700.0
2014-05-09 10:30:00,70.58,70.58,70.48,70.52,36200.0,44.0486,44.0486,43.9861,44.0111,36200.0
2014-05-09 10:40:00,70.52,70.6,70.48,70.49,28100.0,44.0111,44.061,43.9861,43.9924,28100.0
2014-05-09 10:50:00,70.48,70.75,70.45,70.75,29600.0,43.9861,44.1546,43.9674,44.1546,29600.0
2014-05-09 11:00:00,70.74,70.74,70.57,70.6,17900.0,44.1484,44.1484,44.0423,44.061,17900.0
2014-05-09 11:10:00,70.59,70.64,70.53,70.53,16400.0,44.0548,44.086,44.0173,44.0173,16400.0
2014-05-09 11:20:00,70.52,70.62,70.5,70.61,21400.0,44.0111,44.0735,43.9986,44.0673,21400.0
2014-05-09 11:30:00,70.6,70.62,70.48,70.51,26000.0,44.061,44.0735,43.9861,44.0049,26000.0
2014-05-09 11:40:00,70.51,70.51,70.37,70.41,22900.0,44.0049,44.0049,43.9175,43.9425,22900.0
2014-05-09 11:50:00,70.41,70.41,70.21,70.21,21200.0,43.9425,43.9425,43.8176,43.8176,21200.0
2014-05-09 12:00:00,70.2,70.25,70.0,70.24,90800.0,43.8114,43.8426,43.6866,43.8364,90800.0
2014-05-09 12:10:00,70.25,70.25,70.03,70.07,28700.0,43.8426,43.8426,43.7053,43.7303,28700.0
2014-05-09 12:20:00,70.06,70.16,70.06,70.15,15200.0,43.724,43.7864,43.724,43.7802,15200.0
2014-05-09 12:30:00,70.16,70.23,70.15,70.2,18000.0,43.7864,43.8301,43.7802,43.8114,18000.0
2014-05-09 12:40:00,70.2,70.27,70.18,70.21,22600.0,43.8114,43.8551,43.7989,43.8176,22600.0
2014-05-09 12:50:00,70.21,70.22,70.11,70.13,16700.0,43.8176,43.8239,43.7552,43.7677,16700.0
2014-05-09 13:00:00,70.13,70.29,70.13,70.2,31300.0,43.7677,43.8676,43.7677,43.8114,31300.0
2014-05-09 13:10:00,70.2,70.31,70.19,70.29,21100.0,43.8114,43.88,43.8052,43.8676,21100.0
2014-05-09 13:20:00,70.3,70.31,70.14,70.14,14200.0,43.8738,43.88,43.7739,43.7739,14200.0
2014-05-09 13:30:00,70.15,70.21,70.13,70.13,17400.0,43.7802,43.8176,43.7677,43.7677,17400.0
2014-05-09 13:40:00,70.13,70.17,70.1,70.15,15300.0,43.7677,43.7927,43.749,43.7802,15300.0
2014-05-09 13:50:00,70.16,70.24,70.16,70.19,10800.0,43.7864,43.8364,43.7864,43.8052,10800.0
2014-05-09 14:00:00,70.18,70.26,70.18,70.22,17400.0,43.7989,43.8488,43.7989,43.8239,17400.0
2014-05-09 14:10:00,70.23,70.27,70.12,70.17,33800.0,43.8301,43.8551,43.7615,43.7927,33800.0
2014-05-09 14:20:00,70.14,70.14,70.03,70.04,22900.0,43.7739,43.7739,43.7053,43.7115,22900.0
2014-05-09 14:30:00,70.03,70.13,70.03,70.03,19600.0,43.7053,43.7677,43.7053,43.7053,19600.0
2014-05-09 14:40:00,70.02,70.02,69.84,69.84,45900.0,43.6991,43.6991,43.5867,43.5867,45900.0
2014-05-09 14:50:00,69.84,69.92,69.83,69.84,54700.0,43.5867,43.6366,43.5805,43.5867,54700.0
2014-05-09 15:00:00,69.86,69.88,69.81,69.83,43300.0,43.5992,43.6117,43.568,43.5805,43300.0
2014-05-09 15:10:00,69.84,69.86,69.77,69.81,27400.0,43.5867,43.5992,43.543,43.568,27400.0
2014-05-09 15:20:00,69.81,69.85,69.76,69.85,37300.0,43.568,43.593,43.5368,43.593,37300.0
2014-05-09 15:30:00,69.85,69.86,69.8,69.83,45200.0,43.593,43.5992,43.5618,43.5805,45200.0
2014-05-09 15:40:00,69.83,69.84,69.75,69.82,67200.0,43.5805,43.5867,43.5306,43.5742,67200.0
2014-05-09 15:50:00,69.82,69.87,69.79,69.86,161900.0,43.5742,43.6054,43.5555,43.5992,161900.0
2014-05-12 09:30:00,70.05,70.05,69.6,69.94,94700.0,43.7178,43.7178,43.4369,43.6491,94700.0
2014-05-12 09:40:00,69.88,70.07,69.76,69.76,32800.0,43.6117,43.7303,43.5368,43.5368,32800.0
2014-05-12 09:50:00,69.78,69.82,69.32,69.48,45500.0,43.5493,43.5742,43.2622,43.362,45500.0
2014-05-12 10:00:00,69.51,69.69,69.45,69.53,35600.0,43.3808,43.4931,43.3433,43.3933,35600.0
2014-05-12 10:10:00,69.53,69.59,69.48,69.51,48400.0,43.3933,43.4307,43.362,43.3808,48400.0
2014-05-12 10:20:00,69.51,69.55,69.35,69.51,45400.0,43.3808,43.4057,43.2809,43.3808,45400.0
2014-05-12 10:30:00,69.49,69.66,69.48,69.52,63100.0,43.3683,43.4744,43.362,43.387,63100.0
2014-05-12 10:40:00,69.51,69.59,69.43,69.44,41800.0,43.3808,43.4307,43.3308,43.3371,41800.0
2014-05-12 10:50:00,69.44,69.5,69.41,69.47,33800.0,43.3371,43.3745,43.3184,43.3558,33800.0
2014-05-12 11:00:00,69.46,69.52,69.46,69.51,18500.0,43.3496,43.387,43.3496,43.3808,18500.0
2014-05-12 11:10:00,69.52,69.64,69.5,69.62,22600.0,43.387,43.4619,43.3745,43.4494,22600.0
2014-05-12 11:20:00,69.6,69.63,69.58,69.62,18700.0,43.4369,43.4557,43.4245,43.4494,18700.0
2014-05-12 11:30:00,69.62,69.73,69.62,69.71,22400.0,43.4494,43.5181,43.4494,43.5056,22400.0
2014-05-12 11:40:00,69.7,69.79,69.69,69.79,16800.0,43.4993,43.5555,43.4931,43.5555,16800.0
2014-05-12 11:50:00,69.8,69.84,69.78,69.84,117900.0,43.5618,43.5867,43.5493,43.5867,117900.0
2014-05-12 12:00:00,69.84,69.86,69.78,69.81,24300.0,43.5867,43.5992,43.5493,43.568,24300.0
2014-05-12 12:10:00,69.83,69.83,69.74,69.78,13600.0,43.5805,43.5805,43.5243,43.5493,13600.0
2014-05-12 12:20:00,69.77,69.77,69.59,69.63,13200.0,43.543,43.543,43.4307,43.4557,13200.0
2014-05-12 12:30:00,69.62,69.67,69.56,69.61,16800.0,43.4494,43.4806,43.412,43.4432,16800.0
2014-05-12 12:40:00,69.6,69.66,69.58,69.61,22000.0,43.4369,43.4744,43.4245,43.4432,22000.0
2014-05-12 12:50:00,69.6,69.66,69.59,69.59,14500.0,43.4369,43.4744,43.4307,43.4307,14500.0
2014-05-12 13:00:00,69.58,69.65,69.57,69.62,24800.0,43.4245,43.4681,43.4182,43.4494,24800.0
2014-05-12 13:10:00,69.63,69.66,69.6,69.6,21300.0,43.4557,43.4744,43.4369,43.4369,21300.0
2014-05-12 13:20:00,69.62,69.62,69.53,69.55,9700.0,43.4494,43.4494,43.3933,43.4057,9700.0
2014-05-12 13:30:00,69.55,69.56,69.5,69.54,8200.0,43.4057,43.412,43.3745,43.3995,8200.0
2014-05-12 13:40:00,69.54,69.56,69.46,69.5,15700.0,43.3995,43.412,43.3496,43.3745,15700.0
2014-05-12 13:50:00,69.51,69.52,69.46,69.48,14400.0,43.3808,43.387,43.3496,43.362,14400.0
2014-05-12 14:00:00,69.49,69.55,69.46,69.5,22900.0,43.3683,43.4057,43.3496,43.3745,22900.0
2014-05-12 14:10:00,69.5,69.51,69.41,69.41,22900.0,43.3745,43.3808,43.3184,43.3184,22900.0
2014-05-12 14:20:00,69.4,69.43,69.34,69.41,22500.0,43.3121,43.3308,43.2747,43.3184,22500.0
2014-05-12 14:30:00,69.42,69.46,69.36,69.37,7500.0,43.3246,43.3496,43.2872,43.2934,7500.0
2014-05-12 14:40:00,69.38,69.44,69.37,69.4,15700.0,43.2996,43.3371,43.2934,43.3121,15700.0
2014-05-12 14:50:00,69.39,69.39,69.31,69.34,27700.0,43.3059,43.3059,43.256,43.2747,27700.0
2014-05-12 15:00:00,69.34,69.43,69.32,69.35,22100.0,43.2747,43.3308,43.2622,43.2809,22100.0
2014-05-12 15:10:00,69.35,69.36,69.31,69.36,27900.0,43.2809,43.2872,43.256,43.2872,27900.0
2014-05-12 15:20:00,69.36,69.38,69.34,69.36,32200.0,43.2872,43.2996,43.2747,43.2872,32200.0
2014-05-12 15:30:00,69.36,69.43,69.36,69.43,76300.0,43.2872,43.3308,43.2872,43.3308,76300.0
2014-05-12 15:40:00,69.42,69.48,69.4,69.42,80400.0,43.3246,43.362,43.3121,43.3246,80400.0
2014-05-12 15:50:00,69.42,69.43,69.3,69.33,265300.0,43.3246,43.3308,43.2497,43.2684,265300.0
2014-05-13 09:30:00,69.52,69.79,69.29,69.66,56100.0,43.387,43.5555,43.2435,43.4744,56100.0
2014-05-13 09:40:00,69.7,69.91,69.63,69.76,37300.0,43.4993,43.6304,43.4557,43.5368,37300.0
2014-05-13 09:50:00,69.73,69.76,69.54,69.54,40900.0,43.5181,43.5368,43.3995,43.3995,40900.0
2014-05-13 10:00:00,69.57,69.67,69.52,69.56,25300.0,43.4182,43.4806,43.387,43.412,25300.0
2014-05-13 10:10:00,69.54,69.65,69.53,69.65,29400.0,43.3995,43.4681,43.3933,43.4681,29400.0
2014-05-13 10:20:00,69.65,69.65,69.54,69.65,23700.0,43.4681,43.4681,43.3995,43.4681,23700.0
2014-05-13 10:30:00,69.64,69.68,69.52,69.6,23900.0,43.4619,43.4869,43.387,43.4369,23900.0
2014-05-13 10:40:00,69.61,69.75,69.6,69.66,30600.0,43.4432,43.5306,43.4369,43.4744,30600.0
2014-05-13 10:50:00,69.66,69.69,69.59,69.64,24100.0,43.4744,43.4931,43.4307,43.4619,24100.0
2014-05-13 11:00:00,69.65,69.78,69.65,69.77,19900.0,43.4681,43.5493,43.4681,43.543,19900.0
2014-05-13 11:10:00,69.77,69.78,69.66,69.74,21000.0,43.543,43.5493,43.4744,43.5243,21000.0
2014-05-13 11:20:00,69.74,69.8,69.65,69.74,60100.0,43.5243,43.5618,43.4681,43.5243,60100.0
2014-05-13 11:30:00,69.73,69.89,69.72,69.89,46400.0,43.5181,43.6179,43.5118,43.6179,46400.0
2014-05-13 11:40:00,69.87,69.9,69.75,69.85,56800.0,43.6054,43.6242,43.5306,43.593,56800.0
2014-05-13 11:50:00,69.85,69.87,69.77,69.77,25100.0,43.593,43.6054,43.543,43.543,25100.0
2014-05-13 12:00:00,69.75,69.79,69.69,69.69,20100.0,43.5306,43.5555,43.4931,43.4931,20100.0
2014-05-13 12:10:00,69.69,69.71,69.56,69.66,31300.0,43.4931,43.5056,43.412,43.4744,31300.0
2014-05-13 12:20:00,69.67,69.72,69.6,69.71,22800.0,43.4806,43.5118,43.4369,43.5056,22800.0
2014-05-13 12:30:00,69.72,69.84,69.71,69.83,21800.0,43.5118,43.5867,43.5056,43.5805,21800.0
2014-05-13 12:40:00,69.83,69.98,69.83,69.94,26500.0,43.5805,43.6741,43.5805,43.6491,26500.0
2014-05-13 12:50:00,69.94,69.99,69.91,69.97,23700.0,43.6491,43.6803,43.6304,43.6679,23700.0
2014-05-13 13:00:00,69.96,69.98,69.8,69.82,28400.0,43.6616,43.6741,43.5618,43.5742,28400.0
2014-05-13 13:10:00,69.81,69.82,69.7,69.8,53800.0,43.568,43.5742,43.4993,43.5618,53800.0
2014-05-13 13:20:00,69.8,69.81,69.7,69.74,20700.0,43.5618,43.568,43.4993,43.5243,20700.0
2014-05-13 13:30:00,69.75,69.75,69.61,69.61,15300.0,43.5306,43.5306,43.4432,43.4432,15300.0
2014-05-13 13:40:00,69.61,69.7,69.56,69.64,17400.0,43.4432,43.4993,43.412,43.4619,17400.0
2014-05-13 13:50:00,69.64,69.68,69.6,69.61,12900.0,43.4619,43.4869,43.4369,43.4432,12900.0
2014-05-13 14:00:00,69.62,69.64,69.58,69.6,16000.0,43.4494,43.4619,43.4245,43.4369,16000.0
2014-05-13 14:10:00,69.59,69.61,69.55,69.57,18400.0,43.4307,43.4432,43.4057,43.4182,18400.0
2014-05-13 14:20:00,69.56,69.56,69.48,69.52,16500.0,43.412,43.412,43.362,43.387,16500.0
2014-05-13 14:30:00,69.53,69.56,69.48,69.49,23900.0,43.3933,43.412,43.362,43.3683,23900.0
2014-05-13 14:40:00,69.49,69.54,69.47,69.53,25500.0,43.3683,43.3995,43.3558,43.3933,25500.0
2014-05-13 14:50:00,69.53,69.61,69.5,69.6,29500.0,43.3933,43.4432,43.3745,43.4369,29500.0
2014-05-13 15:00:00,69.6,69.64,69.58,69.61,20000.0,43.4369,43.4619,43.4245,43.4432,20000.0
2014-05-13 15:10:00,69.62,69.66,69.57,69.62,27400.0,43.4494,43.4744,43.4182,43.4494,27400.0
2014-05-13 15:20:00,69.62,69.68,69.57,69.64,33200.0,43.4494,43.4869,43.4182,43.4619,33200.0
2014-05-13 15:30:00,69.65,69.68,69.58,69.66,44800.0,43.4681,43.4869,43.4245,43.4744,44800.0
2014-05-13 15:40:00,69.66,69.78,69.63,69.74,81000.0,43.4744,43.5493,43.4557,43.5243,81000.0
2014-05-13 15:50:00,69.75,69.83,69.73,69.79,153300.0,43.5306,43.5805,43.5181,43.5555,153300.0
2014-05-14 09:30:00,69.92,70.19,69.92,70.09,46500.0,43.6366,43.8052,43.6366,43.7427,46500.0
2014-05-14 09:40:00,70.11,70.33,70.07,70.3,52600.0,43.7552,43.8925,43.7303,43.8738,52600.0
2014-05-14 09:50:00,70.28,70.33,70.09,70.09,24500.0,43.8613,43.8925,43.7427,43.7427,24500.0
2014-05-14 10:00:00,70.1,70.16,69.99,70.07,89900.0,43.749,43.7864,43.6803,43.7303,89900.0
2014-05-14 10:10:00,70.07,70.26,70.05,70.25,35100.0,43.7303,43.8488,43.7178,43.8426,35100.0
2014-05-14 10:20:00,70.25,70.35,70.24,70.32,27200.0,43.8426,43.905,43.8364,43.8863,27200.0
2014-05-14 10:30:00,70.33,70.47,70.33,70.47,63600.0,43.8925,43.9799,43.8925,43.9799,63600.0
2014-05-14 10:40:00,70.46,70.63,70.46,70.59,75300.0,43.9737,44.0798,43.9737,44.0548,75300.0
2014-05-14 10:50:00,70.59,70.63,70.54,70.55,71100.0,44.0548,44.0798,44.0236,44.0298,71100.0
2014-05-14 11:00:00,70.55,70.56,70.38,70.47,46700.0,44.0298,44.0361,43.9237,43.9799,46700.0
2014-05-14 11:10:00,70.46,70.56,70.45,70.51,73200.0,43.9737,44.0361,43.9674,44.0049,73200.0
2014-05-14 11:20:00,70.51,70.76,70.5,70.76,57100.0,44.0049,44.1609,43.9986,44.1609,57100.0
2014-05-14 11:30:00,70.74,70.84,70.7,70.75,39600.0,44.1484,44.2108,44.1234,44.1546,39600.0
2014-05-14 11:40:00,70.74,70.8,70.73,70.76,20600.0,44.1484,44.1859,44.1422,44.1609,20600.0
2014-05-14 11:50:00,70.75,70.81,70.73,70.81,18700.0,44.1546,44.1921,44.1422,44.1921,18700.0
2014-05-14 12:00:00,70.8,70.89,70.78,70.89,44300.0,44.1859,44.242,44.1734,44.242,44300.0
2014-05-14 12:10:00,70.9,70.9,70.76,70.79,17900.0,44.2483,44.2483,44.1609,44.1796,17900.0
2014-05-14 12:20:00,70.79,70.81,70.76,70.79,22300.0,44.1796,44.1921,44.1609,44.1796,22300.0
2014-05-14 12:30:00,70.79,70.93,70.78,70.93,11200.0,44.1796,44.267,44.1734,44.267,11200.0
2014-05-14 12:40:00,70.93,70.97,70.9,70.97,30400.0,44.267,44.2919,44.2483,44.2919,30400.0
2014-05-14 12:50:00,70.97,70.99,70.86,70.89,23200.0,44.2919,44.3044,44.2233,44.242,23200.0
2014-05-14 13:00:00,70.89,70.89,70.85,70.86,24300.0,44.242,44.242,44.2171,44.2233,24300.0
2014-05-14 13:10:00,70.85,70.85,70.8,70.84,16800.0,44.2171,44.2171,44.1859,44.2108,16800.0
2014-05-14 13:20:00,70.85,70.85,70.81,70.81,14000.0,44.2171,44.2171,44.1921,44.1921,14000.0
2014-05-14 13:30:00,70.8,70.8,70.75,70.78,25200.0,44.1859,44.1859,44.1546,44.1734,25200.0
2014-05-14 13:40:00,70.78,70.81,70.73,70.77,16600.0,44.1734,44.1921,44.1422,44.1671,16600.0
2014-05-14 13:50:00,70.76,70.76,70.7,70.73,13100.0,44.1609,44.1609,44.1234,44.1422,13100.0
2014-05-14 14:00:00,70.74,70.76,70.61,70.61,19500.0,44.1484,44.1609,44.0673,44.0673,19500.0
2014-05-14 14:10:00,70.58,70.63,70.56,70.62,15800.0,44.0486,44.0798,44.0361,44.0735,15800.0
2014-05-14 14:20:00,70.62,70.63,70.58,70.59,17700.0,44.0735,44.0798,44.0486,44.0548,17700.0
2014-05-14 14:30:00,70.59,70.6,70.54,70.58,14300.0,44.0548,44.061,44.0236,44.0486,14300.0
2014-05-14 14:40:00,70.59,70.61,70.53,70.54,15500.0,44.0548,44.0673,44.0173,44.0236,15500.0
2014-05-14 14:50:00,70.54,70.59,70.52,70.56,56300.0,44.0236,44.0548,44.0111,44.0361,56300.0
2014-05-14 15:00:00,70.55,70.55,70.45,70.47,24200.0,44.0298,44.0298,43.9674,43.9799,24200.0
2014-05-14 15:10:00,70.45,70.51,70.45,70.49,34100.0,43.9674,44.0049,43.9674,43.9924,34100.0
2014-05-14 15:20:00,70.49,70.52,70.46,70.51,25800.0,43.9924,44.0111,43.9737,44.0049,25800.0
2014-05-14 15:30:00,70.51,70.53,70.43,70.52,68600.0,44.0049,44.0173,43.9549,44.0111,68600.0
2014-05-14 15:40:00,70.52,70.6,70.52,70.6,69600.0,44.0111,44.061,44.0111,44.061,69600.0
2014-05-14 15:50:00,70.6,70.61,70.55,70.56,140900.0,44.061,44.0673,44.0298,44.0361,140900.0
2014-05-15 09:30:00,70.63,70.76,70.47,70.65,46100.0,44.0798,44.1609,43.9799,44.0922,46100.0
2014-05-15 09:40:00,70.62,70.63,70.31,70.58,15100.0,44.0735,44.0798,43.88,44.0486,15100.0
2014-05-15 09:50:00,70.55,70.76,70.49,70.69,12200.0,44.0298,44.1609,43.9924,44.1172,12200.0
2014-05-15 10:00:00,70.69,70.7,70.49,70.54,13900.0,44.1172,44.1234,43.9924,44.0236,13900.0
2014-05-15 10:10:00,70.55,70.6,70.48,70.56,15700.0,44.0298,44.061,43.9861,44.0361,15700.0
2014-05-15 10:20:00,70.59,70.61,70.32,70.45,16900.0,44.0548,44.0673,43.8863,43.9674,16900.0
2014-05-15 10:30:00,70.45,70.5,70.33,70.35,28900.0,43.9674,43.9986,43.8925,43.905,28900.0
2014-05-15 10:40:00,70.34,70.45,70.25,70.25,35600.0,43.8988,43.9674,43.8426,43.8426,35600.0
2014-05-15 10:50:00,70.25,70.31,70.2,70.23,17200.0,43.8426,43.88,43.8114,43.8301,17200.0
2014-05-15 11:00:00,70.22,70.25,70.17,70.17,12900.0,43.8239,43.8426,43.7927,43.7927,12900.0
2014-05-15 11:10:00,70.19,70.19,70.06,70.13,52300.0,43.8052,43.8052,43.724,43.7677,52300.0
2014-05-15 11:20:00,70.12,70.12,70.02,70.03,8800.0,43.7615,43.7615,43.6991,43.7053,8800.0
2014-05-15 11:30:00,70.03,70.18,70.01,70.17,20600.0,43.7053,43.7989,43.6928,43.7927,20600.0
2014-05-15 11:40:00,70.18,70.24,70.13,70.16,10400.0,43.7989,43.8364,43.7677,43.7864,10400.0
2014-05-15 11:50:00,70.15,70.15,70.06,70.1,10700.0,43.7802,43.7802,43.724,43.749,10700.0
2014-05-15 12:00:00,70.08,70.12,70.04,70.05,16800.0,43.7365,43.7615,43.7115,43.7178,16800.0
2014-05-15 12:10:00,70.06,70.12,70.03,70.08,13800.0,43.724,43.7615,43.7053,43.7365,13800.0
2014-05-15 12:20:00,70.1,70.16,70.07,70.16,10400.0,43.749,43.7864,43.7303,43.7864,10400.0
2014-05-15 12:30:00,70.15,70.22,70.13,70.17,18000.0,43.7802,43.8239,43.7677,43.7927,18000.0
2014-05-15 12:40:00,70.18,70.21,70.13,70.19,12400.0,43.7989,43.8176,43.7677,43.8052,12400.0
2014-05-15 12:50:00,70.19,70.23,70.16,70.17,6800.0,43.8052,43.8301,43.7864,43.7927,6800.0
2014-05-15 13:00:00,70.15,70.17,70.08,70.12,17900.0,43.7802,43.7927,43.7365,43.7615,17900.0
2014-05-15 13:10:00,70.11,70.13,70.03,70.03,14300.0,43.7552,43.7677,43.7053,43.7053,14300.0
2014-05-15 13:20:00,70.04,70.1,70.02,70.08,24400.0,43.7115,43.749,43.6991,43.7365,24400.0
2014-05-15 13:30:00,70.09,70.09,70.03,70.06,24400.0,43.7427,43.7427,43.7053,43.724,24400.0
2014-05-15 13:40:00,70.05,70.08,70.03,70.04,14900.0,43.7178,43.7365,43.7053,43.7115,14900.0
2014-05-15 13:50:00,70.04,70.11,70.03,70.07,15200.0,43.7115,43.7552,43.7053,43.7303,15200.0
2014-05-15 14:00:00,70.07,70.09,70.01,70.02,9300.0,43.7303,43.7427,43.6928,43.6991,9300.0
2014-05-15 14:10:00,70.03,70.04,69.97,70.0,54000.0,43.7053,43.7115,43.6679,43.6866,54000.0
2014-05-15 14:20:00,70.0,70.04,69.97,70.0,22200.0,43.6866,43.7115,43.6679,43.6866,22200.0
2014-05-15 14:30:00,70.0,70.04,70.0,70.03,17700.0,43.6866,43.7115,43.6866,43.7053,17700.0
2014-05-15 14:40:00,70.03,70.09,70.0,70.01,21400.0,43.7053,43.7427,43.6866,43.6928,21400.0
2014-05-15 14:50:00,70.01,70.06,69.97,70.01,20400.0,43.6928,43.724,43.6679,43.6928,20400.0
2014-05-15 15:00:00,70.03,70.06,69.98,70.06,14600.0,43.7053,43.724,43.6741,43.724,14600.0
2014-05-15 15:10:00,70.05,70.06,70.0,70.01,20200.0,43.7178,43.724,43.6866,43.6928,20200.0
2014-05-15 15:20:00,70.01,70.03,69.98,70.03,32500.0,43.6928,43.7053,43.6741,43.7053,32500.0
2014-05-15 15:30:00,70.02,70.11,69.97,70.08,30300.0,43.6991,43.7552,43.6679,43.7365,30300.0
2014-05-15 15:40:00,70.1,70.13,70.04,70.05,53700.0,43.749,43.7677,43.7115,43.7178,53700.0
2014-05-15 15:50:00,70.05,70.13,70.03,70.08,106200.0,43.7178,43.7677,43.7053,43.7365,106200.0
2014-05-16 09:30:00,70.06,70.22,69.86,69.93,239900.0,43.724,43.8239,43.5992,43.6429,239900.0
2014-05-16 09:40:00,69.93,70.18,69.92,70.09,20300.0,43.6429,43.7989,43.6366,43.7427,20300.0
2014-05-16 09:50:00,70.13,70.18,69.94,69.98,20800.0,43.7677,43.7989,43.6491,43.6741,20800.0
2014-05-16 10:00:00,70.01,70.13,69.82,69.86,25400.0,43.6928,43.7677,43.5742,43.5992,25400.0
2014-05-16 10:10:00,69.84,69.92,69.82,69.86,12800.0,43.5867,43.6366,43.5742,43.5992,12800.0
2014-05-16 10:20:00,69.85,69.92,69.78,69.84,53700.0,43.593,43.6366,43.5493,43.5867,53700.0
2014-05-16 10:30:00,69.85,70.03,69.85,70.01,13200.0,43.593,43.7053,43.593,43.6928,13200.0
2014-05-16 10:40:00,70.02,70.08,69.98,70.08,22000.0,43.6991,43.7365,43.6741,43.7365,22000.0
2014-05-16 10:50:00,70.08,70.13,70.03,70.07,18500.0,43.7365,43.7677,43.7053,43.7303,18500.0
2014-05-16 11:00:00,70.07,70.15,70.06,70.15,9000.0,43.7303,43.7802,43.724,43.7802,9000.0
2014-05-16 11:10:00,70.15,70.25,70.07,70.23,34300.0,43.7802,43.8426,43.7303,43.8301,34300.0
2014-05-16 11:20:00,70.23,70.37,70.23,70.37,27600.0,43.8301,43.9175,43.8301,43.9175,27600.0
2014-05-16 11:30:00,70.37,70.37,70.23,70.24,32300.0,43.9175,43.9175,43.8301,43.8364,32300.0
2014-05-16 11:40:00,70.24,70.37,70.07,70.13,48900.0,43.8364,43.9175,43.7303,43.7677,48900.0
2014-05-16 11:50:00,70.14,70.31,70.13,70.27,12400.0,43.7739,43.88,43.7677,43.8551,12400.0
2014-05-16 12:00:00,70.27,70.27,70.17,70.18,25100.0,43.8551,43.8551,43.7927,43.7989,25100.0
2014-05-16 12:10:00,70.19,70.19,70.11,70.12,15100.0,43.8052,43.8052,43.7552,43.7615,15100.0
2014-05-16 12:20:00,70.13,70.14,70.06,70.06,11000.0,43.7677,43.7739,43.724,43.724,11000.0
2014-05-16 12:30:00,70.07,70.15,70.05,70.15,14800.0,43.7303,43.7802,43.7178,43.7802,14800.0
2014-05-16 12:40:00,70.13,70.14,70.08,70.09,8000.0,43.7677,43.7739,43.7365,43.7427,8000.0
2014-05-16 12:50:00,70.1,70.11,70.03,70.1,10000.0,43.749,43.7552,43.7053,43.749,10000.0
2014-05-16 13:00:00,70.1,70.19,70.05,70.19,8900.0,43.749,43.8052,43.7178,43.8052,8900.0
2014-05-16 13:10:00,70.19,70.2,70.15,70.16,13300.0,43.8052,43.8114,43.7802,43.7864,13300.0
2014-05-16 13:20:00,70.15,70.2,70.12,70.18,9900.0,43.7802,43.8114,43.7615,43.7989,9900.0
2014-05-16 13:30:00,70.17,70.19,70.13,70.14,8700.0,43.7927,43.8052,43.7677,43.7739,8700.0
2014-05-16 13:40:00,70.14,70.19,70.1,70.11,21500.0,43.7739,43.8052,43.749,43.7552,21500.0
2014-05-16 13:50:00,70.11,70.11,70.05,70.1,9900.0,43.7552,43.7552,43.7178,43.749,9900.0
2014-05-16 14:00:00,70.11,70.12,70.04,70.04,12500.0,43.7552,43.7615,43.7115,43.7115,12500.0
2014-05-16 14:10:00,70.04,70.11,70.02,70.07,14400.0,43.7115,43.7552,43.6991,43.7303,14400.0
2014-05-16 14:20:00,70.07,70.08,70.01,70.03,9600.0,43.7303,43.7365,43.6928,43.7053,9600.0
2014-05-16 14:30:00,70.03,70.09,70.02,70.05,18100.0,43.7053,43.7427,43.6991,43.7178,18100.0
2014-05-16 14:40:00,70.05,70.08,70.01,70.07,16000.0,43.7178,43.7365,43.6928,43.7303,16000.0
2014-05-16 14:50:00,70.08,70.24,70.08,70.24,13300.0,43.7365,43.8364,43.7365,43.8364,13300.0
2014-05-16 15:00:00,70.25,70.25,70.17,70.19,11300.0,43.8426,43.8426,43.7927,43.8052,11300.0
2014-05-16 15:10:00,70.2,70.21,70.15,70.18,14500.0,43.8114,43.8176,43.7802,43.7989,14500.0
2014-05-16 15:20:00,70.17,70.17,70.11,70.13,17300.0,43.7927,43.7927,43.7552,43.7677,17300.0
2014-05-16 15:30:00,70.14,70.26,70.14,70.19,31200.0,43.7739,43.8488,43.7739,43.8052,31200.0
2014-05-16 15:40:00,70.2,70.28,70.2,70.27,49100.0,43.8114,43.8613,43.8114,43.8551,49100.0
2014-05-16 15:50:00,70.28,70.37,70.27,70.33,142200.0,43.8613,43.9175,43.8551,43.8925,142200.0
2014-05-19 09:30:00,70.21,70.26,69.77,69.88,49400.0,43.8176,43.8488,43.543,43.6117,49400.0
2014-05-19 09:40:00,69.92,69.94,69.79,69.83,36400.0,43.6366,43.6491,43.5555,43.5805,36400.0
2014-05-19 09:50:00,69.84,69.96,69.81,69.94,56500.0,43.5867,43.6616,43.568,43.6491,56500.0
2014-05-19 10:00:00,69.92,69.96,69.77,69.78,28800.0,43.6366,43.6616,43.543,43.5493,28800.0
2014-05-19 10:10:00,69.79,69.79,69.59,69.62,40000.0,43.5555,43.5555,43.4307,43.4494,40000.0
2014-05-19 10:20:00,69.62,69.63,69.54,69.58,37500.0,43.4494,43.4557,43.3995,43.4245,37500.0
2014-05-19 10:30:00,69.57,69.58,69.45,69.47,32900.0,43.4182,43.4245,43.3433,43.3558,32900.0
2014-05-19 10:40:00,69.47,69.47,69.26,69.39,93800.0,43.3558,43.3558,43.2247,43.3059,93800.0
2014-05-19 10:50:00,69.39,69.53,69.39,69.4,35500.0,43.3059,43.3933,43.3059,43.3121,35500.0
2014-05-19 11:00:00,69.4,69.41,69.3,69.31,50900.0,43.3121,43.3184,43.2497,43.256,50900.0
2014-05-19 11:10:00,69.31,69.42,69.28,69.35,30800.0,43.256,43.3246,43.2372,43.2809,30800.0
2014-05-19 11:20:00,69.35,69.45,69.25,69.44,36600.0,43.2809,43.3433,43.2185,43.3371,36600.0
2014-05-19 11:30:00,69.45,69.48,69.39,69.42,48400.0,43.3433,43.362,43.3059,43.3246,48400.0
2014-05-19 11:40:00,69.43,69.44,69.32,69.33,21400.0,43.3308,43.3371,43.2622,43.2684,21400.0
2014-05-19 11:50:00,69.32,69.38,69.31,69.36,38600.0,43.2622,43.2996,43.256,43.2872,38600.0
2014-05-19 12:00:00,69.37,69.49,69.35,69.39,53100.0,43.2934,43.3683,43.2809,43.3059,53100.0
2014-05-19 12:10:00,69.39,69.45,69.37,69.39,20500.0,43.3059,43.3433,43.2934,43.3059,20500.0
2014-05-19 12:20:00,69.38,69.4,69.25,69.27,22600.0,43.2996,43.3121,43.2185,43.231,22600.0
2014-05-19 12:30:00,69.26,69.28,69.15,69.16,59500.0,43.2247,43.2372,43.1561,43.1623,59500.0
2014-05-19 12:40:00,69.16,69.16,69.07,69.12,74000.0,43.1623,43.1623,43.1062,43.1374,74000.0
2014-05-19 12:50:00,69.14,69.2,69.12,69.18,14400.0,43.1499,43.1873,43.1374,43.1748,14400.0
2014-05-19 13:00:00,69.18,69.19,69.13,69.17,21000.0,43.1748,43.1811,43.1436,43.1686,21000.0
2014-05-19 13:10:00,69.18,69.24,69.15,69.16,23500.0,43.1748,43.2123,43.1561,43.1623,23500.0
2014-05-19 13:20:00,69.17,69.17,69.1,69.14,23900.0,43.1686,43.1686,43.1249,43.1499,23900.0
2014-05-19 13:30:00,69.14,69.26,69.13,69.24,25200.0,43.1499,43.2247,43.1436,43.2123,25200.0
2014-05-19 13:40:00,69.24,69.25,69.16,69.19,26700.0,43.2123,43.2185,43.1623,43.1811,26700.0
2014-05-19 13:50:00,69.19,69.22,69.16,69.19,23700.0,43.1811,43.1998,43.1623,43.1811,23700.0
2014-05-19 14:00:00,69.19,69.21,69.12,69.13,30300.0,43.1811,43.1935,43.1374,43.1436,30300.0
2014-05-19 14:10:00,69.14,69.16,69.11,69.12,34900.0,43.1499,43.1623,43.1311,43.1374,34900.0
2014-05-19 14:20:00,69.12,69.23,69.11,69.17,29700.0,43.1374,43.206,43.1311,43.1686,29700.0
2014-05-19 14:30:00,69.17,69.17,69.15,69.17,24700.0,43.1686,43.1686,43.1561,43.1686,24700.0
2014-05-19 14:40:00,69.16,69.2,69.15,69.19,26600.0,43.1623,43.1873,43.1561,43.1811,26600.0
2014-05-19 14:50:00,69.19,69.19,69.15,69.17,23200.0,43.1811,43.1811,43.1561,43.1686,23200.0
2014-05-19 15:00:00,69.17,69.2,69.13,69.13,42100.0,43.1686,43.1873,43.1436,43.1436,42100.0
2014-05-19 15:10:00,69.14,69.14,69.07,69.12,63600.0,43.1499,43.1499,43.1062,43.1374,63600.0
2014-05-19 15:20:00,69.13,69.15,68.99,68.99,117500.0,43.1436,43.1561,43.0562,43.0562,117500.0
2014-05-19 15:30:00,68.99,69.07,68.99,69.05,57100.0,43.0562,43.1062,43.0562,43.0937,57100.0
2014-05-19 15:40:00,69.05,69.07,69.0,69.07,60200.0,43.0937,43.1062,43.0625,43.1062,60200.0
2014-05-19 15:50:00,69.06,69.07,69.03,69.05,169100.0,43.0999,43.1062,43.0812,43.0937,169100.0
2014-05-20 09:30:00,69.18,69.65,69.07,69.28,89600.0,43.1748,43.4681,43.1062,43.2372,89600.0
2014-05-20 09:40:00,69.27,69.6,69.24,69.31,42400.0,43.231,43.4369,43.2123,43.256,42400.0
2014-05-20 09:50:00,69.33,69.4,69.21,69.27,55000.0,43.2684,43.3121,43.1935,43.231,55000.0
2014-05-20 10:00:00,69.26,69.4,69.23,69.35,103300.0,43.2247,43.3121,43.206,43.2809,103300.0
2014-05-20 10:10:00,69.33,69.47,69.25,69.27,28900.0,43.2684,43.3558,43.2185,43.231,28900.0
2014-05-20 10:20:00,69.27,69.31,69.22,69.25,31700.0,43.231,43.256,43.1998,43.2185,31700.0
2014-05-20 10:30:00,69.26,69.32,69.07,69.07,62900.0,43.2247,43.2622,43.1062,43.1062,62900.0
2014-05-20 10:40:00,69.07,69.15,69.01,69.02,37300.0,43.1062,43.1561,43.0687,43.075,37300.0
2014-05-20 10:50:00,69.01,69.11,68.91,69.07,42600.0,43.0687,43.1311,43.0063,43.1062,42600.0
2014-05-20 11:00:00,69.05,69.05,68.92,68.98,23600.0,43.0937,43.0937,43.0126,43.05,23600.0
2014-05-20 11:10:00,68.99,69.09,68.94,69.03,26500.0,43.0562,43.1187,43.025,43.0812,26500.0
2014-05-20 11:20:00,69.02,69.08,69.02,69.03,23600.0,43.075,43.1124,43.075,43.0812,23600.0
2014-05-20 11:30:00,69.03,69.06,69.0,69.02,34100.0,43.0812,43.0999,43.0625,43.075,34100.0
2014-05-20 11:40:00,69.01,69.03,68.89,68.93,44600.0,43.0687,43.0812,42.9938,43.0188,44600.0
2014-05-20 11:50:00,68.94,68.96,68.82,68.82,31200.0,43.025,43.0375,42.9501,42.9501,31200.0
2014-05-20 12:00:00,68.81,68.85,68.75,68.76,34700.0,42.9439,42.9689,42.9065,42.9127,34700.0
2014-05-20 12:10:00,68.76,68.79,68.7,68.79,28100.0,42.9127,42.9314,42.8753,42.9314,28100.0
2014-05-20 12:20:00,68.79,68.85,68.74,68.74,18200.0,42.9314,42.9689,42.9002,42.9002,18200.0
2014-05-20 12:30:00,68.75,68.83,68.71,68.72,17900.0,42.9065,42.9564,42.8815,42.8877,17900.0
2014-05-20 12:40:00,68.73,68.78,68.72,68.78,15600.0,42.894,42.9252,42.8877,42.9252,15600.0
2014-05-20 12:50:00,68.78,68.82,68.72,68.82,24200.0,42.9252,42.9501,42.8877,42.9501,24200.0
2014-05-20 13:00:00,68.8,68.97,68.78,68.86,20300.0,42.9377,43.0438,42.9252,42.9751,20300.0
2014-05-20 13:10:00,68.86,68.91,68.78,68.89,18200.0,42.9751,43.0063,42.9252,42.9938,18200.0
2014-05-20 13:20:00,68.88,68.98,68.86,68.92,17000.0,42.9876,43.05,42.9751,43.0126,17000.0
2014-05-20 13:30:00,68.93,68.95,68.9,68.93,19000.0,43.0188,43.0313,43.0001,43.0188,19000.0
2014-05-20 13:40:00,68.94,68.94,68.84,68.84,36900.0,43.025,43.025,42.9626,42.9626,36900.0
2014-05-20 13:50:00,68.84,68.93,68.82,68.84,17200.0,42.9626,43.0188,42.9501,42.9626,17200.0
2014-05-20 14:00:00,68.84,68.96,68.84,68.9,20500.0,42.9626,43.0375,42.9626,43.0001,20500.0
2014-05-20 14:10:00,68.91,68.96,68.82,68.92,22200.0,43.0063,43.0375,42.9501,43.0126,22200.0
2014-05-20 14:20:00,68.91,68.98,68.91,68.94,20100.0,43.0063,43.05,43.0063,43.025,20100.0
2014-05-20 14:30:00,68.95,68.96,68.89,68.9,22400.0,43.0313,43.0375,42.9938,43.0001,22400.0
2014-05-20 14:40:00,68.9,69.13,68.9,69.13,30700.0,43.0001,43.1436,43.0001,43.1436,30700.0
2014-05-20 14:50:00,69.13,69.13,68.95,69.01,37500.0,43.1436,43.1436,43.0313,43.0687,37500.0
2014-05-20 15:00:00,69.01,69.02,68.91,68.93,40900.0,43.0687,43.075,43.0063,43.0188,40900.0
2014-05-20 15:10:00,68.93,68.97,68.89,68.97,33400.0,43.0188,43.0438,42.9938,43.0438,33400.0
2014-05-20 15:20:00,68.97,69.03,68.87,68.97,57200.0,43.0438,43.0812,42.9814,43.0438,57200.0
2014-05-20 15:30:00,68.96,68.99,68.92,68.95,52700.0,43.0375,43.0562,43.0126,43.0313,52700.0
2014-05-20 15:40:00,68.95,68.98,68.92,68.92,85500.0,43.0313,43.05,43.0126,43.0126,85500.0
2014-05-20 15:50:00,68.92,68.97,68.9,68.91,109000.0,43.0126,43.0438,43.0001,43.0063,109000.0
2014-05-21 09:30:00,69.1,69.23,68.94,69.13,40500.0,43.1249,43.206,43.025,43.1436,40500.0
2014-05-21 09:40:00,69.17,69.26,69.0,69.01,33400.0,43.1686,43.2247,43.0625,43.0687,33400.0
2014-05-21 09:50:00,69.02,69.02,68.83,68.84,40600.0,43.075,43.075,42.9564,42.9626,40600.0
2014-05-21 10:00:00,68.85,69.04,68.84,68.92,40000.0,42.9689,43.0874,42.9626,43.0126,40000.0
2014-05-21 10:10:00,68.92,69.08,68.9,69.01,22600.0,43.0126,43.1124,43.0001,43.0687,22600.0
2014-05-21 10:20:00,69.02,69.03,68.9,68.96,34700.0,43.075,43.0812,43.0001,43.0375,34700.0
2014-05-21 10:30:00,68.98,69.02,68.89,68.9,25700.0,43.05,43.075,42.9938,43.0001,25700.0
2014-05-21 10:40:00,68.91,68.94,68.81,68.81,30100.0,43.0063,43.025,42.9439,42.9439,30100.0
2014-05-21 10:50:00,68.83,68.97,68.81,68.9,20900.0,42.9564,43.0438,42.9439,43.0001,20900.0
2014-05-21 11:00:00,68.89,68.89,68.78,68.83,40100.0,42.9938,42.9938,42.9252,42.9564,40100.0
2014-05-21 11:10:00,68.84,68.87,68.76,68.77,26700.0,42.9626,42.9814,42.9127,42.9189,26700.0
2014-05-21 11:20:00,68.78,68.99,68.78,68.97,22400.0,42.9252,43.0562,42.9252,43.0438,22400.0
2014-05-21 11:30:00,68.98,69.07,68.92,68.96,31800.0,43.05,43.1062,43.0126,43.0375,31800.0
2014-05-21 11:40:00,68.96,68.96,68.88,68.88,15900.0,43.0375,43.0375,42.9876,42.9876,15900.0
2014-05-21 11:50:00,68.89,68.96,68.83,68.84,15300.0,42.9938,43.0375,42.9564,42.9626,15300.0
2014-05-21 12:00:00,68.85,68.93,68.83,68.93,12300.0,42.9689,43.0188,42.9564,43.0188,12300.0
2014-05-21 12:10:00,68.93,68.94,68.87,68.9,14500.0,43.0188,43.025,42.9814,43.0001,14500.0
2014-05-21 12:20:00,68.9,68.9,68.76,68.76,20200.0,43.0001,43.0001,42.9127,42.9127,20200.0
2014-05-21 12:30:00,68.77,68.88,68.75,68.88,17600.0,42.9189,42.9876,42.9065,42.9876,17600.0
2014-05-21 12:40:00,68.88,68.9,68.84,68.84,15400.0,42.9876,43.0001,42.9626,42.9626,15400.0
2014-05-21 12:50:00,68.85,68.87,68.79,68.81,10200.0,42.9689,42.9814,42.9314,42.9439,10200.0
2014-05-21 13:00:00,68.81,68.86,68.81,68.84,8300.0,42.9439,42.9751,42.9439,42.9626,8300.0
2014-05-21 13:10:00,68.83,68.84,68.78,68.83,14900.0,42.9564,42.9626,42.9252,42.9564,14900.0
2014-05-21 13:20:00,68.83,68.85,68.79,68.84,18700.0,42.9564,42.9689,42.9314,42.9626,18700.0
2014-05-21 13:30:00,68.83,68.85,68.8,68.84,10700.0,42.9564,42.9689,42.9377,42.9626,10700.0
2014-05-21 13:40:00,68.84,68.87,68.79,68.79,9800.0,42.9626,42.9814,42.9314,42.9314,9800.0
2014-05-21 13:50:00,68.8,68.81,68.75,68.8,16600.0,42.9377,42.9439,42.9065,42.9377,16600.0
2014-05-21 14:00:00,68.8,68.85,68.76,68.78,17000.0,42.9377,42.9689,42.9127,42.9252,17000.0
2014-05-21 14:10:00,68.79,68.79,68.72,68.74,19900.0,42.9314,42.9314,42.8877,42.9002,19900.0
2014-05-21 14:20:00,68.75,68.83,68.73,68.82,21000.0,42.9065,42.9564,42.894,42.9501,21000.0
2014-05-21 14:30:00,68.83,68.86,68.79,68.81,32200.0,42.9564,42.9751,42.9314,42.9439,32200.0
2014-05-21 14:40:00,68.8,68.88,68.8,68.87,9900.0,42.9377,42.9876,42.9377,42.9814,9900.0
2014-05-21 14:50:00,68.86,68.91,68.85,68.9,20000.0,42.9751,43.0063,42.9689,43.0001,20000.0
2014-05-21 15:00:00,68.91,68.95,68.9,68.94,22900.0,43.0063,43.0313,43.0001,43.025,22900.0
2014-05-21 15:10:00,68.94,69.03,68.93,68.98,65000.0,43.025,43.0812,43.0188,43.05,65000.0
2014-05-21 15:20:00,68.99,69.02,68.97,69.0,29200.0,43.0562,43.075,43.0438,43.0625,29200.0
2014-05-21 15:30:00,69.0,69.03,68.96,68.96,40800.0,43.0625,43.0812,43.0375,43.0375,40800.0
2014-05-21 15:40:00,68.96,69.01,68.95,68.96,82800.0,43.0375,43.0687,43.0313,43.0375,82800.0
2014-05-21 15:50:00,68.96,68.99,68.92,68.97,154500.0,43.0375,43.0562,43.0126,43.0438,154500.0
2014-05-22 09:30:00,69.16,69.17,69.0,69.16,86200.0,43.1623,43.1686,43.0625,43.1623,86200.0
2014-05-22 09:40:00,69.1,69.37,68.96,69.24,17400.0,43.1249,43.2934,43.0375,43.2123,17400.0
2014-05-22 09:50:00,69.23,69.23,69.08,69.13,9400.0,43.206,43.206,43.1124,43.1436,9400.0
2014-05-22 10:00:00,69.15,69.21,69.13,69.14,21900.0,43.1561,43.1935,43.1436,43.1499,21900.0
2014-05-22 10:10:00,69.13,69.16,69.06,69.14,30600.0,43.1436,43.1623,43.0999,43.1499,30600.0
2014-05-22 10:20:00,69.14,69.3,69.12,69.24,46300.0,43.1499,43.2497,43.1374,43.2123,46300.0
2014-05-22 10:30:00,69.25,69.41,69.25,69.41,24100.0,43.2185,43.3184,43.2185,43.3184,24100.0
2014-05-22 10:40:00,69.41,69.44,69.37,69.44,21200.0,43.3184,43.3371,43.2934,43.3371,21200.0
2014-05-22 10:50:00,69.45,69.58,69.44,69.54,35300.0,43.3433,43.4245,43.3371,43.3995,35300.0
2014-05-22 11:00:00,69.54,69.65,69.54,69.59,31200.0,43.3995,43.4681,43.3995,43.4307,31200.0
2014-05-22 11:10:00,69.59,69.63,69.54,69.54,14300.0,43.4307,43.4557,43.3995,43.3995,14300.0
2014-05-22 11:20:00,69.54,69.63,69.54,69.62,34500.0,43.3995,43.4557,43.3995,43.4494,34500.0
2014-05-22 11:30:00,69.62,69.67,69.53,69.55,46600.0,43.4494,43.4806,43.3933,43.4057,46600.0
2014-05-22 11:40:00,69.54,69.66,69.49,69.66,19100.0,43.3995,43.4744,43.3683,43.4744,19100.0
2014-05-22 11:50:00,69.67,69.82,69.66,69.79,48900.0,43.4806,43.5742,43.4744,43.5555,48900.0
2014-05-22 12:00:00,69.79,69.83,69.76,69.78,14300.0,43.5555,43.5805,43.5368,43.5493,14300.0
2014-05-22 12:10:00,69.78,69.86,69.78,69.86,11600.0,43.5493,43.5992,43.5493,43.5992,11600.0
2014-05-22 12:20:00,69.86,69.95,69.86,69.95,42400.0,43.5992,43.6554,43.5992,43.6554,42400.0
2014-05-22 12:30:00,69.96,70.0,69.91,69.99,57700.0,43.6616,43.6866,43.6304,43.6803,57700.0
2014-05-22 12:40:00,70.0,70.02,69.96,70.01,30100.0,43.6866,43.6991,43.6616,43.6928,30100.0
2014-05-22 12:50:00,70.02,70.12,70.0,70.05,31000.0,43.6991,43.7615,43.6866,43.7178,31000.0
2014-05-22 13:00:00,70.04,70.13,70.04,70.08,17600.0,43.7115,43.7677,43.7115,43.7365,17600.0
2014-05-22 13:10:00,70.08,70.1,70.03,70.09,9100.0,43.7365,43.749,43.7053,43.7427,9100.0
2014-05-22 13:20:00,70.1,70.1,69.99,70.02,11400.0,43.749,43.749,43.6803,43.6991,11400.0
2014-05-22 13:30:00,70.0,70.02,69.94,69.94,11700.0,43.6866,43.6991,43.6491,43.6491,11700.0
2014-05-22 13:40:00,69.94,69.98,69.89,69.92,10700.0,43.6491,43.6741,43.6179,43.6366,10700.0
2014-05-22 13:50:00,69.92,69.93,69.87,69.87,12300.0,43.6366,43.6429,43.6054,43.6054,12300.0
2014-05-22 14:00:00,69.86,69.9,69.84,69.87,19300.0,43.5992,43.6242,43.5867,43.6054,19300.0
2014-05-22 14:10:00,69.86,69.86,69.81,69.82,10100.0,43.5992,43.5992,43.568,43.5742,10100.0
2014-05-22 14:20:00,69.82,69.88,69.82,69.85,10100.0,43.5742,43.6117,43.5742,43.593,10100.0
2014-05-22 14:30:00,69.86,69.95,69.85,69.9,14800.0,43.5992,43.6554,43.593,43.6242,14800.0
2014-05-22 14:40:00,69.89,69.91,69.88,69.9,17100.0,43.6179,43.6304,43.6117,43.6242,17100.0
2014-05-22 14:50:00,69.9,69.92,69.88,69.92,19100.0,43.6242,43.6366,43.6117,43.6366,19100.0
2014-05-22 15:00:00,69.91,69.91,69.8,69.84,15400.0,43.6304,43.6304,43.5618,43.5867,15400.0
2014-05-22 15:10:00,69.83,69.9,69.83,69.89,19800.0,43.5805,43.6242,43.5805,43.6179,19800.0
2014-05-22 15:20:00,69.89,69.89,69.83,69.83,16100.0,43.6179,43.6179,43.5805,43.5805,16100.0
2014-05-22 15:30:00,69.83,69.89,69.83,69.86,23000.0,43.5805,43.6179,43.5805,43.5992,23000.0
2014-05-22 15:40:00,69.86,69.89,69.81,69.85,41400.0,43.5992,43.6179,43.568,43.593,41400.0
2014-05-22 15:50:00,69.84,69.86,69.8,69.83,91800.0,43.5867,43.5992,43.5618,43.5805,91800.0
2014-05-23 09:30:00,69.94,69.94,69.65,69.78,93100.0,43.6491,43.6491,43.4681,43.5493,93100.0
2014-05-23 09:40:00,69.8,70.0,69.69,70.0,76000.0,43.5618,43.6866,43.4931,43.6866,76000.0
2014-05-23 09:50:00,69.97,69.99,69.8,69.86,71500.0,43.6679,43.6803,43.5618,43.5992,71500.0
2014-05-23 10:00:00,69.86,69.9,69.75,69.81,69900.0,43.5992,43.6242,43.5306,43.568,69900.0
2014-05-23 10:10:00,69.82,69.86,69.72,69.82,44400.0,43.5742,43.5992,43.5118,43.5742,44400.0
2014-05-23 10:20:00,69.81,69.95,69.81,69.94,58800.0,43.568,43.6554,43.568,43.6491,58800.0
2014-05-23 10:30:00,69.96,69.99,69.88,69.92,48000.0,43.6616,43.6803,43.6117,43.6366,48000.0
2014-05-23 10:40:00,69.92,69.93,69.78,69.82,59200.0,43.6366,43.6429,43.5493,43.5742,59200.0
2014-05-23 10:50:00,69.81,69.82,69.72,69.82,27300.0,43.568,43.5742,43.5118,43.5742,27300.0
2014-05-23 11:00:00,69.82,69.87,69.78,69.83,24300.0,43.5742,43.6054,43.5493,43.5805,24300.0
2014-05-23 11:10:00,69.85,69.92,69.8,69.8,135600.0,43.593,43.6366,43.5618,43.5618,135600.0
2014-05-23 11:20:00,69.83,69.83,69.63,69.64,39800.0,43.5805,43.5805,43.4557,43.4619,39800.0
2014-05-23 11:30:00,69.64,69.76,69.6,69.71,28900.0,43.4619,43.5368,43.4369,43.5056,28900.0
2014-05-23 11:40:00,69.72,69.81,69.72,69.76,35000.0,43.5118,43.568,43.5118,43.5368,35000.0
2014-05-23 11:50:00,69.75,69.76,69.7,69.73,30000.0,43.5306,43.5368,43.4993,43.5181,30000.0
2014-05-23 12:00:00,69.75,69.76,69.68,69.75,30800.0,43.5306,43.5368,43.4869,43.5306,30800.0
2014-05-23 12:10:00,69.74,69.75,69.66,69.67,17700.0,43.5243,43.5306,43.4744,43.4806,17700.0
2014-05-23 12:20:00,69.67,69.72,69.59,69.62,17400.0,43.4806,43.5118,43.4307,43.4494,17400.0
2014-05-23 12:30:00,69.62,69.66,69.57,69.59,31200.0,43.4494,43.4744,43.4182,43.4307,31200.0
2014-05-23 12:40:00,69.58,69.62,69.57,69.58,32100.0,43.4245,43.4494,43.4182,43.4245,32100.0
2014-05-23 12:50:00,69.58,69.61,69.56,69.56,27700.0,43.4245,43.4432,43.412,43.412,27700.0
2014-05-23 13:00:00,69.57,69.58,69.48,69.48,34100.0,43.4182,43.4245,43.362,43.362,34100.0
2014-05-23 13:10:00,69.5,69.64,69.5,69.64,43400.0,43.3745,43.4619,43.3745,43.4619,43400.0
2014-05-23 13:20:00,69.64,69.64,69.54,69.57,33800.0,43.4619,43.4619,43.3995,43.4182,33800.0
2014-05-23 13:30:00,69.56,69.62,69.56,69.61,25700.0,43.412,43.4494,43.412,43.4432,25700.0
2014-05-23 13:40:00,69.61,69.63,69.56,69.63,46000.0,43.4432,43.4557,43.412,43.4557,46000.0
2014-05-23 13:50:00,69.63,69.64,69.54,69.6,36300.0,43.4557,43.4619,43.3995,43.4369,36300.0
2014-05-23 14:00:00,69.62,69.63,69.55,69.55,29400.0,43.4494,43.4557,43.4057,43.4057,29400.0
2014-05-23 14:10:00,69.56,69.57,69.47,69.47,37800.0,43.412,43.4182,43.3558,43.3558,37800.0
2014-05-23 14:20:00,69.47,69.52,69.47,69.5,26200.0,43.3558,43.387,43.3558,43.3745,26200.0
2014-05-23 14:30:00,69.5,69.58,69.5,69.58,24100.0,43.3745,43.4245,43.3745,43.4245,24100.0
2014-05-23 14:40:00,69.58,69.6,69.51,69.57,35900.0,43.4245,43.4369,43.3808,43.4182,35900.0
2014-05-23 14:50:00,69.58,69.59,69.5,69.5,127100.0,43.4245,43.4307,43.3745,43.3745,127100.0
2014-05-23 15:00:00,69.51,69.51,69.42,69.42,40400.0,43.3808,43.3808,43.3246,43.3246,40400.0
2014-05-23 15:10:00,69.42,69.42,69.34,69.39,101000.0,43.3246,43.3246,43.2747,43.3059,101000.0
2014-05-23 15:20:00,69.38,69.41,69.32,69.37,45500.0,43.2996,43.3184,43.2622,43.2934,45500.0
2014-05-23 15:30:00,69.37,69.43,69.33,69.4,57700.0,43.2934,43.3308,43.2684,43.3121,57700.0
2014-05-23 15:40:00,69.4,69.4,69.32,69.33,64700.0,43.3121,43.3121,43.2622,43.2684,64700.0
2014-05-23 15:50:00,69.34,69.36,69.32,69.33,111500.0,43.2747,43.2872,43.2622,43.2684,111500.0
2014-05-27 09:30:00,69.72,70.0,69.6,69.71,88600.0,43.5118,43.6866,43.4369,43.5056,88600.0
2014-05-27 09:40:00,69.8,69.86,69.42,69.46,67300.0,43.5618,43.5992,43.3246,43.3496,67300.0
2014-05-27 09:50:00,69.51,69.59,69.4,69.57,45200.0,43.3808,43.4307,43.3121,43.4182,45200.0
2014-05-27 10:00:00,69.54,69.62,69.4,69.45,55700.0,43.3995,43.4494,43.3121,43.3433,55700.0
2014-05-27 10:10:00,69.44,69.6,69.31,69.55,37300.0,43.3371,43.4369,43.256,43.4057,37300.0
2014-05-27 10:20:00,69.55,69.59,69.31,69.37,174600.0,43.4057,43.4307,43.256,43.2934,174600.0
2014-05-27 10:30:00,69.36,69.44,69.3,69.31,44500.0,43.2872,43.3371,43.2497,43.256,44500.0
2014-05-27 10:40:00,69.33,69.33,69.17,69.2,94500.0,43.2684,43.2684,43.1686,43.1873,94500.0
2014-05-27 10:50:00,69.19,69.37,69.08,69.34,62400.0,43.1811,43.2934,43.1124,43.2747,62400.0
2014-05-27 11:00:00,69.36,69.41,69.25,69.28,53100.0,43.2872,43.3184,43.2185,43.2372,53100.0
2014-05-27 11:10:00,69.3,69.37,69.26,69.29,54600.0,43.2497,43.2934,43.2247,43.2435,54600.0
2014-05-27 11:20:00,69.28,69.42,69.26,69.42,66800.0,43.2372,43.3246,43.2247,43.3246,66800.0
2014-05-27 11:30:00,69.43,69.51,69.38,69.41,66000.0,43.3308,43.3808,43.2996,43.3184,66000.0
2014-05-27 11:40:00,69.42,69.44,69.25,69.26,59900.0,43.3246,43.3371,43.2185,43.2247,59900.0
2014-05-27 11:50:00,69.28,69.32,69.25,69.25,44100.0,43.2372,43.2622,43.2185,43.2185,44100.0
2014-05-27 12:00:00,69.28,69.33,69.16,69.19,44100.0,43.2372,43.2684,43.1623,43.1811,44100.0
2014-05-27 12:10:00,69.19,69.31,69.18,69.27,29200.0,43.1811,43.256,43.1748,43.231,29200.0
2014-05-27 12:20:00,69.28,69.29,69.19,69.2,43300.0,43.2372,43.2435,43.1811,43.1873,43300.0
2014-05-27 12:30:00,69.2,69.25,69.18,69.24,43300.0,43.1873,43.2185,43.1748,43.2123,43300.0
2014-05-27 12:40:00,69.24,69.27,69.13,69.13,53900.0,43.2123,43.231,43.1436,43.1436,53900.0
2014-05-27 12:50:00,69.13,69.21,69.1,69.17,34300.0,43.1436,43.1935,43.1249,43.1686,34300.0
2014-05-27 13:00:00,69.17,69.26,69.16,69.2,42800.0,43.1686,43.2247,43.1623,43.1873,42800.0
2014-05-27 13:10:00,69.21,69.28,69.16,69.26,39000.0,43.1935,43.2372,43.1623,43.2247,39000.0
2014-05-27 13:20:00,69.26,69.29,69.2,69.2,28500.0,43.2247,43.2435,43.1873,43.1873,28500.0
2014-05-27 13:30:00,69.2,69.35,69.15,69.27,44700.0,43.1873,43.2809,43.1561,43.231,44700.0
2014-05-27 13:40:00,69.27,69.36,69.24,69.24,33300.0,43.231,43.2872,43.2123,43.2123,33300.0
2014-05-27 13:50:00,69.24,69.27,69.21,69.22,17400.0,43.2123,43.231,43.1935,43.1998,17400.0
2014-05-27 14:00:00,69.22,69.36,69.21,69.36,23400.0,43.1998,43.2872,43.1935,43.2872,23400.0
2014-05-27 14:10:00,69.36,69.39,69.32,69.39,21000.0,43.2872,43.3059,43.2622,43.3059,21000.0
2014-05-27 14:20:00,69.38,69.38,69.29,69.3,19900.0,43.2996,43.2996,43.2435,43.2497,19900.0
2014-05-27 14:30:00,69.3,69.38,69.3,69.34,45100.0,43.2497,43.2996,43.2497,43.2747,45100.0
2014-05-27 14:40:00,69.35,69.39,69.32,69.36,42100.0,43.2809,43.3059,43.2622,43.2872,42100.0
2014-05-27 14:50:00,69.36,69.39,69.31,69.32,29900.0,43.2872,43.3059,43.256,43.2622,29900.0
2014-05-27 15:00:00,69.33,69.47,69.31,69.47,30400.0,43.2684,43.3558,43.256,43.3558,30400.0
2014-05-27 15:10:00,69.48,69.51,69.43,69.44,30000.0,43.362,43.3808,43.3308,43.3371,30000.0
2014-05-27 15:20:00,69.44,69.49,69.41,69.42,29700.0,43.3371,43.3683,43.3184,43.3246,29700.0
2014-05-27 15:30:00,69.42,69.43,69.34,69.42,54500.0,43.3246,43.3308,43.2747,43.3246,54500.0
2014-05-27 15:40:00,69.42,69.44,69.38,69.43,64000.0,43.3246,43.3371,43.2996,43.3308,64000.0
2014-05-27 15:50:00,69.42,69.43,69.38,69.42,96500.0,43.3246,43.3308,43.2996,43.3246,96500.0
2014-05-28 09:30:00,68.85,68.98,68.5,68.56,152300.0,43.3461,43.4279,43.1257,43.1635,152300.0
2014-05-28 09:40:00,68.54,68.65,68.36,68.6,105500.0,43.1509,43.2201,43.0376,43.1887,105500.0
2014-05-28 09:50:00,68.62,68.65,68.42,68.49,141200.0,43.2013,43.2201,43.0753,43.1194,141200.0
2014-05-28 10:00:00,68.51,68.59,68.35,68.44,214500.0,43.132,43.1824,43.0313,43.0879,214500.0
2014-05-28 10:10:00,68.44,68.59,68.37,68.44,142600.0,43.0879,43.1824,43.0439,43.0879,142600.0
2014-05-28 10:20:00,68.44,68.49,68.34,68.4,66400.0,43.0879,43.1194,43.025,43.0628,66400.0
2014-05-28 10:30:00,68.41,68.51,68.38,68.41,58500.0,43.0691,43.132,43.0502,43.0691,58500.0
2014-05-28 10:40:00,68.42,68.49,68.36,68.38,66000.0,43.0753,43.1194,43.0376,43.0502,66000.0
2014-05-28 10:50:00,68.38,68.48,68.37,68.44,109400.0,43.0502,43.1131,43.0439,43.0879,109400.0
2014-05-28 11:00:00,68.44,68.47,68.38,68.4,76400.0,43.0879,43.1068,43.0502,43.0628,76400.0
2014-05-28 11:10:00,68.4,68.5,68.38,68.42,82500.0,43.0628,43.1257,43.0502,43.0753,82500.0
2014-05-28 11:20:00,68.41,68.44,68.38,68.38,45700.0,43.0691,43.0879,43.0502,43.0502,45700.0
2014-05-28 11:30:00,68.39,68.51,68.3,68.31,77000.0,43.0565,43.132,42.9998,43.0061,77000.0
2014-05-28 11:40:00,68.32,68.4,68.29,68.4,77500.0,43.0124,43.0628,42.9935,43.0628,77500.0
2014-05-28 11:50:00,68.4,68.44,68.34,68.38,93600.0,43.0628,43.0879,43.025,43.0502,93600.0
2014-05-28 12:00:00,68.39,68.4,68.34,68.36,35700.0,43.0565,43.0628,43.025,43.0376,35700.0
2014-05-28 12:10:00,68.36,68.4,68.32,68.35,34500.0,43.0376,43.0628,43.0124,43.0313,34500.0
2014-05-28 12:20:00,68.38,68.39,68.31,68.38,26300.0,43.0502,43.0565,43.0061,43.0502,26300.0
2014-05-28 12:30:00,68.38,68.41,68.33,68.39,37600.0,43.0502,43.0691,43.0187,43.0565,37600.0
2014-05-28 12:40:00,68.4,68.41,68.38,68.38,49600.0,43.0628,43.0691,43.0502,43.0502,49600.0
2014-05-28 12:50:00,68.38,68.4,68.34,68.4,51100.0,43.0502,43.0628,43.025,43.0628,51100.0
2014-05-28 13:00:00,68.4,68.4,68.35,68.37,29000.0,43.0628,43.0628,43.0313,43.0439,29000.0
2014-05-28 13:10:00,68.37,68.4,68.36,68.39,57900.0,43.0439,43.0628,43.0376,43.0565,57900.0
2014-05-28 13:20:00,68.39,68.4,68.38,68.39,30400.0,43.0565,43.0628,43.0502,43.0565,30400.0
2014-05-28 13:30:00,68.39,68.39,68.34,68.34,31500.0,43.0565,43.0565,43.025,43.025,31500.0
2014-05-28 13:40:00,68.34,68.35,68.3,68.33,70500.0,43.025,43.0313,42.9998,43.0187,70500.0
2014-05-28 13:50:00,68.33,68.36,68.32,68.32,32300.0,43.0187,43.0376,43.0124,43.0124,32300.0
2014-05-28 14:00:00,68.33,68.36,68.32,68.33,51300.0,43.0187,43.0376,43.0124,43.0187,51300.0
2014-05-28 14:10:00,68.33,68.33,68.27,68.29,62000.0,43.0187,43.0187,42.9809,42.9935,62000.0
2014-05-28 14:20:00,68.28,68.32,68.25,68.25,62300.0,42.9872,43.0124,42.9683,42.9683,62300.0
2014-05-28 14:30:00,68.26,68.3,68.25,68.3,34300.0,42.9746,42.9998,42.9683,42.9998,34300.0
2014-05-28 14:40:00,68.3,68.3,68.25,68.26,61700.0,42.9998,42.9998,42.9683,42.9746,61700.0
2014-05-28 14:50:00,68.27,68.32,68.27,68.31,56800.0,42.9809,43.0124,42.9809,43.0061,56800.0
2014-05-28 15:00:00,68.31,68.33,68.29,68.32,71400.0,43.0061,43.0187,42.9935,43.0124,71400.0
2014-05-28 15:10:00,68.32,68.33,68.26,68.3,112300.0,43.0124,43.0187,42.9746,42.9998,112300.0
2014-05-28 15:20:00,68.31,68.33,68.26,68.3,81100.0,43.0061,43.0187,42.9746,42.9998,81100.0
2014-05-28 15:30:00,68.3,68.38,68.29,68.38,118100.0,42.9998,43.0502,42.9935,43.0502,118100.0
2014-05-28 15:40:00,68.38,68.42,68.37,68.42,155600.0,43.0502,43.0753,43.0439,43.0753,155600.0
2014-05-28 15:50:00,68.42,68.42,68.33,68.34,216400.0,43.0753,43.0753,43.0187,43.025,216400.0
2014-05-29 09:30:00,68.41,68.6,68.32,68.58,55800.0,43.0691,43.1887,43.0124,43.1761,55800.0
2014-05-29 09:40:00,68.56,68.58,68.26,68.35,73300.0,43.1635,43.1761,42.9746,43.0313,73300.0
2014-05-29 09:50:00,68.36,68.42,68.3,68.36,42500.0,43.0376,43.0753,42.9998,43.0376,42500.0
2014-05-29 10:00:00,68.39,68.42,68.28,68.33,70300.0,43.0565,43.0753,42.9872,43.0187,70300.0
2014-05-29 10:10:00,68.33,68.4,68.27,68.38,61500.0,43.0187,43.0628,42.9809,43.0502,61500.0
2014-05-29 10:20:00,68.38,68.4,68.3,68.3,65200.0,43.0502,43.0628,42.9998,42.9998,65200.0
2014-05-29 10:30:00,68.3,68.31,68.2,68.2,51000.0,42.9998,43.0061,42.9368,42.9368,51000.0
2014-05-29 10:40:00,68.19,68.38,68.18,68.36,56500.0,42.9305,43.0502,42.9243,43.0376,56500.0
2014-05-29 10:50:00,68.37,68.45,68.34,68.34,67800.0,43.0439,43.0942,43.025,43.025,67800.0
2014-05-29 11:00:00,68.34,68.41,68.25,68.39,71100.0,43.025,43.0691,42.9683,43.0565,71100.0
2014-05-29 11:10:00,68.4,68.45,68.33,68.44,131200.0,43.0628,43.0942,43.0187,43.0879,131200.0
2014-05-29 11:20:00,68.45,68.47,68.42,68.45,46900.0,43.0942,43.1068,43.0753,43.0942,46900.0
2014-05-29 11:30:00,68.45,68.51,68.21,68.32,93400.0,43.0942,43.132,42.9431,43.0124,93400.0
2014-05-29 11:40:00,68.31,68.36,68.29,68.35,41100.0,43.0061,43.0376,42.9935,43.0313,41100.0
2014-05-29 11:50:00,68.34,68.36,68.31,68.35,22600.0,43.025,43.0376,43.0061,43.0313,22600.0
2014-05-29 12:00:00,68.35,68.36,68.29,68.34,51600.0,43.0313,43.0376,42.9935,43.025,51600.0
2014-05-29 12:10:00,68.33,68.36,68.3,68.33,23100.0,43.0187,43.0376,42.9998,43.0187,23100.0
2014-05-29 12:20:00,68.32,68.36,68.29,68.34,32500.0,43.0124,43.0376,42.9935,43.025,32500.0
2014-05-29 12:30:00,68.34,68.36,68.31,68.35,32500.0,43.025,43.0376,43.0061,43.0313,32500.0
2014-05-29 12:40:00,68.35,68.37,68.3,68.33,43500.0,43.0313,43.0439,42.9998,43.0187,43500.0
2014-05-29 12:50:00,68.32,68.34,68.3,68.3,14800.0,43.0124,43.025,42.9998,42.9998,14800.0
2014-05-29 13:00:00,68.3,68.36,68.28,68.36,27500.0,42.9998,43.0376,42.9872,43.0376,27500.0
2014-05-29 13:10:00,68.36,68.36,68.31,68.36,24200.0,43.0376,43.0376,43.0061,43.0376,24200.0
2014-05-29 13:20:00,68.35,68.36,68.24,68.27,49000.0,43.0313,43.0376,42.962,42.9809,49000.0
2014-05-29 13:30:00,68.27,68.36,68.27,68.33,21000.0,42.9809,43.0376,42.9809,43.0187,21000.0
2014-05-29 13:40:00,68.32,68.36,68.31,68.32,33900.0,43.0124,43.0376,43.0061,43.0124,33900.0
2014-05-29 13:50:00,68.31,68.36,68.3,68.35,19900.0,43.0061,43.0376,42.9998,43.0313,19900.0
2014-05-29 14:00:00,68.35,68.38,68.33,68.35,40500.0,43.0313,43.0502,43.0187,43.0313,40500.0
2014-05-29 14:10:00,68.35,68.36,68.33,68.35,25900.0,43.0313,43.0376,43.0187,43.0313,25900.0
2014-05-29 14:20:00,68.34,68.37,68.33,68.33,61700.0,43.025,43.0439,43.0187,43.0187,61700.0
2014-05-29 14:30:00,68.34,68.61,68.28,68.61,249500.0,43.025,43.195,42.9872,43.195,249500.0
2014-05-29 14:40:00,68.6,68.6,68.44,68.5,72700.0,43.1887,43.1887,43.0879,43.1257,72700.0
2014-05-29 14:50:00,68.5,68.53,68.44,68.49,39300.0,43.1257,43.1446,43.0879,43.1194,39300.0
2014-05-29 15:00:00,68.5,68.51,68.47,68.5,66800.0,43.1257,43.132,43.1068,43.1257,66800.0
2014-05-29 15:10:00,68.5,68.51,68.47,68.49,49300.0,43.1257,43.132,43.1068,43.1194,49300.0
2014-05-29 15:20:00,68.5,68.51,68.47,68.48,68700.0,43.1257,43.132,43.1068,43.1131,68700.0
2014-05-29 15:30:00,68.5,68.55,68.48,68.5,78800.0,43.1257,43.1572,43.1131,43.1257,78800.0
2014-05-29 15:40:00,68.5,68.52,68.47,68.51,80400.0,43.1257,43.1383,43.1068,43.132,80400.0
2014-05-29 15:50:00,68.51,68.52,68.49,68.52,252800.0,43.132,43.1383,43.1194,43.1383,252800.0
2014-05-30 09:30:00,68.59,68.84,68.52,68.54,85300.0,43.1824,43.3398,43.1383,43.1509,85300.0
2014-05-30 09:40:00,68.54,68.55,68.22,68.3,89800.0,43.1509,43.1572,42.9494,42.9998,89800.0
2014-05-30 09:50:00,68.29,68.42,68.27,68.39,33900.0,42.9935,43.0753,42.9809,43.0565,33900.0
2014-05-30 10:00:00,68.37,68.53,68.34,68.47,70800.0,43.0439,43.1446,43.025,43.1068,70800.0
2014-05-30 10:10:00,68.48,68.57,68.43,68.48,58500.0,43.1131,43.1698,43.0816,43.1131,58500.0
2014-05-30 10:20:00,68.49,68.71,68.42,68.66,51600.0,43.1194,43.2579,43.0753,43.2264,51600.0
2014-05-30 10:30:00,68.65,68.75,68.62,68.7,34500.0,43.2201,43.2831,43.2013,43.2516,34500.0
2014-05-30 10:40:00,68.69,68.73,68.65,68.7,42400.0,43.2453,43.2705,43.2201,43.2516,42400.0
2014-05-30 10:50:00,68.71,68.71,68.63,68.69,27100.0,43.2579,43.2579,43.2076,43.2453,27100.0
2014-05-30 11:00:00,68.7,68.73,68.64,68.72,35100.0,43.2516,43.2705,43.2139,43.2642,35100.0
2014-05-30 11:10:00,68.71,68.75,68.66,68.68,67300.0,43.2579,43.2831,43.2264,43.239,67300.0
2014-05-30 11:20:00,68.69,68.74,68.64,68.7,34100.0,43.2453,43.2768,43.2139,43.2516,34100.0
2014-05-30 11:30:00,68.7,68.74,68.67,68.7,35400.0,43.2516,43.2768,43.2327,43.2516,35400.0
2014-05-30 11:40:00,68.71,68.75,68.7,68.74,38100.0,43.2579,43.2831,43.2516,43.2768,38100.0
2014-05-30 11:50:00,68.74,68.75,68.72,68.73,39200.0,43.2768,43.2831,43.2642,43.2705,39200.0
2014-05-30 12:00:00,68.71,68.74,68.71,68.72,39900.0,43.2579,43.2768,43.2579,43.2642,39900.0
2014-05-30 12:10:00,68.71,68.77,68.65,68.77,35300.0,43.2579,43.2957,43.2201,43.2957,35300.0
2014-05-30 12:20:00,68.76,68.85,68.76,68.79,23800.0,43.2894,43.3461,43.2894,43.3083,23800.0
2014-05-30 12:30:00,68.79,68.85,68.79,68.85,50600.0,43.3083,43.3461,43.3083,43.3461,50600.0
2014-05-30 12:40:00,68.85,68.94,68.85,68.88,23100.0,43.3461,43.4027,43.3461,43.365,23100.0
2014-05-30 12:50:00,68.88,68.95,68.83,68.95,17000.0,43.365,43.409,43.3335,43.409,17000.0
2014-05-30 13:00:00,68.95,68.97,68.88,68.89,23200.0,43.409,43.4216,43.365,43.3712,23200.0
2014-05-30 13:10:00,68.9,68.92,68.88,68.9,24200.0,43.3775,43.3901,43.365,43.3775,24200.0
2014-05-30 13:20:00,68.89,68.91,68.85,68.85,35900.0,43.3712,43.3838,43.3461,43.3461,35900.0
2014-05-30 13:30:00,68.86,68.88,68.83,68.84,60900.0,43.3524,43.365,43.3335,43.3398,60900.0
2014-05-30 13:40:00,68.83,68.91,68.82,68.9,31400.0,43.3335,43.3838,43.3272,43.3775,31400.0
2014-05-30 13:50:00,68.9,68.9,68.83,68.88,21100.0,43.3775,43.3775,43.3335,43.365,21100.0
2014-05-30 14:00:00,68.89,68.9,68.84,68.84,35800.0,43.3712,43.3775,43.3398,43.3398,35800.0
2014-05-30 14:10:00,68.84,68.91,68.83,68.86,15200.0,43.3398,43.3838,43.3335,43.3524,15200.0
2014-05-30 14:20:00,68.86,68.91,68.84,68.89,31100.0,43.3524,43.3838,43.3398,43.3712,31100.0
2014-05-30 14:30:00,68.89,68.96,68.89,68.95,33800.0,43.3712,43.4153,43.3712,43.409,33800.0
2014-05-30 14:40:00,68.95,68.95,68.9,68.93,43600.0,43.409,43.409,43.3775,43.3964,43600.0
2014-05-30 14:50:00,68.94,68.96,68.88,68.88,49400.0,43.4027,43.4153,43.365,43.365,49400.0
2014-05-30 15:00:00,68.88,68.95,68.87,68.95,30700.0,43.365,43.409,43.3587,43.409,30700.0
2014-05-30 15:10:00,68.95,68.96,68.91,68.93,46000.0,43.409,43.4153,43.3838,43.3964,46000.0
2014-05-30 15:20:00,68.93,68.96,68.9,68.93,39400.0,43.3964,43.4153,43.3775,43.3964,39400.0
2014-05-30 15:30:00,68.93,68.96,68.87,68.88,58500.0,43.3964,43.4153,43.3587,43.365,58500.0
2014-05-30 15:40:00,68.88,68.98,68.88,68.95,98400.0,43.365,43.4279,43.365,43.409,98400.0
2014-05-30 15:50:00,68.95,68.99,68.94,68.95,271900.0,43.409,43.4342,43.4027,43.409,271900.0
2014-06-02 09:30:00,69.0,69.27,68.74,69.19,68200.0,43.4405,43.6105,43.2768,43.5601,68200.0
2014-06-02 09:40:00,69.18,69.3,69.13,69.19,68800.0,43.5538,43.6294,43.5223,43.5601,68800.0
2014-06-02 09:50:00,69.21,69.4,69.21,69.37,87700.0,43.5727,43.6923,43.5727,43.6734,87700.0
2014-06-02 10:00:00,69.36,69.43,69.26,69.41,52500.0,43.6671,43.7112,43.6042,43.6986,52500.0
2014-06-02 10:10:00,69.42,69.46,69.21,69.24,54800.0,43.7049,43.7301,43.5727,43.5916,54800.0
2014-06-02 10:20:00,69.26,69.33,69.17,69.28,42400.0,43.6042,43.6483,43.5475,43.6168,42400.0
2014-06-02 10:30:00,69.26,69.32,69.24,69.25,25200.0,43.6042,43.642,43.5916,43.5979,25200.0
2014-06-02 10:40:00,69.25,69.29,69.19,69.28,25500.0,43.5979,43.6231,43.5601,43.6168,25500.0
2014-06-02 10:50:00,69.29,69.35,69.21,69.3,33100.0,43.6231,43.6609,43.5727,43.6294,33100.0
2014-06-02 11:00:00,69.31,69.46,69.31,69.45,32400.0,43.6357,43.7301,43.6357,43.7238,32400.0
2014-06-02 11:10:00,69.43,69.48,69.4,69.46,29900.0,43.7112,43.7427,43.6923,43.7301,29900.0
2014-06-02 11:20:00,69.47,69.49,69.4,69.42,116900.0,43.7364,43.749,43.6923,43.7049,116900.0
2014-06-02 11:30:00,69.42,69.47,69.25,69.28,25000.0,43.7049,43.7364,43.5979,43.6168,25000.0
2014-06-02 11:40:00,69.27,69.27,69.16,69.23,23900.0,43.6105,43.6105,43.5412,43.5853,23900.0
2014-06-02 11:50:00,69.22,69.28,69.18,69.24,26200.0,43.579,43.6168,43.5538,43.5916,26200.0
2014-06-02 12:00:00,69.23,69.3,69.16,69.22,23800.0,43.5853,43.6294,43.5412,43.579,23800.0
2014-06-02 12:10:00,69.22,69.32,69.22,69.29,25500.0,43.579,43.642,43.579,43.6231,25500.0
2014-06-02 12:20:00,69.3,69.41,69.28,69.41,27100.0,43.6294,43.6986,43.6168,43.6986,27100.0
2014-06-02 12:30:00,69.42,69.42,69.31,69.38,18400.0,43.7049,43.7049,43.6357,43.6797,18400.0
2014-06-02 12:40:00,69.37,69.41,69.34,69.41,11800.0,43.6734,43.6986,43.6546,43.6986,11800.0
2014-06-02 12:50:00,69.41,69.44,69.39,69.4,12700.0,43.6986,43.7175,43.686,43.6923,12700.0
2014-06-02 13:00:00,69.41,69.42,69.32,69.33,18600.0,43.6986,43.7049,43.642,43.6483,18600.0
2014-06-02 13:10:00,69.32,69.34,69.3,69.34,16300.0,43.642,43.6546,43.6294,43.6546,16300.0
2014-06-02 13:20:00,69.34,69.45,69.29,69.44,34000.0,43.6546,43.7238,43.6231,43.7175,34000.0
2014-06-02 13:30:00,69.43,69.55,69.42,69.54,49700.0,43.7112,43.7868,43.7049,43.7805,49700.0
2014-06-02 13:40:00,69.55,69.6,69.54,69.56,43100.0,43.7868,43.8182,43.7805,43.7931,43100.0
2014-06-02 13:50:00,69.56,69.64,69.56,69.64,41300.0,43.7931,43.8434,43.7931,43.8434,41300.0
2014-06-02 14:00:00,69.64,69.72,69.63,69.7,28700.0,43.8434,43.8938,43.8371,43.8812,28700.0
2014-06-02 14:10:00,69.71,69.77,69.67,69.74,29900.0,43.8875,43.9253,43.8623,43.9064,29900.0
2014-06-02 14:20:00,69.73,69.74,69.67,69.74,25300.0,43.9001,43.9064,43.8623,43.9064,25300.0
2014-06-02 14:30:00,69.75,69.75,69.62,69.65,17100.0,43.9127,43.9127,43.8308,43.8497,17100.0
2014-06-02 14:40:00,69.65,69.65,69.58,69.6,24400.0,43.8497,43.8497,43.8057,43.8182,24400.0
2014-06-02 14:50:00,69.6,69.63,69.54,69.59,37700.0,43.8182,43.8371,43.7805,43.8119,37700.0
2014-06-02 15:00:00,69.58,69.6,69.53,69.6,38900.0,43.8057,43.8182,43.7742,43.8182,38900.0
2014-06-02 15:10:00,69.6,69.61,69.55,69.6,55600.0,43.8182,43.8245,43.7868,43.8182,55600.0
2014-06-02 15:20:00,69.6,69.6,69.57,69.59,48600.0,43.8182,43.8182,43.7994,43.8119,48600.0
2014-06-02 15:30:00,69.59,69.63,69.57,69.58,51100.0,43.8119,43.8371,43.7994,43.8057,51100.0
2014-06-02 15:40:00,69.59,69.63,69.56,69.56,81400.0,43.8119,43.8371,43.7931,43.7931,81400.0
2014-06-02 15:50:00,69.57,69.61,69.55,69.59,206100.0,43.7994,43.8245,43.7868,43.8119,206100.0
2014-06-03 09:30:00,69.52,69.7,69.47,69.58,62400.0,43.7679,43.8812,43.7364,43.8057,62400.0
2014-06-03 09:40:00,69.58,69.68,69.57,69.61,35000.0,43.8057,43.8686,43.7994,43.8245,35000.0
2014-06-03 09:50:00,69.62,69.76,69.56,69.56,56800.0,43.8308,43.919,43.7931,43.7931,56800.0
2014-06-03 10:00:00,69.56,69.67,69.46,69.5,44300.0,43.7931,43.8623,43.7301,43.7553,44300.0
2014-06-03 10:10:00,69.49,69.59,69.49,69.55,53700.0,43.749,43.8119,43.749,43.7868,53700.0
2014-06-03 10:20:00,69.54,69.68,69.5,69.68,30400.0,43.7805,43.8686,43.7553,43.8686,30400.0
2014-06-03 10:30:00,69.67,69.74,69.59,69.7,26200.0,43.8623,43.9064,43.8119,43.8812,26200.0
2014-06-03 10:40:00,69.7,69.7,69.52,69.53,27200.0,43.8812,43.8812,43.7679,43.7742,27200.0
2014-06-03 10:50:00,69.54,69.64,69.54,69.61,23400.0,43.7805,43.8434,43.7805,43.8245,23400.0
2014-06-03 11:00:00,69.6,69.69,69.58,69.69,33500.0,43.8182,43.8749,43.8057,43.8749,33500.0
2014-06-03 11:10:00,69.69,69.75,69.62,69.64,28900.0,43.8749,43.9127,43.8308,43.8434,28900.0
2014-06-03 11:20:00,69.63,69.74,69.62,69.74,18200.0,43.8371,43.9064,43.8308,43.9064,18200.0
2014-06-03 11:30:00,69.74,69.87,69.73,69.75,62200.0,43.9064,43.9882,43.9001,43.9127,62200.0
2014-06-03 11:40:00,69.74,69.8,69.7,69.79,27200.0,43.9064,43.9442,43.8812,43.9379,27200.0
2014-06-03 11:50:00,69.78,69.84,69.78,69.84,22200.0,43.9316,43.9693,43.9316,43.9693,22200.0
2014-06-03 12:00:00,69.84,69.88,69.81,69.81,23400.0,43.9693,43.9945,43.9505,43.9505,23400.0
2014-06-03 12:10:00,69.82,69.91,69.81,69.83,19900.0,43.9567,44.0134,43.9505,43.963,19900.0
2014-06-03 12:20:00,69.83,69.99,69.83,69.99,23300.0,43.963,44.0638,43.963,44.0638,23300.0
2014-06-03 12:30:00,69.98,69.98,69.85,69.85,22500.0,44.0575,44.0575,43.9756,43.9756,22500.0
2014-06-03 12:40:00,69.86,69.99,69.86,69.95,33300.0,43.9819,44.0638,43.9819,44.0386,33300.0
2014-06-03 12:50:00,69.94,69.94,69.88,69.89,14200.0,44.0323,44.0323,43.9945,44.0008,14200.0
2014-06-03 13:00:00,69.89,69.98,69.87,69.97,22500.0,44.0008,44.0575,43.9882,44.0512,22500.0
2014-06-03 13:10:00,69.97,69.97,69.88,69.88,27100.0,44.0512,44.0512,43.9945,43.9945,27100.0
2014-06-03 13:20:00,69.88,69.92,69.87,69.92,22800.0,43.9945,44.0197,43.9882,44.0197,22800.0
2014-06-03 13:30:00,69.91,69.94,69.88,69.93,30500.0,44.0134,44.0323,43.9945,44.026,30500.0
2014-06-03 13:40:00,69.93,69.95,69.89,69.9,34700.0,44.026,44.0386,44.0008,44.0071,34700.0
2014-06-03 13:50:00,69.9,69.97,69.9,69.97,45300.0,44.0071,44.0512,44.0071,44.0512,45300.0
2014-06-03 14:00:00,69.97,69.98,69.93,69.95,64400.0,44.0512,44.0575,44.026,44.0386,64400.0
2014-06-03 14:10:00,69.94,69.95,69.91,69.94,83200.0,44.0323,44.0386,44.0134,44.0323,83200.0
2014-06-03 14:20:00,69.94,69.95,69.92,69.94,29600.0,44.0323,44.0386,44.0197,44.0323,29600.0
2014-06-03 14:30:00,69.93,70.02,69.93,70.02,51900.0,44.026,44.0827,44.026,44.0827,51900.0
2014-06-03 14:40:00,70.01,70.02,69.96,69.97,62400.0,44.0764,44.0827,44.0449,44.0512,62400.0
2014-06-03 14:50:00,69.96,70.01,69.93,69.93,31700.0,44.0449,44.0764,44.026,44.026,31700.0
2014-06-03 15:00:00,69.94,69.95,69.86,69.88,68600.0,44.0323,44.0386,43.9819,43.9945,68600.0
2014-06-03 15:10:00,69.87,69.88,69.79,69.84,72900.0,43.9882,43.9945,43.9379,43.9693,72900.0
2014-06-03 15:20:00,69.85,69.85,69.79,69.8,28900.0,43.9756,43.9756,43.9379,43.9442,28900.0
2014-06-03 15:30:00,69.8,69.83,69.78,69.83,35600.0,43.9442,43.963,43.9316,43.963,35600.0
2014-06-03 15:40:00,69.83,69.85,69.73,69.74,67900.0,43.963,43.9756,43.9001,43.9064,67900.0
2014-06-03 15:50:00,69.73,69.89,69.73,69.86,259000.0,43.9001,44.0008,43.9001,43.9819,259000.0
2014-06-04 09:30:00,69.56,69.82,69.42,69.57,64500.0,43.7931,43.9567,43.7049,43.7994,64500.0
2014-06-04 09:40:00,69.57,69.75,69.56,69.75,24100.0,43.7994,43.9127,43.7931,43.9127,24100.0
2014-06-04 09:50:00,69.68,69.77,69.66,69.73,20700.0,43.8686,43.9253,43.856,43.9001,20700.0
2014-06-04 10:00:00,69.75,69.8,69.66,69.71,41800.0,43.9127,43.9442,43.856,43.8875,41800.0
2014-06-04 10:10:00,69.69,69.73,69.59,69.61,54800.0,43.8749,43.9001,43.8119,43.8245,54800.0
2014-06-04 10:20:00,69.61,69.61,69.42,69.51,29600.0,43.8245,43.8245,43.7049,43.7616,29600.0
2014-06-04 10:30:00,69.5,69.65,69.49,69.65,45100.0,43.7553,43.8497,43.749,43.8497,45100.0
2014-06-04 10:40:00,69.63,69.75,69.57,69.75,69700.0,43.8371,43.9127,43.7994,43.9127,69700.0
2014-06-04 10:50:00,69.75,69.82,69.7,69.71,32600.0,43.9127,43.9567,43.8812,43.8875,32600.0
2014-06-04 11:00:00,69.72,69.73,69.66,69.69,38200.0,43.8938,43.9001,43.856,43.8749,38200.0
2014-06-04 11:10:00,69.7,69.81,69.69,69.77,20400.0,43.8812,43.9505,43.8749,43.9253,20400.0
2014-06-04 11:20:00,69.77,69.77,69.68,69.73,16100.0,43.9253,43.9253,43.8686,43.9001,16100.0
2014-06-04 11:30:00,69.72,69.74,69.66,69.72,36600.0,43.8938,43.9064,43.856,43.8938,36600.0
2014-06-04 11:40:00,69.72,69.74,69.7,69.71,13000.0,43.8938,43.9064,43.8812,43.8875,13000.0
2014-06-04 11:50:00,69.7,69.73,69.69,69.72,17000.0,43.8812,43.9001,43.8749,43.8938,17000.0
2014-06-04 12:00:00,69.71,69.79,69.69,69.74,19900.0,43.8875,43.9379,43.8749,43.9064,19900.0
2014-06-04 12:10:00,69.73,69.74,69.68,69.72,16700.0,43.9001,43.9064,43.8686,43.8938,16700.0
2014-06-04 12:20:00,69.73,69.78,69.72,69.76,14600.0,43.9001,43.9316,43.8938,43.919,14600.0
2014-06-04 12:30:00,69.77,69.9,69.76,69.89,47100.0,43.9253,44.0071,43.919,44.0008,47100.0
2014-06-04 12:40:00,69.9,69.94,69.83,69.83,45500.0,44.0071,44.0323,43.963,43.963,45500.0
2014-06-04 12:50:00,69.84,69.96,69.84,69.94,23000.0,43.9693,44.0449,43.9693,44.0323,23000.0
2014-06-04 13:00:00,69.93,69.95,69.89,69.9,19200.0,44.026,44.0386,44.0008,44.0071,19200.0
2014-06-04 13:10:00,69.9,70.01,69.89,70.0,34800.0,44.0071,44.0764,44.0008,44.0701,34800.0
2014-06-04 13:20:00,70.0,70.0,69.91,69.95,31700.0,44.0701,44.0701,44.0134,44.0386,31700.0
2014-06-04 13:30:00,69.95,69.98,69.91,69.91,21800.0,44.0386,44.0575,44.0134,44.0134,21800.0
2014-06-04 13:40:00,69.9,69.95,69.9,69.92,19400.0,44.0071,44.0386,44.0071,44.0197,19400.0
2014-06-04 13:50:00,69.92,69.95,69.89,69.95,38600.0,44.0197,44.0386,44.0008,44.0386,38600.0
2014-06-04 14:00:00,69.93,69.94,69.86,69.87,37400.0,44.026,44.0323,43.9819,43.9882,37400.0
2014-06-04 14:10:00,69.88,69.92,69.86,69.91,43000.0,43.9945,44.0197,43.9819,44.0134,43000.0
2014-06-04 14:20:00,69.92,69.93,69.88,69.89,30400.0,44.0197,44.026,43.9945,44.0008,30400.0
2014-06-04 14:30:00,69.89,69.91,69.86,69.89,33000.0,44.0008,44.0134,43.9819,44.0008,33000.0
2014-06-04 14:40:00,69.88,69.9,69.85,69.87,32200.0,43.9945,44.0071,43.9756,43.9882,32200.0
2014-06-04 14:50:00,69.87,69.87,69.8,69.85,28400.0,43.9882,43.9882,43.9442,43.9756,28400.0
2014-06-04 15:00:00,69.85,69.9,69.84,69.88,33900.0,43.9756,44.0071,43.9693,43.9945,33900.0
2014-06-04 15:10:00,69.89,69.92,69.87,69.87,46000.0,44.0008,44.0197,43.9882,43.9882,46000.0
2014-06-04 15:20:00,69.87,69.92,69.86,69.87,46900.0,43.9882,44.0197,43.9819,43.9882,46900.0
2014-06-04 15:30:00,69.88,69.95,69.83,69.95,57700.0,43.9945,44.0386,43.963,44.0386,57700.0
2014-06-04 15:40:00,69.95,70.07,69.95,70.03,147300.0,44.0386,44.1141,44.0386,44.089,147300.0
2014-06-04 15:50:00,70.03,70.11,70.02,70.06,181400.0,44.089,44.1393,44.0827,44.1078,181400.0
2014-06-05 09:30:00,69.83,70.25,69.79,70.17,33100.0,43.963,44.2275,43.9379,44.1771,33100.0
2014-06-05 09:40:00,70.18,70.21,70.04,70.1,33900.0,44.1834,44.2023,44.0953,44.133,33900.0
2014-06-05 09:50:00,70.08,70.17,70.02,70.1,16500.0,44.1204,44.1771,44.0827,44.133,16500.0
2014-06-05 10:00:00,70.09,70.14,70.04,70.06,21500.0,44.1267,44.1582,44.0953,44.1078,21500.0
2014-06-05 10:10:00,70.04,70.07,69.9,69.9,46500.0,44.0953,44.1141,44.0071,44.0071,46500.0
2014-06-05 10:20:00,69.92,70.08,69.83,70.03,65400.0,44.0197,44.1204,43.963,44.089,65400.0
2014-06-05 10:30:00,70.04,70.18,70.03,70.18,36200.0,44.0953,44.1834,44.089,44.1834,36200.0
2014-06-05 10:40:00,70.19,70.38,70.19,70.32,34600.0,44.1897,44.3093,44.1897,44.2715,34600.0
2014-06-05 10:50:00,70.34,70.34,70.19,70.29,45600.0,44.2841,44.2841,44.1897,44.2526,45600.0
2014-06-05 11:00:00,70.28,70.42,70.28,70.39,31100.0,44.2464,44.3345,44.2464,44.3156,31100.0
2014-06-05 11:10:00,70.4,70.4,70.27,70.32,25100.0,44.3219,44.3219,44.2401,44.2715,25100.0
2014-06-05 11:20:00,70.31,70.32,70.25,70.25,30600.0,44.2652,44.2715,44.2275,44.2275,30600.0
2014-06-05 11:30:00,70.26,70.29,70.19,70.22,42800.0,44.2338,44.2526,44.1897,44.2086,42800.0
2014-06-05 11:40:00,70.23,70.26,70.19,70.25,88400.0,44.2149,44.2338,44.1897,44.2275,88400.0
2014-06-05 11:50:00,70.24,70.26,70.2,70.25,26300.0,44.2212,44.2338,44.196,44.2275,26300.0
2014-06-05 12:00:00,70.24,70.31,70.21,70.26,27700.0,44.2212,44.2652,44.2023,44.2338,27700.0
2014-06-05 12:10:00,70.26,70.29,70.21,70.26,17200.0,44.2338,44.2526,44.2023,44.2338,17200.0
2014-06-05 12:20:00,70.26,70.31,70.24,70.3,17400.0,44.2338,44.2652,44.2212,44.2589,17400.0
2014-06-05 12:30:00,70.29,70.31,70.24,70.28,71000.0,44.2526,44.2652,44.2212,44.2464,71000.0
2014-06-05 12:40:00,70.28,70.3,70.23,70.24,13400.0,44.2464,44.2589,44.2149,44.2212,13400.0
2014-06-05 12:50:00,70.24,70.29,70.21,70.29,19600.0,44.2212,44.2526,44.2023,44.2526,19600.0
2014-06-05 13:00:00,70.28,70.29,70.26,70.28,16100.0,44.2464,44.2526,44.2338,44.2464,16100.0
2014-06-05 13:10:00,70.27,70.27,70.23,70.24,11300.0,44.2401,44.2401,44.2149,44.2212,11300.0
2014-06-05 13:20:00,70.23,70.23,70.2,70.22,43900.0,44.2149,44.2149,44.196,44.2086,43900.0
2014-06-05 13:30:00,70.22,70.22,70.2,70.21,115700.0,44.2086,44.2086,44.196,44.2023,115700.0
2014-06-05 13:40:00,70.21,70.22,70.19,70.21,21500.0,44.2023,44.2086,44.1897,44.2023,21500.0
2014-06-05 13:50:00,70.2,70.22,70.2,70.21,27400.0,44.196,44.2086,44.196,44.2023,27400.0
2014-06-05 14:00:00,70.21,70.27,70.2,70.2,22700.0,44.2023,44.2401,44.196,44.196,22700.0
2014-06-05 14:10:00,70.21,70.21,70.17,70.2,22800.0,44.2023,44.2023,44.1771,44.196,22800.0
2014-06-05 14:20:00,70.2,70.23,70.17,70.19,31500.0,44.196,44.2149,44.1771,44.1897,31500.0
2014-06-05 14:30:00,70.2,70.24,70.19,70.23,45300.0,44.196,44.2212,44.1897,44.2149,45300.0
2014-06-05 14:40:00,70.22,70.22,70.2,70.2,70300.0,44.2086,44.2086,44.196,44.196,70300.0
2014-06-05 14:50:00,70.2,70.21,70.19,70.21,37800.0,44.196,44.2023,44.1897,44.2023,37800.0
2014-06-05 15:00:00,70.2,70.22,70.15,70.16,59500.0,44.196,44.2086,44.1645,44.1708,59500.0
2014-06-05 15:10:00,70.16,70.16,70.12,70.12,28200.0,44.1708,44.1708,44.1456,44.1456,28200.0
2014-06-05 15:20:00,70.13,70.15,70.1,70.12,34400.0,44.1519,44.1645,44.133,44.1456,34400.0
2014-06-05 15:30:00,70.11,70.2,70.1,70.19,49000.0,44.1393,44.196,44.133,44.1897,49000.0
2014-06-05 15:40:00,70.19,70.25,70.18,70.21,124200.0,44.1897,44.2275,44.1834,44.2023,124200.0
2014-06-05 15:50:00,70.21,70.25,70.21,70.23,144000.0,44.2023,44.2275,44.2023,44.2149,144000.0
2014-06-06 09:30:00,70.4,70.42,70.17,70.24,34400.0,44.3219,44.3345,44.1771,44.2212,34400.0
2014-06-06 09:40:00,70.22,70.39,70.04,70.35,28800.0,44.2086,44.3156,44.0953,44.2904,28800.0
2014-06-06 09:50:00,70.36,70.49,70.34,70.45,19100.0,44.2967,44.3786,44.2841,44.3534,19100.0
2014-06-06 10:00:00,70.45,70.6,70.44,70.6,21500.0,44.3534,44.4478,44.3471,44.4478,21500.0
2014-06-06 10:10:00,70.59,70.59,70.43,70.44,23300.0,44.4415,44.4415,44.3408,44.3471,23300.0
2014-06-06 10:20:00,70.43,70.46,70.34,70.35,47400.0,44.3408,44.3597,44.2841,44.2904,47400.0
2014-06-06 10:30:00,70.35,70.37,70.3,70.34,34200.0,44.2904,44.303,44.2589,44.2841,34200.0
2014-06-06 10:40:00,70.34,70.35,70.24,70.27,25500.0,44.2841,44.2904,44.2212,44.2401,25500.0
2014-06-06 10:50:00,70.27,70.34,70.26,70.32,36000.0,44.2401,44.2841,44.2338,44.2715,36000.0
2014-06-06 11:00:00,70.32,70.33,70.2,70.26,52700.0,44.2715,44.2778,44.196,44.2338,52700.0
2014-06-06 11:10:00,70.25,70.27,70.22,70.22,65700.0,44.2275,44.2401,44.2086,44.2086,65700.0
2014-06-06 11:20:00,70.23,70.26,70.2,70.25,34900.0,44.2149,44.2338,44.196,44.2275,34900.0
2014-06-06 11:30:00,70.25,70.25,70.04,70.05,31200.0,44.2275,44.2275,44.0953,44.1016,31200.0
2014-06-06 11:40:00,70.05,70.1,70.01,70.1,28000.0,44.1016,44.133,44.0764,44.133,28000.0
2014-06-06 11:50:00,70.1,70.13,70.08,70.09,21900.0,44.133,44.1519,44.1204,44.1267,21900.0
2014-06-06 12:00:00,70.08,70.13,70.08,70.1,14800.0,44.1204,44.1519,44.1204,44.133,14800.0
2014-06-06 12:10:00,70.11,70.14,70.08,70.12,23400.0,44.1393,44.1582,44.1204,44.1456,23400.0
2014-06-06 12:20:00,70.14,70.16,70.11,70.13,16600.0,44.1582,44.1708,44.1393,44.1519,16600.0
2014-06-06 12:30:00,70.13,70.21,70.13,70.21,17600.0,44.1519,44.2023,44.1519,44.2023,17600.0
2014-06-06 12:40:00,70.21,70.24,70.2,70.2,21600.0,44.2023,44.2212,44.196,44.196,21600.0
2014-06-06 12:50:00,70.21,70.25,70.09,70.1,28200.0,44.2023,44.2275,44.1267,44.133,28200.0
2014-06-06 13:00:00,70.1,70.13,70.06,70.08,29700.0,44.133,44.1519,44.1078,44.1204,29700.0
2014-06-06 13:10:00,70.09,70.13,70.06,70.13,11100.0,44.1267,44.1519,44.1078,44.1519,11100.0
2014-06-06 13:20:00,70.14,70.14,70.09,70.1,16700.0,44.1582,44.1582,44.1267,44.133,16700.0
2014-06-06 13:30:00,70.1,70.14,70.09,70.12,19400.0,44.133,44.1582,44.1267,44.1456,19400.0
2014-06-06 13:40:00,70.12,70.15,70.09,70.15,14100.0,44.1456,44.1645,44.1267,44.1645,14100.0
2014-06-06 13:50:00,70.16,70.17,70.1,70.12,19100.0,44.1708,44.1771,44.133,44.1456,19100.0
2014-06-06 14:00:00,70.12,70.14,70.09,70.09,18300.0,44.1456,44.1582,44.1267,44.1267,18300.0
2014-06-06 14:10:00,70.09,70.12,70.08,70.11,32600.0,44.1267,44.1456,44.1204,44.1393,32600.0
2014-06-06 14:20:00,70.1,70.14,70.09,70.14,17700.0,44.133,44.1582,44.1267,44.1582,17700.0
2014-06-06 14:30:00,70.14,70.15,70.09,70.12,41300.0,44.1582,44.1645,44.1267,44.1456,41300.0
2014-06-06 14:40:00,70.13,70.13,70.06,70.1,27100.0,44.1519,44.1519,44.1078,44.133,27100.0
2014-06-06 14:50:00,70.1,70.12,70.09,70.1,28700.0,44.133,44.1456,44.1267,44.133,28700.0
2014-06-06 15:00:00,70.1,70.11,70.01,70.01,25200.0,44.133,44.1393,44.0764,44.0764,25200.0
2014-06-06 15:10:00,70.01,70.02,69.93,69.96,29500.0,44.0764,44.0827,44.026,44.0449,29500.0
2014-06-06 15:20:00,69.96,69.98,69.91,69.91,25900.0,44.0449,44.0575,44.0134,44.0134,25900.0
2014-06-06 15:30:00,69.91,69.92,69.82,69.82,37200.0,44.0134,44.0197,43.9567,43.9567,37200.0
2014-06-06 15:40:00,69.83,69.83,69.75,69.77,64000.0,43.963,43.963,43.9127,43.9253,64000.0
2014-06-06 15:50:00,69.77,69.85,69.73,69.85,126000.0,43.9253,43.9756,43.9001,43.9756,126000.0
2014-06-09 09:30:00,69.69,69.77,69.52,69.56,53500.0,43.8749,43.9253,43.7679,43.7931,53500.0
2014-06-09 09:40:00,69.58,69.74,69.5,69.7,26900.0,43.8057,43.9064,43.7553,43.8812,26900.0
2014-06-09 09:50:00,69.67,69.73,69.54,69.63,86700.0,43.8623,43.9001,43.7805,43.8371,86700.0
2014-06-09 10:00:00,69.61,69.63,69.53,69.6,98300.0,43.8245,43.8371,43.7742,43.8182,98300.0
2014-06-09 10:10:00,69.61,69.61,69.33,69.38,60400.0,43.8245,43.8245,43.6483,43.6797,60400.0
2014-06-09 10:20:00,69.39,69.41,69.29,69.3,18900.0,43.686,43.6986,43.6231,43.6294,18900.0
2014-06-09 10:30:00,69.29,69.38,69.25,69.36,20600.0,43.6231,43.6797,43.5979,43.6671,20600.0
2014-06-09 10:40:00,69.36,69.43,69.3,69.37,27900.0,43.6671,43.7112,43.6294,43.6734,27900.0
2014-06-09 10:50:00,69.36,69.43,69.3,69.31,17500.0,43.6671,43.7112,43.6294,43.6357,17500.0
2014-06-09 11:00:00,69.32,69.39,69.31,69.34,20500.0,43.642,43.686,43.6357,43.6546,20500.0
2014-06-09 11:10:00,69.33,69.36,69.24,69.29,31500.0,43.6483,43.6671,43.5916,43.6231,31500.0
2014-06-09 11:20:00,69.31,69.32,69.2,69.2,17400.0,43.6357,43.642,43.5664,43.5664,17400.0
2014-06-09 11:30:00,69.22,69.23,69.13,69.14,23500.0,43.579,43.5853,43.5223,43.5286,23500.0
2014-06-09 11:40:00,69.13,69.18,69.06,69.06,19300.0,43.5223,43.5538,43.4783,43.4783,19300.0
2014-06-09 11:50:00,69.07,69.1,68.98,69.01,30700.0,43.4846,43.5035,43.4279,43.4468,30700.0
2014-06-09 12:00:00,69.02,69.06,68.97,69.02,18900.0,43.4531,43.4783,43.4216,43.4531,18900.0
2014-06-09 12:10:00,69.02,69.04,68.99,69.0,11000.0,43.4531,43.4657,43.4342,43.4405,11000.0
2014-06-09 12:20:00,68.99,69.04,68.98,69.02,14100.0,43.4342,43.4657,43.4279,43.4531,14100.0
2014-06-09 12:30:00,69.02,69.07,69.0,69.01,16000.0,43.4531,43.4846,43.4405,43.4468,16000.0
2014-06-09 12:40:00,69.01,69.03,68.98,68.98,14900.0,43.4468,43.4594,43.4279,43.4279,14900.0
2014-06-09 12:50:00,68.98,69.0,68.97,68.99,16300.0,43.4279,43.4405,43.4216,43.4342,16300.0
2014-06-09 13:00:00,68.98,68.99,68.88,68.92,36800.0,43.4279,43.4342,43.365,43.3901,36800.0
2014-06-09 13:10:00,68.91,68.93,68.85,68.93,43800.0,43.3838,43.3964,43.3461,43.3964,43800.0
2014-06-09 13:20:00,68.93,68.96,68.91,68.95,23400.0,43.3964,43.4153,43.3838,43.409,23400.0
2014-06-09 13:30:00,68.95,68.97,68.88,68.92,22300.0,43.409,43.4216,43.365,43.3901,22300.0
2014-06-09 13:40:00,68.92,68.95,68.85,68.95,25600.0,43.3901,43.409,43.3461,43.409,25600.0
2014-06-09 13:50:00,68.95,69.05,68.95,68.98,41300.0,43.409,43.472,43.409,43.4279,41300.0
2014-06-09 14:00:00,68.99,68.99,68.86,68.86,31400.0,43.4342,43.4342,43.3524,43.3524,31400.0
2014-06-09 14:10:00,68.87,68.92,68.86,68.87,18200.0,43.3587,43.3901,43.3524,43.3587,18200.0
2014-06-09 14:20:00,68.89,68.91,68.85,68.9,17100.0,43.3712,43.3838,43.3461,43.3775,17100.0
2014-06-09 14:30:00,68.9,68.92,68.87,68.9,18200.0,43.3775,43.3901,43.3587,43.3775,18200.0
2014-06-09 14:40:00,68.88,68.95,68.88,68.93,14300.0,43.365,43.409,43.365,43.3964,14300.0
2014-06-09 14:50:00,68.92,68.96,68.91,68.95,23400.0,43.3901,43.4153,43.3838,43.409,23400.0
2014-06-09 15:00:00,68.94,68.97,68.91,68.94,28400.0,43.4027,43.4216,43.3838,43.4027,28400.0
2014-06-09 15:10:00,68.93,68.96,68.88,68.96,38300.0,43.3964,43.4153,43.365,43.4153,38300.0
2014-06-09 15:20:00,68.96,69.03,68.95,69.02,36300.0,43.4153,43.4594,43.409,43.4531,36300.0
2014-06-09 15:30:00,69.03,69.05,69.0,69.04,45200.0,43.4594,43.472,43.4405,43.4657,45200.0
2014-06-09 15:40:00,69.03,69.08,69.03,69.06,68900.0,43.4594,43.4909,43.4594,43.4783,68900.0
2014-06-09 15:50:00,69.06,69.08,68.96,69.02,125800.0,43.4783,43.4909,43.4153,43.4531,125800.0
2014-06-10 09:30:00,68.64,68.86,68.58,68.71,102500.0,43.2139,43.3524,43.1761,43.2579,102500.0
2014-06-10 09:40:00,68.73,68.9,68.66,68.85,24400.0,43.2705,43.3775,43.2264,43.3461,24400.0
2014-06-10 09:50:00,68.82,68.92,68.79,68.91,21600.0,43.3272,43.3901,43.3083,43.3838,21600.0
2014-06-10 10:00:00,68.93,68.95,68.81,68.84,19300.0,43.3964,43.409,43.3209,43.3398,19300.0
2014-06-10 10:10:00,68.82,68.94,68.79,68.91,25700.0,43.3272,43.4027,43.3083,43.3838,25700.0
2014-06-10 10:20:00,68.92,68.94,68.76,68.78,36400.0,43.3901,43.4027,43.2894,43.302,36400.0
2014-06-10 10:30:00,68.79,68.91,68.78,68.83,45200.0,43.3083,43.3838,43.302,43.3335,45200.0
2014-06-10 10:40:00,68.84,68.99,68.82,68.88,24300.0,43.3398,43.4342,43.3272,43.365,24300.0
2014-06-10 10:50:00,68.89,68.96,68.87,68.89,44000.0,43.3712,43.4153,43.3587,43.3712,44000.0
2014-06-10 11:00:00,68.89,68.95,68.84,68.84,57400.0,43.3712,43.409,43.3398,43.3398,57400.0
2014-06-10 11:10:00,68.83,68.89,68.83,68.86,13600.0,43.3335,43.3712,43.3335,43.3524,13600.0
2014-06-10 11:20:00,68.87,68.95,68.87,68.94,11600.0,43.3587,43.409,43.3587,43.4027,11600.0
2014-06-10 11:30:00,68.93,69.0,68.88,69.0,17100.0,43.3964,43.4405,43.365,43.4405,17100.0
2014-06-10 11:40:00,69.0,69.06,68.96,69.03,31900.0,43.4405,43.4783,43.4153,43.4594,31900.0
2014-06-10 11:50:00,69.03,69.05,68.96,68.96,11900.0,43.4594,43.472,43.4153,43.4153,11900.0
2014-06-10 12:00:00,68.98,68.98,68.85,68.88,17300.0,43.4279,43.4279,43.3461,43.365,17300.0
2014-06-10 12:10:00,68.87,68.87,68.75,68.77,19700.0,43.3587,43.3587,43.2831,43.2957,19700.0
2014-06-10 12:20:00,68.77,68.79,68.74,68.76,17400.0,43.2957,43.3083,43.2768,43.2894,17400.0
2014-06-10 12:30:00,68.76,68.77,68.73,68.76,17600.0,43.2894,43.2957,43.2705,43.2894,17600.0
2014-06-10 12:40:00,68.75,68.78,68.68,68.7,86800.0,43.2831,43.302,43.239,43.2516,86800.0
2014-06-10 12:50:00,68.69,68.7,68.62,68.64,11600.0,43.2453,43.2516,43.2013,43.2139,11600.0
2014-06-10 13:00:00,68.63,68.68,68.63,68.68,16000.0,43.2076,43.239,43.2076,43.239,16000.0
2014-06-10 13:10:00,68.66,68.67,68.55,68.59,17600.0,43.2264,43.2327,43.1572,43.1824,17600.0
2014-06-10 13:20:00,68.57,68.58,68.5,68.51,21200.0,43.1698,43.1761,43.1257,43.132,21200.0
2014-06-10 13:30:00,68.51,68.53,68.47,68.47,32200.0,43.132,43.1446,43.1068,43.1068,32200.0
2014-06-10 13:40:00,68.48,68.52,68.45,68.5,24500.0,43.1131,43.1383,43.0942,43.1257,24500.0
2014-06-10 13:50:00,68.51,68.51,68.43,68.45,38800.0,43.132,43.132,43.0816,43.0942,38800.0
2014-06-10 14:00:00,68.45,68.49,68.44,68.48,19900.0,43.0942,43.1194,43.0879,43.1131,19900.0
2014-06-10 14:10:00,68.48,68.56,68.45,68.56,70100.0,43.1131,43.1635,43.0942,43.1635,70100.0
2014-06-10 14:20:00,68.55,68.59,68.53,68.57,19400.0,43.1572,43.1824,43.1446,43.1698,19400.0
2014-06-10 14:30:00,68.56,68.58,68.53,68.56,14300.0,43.1635,43.1761,43.1446,43.1635,14300.0
2014-06-10 14:40:00,68.56,68.6,68.56,68.58,22200.0,43.1635,43.1887,43.1635,43.1761,22200.0
2014-06-10 14:50:00,68.59,68.61,68.54,68.54,30200.0,43.1824,43.195,43.1509,43.1509,30200.0
2014-06-10 15:00:00,68.54,68.54,68.5,68.5,40200.0,43.1509,43.1509,43.1257,43.1257,40200.0
2014-06-10 15:10:00,68.51,68.6,68.48,68.6,108200.0,43.132,43.1887,43.1131,43.1887,108200.0
2014-06-10 15:20:00,68.61,68.65,68.61,68.65,36600.0,43.195,43.2201,43.195,43.2201,36600.0
2014-06-10 15:30:00,68.65,68.68,68.63,68.67,62800.0,43.2201,43.239,43.2076,43.2327,62800.0
2014-06-10 15:40:00,68.67,68.68,68.64,68.65,71600.0,43.2327,43.239,43.2139,43.2201,71600.0
2014-06-10 15:50:00,68.64,68.65,68.62,68.63,156100.0,43.2139,43.2201,43.2013,43.2076,156100.0
2014-06-11 09:30:00,68.44,68.67,68.26,68.56,88900.0,43.0879,43.2327,42.9746,43.1635,88900.0
2014-06-11 09:40:00,68.49,68.55,68.36,68.4,36900.0,43.1194,43.1572,43.0376,43.0628,36900.0
2014-06-11 09:50:00,68.41,68.42,68.26,68.38,51400.0,43.0691,43.0753,42.9746,43.0502,51400.0
2014-06-11 10:00:00,68.35,68.37,68.17,68.2,42300.0,43.0313,43.0439,42.918,42.9368,42300.0
2014-06-11 10:10:00,68.21,68.23,68.04,68.08,48400.0,42.9431,42.9557,42.8361,42.8613,48400.0
2014-06-11 10:20:00,68.08,68.09,67.9,68.0,91200.0,42.8613,42.8676,42.748,42.8109,91200.0
2014-06-11 10:30:00,68.02,68.1,67.96,68.06,43300.0,42.8235,42.8739,42.7857,42.8487,43300.0
2014-06-11 10:40:00,68.05,68.12,68.01,68.05,24200.0,42.8424,42.8865,42.8172,42.8424,24200.0
2014-06-11 10:50:00,68.04,68.16,67.99,68.13,25000.0,42.8361,42.9117,42.8046,42.8928,25000.0
2014-06-11 11:00:00,68.13,68.13,68.06,68.13,13800.0,42.8928,42.8928,42.8487,42.8928,13800.0
2014-06-11 11:10:00,68.11,68.19,68.06,68.18,23500.0,42.8802,42.9305,42.8487,42.9243,23500.0
2014-06-11 11:20:00,68.19,68.2,68.11,68.18,23700.0,42.9305,42.9368,42.8802,42.9243,23700.0
2014-06-11 11:30:00,68.18,68.2,68.15,68.2,12600.0,42.9243,42.9368,42.9054,42.9368,12600.0
2014-06-11 11:40:00,68.19,68.33,68.16,68.33,15600.0,42.9305,43.0187,42.9117,43.0187,15600.0
2014-06-11 11:50:00,68.34,68.42,68.29,68.42,32800.0,43.025,43.0753,42.9935,43.0753,32800.0
2014-06-11 12:00:00,68.4,68.41,68.3,68.31,10000.0,43.0628,43.0691,42.9998,43.0061,10000.0
2014-06-11 12:10:00,68.31,68.43,68.31,68.43,11500.0,43.0061,43.0816,43.0061,43.0816,11500.0
2014-06-11 12:20:00,68.4,68.43,68.38,68.42,6900.0,43.0628,43.0816,43.0502,43.0753,6900.0
2014-06-11 12:30:00,68.43,68.44,68.37,68.38,11300.0,43.0816,43.0879,43.0439,43.0502,11300.0
2014-06-11 12:40:00,68.37,68.41,68.37,68.38,7300.0,43.0439,43.0691,43.0439,43.0502,7300.0
2014-06-11 12:50:00,68.38,68.42,68.37,68.4,6300.0,43.0502,43.0753,43.0439,43.0628,6300.0
2014-06-11 13:00:00,68.4,68.41,68.3,68.32,15500.0,43.0628,43.0691,42.9998,43.0124,15500.0
2014-06-11 13:10:00,68.33,68.35,68.29,68.34,10100.0,43.0187,43.0313,42.9935,43.025,10100.0
2014-06-11 13:20:00,68.35,68.35,68.32,68.34,7200.0,43.0313,43.0313,43.0124,43.025,7200.0
2014-06-11 13:30:00,68.35,68.37,68.33,68.35,8700.0,43.0313,43.0439,43.0187,43.0313,8700.0
2014-06-11 13:40:00,68.34,68.37,68.29,68.29,17300.0,43.025,43.0439,42.9935,42.9935,17300.0
2014-06-11 13:50:00,68.28,68.3,68.26,68.27,9200.0,42.9872,42.9998,42.9746,42.9809,9200.0
2014-06-11 14:00:00,68.29,68.33,68.24,68.25,125700.0,42.9935,43.0187,42.962,42.9683,125700.0
2014-06-11 14:10:00,68.25,68.25,68.15,68.16,50800.0,42.9683,42.9683,42.9054,42.9117,50800.0
2014-06-11 14:20:00,68.16,68.2,68.1,68.18,21800.0,42.9117,42.9368,42.8739,42.9243,21800.0
2014-06-11 14:30:00,68.17,68.17,68.05,68.07,26200.0,42.918,42.918,42.8424,42.855,26200.0
2014-06-11 14:40:00,68.07,68.11,68.02,68.03,41000.0,42.855,42.8802,42.8235,42.8298,41000.0
2014-06-11 14:50:00,68.02,68.03,67.95,67.95,42400.0,42.8235,42.8298,42.7794,42.7794,42400.0
2014-06-11 15:00:00,67.95,67.98,67.93,67.94,43600.0,42.7794,42.7983,42.7669,42.7732,43600.0
2014-06-11 15:10:00,67.95,67.99,67.9,67.91,57100.0,42.7794,42.8046,42.748,42.7543,57100.0
2014-06-11 15:20:00,67.91,67.95,67.9,67.91,37800.0,42.7543,42.7794,42.748,42.7543,37800.0
2014-06-11 15:30:00,67.92,67.93,67.84,67.89,68800.0,42.7606,42.7669,42.7102,42.7417,68800.0
2014-06-11 15:40:00,67.89,67.91,67.85,67.88,93500.0,42.7417,42.7543,42.7165,42.7354,93500.0
2014-06-11 15:50:00,67.88,67.89,67.68,67.71,265300.0,42.7354,42.7417,42.6095,42.6284,265300.0
2014-06-12 09:30:00,67.6,67.8,67.46,67.57,69300.0,42.5591,42.685,42.471,42.5402,69300.0
2014-06-12 09:40:00,67.54,67.57,67.3,67.51,91400.0,42.5213,42.5402,42.3702,42.5024,91400.0
2014-06-12 09:50:00,67.49,67.54,67.26,67.26,43000.0,42.4898,42.5213,42.345,42.345,43000.0
2014-06-12 10:00:00,67.27,67.43,67.16,67.19,47300.0,42.3513,42.4521,42.2821,42.301,47300.0
2014-06-12 10:10:00,67.19,67.29,67.08,67.1,60600.0,42.301,42.3639,42.2317,42.2443,60600.0
2014-06-12 10:20:00,67.1,67.33,67.06,67.33,45000.0,42.2443,42.3891,42.2191,42.3891,45000.0
2014-06-12 10:30:00,67.33,67.37,67.27,67.3,30000.0,42.3891,42.4143,42.3513,42.3702,30000.0
2014-06-12 10:40:00,67.29,67.35,67.26,67.28,34200.0,42.3639,42.4017,42.345,42.3576,34200.0
2014-06-12 10:50:00,67.28,67.38,67.23,67.35,27700.0,42.3576,42.4206,42.3262,42.4017,27700.0
2014-06-12 11:00:00,67.36,67.42,67.34,67.42,17100.0,42.408,42.4458,42.3954,42.4458,17100.0
2014-06-12 11:10:00,67.4,67.5,67.39,67.5,14700.0,42.4332,42.4961,42.4269,42.4961,14700.0
2014-06-12 11:20:00,67.5,67.6,67.4,67.58,61400.0,42.4961,42.5591,42.4332,42.5465,61400.0
2014-06-12 11:30:00,67.57,67.6,67.55,67.55,19800.0,42.5402,42.5591,42.5276,42.5276,19800.0
2014-06-12 11:40:00,67.53,67.57,67.49,67.56,19900.0,42.515,42.5402,42.4898,42.5339,19900.0
2014-06-12 11:50:00,67.54,67.56,67.48,67.5,13900.0,42.5213,42.5339,42.4835,42.4961,13900.0
2014-06-12 12:00:00,67.5,67.56,67.48,67.52,39800.0,42.4961,42.5339,42.4835,42.5087,39800.0
2014-06-12 12:10:00,67.52,67.59,67.52,67.59,13000.0,42.5087,42.5528,42.5087,42.5528,13000.0
2014-06-12 12:20:00,67.59,67.67,67.57,67.59,28200.0,42.5528,42.6032,42.5402,42.5528,28200.0
2014-06-12 12:30:00,67.59,67.65,67.58,67.61,11700.0,42.5528,42.5906,42.5465,42.5654,11700.0
2014-06-12 12:40:00,67.61,67.76,67.61,67.65,29100.0,42.5654,42.6598,42.5654,42.5906,29100.0
2014-06-12 12:50:00,67.65,67.66,67.56,67.61,22400.0,42.5906,42.5969,42.5339,42.5654,22400.0
2014-06-12 13:00:00,67.62,67.72,67.59,67.72,15100.0,42.5717,42.6346,42.5528,42.6346,15100.0
2014-06-12 13:10:00,67.73,67.77,67.65,67.76,15900.0,42.6409,42.6661,42.5906,42.6598,15900.0
2014-06-12 13:20:00,67.75,67.81,67.72,67.79,26200.0,42.6535,42.6913,42.6346,42.6787,26200.0
2014-06-12 13:30:00,67.79,67.81,67.75,67.8,33200.0,42.6787,42.6913,42.6535,42.685,33200.0
2014-06-12 13:40:00,67.8,67.91,67.79,67.83,45100.0,42.685,42.7543,42.6787,42.7039,45100.0
2014-06-12 13:50:00,67.83,67.91,67.79,67.91,41300.0,42.7039,42.7543,42.6787,42.7543,41300.0
2014-06-12 14:00:00,67.89,68.04,67.88,68.0,38100.0,42.7417,42.8361,42.7354,42.8109,38100.0
2014-06-12 14:10:00,68.01,68.27,68.01,68.21,32100.0,42.8172,42.9809,42.8172,42.9431,32100.0
2014-06-12 14:20:00,68.21,68.23,68.08,68.1,19700.0,42.9431,42.9557,42.8613,42.8739,19700.0
2014-06-12 14:30:00,68.1,68.16,68.05,68.05,26200.0,42.8739,42.9117,42.8424,42.8424,26200.0
2014-06-12 14:40:00,68.06,68.15,68.06,68.14,30400.0,42.8487,42.9054,42.8487,42.8991,30400.0
2014-06-12 14:50:00,68.13,68.14,68.06,68.08,20900.0,42.8928,42.8991,42.8487,42.8613,20900.0
2014-06-12 15:00:00,68.07,68.08,68.01,68.01,23800.0,42.855,42.8613,42.8172,42.8172,23800.0
2014-06-12 15:10:00,68.0,68.07,67.95,68.07,44200.0,42.8109,42.855,42.7794,42.855,44200.0
2014-06-12 15:20:00,68.07,68.07,67.95,67.97,51700.0,42.855,42.855,42.7794,42.792,51700.0
2014-06-12 15:30:00,67.96,67.97,67.86,67.86,45400.0,42.7857,42.792,42.7228,42.7228,45400.0
2014-06-12 15:40:00,67.87,68.04,67.87,68.0,44100.0,42.7291,42.8361,42.7291,42.8109,44100.0
2014-06-12 15:50:00,68.0,68.04,67.99,68.04,150600.0,42.8109,42.8361,42.8046,42.8361,150600.0
2014-06-13 09:30:00,68.0,68.0,67.61,67.8,54900.0,42.8109,42.8109,42.5654,42.685,54900.0
2014-06-13 09:40:00,67.77,67.87,67.64,67.81,37500.0,42.6661,42.7291,42.5843,42.6913,37500.0
2014-06-13 09:50:00,67.76,67.91,67.76,67.86,21200.0,42.6598,42.7543,42.6598,42.7228,21200.0
2014-06-13 10:00:00,67.88,68.22,67.85,68.14,50700.0,42.7354,42.9494,42.7165,42.8991,50700.0
2014-06-13 10:10:00,68.14,68.27,68.11,68.24,17900.0,42.8991,42.9809,42.8802,42.962,17900.0
2014-06-13 10:20:00,68.27,68.35,68.26,68.31,30500.0,42.9809,43.0313,42.9746,43.0061,30500.0
2014-06-13 10:30:00,68.31,68.49,68.3,68.49,30400.0,43.0061,43.1194,42.9998,43.1194,30400.0
2014-06-13 10:40:00,68.49,68.49,68.4,68.47,37400.0,43.1194,43.1194,43.0628,43.1068,37400.0
2014-06-13 10:50:00,68.48,68.57,68.4,68.53,52900.0,43.1131,43.1698,43.0628,43.1446,52900.0
2014-06-13 11:00:00,68.53,68.59,68.51,68.57,19400.0,43.1446,43.1824,43.132,43.1698,19400.0
2014-06-13 11:10:00,68.57,68.6,68.53,68.54,25900.0,43.1698,43.1887,43.1446,43.1509,25900.0
2014-06-13 11:20:00,68.54,68.58,68.51,68.52,16200.0,43.1509,43.1761,43.132,43.1383,16200.0
2014-06-13 11:30:00,68.51,68.52,68.43,68.46,37300.0,43.132,43.1383,43.0816,43.1005,37300.0
2014-06-13 11:40:00,68.47,68.51,68.45,68.5,17000.0,43.1068,43.132,43.0942,43.1257,17000.0
2014-06-13 11:50:00,68.51,68.52,68.49,68.5,21500.0,43.132,43.1383,43.1194,43.1257,21500.0
2014-06-13 12:00:00,68.49,68.55,68.48,68.48,15500.0,43.1194,43.1572,43.1131,43.1131,15500.0
2014-06-13 12:10:00,68.48,68.48,68.37,68.37,21200.0,43.1131,43.1131,43.0439,43.0439,21200.0
2014-06-13 12:20:00,68.38,68.41,68.35,68.35,24100.0,43.0502,43.0691,43.0313,43.0313,24100.0
2014-06-13 12:30:00,68.34,68.38,68.31,68.34,30000.0,43.025,43.0502,43.0061,43.025,30000.0
2014-06-13 12:40:00,68.34,68.38,68.29,68.36,32600.0,43.025,43.0502,42.9935,43.0376,32600.0
2014-06-13 12:50:00,68.35,68.41,68.33,68.41,14600.0,43.0313,43.0691,43.0187,43.0691,14600.0
2014-06-13 13:00:00,68.4,68.42,68.25,68.26,14400.0,43.0628,43.0753,42.9683,42.9746,14400.0
2014-06-13 13:10:00,68.26,68.34,68.21,68.23,43600.0,42.9746,43.025,42.9431,42.9557,43600.0
2014-06-13 13:20:00,68.25,68.29,68.25,68.28,10200.0,42.9683,42.9935,42.9683,42.9872,10200.0
2014-06-13 13:30:00,68.27,68.28,68.23,68.28,42400.0,42.9809,42.9872,42.9557,42.9872,42400.0
2014-06-13 13:40:00,68.29,68.41,68.26,68.37,60300.0,42.9935,43.0691,42.9746,43.0439,60300.0
2014-06-13 13:50:00,68.37,68.43,68.32,68.32,94900.0,43.0439,43.0816,43.0124,43.0124,94900.0
2014-06-13 14:00:00,68.33,68.42,68.31,68.4,33900.0,43.0187,43.0753,43.0061,43.0628,33900.0
2014-06-13 14:10:00,68.39,68.46,68.39,68.44,54500.0,43.0565,43.1005,43.0565,43.0879,54500.0
2014-06-13 14:20:00,68.46,68.49,68.4,68.46,62600.0,43.1005,43.1194,43.0628,43.1005,62600.0
2014-06-13 14:30:00,68.45,68.45,68.39,68.41,15600.0,43.0942,43.0942,43.0565,43.0691,15600.0
2014-06-13 14:40:00,68.42,68.45,68.4,68.45,7900.0,43.0753,43.0942,43.0628,43.0942,7900.0
2014-06-13 14:50:00,68.44,68.5,68.43,68.48,146800.0,43.0879,43.1257,43.0816,43.1131,146800.0
2014-06-13 15:00:00,68.48,68.53,68.43,68.5,187200.0,43.1131,43.1446,43.0816,43.1257,187200.0
2014-06-13 15:10:00,68.51,68.53,68.45,68.47,122800.0,43.132,43.1446,43.0942,43.1068,122800.0
2014-06-13 15:20:00,68.46,68.47,68.4,68.42,25000.0,43.1005,43.1068,43.0628,43.0753,25000.0
2014-06-13 15:30:00,68.42,68.47,68.37,68.41,242000.0,43.0753,43.1068,43.0439,43.0691,242000.0
2014-06-13 15:40:00,68.42,68.45,68.31,68.35,202500.0,43.0753,43.0942,43.0061,43.0313,202500.0
2014-06-13 15:50:00,68.36,68.44,68.29,68.44,292100.0,43.0376,43.0879,42.9935,43.0879,292100.0
2014-06-16 09:30:00,68.36,68.69,68.24,68.69,33500.0,43.0376,43.2453,42.962,43.2453,33500.0
2014-06-16 09:40:00,68.66,68.76,68.59,68.72,36800.0,43.2264,43.2894,43.1824,43.2642,36800.0
2014-06-16 09:50:00,68.71,68.83,68.71,68.8,79300.0,43.2579,43.3335,43.2579,43.3146,79300.0
2014-06-16 10:00:00,68.77,69.21,68.77,69.21,47700.0,43.2957,43.5727,43.2957,43.5727,47700.0
2014-06-16 10:10:00,69.2,69.25,69.0,69.21,35900.0,43.5664,43.5979,43.4405,43.5727,35900.0
2014-06-16 10:20:00,69.22,69.28,69.18,69.21,69700.0,43.579,43.6168,43.5538,43.5727,69700.0
2014-06-16 10:30:00,69.2,69.27,69.16,69.24,54100.0,43.5664,43.6105,43.5412,43.5916,54100.0
2014-06-16 10:40:00,69.25,69.33,69.09,69.09,66400.0,43.5979,43.6483,43.4972,43.4972,66400.0
2014-06-16 10:50:00,69.08,69.2,69.06,69.15,45500.0,43.4909,43.5664,43.4783,43.5349,45500.0
2014-06-16 11:00:00,69.14,69.2,69.0,69.06,41500.0,43.5286,43.5664,43.4405,43.4783,41500.0
2014-06-16 11:10:00,69.09,69.12,69.02,69.02,29700.0,43.4972,43.516,43.4531,43.4531,29700.0
2014-06-16 11:20:00,69.04,69.08,69.03,69.07,22300.0,43.4657,43.4909,43.4594,43.4846,22300.0
2014-06-16 11:30:00,69.06,69.06,68.99,69.05,28500.0,43.4783,43.4783,43.4342,43.472,28500.0
2014-06-16 11:40:00,69.05,69.1,69.0,69.06,28700.0,43.472,43.5035,43.4405,43.4783,28700.0
2014-06-16 11:50:00,69.06,69.22,69.06,69.18,36600.0,43.4783,43.579,43.4783,43.5538,36600.0
2014-06-16 12:00:00,69.18,69.18,68.94,68.99,18200.0,43.5538,43.5538,43.4027,43.4342,18200.0
2014-06-16 12:10:00,69.0,69.05,68.92,68.96,17800.0,43.4405,43.472,43.3901,43.4153,17800.0
2014-06-16 12:20:00,68.95,69.03,68.94,69.03,17000.0,43.409,43.4594,43.4027,43.4594,17000.0
2014-06-16 12:30:00,69.04,69.12,69.04,69.11,28100.0,43.4657,43.516,43.4657,43.5098,28100.0
2014-06-16 12:40:00,69.1,69.15,69.09,69.15,28900.0,43.5035,43.5349,43.4972,43.5349,28900.0
2014-06-16 12:50:00,69.14,69.21,69.14,69.18,18600.0,43.5286,43.5727,43.5286,43.5538,18600.0
2014-06-16 13:00:00,69.18,69.25,69.12,69.24,19900.0,43.5538,43.5979,43.516,43.5916,19900.0
2014-06-16 13:10:00,69.24,69.25,69.18,69.2,18200.0,43.5916,43.5979,43.5538,43.5664,18200.0
2014-06-16 13:20:00,69.19,69.2,69.05,69.05,39700.0,43.5601,43.5664,43.472,43.472,39700.0
2014-06-16 13:30:00,69.05,69.05,68.95,69.05,38200.0,43.472,43.472,43.409,43.472,38200.0
2014-06-16 13:40:00,69.05,69.07,68.96,69.01,28400.0,43.472,43.4846,43.4153,43.4468,28400.0
2014-06-16 13:50:00,69.01,69.05,68.99,69.05,40000.0,43.4468,43.472,43.4342,43.472,40000.0
2014-06-16 14:00:00,69.05,69.06,68.88,68.89,65400.0,43.472,43.4783,43.365,43.3712,65400.0
2014-06-16 14:10:00,68.89,68.9,68.75,68.77,25500.0,43.3712,43.3775,43.2831,43.2957,25500.0
2014-06-16 14:20:00,68.77,68.94,68.77,68.9,42900.0,43.2957,43.4027,43.2957,43.3775,42900.0
2014-06-16 14:30:00,68.9,68.9,68.79,68.79,22400.0,43.3775,43.3775,43.3083,43.3083,22400.0
2014-06-16 14:40:00,68.79,68.83,68.76,68.76,32300.0,43.3083,43.3335,43.2894,43.2894,32300.0
2014-06-16 14:50:00,68.76,68.79,68.62,68.64,37100.0,43.2894,43.3083,43.2013,43.2139,37100.0
2014-06-16 15:00:00,68.62,68.63,68.53,68.54,63400.0,43.2013,43.2076,43.1446,43.1509,63400.0
2014-06-16 15:10:00,68.54,68.56,68.48,68.5,68200.0,43.1509,43.1635,43.1131,43.1257,68200.0
2014-06-16 15:20:00,68.49,68.58,68.45,68.56,86900.0,43.1194,43.1761,43.0942,43.1635,86900.0
2014-06-16 15:30:00,68.56,68.58,68.39,68.41,100100.0,43.1635,43.1761,43.0565,43.0691,100100.0
2014-06-16 15:40:00,68.4,68.47,68.29,68.45,226500.0,43.0628,43.1068,42.9935,43.0942,226500.0
2014-06-16 15:50:00,68.44,68.51,68.42,68.51,376200.0,43.0879,43.132,43.0753,43.132,376200.0
2014-06-17 09:30:00,68.37,68.62,68.21,68.25,64600.0,43.0439,43.2013,42.9431,42.9683,64600.0
2014-06-17 09:40:00,68.3,68.48,68.27,68.44,37300.0,42.9998,43.1131,42.9809,43.0879,37300.0
2014-06-17 09:50:00,68.45,68.47,68.27,68.41,43000.0,43.0942,43.1068,42.9809,43.0691,43000.0
2014-06-17 10:00:00,68.4,68.46,68.28,68.35,54600.0,43.0628,43.1005,42.9872,43.0313,54600.0
2014-06-17 10:10:00,68.32,68.42,68.24,68.39,58300.0,43.0124,43.0753,42.962,43.0565,58300.0
2014-06-17 10:20:00,68.4,68.47,68.36,68.4,53300.0,43.0628,43.1068,43.0376,43.0628,53300.0
2014-06-17 10:30:00,68.39,68.44,68.3,68.33,75100.0,43.0565,43.0879,42.9998,43.0187,75100.0
2014-06-17 10:40:00,68.32,68.35,68.16,68.31,52600.0,43.0124,43.0313,42.9117,43.0061,52600.0
2014-06-17 10:50:00,68.3,68.3,68.18,68.2,56000.0,42.9998,42.9998,42.9243,42.9368,56000.0
2014-06-17 11:00:00,68.21,68.26,68.11,68.24,45000.0,42.9431,42.9746,42.8802,42.962,45000.0
2014-06-17 11:10:00,68.24,68.24,68.17,68.21,40400.0,42.962,42.962,42.918,42.9431,40400.0
2014-06-17 11:20:00,68.23,68.41,68.23,68.41,18800.0,42.9557,43.0691,42.9557,43.0691,18800.0
2014-06-17 11:30:00,68.43,68.52,68.35,68.36,36000.0,43.0816,43.1383,43.0313,43.0376,36000.0
2014-06-17 11:40:00,68.37,68.47,68.31,68.45,32900.0,43.0439,43.1068,43.0061,43.0942,32900.0
2014-06-17 11:50:00,68.45,68.53,68.45,68.47,30800.0,43.0942,43.1446,43.0942,43.1068,30800.0
2014-06-17 12:00:00,68.47,68.48,68.21,68.25,28700.0,43.1068,43.1131,42.9431,42.9683,28700.0
2014-06-17 12:10:00,68.26,68.34,68.2,68.23,22600.0,42.9746,43.025,42.9368,42.9557,22600.0
2014-06-17 12:20:00,68.23,68.26,68.18,68.24,26300.0,42.9557,42.9746,42.9243,42.962,26300.0
2014-06-17 12:30:00,68.24,68.31,68.24,68.29,29300.0,42.962,43.0061,42.962,42.9935,29300.0
2014-06-17 12:40:00,68.3,68.38,68.3,68.35,26500.0,42.9998,43.0502,42.9998,43.0313,26500.0
2014-06-17 12:50:00,68.36,68.51,68.36,68.5,36900.0,43.0376,43.132,43.0376,43.1257,36900.0
2014-06-17 13:00:00,68.51,68.65,68.5,68.56,110700.0,43.132,43.2201,43.1257,43.1635,110700.0
2014-06-17 13:10:00,68.55,68.65,68.51,68.51,24300.0,43.1572,43.2201,43.132,43.132,24300.0
2014-06-17 13:20:00,68.51,68.6,68.51,68.54,23300.0,43.132,43.1887,43.132,43.1509,23300.0
2014-06-17 13:30:00,68.55,68.65,68.55,68.58,46100.0,43.1572,43.2201,43.1572,43.1761,46100.0
2014-06-17 13:40:00,68.58,68.63,68.46,68.46,49100.0,43.1761,43.2076,43.1005,43.1005,49100.0
2014-06-17 13:50:00,68.47,68.47,68.32,68.46,60300.0,43.1068,43.1068,43.0124,43.1005,60300.0
2014-06-17 14:00:00,68.46,68.49,68.39,68.41,31000.0,43.1005,43.1194,43.0565,43.0691,31000.0
2014-06-17 14:10:00,68.4,68.4,68.35,68.39,22200.0,43.0628,43.0628,43.0313,43.0565,22200.0
2014-06-17 14:20:00,68.4,68.43,68.39,68.4,35200.0,43.0628,43.0816,43.0565,43.0628,35200.0
2014-06-17 14:30:00,68.41,68.45,68.37,68.41,30600.0,43.0691,43.0942,43.0439,43.0691,30600.0
2014-06-17 14:40:00,68.42,68.46,68.38,68.43,40800.0,43.0753,43.1005,43.0502,43.0816,40800.0
2014-06-17 14:50:00,68.44,68.44,68.39,68.42,43600.0,43.0879,43.0879,43.0565,43.0753,43600.0
2014-06-17 15:00:00,68.42,68.43,68.29,68.33,78000.0,43.0753,43.0816,42.9935,43.0187,78000.0
2014-06-17 15:10:00,68.32,68.39,68.3,68.35,44900.0,43.0124,43.0565,42.9998,43.0313,44900.0
2014-06-17 15:20:00,68.36,68.39,68.3,68.31,54900.0,43.0376,43.0565,42.9998,43.0061,54900.0
2014-06-17 15:30:00,68.32,68.35,68.29,68.34,71600.0,43.0124,43.0313,42.9935,43.025,71600.0
2014-06-17 15:40:00,68.34,68.46,68.34,68.4,128600.0,43.025,43.1005,43.025,43.0628,128600.0
2014-06-17 15:50:00,68.4,68.48,68.37,68.47,202700.0,43.0628,43.1131,43.0439,43.1068,202700.0
2014-06-18 09:30:00,68.47,69.41,68.37,69.41,112500.0,43.1068,43.6986,43.0439,43.6986,112500.0
2014-06-18 09:40:00,69.41,69.47,69.17,69.24,61500.0,43.6986,43.7364,43.5475,43.5916,61500.0
2014-06-18 09:50:00,69.23,69.37,69.11,69.12,65900.0,43.5853,43.6734,43.5098,43.516,65900.0
2014-06-18 10:00:00,69.12,69.35,69.12,69.26,50400.0,43.516,43.6609,43.516,43.6042,50400.0
2014-06-18 10:10:00,69.26,69.37,69.22,69.32,32000.0,43.6042,43.6734,43.579,43.642,32000.0
2014-06-18 10:20:00,69.32,69.36,69.16,69.23,65900.0,43.642,43.6671,43.5412,43.5853,65900.0
2014-06-18 10:30:00,69.22,69.28,69.0,69.14,52200.0,43.579,43.6168,43.4405,43.5286,52200.0
2014-06-18 10:40:00,69.14,69.29,69.06,69.24,44300.0,43.5286,43.6231,43.4783,43.5916,44300.0
2014-06-18 10:50:00,69.23,69.25,69.14,69.21,70300.0,43.5853,43.5979,43.5286,43.5727,70300.0
2014-06-18 11:00:00,69.21,69.31,69.16,69.28,52600.0,43.5727,43.6357,43.5412,43.6168,52600.0
2014-06-18 11:10:00,69.3,69.38,69.23,69.35,42000.0,43.6294,43.6797,43.5853,43.6609,42000.0
2014-06-18 11:20:00,69.35,69.38,69.24,69.26,122800.0,43.6609,43.6797,43.5916,43.6042,122800.0
2014-06-18 11:30:00,69.26,69.39,69.18,69.2,47400.0,43.6042,43.686,43.5538,43.5664,47400.0
2014-06-18 11:40:00,69.2,69.21,69.07,69.11,37600.0,43.5664,43.5727,43.4846,43.5098,37600.0
2014-06-18 11:50:00,69.11,69.2,69.09,69.17,33100.0,43.5098,43.5664,43.4972,43.5475,33100.0
2014-06-18 12:00:00,69.17,69.17,69.14,69.14,15500.0,43.5475,43.5475,43.5286,43.5286,15500.0
2014-06-18 12:10:00,69.14,69.18,69.13,69.18,93100.0,43.5286,43.5538,43.5223,43.5538,93100.0
2014-06-18 12:20:00,69.19,69.44,69.17,69.42,64200.0,43.5601,43.7175,43.5475,43.7049,64200.0
2014-06-18 12:30:00,69.41,69.41,69.2,69.22,54200.0,43.6986,43.6986,43.5664,43.579,54200.0
2014-06-18 12:40:00,69.24,69.3,69.21,69.3,34600.0,43.5916,43.6294,43.5727,43.6294,34600.0
2014-06-18 12:50:00,69.31,69.5,69.31,69.35,18800.0,43.6357,43.7553,43.6357,43.6609,18800.0
2014-06-18 13:00:00,69.34,69.34,69.17,69.17,24100.0,43.6546,43.6546,43.5475,43.5475,24100.0
2014-06-18 13:10:00,69.17,69.32,69.17,69.28,31300.0,43.5475,43.642,43.5475,43.6168,31300.0
2014-06-18 13:20:00,69.29,69.4,69.26,69.36,41400.0,43.6231,43.6923,43.6042,43.6671,41400.0
2014-06-18 13:30:00,69.36,69.42,69.32,69.32,65600.0,43.6671,43.7049,43.642,43.642,65600.0
2014-06-18 13:40:00,69.33,69.33,69.14,69.14,23100.0,43.6483,43.6483,43.5286,43.5286,23100.0
2014-06-18 13:50:00,69.14,69.32,69.14,69.25,46000.0,43.5286,43.642,43.5286,43.5979,46000.0
2014-06-18 14:00:00,69.25,69.63,69.21,69.34,118600.0,43.5979,43.8371,43.5727,43.6546,118600.0
2014-06-18 14:10:00,69.34,69.56,69.33,69.56,87400.0,43.6546,43.7931,43.6483,43.7931,87400.0
2014-06-18 14:20:00,69.55,69.57,69.49,69.55,26000.0,43.7868,43.7994,43.749,43.7868,26000.0
2014-06-18 14:30:00,69.56,69.64,69.47,69.64,57200.0,43.7931,43.8434,43.7364,43.8434,57200.0
2014-06-18 14:40:00,69.64,69.69,69.57,69.69,36500.0,43.8434,43.8749,43.7994,43.8749,36500.0
2014-06-18 14:50:00,69.69,69.93,69.69,69.83,61500.0,43.8749,44.026,43.8749,43.963,61500.0
2014-06-18 15:00:00,69.84,69.87,69.76,69.8,46100.0,43.9693,43.9882,43.919,43.9442,46100.0
2014-06-18 15:10:00,69.79,69.8,69.73,69.74,39200.0,43.9379,43.9442,43.9001,43.9064,39200.0
2014-06-18 15:20:00,69.76,69.76,69.61,69.7,33700.0,43.919,43.919,43.8245,43.8812,33700.0
2014-06-18 15:30:00,69.72,69.73,69.6,69.64,52300.0,43.8938,43.9001,43.8182,43.8434,52300.0
2014-06-18 15:40:00,69.64,69.82,69.63,69.77,129300.0,43.8434,43.9567,43.8371,43.9253,129300.0
2014-06-18 15:50:00,69.76,69.97,69.74,69.95,321000.0,43.919,44.0512,43.9064,44.0386,321000.0
2014-06-19 09:30:00,70.17,70.92,70.09,70.92,151500.0,44.1771,44.6493,44.1267,44.6493,151500.0
2014-06-19 09:40:00,70.92,70.95,70.58,70.83,111600.0,44.6493,44.6682,44.4352,44.5926,111600.0
2014-06-19 09:50:00,70.84,70.92,70.6,70.75,74300.0,44.5989,44.6493,44.4478,44.5423,74300.0
2014-06-19 10:00:00,70.77,70.84,70.41,70.42,71400.0,44.5548,44.5989,44.3282,44.3345,71400.0
2014-06-19 10:10:00,70.42,70.71,70.4,70.69,129600.0,44.3345,44.5171,44.3219,44.5045,129600.0
2014-06-19 10:20:00,70.69,70.9,70.6,70.76,97900.0,44.5045,44.6367,44.4478,44.5485,97900.0
2014-06-19 10:30:00,70.77,70.84,70.63,70.8,52100.0,44.5548,44.5989,44.4667,44.5737,52100.0
2014-06-19 10:40:00,70.82,70.93,70.73,70.78,51900.0,44.5863,44.6556,44.5297,44.5611,51900.0
2014-06-19 10:50:00,70.78,70.83,70.75,70.75,58200.0,44.5611,44.5926,44.5423,44.5423,58200.0
2014-06-19 11:00:00,70.75,70.81,70.75,70.77,51200.0,44.5423,44.58,44.5423,44.5548,51200.0
2014-06-19 11:10:00,70.77,70.8,70.7,70.73,44600.0,44.5548,44.5737,44.5108,44.5297,44600.0
2014-06-19 11:20:00,70.74,70.91,70.74,70.8,81300.0,44.536,44.643,44.536,44.5737,81300.0
2014-06-19 11:30:00,70.8,70.81,70.72,70.76,81700.0,44.5737,44.58,44.5234,44.5485,81700.0
2014-06-19 11:40:00,70.75,70.88,70.73,70.88,41000.0,44.5423,44.6241,44.5297,44.6241,41000.0
2014-06-19 11:50:00,70.88,70.94,70.78,70.82,45100.0,44.6241,44.6619,44.5611,44.5863,45100.0
2014-06-19 12:00:00,70.82,70.9,70.77,70.82,74100.0,44.5863,44.6367,44.5548,44.5863,74100.0
2014-06-19 12:10:00,70.81,70.84,70.73,70.73,30500.0,44.58,44.5989,44.5297,44.5297,30500.0
2014-06-19 12:20:00,70.73,70.83,70.73,70.83,31800.0,44.5297,44.5926,44.5297,44.5926,31800.0
2014-06-19 12:30:00,70.83,70.96,70.83,70.93,47200.0,44.5926,44.6745,44.5926,44.6556,47200.0
2014-06-19 12:40:00,70.93,71.06,70.93,71.03,58600.0,44.6556,44.7374,44.6556,44.7185,58600.0
2014-06-19 12:50:00,71.03,71.03,70.73,70.8,47700.0,44.7185,44.7185,44.5297,44.5737,47700.0
2014-06-19 13:00:00,70.8,70.85,70.75,70.81,31800.0,44.5737,44.6052,44.5423,44.58,31800.0
2014-06-19 13:10:00,70.82,70.84,70.75,70.81,109700.0,44.5863,44.5989,44.5423,44.58,109700.0
2014-06-19 13:20:00,70.82,70.9,70.81,70.9,37200.0,44.5863,44.6367,44.58,44.6367,37200.0
2014-06-19 13:30:00,70.89,71.04,70.89,70.96,100800.0,44.6304,44.7248,44.6304,44.6745,100800.0
2014-06-19 13:40:00,70.96,71.14,70.83,71.11,99500.0,44.6745,44.7878,44.5926,44.7689,99500.0
2014-06-19 13:50:00,71.1,71.11,70.88,70.95,60600.0,44.7626,44.7689,44.6241,44.6682,60600.0
2014-06-19 14:00:00,70.95,71.1,70.94,71.08,63400.0,44.6682,44.7626,44.6619,44.75,63400.0
2014-06-19 14:10:00,71.08,71.18,71.05,71.17,72300.0,44.75,44.813,44.7311,44.8067,72300.0
2014-06-19 14:20:00,71.17,71.29,71.14,71.23,65600.0,44.8067,44.8822,44.7878,44.8444,65600.0
2014-06-19 14:30:00,71.22,71.22,71.06,71.11,89700.0,44.8382,44.8382,44.7374,44.7689,89700.0
2014-06-19 14:40:00,71.1,71.11,70.98,71.02,57800.0,44.7626,44.7689,44.6871,44.7122,57800.0
2014-06-19 14:50:00,71.03,71.18,71.03,71.16,66800.0,44.7185,44.813,44.7185,44.8004,66800.0
2014-06-19 15:00:00,71.17,71.17,70.96,70.96,93800.0,44.8067,44.8067,44.6745,44.6745,93800.0
2014-06-19 15:10:00,70.96,71.03,70.94,71.02,114100.0,44.6745,44.7185,44.6619,44.7122,114100.0
2014-06-19 15:20:00,71.03,71.14,70.97,71.11,110000.0,44.7185,44.7878,44.6808,44.7689,110000.0
2014-06-19 15:30:00,71.1,71.12,71.04,71.11,127200.0,44.7626,44.7752,44.7248,44.7689,127200.0
2014-06-19 15:40:00,71.11,71.15,71.02,71.05,240200.0,44.7689,44.7941,44.7122,44.7311,240200.0
2014-06-19 15:50:00,71.05,71.08,70.98,71.0,271100.0,44.7311,44.75,44.6871,44.6996,271100.0
2014-06-20 09:30:00,70.97,71.41,70.96,71.01,661100.0,44.6808,44.9578,44.6745,44.7059,661100.0
2014-06-20 09:40:00,71.03,71.1,70.95,71.1,71800.0,44.7185,44.7626,44.6682,44.7626,71800.0
2014-06-20 09:50:00,71.11,71.16,70.96,71.13,58700.0,44.7689,44.8004,44.6745,44.7815,58700.0
2014-06-20 10:00:00,71.12,71.14,71.0,71.0,61100.0,44.7752,44.7878,44.6996,44.6996,61100.0
2014-06-20 10:10:00,71.01,71.02,70.72,70.84,107700.0,44.7059,44.7122,44.5234,44.5989,107700.0
2014-06-20 10:20:00,70.83,70.96,70.69,70.77,85800.0,44.5926,44.6745,44.5045,44.5548,85800.0
2014-06-20 10:30:00,70.75,70.8,70.56,70.56,68700.0,44.5423,44.5737,44.4226,44.4226,68700.0
2014-06-20 10:40:00,70.55,70.61,70.5,70.57,59300.0,44.4163,44.4541,44.3849,44.4289,59300.0
2014-06-20 10:50:00,70.58,70.58,70.46,70.57,49100.0,44.4352,44.4352,44.3597,44.4289,49100.0
2014-06-20 11:00:00,70.58,70.68,70.47,70.63,46600.0,44.4352,44.4982,44.366,44.4667,46600.0
2014-06-20 11:10:00,70.63,70.65,70.47,70.57,51800.0,44.4667,44.4793,44.366,44.4289,51800.0
2014-06-20 11:20:00,70.59,70.63,70.48,70.51,41100.0,44.4415,44.4667,44.3723,44.3912,41100.0
2014-06-20 11:30:00,70.51,70.63,70.46,70.57,40000.0,44.3912,44.4667,44.3597,44.4289,40000.0
2014-06-20 11:40:00,70.57,70.74,70.57,70.7,51400.0,44.4289,44.536,44.4289,44.5108,51400.0
2014-06-20 11:50:00,70.7,70.84,70.67,70.83,36700.0,44.5108,44.5989,44.4919,44.5926,36700.0
2014-06-20 12:00:00,70.83,70.83,70.59,70.66,18600.0,44.5926,44.5926,44.4415,44.4856,18600.0
2014-06-20 12:10:00,70.66,70.68,70.58,70.64,15800.0,44.4856,44.4982,44.4352,44.473,15800.0
2014-06-20 12:20:00,70.64,70.7,70.59,70.6,19500.0,44.473,44.5108,44.4415,44.4478,19500.0
2014-06-20 12:30:00,70.59,70.65,70.51,70.55,35500.0,44.4415,44.4793,44.3912,44.4163,35500.0
2014-06-20 12:40:00,70.55,70.56,70.47,70.53,42300.0,44.4163,44.4226,44.366,44.4037,42300.0
2014-06-20 12:50:00,70.52,70.62,70.51,70.61,14000.0,44.3974,44.4604,44.3912,44.4541,14000.0
2014-06-20 13:00:00,70.62,70.66,70.61,70.64,13300.0,44.4604,44.4856,44.4541,44.473,13300.0
2014-06-20 13:10:00,70.65,70.68,70.62,70.62,18500.0,44.4793,44.4982,44.4604,44.4604,18500.0
2014-06-20 13:20:00,70.63,70.65,70.58,70.62,22000.0,44.4667,44.4793,44.4352,44.4604,22000.0
2014-06-20 13:30:00,70.63,70.66,70.59,70.66,16800.0,44.4667,44.4856,44.4415,44.4856,16800.0
2014-06-20 13:40:00,70.67,70.7,70.66,70.68,18900.0,44.4919,44.5108,44.4856,44.4982,18900.0
2014-06-20 13:50:00,70.69,70.7,70.59,70.64,60900.0,44.5045,44.5108,44.4415,44.473,60900.0
2014-06-20 14:00:00,70.65,70.68,70.52,70.53,25800.0,44.4793,44.4982,44.3974,44.4037,25800.0
2014-06-20 14:10:00,70.52,70.57,70.51,70.57,19000.0,44.3974,44.4289,44.3912,44.4289,19000.0
2014-06-20 14:20:00,70.57,70.61,70.54,70.54,21400.0,44.4289,44.4541,44.41,44.41,21400.0
2014-06-20 14:30:00,70.55,70.55,70.51,70.54,23300.0,44.4163,44.4163,44.3912,44.41,23300.0
2014-06-20 14:40:00,70.55,70.55,70.39,70.39,50300.0,44.4163,44.4163,44.3156,44.3156,50300.0
2014-06-20 14:50:00,70.38,70.47,70.38,70.46,19100.0,44.3093,44.366,44.3093,44.3597,19100.0
2014-06-20 15:00:00,70.47,70.55,70.42,70.53,109100.0,44.366,44.4163,44.3345,44.4037,109100.0
2014-06-20 15:10:00,70.54,70.58,70.51,70.58,53000.0,44.41,44.4352,44.3912,44.4352,53000.0
2014-06-20 15:20:00,70.58,70.6,70.44,70.48,93700.0,44.4352,44.4478,44.3471,44.3723,93700.0
2014-06-20 15:30:00,70.49,70.56,70.36,70.43,64000.0,44.3786,44.4226,44.2967,44.3408,64000.0
2014-06-20 15:40:00,70.45,70.47,70.39,70.43,64900.0,44.3534,44.366,44.3156,44.3408,64900.0
2014-06-20 15:50:00,70.43,70.43,70.31,70.37,292700.0,44.3408,44.3408,44.2652,44.303,292700.0
2014-06-23 09:30:00,70.63,70.88,70.41,70.41,55200.0,44.4667,44.6241,44.3282,44.3282,55200.0
2014-06-23 09:40:00,70.41,70.5,70.26,70.31,24800.0,44.3282,44.3849,44.2338,44.2652,24800.0
2014-06-23 09:50:00,70.34,70.43,70.32,70.43,32500.0,44.2841,44.3408,44.2715,44.3408,32500.0
2014-06-23 10:00:00,70.44,70.57,70.43,70.49,52200.0,44.3471,44.4289,44.3408,44.3786,52200.0
2014-06-23 10:10:00,70.48,70.52,70.37,70.5,56000.0,44.3723,44.3974,44.303,44.3849,56000.0
2014-06-23 10:20:00,70.5,70.65,70.44,70.64,50200.0,44.3849,44.4793,44.3471,44.473,50200.0
2014-06-23 10:30:00,70.64,70.65,70.5,70.57,47400.0,44.473,44.4793,44.3849,44.4289,47400.0
2014-06-23 10:40:00,70.59,70.63,70.45,70.5,34100.0,44.4415,44.4667,44.3534,44.3849,34100.0
2014-06-23 10:50:00,70.49,70.49,70.35,70.35,31500.0,44.3786,44.3786,44.2904,44.2904,31500.0
2014-06-23 11:00:00,70.35,70.36,70.23,70.31,15400.0,44.2904,44.2967,44.2149,44.2652,15400.0
2014-06-23 11:10:00,70.34,70.35,70.15,70.17,23800.0,44.2841,44.2904,44.1645,44.1771,23800.0
2014-06-23 11:20:00,70.17,70.23,70.03,70.03,37500.0,44.1771,44.2149,44.089,44.089,37500.0
2014-06-23 11:30:00,70.02,70.15,70.02,70.1,18900.0,44.0827,44.1645,44.0827,44.133,18900.0
2014-06-23 11:40:00,70.08,70.08,69.92,69.98,17500.0,44.1204,44.1204,44.0197,44.0575,17500.0
2014-06-23 11:50:00,70.0,70.11,69.99,70.02,18300.0,44.0701,44.1393,44.0638,44.0827,18300.0
2014-06-23 12:00:00,70.02,70.05,70.01,70.01,11300.0,44.0827,44.1016,44.0764,44.0764,11300.0
2014-06-23 12:10:00,70.02,70.02,69.88,69.92,33200.0,44.0827,44.0827,43.9945,44.0197,33200.0
2014-06-23 12:20:00,69.92,69.93,69.84,69.85,15000.0,44.0197,44.026,43.9693,43.9756,15000.0
2014-06-23 12:30:00,69.85,69.88,69.75,69.75,16400.0,43.9756,43.9945,43.9127,43.9127,16400.0
2014-06-23 12:40:00,69.76,69.82,69.72,69.81,33500.0,43.919,43.9567,43.8938,43.9505,33500.0
2014-06-23 12:50:00,69.81,69.88,69.81,69.81,36300.0,43.9505,43.9945,43.9505,43.9505,36300.0
2014-06-23 13:00:00,69.81,69.84,69.72,69.77,19700.0,43.9505,43.9693,43.8938,43.9253,19700.0
2014-06-23 13:10:00,69.77,69.87,69.76,69.86,32600.0,43.9253,43.9882,43.919,43.9819,32600.0
2014-06-23 13:20:00,69.87,69.93,69.87,69.92,22900.0,43.9882,44.026,43.9882,44.0197,22900.0
2014-06-23 13:30:00,69.92,69.95,69.89,69.93,15900.0,44.0197,44.0386,44.0008,44.026,15900.0
2014-06-23 13:40:00,69.93,70.0,69.93,70.0,27600.0,44.026,44.0701,44.026,44.0701,27600.0
2014-06-23 13:50:00,70.0,70.08,69.97,69.99,40600.0,44.0701,44.1204,44.0512,44.0638,40600.0
2014-06-23 14:00:00,69.98,69.99,69.92,69.92,19900.0,44.0575,44.0638,44.0197,44.0197,19900.0
2014-06-23 14:10:00,69.93,70.01,69.92,70.01,105600.0,44.026,44.0764,44.0197,44.0764,105600.0
2014-06-23 14:20:00,70.01,70.06,69.99,70.03,29400.0,44.0764,44.1078,44.0638,44.089,29400.0
2014-06-23 14:30:00,70.03,70.06,70.03,70.05,15900.0,44.089,44.1078,44.089,44.1016,15900.0
2014-06-23 14:40:00,70.05,70.11,70.02,70.02,61800.0,44.1016,44.1393,44.0827,44.0827,61800.0
2014-06-23 14:50:00,70.02,70.14,70.01,70.12,101500.0,44.0827,44.1582,44.0764,44.1456,101500.0
2014-06-23 15:00:00,70.12,70.16,70.09,70.12,163400.0,44.1456,44.1708,44.1267,44.1456,163400.0
2014-06-23 15:10:00,70.13,70.18,70.11,70.12,45100.0,44.1519,44.1834,44.1393,44.1456,45100.0
2014-06-23 15:20:00,70.12,70.14,70.07,70.08,95500.0,44.1456,44.1582,44.1141,44.1204,95500.0
2014-06-23 15:30:00,70.09,70.11,70.06,70.09,40900.0,44.1267,44.1393,44.1078,44.1267,40900.0
2014-06-23 15:40:00,70.1,70.17,70.1,70.13,55900.0,44.133,44.1771,44.133,44.1519,55900.0
2014-06-23 15:50:00,70.13,70.16,70.04,70.04,133100.0,44.1519,44.1708,44.0953,44.0953,133100.0
2014-06-24 09:30:00,69.94,70.24,69.92,70.1,53400.0,44.0323,44.2212,44.0197,44.133,53400.0
2014-06-24 09:40:00,70.08,70.08,69.96,69.98,49100.0,44.1204,44.1204,44.0449,44.0575,49100.0
2014-06-24 09:50:00,70.0,70.09,69.97,70.07,29600.0,44.0701,44.1267,44.0512,44.1141,29600.0
2014-06-24 10:00:00,70.08,70.28,70.06,70.26,29200.0,44.1204,44.2464,44.1078,44.2338,29200.0
2014-06-24 10:10:00,70.24,70.31,70.19,70.3,23900.0,44.2212,44.2652,44.1897,44.2589,23900.0
2014-06-24 10:20:00,70.3,70.49,70.29,70.45,37400.0,44.2589,44.3786,44.2526,44.3534,37400.0
2014-06-24 10:30:00,70.44,70.56,70.4,70.56,37100.0,44.3471,44.4226,44.3219,44.4226,37100.0
2014-06-24 10:40:00,70.56,70.57,70.41,70.45,36700.0,44.4226,44.4289,44.3282,44.3534,36700.0
2014-06-24 10:50:00,70.44,70.45,70.35,70.45,42200.0,44.3471,44.3534,44.2904,44.3534,42200.0
2014-06-24 11:00:00,70.45,70.5,70.32,70.34,18700.0,44.3534,44.3849,44.2715,44.2841,18700.0
2014-06-24 11:10:00,70.34,70.51,70.34,70.51,22000.0,44.2841,44.3912,44.2841,44.3912,22000.0
2014-06-24 11:20:00,70.5,70.54,70.39,70.45,21100.0,44.3849,44.41,44.3156,44.3534,21100.0
2014-06-24 11:30:00,70.45,70.45,70.35,70.37,21000.0,44.3534,44.3534,44.2904,44.303,21000.0
2014-06-24 11:40:00,70.37,70.43,70.35,70.37,12300.0,44.303,44.3408,44.2904,44.303,12300.0
2014-06-24 11:50:00,70.38,70.46,70.36,70.43,15000.0,44.3093,44.3597,44.2967,44.3408,15000.0
2014-06-24 12:00:00,70.43,70.45,70.37,70.44,21400.0,44.3408,44.3534,44.303,44.3471,21400.0
2014-06-24 12:10:00,70.44,70.47,70.4,70.42,11600.0,44.3471,44.366,44.3219,44.3345,11600.0
2014-06-24 12:20:00,70.42,70.48,70.41,70.47,11700.0,44.3345,44.3723,44.3282,44.366,11700.0
2014-06-24 12:30:00,70.47,70.48,70.39,70.42,15100.0,44.366,44.3723,44.3156,44.3345,15100.0
2014-06-24 12:40:00,70.43,70.48,70.36,70.41,12500.0,44.3408,44.3723,44.2967,44.3282,12500.0
2014-06-24 12:50:00,70.41,70.44,70.37,70.43,14900.0,44.3282,44.3471,44.303,44.3408,14900.0
2014-06-24 13:00:00,70.44,70.47,70.37,70.39,25000.0,44.3471,44.366,44.303,44.3156,25000.0
2014-06-24 13:10:00,70.38,70.42,70.32,70.41,19000.0,44.3093,44.3345,44.2715,44.3282,19000.0
2014-06-24 13:20:00,70.39,70.41,70.33,70.41,19600.0,44.3156,44.3282,44.2778,44.3282,19600.0
2014-06-24 13:30:00,70.42,70.45,70.29,70.37,13700.0,44.3345,44.3534,44.2526,44.303,13700.0
2014-06-24 13:40:00,70.38,70.39,70.31,70.36,10900.0,44.3093,44.3156,44.2652,44.2967,10900.0
2014-06-24 13:50:00,70.38,70.47,70.37,70.43,24200.0,44.3093,44.366,44.303,44.3408,24200.0
2014-06-24 14:00:00,70.42,70.49,70.42,70.47,18700.0,44.3345,44.3786,44.3345,44.366,18700.0
2014-06-24 14:10:00,70.48,70.59,70.48,70.54,23600.0,44.3723,44.4415,44.3723,44.41,23600.0
2014-06-24 14:20:00,70.53,70.57,70.47,70.48,43800.0,44.4037,44.4289,44.366,44.3723,43800.0
2014-06-24 14:30:00,70.48,70.5,70.43,70.47,43600.0,44.3723,44.3849,44.3408,44.366,43600.0
2014-06-24 14:40:00,70.47,70.49,70.41,70.48,56500.0,44.366,44.3786,44.3282,44.3723,56500.0
2014-06-24 14:50:00,70.47,70.51,70.38,70.38,83300.0,44.366,44.3912,44.3093,44.3093,83300.0
2014-06-24 15:00:00,70.37,70.43,70.32,70.34,46300.0,44.303,44.3408,44.2715,44.2841,46300.0
2014-06-24 15:10:00,70.35,70.37,70.29,70.33,28600.0,44.2904,44.303,44.2526,44.2778,28600.0
2014-06-24 15:20:00,70.33,70.38,70.28,70.31,39200.0,44.2778,44.3093,44.2464,44.2652,39200.0
2014-06-24 15:30:00,70.31,70.36,70.25,70.29,42100.0,44.2652,44.2967,44.2275,44.2526,42100.0
2014-06-24 15:40:00,70.29,70.38,70.28,70.34,64500.0,44.2526,44.3093,44.2464,44.2841,64500.0
2014-06-24 15:50:00,70.34,70.43,70.32,70.35,136600.0,44.2841,44.3408,44.2715,44.2904,136600.0
2014-06-25 09:30:00,70.0,70.13,69.85,70.0,153400.0,44.0701,44.1519,43.9756,44.0701,153400.0
2014-06-25 09:40:00,70.01,70.03,69.82,69.92,97900.0,44.0764,44.089,43.9567,44.0197,97900.0
2014-06-25 09:50:00,69.91,70.05,69.85,69.87,71100.0,44.0134,44.1016,43.9756,43.9882,71100.0
2014-06-25 10:00:00,69.88,69.99,69.73,69.73,119900.0,43.9945,44.0638,43.9001,43.9001,119900.0
2014-06-25 10:10:00,69.73,69.88,69.71,69.88,72400.0,43.9001,43.9945,43.8875,43.9945,72400.0
2014-06-25 10:20:00,69.88,69.88,69.68,69.76,41700.0,43.9945,43.9945,43.8686,43.919,41700.0
2014-06-25 10:30:00,69.78,69.78,69.65,69.69,54300.0,43.9316,43.9316,43.8497,43.8749,54300.0
2014-06-25 10:40:00,69.69,69.72,69.66,69.68,78400.0,43.8749,43.8938,43.856,43.8686,78400.0
2014-06-25 10:50:00,69.68,69.85,69.64,69.82,104400.0,43.8686,43.9756,43.8434,43.9567,104400.0
2014-06-25 11:00:00,69.81,69.89,69.73,69.75,53900.0,43.9505,44.0008,43.9001,43.9127,53900.0
2014-06-25 11:10:00,69.74,69.84,69.51,69.69,84400.0,43.9064,43.9693,43.7616,43.8749,84400.0
2014-06-25 11:20:00,69.69,69.69,69.58,69.68,58500.0,43.8749,43.8749,43.8057,43.8686,58500.0
2014-06-25 11:30:00,69.7,69.81,69.69,69.71,83300.0,43.8812,43.9505,43.8749,43.8875,83300.0
2014-06-25 11:40:00,69.72,69.81,69.67,69.74,66300.0,43.8938,43.9505,43.8623,43.9064,66300.0
2014-06-25 11:50:00,69.74,69.78,69.69,69.75,47700.0,43.9064,43.9316,43.8749,43.9127,47700.0
2014-06-25 12:00:00,69.75,69.76,69.7,69.75,39800.0,43.9127,43.919,43.8812,43.9127,39800.0
2014-06-25 12:10:00,69.76,69.79,69.72,69.76,88100.0,43.919,43.9379,43.8938,43.919,88100.0
2014-06-25 12:20:00,69.76,69.9,69.72,69.89,59700.0,43.919,44.0071,43.8938,44.0008,59700.0
2014-06-25 12:30:00,69.88,69.9,69.84,69.86,117400.0,43.9945,44.0071,43.9693,43.9819,117400.0
2014-06-25 12:40:00,69.85,69.86,69.8,69.84,35600.0,43.9756,43.9819,43.9442,43.9693,35600.0
2014-06-25 12:50:00,69.84,69.88,69.77,69.8,26100.0,43.9693,43.9945,43.9253,43.9442,26100.0
2014-06-25 13:00:00,69.8,69.8,69.68,69.68,37500.0,43.9442,43.9442,43.8686,43.8686,37500.0
2014-06-25 13:10:00,69.68,69.71,69.57,69.59,50900.0,43.8686,43.8875,43.7994,43.8119,50900.0
2014-06-25 13:20:00,69.59,69.61,69.51,69.52,49000.0,43.8119,43.8245,43.7616,43.7679,49000.0
2014-06-25 13:30:00,69.52,69.58,69.5,69.56,114200.0,43.7679,43.8057,43.7553,43.7931,114200.0
2014-06-25 13:40:00,69.55,69.6,69.51,69.6,64700.0,43.7868,43.8182,43.7616,43.8182,64700.0
2014-06-25 13:50:00,69.6,69.76,69.55,69.75,94100.0,43.8182,43.919,43.7868,43.9127,94100.0
2014-06-25 14:00:00,69.76,69.88,69.75,69.83,52900.0,43.919,43.9945,43.9127,43.963,52900.0
2014-06-25 14:10:00,69.83,69.84,69.72,69.8,44900.0,43.963,43.9693,43.8938,43.9442,44900.0
2014-06-25 14:20:00,69.8,69.83,69.66,69.75,92600.0,43.9442,43.963,43.856,43.9127,92600.0
2014-06-25 14:30:00,69.76,69.76,69.64,69.65,75400.0,43.919,43.919,43.8434,43.8497,75400.0
2014-06-25 14:40:00,69.65,69.66,69.58,69.59,122900.0,43.8497,43.856,43.8057,43.8119,122900.0
2014-06-25 14:50:00,69.61,69.61,69.55,69.56,112700.0,43.8245,43.8245,43.7868,43.7931,112700.0
2014-06-25 15:00:00,69.57,69.64,69.51,69.61,96200.0,43.7994,43.8434,43.7616,43.8245,96200.0
2014-06-25 15:10:00,69.62,69.76,69.57,69.74,106900.0,43.8308,43.919,43.7994,43.9064,106900.0
2014-06-25 15:20:00,69.75,69.77,69.69,69.72,114900.0,43.9127,43.9253,43.8749,43.8938,114900.0
2014-06-25 15:30:00,69.74,69.74,69.57,69.61,126600.0,43.9064,43.9064,43.7994,43.8245,126600.0
2014-06-25 15:40:00,69.6,69.94,69.53,69.75,494800.0,43.8182,44.0323,43.7742,43.9127,494800.0
2014-06-25 15:50:00,69.75,69.9,69.65,69.74,628200.0,43.9127,44.0071,43.8497,43.9064,628200.0
2014-06-26 09:30:00,70.1,70.37,70.02,70.28,289500.0,44.133,44.303,44.0827,44.2464,289500.0
2014-06-26 09:40:00,70.24,70.36,69.94,70.0,420200.0,44.2212,44.2967,44.0323,44.0701,420200.0
2014-06-26 09:50:00,69.99,70.19,69.9,70.13,146000.0,44.0638,44.1897,44.0071,44.1519,146000.0
2014-06-26 10:00:00,70.13,70.37,70.12,70.23,533500.0,44.1519,44.303,44.1456,44.2149,533500.0
2014-06-26 10:10:00,70.23,70.33,70.17,70.25,159400.0,44.2149,44.2778,44.1771,44.2275,159400.0
2014-06-26 10:20:00,70.25,70.28,70.17,70.26,79500.0,44.2275,44.2464,44.1771,44.2338,79500.0
2014-06-26 10:30:00,70.26,70.35,70.22,70.29,189900.0,44.2338,44.2904,44.2086,44.2526,189900.0
2014-06-26 10:40:00,70.29,70.35,70.24,70.3,189900.0,44.2526,44.2904,44.2212,44.2589,189900.0
2014-06-26 10:50:00,70.3,70.36,70.25,70.32,154000.0,44.2589,44.2967,44.2275,44.2715,154000.0
2014-06-26 11:00:00,70.33,70.36,70.27,70.34,92600.0,44.2778,44.2967,44.2401,44.2841,92600.0
2014-06-26 11:10:00,70.33,70.41,70.31,70.4,110800.0,44.2778,44.3282,44.2652,44.3219,110800.0
2014-06-26 11:20:00,70.4,70.41,70.31,70.4,162300.0,44.3219,44.3282,44.2652,44.3219,162300.0
2014-06-26 11:30:00,70.4,70.46,70.37,70.45,126600.0,44.3219,44.3597,44.303,44.3534,126600.0
2014-06-26 11:40:00,70.45,70.45,70.38,70.4,34900.0,44.3534,44.3534,44.3093,44.3219,34900.0
2014-06-26 11:50:00,70.41,70.46,70.39,70.42,86000.0,44.3282,44.3597,44.3156,44.3345,86000.0
2014-06-26 12:00:00,70.42,70.69,70.4,70.64,103600.0,44.3345,44.5045,44.3219,44.473,103600.0
2014-06-26 12:10:00,70.63,70.64,70.49,70.62,68200.0,44.4667,44.473,44.3786,44.4604,68200.0
2014-06-26 12:20:00,70.63,70.72,70.59,70.66,43800.0,44.4667,44.5234,44.4415,44.4856,43800.0
2014-06-26 12:30:00,70.65,70.69,70.59,70.69,48900.0,44.4793,44.5045,44.4415,44.5045,48900.0
2014-06-26 12:40:00,70.66,70.69,70.61,70.68,49800.0,44.4856,44.5045,44.4541,44.4982,49800.0
2014-06-26 12:50:00,70.68,70.69,70.59,70.59,107000.0,44.4982,44.5045,44.4415,44.4415,107000.0
2014-06-26 13:00:00,70.59,70.66,70.56,70.59,87200.0,44.4415,44.4856,44.4226,44.4415,87200.0
2014-06-26 13:10:00,70.6,70.64,70.53,70.6,230400.0,44.4478,44.473,44.4037,44.4478,230400.0
2014-06-26 13:20:00,70.61,70.74,70.6,70.64,55600.0,44.4541,44.536,44.4478,44.473,55600.0
2014-06-26 13:30:00,70.65,70.65,70.57,70.6,52300.0,44.4793,44.4793,44.4289,44.4478,52300.0
2014-06-26 13:40:00,70.6,70.63,70.57,70.63,73900.0,44.4478,44.4667,44.4289,44.4667,73900.0
2014-06-26 13:50:00,70.63,70.7,70.61,70.7,52500.0,44.4667,44.5108,44.4541,44.5108,52500.0
2014-06-26 14:00:00,70.7,70.89,70.7,70.86,144900.0,44.5108,44.6304,44.5108,44.6115,144900.0
2014-06-26 14:10:00,70.85,70.85,70.69,70.72,126700.0,44.6052,44.6052,44.5045,44.5234,126700.0
2014-06-26 14:20:00,70.72,70.74,70.7,70.72,52400.0,44.5234,44.536,44.5108,44.5234,52400.0
2014-06-26 14:30:00,70.72,70.74,70.64,70.73,87000.0,44.5234,44.536,44.473,44.5297,87000.0
2014-06-26 14:40:00,70.72,70.79,70.69,70.75,68800.0,44.5234,44.5674,44.5045,44.5423,68800.0
2014-06-26 14:50:00,70.75,70.83,70.74,70.78,54100.0,44.5423,44.5926,44.536,44.5611,54100.0
2014-06-26 15:00:00,70.77,70.97,70.76,70.97,74400.0,44.5548,44.6808,44.5485,44.6808,74400.0
2014-06-26 15:10:00,70.97,70.99,70.87,70.96,119500.0,44.6808,44.6933,44.6178,44.6745,119500.0
2014-06-26 15:20:00,70.95,70.95,70.79,70.89,118200.0,44.6682,44.6682,44.5674,44.6304,118200.0
2014-06-26 15:30:00,70.89,70.98,70.88,70.92,133700.0,44.6304,44.6871,44.6241,44.6493,133700.0
2014-06-26 15:40:00,70.92,71.1,70.88,71.1,196200.0,44.6493,44.7626,44.6241,44.7626,196200.0
2014-06-26 15:50:00,71.09,71.17,71.03,71.13,549800.0,44.7563,44.8067,44.7185,44.7815,549800.0
2014-06-27 09:30:00,70.91,70.96,70.46,70.65,91500.0,44.643,44.6745,44.3597,44.4793,91500.0
2014-06-27 09:40:00,70.62,70.68,70.51,70.58,55600.0,44.4604,44.4982,44.3912,44.4352,55600.0
2014-06-27 09:50:00,70.56,70.76,70.55,70.63,53800.0,44.4226,44.5485,44.4163,44.4667,53800.0
2014-06-27 10:00:00,70.62,70.72,70.56,70.58,71900.0,44.4604,44.5234,44.4226,44.4352,71900.0
2014-06-27 10:10:00,70.57,70.73,70.57,70.68,38400.0,44.4289,44.5297,44.4289,44.4982,38400.0
2014-06-27 10:20:00,70.7,70.81,70.66,70.77,42900.0,44.5108,44.58,44.4856,44.5548,42900.0
2014-06-27 10:30:00,70.77,70.9,70.76,70.8,28900.0,44.5548,44.6367,44.5485,44.5737,28900.0
2014-06-27 10:40:00,70.82,71.04,70.82,70.98,111900.0,44.5863,44.7248,44.5863,44.6871,111900.0
2014-06-27 10:50:00,70.99,71.11,70.96,71.09,53300.0,44.6933,44.7689,44.6745,44.7563,53300.0
2014-06-27 11:00:00,71.07,71.11,70.95,70.96,52200.0,44.7437,44.7689,44.6682,44.6745,52200.0
2014-06-27 11:10:00,70.98,70.98,70.86,70.9,31300.0,44.6871,44.6871,44.6115,44.6367,31300.0
2014-06-27 11:20:00,70.9,70.98,70.89,70.97,114000.0,44.6367,44.6871,44.6304,44.6808,114000.0
2014-06-27 11:30:00,70.97,71.08,70.93,71.07,78200.0,44.6808,44.75,44.6556,44.7437,78200.0
2014-06-27 11:40:00,71.05,71.1,71.0,71.03,29500.0,44.7311,44.7626,44.6996,44.7185,29500.0
2014-06-27 11:50:00,71.02,71.02,70.88,70.94,24000.0,44.7122,44.7122,44.6241,44.6619,24000.0
2014-06-27 12:00:00,70.94,70.95,70.83,70.85,18000.0,44.6619,44.6682,44.5926,44.6052,18000.0
2014-06-27 12:10:00,70.86,70.93,70.84,70.88,21400.0,44.6115,44.6556,44.5989,44.6241,21400.0
2014-06-27 12:20:00,70.88,70.89,70.76,70.79,17400.0,44.6241,44.6304,44.5485,44.5674,17400.0
2014-06-27 12:30:00,70.8,70.86,70.71,70.71,23900.0,44.5737,44.6115,44.5171,44.5171,23900.0
2014-06-27 12:40:00,70.71,70.76,70.65,70.67,13400.0,44.5171,44.5485,44.4793,44.4919,13400.0
2014-06-27 12:50:00,70.66,70.66,70.6,70.63,11600.0,44.4856,44.4856,44.4478,44.4667,11600.0
2014-06-27 13:00:00,70.63,70.79,70.63,70.72,18300.0,44.4667,44.5674,44.4667,44.5234,18300.0
2014-06-27 13:10:00,70.72,70.82,70.67,70.72,18500.0,44.5234,44.5863,44.4919,44.5234,18500.0
2014-06-27 13:20:00,70.71,70.81,70.71,70.75,11700.0,44.5171,44.58,44.5171,44.5423,11700.0
2014-06-27 13:30:00,70.76,70.79,70.72,70.75,29700.0,44.5485,44.5674,44.5234,44.5423,29700.0
2014-06-27 13:40:00,70.75,70.89,70.74,70.89,47900.0,44.5423,44.6304,44.536,44.6304,47900.0
2014-06-27 13:50:00,70.89,70.92,70.8,70.9,43500.0,44.6304,44.6493,44.5737,44.6367,43500.0
2014-06-27 14:00:00,70.89,71.02,70.87,70.96,48500.0,44.6304,44.7122,44.6178,44.6745,48500.0
2014-06-27 14:10:00,70.96,70.99,70.9,70.99,47300.0,44.6745,44.6933,44.6367,44.6933,47300.0
2014-06-27 14:20:00,71.0,71.07,70.98,71.03,60800.0,44.6996,44.7437,44.6871,44.7185,60800.0
2014-06-27 14:30:00,71.03,71.07,70.98,70.98,41800.0,44.7185,44.7437,44.6871,44.6871,41800.0
2014-06-27 14:40:00,70.99,71.02,70.94,70.97,47300.0,44.6933,44.7122,44.6619,44.6808,47300.0
2014-06-27 14:50:00,70.96,70.97,70.88,70.88,32700.0,44.6745,44.6808,44.6241,44.6241,32700.0
2014-06-27 15:00:00,70.89,70.96,70.87,70.92,52400.0,44.6304,44.6745,44.6178,44.6493,52400.0
2014-06-27 15:10:00,70.92,70.93,70.83,70.83,35300.0,44.6493,44.6556,44.5926,44.5926,35300.0
2014-06-27 15:20:00,70.84,70.93,70.84,70.92,41800.0,44.5989,44.6556,44.5989,44.6493,41800.0
2014-06-27 15:30:00,70.91,70.98,70.89,70.94,57300.0,44.643,44.6871,44.6304,44.6619,57300.0
2014-06-27 15:40:00,70.94,70.97,70.83,70.83,102100.0,44.6619,44.6808,44.5926,44.5926,102100.0
2014-06-27 15:50:00,70.84,70.86,70.76,70.82,210000.0,44.5989,44.6115,44.5485,44.5863,210000.0
2014-06-30 09:30:00,70.74,70.97,70.56,70.57,26200.0,44.536,44.6808,44.4226,44.4289,26200.0
2014-06-30 09:40:00,70.57,70.73,70.52,70.66,34700.0,44.4289,44.5297,44.3974,44.4856,34700.0
2014-06-30 09:50:00,70.66,70.83,70.62,70.79,16100.0,44.4856,44.5926,44.4604,44.5674,16100.0
2014-06-30 10:00:00,70.81,70.94,70.78,70.83,58900.0,44.58,44.6619,44.5611,44.5926,58900.0
2014-06-30 10:10:00,70.84,71.07,70.82,71.03,78400.0,44.5989,44.7437,44.5863,44.7185,78400.0
2014-06-30 10:20:00,71.03,71.15,71.01,71.14,30300.0,44.7185,44.7941,44.7059,44.7878,30300.0
2014-06-30 10:30:00,71.14,71.15,70.99,71.12,56600.0,44.7878,44.7941,44.6933,44.7752,56600.0
2014-06-30 10:40:00,71.12,71.25,71.12,71.22,57800.0,44.7752,44.857,44.7752,44.8382,57800.0
2014-06-30 10:50:00,71.21,71.21,71.13,71.15,112500.0,44.8319,44.8319,44.7815,44.7941,112500.0
2014-06-30 11:00:00,71.15,71.16,70.97,70.98,34100.0,44.7941,44.8004,44.6808,44.6871,34100.0
2014-06-30 11:10:00,70.97,71.21,70.97,71.2,22500.0,44.6808,44.8319,44.6808,44.8256,22500.0
2014-06-30 11:20:00,71.19,71.27,71.14,71.2,42100.0,44.8193,44.8696,44.7878,44.8256,42100.0
2014-06-30 11:30:00,71.2,71.21,71.08,71.14,21800.0,44.8256,44.8319,44.75,44.7878,21800.0
2014-06-30 11:40:00,71.13,71.27,71.12,71.27,24800.0,44.7815,44.8696,44.7752,44.8696,24800.0
2014-06-30 11:50:00,71.26,71.29,71.17,71.29,24000.0,44.8633,44.8822,44.8067,44.8822,24000.0
2014-06-30 12:00:00,71.3,71.3,71.18,71.28,40000.0,44.8885,44.8885,44.813,44.8759,40000.0
2014-06-30 12:10:00,71.27,71.29,71.21,71.26,28400.0,44.8696,44.8822,44.8319,44.8633,28400.0
2014-06-30 12:20:00,71.25,71.36,71.23,71.27,34800.0,44.857,44.9263,44.8444,44.8696,34800.0
2014-06-30 12:30:00,71.26,71.3,71.21,71.27,17200.0,44.8633,44.8885,44.8319,44.8696,17200.0
2014-06-30 12:40:00,71.27,71.27,71.2,71.24,24000.0,44.8696,44.8696,44.8256,44.8507,24000.0
2014-06-30 12:50:00,71.24,71.36,71.24,71.36,43200.0,44.8507,44.9263,44.8507,44.9263,43200.0
2014-06-30 13:00:00,71.35,71.42,71.35,71.37,34200.0,44.92,44.9641,44.92,44.9326,34200.0
2014-06-30 13:10:00,71.35,71.38,71.32,71.32,39300.0,44.92,44.9389,44.9011,44.9011,39300.0
2014-06-30 13:20:00,71.32,71.34,71.29,71.3,17700.0,44.9011,44.9137,44.8822,44.8885,17700.0
2014-06-30 13:30:00,71.29,71.34,71.29,71.3,37200.0,44.8822,44.9137,44.8822,44.8885,37200.0
2014-06-30 13:40:00,71.3,71.33,71.28,71.29,35600.0,44.8885,44.9074,44.8759,44.8822,35600.0
2014-06-30 13:50:00,71.29,71.37,71.26,71.32,45600.0,44.8822,44.9326,44.8633,44.9011,45600.0
2014-06-30 14:00:00,71.32,71.37,71.31,71.33,25200.0,44.9011,44.9326,44.8948,44.9074,25200.0
2014-06-30 14:10:00,71.33,71.34,71.25,71.26,32100.0,44.9074,44.9137,44.857,44.8633,32100.0
2014-06-30 14:20:00,71.27,71.29,71.26,71.29,28100.0,44.8696,44.8822,44.8633,44.8822,28100.0
2014-06-30 14:30:00,71.29,71.31,71.27,71.29,68300.0,44.8822,44.8948,44.8696,44.8822,68300.0
2014-06-30 14:40:00,71.29,71.38,71.28,71.37,111900.0,44.8822,44.9389,44.8759,44.9326,111900.0
2014-06-30 14:50:00,71.37,71.47,71.37,71.45,76900.0,44.9326,44.9955,44.9326,44.983,76900.0
2014-06-30 15:00:00,71.45,71.66,71.45,71.64,116700.0,44.983,45.1152,44.983,45.1026,116700.0
2014-06-30 15:10:00,71.64,71.7,71.6,71.67,72200.0,45.1026,45.1403,45.0774,45.1215,72200.0
2014-06-30 15:20:00,71.67,71.67,71.57,71.63,88900.0,45.1215,45.1215,45.0585,45.0963,88900.0
2014-06-30 15:30:00,71.63,71.64,71.46,71.53,100900.0,45.0963,45.1026,44.9892,45.0333,100900.0
2014-06-30 15:40:00,71.52,71.54,71.36,71.36,215100.0,45.027,45.0396,44.9263,44.9263,215100.0
2014-06-30 15:50:00,71.36,71.53,71.36,71.5,313500.0,44.9263,45.0333,44.9263,45.0144,313500.0
2014-07-01 09:30:00,71.53,71.53,70.64,70.89,119800.0,45.0333,45.0333,44.473,44.6304,119800.0
2014-07-01 09:40:00,70.88,71.16,70.79,71.14,66900.0,44.6241,44.8004,44.5674,44.7878,66900.0
2014-07-01 09:50:00,71.12,71.28,71.11,71.24,64900.0,44.7752,44.8759,44.7689,44.8507,64900.0
2014-07-01 10:00:00,71.25,71.28,71.14,71.21,110700.0,44.857,44.8759,44.7878,44.8319,110700.0
2014-07-01 10:10:00,71.21,71.29,71.15,71.19,75100.0,44.8319,44.8822,44.7941,44.8193,75100.0
2014-07-01 10:20:00,71.22,71.31,71.17,71.29,102200.0,44.8382,44.8948,44.8067,44.8822,102200.0
2014-07-01 10:30:00,71.3,71.39,71.25,71.27,68900.0,44.8885,44.9452,44.857,44.8696,68900.0
2014-07-01 10:40:00,71.28,71.31,71.19,71.29,44900.0,44.8759,44.8948,44.8193,44.8822,44900.0
2014-07-01 10:50:00,71.31,71.49,71.26,71.39,201400.0,44.8948,45.0081,44.8633,44.9452,201400.0
2014-07-01 11:00:00,71.39,71.4,71.33,71.36,49400.0,44.9452,44.9515,44.9074,44.9263,49400.0
2014-07-01 11:10:00,71.37,71.51,71.37,71.46,61300.0,44.9326,45.0207,44.9326,44.9892,61300.0
2014-07-01 11:20:00,71.45,71.54,71.45,71.45,78000.0,44.983,45.0396,44.983,44.983,78000.0
2014-07-01 11:30:00,71.45,71.51,71.42,71.45,37600.0,44.983,45.0207,44.9641,44.983,37600.0
2014-07-01 11:40:00,71.44,71.49,71.43,71.45,27000.0,44.9767,45.0081,44.9704,44.983,27000.0
2014-07-01 11:50:00,71.45,71.48,71.42,71.42,18800.0,44.983,45.0018,44.9641,44.9641,18800.0
2014-07-01 12:00:00,71.42,71.59,71.42,71.59,103200.0,44.9641,45.0711,44.9641,45.0711,103200.0
2014-07-01 12:10:00,71.59,71.62,71.44,71.45,50300.0,45.0711,45.09,44.9767,44.983,50300.0
2014-07-01 12:20:00,71.45,71.5,71.44,71.45,52700.0,44.983,45.0144,44.9767,44.983,52700.0
2014-07-01 12:30:00,71.45,71.5,71.44,71.47,65100.0,44.983,45.0144,44.9767,44.9955,65100.0
2014-07-01 12:40:00,71.47,71.49,71.4,71.4,38000.0,44.9955,45.0081,44.9515,44.9515,38000.0
2014-07-01 12:50:00,71.4,71.42,71.34,71.36,60000.0,44.9515,44.9641,44.9137,44.9263,60000.0
2014-07-01 13:00:00,71.37,71.39,71.3,71.32,28700.0,44.9326,44.9452,44.8885,44.9011,28700.0
2014-07-01 13:10:00,71.33,71.37,71.31,71.35,78000.0,44.9074,44.9326,44.8948,44.92,78000.0
2014-07-01 13:20:00,71.36,71.38,71.29,71.31,35300.0,44.9263,44.9389,44.8822,44.8948,35300.0
2014-07-01 13:30:00,71.31,71.36,71.29,71.34,36200.0,44.8948,44.9263,44.8822,44.9137,36200.0
2014-07-01 13:40:00,71.34,71.38,71.34,71.35,36100.0,44.9137,44.9389,44.9137,44.92,36100.0
2014-07-01 13:50:00,71.34,71.35,71.24,71.24,30900.0,44.9137,44.92,44.8507,44.8507,30900.0
2014-07-01 14:00:00,71.23,71.24,71.16,71.19,36300.0,44.8444,44.8507,44.8004,44.8193,36300.0
2014-07-01 14:10:00,71.2,71.2,71.12,71.12,27000.0,44.8256,44.8256,44.7752,44.7752,27000.0
2014-07-01 14:20:00,71.12,71.12,71.04,71.05,22100.0,44.7752,44.7752,44.7248,44.7311,22100.0
2014-07-01 14:30:00,71.04,71.2,71.04,71.2,25100.0,44.7248,44.8256,44.7248,44.8256,25100.0
2014-07-01 14:40:00,71.2,71.26,71.17,71.23,67200.0,44.8256,44.8633,44.8067,44.8444,67200.0
2014-07-01 14:50:00,71.23,71.31,71.22,71.31,63700.0,44.8444,44.8948,44.8382,44.8948,63700.0
2014-07-01 15:00:00,71.3,71.32,71.29,71.31,59000.0,44.8885,44.9011,44.8822,44.8948,59000.0
2014-07-01 15:10:00,71.32,71.41,71.31,71.41,62500.0,44.9011,44.9578,44.8948,44.9578,62500.0
2014-07-01 15:20:00,71.4,71.41,71.31,71.32,47000.0,44.9515,44.9578,44.8948,44.9011,47000.0
2014-07-01 15:30:00,71.32,71.35,71.28,71.3,56400.0,44.9011,44.92,44.8759,44.8885,56400.0
2014-07-01 15:40:00,71.3,71.36,71.27,71.28,64000.0,44.8885,44.9263,44.8696,44.8759,64000.0
2014-07-01 15:50:00,71.28,71.3,71.11,71.15,149500.0,44.8759,44.8885,44.7689,44.7941,149500.0
2014-07-02 09:30:00,70.99,71.0,70.46,70.58,66500.0,44.6933,44.6996,44.3597,44.4352,66500.0
2014-07-02 09:40:00,70.59,70.68,70.34,70.35,39700.0,44.4415,44.4982,44.2841,44.2904,39700.0
2014-07-02 09:50:00,70.37,70.62,70.31,70.33,59000.0,44.303,44.4604,44.2652,44.2778,59000.0
2014-07-02 10:00:00,70.33,70.37,70.08,70.09,58400.0,44.2778,44.303,44.1204,44.1267,58400.0
2014-07-02 10:10:00,70.09,70.26,70.09,70.15,52300.0,44.1267,44.2338,44.1267,44.1645,52300.0
2014-07-02 10:20:00,70.14,70.23,70.08,70.14,66500.0,44.1582,44.2149,44.1204,44.1582,66500.0
2014-07-02 10:30:00,70.14,70.23,70.14,70.17,74100.0,44.1582,44.2149,44.1582,44.1771,74100.0
2014-07-02 10:40:00,70.17,70.27,70.17,70.23,80100.0,44.1771,44.2401,44.1771,44.2149,80100.0
2014-07-02 10:50:00,70.23,70.29,70.21,70.26,64400.0,44.2149,44.2526,44.2023,44.2338,64400.0
2014-07-02 11:00:00,70.26,70.36,70.26,70.31,105500.0,44.2338,44.2967,44.2338,44.2652,105500.0
2014-07-02 11:10:00,70.32,70.32,70.2,70.22,54200.0,44.2715,44.2715,44.196,44.2086,54200.0
2014-07-02 11:20:00,70.23,70.27,70.2,70.2,47400.0,44.2149,44.2401,44.196,44.196,47400.0
2014-07-02 11:30:00,70.19,70.23,70.08,70.09,41800.0,44.1897,44.2149,44.1204,44.1267,41800.0
2014-07-02 11:40:00,70.09,70.1,70.02,70.02,44000.0,44.1267,44.133,44.0827,44.0827,44000.0
2014-07-02 11:50:00,70.03,70.09,70.02,70.02,34700.0,44.089,44.1267,44.0827,44.0827,34700.0
2014-07-02 12:00:00,70.01,70.01,69.92,69.92,30600.0,44.0764,44.0764,44.0197,44.0197,30600.0
2014-07-02 12:10:00,69.91,69.92,69.84,69.87,28100.0,44.0134,44.0197,43.9693,43.9882,28100.0
2014-07-02 12:20:00,69.86,69.87,69.75,69.8,32200.0,43.9819,43.9882,43.9127,43.9442,32200.0
2014-07-02 12:30:00,69.79,69.79,69.65,69.65,37600.0,43.9379,43.9379,43.8497,43.8497,37600.0
2014-07-02 12:40:00,69.66,69.67,69.52,69.54,68300.0,43.856,43.8623,43.7679,43.7805,68300.0
2014-07-02 12:50:00,69.53,69.55,69.37,69.45,82400.0,43.7742,43.7868,43.6734,43.7238,82400.0
2014-07-02 13:00:00,69.45,69.51,69.37,69.48,67900.0,43.7238,43.7616,43.6734,43.7427,67900.0
2014-07-02 13:10:00,69.47,69.48,69.38,69.38,42200.0,43.7364,43.7427,43.6797,43.6797,42200.0
2014-07-02 13:20:00,69.38,69.44,69.31,69.35,64500.0,43.6797,43.7175,43.6357,43.6609,64500.0
2014-07-02 13:30:00,69.36,69.46,69.27,69.45,90000.0,43.6671,43.7301,43.6105,43.7238,90000.0
2014-07-02 13:40:00,69.45,69.49,69.35,69.42,62700.0,43.7238,43.749,43.6609,43.7049,62700.0
2014-07-02 13:50:00,69.42,69.64,69.41,69.62,87400.0,43.7049,43.8434,43.6986,43.8308,87400.0
2014-07-02 14:00:00,69.62,69.87,69.61,69.73,56600.0,43.8308,43.9882,43.8245,43.9001,56600.0
2014-07-02 14:10:00,69.74,69.85,69.71,69.84,41500.0,43.9064,43.9756,43.8875,43.9693,41500.0
2014-07-02 14:20:00,69.85,69.85,69.76,69.79,38100.0,43.9756,43.9756,43.919,43.9379,38100.0
2014-07-02 14:30:00,69.79,69.84,69.76,69.81,51600.0,43.9379,43.9693,43.919,43.9505,51600.0
2014-07-02 14:40:00,69.81,69.83,69.71,69.71,41300.0,43.9505,43.963,43.8875,43.8875,41300.0
2014-07-02 14:50:00,69.71,69.81,69.71,69.79,44000.0,43.8875,43.9505,43.8875,43.9379,44000.0
2014-07-02 15:00:00,69.78,69.81,69.74,69.78,29300.0,43.9316,43.9505,43.9064,43.9316,29300.0
2014-07-02 15:10:00,69.79,69.82,69.65,69.68,72900.0,43.9379,43.9567,43.8497,43.8686,72900.0
2014-07-02 15:20:00,69.67,69.71,69.58,69.58,110800.0,43.8623,43.8875,43.8057,43.8057,110800.0
2014-07-02 15:30:00,69.59,69.63,69.51,69.53,79400.0,43.8119,43.8371,43.7616,43.7742,79400.0
2014-07-02 15:40:00,69.53,69.53,69.43,69.45,193500.0,43.7742,43.7742,43.7112,43.7238,193500.0
2014-07-02 15:50:00,69.44,69.65,69.44,69.65,296600.0,43.7175,43.8497,43.7175,43.8497,296600.0
2014-07-03 09:30:00,69.26,69.26,68.03,68.42,209300.0,43.6042,43.6042,42.8298,43.0753,209300.0
2014-07-03 09:40:00,68.41,68.88,68.41,68.75,145700.0,43.0691,43.365,43.0691,43.2831,145700.0
2014-07-03 09:50:00,68.73,68.78,68.57,68.58,79100.0,43.2705,43.302,43.1698,43.1761,79100.0
2014-07-03 10:00:00,68.6,68.66,68.43,68.49,114100.0,43.1887,43.2264,43.0816,43.1194,114100.0
2014-07-03 10:10:00,68.48,68.54,68.4,68.4,82600.0,43.1131,43.1509,43.0628,43.0628,82600.0
2014-07-03 10:20:00,68.4,68.41,68.17,68.17,111900.0,43.0628,43.0691,42.918,42.918,111900.0
2014-07-03 10:30:00,68.18,68.2,68.05,68.09,127700.0,42.9243,42.9368,42.8424,42.8676,127700.0
2014-07-03 10:40:00,68.1,68.23,68.08,68.23,100600.0,42.8739,42.9557,42.8613,42.9557,100600.0
2014-07-03 10:50:00,68.23,68.27,68.17,68.24,161600.0,42.9557,42.9809,42.918,42.962,161600.0
2014-07-03 11:00:00,68.24,68.39,68.23,68.28,81300.0,42.962,43.0565,42.9557,42.9872,81300.0
2014-07-03 11:10:00,68.28,68.42,68.27,68.42,90100.0,42.9872,43.0753,42.9809,43.0753,90100.0
2014-07-03 11:20:00,68.42,68.48,68.37,68.39,66600.0,43.0753,43.1131,43.0439,43.0565,66600.0
2014-07-03 11:30:00,68.39,68.48,68.32,68.39,45300.0,43.0565,43.1131,43.0124,43.0565,45300.0
2014-07-03 11:40:00,68.38,68.45,68.37,68.45,47600.0,43.0502,43.0942,43.0439,43.0942,47600.0
2014-07-03 11:50:00,68.46,68.54,68.45,68.49,51100.0,43.1005,43.1509,43.0942,43.1194,51100.0
2014-07-03 12:00:00,68.5,68.57,68.47,68.49,65500.0,43.1257,43.1698,43.1068,43.1194,65500.0
2014-07-03 12:10:00,68.5,68.58,68.49,68.51,39800.0,43.1257,43.1761,43.1194,43.132,39800.0
2014-07-03 12:20:00,68.52,68.59,68.48,68.58,32900.0,43.1383,43.1824,43.1131,43.1761,32900.0
2014-07-03 12:30:00,68.59,68.65,68.54,68.61,60100.0,43.1824,43.2201,43.1509,43.195,60100.0
2014-07-03 12:40:00,68.61,68.8,68.55,68.78,88200.0,43.195,43.3146,43.1572,43.302,88200.0
2014-07-03 12:50:00,68.77,68.78,68.58,68.62,153700.0,43.2957,43.302,43.1761,43.2013,153700.0
2014-07-07 09:30:00,68.5,68.74,68.38,68.72,65800.0,43.1257,43.2768,43.0502,43.2642,65800.0
2014-07-07 09:40:00,68.75,68.8,68.51,68.59,80300.0,43.2831,43.3146,43.132,43.1824,80300.0
2014-07-07 09:50:00,68.59,68.79,68.55,68.79,89800.0,43.1824,43.3083,43.1572,43.3083,89800.0
2014-07-07 10:00:00,68.8,68.87,68.67,68.81,43900.0,43.3146,43.3587,43.2327,43.3209,43900.0
2014-07-07 10:10:00,68.82,69.03,68.8,68.98,75500.0,43.3272,43.4594,43.3146,43.4279,75500.0
2014-07-07 10:20:00,68.95,69.12,68.87,69.1,77200.0,43.409,43.516,43.3587,43.5035,77200.0
2014-07-07 10:30:00,69.1,69.13,68.98,69.04,76300.0,43.5035,43.5223,43.4279,43.4657,76300.0
2014-07-07 10:40:00,69.04,69.24,69.01,69.2,81300.0,43.4657,43.5916,43.4468,43.5664,81300.0
2014-07-07 10:50:00,69.2,69.3,69.17,69.17,58100.0,43.5664,43.6294,43.5475,43.5475,58100.0
2014-07-07 11:00:00,69.18,69.23,69.11,69.11,40200.0,43.5538,43.5853,43.5098,43.5098,40200.0
2014-07-07 11:10:00,69.11,69.16,69.08,69.16,32900.0,43.5098,43.5412,43.4909,43.5412,32900.0
2014-07-07 11:20:00,69.16,69.19,69.09,69.11,30100.0,43.5412,43.5601,43.4972,43.5098,30100.0
2014-07-07 11:30:00,69.1,69.11,68.9,69.02,50400.0,43.5035,43.5098,43.3775,43.4531,50400.0
2014-07-07 11:40:00,69.02,69.02,68.84,68.88,33400.0,43.4531,43.4531,43.3398,43.365,33400.0
2014-07-07 11:50:00,68.88,68.89,68.84,68.87,22800.0,43.365,43.3712,43.3398,43.3587,22800.0
2014-07-07 12:00:00,68.87,68.93,68.78,68.8,23900.0,43.3587,43.3964,43.302,43.3146,23900.0
2014-07-07 12:10:00,68.79,68.89,68.79,68.85,19100.0,43.3083,43.3712,43.3083,43.3461,19100.0
2014-07-07 12:20:00,68.84,68.89,68.75,68.77,23800.0,43.3398,43.3712,43.2831,43.2957,23800.0
2014-07-07 12:30:00,68.77,68.79,68.66,68.66,25600.0,43.2957,43.3083,43.2264,43.2264,25600.0
2014-07-07 12:40:00,68.67,68.71,68.66,68.69,18100.0,43.2327,43.2579,43.2264,43.2453,18100.0
2014-07-07 12:50:00,68.69,68.78,68.68,68.74,20500.0,43.2453,43.302,43.239,43.2768,20500.0
2014-07-07 13:00:00,68.73,68.83,68.73,68.83,20600.0,43.2705,43.3335,43.2705,43.3335,20600.0
2014-07-07 13:10:00,68.83,68.88,68.79,68.87,30700.0,43.3335,43.365,43.3083,43.3587,30700.0
2014-07-07 13:20:00,68.87,68.88,68.81,68.81,15400.0,43.3587,43.365,43.3209,43.3209,15400.0
2014-07-07 13:30:00,68.81,68.89,68.81,68.83,21300.0,43.3209,43.3712,43.3209,43.3335,21300.0
2014-07-07 13:40:00,68.83,68.86,68.78,68.86,22500.0,43.3335,43.3524,43.302,43.3524,22500.0
2014-07-07 13:50:00,68.85,68.86,68.77,68.8,39300.0,43.3461,43.3524,43.2957,43.3146,39300.0
2014-07-07 14:00:00,68.8,68.81,68.7,68.71,39900.0,43.3146,43.3209,43.2516,43.2579,39900.0
2014-07-07 14:10:00,68.71,68.74,68.67,68.69,12000.0,43.2579,43.2768,43.2327,43.2453,12000.0
2014-07-07 14:20:00,68.69,68.77,68.68,68.76,52500.0,43.2453,43.2957,43.239,43.2894,52500.0
2014-07-07 14:30:00,68.76,68.76,68.72,68.73,40000.0,43.2894,43.2894,43.2642,43.2705,40000.0
2014-07-07 14:40:00,68.73,68.74,68.67,68.69,45700.0,43.2705,43.2768,43.2327,43.2453,45700.0
2014-07-07 14:50:00,68.69,68.71,68.62,68.65,31600.0,43.2453,43.2579,43.2013,43.2201,31600.0
2014-07-07 15:00:00,68.65,68.73,68.65,68.73,46600.0,43.2201,43.2705,43.2201,43.2705,46600.0
2014-07-07 15:10:00,68.73,68.83,68.73,68.78,63900.0,43.2705,43.3335,43.2705,43.302,63900.0
2014-07-07 15:20:00,68.78,68.82,68.77,68.81,67900.0,43.302,43.3272,43.2957,43.3209,67900.0
2014-07-07 15:30:00,68.81,68.85,68.76,68.76,68700.0,43.3209,43.3461,43.2894,43.2894,68700.0
2014-07-07 15:40:00,68.76,68.81,68.73,68.77,98100.0,43.2894,43.3209,43.2705,43.2957,98100.0
2014-07-07 15:50:00,68.78,68.86,68.77,68.86,189900.0,43.302,43.3524,43.2957,43.3524,189900.0
2014-07-08 09:30:00,68.74,69.17,68.73,68.99,80300.0,43.2768,43.5475,43.2705,43.4342,80300.0
2014-07-08 09:40:00,68.99,69.06,68.7,68.75,81800.0,43.4342,43.4783,43.2516,43.2831,81800.0
2014-07-08 09:50:00,68.78,68.96,68.76,68.83,52100.0,43.302,43.4153,43.2894,43.3335,52100.0
2014-07-08 10:00:00,68.84,68.87,68.68,68.86,104100.0,43.3398,43.3587,43.239,43.3524,104100.0
2014-07-08 10:10:00,68.86,69.02,68.84,68.98,73300.0,43.3524,43.4531,43.3398,43.4279,73300.0
2014-07-08 10:20:00,68.99,69.04,68.88,68.98,161200.0,43.4342,43.4657,43.365,43.4279,161200.0
2014-07-08 10:30:00,68.98,69.08,68.95,69.0,84100.0,43.4279,43.4909,43.409,43.4405,84100.0
2014-07-08 10:40:00,69.0,69.0,68.83,68.83,88400.0,43.4405,43.4405,43.3335,43.3335,88400.0
2014-07-08 10:50:00,68.83,69.01,68.78,68.78,52600.0,43.3335,43.4468,43.302,43.302,52600.0
2014-07-08 11:00:00,68.78,68.86,68.74,68.81,48200.0,43.302,43.3524,43.2768,43.3209,48200.0
2014-07-08 11:10:00,68.81,68.91,68.81,68.84,33600.0,43.3209,43.3838,43.3209,43.3398,33600.0
2014-07-08 11:20:00,68.85,68.93,68.79,68.84,25500.0,43.3461,43.3964,43.3083,43.3398,25500.0
2014-07-08 11:30:00,68.84,68.94,68.82,68.94,44900.0,43.3398,43.4027,43.3272,43.4027,44900.0
2014-07-08 11:40:00,68.95,69.02,68.9,69.0,36500.0,43.409,43.4531,43.3775,43.4405,36500.0
2014-07-08 11:50:00,69.0,69.04,68.94,68.97,32300.0,43.4405,43.4657,43.4027,43.4216,32300.0
2014-07-08 12:00:00,68.98,69.02,68.93,68.99,23500.0,43.4279,43.4531,43.3964,43.4342,23500.0
2014-07-08 12:10:00,68.99,68.99,68.81,68.87,61400.0,43.4342,43.4342,43.3209,43.3587,61400.0
2014-07-08 12:20:00,68.88,68.94,68.87,68.92,19700.0,43.365,43.4027,43.3587,43.3901,19700.0
2014-07-08 12:30:00,68.93,68.94,68.81,68.81,26700.0,43.3964,43.4027,43.3209,43.3209,26700.0
2014-07-08 12:40:00,68.83,68.88,68.82,68.84,22400.0,43.3335,43.365,43.3272,43.3398,22400.0
2014-07-08 12:50:00,68.85,68.91,68.84,68.89,16000.0,43.3461,43.3838,43.3398,43.3712,16000.0
2014-07-08 13:00:00,68.89,68.94,68.87,68.92,19900.0,43.3712,43.4027,43.3587,43.3901,19900.0
2014-07-08 13:10:00,68.92,69.01,68.9,68.99,47300.0,43.3901,43.4468,43.3775,43.4342,47300.0
2014-07-08 13:20:00,68.98,69.08,68.98,69.03,36200.0,43.4279,43.4909,43.4279,43.4594,36200.0
2014-07-08 13:30:00,69.04,69.13,69.03,69.07,34200.0,43.4657,43.5223,43.4594,43.4846,34200.0
2014-07-08 13:40:00,69.05,69.09,68.99,69.01,85500.0,43.472,43.4972,43.4342,43.4468,85500.0
2014-07-08 13:50:00,69.02,69.1,69.01,69.03,23200.0,43.4531,43.5035,43.4468,43.4594,23200.0
2014-07-08 14:00:00,69.03,69.09,69.0,69.0,21700.0,43.4594,43.4972,43.4405,43.4405,21700.0
2014-07-08 14:10:00,69.0,69.04,68.99,68.99,26600.0,43.4405,43.4657,43.4342,43.4342,26600.0
2014-07-08 14:20:00,68.99,69.04,68.97,68.99,38000.0,43.4342,43.4657,43.4216,43.4342,38000.0
2014-07-08 14:30:00,68.99,69.04,68.98,69.01,23100.0,43.4342,43.4657,43.4279,43.4468,23100.0
2014-07-08 14:40:00,69.02,69.05,69.0,69.01,31700.0,43.4531,43.472,43.4405,43.4468,31700.0
2014-07-08 14:50:00,69.01,69.07,69.01,69.06,40500.0,43.4468,43.4846,43.4468,43.4783,40500.0
2014-07-08 15:00:00,69.06,69.07,69.02,69.03,48500.0,43.4783,43.4846,43.4531,43.4594,48500.0
2014-07-08 15:10:00,69.03,69.04,68.99,69.0,33400.0,43.4594,43.4657,43.4342,43.4405,33400.0
2014-07-08 15:20:00,69.01,69.06,69.0,69.02,71800.0,43.4468,43.4783,43.4405,43.4531,71800.0
2014-07-08 15:30:00,69.02,69.14,69.01,69.11,52900.0,43.4531,43.5286,43.4468,43.5098,52900.0
2014-07-08 15:40:00,69.1,69.13,69.04,69.09,69900.0,43.5035,43.5223,43.4657,43.4972,69900.0
2014-07-08 15:50:00,69.09,69.21,69.08,69.16,203700.0,43.4972,43.5727,43.4909,43.5412,203700.0
2014-07-09 09:30:00,69.25,69.38,68.91,68.93,57900.0,43.5979,43.6797,43.3838,43.3964,57900.0
2014-07-09 09:40:00,68.94,69.04,68.89,68.94,37100.0,43.4027,43.4657,43.3712,43.4027,37100.0
2014-07-09 09:50:00,68.89,69.0,68.87,68.91,47200.0,43.3712,43.4405,43.3587,43.3838,47200.0
2014-07-09 10:00:00,68.89,68.93,68.78,68.84,71600.0,43.3712,43.3964,43.302,43.3398,71600.0
2014-07-09 10:10:00,68.86,69.02,68.82,69.02,60600.0,43.3524,43.4531,43.3272,43.4531,60600.0
2014-07-09 10:20:00,69.04,69.06,68.97,68.97,34900.0,43.4657,43.4783,43.4216,43.4216,34900.0
2014-07-09 10:30:00,68.97,69.01,68.88,68.92,32800.0,43.4216,43.4468,43.365,43.3901,32800.0
2014-07-09 10:40:00,68.93,68.96,68.81,68.86,28700.0,43.3964,43.4153,43.3209,43.3524,28700.0
2014-07-09 10:50:00,68.87,68.91,68.82,68.9,23800.0,43.3587,43.3838,43.3272,43.3775,23800.0
2014-07-09 11:00:00,68.93,69.02,68.93,69.02,21300.0,43.3964,43.4531,43.3964,43.4531,21300.0
2014-07-09 11:10:00,69.02,69.02,68.82,68.83,21600.0,43.4531,43.4531,43.3272,43.3335,21600.0
2014-07-09 11:20:00,68.83,68.89,68.82,68.88,22600.0,43.3335,43.3712,43.3272,43.365,22600.0
2014-07-09 11:30:00,68.88,68.91,68.78,68.8,27500.0,43.365,43.3838,43.302,43.3146,27500.0
2014-07-09 11:40:00,68.8,68.85,68.77,68.78,24300.0,43.3146,43.3461,43.2957,43.302,24300.0
2014-07-09 11:50:00,68.78,68.84,68.75,68.8,20300.0,43.302,43.3398,43.2831,43.3146,20300.0
2014-07-09 12:00:00,68.81,68.83,68.78,68.81,14300.0,43.3209,43.3335,43.302,43.3209,14300.0
2014-07-09 12:10:00,68.8,68.81,68.7,68.7,21000.0,43.3146,43.3209,43.2516,43.2516,21000.0
2014-07-09 12:20:00,68.7,68.76,68.7,68.74,16000.0,43.2516,43.2894,43.2516,43.2768,16000.0
2014-07-09 12:30:00,68.75,68.81,68.72,68.77,24000.0,43.2831,43.3209,43.2642,43.2957,24000.0
2014-07-09 12:40:00,68.76,68.82,68.75,68.78,18700.0,43.2894,43.3272,43.2831,43.302,18700.0
2014-07-09 12:50:00,68.76,68.81,68.75,68.79,18300.0,43.2894,43.3209,43.2831,43.3083,18300.0
2014-07-09 13:00:00,68.8,68.8,68.72,68.76,11700.0,43.3146,43.3146,43.2642,43.2894,11700.0
2014-07-09 13:10:00,68.75,68.78,68.75,68.77,17900.0,43.2831,43.302,43.2831,43.2957,17900.0
2014-07-09 13:20:00,68.78,68.82,68.76,68.79,15300.0,43.302,43.3272,43.2894,43.3083,15300.0
2014-07-09 13:30:00,68.81,68.81,68.75,68.75,9900.0,43.3209,43.3209,43.2831,43.2831,9900.0
2014-07-09 13:40:00,68.76,68.8,68.75,68.75,18900.0,43.2894,43.3146,43.2831,43.2831,18900.0
2014-07-09 13:50:00,68.76,68.86,68.75,68.84,13700.0,43.2894,43.3524,43.2831,43.3398,13700.0
2014-07-09 14:00:00,68.83,68.86,68.75,68.78,36600.0,43.3335,43.3524,43.2831,43.302,36600.0
2014-07-09 14:10:00,68.78,68.94,68.78,68.9,19200.0,43.302,43.4027,43.302,43.3775,19200.0
2014-07-09 14:20:00,68.91,69.03,68.9,69.01,19600.0,43.3838,43.4594,43.3775,43.4468,19600.0
2014-07-09 14:30:00,69.0,69.03,68.98,69.03,18300.0,43.4405,43.4594,43.4279,43.4594,18300.0
2014-07-09 14:40:00,69.02,69.13,69.02,69.1,21400.0,43.4531,43.5223,43.4531,43.5035,21400.0
2014-07-09 14:50:00,69.11,69.22,69.07,69.17,37300.0,43.5098,43.579,43.4846,43.5475,37300.0
2014-07-09 15:00:00,69.18,69.29,69.18,69.29,22200.0,43.5538,43.6231,43.5538,43.6231,22200.0
2014-07-09 15:10:00,69.29,69.37,69.27,69.32,34900.0,43.6231,43.6734,43.6105,43.642,34900.0
2014-07-09 15:20:00,69.32,69.34,69.28,69.31,26700.0,43.642,43.6546,43.6168,43.6357,26700.0
2014-07-09 15:30:00,69.31,69.34,69.23,69.27,58000.0,43.6357,43.6546,43.5853,43.6105,58000.0
2014-07-09 15:40:00,69.28,69.28,69.18,69.21,55800.0,43.6168,43.6168,43.5538,43.5727,55800.0
2014-07-09 15:50:00,69.21,69.21,69.15,69.19,125700.0,43.5727,43.5727,43.5349,43.5601,125700.0
2014-07-10 09:30:00,69.11,69.56,69.0,69.45,110200.0,43.5098,43.7931,43.4405,43.7238,110200.0
2014-07-10 09:40:00,69.46,69.69,69.38,69.59,52500.0,43.7301,43.8749,43.6797,43.8119,52500.0
2014-07-10 09:50:00,69.59,69.7,69.56,69.69,39300.0,43.8119,43.8812,43.7931,43.8749,39300.0
2014-07-10 10:00:00,69.66,69.79,69.57,69.75,47200.0,43.856,43.9379,43.7994,43.9127,47200.0
2014-07-10 10:10:00,69.74,69.77,69.68,69.74,31400.0,43.9064,43.9253,43.8686,43.9064,31400.0
2014-07-10 10:20:00,69.74,69.74,69.62,69.65,37400.0,43.9064,43.9064,43.8308,43.8497,37400.0
2014-07-10 10:30:00,69.66,69.71,69.55,69.68,71400.0,43.856,43.8875,43.7868,43.8686,71400.0
2014-07-10 10:40:00,69.68,69.84,69.67,69.78,42800.0,43.8686,43.9693,43.8623,43.9316,42800.0
2014-07-10 10:50:00,69.78,69.91,69.75,69.89,36100.0,43.9316,44.0134,43.9127,44.0008,36100.0
2014-07-10 11:00:00,69.89,69.92,69.83,69.88,69000.0,44.0008,44.0197,43.963,43.9945,69000.0
2014-07-10 11:10:00,69.87,69.92,69.83,69.9,25900.0,43.9882,44.0197,43.963,44.0071,25900.0
2014-07-10 11:20:00,69.88,69.92,69.79,69.8,33000.0,43.9945,44.0197,43.9379,43.9442,33000.0
2014-07-10 11:30:00,69.8,69.92,69.77,69.81,29600.0,43.9442,44.0197,43.9253,43.9505,29600.0
2014-07-10 11:40:00,69.81,69.87,69.8,69.85,24100.0,43.9505,43.9882,43.9442,43.9756,24100.0
2014-07-10 11:50:00,69.84,69.86,69.77,69.83,14800.0,43.9693,43.9819,43.9253,43.963,14800.0
2014-07-10 12:00:00,69.83,69.87,69.79,69.83,20200.0,43.963,43.9882,43.9379,43.963,20200.0
2014-07-10 12:10:00,69.85,69.87,69.79,69.8,16000.0,43.9756,43.9882,43.9379,43.9442,16000.0
2014-07-10 12:20:00,69.8,69.86,69.79,69.81,28600.0,43.9442,43.9819,43.9379,43.9505,28600.0
2014-07-10 12:30:00,69.83,69.83,69.73,69.73,14900.0,43.963,43.963,43.9001,43.9001,14900.0
2014-07-10 12:40:00,69.72,69.8,69.7,69.73,17200.0,43.8938,43.9442,43.8812,43.9001,17200.0
2014-07-10 12:50:00,69.72,69.76,69.64,69.7,12400.0,43.8938,43.919,43.8434,43.8812,12400.0
2014-07-10 13:00:00,69.68,69.7,69.6,69.6,9600.0,43.8686,43.8812,43.8182,43.8182,9600.0
2014-07-10 13:10:00,69.57,69.63,69.57,69.58,17100.0,43.7994,43.8371,43.7994,43.8057,17100.0
2014-07-10 13:20:00,69.58,69.68,69.56,69.68,13000.0,43.8057,43.8686,43.7931,43.8686,13000.0
2014-07-10 13:30:00,69.67,69.68,69.63,69.66,14200.0,43.8623,43.8686,43.8371,43.856,14200.0
2014-07-10 13:40:00,69.66,69.69,69.61,69.64,17100.0,43.856,43.8749,43.8245,43.8434,17100.0
2014-07-10 13:50:00,69.63,69.69,69.63,69.67,11300.0,43.8371,43.8749,43.8371,43.8623,11300.0
2014-07-10 14:00:00,69.7,69.72,69.66,69.71,14500.0,43.8812,43.8938,43.856,43.8875,14500.0
2014-07-10 14:10:00,69.71,69.73,69.66,69.67,14900.0,43.8875,43.9001,43.856,43.8623,14900.0
2014-07-10 14:20:00,69.67,69.74,69.67,69.69,15600.0,43.8623,43.9064,43.8623,43.8749,15600.0
2014-07-10 14:30:00,69.71,69.71,69.61,69.66,23900.0,43.8875,43.8875,43.8245,43.856,23900.0
2014-07-10 14:40:00,69.66,69.7,69.63,69.67,16700.0,43.856,43.8812,43.8371,43.8623,16700.0
2014-07-10 14:50:00,69.67,69.77,69.67,69.76,18600.0,43.8623,43.9253,43.8623,43.919,18600.0
2014-07-10 15:00:00,69.76,69.84,69.76,69.81,27100.0,43.919,43.9693,43.919,43.9505,27100.0
2014-07-10 15:10:00,69.81,69.88,69.8,69.82,28900.0,43.9505,43.9945,43.9442,43.9567,28900.0
2014-07-10 15:20:00,69.82,69.87,69.79,69.85,34000.0,43.9567,43.9882,43.9379,43.9756,34000.0
2014-07-10 15:30:00,69.85,69.85,69.77,69.81,41700.0,43.9756,43.9756,43.9253,43.9505,41700.0
2014-07-10 15:40:00,69.8,69.92,69.8,69.89,120500.0,43.9442,44.0197,43.9442,44.0008,120500.0
2014-07-10 15:50:00,69.89,70.0,69.88,69.98,296100.0,44.0008,44.0701,43.9945,44.0575,296100.0
2014-07-11 09:30:00,69.8,69.95,69.74,69.89,29200.0,43.9442,44.0386,43.9064,44.0008,29200.0
2014-07-11 09:40:00,69.89,69.96,69.78,69.95,30100.0,44.0008,44.0449,43.9316,44.0386,30100.0
2014-07-11 09:50:00,69.94,69.94,69.85,69.85,30600.0,44.0323,44.0323,43.9756,43.9756,30600.0
2014-07-11 10:00:00,69.85,69.88,69.78,69.82,24700.0,43.9756,43.9945,43.9316,43.9567,24700.0
2014-07-11 10:10:00,69.82,69.89,69.76,69.76,29400.0,43.9567,44.0008,43.919,43.919,29400.0
2014-07-11 10:20:00,69.77,69.93,69.74,69.92,36100.0,43.9253,44.026,43.9064,44.0197,36100.0
2014-07-11 10:30:00,69.92,69.97,69.86,69.87,21100.0,44.0197,44.0512,43.9819,43.9882,21100.0
2014-07-11 10:40:00,69.88,69.94,69.81,69.88,24400.0,43.9945,44.0323,43.9505,43.9945,24400.0
2014-07-11 10:50:00,69.89,69.94,69.84,69.85,27100.0,44.0008,44.0323,43.9693,43.9756,27100.0
2014-07-11 11:00:00,69.85,69.98,69.81,69.93,44800.0,43.9756,44.0575,43.9505,44.026,44800.0
2014-07-11 11:10:00,69.92,69.92,69.8,69.8,25600.0,44.0197,44.0197,43.9442,43.9442,25600.0
2014-07-11 11:20:00,69.78,69.83,69.69,69.7,19600.0,43.9316,43.963,43.8749,43.8812,19600.0
2014-07-11 11:30:00,69.71,69.76,69.6,69.67,25700.0,43.8875,43.919,43.8182,43.8623,25700.0
2014-07-11 11:40:00,69.69,69.74,69.65,69.72,10600.0,43.8749,43.9064,43.8497,43.8938,10600.0
2014-07-11 11:50:00,69.71,69.8,69.7,69.73,25900.0,43.8875,43.9442,43.8812,43.9001,25900.0
2014-07-11 12:00:00,69.73,69.74,69.67,69.71,9900.0,43.9001,43.9064,43.8623,43.8875,9900.0
2014-07-11 12:10:00,69.72,69.72,69.64,69.69,12600.0,43.8938,43.8938,43.8434,43.8749,12600.0
2014-07-11 12:20:00,69.68,69.68,69.6,69.63,9300.0,43.8686,43.8686,43.8182,43.8371,9300.0
2014-07-11 12:30:00,69.63,69.66,69.57,69.61,9000.0,43.8371,43.856,43.7994,43.8245,9000.0
2014-07-11 12:40:00,69.62,69.66,69.59,69.62,8500.0,43.8308,43.856,43.8119,43.8308,8500.0
2014-07-11 12:50:00,69.6,69.62,69.57,69.58,8000.0,43.8182,43.8308,43.7994,43.8057,8000.0
2014-07-11 13:00:00,69.58,69.59,69.54,69.55,6600.0,43.8057,43.8119,43.7805,43.7868,6600.0
2014-07-11 13:10:00,69.55,69.56,69.49,69.5,8600.0,43.7868,43.7931,43.749,43.7553,8600.0
2014-07-11 13:20:00,69.5,69.62,69.5,69.59,38300.0,43.7553,43.8308,43.7553,43.8119,38300.0
2014-07-11 13:30:00,69.58,69.62,69.56,69.57,10000.0,43.8057,43.8308,43.7931,43.7994,10000.0
2014-07-11 13:40:00,69.57,69.66,69.56,69.63,26700.0,43.7994,43.856,43.7931,43.8371,26700.0
2014-07-11 13:50:00,69.64,69.67,69.6,69.63,14300.0,43.8434,43.8623,43.8182,43.8371,14300.0
2014-07-11 14:00:00,69.62,69.63,69.59,69.59,8700.0,43.8308,43.8371,43.8119,43.8119,8700.0
2014-07-11 14:10:00,69.58,69.58,69.45,69.45,12700.0,43.8057,43.8057,43.7238,43.7238,12700.0
2014-07-11 14:20:00,69.45,69.47,69.42,69.46,16100.0,43.7238,43.7364,43.7049,43.7301,16100.0
2014-07-11 14:30:00,69.47,69.51,69.46,69.47,17700.0,43.7364,43.7616,43.7301,43.7364,17700.0
2014-07-11 14:40:00,69.48,69.5,69.44,69.45,18600.0,43.7427,43.7553,43.7175,43.7238,18600.0
2014-07-11 14:50:00,69.44,69.49,69.43,69.47,28800.0,43.7175,43.749,43.7112,43.7364,28800.0
2014-07-11 15:00:00,69.46,69.53,69.46,69.5,24400.0,43.7301,43.7742,43.7301,43.7553,24400.0
2014-07-11 15:10:00,69.5,69.59,69.5,69.56,22600.0,43.7553,43.8119,43.7553,43.7931,22600.0
2014-07-11 15:20:00,69.57,69.6,69.51,69.59,22200.0,43.7994,43.8182,43.7616,43.8119,22200.0
2014-07-11 15:30:00,69.59,69.67,69.59,69.62,30500.0,43.8119,43.8623,43.8119,43.8308,30500.0
2014-07-11 15:40:00,69.62,69.62,69.54,69.54,33300.0,43.8308,43.8308,43.7805,43.7805,33300.0
2014-07-11 15:50:00,69.54,69.59,69.5,69.51,96700.0,43.7805,43.8119,43.7553,43.7616,96700.0
2014-07-14 09:30:00,69.72,69.74,69.45,69.63,36000.0,43.8938,43.9064,43.7238,43.8371,36000.0
2014-07-14 09:40:00,69.6,69.65,69.54,69.62,14000.0,43.8182,43.8497,43.7805,43.8308,14000.0
2014-07-14 09:50:00,69.6,69.71,69.53,69.57,22100.0,43.8182,43.8875,43.7742,43.7994,22100.0
2014-07-14 10:00:00,69.57,69.74,69.52,69.7,13700.0,43.7994,43.9064,43.7679,43.8812,13700.0
2014-07-14 10:10:00,69.69,69.75,69.65,69.73,18300.0,43.8749,43.9127,43.8497,43.9001,18300.0
2014-07-14 10:20:00,69.73,69.73,69.48,69.48,22100.0,43.9001,43.9001,43.7427,43.7427,22100.0
2014-07-14 10:30:00,69.47,69.51,69.36,69.36,22700.0,43.7364,43.7616,43.6671,43.6671,22700.0
2014-07-14 10:40:00,69.37,69.38,69.16,69.17,37000.0,43.6734,43.6797,43.5412,43.5475,37000.0
2014-07-14 10:50:00,69.17,69.21,69.14,69.16,21900.0,43.5475,43.5727,43.5286,43.5412,21900.0
2014-07-14 11:00:00,69.16,69.26,69.11,69.21,22900.0,43.5412,43.6042,43.5098,43.5727,22900.0
2014-07-14 11:10:00,69.18,69.19,69.0,69.0,43100.0,43.5538,43.5601,43.4405,43.4405,43100.0
2014-07-14 11:20:00,69.01,69.08,68.94,69.08,30200.0,43.4468,43.4909,43.4027,43.4909,30200.0
2014-07-14 11:30:00,69.07,69.23,69.07,69.17,22500.0,43.4846,43.5853,43.4846,43.5475,22500.0
2014-07-14 11:40:00,69.16,69.21,69.09,69.18,21900.0,43.5412,43.5727,43.4972,43.5538,21900.0
2014-07-14 11:50:00,69.17,69.23,69.13,69.2,37600.0,43.5475,43.5853,43.5223,43.5664,37600.0
2014-07-14 12:00:00,69.2,69.21,69.13,69.15,29900.0,43.5664,43.5727,43.5223,43.5349,29900.0
2014-07-14 12:10:00,69.14,69.2,69.11,69.18,12400.0,43.5286,43.5664,43.5098,43.5538,12400.0
2014-07-14 12:20:00,69.2,69.21,69.11,69.11,9800.0,43.5664,43.5727,43.5098,43.5098,9800.0
2014-07-14 12:30:00,69.11,69.13,69.07,69.11,11300.0,43.5098,43.5223,43.4846,43.5098,11300.0
2014-07-14 12:40:00,69.11,69.2,69.11,69.18,15000.0,43.5098,43.5664,43.5098,43.5538,15000.0
2014-07-14 12:50:00,69.17,69.35,69.17,69.31,35000.0,43.5475,43.6609,43.5475,43.6357,35000.0
2014-07-14 13:00:00,69.31,69.34,69.25,69.27,23600.0,43.6357,43.6546,43.5979,43.6105,23600.0
2014-07-14 13:10:00,69.26,69.26,69.17,69.19,11800.0,43.6042,43.6042,43.5475,43.5601,11800.0
2014-07-14 13:20:00,69.18,69.21,69.12,69.12,16600.0,43.5538,43.5727,43.516,43.516,16600.0
2014-07-14 13:30:00,69.13,69.17,69.09,69.09,12500.0,43.5223,43.5475,43.4972,43.4972,12500.0
2014-07-14 13:40:00,69.08,69.09,69.04,69.07,35100.0,43.4909,43.4972,43.4657,43.4846,35100.0
2014-07-14 13:50:00,69.06,69.08,69.02,69.04,26900.0,43.4783,43.4909,43.4531,43.4657,26900.0
2014-07-14 14:00:00,69.02,69.15,69.02,69.14,20600.0,43.4531,43.5349,43.4531,43.5286,20600.0
2014-07-14 14:10:00,69.14,69.14,69.08,69.09,15500.0,43.5286,43.5286,43.4909,43.4972,15500.0
2014-07-14 14:20:00,69.09,69.1,69.03,69.03,36700.0,43.4972,43.5035,43.4594,43.4594,36700.0
2014-07-14 14:30:00,69.03,69.04,69.0,69.01,24600.0,43.4594,43.4657,43.4405,43.4468,24600.0
2014-07-14 14:40:00,69.01,69.01,68.95,68.98,22100.0,43.4468,43.4468,43.409,43.4279,22100.0
2014-07-14 14:50:00,68.98,69.08,68.98,69.05,48400.0,43.4279,43.4909,43.4279,43.472,48400.0
2014-07-14 15:00:00,69.04,69.05,68.98,69.03,26900.0,43.4657,43.472,43.4279,43.4594,26900.0
2014-07-14 15:10:00,69.04,69.08,68.99,69.05,46900.0,43.4657,43.4909,43.4342,43.472,46900.0
2014-07-14 15:20:00,69.04,69.05,68.95,68.95,41700.0,43.4657,43.472,43.409,43.409,41700.0
2014-07-14 15:30:00,68.95,68.97,68.92,68.97,48300.0,43.409,43.4216,43.3901,43.4216,48300.0
2014-07-14 15:40:00,68.97,68.97,68.93,68.93,75100.0,43.4216,43.4216,43.3964,43.3964,75100.0
2014-07-14 15:50:00,68.93,68.94,68.88,68.9,139500.0,43.3964,43.4027,43.365,43.3775,139500.0
2014-07-15 09:30:00,68.85,69.0,68.81,68.96,37000.0,43.3461,43.4405,43.3209,43.4153,37000.0
2014-07-15 09:40:00,68.97,69.13,68.92,68.95,21600.0,43.4216,43.5223,43.3901,43.409,21600.0
2014-07-15 09:50:00,68.97,69.08,68.91,68.95,23200.0,43.4216,43.4909,43.3838,43.409,23200.0
2014-07-15 10:00:00,68.95,69.36,68.95,69.28,58800.0,43.409,43.6671,43.409,43.6168,58800.0
2014-07-15 10:10:00,69.28,69.39,69.19,69.21,27800.0,43.6168,43.686,43.5601,43.5727,27800.0
2014-07-15 10:20:00,69.21,69.23,69.1,69.1,25100.0,43.5727,43.5853,43.5035,43.5035,25100.0
2014-07-15 10:30:00,69.11,69.16,68.96,68.97,33300.0,43.5098,43.5412,43.4153,43.4216,33300.0
2014-07-15 10:40:00,68.94,68.99,68.81,68.88,42700.0,43.4027,43.4342,43.3209,43.365,42700.0
2014-07-15 10:50:00,68.89,68.97,68.85,68.94,26700.0,43.3712,43.4216,43.3461,43.4027,26700.0
2014-07-15 11:00:00,68.93,68.96,68.84,68.92,34400.0,43.3964,43.4153,43.3398,43.3901,34400.0
2014-07-15 11:10:00,68.91,69.13,68.91,69.13,54200.0,43.3838,43.5223,43.3838,43.5223,54200.0
2014-07-15 11:20:00,69.13,69.17,69.09,69.14,19500.0,43.5223,43.5475,43.4972,43.5286,19500.0
2014-07-15 11:30:00,69.14,69.28,69.13,69.27,53000.0,43.5286,43.6168,43.5223,43.6105,53000.0
2014-07-15 11:40:00,69.26,69.26,69.18,69.23,39200.0,43.6042,43.6042,43.5538,43.5853,39200.0
2014-07-15 11:50:00,69.22,69.23,69.06,69.11,49800.0,43.579,43.5853,43.4783,43.5098,49800.0
2014-07-15 12:00:00,69.09,69.17,69.07,69.17,34200.0,43.4972,43.5475,43.4846,43.5475,34200.0
2014-07-15 12:10:00,69.17,69.17,69.06,69.09,32100.0,43.5475,43.5475,43.4783,43.4972,32100.0
2014-07-15 12:20:00,69.08,69.15,69.06,69.1,15300.0,43.4909,43.5349,43.4783,43.5035,15300.0
2014-07-15 12:30:00,69.1,69.14,69.04,69.08,21400.0,43.5035,43.5286,43.4657,43.4909,21400.0
2014-07-15 12:40:00,69.08,69.2,69.08,69.16,30600.0,43.4909,43.5664,43.4909,43.5412,30600.0
2014-07-15 12:50:00,69.15,69.21,69.08,69.11,22600.0,43.5349,43.5727,43.4909,43.5098,22600.0
2014-07-15 13:00:00,69.11,69.21,69.11,69.12,71300.0,43.5098,43.5727,43.5098,43.516,71300.0
2014-07-15 13:10:00,69.12,69.2,69.12,69.16,14700.0,43.516,43.5664,43.516,43.5412,14700.0
2014-07-15 13:20:00,69.18,69.2,69.15,69.18,25100.0,43.5538,43.5664,43.5349,43.5538,25100.0
2014-07-15 13:30:00,69.18,69.26,69.14,69.2,104200.0,43.5538,43.6042,43.5286,43.5664,104200.0
2014-07-15 13:40:00,69.23,69.27,69.21,69.25,30800.0,43.5853,43.6105,43.5727,43.5979,30800.0
2014-07-15 13:50:00,69.26,69.29,69.24,69.24,52800.0,43.6042,43.6231,43.5916,43.5916,52800.0
2014-07-15 14:00:00,69.25,69.32,69.24,69.3,34400.0,43.5979,43.642,43.5916,43.6294,34400.0
2014-07-15 14:10:00,69.31,69.42,69.26,69.38,53100.0,43.6357,43.7049,43.6042,43.6797,53100.0
2014-07-15 14:20:00,69.38,69.43,69.38,69.42,24900.0,43.6797,43.7112,43.6797,43.7049,24900.0
2014-07-15 14:30:00,69.43,69.44,69.4,69.41,27500.0,43.7112,43.7175,43.6923,43.6986,27500.0
2014-07-15 14:40:00,69.41,69.48,69.4,69.47,25600.0,43.6986,43.7427,43.6923,43.7364,25600.0
2014-07-15 14:50:00,69.46,69.46,69.43,69.45,32100.0,43.7301,43.7301,43.7112,43.7238,32100.0
2014-07-15 15:00:00,69.46,69.49,69.44,69.47,32300.0,43.7301,43.749,43.7175,43.7364,32300.0
2014-07-15 15:10:00,69.46,69.51,69.44,69.48,41400.0,43.7301,43.7616,43.7175,43.7427,41400.0
2014-07-15 15:20:00,69.48,69.55,69.48,69.54,72000.0,43.7427,43.7868,43.7427,43.7805,72000.0
2014-07-15 15:30:00,69.54,69.58,69.5,69.51,69800.0,43.7805,43.8057,43.7553,43.7616,69800.0
2014-07-15 15:40:00,69.51,69.55,69.47,69.55,111400.0,43.7616,43.7868,43.7364,43.7868,111400.0
2014-07-15 15:50:00,69.55,69.6,69.52,69.53,204800.0,43.7868,43.8182,43.7679,43.7742,204800.0
2014-07-16 09:30:00,69.75,69.75,69.05,69.13,57000.0,43.9127,43.9127,43.472,43.5223,57000.0
2014-07-16 09:40:00,69.12,69.36,69.09,69.28,28600.0,43.516,43.6671,43.4972,43.6168,28600.0
2014-07-16 09:50:00,69.28,69.41,69.24,69.41,25800.0,43.6168,43.6986,43.5916,43.6986,25800.0
2014-07-16 10:00:00,69.4,69.43,69.31,69.31,29500.0,43.6923,43.7112,43.6357,43.6357,29500.0
2014-07-16 10:10:00,69.3,69.3,69.15,69.18,41300.0,43.6294,43.6294,43.5349,43.5538,41300.0
2014-07-16 10:20:00,69.17,69.17,69.06,69.11,21300.0,43.5475,43.5475,43.4783,43.5098,21300.0
2014-07-16 10:30:00,69.1,69.19,69.07,69.13,21800.0,43.5035,43.5601,43.4846,43.5223,21800.0
2014-07-16 10:40:00,69.13,69.2,69.13,69.17,21500.0,43.5223,43.5664,43.5223,43.5475,21500.0
2014-07-16 10:50:00,69.18,69.33,69.12,69.3,30300.0,43.5538,43.6483,43.516,43.6294,30300.0
2014-07-16 11:00:00,69.33,69.37,69.25,69.35,20800.0,43.6483,43.6734,43.5979,43.6609,20800.0
2014-07-16 11:10:00,69.35,69.4,69.33,69.37,21900.0,43.6609,43.6923,43.6483,43.6734,21900.0
2014-07-16 11:20:00,69.37,69.38,69.3,69.31,14100.0,43.6734,43.6797,43.6294,43.6357,14100.0
2014-07-16 11:30:00,69.32,69.38,69.31,69.33,11800.0,43.642,43.6797,43.6357,43.6483,11800.0
2014-07-16 11:40:00,69.31,69.32,69.27,69.3,7200.0,43.6357,43.642,43.6105,43.6294,7200.0
2014-07-16 11:50:00,69.3,69.36,69.29,69.36,20100.0,43.6294,43.6671,43.6231,43.6671,20100.0
2014-07-16 12:00:00,69.36,69.45,69.36,69.45,17900.0,43.6671,43.7238,43.6671,43.7238,17900.0
2014-07-16 12:10:00,69.46,69.52,69.45,69.46,14800.0,43.7301,43.7679,43.7238,43.7301,14800.0
2014-07-16 12:20:00,69.47,69.53,69.44,69.52,19800.0,43.7364,43.7742,43.7175,43.7679,19800.0
2014-07-16 12:30:00,69.51,69.55,69.51,69.54,8800.0,43.7616,43.7868,43.7616,43.7805,8800.0
2014-07-16 12:40:00,69.54,69.57,69.5,69.56,10200.0,43.7805,43.7994,43.7553,43.7931,10200.0
2014-07-16 12:50:00,69.56,69.64,69.55,69.64,35900.0,43.7931,43.8434,43.7868,43.8434,35900.0
2014-07-16 13:00:00,69.63,69.64,69.57,69.6,7600.0,43.8371,43.8434,43.7994,43.8182,7600.0
2014-07-16 13:10:00,69.59,69.66,69.59,69.65,20900.0,43.8119,43.856,43.8119,43.8497,20900.0
2014-07-16 13:20:00,69.67,69.67,69.62,69.63,7400.0,43.8623,43.8623,43.8308,43.8371,7400.0
2014-07-16 13:30:00,69.62,69.71,69.62,69.65,15700.0,43.8308,43.8875,43.8308,43.8497,15700.0
2014-07-16 13:40:00,69.66,69.73,69.65,69.69,16000.0,43.856,43.9001,43.8497,43.8749,16000.0
2014-07-16 13:50:00,69.7,69.77,69.7,69.76,18100.0,43.8812,43.9253,43.8812,43.919,18100.0
2014-07-16 14:00:00,69.77,69.83,69.76,69.79,14800.0,43.9253,43.963,43.919,43.9379,14800.0
2014-07-16 14:10:00,69.79,69.8,69.75,69.77,12700.0,43.9379,43.9442,43.9127,43.9253,12700.0
2014-07-16 14:20:00,69.76,69.78,69.73,69.78,10400.0,43.919,43.9316,43.9001,43.9316,10400.0
2014-07-16 14:30:00,69.77,69.78,69.74,69.75,26100.0,43.9253,43.9316,43.9064,43.9127,26100.0
2014-07-16 14:40:00,69.75,69.75,69.71,69.75,14800.0,43.9127,43.9127,43.8875,43.9127,14800.0
2014-07-16 14:50:00,69.73,69.75,69.69,69.71,15900.0,43.9001,43.9127,43.8749,43.8875,15900.0
2014-07-16 15:00:00,69.71,69.72,69.67,69.71,22400.0,43.8875,43.8938,43.8623,43.8875,22400.0
2014-07-16 15:10:00,69.71,69.72,69.67,69.7,21700.0,43.8875,43.8938,43.8623,43.8812,21700.0
2014-07-16 15:20:00,69.7,69.78,69.69,69.78,18600.0,43.8812,43.9316,43.8749,43.9316,18600.0
2014-07-16 15:30:00,69.79,69.79,69.73,69.79,36900.0,43.9379,43.9379,43.9001,43.9379,36900.0
2014-07-16 15:40:00,69.79,69.8,69.74,69.75,49600.0,43.9379,43.9442,43.9064,43.9127,49600.0
2014-07-16 15:50:00,69.75,69.77,69.71,69.76,116100.0,43.9127,43.9253,43.8875,43.919,116100.0
2014-07-17 09:30:00,69.68,69.68,69.43,69.53,26100.0,43.8686,43.8686,43.7112,43.7742,26100.0
2014-07-17 09:40:00,69.5,69.57,69.34,69.51,27700.0,43.7553,43.7994,43.6546,43.7616,27700.0
2014-07-17 09:50:00,69.51,69.65,69.5,69.6,6000.0,43.7616,43.8497,43.7553,43.8182,6000.0
2014-07-17 10:00:00,69.57,69.58,69.48,69.53,8600.0,43.7994,43.8057,43.7427,43.7742,8600.0
2014-07-17 10:10:00,69.52,69.68,69.52,69.66,8300.0,43.7679,43.8686,43.7679,43.856,8300.0
2014-07-17 10:20:00,69.64,69.78,69.64,69.78,8700.0,43.8434,43.9316,43.8434,43.9316,8700.0
2014-07-17 10:30:00,69.76,69.88,69.74,69.88,12900.0,43.919,43.9945,43.9064,43.9945,12900.0
2014-07-17 10:40:00,69.88,69.88,69.75,69.75,15700.0,43.9945,43.9945,43.9127,43.9127,15700.0
2014-07-17 10:50:00,69.76,69.76,69.58,69.62,25500.0,43.919,43.919,43.8057,43.8308,25500.0
2014-07-17 11:00:00,69.63,69.79,69.63,69.79,16900.0,43.8371,43.9379,43.8371,43.9379,16900.0
2014-07-17 11:10:00,69.78,69.82,69.64,69.68,43500.0,43.9316,43.9567,43.8434,43.8686,43500.0
2014-07-17 11:20:00,69.65,69.72,69.58,69.6,18400.0,43.8497,43.8938,43.8057,43.8182,18400.0
2014-07-17 11:30:00,69.58,69.58,69.5,69.56,31400.0,43.8057,43.8057,43.7553,43.7931,31400.0
2014-07-17 11:40:00,69.54,69.66,69.51,69.64,17200.0,43.7805,43.856,43.7616,43.8434,17200.0
2014-07-17 11:50:00,69.65,69.72,69.62,69.62,20600.0,43.8497,43.8938,43.8308,43.8308,20600.0
2014-07-17 12:00:00,69.66,69.67,69.53,69.53,72800.0,43.856,43.8623,43.7742,43.7742,72800.0
2014-07-17 12:10:00,69.55,69.57,69.51,69.54,8100.0,43.7868,43.7994,43.7616,43.7805,8100.0
2014-07-17 12:20:00,69.51,69.53,69.44,69.46,13100.0,43.7616,43.7742,43.7175,43.7301,13100.0
2014-07-17 12:30:00,69.47,69.57,69.47,69.55,6600.0,43.7364,43.7994,43.7364,43.7868,6600.0
2014-07-17 12:40:00,69.57,69.58,69.47,69.47,5900.0,43.7994,43.8057,43.7364,43.7364,5900.0
2014-07-17 12:50:00,69.47,69.57,69.47,69.52,10400.0,43.7364,43.7994,43.7364,43.7679,10400.0
2014-07-17 13:00:00,69.56,69.59,69.53,69.57,4700.0,43.7931,43.8119,43.7742,43.7994,4700.0
2014-07-17 13:10:00,69.58,69.67,69.58,69.61,12100.0,43.8057,43.8623,43.8057,43.8245,12100.0
2014-07-17 13:20:00,69.6,69.6,69.54,69.55,5600.0,43.8182,43.8182,43.7805,43.7868,5600.0
2014-07-17 13:30:00,69.56,69.64,69.54,69.58,22600.0,43.7931,43.8434,43.7805,43.8057,22600.0
2014-07-17 13:40:00,69.58,69.64,69.57,69.6,16400.0,43.8057,43.8434,43.7994,43.8182,16400.0
2014-07-17 13:50:00,69.61,69.61,69.56,69.6,18100.0,43.8245,43.8245,43.7931,43.8182,18100.0
2014-07-17 14:00:00,69.59,69.59,69.51,69.52,17900.0,43.8119,43.8119,43.7616,43.7679,17900.0
2014-07-17 14:10:00,69.52,69.64,69.51,69.56,18700.0,43.7679,43.8434,43.7616,43.7931,18700.0
2014-07-17 14:20:00,69.55,69.55,69.4,69.44,19100.0,43.7868,43.7868,43.6923,43.7175,19100.0
2014-07-17 14:30:00,69.44,69.48,69.44,69.47,18400.0,43.7175,43.7427,43.7175,43.7364,18400.0
2014-07-17 14:40:00,69.47,69.49,69.44,69.47,22500.0,43.7364,43.749,43.7175,43.7364,22500.0
2014-07-17 14:50:00,69.46,69.46,69.4,69.4,27300.0,43.7301,43.7301,43.6923,43.6923,27300.0
2014-07-17 15:00:00,69.4,69.41,69.34,69.4,69200.0,43.6923,43.6986,43.6546,43.6923,69200.0
2014-07-17 15:10:00,69.4,69.44,69.39,69.41,103900.0,43.6923,43.7175,43.686,43.6986,103900.0
2014-07-17 15:20:00,69.41,69.41,69.35,69.35,49400.0,43.6986,43.6986,43.6609,43.6609,49400.0
2014-07-17 15:30:00,69.35,69.38,69.31,69.33,93900.0,43.6609,43.6797,43.6357,43.6483,93900.0
2014-07-17 15:40:00,69.33,69.33,69.19,69.25,94800.0,43.6483,43.6483,43.5601,43.5979,94800.0
2014-07-17 15:50:00,69.25,69.25,69.13,69.15,164300.0,43.5979,43.5979,43.5223,43.5349,164300.0
2014-07-18 09:30:00,69.44,69.65,69.09,69.09,202200.0,43.7175,43.8497,43.4972,43.4972,202200.0
2014-07-18 09:40:00,69.12,69.31,68.97,69.22,17100.0,43.516,43.6357,43.4216,43.579,17100.0
2014-07-18 09:50:00,69.19,69.32,69.16,69.27,43100.0,43.5601,43.642,43.5412,43.6105,43100.0
2014-07-18 10:00:00,69.27,69.36,69.2,69.36,24100.0,43.6105,43.6671,43.5664,43.6671,24100.0
2014-07-18 10:10:00,69.37,69.49,69.3,69.49,25400.0,43.6734,43.749,43.6294,43.749,25400.0
2014-07-18 10:20:00,69.5,69.53,69.42,69.49,25900.0,43.7553,43.7742,43.7049,43.749,25900.0
2014-07-18 10:30:00,69.51,69.58,69.5,69.54,12200.0,43.7616,43.8057,43.7553,43.7805,12200.0
2014-07-18 10:40:00,69.54,69.67,69.53,69.67,23600.0,43.7805,43.8623,43.7742,43.8623,23600.0
2014-07-18 10:50:00,69.67,69.83,69.67,69.69,39300.0,43.8623,43.963,43.8623,43.8749,39300.0
2014-07-18 11:00:00,69.69,69.7,69.57,69.57,22500.0,43.8749,43.8812,43.7994,43.7994,22500.0
2014-07-18 11:10:00,69.58,69.7,69.58,69.68,10800.0,43.8057,43.8812,43.8057,43.8686,10800.0
2014-07-18 11:20:00,69.67,69.73,69.62,69.73,10500.0,43.8623,43.9001,43.8308,43.9001,10500.0
2014-07-18 11:30:00,69.73,69.83,69.69,69.83,21700.0,43.9001,43.963,43.8749,43.963,21700.0
2014-07-18 11:40:00,69.81,69.87,69.8,69.87,11900.0,43.9505,43.9882,43.9442,43.9882,11900.0
2014-07-18 11:50:00,69.88,69.89,69.75,69.76,16900.0,43.9945,44.0008,43.9127,43.919,16900.0
2014-07-18 12:00:00,69.77,69.84,69.76,69.84,8700.0,43.9253,43.9693,43.919,43.9693,8700.0
2014-07-18 12:10:00,69.84,69.93,69.83,69.93,16700.0,43.9693,44.026,43.963,44.026,16700.0
2014-07-18 12:20:00,69.93,69.98,69.91,69.98,13600.0,44.026,44.0575,44.0134,44.0575,13600.0
2014-07-18 12:30:00,69.96,69.99,69.95,69.96,10300.0,44.0449,44.0638,44.0386,44.0449,10300.0
2014-07-18 12:40:00,69.97,70.02,69.97,70.0,15200.0,44.0512,44.0827,44.0512,44.0701,15200.0
2014-07-18 12:50:00,69.99,70.09,69.99,70.08,10700.0,44.0638,44.1267,44.0638,44.1204,10700.0
2014-07-18 13:00:00,70.07,70.12,70.05,70.08,15800.0,44.1141,44.1456,44.1016,44.1204,15800.0
2014-07-18 13:10:00,70.08,70.14,70.08,70.11,16700.0,44.1204,44.1582,44.1204,44.1393,16700.0
2014-07-18 13:20:00,70.11,70.17,70.11,70.11,15500.0,44.1393,44.1771,44.1393,44.1393,15500.0
2014-07-18 13:30:00,70.1,70.3,70.06,70.12,86800.0,44.133,44.2589,44.1078,44.1456,86800.0
2014-07-18 13:40:00,70.13,70.19,70.03,70.1,80200.0,44.1519,44.1897,44.089,44.133,80200.0
2014-07-18 13:50:00,70.09,70.16,70.09,70.14,18300.0,44.1267,44.1708,44.1267,44.1582,18300.0
2014-07-18 14:00:00,70.14,70.15,70.11,70.12,21500.0,44.1582,44.1645,44.1393,44.1456,21500.0
2014-07-18 14:10:00,70.12,70.13,70.08,70.09,24300.0,44.1456,44.1519,44.1204,44.1267,24300.0
2014-07-18 14:20:00,70.08,70.12,70.08,70.09,21500.0,44.1204,44.1456,44.1204,44.1267,21500.0
2014-07-18 14:30:00,70.09,70.1,70.05,70.07,20800.0,44.1267,44.133,44.1016,44.1141,20800.0
2014-07-18 14:40:00,70.07,70.08,70.06,70.08,20700.0,44.1141,44.1204,44.1078,44.1204,20700.0
2014-07-18 14:50:00,70.07,70.11,70.06,70.07,44700.0,44.1141,44.1393,44.1078,44.1141,44700.0
2014-07-18 15:00:00,70.07,70.12,70.07,70.12,31400.0,44.1141,44.1456,44.1141,44.1456,31400.0
2014-07-18 15:10:00,70.13,70.17,70.1,70.17,31900.0,44.1519,44.1771,44.133,44.1771,31900.0
2014-07-18 15:20:00,70.17,70.18,70.16,70.17,23300.0,44.1771,44.1834,44.1708,44.1771,23300.0
2014-07-18 15:30:00,70.17,70.2,70.15,70.15,52300.0,44.1771,44.196,44.1645,44.1645,52300.0
2014-07-18 15:40:00,70.15,70.17,70.13,70.14,132400.0,44.1645,44.1771,44.1519,44.1582,132400.0
2014-07-18 15:50:00,70.15,70.17,70.12,70.16,258700.0,44.1645,44.1771,44.1456,44.1708,258700.0
2014-07-21 09:30:00,69.76,69.99,69.76,69.99,42500.0,43.919,44.0638,43.919,44.0638,42500.0
2014-07-21 09:40:00,69.99,70.0,69.89,69.95,32500.0,44.0638,44.0701,44.0008,44.0386,32500.0
2014-07-21 09:50:00,69.95,69.99,69.88,69.95,11900.0,44.0386,44.0638,43.9945,44.0386,11900.0
2014-07-21 10:00:00,69.96,70.03,69.89,69.95,19700.0,44.0449,44.089,44.0008,44.0386,19700.0
2014-07-21 10:10:00,69.97,69.97,69.86,69.91,29000.0,44.0512,44.0512,43.9819,44.0134,29000.0
2014-07-21 10:20:00,69.91,70.01,69.88,69.93,29100.0,44.0134,44.0764,43.9945,44.026,29100.0
2014-07-21 10:30:00,69.92,69.99,69.88,69.98,25300.0,44.0197,44.0638,43.9945,44.0575,25300.0
2014-07-21 10:40:00,69.97,70.0,69.85,69.93,25000.0,44.0512,44.0701,43.9756,44.026,25000.0
2014-07-21 10:50:00,69.93,69.98,69.87,69.87,22200.0,44.026,44.0575,43.9882,43.9882,22200.0
2014-07-21 11:00:00,69.86,69.87,69.81,69.82,19400.0,43.9819,43.9882,43.9505,43.9567,19400.0
2014-07-21 11:10:00,69.83,69.87,69.73,69.78,29000.0,43.963,43.9882,43.9001,43.9316,29000.0
2014-07-21 11:20:00,69.79,69.87,69.77,69.86,19300.0,43.9379,43.9882,43.9253,43.9819,19300.0
2014-07-21 11:30:00,69.86,69.87,69.82,69.85,21900.0,43.9819,43.9882,43.9567,43.9756,21900.0
2014-07-21 11:40:00,69.85,69.87,69.82,69.87,26200.0,43.9756,43.9882,43.9567,43.9882,26200.0
2014-07-21 11:50:00,69.87,69.98,69.85,69.98,20200.0,43.9882,44.0575,43.9756,44.0575,20200.0
2014-07-21 12:00:00,69.98,69.98,69.91,69.91,19500.0,44.0575,44.0575,44.0134,44.0134,19500.0
2014-07-21 12:10:00,69.92,69.98,69.91,69.97,14000.0,44.0197,44.0575,44.0134,44.0512,14000.0
2014-07-21 12:20:00,69.96,69.98,69.91,69.91,27900.0,44.0449,44.0575,44.0134,44.0134,27900.0
2014-07-21 12:30:00,69.9,69.93,69.88,69.93,8000.0,44.0071,44.026,43.9945,44.026,8000.0
2014-07-21 12:40:00,69.93,69.98,69.91,69.98,29400.0,44.026,44.0575,44.0134,44.0575,29400.0
2014-07-21 12:50:00,69.98,70.08,69.97,70.07,23300.0,44.0575,44.1204,44.0512,44.1141,23300.0
2014-07-21 13:00:00,70.07,70.08,70.01,70.03,13600.0,44.1141,44.1204,44.0764,44.089,13600.0
2014-07-21 13:10:00,70.02,70.02,69.94,69.96,20500.0,44.0827,44.0827,44.0323,44.0449,20500.0
2014-07-21 13:20:00,69.97,70.0,69.92,69.95,15100.0,44.0512,44.0701,44.0197,44.0386,15100.0
2014-07-21 13:30:00,69.95,69.98,69.94,69.97,19200.0,44.0386,44.0575,44.0323,44.0512,19200.0
2014-07-21 13:40:00,69.96,70.04,69.95,69.99,24400.0,44.0449,44.0953,44.0386,44.0638,24400.0
2014-07-21 13:50:00,69.99,69.99,69.94,69.97,14700.0,44.0638,44.0638,44.0323,44.0512,14700.0
2014-07-21 14:00:00,69.96,70.0,69.95,70.0,21400.0,44.0449,44.0701,44.0386,44.0701,21400.0
2014-07-21 14:10:00,69.99,70.08,69.99,70.03,22500.0,44.0638,44.1204,44.0638,44.089,22500.0
2014-07-21 14:20:00,70.03,70.09,70.01,70.09,20600.0,44.089,44.1267,44.0764,44.1267,20600.0
2014-07-21 14:30:00,70.08,70.2,70.08,70.18,34400.0,44.1204,44.196,44.1204,44.1834,34400.0
2014-07-21 14:40:00,70.17,70.25,70.16,70.25,34900.0,44.1771,44.2275,44.1708,44.2275,34900.0
2014-07-21 14:50:00,70.24,70.25,70.16,70.16,47100.0,44.2212,44.2275,44.1708,44.1708,47100.0
2014-07-21 15:00:00,70.17,70.3,70.15,70.3,53900.0,44.1771,44.2589,44.1645,44.2589,53900.0
2014-07-21 15:10:00,70.29,70.33,70.23,70.24,59700.0,44.2526,44.2778,44.2149,44.2212,59700.0
2014-07-21 15:20:00,70.23,70.26,70.19,70.19,51700.0,44.2149,44.2338,44.1897,44.1897,51700.0
2014-07-21 15:30:00,70.19,70.2,70.1,70.12,72700.0,44.1897,44.196,44.133,44.1456,72700.0
2014-07-21 15:40:00,70.12,70.12,70.07,70.07,55200.0,44.1456,44.1456,44.1141,44.1141,55200.0
2014-07-21 15:50:00,70.08,70.11,70.0,70.02,141900.0,44.1204,44.1393,44.0701,44.0827,141900.0
2014-07-22 09:30:00,70.34,70.35,70.04,70.1,29900.0,44.2841,44.2904,44.0953,44.133,29900.0
2014-07-22 09:40:00,70.1,70.26,70.08,70.12,26800.0,44.133,44.2338,44.1204,44.1456,26800.0
2014-07-22 09:50:00,70.15,70.21,70.07,70.1,17200.0,44.1645,44.2023,44.1141,44.133,17200.0
2014-07-22 10:00:00,70.1,70.13,70.02,70.03,23100.0,44.133,44.1519,44.0827,44.089,23100.0
2014-07-22 10:10:00,70.05,70.13,69.96,69.98,27900.0,44.1016,44.1519,44.0449,44.0575,27900.0
2014-07-22 10:20:00,69.96,69.98,69.84,69.93,27600.0,44.0449,44.0575,43.9693,44.026,27600.0
2014-07-22 10:30:00,69.96,70.0,69.89,69.99,13400.0,44.0449,44.0701,44.0008,44.0638,13400.0
2014-07-22 10:40:00,69.98,70.08,69.96,70.01,17700.0,44.0575,44.1204,44.0449,44.0764,17700.0
2014-07-22 10:50:00,70.01,70.06,69.96,69.98,22200.0,44.0764,44.1078,44.0449,44.0575,22200.0
2014-07-22 11:00:00,69.98,70.04,69.96,69.98,29200.0,44.0575,44.0953,44.0449,44.0575,29200.0
2014-07-22 11:10:00,69.98,70.03,69.91,69.93,26200.0,44.0575,44.089,44.0134,44.026,26200.0
2014-07-22 11:20:00,69.92,70.0,69.91,69.97,28100.0,44.0197,44.0701,44.0134,44.0512,28100.0
2014-07-22 11:30:00,69.98,70.02,69.98,70.02,64800.0,44.0575,44.0827,44.0575,44.0827,64800.0
2014-07-22 11:40:00,70.02,70.09,70.02,70.08,10000.0,44.0827,44.1267,44.0827,44.1204,10000.0
2014-07-22 11:50:00,70.08,70.08,69.98,69.98,27100.0,44.1204,44.1204,44.0575,44.0575,27100.0
2014-07-22 12:00:00,69.99,70.0,69.94,70.0,25100.0,44.0638,44.0701,44.0323,44.0701,25100.0
2014-07-22 12:10:00,70.0,70.02,69.99,69.99,20400.0,44.0701,44.0827,44.0638,44.0638,20400.0
2014-07-22 12:20:00,70.0,70.01,69.97,69.99,11800.0,44.0701,44.0764,44.0512,44.0638,11800.0
2014-07-22 12:30:00,69.98,70.01,69.95,70.0,47500.0,44.0575,44.0764,44.0386,44.0701,47500.0
2014-07-22 12:40:00,70.0,70.0,69.94,69.95,38500.0,44.0701,44.0701,44.0323,44.0386,38500.0
2014-07-22 12:50:00,69.95,69.96,69.9,69.91,43900.0,44.0386,44.0449,44.0071,44.0134,43900.0
2014-07-22 13:00:00,69.92,69.95,69.92,69.93,9200.0,44.0197,44.0386,44.0197,44.026,9200.0
2014-07-22 13:10:00,69.92,69.94,69.89,69.9,19000.0,44.0197,44.0323,44.0008,44.0071,19000.0
2014-07-22 13:20:00,69.89,69.92,69.85,69.91,20300.0,44.0008,44.0197,43.9756,44.0134,20300.0
2014-07-22 13:30:00,69.91,69.91,69.87,69.88,13400.0,44.0134,44.0134,43.9882,43.9945,13400.0
2014-07-22 13:40:00,69.87,69.91,69.85,69.91,37000.0,43.9882,44.0134,43.9756,44.0134,37000.0
2014-07-22 13:50:00,69.92,69.97,69.92,69.97,10400.0,44.0197,44.0512,44.0197,44.0512,10400.0
2014-07-22 14:00:00,69.96,70.05,69.96,70.05,14100.0,44.0449,44.1016,44.0449,44.1016,14100.0
2014-07-22 14:10:00,70.06,70.07,69.99,70.0,24400.0,44.1078,44.1141,44.0638,44.0701,24400.0
2014-07-22 14:20:00,70.01,70.03,69.98,69.99,17500.0,44.0764,44.089,44.0575,44.0638,17500.0
2014-07-22 14:30:00,69.98,70.0,69.95,69.98,16300.0,44.0575,44.0701,44.0386,44.0575,16300.0
2014-07-22 14:40:00,69.98,69.98,69.9,69.91,34600.0,44.0575,44.0575,44.0071,44.0134,34600.0
2014-07-22 14:50:00,69.91,69.95,69.89,69.93,27600.0,44.0134,44.0386,44.0008,44.026,27600.0
2014-07-22 15:00:00,69.92,69.93,69.91,69.91,28000.0,44.0197,44.026,44.0134,44.0134,28000.0
2014-07-22 15:10:00,69.91,69.95,69.91,69.94,31500.0,44.0134,44.0386,44.0134,44.0323,31500.0
2014-07-22 15:20:00,69.93,69.95,69.9,69.92,16400.0,44.026,44.0386,44.0071,44.0197,16400.0
2014-07-22 15:30:00,69.92,69.95,69.91,69.91,48500.0,44.0197,44.0386,44.0134,44.0134,48500.0
2014-07-22 15:40:00,69.92,69.96,69.89,69.96,87800.0,44.0197,44.0449,44.0008,44.0449,87800.0
2014-07-22 15:50:00,69.95,70.0,69.92,69.93,211500.0,44.0386,44.0701,44.0197,44.026,211500.0
2014-07-23 09:30:00,69.85,70.13,69.85,70.08,36300.0,43.9756,44.1519,43.9756,44.1204,36300.0
2014-07-23 09:40:00,70.07,70.1,69.88,69.9,48300.0,44.1141,44.133,43.9945,44.0071,48300.0
2014-07-23 09:50:00,69.9,69.92,69.76,69.8,28200.0,44.0071,44.0197,43.919,43.9442,28200.0
2014-07-23 10:00:00,69.81,69.9,69.78,69.84,17100.0,43.9505,44.0071,43.9316,43.9693,17100.0
2014-07-23 10:10:00,69.86,69.86,69.73,69.75,19300.0,43.9819,43.9819,43.9001,43.9127,19300.0
2014-07-23 10:20:00,69.74,69.79,69.68,69.73,14000.0,43.9064,43.9379,43.8686,43.9001,14000.0
2014-07-23 10:30:00,69.75,69.79,69.72,69.72,12100.0,43.9127,43.9379,43.8938,43.8938,12100.0
2014-07-23 10:40:00,69.72,69.77,69.69,69.73,36900.0,43.8938,43.9253,43.8749,43.9001,36900.0
2014-07-23 10:50:00,69.73,69.78,69.71,69.77,7500.0,43.9001,43.9316,43.8875,43.9253,7500.0
2014-07-23 11:00:00,69.77,69.79,69.72,69.77,13700.0,43.9253,43.9379,43.8938,43.9253,13700.0
2014-07-23 11:10:00,69.77,69.86,69.77,69.86,10600.0,43.9253,43.9819,43.9253,43.9819,10600.0
2014-07-23 11:20:00,69.86,69.94,69.86,69.89,15100.0,43.9819,44.0323,43.9819,44.0008,15100.0
2014-07-23 11:30:00,69.9,69.91,69.87,69.91,10500.0,44.0071,44.0134,43.9882,44.0134,10500.0
2014-07-23 11:40:00,69.9,69.95,69.9,69.92,8400.0,44.0071,44.0386,44.0071,44.0197,8400.0
2014-07-23 11:50:00,69.92,69.96,69.9,69.95,17000.0,44.0197,44.0449,44.0071,44.0386,17000.0
2014-07-23 12:00:00,69.95,69.97,69.92,69.92,15700.0,44.0386,44.0512,44.0197,44.0197,15700.0
2014-07-23 12:10:00,69.92,69.94,69.89,69.89,22100.0,44.0197,44.0323,44.0008,44.0008,22100.0
2014-07-23 12:20:00,69.89,69.9,69.84,69.9,17100.0,44.0008,44.0071,43.9693,44.0071,17100.0
2014-07-23 12:30:00,69.9,69.94,69.83,69.83,22100.0,44.0071,44.0323,43.963,43.963,22100.0
2014-07-23 12:40:00,69.83,69.89,69.82,69.86,12600.0,43.963,44.0008,43.9567,43.9819,12600.0
2014-07-23 12:50:00,69.87,69.9,69.86,69.87,12200.0,43.9882,44.0071,43.9819,43.9882,12200.0
2014-07-23 13:00:00,69.87,69.91,69.87,69.9,9200.0,43.9882,44.0134,43.9882,44.0071,9200.0
2014-07-23 13:10:00,69.89,69.91,69.89,69.9,24300.0,44.0008,44.0134,44.0008,44.0071,24300.0
2014-07-23 13:20:00,69.89,70.0,69.89,69.96,19100.0,44.0008,44.0701,44.0008,44.0449,19100.0
2014-07-23 13:30:00,69.97,70.03,69.94,70.02,26800.0,44.0512,44.089,44.0323,44.0827,26800.0
2014-07-23 13:40:00,70.03,70.11,70.03,70.11,22900.0,44.089,44.1393,44.089,44.1393,22900.0
2014-07-23 13:50:00,70.12,70.14,70.09,70.13,17000.0,44.1456,44.1582,44.1267,44.1519,17000.0
2014-07-23 14:00:00,70.13,70.18,70.12,70.15,21200.0,44.1519,44.1834,44.1456,44.1645,21200.0
2014-07-23 14:10:00,70.16,70.18,70.14,70.14,23100.0,44.1708,44.1834,44.1582,44.1582,23100.0
2014-07-23 14:20:00,70.15,70.17,70.12,70.13,29600.0,44.1645,44.1771,44.1456,44.1519,29600.0
2014-07-23 14:30:00,70.13,70.17,70.13,70.14,20700.0,44.1519,44.1771,44.1519,44.1582,20700.0
2014-07-23 14:40:00,70.15,70.18,70.14,70.18,25600.0,44.1645,44.1834,44.1582,44.1834,25600.0
2014-07-23 14:50:00,70.18,70.18,70.15,70.15,32700.0,44.1834,44.1834,44.1645,44.1645,32700.0
2014-07-23 15:00:00,70.16,70.17,70.15,70.16,24200.0,44.1708,44.1771,44.1645,44.1708,24200.0
2014-07-23 15:10:00,70.16,70.22,70.16,70.21,34100.0,44.1708,44.2086,44.1708,44.2023,34100.0
2014-07-23 15:20:00,70.22,70.26,70.22,70.24,31600.0,44.2086,44.2338,44.2086,44.2212,31600.0
2014-07-23 15:30:00,70.25,70.28,70.23,70.28,42300.0,44.2275,44.2464,44.2149,44.2464,42300.0
2014-07-23 15:40:00,70.28,70.29,70.25,70.29,61600.0,44.2464,44.2526,44.2275,44.2526,61600.0
2014-07-23 15:50:00,70.29,70.29,70.21,70.22,155400.0,44.2526,44.2526,44.2023,44.2086,155400.0
2014-07-24 09:30:00,69.78,70.34,69.78,69.98,50300.0,43.9316,44.2841,43.9316,44.0575,50300.0
2014-07-24 09:40:00,69.92,70.28,69.84,70.21,55400.0,44.0197,44.2464,43.9693,44.2023,55400.0
2014-07-24 09:50:00,70.17,70.34,70.0,70.04,49200.0,44.1771,44.2841,44.0701,44.0953,49200.0
2014-07-24 10:00:00,70.0,70.17,69.99,70.14,27900.0,44.0701,44.1771,44.0638,44.1582,27900.0
2014-07-24 10:10:00,70.14,70.21,70.11,70.21,23900.0,44.1582,44.2023,44.1393,44.2023,23900.0
2014-07-24 10:20:00,70.2,70.33,70.2,70.29,18300.0,44.196,44.2778,44.196,44.2526,18300.0
2014-07-24 10:30:00,70.29,70.44,70.29,70.43,24000.0,44.2526,44.3471,44.2526,44.3408,24000.0
2014-07-24 10:40:00,70.42,70.57,70.41,70.55,23000.0,44.3345,44.4289,44.3282,44.4163,23000.0
2014-07-24 10:50:00,70.55,70.58,70.49,70.49,19400.0,44.4163,44.4352,44.3786,44.3786,19400.0
2014-07-24 11:00:00,70.49,70.49,70.43,70.43,18600.0,44.3786,44.3786,44.3408,44.3408,18600.0
2014-07-24 11:10:00,70.42,70.6,70.42,70.57,21800.0,44.3345,44.4478,44.3345,44.4289,21800.0
2014-07-24 11:20:00,70.55,70.59,70.52,70.52,13100.0,44.4163,44.4415,44.3974,44.3974,13100.0
2014-07-24 11:30:00,70.5,70.52,70.42,70.42,16000.0,44.3849,44.3974,44.3345,44.3345,16000.0
2014-07-24 11:40:00,70.43,70.43,70.37,70.39,11800.0,44.3408,44.3408,44.303,44.3156,11800.0
2014-07-24 11:50:00,70.38,70.4,70.35,70.36,15600.0,44.3093,44.3219,44.2904,44.2967,15600.0
2014-07-24 12:00:00,70.36,70.36,70.28,70.31,14100.0,44.2967,44.2967,44.2464,44.2652,14100.0
2014-07-24 12:10:00,70.31,70.31,70.23,70.28,14000.0,44.2652,44.2652,44.2149,44.2464,14000.0
2014-07-24 12:20:00,70.29,70.33,70.29,70.31,15200.0,44.2526,44.2778,44.2526,44.2652,15200.0
2014-07-24 12:30:00,70.3,70.31,70.24,70.26,12500.0,44.2589,44.2652,44.2212,44.2338,12500.0
2014-07-24 12:40:00,70.26,70.28,70.22,70.25,10400.0,44.2338,44.2464,44.2086,44.2275,10400.0
2014-07-24 12:50:00,70.25,70.27,70.24,70.24,11800.0,44.2275,44.2401,44.2212,44.2212,11800.0
2014-07-24 13:00:00,70.24,70.29,70.2,70.29,12600.0,44.2212,44.2526,44.196,44.2526,12600.0
2014-07-24 13:10:00,70.27,70.29,70.24,70.26,11600.0,44.2401,44.2526,44.2212,44.2338,11600.0
2014-07-24 13:20:00,70.26,70.32,70.25,70.3,17400.0,44.2338,44.2715,44.2275,44.2589,17400.0
2014-07-24 13:30:00,70.3,70.31,70.25,70.27,11400.0,44.2589,44.2652,44.2275,44.2401,11400.0
2014-07-24 13:40:00,70.26,70.28,70.22,70.24,8500.0,44.2338,44.2464,44.2086,44.2212,8500.0
2014-07-24 13:50:00,70.24,70.3,70.24,70.3,14300.0,44.2212,44.2589,44.2212,44.2589,14300.0
2014-07-24 14:00:00,70.3,70.34,70.29,70.34,12400.0,44.2589,44.2841,44.2526,44.2841,12400.0
2014-07-24 14:10:00,70.33,70.33,70.25,70.29,19300.0,44.2778,44.2778,44.2275,44.2526,19300.0
2014-07-24 14:20:00,70.3,70.32,70.28,70.32,7700.0,44.2589,44.2715,44.2464,44.2715,7700.0
2014-07-24 14:30:00,70.32,70.33,70.28,70.31,11100.0,44.2715,44.2778,44.2464,44.2652,11100.0
2014-07-24 14:40:00,70.3,70.33,70.3,70.31,15400.0,44.2589,44.2778,44.2589,44.2652,15400.0
2014-07-24 14:50:00,70.3,70.32,70.24,70.24,12400.0,44.2589,44.2715,44.2212,44.2212,12400.0
2014-07-24 15:00:00,70.24,70.25,70.22,70.25,19100.0,44.2212,44.2275,44.2086,44.2275,19100.0
2014-07-24 15:10:00,70.25,70.33,70.25,70.32,18600.0,44.2275,44.2778,44.2275,44.2715,18600.0
2014-07-24 15:20:00,70.32,70.32,70.28,70.29,18900.0,44.2715,44.2715,44.2464,44.2526,18900.0
2014-07-24 15:30:00,70.28,70.32,70.28,70.29,31100.0,44.2464,44.2715,44.2464,44.2526,31100.0
2014-07-24 15:40:00,70.3,70.35,70.29,70.35,41200.0,44.2589,44.2904,44.2526,44.2904,41200.0
2014-07-24 15:50:00,70.35,70.38,70.31,70.33,109700.0,44.2904,44.3093,44.2652,44.2778,109700.0
2014-07-25 09:30:00,70.68,70.68,70.29,70.42,44600.0,44.4982,44.4982,44.2526,44.3345,44600.0
2014-07-25 09:40:00,70.44,70.5,70.24,70.28,25100.0,44.3471,44.3849,44.2212,44.2464,25100.0
2014-07-25 09:50:00,70.28,70.41,70.26,70.26,22300.0,44.2464,44.3282,44.2338,44.2338,22300.0
2014-07-25 10:00:00,70.28,70.31,70.11,70.11,12500.0,44.2464,44.2652,44.1393,44.1393,12500.0
2014-07-25 10:10:00,70.11,70.22,70.11,70.21,15500.0,44.1393,44.2086,44.1393,44.2023,15500.0
2014-07-25 10:20:00,70.21,70.4,70.2,70.26,30200.0,44.2023,44.3219,44.196,44.2338,30200.0
2014-07-25 10:30:00,70.26,70.31,70.25,70.3,12300.0,44.2338,44.2652,44.2275,44.2589,12300.0
2014-07-25 10:40:00,70.3,70.36,70.26,70.34,15100.0,44.2589,44.2967,44.2338,44.2841,15100.0
2014-07-25 10:50:00,70.35,70.39,70.31,70.34,18100.0,44.2904,44.3156,44.2652,44.2841,18100.0
2014-07-25 11:00:00,70.35,70.35,70.22,70.3,16100.0,44.2904,44.2904,44.2086,44.2589,16100.0
2014-07-25 11:10:00,70.28,70.28,70.16,70.18,17000.0,44.2464,44.2464,44.1708,44.1834,17000.0
2014-07-25 11:20:00,70.18,70.18,70.14,70.17,14300.0,44.1834,44.1834,44.1582,44.1771,14300.0
2014-07-25 11:30:00,70.17,70.18,70.08,70.11,9400.0,44.1771,44.1834,44.1204,44.1393,9400.0
2014-07-25 11:40:00,70.11,70.17,70.09,70.15,14200.0,44.1393,44.1771,44.1267,44.1645,14200.0
2014-07-25 11:50:00,70.16,70.2,70.1,70.11,9900.0,44.1708,44.196,44.133,44.1393,9900.0
2014-07-25 12:00:00,70.1,70.17,70.09,70.16,10900.0,44.133,44.1771,44.1267,44.1708,10900.0
2014-07-25 12:10:00,70.19,70.22,70.16,70.16,5300.0,44.1897,44.2086,44.1708,44.1708,5300.0
2014-07-25 12:20:00,70.18,70.21,70.15,70.2,5300.0,44.1834,44.2023,44.1645,44.196,5300.0
2014-07-25 12:30:00,70.19,70.2,70.11,70.11,8400.0,44.1897,44.196,44.1393,44.1393,8400.0
2014-07-25 12:40:00,70.1,70.12,70.09,70.12,7000.0,44.133,44.1456,44.1267,44.1456,7000.0
2014-07-25 12:50:00,70.12,70.13,70.06,70.11,11900.0,44.1456,44.1519,44.1078,44.1393,11900.0
2014-07-25 13:00:00,70.1,70.1,69.98,70.03,13100.0,44.133,44.133,44.0575,44.089,13100.0
2014-07-25 13:10:00,70.03,70.03,69.98,69.98,11100.0,44.089,44.089,44.0575,44.0575,11100.0
2014-07-25 13:20:00,69.98,69.99,69.94,69.94,8400.0,44.0575,44.0638,44.0323,44.0323,8400.0
2014-07-25 13:30:00,69.95,69.95,69.91,69.92,14300.0,44.0386,44.0386,44.0134,44.0197,14300.0
2014-07-25 13:40:00,69.93,69.95,69.91,69.93,9900.0,44.026,44.0386,44.0134,44.026,9900.0
2014-07-25 13:50:00,69.92,69.95,69.84,69.85,20600.0,44.0197,44.0386,43.9693,43.9756,20600.0
2014-07-25 14:00:00,69.85,69.92,69.83,69.91,13900.0,43.9756,44.0197,43.963,44.0134,13900.0
2014-07-25 14:10:00,69.89,69.94,69.87,69.92,9600.0,44.0008,44.0323,43.9882,44.0197,9600.0
2014-07-25 14:20:00,69.91,69.92,69.88,69.92,13400.0,44.0134,44.0197,43.9945,44.0197,13400.0
2014-07-25 14:30:00,69.93,69.95,69.89,69.92,8300.0,44.026,44.0386,44.0008,44.0197,8300.0
2014-07-25 14:40:00,69.92,69.98,69.92,69.98,10700.0,44.0197,44.0575,44.0197,44.0575,10700.0
2014-07-25 14:50:00,69.98,69.98,69.89,69.93,22000.0,44.0575,44.0575,44.0008,44.026,22000.0
2014-07-25 15:00:00,69.93,69.93,69.88,69.88,18500.0,44.026,44.026,43.9945,43.9945,18500.0
2014-07-25 15:10:00,69.88,69.89,69.83,69.85,19300.0,43.9945,44.0008,43.963,43.9756,19300.0
2014-07-25 15:20:00,69.85,69.86,69.81,69.83,22000.0,43.9756,43.9819,43.9505,43.963,22000.0
2014-07-25 15:30:00,69.83,69.84,69.76,69.79,22600.0,43.963,43.9693,43.919,43.9379,22600.0
2014-07-25 15:40:00,69.79,69.83,69.77,69.83,52700.0,43.9379,43.963,43.9253,43.963,52700.0
2014-07-25 15:50:00,69.83,69.89,69.8,69.88,113900.0,43.963,44.0008,43.9442,43.9945,113900.0
2014-07-28 09:30:00,69.75,70.21,69.75,70.21,36000.0,43.9127,44.2023,43.9127,44.2023,36000.0
2014-07-28 09:40:00,70.19,70.19,70.05,70.12,29100.0,44.1897,44.1897,44.1016,44.1456,29100.0
2014-07-28 09:50:00,70.16,70.38,70.01,70.3,79000.0,44.1708,44.3093,44.0764,44.2589,79000.0
2014-07-28 10:00:00,70.29,70.43,70.13,70.38,58700.0,44.2526,44.3408,44.1519,44.3093,58700.0
2014-07-28 10:10:00,70.38,70.45,70.28,70.44,37000.0,44.3093,44.3534,44.2464,44.3471,37000.0
2014-07-28 10:20:00,70.44,70.67,70.43,70.66,82900.0,44.3471,44.4919,44.3408,44.4856,82900.0
2014-07-28 10:30:00,70.67,70.68,70.48,70.52,81200.0,44.4919,44.4982,44.3723,44.3974,81200.0
2014-07-28 10:40:00,70.52,70.74,70.52,70.72,44000.0,44.3974,44.536,44.3974,44.5234,44000.0
2014-07-28 10:50:00,70.72,70.84,70.72,70.8,30600.0,44.5234,44.5989,44.5234,44.5737,30600.0
2014-07-28 11:00:00,70.81,70.85,70.74,70.82,31100.0,44.58,44.6052,44.536,44.5863,31100.0
2014-07-28 11:10:00,70.81,70.85,70.71,70.84,32100.0,44.58,44.6052,44.5171,44.5989,32100.0
2014-07-28 11:20:00,70.83,71.0,70.83,70.98,60100.0,44.5926,44.6996,44.5926,44.6871,60100.0
2014-07-28 11:30:00,70.99,71.04,70.97,71.02,32300.0,44.6933,44.7248,44.6808,44.7122,32300.0
2014-07-28 11:40:00,71.03,71.06,70.89,70.9,34400.0,44.7185,44.7374,44.6304,44.6367,34400.0
2014-07-28 11:50:00,70.89,70.91,70.81,70.85,44100.0,44.6304,44.643,44.58,44.6052,44100.0
2014-07-28 12:00:00,70.86,70.86,70.67,70.74,23200.0,44.6115,44.6115,44.4919,44.536,23200.0
2014-07-28 12:10:00,70.74,70.79,70.63,70.63,13100.0,44.536,44.5674,44.4667,44.4667,13100.0
2014-07-28 12:20:00,70.62,70.68,70.62,70.66,11800.0,44.4604,44.4982,44.4604,44.4856,11800.0
2014-07-28 12:30:00,70.66,70.68,70.65,70.66,11100.0,44.4856,44.4982,44.4793,44.4856,11100.0
2014-07-28 12:40:00,70.67,70.7,70.65,70.66,9600.0,44.4919,44.5108,44.4793,44.4856,9600.0
2014-07-28 12:50:00,70.66,70.68,70.6,70.67,18500.0,44.4856,44.4982,44.4478,44.4919,18500.0
2014-07-28 13:00:00,70.68,70.71,70.64,70.67,19800.0,44.4982,44.5171,44.473,44.4919,19800.0
2014-07-28 13:10:00,70.67,70.73,70.66,70.68,11300.0,44.4919,44.5297,44.4856,44.4982,11300.0
2014-07-28 13:20:00,70.68,70.72,70.67,70.69,12700.0,44.4982,44.5234,44.4919,44.5045,12700.0
2014-07-28 13:30:00,70.68,70.74,70.66,70.72,39500.0,44.4982,44.536,44.4856,44.5234,39500.0
2014-07-28 13:40:00,70.73,70.76,70.71,70.74,18100.0,44.5297,44.5485,44.5171,44.536,18100.0
2014-07-28 13:50:00,70.73,70.74,70.69,70.71,19300.0,44.5297,44.536,44.5045,44.5171,19300.0
2014-07-28 14:00:00,70.71,70.83,70.71,70.79,17500.0,44.5171,44.5926,44.5171,44.5674,17500.0
2014-07-28 14:10:00,70.78,70.82,70.75,70.77,21900.0,44.5611,44.5863,44.5423,44.5548,21900.0
2014-07-28 14:20:00,70.77,70.83,70.75,70.82,15100.0,44.5548,44.5926,44.5423,44.5863,15100.0
2014-07-28 14:30:00,70.82,70.83,70.77,70.83,27700.0,44.5863,44.5926,44.5548,44.5926,27700.0
2014-07-28 14:40:00,70.82,70.9,70.79,70.88,28100.0,44.5863,44.6367,44.5674,44.6241,28100.0
2014-07-28 14:50:00,70.89,70.98,70.88,70.97,31000.0,44.6304,44.6871,44.6241,44.6808,31000.0
2014-07-28 15:00:00,70.97,70.98,70.93,70.95,26500.0,44.6808,44.6871,44.6556,44.6682,26500.0
2014-07-28 15:10:00,70.94,70.97,70.89,70.89,41300.0,44.6619,44.6808,44.6304,44.6304,41300.0
2014-07-28 15:20:00,70.9,70.92,70.85,70.88,27100.0,44.6367,44.6493,44.6052,44.6241,27100.0
2014-07-28 15:30:00,70.87,70.94,70.87,70.87,34700.0,44.6178,44.6619,44.6178,44.6178,34700.0
2014-07-28 15:40:00,70.87,70.91,70.86,70.86,61900.0,44.6178,44.643,44.6115,44.6115,61900.0
2014-07-28 15:50:00,70.86,70.87,70.81,70.87,157300.0,44.6115,44.6178,44.58,44.6178,157300.0
2014-07-29 09:30:00,70.67,70.98,70.5,70.53,39600.0,44.4919,44.6871,44.3849,44.4037,39600.0
2014-07-29 09:40:00,70.53,70.66,70.21,70.43,52500.0,44.4037,44.4856,44.2023,44.3408,52500.0
2014-07-29 09:50:00,70.43,70.68,70.37,70.5,36500.0,44.3408,44.4982,44.303,44.3849,36500.0
2014-07-29 10:00:00,70.54,70.64,70.43,70.51,39100.0,44.41,44.473,44.3408,44.3912,39100.0
2014-07-29 10:10:00,70.53,70.61,70.47,70.52,52200.0,44.4037,44.4541,44.366,44.3974,52200.0
2014-07-29 10:20:00,70.5,70.5,70.32,70.33,39300.0,44.3849,44.3849,44.2715,44.2778,39300.0
2014-07-29 10:30:00,70.33,70.44,70.28,70.29,84200.0,44.2778,44.3471,44.2464,44.2526,84200.0
2014-07-29 10:40:00,70.29,70.34,70.24,70.24,33700.0,44.2526,44.2841,44.2212,44.2212,33700.0
2014-07-29 10:50:00,70.25,70.42,70.23,70.39,31200.0,44.2275,44.3345,44.2149,44.3156,31200.0
2014-07-29 11:00:00,70.4,70.4,70.26,70.29,23500.0,44.3219,44.3219,44.2338,44.2526,23500.0
2014-07-29 11:10:00,70.28,70.32,70.24,70.24,31900.0,44.2464,44.2715,44.2212,44.2212,31900.0
2014-07-29 11:20:00,70.23,70.26,70.16,70.17,34000.0,44.2149,44.2338,44.1708,44.1771,34000.0
2014-07-29 11:30:00,70.18,70.18,70.05,70.05,42900.0,44.1834,44.1834,44.1016,44.1016,42900.0
2014-07-29 11:40:00,70.04,70.08,69.95,69.95,22900.0,44.0953,44.1204,44.0386,44.0386,22900.0
2014-07-29 11:50:00,69.96,70.21,69.96,70.16,55900.0,44.0449,44.2023,44.0449,44.1708,55900.0
2014-07-29 12:00:00,70.17,70.35,70.17,70.32,25800.0,44.1771,44.2904,44.1771,44.2715,25800.0
2014-07-29 12:10:00,70.33,70.44,70.28,70.31,42500.0,44.2778,44.3471,44.2464,44.2652,42500.0
2014-07-29 12:20:00,70.29,70.54,70.29,70.5,45400.0,44.2526,44.41,44.2526,44.3849,45400.0
2014-07-29 12:30:00,70.5,70.55,70.48,70.49,24200.0,44.3849,44.4163,44.3723,44.3786,24200.0
2014-07-29 12:40:00,70.48,70.52,70.44,70.52,48600.0,44.3723,44.3974,44.3471,44.3974,48600.0
2014-07-29 12:50:00,70.52,70.62,70.51,70.61,16000.0,44.3974,44.4604,44.3912,44.4541,16000.0
2014-07-29 13:00:00,70.6,70.61,70.52,70.55,45200.0,44.4478,44.4541,44.3974,44.4163,45200.0
2014-07-29 13:10:00,70.55,70.56,70.44,70.46,35900.0,44.4163,44.4226,44.3471,44.3597,35900.0
2014-07-29 13:20:00,70.47,70.54,70.45,70.54,36900.0,44.366,44.41,44.3534,44.41,36900.0
2014-07-29 13:30:00,70.54,70.55,70.39,70.39,26000.0,44.41,44.4163,44.3156,44.3156,26000.0
2014-07-29 13:40:00,70.39,70.44,70.38,70.42,21400.0,44.3156,44.3471,44.3093,44.3345,21400.0
2014-07-29 13:50:00,70.42,70.47,70.39,70.45,22400.0,44.3345,44.366,44.3156,44.3534,22400.0
2014-07-29 14:00:00,70.43,70.46,70.41,70.42,109700.0,44.3408,44.3597,44.3282,44.3345,109700.0
2014-07-29 14:10:00,70.41,70.47,70.38,70.42,25700.0,44.3282,44.366,44.3093,44.3345,25700.0
2014-07-29 14:20:00,70.42,70.43,70.33,70.36,24700.0,44.3345,44.3408,44.2778,44.2967,24700.0
2014-07-29 14:30:00,70.36,70.37,70.26,70.27,56600.0,44.2967,44.303,44.2338,44.2401,56600.0
2014-07-29 14:40:00,70.27,70.33,70.25,70.27,31800.0,44.2401,44.2778,44.2275,44.2401,31800.0
2014-07-29 14:50:00,70.27,70.31,70.25,70.25,27100.0,44.2401,44.2652,44.2275,44.2275,27100.0
2014-07-29 15:00:00,70.25,70.25,70.18,70.21,29100.0,44.2275,44.2275,44.1834,44.2023,29100.0
2014-07-29 15:10:00,70.21,70.22,70.16,70.22,49900.0,44.2023,44.2086,44.1708,44.2086,49900.0
2014-07-29 15:20:00,70.21,70.21,70.14,70.16,32800.0,44.2023,44.2023,44.1582,44.1708,32800.0
2014-07-29 15:30:00,70.16,70.18,70.09,70.1,43100.0,44.1708,44.1834,44.1267,44.133,43100.0
2014-07-29 15:40:00,70.1,70.11,70.01,70.06,79700.0,44.133,44.1393,44.0764,44.1078,79700.0
2014-07-29 15:50:00,70.06,70.1,69.94,69.96,200900.0,44.1078,44.133,44.0323,44.0449,200900.0
2014-07-30 09:30:00,70.0,70.3,69.67,69.94,32900.0,44.0701,44.2589,43.8623,44.0323,32900.0
2014-07-30 09:40:00,69.94,70.22,69.94,70.2,56100.0,44.0323,44.2086,44.0323,44.196,56100.0
2014-07-30 09:50:00,70.19,70.66,70.11,70.26,66300.0,44.1897,44.4856,44.1393,44.2338,66300.0
2014-07-30 10:00:00,70.26,70.33,70.02,70.04,37700.0,44.2338,44.2778,44.0827,44.0953,37700.0
2014-07-30 10:10:00,70.06,70.15,69.93,69.96,30200.0,44.1078,44.1645,44.026,44.0449,30200.0
2014-07-30 10:20:00,69.96,70.0,69.78,69.78,35400.0,44.0449,44.0701,43.9316,43.9316,35400.0
2014-07-30 10:30:00,69.79,69.87,69.7,69.71,36700.0,43.9379,43.9882,43.8812,43.8875,36700.0
2014-07-30 10:40:00,69.68,69.73,69.54,69.57,32300.0,43.8686,43.9001,43.7805,43.7994,32300.0
2014-07-30 10:50:00,69.56,69.63,69.31,69.51,56000.0,43.7931,43.8371,43.6357,43.7616,56000.0
2014-07-30 11:00:00,69.49,69.53,69.29,69.36,29200.0,43.749,43.7742,43.6231,43.6671,29200.0
2014-07-30 11:10:00,69.37,69.44,69.32,69.38,27200.0,43.6734,43.7175,43.642,43.6797,27200.0
2014-07-30 11:20:00,69.42,69.43,69.3,69.42,18700.0,43.7049,43.7112,43.6294,43.7049,18700.0
2014-07-30 11:30:00,69.44,69.62,69.36,69.62,45200.0,43.7175,43.8308,43.6671,43.8308,45200.0
2014-07-30 11:40:00,69.63,69.81,69.47,69.47,49900.0,43.8371,43.9505,43.7364,43.7364,49900.0
2014-07-30 11:50:00,69.44,69.49,69.3,69.32,22000.0,43.7175,43.749,43.6294,43.642,22000.0
2014-07-30 12:00:00,69.33,69.36,69.03,69.07,54800.0,43.6483,43.6671,43.4594,43.4846,54800.0
2014-07-30 12:10:00,69.08,69.18,69.03,69.09,27300.0,43.4909,43.5538,43.4594,43.4972,27300.0
2014-07-30 12:20:00,69.08,69.22,69.05,69.14,19400.0,43.4909,43.579,43.472,43.5286,19400.0
2014-07-30 12:30:00,69.13,69.13,69.0,69.03,44000.0,43.5223,43.5223,43.4405,43.4594,44000.0
2014-07-30 12:40:00,69.02,69.06,68.9,68.91,34600.0,43.4531,43.4783,43.3775,43.3838,34600.0
2014-07-30 12:50:00,68.94,68.94,68.75,68.75,27400.0,43.4027,43.4027,43.2831,43.2831,27400.0
2014-07-30 13:00:00,68.74,68.78,68.61,68.63,42600.0,43.2768,43.302,43.195,43.2076,42600.0
2014-07-30 13:10:00,68.65,68.79,68.62,68.63,28200.0,43.2201,43.3083,43.2013,43.2076,28200.0
2014-07-30 13:20:00,68.64,68.88,68.64,68.8,24300.0,43.2139,43.365,43.2139,43.3146,24300.0
2014-07-30 13:30:00,68.8,68.85,68.76,68.82,18000.0,43.3146,43.3461,43.2894,43.3272,18000.0
2014-07-30 13:40:00,68.81,68.86,68.74,68.77,22400.0,43.3209,43.3524,43.2768,43.2957,22400.0
2014-07-30 13:50:00,68.78,68.81,68.43,68.44,63000.0,43.302,43.3209,43.0816,43.0879,63000.0
2014-07-30 14:00:00,68.46,68.99,68.4,68.99,52000.0,43.1005,43.4342,43.0628,43.4342,52000.0
2014-07-30 14:10:00,68.99,69.47,68.95,69.39,90700.0,43.4342,43.7364,43.409,43.686,90700.0
2014-07-30 14:20:00,69.4,69.44,69.26,69.33,74600.0,43.6923,43.7175,43.6042,43.6483,74600.0
2014-07-30 14:30:00,69.34,69.44,69.25,69.32,77200.0,43.6546,43.7175,43.5979,43.642,77200.0
2014-07-30 14:40:00,69.31,69.33,69.1,69.17,115000.0,43.6357,43.6483,43.5035,43.5475,115000.0
2014-07-30 14:50:00,69.17,69.21,69.01,69.01,88200.0,43.5475,43.5727,43.4468,43.4468,88200.0
2014-07-30 15:00:00,69.0,69.04,68.79,68.84,68500.0,43.4405,43.4657,43.3083,43.3398,68500.0
2014-07-30 15:10:00,68.84,68.9,68.8,68.86,50900.0,43.3398,43.3775,43.3146,43.3524,50900.0
2014-07-30 15:20:00,68.87,68.98,68.84,68.89,68600.0,43.3587,43.4279,43.3398,43.3712,68600.0
2014-07-30 15:30:00,68.89,68.98,68.88,68.9,44800.0,43.3712,43.4279,43.365,43.3775,44800.0
2014-07-30 15:40:00,68.91,69.06,68.9,69.03,110800.0,43.3838,43.4783,43.3775,43.4594,110800.0
2014-07-30 15:50:00,69.02,69.04,68.96,68.97,201300.0,43.4531,43.4657,43.4153,43.4216,201300.0
2014-07-31 09:30:00,68.63,68.85,68.26,68.61,92800.0,43.2076,43.3461,42.9746,43.195,92800.0
2014-07-31 09:40:00,68.48,68.59,68.2,68.53,55400.0,43.1131,43.1824,42.9368,43.1446,55400.0
2014-07-31 09:50:00,68.54,68.6,68.35,68.46,48600.0,43.1509,43.1887,43.0313,43.1005,48600.0
2014-07-31 10:00:00,68.45,68.62,68.44,68.54,49000.0,43.0942,43.2013,43.0879,43.1509,49000.0
2014-07-31 10:10:00,68.54,68.66,68.47,68.62,77200.0,43.1509,43.2264,43.1068,43.2013,77200.0
2014-07-31 10:20:00,68.61,68.65,68.4,68.42,60100.0,43.195,43.2201,43.0628,43.0753,60100.0
2014-07-31 10:30:00,68.41,68.47,68.34,68.43,31200.0,43.0691,43.1068,43.025,43.0816,31200.0
2014-07-31 10:40:00,68.43,68.45,68.29,68.35,33700.0,43.0816,43.0942,42.9935,43.0313,33700.0
2014-07-31 10:50:00,68.34,68.41,68.29,68.3,41400.0,43.025,43.0691,42.9935,42.9998,41400.0
2014-07-31 11:00:00,68.31,68.37,68.3,68.34,38900.0,43.0061,43.0439,42.9998,43.025,38900.0
2014-07-31 11:10:00,68.33,68.37,68.23,68.25,41100.0,43.0187,43.0439,42.9557,42.9683,41100.0
2014-07-31 11:20:00,68.25,68.29,68.22,68.24,33600.0,42.9683,42.9935,42.9494,42.962,33600.0
2014-07-31 11:30:00,68.24,68.5,68.24,68.47,83800.0,42.962,43.1257,42.962,43.1068,83800.0
2014-07-31 11:40:00,68.47,68.47,68.27,68.32,31600.0,43.1068,43.1068,42.9809,43.0124,31600.0
2014-07-31 11:50:00,68.32,68.33,68.24,68.26,40800.0,43.0124,43.0187,42.962,42.9746,40800.0
2014-07-31 12:00:00,68.25,68.3,68.23,68.25,47800.0,42.9683,42.9998,42.9557,42.9683,47800.0
2014-07-31 12:10:00,68.26,68.29,68.2,68.22,36800.0,42.9746,42.9935,42.9368,42.9494,36800.0
2014-07-31 12:20:00,68.22,68.28,68.2,68.27,83700.0,42.9494,42.9872,42.9368,42.9809,83700.0
2014-07-31 12:30:00,68.28,68.31,68.25,68.28,36200.0,42.9872,43.0061,42.9683,42.9872,36200.0
2014-07-31 12:40:00,68.29,68.34,68.27,68.3,46100.0,42.9935,43.025,42.9809,42.9998,46100.0
2014-07-31 12:50:00,68.31,68.33,68.22,68.28,105900.0,43.0061,43.0187,42.9494,42.9872,105900.0
2014-07-31 13:00:00,68.26,68.31,68.23,68.26,53600.0,42.9746,43.0061,42.9557,42.9746,53600.0
2014-07-31 13:10:00,68.25,68.3,68.24,68.29,107300.0,42.9683,42.9998,42.962,42.9935,107300.0
2014-07-31 13:20:00,68.28,68.32,68.27,68.31,49300.0,42.9872,43.0124,42.9809,43.0061,49300.0
2014-07-31 13:30:00,68.3,68.4,68.28,68.34,50200.0,42.9998,43.0628,42.9872,43.025,50200.0
2014-07-31 13:40:00,68.33,68.39,68.24,68.28,88400.0,43.0187,43.0565,42.962,42.9872,88400.0
2014-07-31 13:50:00,68.27,68.3,68.18,68.24,63500.0,42.9809,42.9998,42.9243,42.962,63500.0
2014-07-31 14:00:00,68.25,68.34,68.24,68.31,28300.0,42.9683,43.025,42.962,43.0061,28300.0
2014-07-31 14:10:00,68.31,68.31,68.23,68.27,65700.0,43.0061,43.0061,42.9557,42.9809,65700.0
2014-07-31 14:20:00,68.27,68.31,68.24,68.28,47700.0,42.9809,43.0061,42.962,42.9872,47700.0
2014-07-31 14:30:00,68.29,68.29,68.16,68.16,53900.0,42.9935,42.9935,42.9117,42.9117,53900.0
2014-07-31 14:40:00,68.16,68.16,67.98,68.07,78600.0,42.9117,42.9117,42.7983,42.855,78600.0
2014-07-31 14:50:00,68.07,68.09,67.9,67.91,36800.0,42.855,42.8676,42.748,42.7543,36800.0
2014-07-31 15:00:00,67.9,68.01,67.9,68.0,50000.0,42.748,42.8172,42.748,42.8109,50000.0
2014-07-31 15:10:00,67.99,67.99,67.83,67.88,65200.0,42.8046,42.8046,42.7039,42.7354,65200.0
2014-07-31 15:20:00,67.88,67.89,67.76,67.78,78100.0,42.7354,42.7417,42.6598,42.6724,78100.0
2014-07-31 15:30:00,67.78,67.82,67.7,67.72,87400.0,42.6724,42.6976,42.6221,42.6346,87400.0
2014-07-31 15:40:00,67.72,67.73,67.58,67.64,133700.0,42.6346,42.6409,42.5465,42.5843,133700.0
2014-07-31 15:50:00,67.65,67.69,67.6,67.61,328000.0,42.5906,42.6158,42.5591,42.5654,328000.0
2014-08-01 09:30:00,67.33,68.19,67.22,67.83,103700.0,42.3891,42.9305,42.3199,42.7039,103700.0
2014-08-01 09:40:00,67.81,68.05,67.73,67.94,61600.0,42.6913,42.8424,42.6409,42.7732,61600.0
2014-08-01 09:50:00,67.95,68.02,67.83,67.97,34600.0,42.7794,42.8235,42.7039,42.792,34600.0
2014-08-01 10:00:00,68.0,68.26,67.93,68.24,53600.0,42.8109,42.9746,42.7669,42.962,53600.0
2014-08-01 10:10:00,68.24,68.37,68.04,68.04,105600.0,42.962,43.0439,42.8361,42.8361,105600.0
2014-08-01 10:20:00,68.06,68.4,68.02,68.33,58400.0,42.8487,43.0628,42.8235,43.0187,58400.0
2014-08-01 10:30:00,68.31,68.41,68.27,68.28,45200.0,43.0061,43.0691,42.9809,42.9872,45200.0
2014-08-01 10:40:00,68.25,68.33,68.02,68.04,56700.0,42.9683,43.0187,42.8235,42.8361,56700.0
2014-08-01 10:50:00,68.04,68.05,67.88,67.93,51000.0,42.8361,42.8424,42.7354,42.7669,51000.0
2014-08-01 11:00:00,67.93,67.94,67.68,67.72,76500.0,42.7669,42.7732,42.6095,42.6346,76500.0
2014-08-01 11:10:00,67.73,67.84,67.66,67.84,35300.0,42.6409,42.7102,42.5969,42.7102,35300.0
2014-08-01 11:20:00,67.82,67.94,67.78,67.85,22800.0,42.6976,42.7732,42.6724,42.7165,22800.0
2014-08-01 11:30:00,67.84,67.87,67.75,67.77,44500.0,42.7102,42.7291,42.6535,42.6661,44500.0
2014-08-01 11:40:00,67.77,67.79,67.63,67.64,26400.0,42.6661,42.6787,42.578,42.5843,26400.0
2014-08-01 11:50:00,67.63,67.7,67.51,67.56,33600.0,42.578,42.6221,42.5024,42.5339,33600.0
2014-08-01 12:00:00,67.57,67.72,67.57,67.6,18300.0,42.5402,42.6346,42.5402,42.5591,18300.0
2014-08-01 12:10:00,67.58,67.61,67.53,67.61,18900.0,42.5465,42.5654,42.515,42.5654,18900.0
2014-08-01 12:20:00,67.6,67.7,67.53,67.65,27100.0,42.5591,42.6221,42.515,42.5906,27100.0
2014-08-01 12:30:00,67.67,67.71,67.63,67.66,16300.0,42.6032,42.6284,42.578,42.5969,16300.0
2014-08-01 12:40:00,67.68,67.71,67.62,67.62,21700.0,42.6095,42.6284,42.5717,42.5717,21700.0
2014-08-01 12:50:00,67.62,67.87,67.61,67.81,36400.0,42.5717,42.7291,42.5654,42.6913,36400.0
2014-08-01 13:00:00,67.82,67.83,67.66,67.73,46200.0,42.6976,42.7039,42.5969,42.6409,46200.0
2014-08-01 13:10:00,67.75,67.81,67.7,67.81,12500.0,42.6535,42.6913,42.6221,42.6913,12500.0
2014-08-01 13:20:00,67.81,67.87,67.76,67.86,27600.0,42.6913,42.7291,42.6598,42.7228,27600.0
2014-08-01 13:30:00,67.85,67.96,67.84,67.94,41100.0,42.7165,42.7857,42.7102,42.7732,41100.0
2014-08-01 13:40:00,67.93,67.99,67.88,67.93,47700.0,42.7669,42.8046,42.7354,42.7669,47700.0
2014-08-01 13:50:00,67.92,67.94,67.88,67.89,40200.0,42.7606,42.7732,42.7354,42.7417,40200.0
2014-08-01 14:00:00,67.89,67.94,67.85,67.93,36100.0,42.7417,42.7732,42.7165,42.7669,36100.0
2014-08-01 14:10:00,67.95,68.06,67.93,68.05,65300.0,42.7794,42.8487,42.7669,42.8424,65300.0
2014-08-01 14:20:00,68.05,68.06,67.93,67.95,41800.0,42.8424,42.8487,42.7669,42.7794,41800.0
2014-08-01 14:30:00,67.95,67.95,67.85,67.95,66700.0,42.7794,42.7794,42.7165,42.7794,66700.0
2014-08-01 14:40:00,67.95,68.01,67.92,67.94,36900.0,42.7794,42.8172,42.7606,42.7732,36900.0
2014-08-01 14:50:00,67.93,67.96,67.87,67.95,26700.0,42.7669,42.7857,42.7291,42.7794,26700.0
2014-08-01 15:00:00,67.95,67.95,67.77,67.8,48400.0,42.7794,42.7794,42.6661,42.685,48400.0
2014-08-01 15:10:00,67.8,67.85,67.75,67.83,58800.0,42.685,42.7165,42.6535,42.7039,58800.0
2014-08-01 15:20:00,67.84,67.86,67.75,67.77,60400.0,42.7102,42.7228,42.6535,42.6661,60400.0
2014-08-01 15:30:00,67.77,67.81,67.74,67.81,63800.0,42.6661,42.6913,42.6472,42.6913,63800.0
2014-08-01 15:40:00,67.81,67.81,67.66,67.68,69500.0,42.6913,42.6913,42.5969,42.6095,69500.0
2014-08-01 15:50:00,67.67,67.67,67.59,67.61,176900.0,42.6032,42.6032,42.5528,42.5654,176900.0
2014-08-04 09:30:00,67.48,67.59,66.06,66.06,202500.0,42.4835,42.5528,41.5896,41.5896,202500.0
2014-08-04 09:40:00,66.09,66.52,65.85,66.18,341100.0,41.6084,41.8792,41.4573,41.6651,341100.0
2014-08-04 09:50:00,66.16,66.81,66.06,66.57,143900.0,41.6525,42.0617,41.5896,41.9106,143900.0
2014-08-04 10:00:00,66.55,66.87,66.55,66.61,86100.0,41.898,42.0995,41.898,41.9358,86100.0
2014-08-04 10:10:00,66.58,66.63,66.5,66.52,53600.0,41.9169,41.9484,41.8666,41.8792,53600.0
2014-08-04 10:20:00,66.53,66.6,66.47,66.51,117700.0,41.8855,41.9295,41.8477,41.8729,117700.0
2014-08-04 10:30:00,66.53,66.58,66.49,66.5,93400.0,41.8855,41.9169,41.8603,41.8666,93400.0
2014-08-04 10:40:00,66.5,66.73,66.48,66.62,63000.0,41.8666,42.0114,41.854,41.9421,63000.0
2014-08-04 10:50:00,66.64,66.67,66.49,66.62,105500.0,41.9547,41.9736,41.8603,41.9421,105500.0
2014-08-04 11:00:00,66.62,66.9,66.59,66.85,64500.0,41.9421,42.1184,41.9232,42.0869,64500.0
2014-08-04 11:10:00,66.85,66.97,66.83,66.83,39900.0,42.0869,42.1625,42.0743,42.0743,39900.0
2014-08-04 11:20:00,66.83,66.89,66.68,66.7,41500.0,42.0743,42.1121,41.9799,41.9925,41500.0
2014-08-04 11:30:00,66.71,66.74,66.46,66.48,67400.0,41.9988,42.0177,41.8414,41.854,67400.0
2014-08-04 11:40:00,66.49,66.55,66.35,66.35,66500.0,41.8603,41.898,41.7721,41.7721,66500.0
2014-08-04 11:50:00,66.36,66.41,66.26,66.3,66200.0,41.7784,41.8099,41.7155,41.7407,66200.0
2014-08-04 12:00:00,66.29,66.37,66.21,66.28,89500.0,41.7344,41.7847,41.684,41.7281,89500.0
2014-08-04 12:10:00,66.28,66.35,66.16,66.2,71400.0,41.7281,41.7721,41.6525,41.6777,71400.0
2014-08-04 12:20:00,66.22,66.33,66.15,66.27,48900.0,41.6903,41.7595,41.6462,41.7218,48900.0
2014-08-04 12:30:00,66.28,66.34,66.22,66.27,51500.0,41.7281,41.7658,41.6903,41.7218,51500.0
2014-08-04 12:40:00,66.28,66.28,66.12,66.12,46100.0,41.7281,41.7281,41.6273,41.6273,46100.0
2014-08-04 12:50:00,66.12,66.23,66.06,66.23,61400.0,41.6273,41.6966,41.5896,41.6966,61400.0
2014-08-04 13:00:00,66.24,66.54,66.24,66.54,49900.0,41.7029,41.8918,41.7029,41.8918,49900.0
2014-08-04 13:10:00,66.56,66.78,66.54,66.66,64600.0,41.9043,42.0428,41.8918,41.9673,64600.0
2014-08-04 13:20:00,66.66,66.82,66.64,66.78,27400.0,41.9673,42.068,41.9547,42.0428,27400.0
2014-08-04 13:30:00,66.78,67.0,66.78,66.89,47600.0,42.0428,42.1814,42.0428,42.1121,47600.0
2014-08-04 13:40:00,66.87,66.98,66.86,66.89,34100.0,42.0995,42.1688,42.0932,42.1121,34100.0
2014-08-04 13:50:00,66.89,67.03,66.89,66.98,39000.0,42.1121,42.2002,42.1121,42.1688,39000.0
2014-08-04 14:00:00,66.98,66.98,66.87,66.88,21700.0,42.1688,42.1688,42.0995,42.1058,21700.0
2014-08-04 14:10:00,66.89,66.97,66.74,66.74,37200.0,42.1121,42.1625,42.0177,42.0177,37200.0
2014-08-04 14:20:00,66.74,66.89,66.72,66.8,31900.0,42.0177,42.1121,42.0051,42.0554,31900.0
2014-08-04 14:30:00,66.79,66.96,66.79,66.92,37300.0,42.0491,42.1562,42.0491,42.131,37300.0
2014-08-04 14:40:00,66.93,66.99,66.87,66.98,49400.0,42.1373,42.1751,42.0995,42.1688,49400.0
2014-08-04 14:50:00,66.97,67.09,66.97,67.03,63900.0,42.1625,42.238,42.1625,42.2002,63900.0
2014-08-04 15:00:00,67.03,67.06,66.95,67.02,104700.0,42.2002,42.2191,42.1499,42.1939,104700.0
2014-08-04 15:10:00,67.02,67.12,67.01,67.06,55100.0,42.1939,42.2569,42.1877,42.2191,55100.0
2014-08-04 15:20:00,67.05,67.07,66.95,66.95,82800.0,42.2128,42.2254,42.1499,42.1499,82800.0
2014-08-04 15:30:00,66.96,67.1,66.96,67.02,114800.0,42.1562,42.2443,42.1562,42.1939,114800.0
2014-08-04 15:40:00,67.02,67.08,66.98,67.02,127600.0,42.1939,42.2317,42.1688,42.1939,127600.0
2014-08-04 15:50:00,67.03,67.12,67.0,67.03,207600.0,42.2002,42.2569,42.1814,42.2002,207600.0
2014-08-05 09:30:00,66.96,67.03,66.63,66.89,67200.0,42.1562,42.2002,41.9484,42.1121,67200.0
2014-08-05 09:40:00,66.91,67.09,66.74,67.09,30100.0,42.1247,42.238,42.0177,42.238,30100.0
2014-08-05 09:50:00,67.09,67.09,66.91,66.96,37200.0,42.238,42.238,42.1247,42.1562,37200.0
2014-08-05 10:00:00,66.97,67.02,66.7,66.71,49600.0,42.1625,42.1939,41.9925,41.9988,49600.0
2014-08-05 10:10:00,66.71,66.85,66.59,66.76,52700.0,41.9988,42.0869,41.9232,42.0303,52700.0
2014-08-05 10:20:00,66.76,66.85,66.66,66.73,47900.0,42.0303,42.0869,41.9673,42.0114,47900.0
2014-08-05 10:30:00,66.73,66.89,66.65,66.75,37800.0,42.0114,42.1121,41.961,42.024,37800.0
2014-08-05 10:40:00,66.76,66.79,66.68,66.75,26900.0,42.0303,42.0491,41.9799,42.024,26900.0
2014-08-05 10:50:00,66.77,66.81,66.6,66.62,42600.0,42.0366,42.0617,41.9295,41.9421,42600.0
2014-08-05 11:00:00,66.63,66.66,66.56,66.63,31900.0,41.9484,41.9673,41.9043,41.9484,31900.0
2014-08-05 11:10:00,66.63,66.72,66.62,66.71,34500.0,41.9484,42.0051,41.9421,41.9988,34500.0
2014-08-05 11:20:00,66.71,66.8,66.66,66.76,26800.0,41.9988,42.0554,41.9673,42.0303,26800.0
2014-08-05 11:30:00,66.76,66.91,66.76,66.86,45900.0,42.0303,42.1247,42.0303,42.0932,45900.0
2014-08-05 11:40:00,66.84,66.92,66.78,66.87,29000.0,42.0806,42.131,42.0428,42.0995,29000.0
2014-08-05 11:50:00,66.87,66.94,66.77,66.78,35100.0,42.0995,42.1436,42.0366,42.0428,35100.0
2014-08-05 12:00:00,66.79,66.89,66.76,66.79,41400.0,42.0491,42.1121,42.0303,42.0491,41400.0
2014-08-05 12:10:00,66.79,66.79,66.67,66.72,27600.0,42.0491,42.0491,41.9736,42.0051,27600.0
2014-08-05 12:20:00,66.72,66.72,66.55,66.63,30500.0,42.0051,42.0051,41.898,41.9484,30500.0
2014-08-05 12:30:00,66.63,66.63,66.51,66.53,18600.0,41.9484,41.9484,41.8729,41.8855,18600.0
2014-08-05 12:40:00,66.52,66.57,66.44,66.45,29500.0,41.8792,41.9106,41.8288,41.8351,29500.0
2014-08-05 12:50:00,66.45,66.46,66.33,66.45,35100.0,41.8351,41.8414,41.7595,41.8351,35100.0
2014-08-05 13:00:00,66.46,66.56,66.39,66.55,19200.0,41.8414,41.9043,41.7973,41.898,19200.0
2014-08-05 13:10:00,66.55,66.61,66.52,66.53,31400.0,41.898,41.9358,41.8792,41.8855,31400.0
2014-08-05 13:20:00,66.55,66.55,66.45,66.47,16300.0,41.898,41.898,41.8351,41.8477,16300.0
2014-08-05 13:30:00,66.48,66.48,66.08,66.09,32600.0,41.854,41.854,41.6021,41.6084,32600.0
2014-08-05 13:40:00,66.07,66.14,65.94,66.04,93000.0,41.5959,41.6399,41.514,41.577,93000.0
2014-08-05 13:50:00,66.05,66.2,66.01,66.12,41600.0,41.5833,41.6777,41.5581,41.6273,41600.0
2014-08-05 14:00:00,66.12,66.19,66.01,66.04,39600.0,41.6273,41.6714,41.5581,41.577,39600.0
2014-08-05 14:10:00,66.06,66.07,65.94,66.0,39200.0,41.5896,41.5959,41.514,41.5518,39200.0
2014-08-05 14:20:00,65.98,66.03,65.92,65.98,50900.0,41.5392,41.5707,41.5014,41.5392,50900.0
2014-08-05 14:30:00,65.98,66.09,65.97,66.06,69600.0,41.5392,41.6084,41.5329,41.5896,69600.0
2014-08-05 14:40:00,66.06,66.09,65.97,66.0,60600.0,41.5896,41.6084,41.5329,41.5518,60600.0
2014-08-05 14:50:00,66.01,66.03,65.93,65.93,95000.0,41.5581,41.5707,41.5077,41.5077,95000.0
2014-08-05 15:00:00,65.93,65.94,65.81,65.83,46500.0,41.5077,41.514,41.4322,41.4448,46500.0
2014-08-05 15:10:00,65.81,65.88,65.74,65.86,62900.0,41.4322,41.4762,41.3881,41.4636,62900.0
2014-08-05 15:20:00,65.86,66.07,65.86,65.98,56700.0,41.4636,41.5959,41.4636,41.5392,56700.0
2014-08-05 15:30:00,65.97,66.08,65.97,66.0,87400.0,41.5329,41.6021,41.5329,41.5518,87400.0
2014-08-05 15:40:00,66.0,66.06,65.97,66.02,110300.0,41.5518,41.5896,41.5329,41.5644,110300.0
2014-08-05 15:50:00,66.02,66.1,66.01,66.03,292300.0,41.5644,41.6147,41.5581,41.5707,292300.0
2014-08-06 09:30:00,65.62,65.7,65.12,65.22,178100.0,41.3125,41.3629,40.9978,41.0607,178100.0
2014-08-06 09:40:00,65.26,65.26,65.03,65.06,126900.0,41.0859,41.0859,40.9411,40.96,126900.0
2014-08-06 09:50:00,65.05,65.42,65.03,65.42,105500.0,40.9537,41.1866,40.9411,41.1866,105500.0
2014-08-06 10:00:00,65.42,65.51,64.91,65.0,189200.0,41.1866,41.2433,40.8655,40.9222,189200.0
2014-08-06 10:10:00,65.0,65.34,65.0,65.17,85100.0,40.9222,41.1363,40.9222,41.0292,85100.0
2014-08-06 10:20:00,65.21,65.27,65.06,65.19,100200.0,41.0544,41.0922,40.96,41.0418,100200.0
2014-08-06 10:30:00,65.18,65.32,64.94,64.94,102700.0,41.0355,41.1237,40.8844,40.8844,102700.0
2014-08-06 10:40:00,64.94,65.06,64.89,64.96,62100.0,40.8844,40.96,40.853,40.897,62100.0
2014-08-06 10:50:00,64.96,65.3,64.96,65.29,72700.0,40.897,41.1111,40.897,41.1048,72700.0
2014-08-06 11:00:00,65.28,65.38,65.18,65.25,106500.0,41.0985,41.1614,41.0355,41.0796,106500.0
2014-08-06 11:10:00,65.22,65.22,65.03,65.08,89900.0,41.0607,41.0607,40.9411,40.9726,89900.0
2014-08-06 11:20:00,65.08,65.13,64.85,64.88,63700.0,40.9726,41.0041,40.8278,40.8467,63700.0
2014-08-06 11:30:00,64.87,65.19,64.86,65.06,102800.0,40.8404,41.0418,40.8341,40.96,102800.0
2014-08-06 11:40:00,65.06,65.13,64.95,65.06,74700.0,40.96,41.0041,40.8907,40.96,74700.0
2014-08-06 11:50:00,65.05,65.18,65.01,65.14,51600.0,40.9537,41.0355,40.9285,41.0104,51600.0
2014-08-06 12:00:00,65.16,65.29,65.07,65.07,40800.0,41.0229,41.1048,40.9663,40.9663,40800.0
2014-08-06 12:10:00,65.06,65.08,64.84,64.87,60600.0,40.96,40.9726,40.8215,40.8404,60600.0
2014-08-06 12:20:00,64.87,65.05,64.85,64.93,36500.0,40.8404,40.9537,40.8278,40.8781,36500.0
2014-08-06 12:30:00,64.94,65.16,64.9,65.11,63500.0,40.8844,41.0229,40.8593,40.9915,63500.0
2014-08-06 12:40:00,65.12,65.17,64.93,64.94,64200.0,40.9978,41.0292,40.8781,40.8844,64200.0
2014-08-06 12:50:00,64.94,64.97,64.8,64.94,43000.0,40.8844,40.9033,40.7963,40.8844,43000.0
2014-08-06 13:00:00,64.94,65.05,64.84,64.93,37100.0,40.8844,40.9537,40.8215,40.8781,37100.0
2014-08-06 13:10:00,64.95,64.98,64.87,64.98,33300.0,40.8907,40.9096,40.8404,40.9096,33300.0
2014-08-06 13:20:00,64.98,64.98,64.81,64.81,40800.0,40.9096,40.9096,40.8026,40.8026,40800.0
2014-08-06 13:30:00,64.82,64.89,64.82,64.89,34900.0,40.8089,40.853,40.8089,40.853,34900.0
2014-08-06 13:40:00,64.91,64.91,64.81,64.82,29700.0,40.8655,40.8655,40.8026,40.8089,29700.0
2014-08-06 13:50:00,64.82,64.89,64.77,64.85,43200.0,40.8089,40.853,40.7774,40.8278,43200.0
2014-08-06 14:00:00,64.84,64.98,64.81,64.94,57400.0,40.8215,40.9096,40.8026,40.8844,57400.0
2014-08-06 14:10:00,64.95,64.95,64.84,64.87,40000.0,40.8907,40.8907,40.8215,40.8404,40000.0
2014-08-06 14:20:00,64.86,64.87,64.79,64.84,50600.0,40.8341,40.8404,40.79,40.8215,50600.0
2014-08-06 14:30:00,64.84,64.86,64.74,64.75,51800.0,40.8215,40.8341,40.7585,40.7648,51800.0
2014-08-06 14:40:00,64.75,64.95,64.71,64.93,56900.0,40.7648,40.8907,40.7396,40.8781,56900.0
2014-08-06 14:50:00,64.94,64.98,64.85,64.88,53200.0,40.8844,40.9096,40.8278,40.8467,53200.0
2014-08-06 15:00:00,64.88,64.95,64.85,64.91,82700.0,40.8467,40.8907,40.8278,40.8655,82700.0
2014-08-06 15:10:00,64.91,64.98,64.89,64.97,119900.0,40.8655,40.9096,40.853,40.9033,119900.0
2014-08-06 15:20:00,64.97,64.99,64.91,64.92,123200.0,40.9033,40.9159,40.8655,40.8718,123200.0
2014-08-06 15:30:00,64.92,64.92,64.81,64.85,156900.0,40.8718,40.8718,40.8026,40.8278,156900.0
2014-08-06 15:40:00,64.85,64.91,64.84,64.91,139600.0,40.8278,40.8655,40.8215,40.8655,139600.0
2014-08-06 15:50:00,64.91,64.95,64.89,64.91,333200.0,40.8655,40.8907,40.853,40.8655,333200.0
2014-08-07 09:30:00,65.17,65.78,65.17,65.53,102500.0,41.0292,41.4133,41.0292,41.2559,102500.0
2014-08-07 09:40:00,65.53,65.68,65.42,65.48,47900.0,41.2559,41.3503,41.1866,41.2244,47900.0
2014-08-07 09:50:00,65.5,65.68,65.42,65.68,39400.0,41.237,41.3503,41.1866,41.3503,39400.0
2014-08-07 10:00:00,65.69,65.7,65.54,65.7,54800.0,41.3566,41.3629,41.2622,41.3629,54800.0
2014-08-07 10:10:00,65.69,65.87,65.65,65.7,56800.0,41.3566,41.4699,41.3314,41.3629,56800.0
2014-08-07 10:20:00,65.72,65.93,65.71,65.85,43400.0,41.3755,41.5077,41.3692,41.4573,43400.0
2014-08-07 10:30:00,65.85,65.9,65.77,65.89,41700.0,41.4573,41.4888,41.407,41.4825,41700.0
2014-08-07 10:40:00,65.9,65.94,65.79,65.9,62600.0,41.4888,41.514,41.4196,41.4888,62600.0
2014-08-07 10:50:00,65.9,65.94,65.77,65.86,57200.0,41.4888,41.514,41.407,41.4636,57200.0
2014-08-07 11:00:00,65.86,65.88,65.62,65.67,55300.0,41.4636,41.4762,41.3125,41.344,55300.0
2014-08-07 11:10:00,65.67,65.67,65.51,65.65,50600.0,41.344,41.344,41.2433,41.3314,50600.0
2014-08-07 11:20:00,65.65,65.69,65.54,65.6,71700.0,41.3314,41.3566,41.2622,41.3,71700.0
2014-08-07 11:30:00,65.59,65.7,65.49,65.58,66300.0,41.2937,41.3629,41.2307,41.2874,66300.0
2014-08-07 11:40:00,65.56,65.56,65.38,65.49,34600.0,41.2748,41.2748,41.1614,41.2307,34600.0
2014-08-07 11:50:00,65.5,65.54,65.36,65.42,24500.0,41.237,41.2622,41.1489,41.1866,24500.0
2014-08-07 12:00:00,65.45,65.54,65.44,65.54,22200.0,41.2055,41.2622,41.1992,41.2622,22200.0
2014-08-07 12:10:00,65.54,65.56,65.32,65.35,28400.0,41.2622,41.2748,41.1237,41.1426,28400.0
2014-08-07 12:20:00,65.36,65.55,65.32,65.46,27900.0,41.1489,41.2685,41.1237,41.2118,27900.0
2014-08-07 12:30:00,65.49,65.49,65.31,65.41,18400.0,41.2307,41.2307,41.1174,41.1803,18400.0
2014-08-07 12:40:00,65.41,65.44,65.38,65.42,22700.0,41.1803,41.1992,41.1614,41.1866,22700.0
2014-08-07 12:50:00,65.41,65.53,65.41,65.47,17600.0,41.1803,41.2559,41.1803,41.2181,17600.0
2014-08-07 13:00:00,65.47,65.58,65.44,65.58,22500.0,41.2181,41.2874,41.1992,41.2874,22500.0
2014-08-07 13:10:00,65.59,65.59,65.53,65.54,15300.0,41.2937,41.2937,41.2559,41.2622,15300.0
2014-08-07 13:20:00,65.53,65.58,65.5,65.57,10900.0,41.2559,41.2874,41.237,41.2811,10900.0
2014-08-07 13:30:00,65.57,65.74,65.57,65.67,24100.0,41.2811,41.3881,41.2811,41.344,24100.0
2014-08-07 13:40:00,65.68,65.74,65.66,65.72,22400.0,41.3503,41.3881,41.3377,41.3755,22400.0
2014-08-07 13:50:00,65.72,65.76,65.63,65.72,26500.0,41.3755,41.4007,41.3188,41.3755,26500.0
2014-08-07 14:00:00,65.71,65.72,65.57,65.7,24700.0,41.3692,41.3755,41.2811,41.3629,24700.0
2014-08-07 14:10:00,65.68,65.73,65.61,65.65,20600.0,41.3503,41.3818,41.3062,41.3314,20600.0
2014-08-07 14:20:00,65.64,65.68,65.59,65.61,21000.0,41.3251,41.3503,41.2937,41.3062,21000.0
2014-08-07 14:30:00,65.6,65.62,65.5,65.51,19900.0,41.3,41.3125,41.237,41.2433,19900.0
2014-08-07 14:40:00,65.49,65.55,65.46,65.5,20700.0,41.2307,41.2685,41.2118,41.237,20700.0
2014-08-07 14:50:00,65.51,65.58,65.45,65.55,97100.0,41.2433,41.2874,41.2055,41.2685,97100.0
2014-08-07 15:00:00,65.54,65.69,65.54,65.6,77600.0,41.2622,41.3566,41.2622,41.3,77600.0
2014-08-07 15:10:00,65.61,65.68,65.6,65.66,49100.0,41.3062,41.3503,41.3,41.3377,49100.0
2014-08-07 15:20:00,65.65,65.67,65.6,65.64,51300.0,41.3314,41.344,41.3,41.3251,51300.0
2014-08-07 15:30:00,65.65,65.76,65.6,65.75,141800.0,41.3314,41.4007,41.3,41.3944,141800.0
2014-08-07 15:40:00,65.75,65.79,65.69,65.71,118800.0,41.3944,41.4196,41.3566,41.3692,118800.0
2014-08-07 15:50:00,65.7,65.86,65.7,65.76,278100.0,41.3629,41.4636,41.3629,41.4007,278100.0
2014-08-08 09:30:00,66.21,66.68,66.21,66.41,114500.0,41.684,41.9799,41.684,41.8099,114500.0
2014-08-08 09:40:00,66.4,66.71,66.39,66.42,105300.0,41.8036,41.9988,41.7973,41.8162,105300.0
2014-08-08 09:50:00,66.43,66.51,66.3,66.46,64000.0,41.8225,41.8729,41.7407,41.8414,64000.0
2014-08-08 10:00:00,66.47,66.59,66.31,66.44,48200.0,41.8477,41.9232,41.7469,41.8288,48200.0
2014-08-08 10:10:00,66.45,66.52,66.32,66.49,45400.0,41.8351,41.8792,41.7532,41.8603,45400.0
2014-08-08 10:20:00,66.46,66.65,66.43,66.61,111200.0,41.8414,41.961,41.8225,41.9358,111200.0
2014-08-08 10:30:00,66.6,66.77,66.54,66.76,54000.0,41.9295,42.0366,41.8918,42.0303,54000.0
2014-08-08 10:40:00,66.75,66.88,66.72,66.88,53700.0,42.024,42.1058,42.0051,42.1058,53700.0
2014-08-08 10:50:00,66.87,66.87,66.71,66.87,47900.0,42.0995,42.0995,41.9988,42.0995,47900.0
2014-08-08 11:00:00,66.85,66.88,66.76,66.87,50700.0,42.0869,42.1058,42.0303,42.0995,50700.0
2014-08-08 11:10:00,66.88,67.05,66.86,67.0,97900.0,42.1058,42.2128,42.0932,42.1814,97900.0
2014-08-08 11:20:00,67.0,67.07,66.93,66.96,107300.0,42.1814,42.2254,42.1373,42.1562,107300.0
2014-08-08 11:30:00,66.96,67.17,66.94,67.14,46400.0,42.1562,42.2884,42.1436,42.2695,46400.0
2014-08-08 11:40:00,67.15,67.25,67.06,67.22,103500.0,42.2758,42.3387,42.2191,42.3199,103500.0
2014-08-08 11:50:00,67.22,67.31,67.2,67.3,48600.0,42.3199,42.3765,42.3073,42.3702,48600.0
2014-08-08 12:00:00,67.3,67.3,67.19,67.25,80000.0,42.3702,42.3702,42.301,42.3387,80000.0
2014-08-08 12:10:00,67.24,67.29,67.18,67.2,62600.0,42.3325,42.3639,42.2947,42.3073,62600.0
2014-08-08 12:20:00,67.2,67.26,67.2,67.26,42400.0,42.3073,42.345,42.3073,42.345,42400.0
2014-08-08 12:30:00,67.25,67.29,67.2,67.28,49100.0,42.3387,42.3639,42.3073,42.3576,49100.0
2014-08-08 12:40:00,67.28,67.31,67.2,67.27,38200.0,42.3576,42.3765,42.3073,42.3513,38200.0
2014-08-08 12:50:00,67.26,67.37,67.26,67.33,42900.0,42.345,42.4143,42.345,42.3891,42900.0
2014-08-08 13:00:00,67.32,67.32,67.2,67.24,39700.0,42.3828,42.3828,42.3073,42.3325,39700.0
2014-08-08 13:10:00,67.24,67.5,67.2,67.5,50300.0,42.3325,42.4961,42.3073,42.4961,50300.0
2014-08-08 13:20:00,67.5,67.68,67.47,67.58,49500.0,42.4961,42.6095,42.4773,42.5465,49500.0
2014-08-08 13:30:00,67.58,67.6,67.44,67.47,49100.0,42.5465,42.5591,42.4584,42.4773,49100.0
2014-08-08 13:40:00,67.48,67.63,67.42,67.63,80600.0,42.4835,42.578,42.4458,42.578,80600.0
2014-08-08 13:50:00,67.63,67.64,67.38,67.51,98700.0,42.578,42.5843,42.4206,42.5024,98700.0
2014-08-08 14:00:00,67.52,67.66,67.49,67.62,53500.0,42.5087,42.5969,42.4898,42.5717,53500.0
2014-08-08 14:10:00,67.62,67.62,67.5,67.55,55900.0,42.5717,42.5717,42.4961,42.5276,55900.0
2014-08-08 14:20:00,67.55,67.82,67.54,67.82,85100.0,42.5276,42.6976,42.5213,42.6976,85100.0
2014-08-08 14:30:00,67.83,67.84,67.54,67.54,90100.0,42.7039,42.7102,42.5213,42.5213,90100.0
2014-08-08 14:40:00,67.55,67.55,67.4,67.45,192000.0,42.5276,42.5276,42.4332,42.4647,192000.0
2014-08-08 14:50:00,67.45,67.49,67.42,67.49,89700.0,42.4647,42.4898,42.4458,42.4898,89700.0
2014-08-08 15:00:00,67.49,67.56,67.47,67.53,82000.0,42.4898,42.5339,42.4773,42.515,82000.0
2014-08-08 15:10:00,67.53,67.57,67.51,67.56,75400.0,42.515,42.5402,42.5024,42.5339,75400.0
2014-08-08 15:20:00,67.55,67.7,67.53,67.69,92500.0,42.5276,42.6221,42.515,42.6158,92500.0
2014-08-08 15:30:00,67.68,67.72,67.64,67.65,84900.0,42.6095,42.6346,42.5843,42.5906,84900.0
2014-08-08 15:40:00,67.66,67.83,67.66,67.83,239600.0,42.5969,42.7039,42.5969,42.7039,239600.0
2014-08-08 15:50:00,67.84,67.9,67.79,67.84,335000.0,42.7102,42.748,42.6787,42.7102,335000.0
2014-08-11 09:30:00,67.82,68.07,67.65,67.88,90200.0,42.6976,42.855,42.5906,42.7354,90200.0
2014-08-11 09:40:00,67.85,67.98,67.83,67.85,35600.0,42.7165,42.7983,42.7039,42.7165,35600.0
2014-08-11 09:50:00,67.88,68.09,67.87,67.98,31000.0,42.7354,42.8676,42.7291,42.7983,31000.0
2014-08-11 10:00:00,67.96,68.0,67.76,67.77,42900.0,42.7857,42.8109,42.6598,42.6661,42900.0
2014-08-11 10:10:00,67.76,67.85,67.66,67.66,33100.0,42.6598,42.7165,42.5969,42.5969,33100.0
2014-08-11 10:20:00,67.66,67.78,67.62,67.72,47000.0,42.5969,42.6724,42.5717,42.6346,47000.0
2014-08-11 10:30:00,67.7,67.89,67.6,67.89,53500.0,42.6221,42.7417,42.5591,42.7417,53500.0
2014-08-11 10:40:00,67.89,67.99,67.88,67.99,58500.0,42.7417,42.8046,42.7354,42.8046,58500.0
2014-08-11 10:50:00,67.98,68.02,67.89,67.94,55700.0,42.7983,42.8235,42.7417,42.7732,55700.0
2014-08-11 11:00:00,67.94,68.01,67.9,67.98,34200.0,42.7732,42.8172,42.748,42.7983,34200.0
2014-08-11 11:10:00,67.98,68.01,67.88,67.95,40200.0,42.7983,42.8172,42.7354,42.7794,40200.0
2014-08-11 11:20:00,67.95,67.95,67.81,67.92,31600.0,42.7794,42.7794,42.6913,42.7606,31600.0
2014-08-11 11:30:00,67.94,67.96,67.89,67.93,36600.0,42.7732,42.7857,42.7417,42.7669,36600.0
2014-08-11 11:40:00,67.91,68.0,67.86,67.86,38500.0,42.7543,42.8109,42.7228,42.7228,38500.0
2014-08-11 11:50:00,67.88,67.88,67.69,67.79,31500.0,42.7354,42.7354,42.6158,42.6787,31500.0
2014-08-11 12:00:00,67.79,67.79,67.65,67.67,24100.0,42.6787,42.6787,42.5906,42.6032,24100.0
2014-08-11 12:10:00,67.66,67.72,67.61,67.62,23600.0,42.5969,42.6346,42.5654,42.5717,23600.0
2014-08-11 12:20:00,67.62,67.67,67.58,67.62,26300.0,42.5717,42.6032,42.5465,42.5717,26300.0
2014-08-11 12:30:00,67.62,67.64,67.46,67.47,27200.0,42.5717,42.5843,42.471,42.4773,27200.0
2014-08-11 12:40:00,67.47,67.54,67.46,67.52,23200.0,42.4773,42.5213,42.471,42.5087,23200.0
2014-08-11 12:50:00,67.52,67.54,67.47,67.5,32500.0,42.5087,42.5213,42.4773,42.4961,32500.0
2014-08-11 13:00:00,67.51,67.53,67.43,67.43,25700.0,42.5024,42.515,42.4521,42.4521,25700.0
2014-08-11 13:10:00,67.44,67.52,67.44,67.48,22500.0,42.4584,42.5087,42.4584,42.4835,22500.0
2014-08-11 13:20:00,67.49,67.55,67.49,67.52,19600.0,42.4898,42.5276,42.4898,42.5087,19600.0
2014-08-11 13:30:00,67.52,67.55,67.43,67.48,24900.0,42.5087,42.5276,42.4521,42.4835,24900.0
2014-08-11 13:40:00,67.49,67.57,67.46,67.57,28000.0,42.4898,42.5402,42.471,42.5402,28000.0
2014-08-11 13:50:00,67.56,67.56,67.37,67.41,45700.0,42.5339,42.5339,42.4143,42.4395,45700.0
2014-08-11 14:00:00,67.4,67.46,67.3,67.44,29300.0,42.4332,42.471,42.3702,42.4584,29300.0
2014-08-11 14:10:00,67.44,67.46,67.39,67.44,26700.0,42.4584,42.471,42.4269,42.4584,26700.0
2014-08-11 14:20:00,67.45,67.59,67.45,67.59,20400.0,42.4647,42.5528,42.4647,42.5528,20400.0
2014-08-11 14:30:00,67.58,67.58,67.48,67.51,25900.0,42.5465,42.5465,42.4835,42.5024,25900.0
2014-08-11 14:40:00,67.49,67.51,67.38,67.41,31300.0,42.4898,42.5024,42.4206,42.4395,31300.0
2014-08-11 14:50:00,67.41,67.42,67.34,67.35,26500.0,42.4395,42.4458,42.3954,42.4017,26500.0
2014-08-11 15:00:00,67.34,67.51,67.34,67.48,38800.0,42.3954,42.5024,42.3954,42.4835,38800.0
2014-08-11 15:10:00,67.48,67.54,67.45,67.51,30300.0,42.4835,42.5213,42.4647,42.5024,30300.0
2014-08-11 15:20:00,67.52,67.53,67.4,67.44,46500.0,42.5087,42.515,42.4332,42.4584,46500.0
2014-08-11 15:30:00,67.43,67.47,67.39,67.46,57400.0,42.4521,42.4773,42.4269,42.471,57400.0
2014-08-11 15:40:00,67.46,67.48,67.38,67.46,69700.0,42.471,42.4835,42.4206,42.471,69700.0
2014-08-11 15:50:00,67.46,67.58,67.43,67.54,246000.0,42.471,42.5465,42.4521,42.5213,246000.0
2014-08-12 09:30:00,67.38,67.68,67.28,67.68,30700.0,42.4206,42.6095,42.3576,42.6095,30700.0
2014-08-12 09:40:00,67.7,67.79,67.63,67.66,26700.0,42.6221,42.6787,42.578,42.5969,26700.0
2014-08-12 09:50:00,67.68,67.77,67.62,67.74,28400.0,42.6095,42.6661,42.5717,42.6472,28400.0
2014-08-12 10:00:00,67.73,67.73,67.56,67.57,31600.0,42.6409,42.6409,42.5339,42.5402,31600.0
2014-08-12 10:10:00,67.52,67.71,67.52,67.68,24300.0,42.5087,42.6284,42.5087,42.6095,24300.0
2014-08-12 10:20:00,67.66,67.81,67.6,67.8,21100.0,42.5969,42.6913,42.5591,42.685,21100.0
2014-08-12 10:30:00,67.8,67.82,67.68,67.69,27500.0,42.685,42.6976,42.6095,42.6158,27500.0
2014-08-12 10:40:00,67.68,67.74,67.47,67.52,16400.0,42.6095,42.6472,42.4773,42.5087,16400.0
2014-08-12 10:50:00,67.51,67.59,67.48,67.55,22400.0,42.5024,42.5528,42.4835,42.5276,22400.0
2014-08-12 11:00:00,67.53,67.56,67.46,67.5,46200.0,42.515,42.5339,42.471,42.4961,46200.0
2014-08-12 11:10:00,67.5,67.57,67.49,67.55,15100.0,42.4961,42.5402,42.4898,42.5276,15100.0
2014-08-12 11:20:00,67.57,67.58,67.52,67.56,11600.0,42.5402,42.5465,42.5087,42.5339,11600.0
2014-08-12 11:30:00,67.57,67.71,67.57,67.57,67000.0,42.5402,42.6284,42.5402,42.5402,67000.0
2014-08-12 11:40:00,67.58,67.68,67.57,67.6,19800.0,42.5465,42.6095,42.5402,42.5591,19800.0
2014-08-12 11:50:00,67.59,67.65,67.56,67.56,23500.0,42.5528,42.5906,42.5339,42.5339,23500.0
2014-08-12 12:00:00,67.56,67.6,67.52,67.6,16900.0,42.5339,42.5591,42.5087,42.5591,16900.0
2014-08-12 12:10:00,67.61,67.66,67.57,67.59,12400.0,42.5654,42.5969,42.5402,42.5528,12400.0
2014-08-12 12:20:00,67.6,67.64,67.58,67.58,8700.0,42.5591,42.5843,42.5465,42.5465,8700.0
2014-08-12 12:30:00,67.57,67.64,67.57,67.64,10400.0,42.5402,42.5843,42.5402,42.5843,10400.0
2014-08-12 12:40:00,67.64,67.72,67.63,67.71,28900.0,42.5843,42.6346,42.578,42.6284,28900.0
2014-08-12 12:50:00,67.7,67.8,67.67,67.76,16800.0,42.6221,42.685,42.6032,42.6598,16800.0
2014-08-12 13:00:00,67.76,67.81,67.73,67.79,14200.0,42.6598,42.6913,42.6409,42.6787,14200.0
2014-08-12 13:10:00,67.78,67.79,67.7,67.76,12900.0,42.6724,42.6787,42.6221,42.6598,12900.0
2014-08-12 13:20:00,67.75,67.76,67.68,67.7,14900.0,42.6535,42.6598,42.6095,42.6221,14900.0
2014-08-12 13:30:00,67.68,67.69,67.62,67.62,13200.0,42.6095,42.6158,42.5717,42.5717,13200.0
2014-08-12 13:40:00,67.63,67.67,67.56,67.62,33100.0,42.578,42.6032,42.5339,42.5717,33100.0
2014-08-12 13:50:00,67.63,67.66,67.6,67.62,12300.0,42.578,42.5969,42.5591,42.5717,12300.0
2014-08-12 14:00:00,67.63,67.66,67.55,67.55,20400.0,42.578,42.5969,42.5276,42.5276,20400.0
2014-08-12 14:10:00,67.55,67.6,67.53,67.6,13700.0,42.5276,42.5591,42.515,42.5591,13700.0
2014-08-12 14:20:00,67.59,67.61,67.52,67.57,18300.0,42.5528,42.5654,42.5087,42.5402,18300.0
2014-08-12 14:30:00,67.56,67.58,67.5,67.57,19500.0,42.5339,42.5465,42.4961,42.5402,19500.0
2014-08-12 14:40:00,67.58,67.58,67.39,67.41,31500.0,42.5465,42.5465,42.4269,42.4395,31500.0
2014-08-12 14:50:00,67.41,67.42,67.36,67.4,32600.0,42.4395,42.4458,42.408,42.4332,32600.0
2014-08-12 15:00:00,67.41,67.45,67.39,67.45,20200.0,42.4395,42.4647,42.4269,42.4647,20200.0
2014-08-12 15:10:00,67.45,67.46,67.39,67.42,28400.0,42.4647,42.471,42.4269,42.4458,28400.0
2014-08-12 15:20:00,67.43,67.44,67.39,67.4,22900.0,42.4521,42.4584,42.4269,42.4332,22900.0
2014-08-12 15:30:00,67.39,67.42,67.37,67.41,36600.0,42.4269,42.4458,42.4143,42.4395,36600.0
2014-08-12 15:40:00,67.42,67.47,67.41,67.42,54900.0,42.4458,42.4773,42.4395,42.4458,54900.0
2014-08-12 15:50:00,67.42,67.53,67.42,67.48,85400.0,42.4458,42.515,42.4458,42.4835,85400.0
2014-08-13 09:30:00,67.58,67.73,67.46,67.59,32100.0,42.5465,42.6409,42.471,42.5528,32100.0
2014-08-13 09:40:00,67.59,67.66,67.49,67.52,29400.0,42.5528,42.5969,42.4898,42.5087,29400.0
2014-08-13 09:50:00,67.48,67.53,67.4,67.48,23400.0,42.4835,42.515,42.4332,42.4835,23400.0
2014-08-13 10:00:00,67.44,67.51,67.37,67.43,44300.0,42.4584,42.5024,42.4143,42.4521,44300.0
2014-08-13 10:10:00,67.42,67.45,67.36,67.42,11400.0,42.4458,42.4647,42.408,42.4458,11400.0
2014-08-13 10:20:00,67.41,67.47,67.37,67.47,10200.0,42.4395,42.4773,42.4143,42.4773,10200.0
2014-08-13 10:30:00,67.47,67.5,67.41,67.49,50900.0,42.4773,42.4961,42.4395,42.4898,50900.0
2014-08-13 10:40:00,67.5,67.54,67.42,67.42,16900.0,42.4961,42.5213,42.4458,42.4458,16900.0
2014-08-13 10:50:00,67.44,67.5,67.37,67.49,24900.0,42.4584,42.4961,42.4143,42.4898,24900.0
2014-08-13 11:00:00,67.5,67.77,67.47,67.75,61800.0,42.4961,42.6661,42.4773,42.6535,61800.0
2014-08-13 11:10:00,67.77,67.85,67.77,67.84,35200.0,42.6661,42.7165,42.6661,42.7102,35200.0
2014-08-13 11:20:00,67.84,67.86,67.73,67.82,15000.0,42.7102,42.7228,42.6409,42.6976,15000.0
2014-08-13 11:30:00,67.82,67.92,67.79,67.83,20100.0,42.6976,42.7606,42.6787,42.7039,20100.0
2014-08-13 11:40:00,67.8,67.97,67.8,67.97,40800.0,42.685,42.792,42.685,42.792,40800.0
2014-08-13 11:50:00,67.96,67.96,67.85,67.89,45300.0,42.7857,42.7857,42.7165,42.7417,45300.0
2014-08-13 12:00:00,67.9,68.05,67.9,68.01,18300.0,42.748,42.8424,42.748,42.8172,18300.0
2014-08-13 12:10:00,68.02,68.02,67.94,67.98,12000.0,42.8235,42.8235,42.7732,42.7983,12000.0
2014-08-13 12:20:00,67.97,68.03,67.92,68.03,30800.0,42.792,42.8298,42.7606,42.8298,30800.0
2014-08-13 12:30:00,68.04,68.04,67.91,67.94,23200.0,42.8361,42.8361,42.7543,42.7732,23200.0
2014-08-13 12:40:00,67.93,67.98,67.88,67.94,33100.0,42.7669,42.7983,42.7354,42.7732,33100.0
2014-08-13 12:50:00,67.92,67.95,67.89,67.92,6800.0,42.7606,42.7794,42.7417,42.7606,6800.0
2014-08-13 13:00:00,67.91,67.93,67.88,67.89,18400.0,42.7543,42.7669,42.7354,42.7417,18400.0
2014-08-13 13:10:00,67.87,67.94,67.84,67.84,10400.0,42.7291,42.7732,42.7102,42.7102,10400.0
2014-08-13 13:20:00,67.83,67.91,67.83,67.85,11100.0,42.7039,42.7543,42.7039,42.7165,11100.0
2014-08-13 13:30:00,67.85,67.94,67.84,67.91,27200.0,42.7165,42.7732,42.7102,42.7543,27200.0
2014-08-13 13:40:00,67.93,67.99,67.9,67.94,16000.0,42.7669,42.8046,42.748,42.7732,16000.0
2014-08-13 13:50:00,67.92,67.94,67.88,67.9,15600.0,42.7606,42.7732,42.7354,42.748,15600.0
2014-08-13 14:00:00,67.9,67.91,67.83,67.85,12500.0,42.748,42.7543,42.7039,42.7165,12500.0
2014-08-13 14:10:00,67.86,67.86,67.74,67.74,11200.0,42.7228,42.7228,42.6472,42.6472,11200.0
2014-08-13 14:20:00,67.74,67.75,67.69,67.72,19700.0,42.6472,42.6535,42.6158,42.6346,19700.0
2014-08-13 14:30:00,67.72,67.75,67.67,67.7,16500.0,42.6346,42.6535,42.6032,42.6221,16500.0
2014-08-13 14:40:00,67.7,67.7,67.64,67.67,18600.0,42.6221,42.6221,42.5843,42.6032,18600.0
2014-08-13 14:50:00,67.66,67.68,67.63,67.64,17500.0,42.5969,42.6095,42.578,42.5843,17500.0
2014-08-13 15:00:00,67.64,67.69,67.61,67.65,21500.0,42.5843,42.6158,42.5654,42.5906,21500.0
2014-08-13 15:10:00,67.65,67.72,67.65,67.69,27700.0,42.5906,42.6346,42.5906,42.6158,27700.0
2014-08-13 15:20:00,67.68,67.73,67.66,67.7,25700.0,42.6095,42.6409,42.5969,42.6221,25700.0
2014-08-13 15:30:00,67.71,67.71,67.65,67.67,40300.0,42.6284,42.6284,42.5906,42.6032,40300.0
2014-08-13 15:40:00,67.66,67.8,67.65,67.73,58600.0,42.5969,42.685,42.5906,42.6409,58600.0
2014-08-13 15:50:00,67.73,67.77,67.73,67.77,80200.0,42.6409,42.6661,42.6409,42.6661,80200.0
2014-08-14 09:30:00,67.83,68.09,67.74,67.91,45000.0,42.7039,42.8676,42.6472,42.7543,45000.0
2014-08-14 09:40:00,67.93,68.0,67.89,68.0,21300.0,42.7669,42.8109,42.7417,42.8109,21300.0
2014-08-14 09:50:00,67.98,68.04,67.94,67.98,8700.0,42.7983,42.8361,42.7732,42.7983,8700.0
2014-08-14 10:00:00,68.01,68.03,67.98,68.03,17200.0,42.8172,42.8298,42.7983,42.8298,17200.0
2014-08-14 10:10:00,68.02,68.11,68.01,68.06,12000.0,42.8235,42.8802,42.8172,42.8487,12000.0
2014-08-14 10:20:00,68.07,68.15,68.05,68.12,16600.0,42.855,42.9054,42.8424,42.8865,16600.0
2014-08-14 10:30:00,68.12,68.24,68.09,68.2,23500.0,42.8865,42.962,42.8676,42.9368,23500.0
2014-08-14 10:40:00,68.2,68.23,68.14,68.18,21700.0,42.9368,42.9557,42.8991,42.9243,21700.0
2014-08-14 10:50:00,68.17,68.17,68.0,68.04,53400.0,42.918,42.918,42.8109,42.8361,53400.0
2014-08-14 11:00:00,68.03,68.12,68.03,68.12,17000.0,42.8298,42.8865,42.8298,42.8865,17000.0
2014-08-14 11:10:00,68.12,68.18,68.11,68.16,4900.0,42.8865,42.9243,42.8802,42.9117,4900.0
2014-08-14 11:20:00,68.14,68.19,68.12,68.14,15200.0,42.8991,42.9305,42.8865,42.8991,15200.0
2014-08-14 11:30:00,68.14,68.16,68.06,68.13,44800.0,42.8991,42.9117,42.8487,42.8928,44800.0
2014-08-14 11:40:00,68.13,68.19,68.13,68.18,5800.0,42.8928,42.9305,42.8928,42.9243,5800.0
2014-08-14 11:50:00,68.18,68.2,68.15,68.19,11700.0,42.9243,42.9368,42.9054,42.9305,11700.0
2014-08-14 12:00:00,68.2,68.24,68.19,68.22,32700.0,42.9368,42.962,42.9305,42.9494,32700.0
2014-08-14 12:10:00,68.21,68.22,68.14,68.15,6300.0,42.9431,42.9494,42.8991,42.9054,6300.0
2014-08-14 12:20:00,68.14,68.19,68.14,68.18,9900.0,42.8991,42.9305,42.8991,42.9243,9900.0
2014-08-14 12:30:00,68.19,68.2,68.13,68.15,10600.0,42.9305,42.9368,42.8928,42.9054,10600.0
2014-08-14 12:40:00,68.15,68.18,68.14,68.18,9000.0,42.9054,42.9243,42.8991,42.9243,9000.0
2014-08-14 12:50:00,68.17,68.25,68.17,68.21,21700.0,42.918,42.9683,42.918,42.9431,21700.0
2014-08-14 13:00:00,68.21,68.21,68.18,68.19,5100.0,42.9431,42.9431,42.9243,42.9305,5100.0
2014-08-14 13:10:00,68.21,68.35,68.2,68.32,17900.0,42.9431,43.0313,42.9368,43.0124,17900.0
2014-08-14 13:20:00,68.34,68.35,68.29,68.3,7900.0,43.025,43.0313,42.9935,42.9998,7900.0
2014-08-14 13:30:00,68.29,68.31,68.27,68.29,7100.0,42.9935,43.0061,42.9809,42.9935,7100.0
2014-08-14 13:40:00,68.28,68.29,68.2,68.23,9000.0,42.9872,42.9935,42.9368,42.9557,9000.0
2014-08-14 13:50:00,68.23,68.28,68.22,68.26,16700.0,42.9557,42.9872,42.9494,42.9746,16700.0
2014-08-14 14:00:00,68.26,68.29,68.22,68.27,16100.0,42.9746,42.9935,42.9494,42.9809,16100.0
2014-08-14 14:10:00,68.27,68.29,68.21,68.24,10200.0,42.9809,42.9935,42.9431,42.962,10200.0
2014-08-14 14:20:00,68.23,68.24,68.19,68.23,19200.0,42.9557,42.962,42.9305,42.9557,19200.0
2014-08-14 14:30:00,68.25,68.33,68.25,68.33,19000.0,42.9683,43.0187,42.9683,43.0187,19000.0
2014-08-14 14:40:00,68.31,68.31,68.26,68.26,5300.0,43.0061,43.0061,42.9746,42.9746,5300.0
2014-08-14 14:50:00,68.25,68.25,68.2,68.21,17900.0,42.9683,42.9683,42.9368,42.9431,17900.0
2014-08-14 15:00:00,68.21,68.27,68.21,68.24,21900.0,42.9431,42.9809,42.9431,42.962,21900.0
2014-08-14 15:10:00,68.24,68.25,68.22,68.23,19500.0,42.962,42.9683,42.9494,42.9557,19500.0
2014-08-14 15:20:00,68.22,68.24,68.21,68.22,28800.0,42.9494,42.962,42.9431,42.9494,28800.0
2014-08-14 15:30:00,68.22,68.24,68.16,68.17,54300.0,42.9494,42.962,42.9117,42.918,54300.0
2014-08-14 15:40:00,68.17,68.22,68.17,68.19,61900.0,42.918,42.9494,42.918,42.9305,61900.0
2014-08-14 15:50:00,68.18,68.31,68.18,68.28,99900.0,42.9243,43.0061,42.9243,42.9872,99900.0
2014-08-15 09:30:00,68.57,69.25,68.48,69.13,328700.0,43.1698,43.5979,43.1131,43.5223,328700.0
2014-08-15 09:40:00,69.13,69.21,68.98,69.1,74600.0,43.5223,43.5727,43.4279,43.5035,74600.0
2014-08-15 09:50:00,69.09,69.16,68.99,69.13,30100.0,43.4972,43.5412,43.4342,43.5223,30100.0
2014-08-15 10:00:00,69.15,69.31,69.12,69.13,54900.0,43.5349,43.6357,43.516,43.5223,54900.0
2014-08-15 10:10:00,69.12,69.25,69.07,69.23,39000.0,43.516,43.5979,43.4846,43.5853,39000.0
2014-08-15 10:20:00,69.23,69.27,69.12,69.25,34900.0,43.5853,43.6105,43.516,43.5979,34900.0
2014-08-15 10:30:00,69.26,69.35,69.24,69.29,33900.0,43.6042,43.6609,43.5916,43.6231,33900.0
2014-08-15 10:40:00,69.29,69.3,69.03,69.09,50900.0,43.6231,43.6294,43.4594,43.4972,50900.0
2014-08-15 10:50:00,69.08,69.08,68.65,68.86,107000.0,43.4909,43.4909,43.2201,43.3524,107000.0
2014-08-15 11:00:00,68.86,68.97,68.71,68.76,54800.0,43.3524,43.4216,43.2579,43.2894,54800.0
2014-08-15 11:10:00,68.78,68.97,68.78,68.91,27500.0,43.302,43.4216,43.302,43.3838,27500.0
2014-08-15 11:20:00,68.89,68.89,68.76,68.78,23600.0,43.3712,43.3712,43.2894,43.302,23600.0
2014-08-15 11:30:00,68.78,68.92,68.73,68.92,28100.0,43.302,43.3901,43.2705,43.3901,28100.0
2014-08-15 11:40:00,68.93,68.93,68.73,68.82,18000.0,43.3964,43.3964,43.2705,43.3272,18000.0
2014-08-15 11:50:00,68.79,68.83,68.53,68.69,34400.0,43.3083,43.3335,43.1446,43.2453,34400.0
2014-08-15 12:00:00,68.68,68.77,68.6,68.76,27100.0,43.239,43.2957,43.1887,43.2894,27100.0
2014-08-15 12:10:00,68.76,68.76,68.61,68.67,12400.0,43.2894,43.2894,43.195,43.2327,12400.0
2014-08-15 12:20:00,68.67,68.82,68.59,68.8,16100.0,43.2327,43.3272,43.1824,43.3146,16100.0
2014-08-15 12:30:00,68.81,68.86,68.73,68.85,24900.0,43.3209,43.3524,43.2705,43.3461,24900.0
2014-08-15 12:40:00,68.86,68.93,68.84,68.88,16200.0,43.3524,43.3964,43.3398,43.365,16200.0
2014-08-15 12:50:00,68.84,68.92,68.79,68.85,14100.0,43.3398,43.3901,43.3083,43.3461,14100.0
2014-08-15 13:00:00,68.83,68.85,68.69,68.8,14100.0,43.3335,43.3461,43.2453,43.3146,14100.0
2014-08-15 13:10:00,68.81,68.96,68.81,68.91,15400.0,43.3209,43.4153,43.3209,43.3838,15400.0
2014-08-15 13:20:00,68.91,68.96,68.87,68.91,9500.0,43.3838,43.4153,43.3587,43.3838,9500.0
2014-08-15 13:30:00,68.9,68.9,68.74,68.8,18700.0,43.3775,43.3775,43.2768,43.3146,18700.0
2014-08-15 13:40:00,68.82,68.86,68.76,68.78,8800.0,43.3272,43.3524,43.2894,43.302,8800.0
2014-08-15 13:50:00,68.75,68.76,68.63,68.69,24500.0,43.2831,43.2894,43.2076,43.2453,24500.0
2014-08-15 14:00:00,68.69,68.78,68.69,68.73,17300.0,43.2453,43.302,43.2453,43.2705,17300.0
2014-08-15 14:10:00,68.69,68.81,68.69,68.74,13700.0,43.2453,43.3209,43.2453,43.2768,13700.0
2014-08-15 14:20:00,68.74,68.95,68.73,68.95,17200.0,43.2768,43.409,43.2705,43.409,17200.0
2014-08-15 14:30:00,68.94,68.99,68.86,68.89,13900.0,43.4027,43.4342,43.3524,43.3712,13900.0
2014-08-15 14:40:00,68.89,68.96,68.88,68.92,20700.0,43.3712,43.4153,43.365,43.3901,20700.0
2014-08-15 14:50:00,68.91,68.91,68.83,68.84,16500.0,43.3838,43.3838,43.3335,43.3398,16500.0
2014-08-15 15:00:00,68.85,68.9,68.78,68.84,22300.0,43.3461,43.3775,43.302,43.3398,22300.0
2014-08-15 15:10:00,68.83,68.84,68.76,68.76,22300.0,43.3335,43.3398,43.2894,43.2894,22300.0
2014-08-15 15:20:00,68.77,68.79,68.72,68.77,23300.0,43.2957,43.3083,43.2642,43.2957,23300.0
2014-08-15 15:30:00,68.77,68.91,68.76,68.83,45800.0,43.2957,43.3838,43.2894,43.3335,45800.0
2014-08-15 15:40:00,68.83,68.92,68.83,68.87,60500.0,43.3335,43.3901,43.3335,43.3587,60500.0
2014-08-15 15:50:00,68.87,69.0,68.86,68.92,175900.0,43.3587,43.4405,43.3524,43.3901,175900.0
2014-08-18 09:30:00,68.97,69.25,68.9,68.91,29500.0,43.4216,43.5979,43.3775,43.3838,29500.0
2014-08-18 09:40:00,68.91,68.96,68.72,68.84,19400.0,43.3838,43.4153,43.2642,43.3398,19400.0
2014-08-18 09:50:00,68.81,68.86,68.77,68.79,29600.0,43.3209,43.3524,43.2957,43.3083,29600.0
2014-08-18 10:00:00,68.81,68.98,68.78,68.92,30100.0,43.3209,43.4279,43.302,43.3901,30100.0
2014-08-18 10:10:00,68.93,68.93,68.82,68.89,28500.0,43.3964,43.3964,43.3272,43.3712,28500.0
2014-08-18 10:20:00,68.88,69.01,68.85,68.95,39800.0,43.365,43.4468,43.3461,43.409,39800.0
2014-08-18 10:30:00,68.94,69.06,68.89,69.06,22600.0,43.4027,43.4783,43.3712,43.4783,22600.0
2014-08-18 10:40:00,69.06,69.15,69.03,69.09,21700.0,43.4783,43.5349,43.4594,43.4972,21700.0
2014-08-18 10:50:00,69.08,69.11,69.04,69.06,22400.0,43.4909,43.5098,43.4657,43.4783,22400.0
2014-08-18 11:00:00,69.05,69.15,68.98,69.15,20400.0,43.472,43.5349,43.4279,43.5349,20400.0
2014-08-18 11:10:00,69.14,69.21,69.09,69.1,14000.0,43.5286,43.5727,43.4972,43.5035,14000.0
2014-08-18 11:20:00,69.1,69.14,69.05,69.07,14200.0,43.5035,43.5286,43.472,43.4846,14200.0
2014-08-18 11:30:00,69.07,69.07,68.98,69.05,22400.0,43.4846,43.4846,43.4279,43.472,22400.0
2014-08-18 11:40:00,69.04,69.06,68.89,68.95,22700.0,43.4657,43.4783,43.3712,43.409,22700.0
2014-08-18 11:50:00,68.95,68.97,68.88,68.94,12500.0,43.409,43.4216,43.365,43.4027,12500.0
2014-08-18 12:00:00,68.95,69.02,68.92,69.01,14300.0,43.409,43.4531,43.3901,43.4468,14300.0
2014-08-18 12:10:00,69.0,69.03,68.99,69.01,10000.0,43.4405,43.4594,43.4342,43.4468,10000.0
2014-08-18 12:20:00,69.02,69.07,68.98,69.05,17900.0,43.4531,43.4846,43.4279,43.472,17900.0
2014-08-18 12:30:00,69.04,69.05,68.99,69.01,9500.0,43.4657,43.472,43.4342,43.4468,9500.0
2014-08-18 12:40:00,69.02,69.07,69.02,69.02,7600.0,43.4531,43.4846,43.4531,43.4531,7600.0
2014-08-18 12:50:00,69.02,69.08,69.02,69.05,11600.0,43.4531,43.4909,43.4531,43.472,11600.0
2014-08-18 13:00:00,69.04,69.06,68.96,68.97,23600.0,43.4657,43.4783,43.4153,43.4216,23600.0
2014-08-18 13:10:00,68.99,68.99,68.9,68.93,10800.0,43.4342,43.4342,43.3775,43.3964,10800.0
2014-08-18 13:20:00,68.92,68.93,68.84,68.91,12600.0,43.3901,43.3964,43.3398,43.3838,12600.0
2014-08-18 13:30:00,68.9,68.9,68.85,68.85,10000.0,43.3775,43.3775,43.3461,43.3461,10000.0
2014-08-18 13:40:00,68.84,68.87,68.82,68.82,8600.0,43.3398,43.3587,43.3272,43.3272,8600.0
2014-08-18 13:50:00,68.82,68.85,68.79,68.83,12300.0,43.3272,43.3461,43.3083,43.3335,12300.0
2014-08-18 14:00:00,68.82,68.87,68.78,68.82,22400.0,43.3272,43.3587,43.302,43.3272,22400.0
2014-08-18 14:10:00,68.82,68.85,68.7,68.75,29300.0,43.3272,43.3461,43.2516,43.2831,29300.0
2014-08-18 14:20:00,68.76,68.76,68.64,68.64,9900.0,43.2894,43.2894,43.2139,43.2139,9900.0
2014-08-18 14:30:00,68.64,68.64,68.59,68.59,14400.0,43.2139,43.2139,43.1824,43.1824,14400.0
2014-08-18 14:40:00,68.59,68.64,68.58,68.62,13400.0,43.1824,43.2139,43.1761,43.2013,13400.0
2014-08-18 14:50:00,68.6,68.67,68.56,68.63,27300.0,43.1887,43.2327,43.1635,43.2076,27300.0
2014-08-18 15:00:00,68.64,68.66,68.6,68.66,26400.0,43.2139,43.2264,43.1887,43.2264,26400.0
2014-08-18 15:10:00,68.66,68.68,68.6,68.68,24800.0,43.2264,43.239,43.1887,43.239,24800.0
2014-08-18 15:20:00,68.69,68.69,68.6,68.62,23400.0,43.2453,43.2453,43.1887,43.2013,23400.0
2014-08-18 15:30:00,68.62,68.64,68.57,68.57,26900.0,43.2013,43.2139,43.1698,43.1698,26900.0
2014-08-18 15:40:00,68.58,68.68,68.58,68.65,38600.0,43.1761,43.239,43.1761,43.2201,38600.0
2014-08-18 15:50:00,68.65,68.68,68.61,68.66,91300.0,43.2201,43.239,43.195,43.2264,91300.0
2014-08-19 09:30:00,68.68,69.0,68.59,68.84,50900.0,43.239,43.4405,43.1824,43.3398,50900.0
2014-08-19 09:40:00,68.79,68.9,68.72,68.79,53400.0,43.3083,43.3775,43.2642,43.3083,53400.0
2014-08-19 09:50:00,68.78,68.9,68.73,68.84,25100.0,43.302,43.3775,43.2705,43.3398,25100.0
2014-08-19 10:00:00,68.83,69.05,68.81,68.99,33000.0,43.3335,43.472,43.3209,43.4342,33000.0
2014-08-19 10:10:00,69.0,69.16,69.0,69.07,35100.0,43.4405,43.5412,43.4405,43.4846,35100.0
2014-08-19 10:20:00,69.07,69.13,69.03,69.06,19600.0,43.4846,43.5223,43.4594,43.4783,19600.0
2014-08-19 10:30:00,69.05,69.12,68.97,69.1,19700.0,43.472,43.516,43.4216,43.5035,19700.0
2014-08-19 10:40:00,69.11,69.21,69.11,69.21,15800.0,43.5098,43.5727,43.5098,43.5727,15800.0
2014-08-19 10:50:00,69.21,69.3,69.2,69.27,25000.0,43.5727,43.6294,43.5664,43.6105,25000.0
2014-08-19 11:00:00,69.26,69.36,69.19,69.33,30000.0,43.6042,43.6671,43.5601,43.6483,30000.0
2014-08-19 11:10:00,69.34,69.35,69.28,69.34,18500.0,43.6546,43.6609,43.6168,43.6546,18500.0
2014-08-19 11:20:00,69.34,69.46,69.34,69.41,32000.0,43.6546,43.7301,43.6546,43.6986,32000.0
2014-08-19 11:30:00,69.41,69.54,69.41,69.44,26100.0,43.6986,43.7805,43.6986,43.7175,26100.0
2014-08-19 11:40:00,69.43,69.48,69.4,69.42,21400.0,43.7112,43.7427,43.6923,43.7049,21400.0
2014-08-19 11:50:00,69.43,69.49,69.37,69.48,23700.0,43.7112,43.749,43.6734,43.7427,23700.0
2014-08-19 12:00:00,69.48,69.52,69.46,69.5,24100.0,43.7427,43.7679,43.7301,43.7553,24100.0
2014-08-19 12:10:00,69.5,69.51,69.45,69.47,35700.0,43.7553,43.7616,43.7238,43.7364,35700.0
2014-08-19 12:20:00,69.47,69.53,69.42,69.51,32700.0,43.7364,43.7742,43.7049,43.7616,32700.0
2014-08-19 12:30:00,69.5,69.53,69.42,69.44,12200.0,43.7553,43.7742,43.7049,43.7175,12200.0
2014-08-19 12:40:00,69.44,69.44,69.36,69.38,24800.0,43.7175,43.7175,43.6671,43.6797,24800.0
2014-08-19 12:50:00,69.39,69.48,69.33,69.47,28400.0,43.686,43.7427,43.6483,43.7364,28400.0
2014-08-19 13:00:00,69.47,69.53,69.45,69.52,14500.0,43.7364,43.7742,43.7238,43.7679,14500.0
2014-08-19 13:10:00,69.53,69.53,69.45,69.47,29000.0,43.7742,43.7742,43.7238,43.7364,29000.0
2014-08-19 13:20:00,69.47,69.51,69.45,69.49,15200.0,43.7364,43.7616,43.7238,43.749,15200.0
2014-08-19 13:30:00,69.48,69.57,69.4,69.48,83800.0,43.7427,43.7994,43.6923,43.7427,83800.0
2014-08-19 13:40:00,69.48,69.53,69.48,69.51,16400.0,43.7427,43.7742,43.7427,43.7616,16400.0
2014-08-19 13:50:00,69.5,69.54,69.48,69.51,22400.0,43.7553,43.7805,43.7427,43.7616,22400.0
2014-08-19 14:00:00,69.49,69.56,69.49,69.52,32400.0,43.749,43.7931,43.749,43.7679,32400.0
2014-08-19 14:10:00,69.51,69.56,69.51,69.56,20700.0,43.7616,43.7931,43.7616,43.7931,20700.0
2014-08-19 14:20:00,69.56,69.57,69.46,69.51,31600.0,43.7931,43.7994,43.7301,43.7616,31600.0
2014-08-19 14:30:00,69.51,69.52,69.47,69.49,22800.0,43.7616,43.7679,43.7364,43.749,22800.0
2014-08-19 14:40:00,69.49,69.52,69.48,69.51,15400.0,43.749,43.7679,43.7427,43.7616,15400.0
2014-08-19 14:50:00,69.5,69.52,69.48,69.51,24600.0,43.7553,43.7679,43.7427,43.7616,24600.0
2014-08-19 15:00:00,69.52,69.55,69.49,69.52,23400.0,43.7679,43.7868,43.749,43.7679,23400.0
2014-08-19 15:10:00,69.52,69.53,69.48,69.49,25600.0,43.7679,43.7742,43.7427,43.749,25600.0
2014-08-19 15:20:00,69.48,69.49,69.43,69.44,19500.0,43.7427,43.749,43.7112,43.7175,19500.0
2014-08-19 15:30:00,69.44,69.45,69.42,69.43,28100.0,43.7175,43.7238,43.7049,43.7112,28100.0
2014-08-19 15:40:00,69.44,69.5,69.43,69.48,67700.0,43.7175,43.7553,43.7112,43.7427,67700.0
2014-08-19 15:50:00,69.49,69.61,69.48,69.58,141400.0,43.749,43.8245,43.7427,43.8057,141400.0
2014-08-20 09:30:00,69.55,69.57,69.37,69.42,41100.0,43.7868,43.7994,43.6734,43.7049,41100.0
2014-08-20 09:40:00,69.43,69.51,69.35,69.51,34200.0,43.7112,43.7616,43.6609,43.7616,34200.0
2014-08-20 09:50:00,69.49,69.55,69.37,69.37,16200.0,43.749,43.7868,43.6734,43.6734,16200.0
2014-08-20 10:00:00,69.39,69.47,69.36,69.37,25400.0,43.686,43.7364,43.6671,43.6734,25400.0
2014-08-20 10:10:00,69.37,69.54,69.37,69.54,19100.0,43.6734,43.7805,43.6734,43.7805,19100.0
2014-08-20 10:20:00,69.55,69.67,69.51,69.66,29100.0,43.7868,43.8623,43.7616,43.856,29100.0
2014-08-20 10:30:00,69.68,69.71,69.62,69.67,17200.0,43.8686,43.8875,43.8308,43.8623,17200.0
2014-08-20 10:40:00,69.65,69.68,69.6,69.64,27400.0,43.8497,43.8686,43.8182,43.8434,27400.0
2014-08-20 10:50:00,69.64,69.68,69.58,69.61,50800.0,43.8434,43.8686,43.8057,43.8245,50800.0
2014-08-20 11:00:00,69.63,69.66,69.62,69.62,18400.0,43.8371,43.856,43.8308,43.8308,18400.0
2014-08-20 11:10:00,69.63,69.68,69.6,69.6,13500.0,43.8371,43.8686,43.8182,43.8182,13500.0
2014-08-20 11:20:00,69.61,69.68,69.57,69.57,15900.0,43.8245,43.8686,43.7994,43.7994,15900.0
2014-08-20 11:30:00,69.59,69.65,69.57,69.59,18200.0,43.8119,43.8497,43.7994,43.8119,18200.0
2014-08-20 11:40:00,69.58,69.61,69.55,69.57,13200.0,43.8057,43.8245,43.7868,43.7994,13200.0
2014-08-20 11:50:00,69.56,69.56,69.44,69.48,21000.0,43.7931,43.7931,43.7175,43.7427,21000.0
2014-08-20 12:00:00,69.48,69.49,69.45,69.49,10100.0,43.7427,43.749,43.7238,43.749,10100.0
2014-08-20 12:10:00,69.49,69.49,69.41,69.44,20000.0,43.749,43.749,43.6986,43.7175,20000.0
2014-08-20 12:20:00,69.44,69.49,69.41,69.47,12400.0,43.7175,43.749,43.6986,43.7364,12400.0
2014-08-20 12:30:00,69.47,69.47,69.41,69.41,7500.0,43.7364,43.7364,43.6986,43.6986,7500.0
2014-08-20 12:40:00,69.41,69.43,69.35,69.35,11300.0,43.6986,43.7112,43.6609,43.6609,11300.0
2014-08-20 12:50:00,69.36,69.39,69.35,69.38,15200.0,43.6671,43.686,43.6609,43.6797,15200.0
2014-08-20 13:00:00,69.37,69.41,69.34,69.4,13400.0,43.6734,43.6986,43.6546,43.6923,13400.0
2014-08-20 13:10:00,69.39,69.5,69.36,69.48,14500.0,43.686,43.7553,43.6671,43.7427,14500.0
2014-08-20 13:20:00,69.49,69.55,69.48,69.48,11600.0,43.749,43.7868,43.7427,43.7427,11600.0
2014-08-20 13:30:00,69.49,69.55,69.49,69.52,12500.0,43.749,43.7868,43.749,43.7679,12500.0
2014-08-20 13:40:00,69.53,69.56,69.48,69.48,9300.0,43.7742,43.7931,43.7427,43.7427,9300.0
2014-08-20 13:50:00,69.48,69.5,69.45,69.47,13100.0,43.7427,43.7553,43.7238,43.7364,13100.0
2014-08-20 14:00:00,69.47,69.49,69.24,69.24,44800.0,43.7364,43.749,43.5916,43.5916,44800.0
2014-08-20 14:10:00,69.24,69.31,69.16,69.27,33500.0,43.5916,43.6357,43.5412,43.6105,33500.0
2014-08-20 14:20:00,69.26,69.31,69.23,69.28,23100.0,43.6042,43.6357,43.5853,43.6168,23100.0
2014-08-20 14:30:00,69.27,69.42,69.27,69.38,18300.0,43.6105,43.7049,43.6105,43.6797,18300.0
2014-08-20 14:40:00,69.39,69.47,69.35,69.47,20600.0,43.686,43.7364,43.6609,43.7364,20600.0
2014-08-20 14:50:00,69.46,69.56,69.45,69.51,22800.0,43.7301,43.7931,43.7238,43.7616,22800.0
2014-08-20 15:00:00,69.51,69.57,69.51,69.56,15900.0,43.7616,43.7994,43.7616,43.7931,15900.0
2014-08-20 15:10:00,69.56,69.61,69.53,69.58,23500.0,43.7931,43.8245,43.7742,43.8057,23500.0
2014-08-20 15:20:00,69.58,69.59,69.51,69.53,27800.0,43.8057,43.8119,43.7616,43.7742,27800.0
2014-08-20 15:30:00,69.54,69.61,69.53,69.6,20800.0,43.7805,43.8245,43.7742,43.8182,20800.0
2014-08-20 15:40:00,69.6,69.69,69.6,69.66,57700.0,43.8182,43.8749,43.8182,43.856,57700.0
2014-08-20 15:50:00,69.67,69.68,69.62,69.65,86400.0,43.8623,43.8686,43.8308,43.8497,86400.0
2014-08-21 09:30:00,69.64,69.92,69.62,69.92,40600.0,43.8434,44.0197,43.8308,44.0197,40600.0
2014-08-21 09:40:00,69.88,70.11,69.88,70.06,37400.0,43.9945,44.1393,43.9945,44.1078,37400.0
2014-08-21 09:50:00,70.11,70.15,69.91,69.93,27800.0,44.1393,44.1645,44.0134,44.026,27800.0
2014-08-21 10:00:00,69.96,70.02,69.89,69.96,23000.0,44.0449,44.0827,44.0008,44.0449,23000.0
2014-08-21 10:10:00,69.95,69.98,69.77,69.91,25200.0,44.0386,44.0575,43.9253,44.0134,25200.0
2014-08-21 10:20:00,69.92,69.92,69.78,69.79,25700.0,44.0197,44.0197,43.9316,43.9379,25700.0
2014-08-21 10:30:00,69.78,69.92,69.64,69.9,22500.0,43.9316,44.0197,43.8434,44.0071,22500.0
2014-08-21 10:40:00,69.91,69.94,69.81,69.84,21500.0,44.0134,44.0323,43.9505,43.9693,21500.0
2014-08-21 10:50:00,69.84,69.94,69.84,69.87,30100.0,43.9693,44.0323,43.9693,43.9882,30100.0
2014-08-21 11:00:00,69.86,69.89,69.75,69.83,22100.0,43.9819,44.0008,43.9127,43.963,22100.0
2014-08-21 11:10:00,69.83,69.84,69.75,69.75,14100.0,43.963,43.9693,43.9127,43.9127,14100.0
2014-08-21 11:20:00,69.74,69.84,69.74,69.83,13500.0,43.9064,43.9693,43.9064,43.963,13500.0
2014-08-21 11:30:00,69.8,69.9,69.78,69.88,14000.0,43.9442,44.0071,43.9316,43.9945,14000.0
2014-08-21 11:40:00,69.89,69.94,69.86,69.87,26700.0,44.0008,44.0323,43.9819,43.9882,26700.0
2014-08-21 11:50:00,69.88,69.91,69.83,69.85,21000.0,43.9945,44.0134,43.963,43.9756,21000.0
2014-08-21 12:00:00,69.86,69.93,69.82,69.82,17500.0,43.9819,44.026,43.9567,43.9567,17500.0
2014-08-21 12:10:00,69.82,69.83,69.72,69.72,10600.0,43.9567,43.963,43.8938,43.8938,10600.0
2014-08-21 12:20:00,69.7,69.72,69.65,69.7,17500.0,43.8812,43.8938,43.8497,43.8812,17500.0
2014-08-21 12:30:00,69.69,69.78,69.68,69.73,14800.0,43.8749,43.9316,43.8686,43.9001,14800.0
2014-08-21 12:40:00,69.74,69.79,69.7,69.7,14400.0,43.9064,43.9379,43.8812,43.8812,14400.0
2014-08-21 12:50:00,69.7,69.72,69.67,69.7,9000.0,43.8812,43.8938,43.8623,43.8812,9000.0
2014-08-21 13:00:00,69.68,69.69,69.65,69.68,10400.0,43.8686,43.8749,43.8497,43.8686,10400.0
2014-08-21 13:10:00,69.68,69.75,69.68,69.73,11800.0,43.8686,43.9127,43.8686,43.9001,11800.0
2014-08-21 13:20:00,69.74,69.79,69.7,69.74,22200.0,43.9064,43.9379,43.8812,43.9064,22200.0
2014-08-21 13:30:00,69.75,69.77,69.73,69.73,8000.0,43.9127,43.9253,43.9001,43.9001,8000.0
2014-08-21 13:40:00,69.75,69.84,69.74,69.84,16800.0,43.9127,43.9693,43.9064,43.9693,16800.0
2014-08-21 13:50:00,69.82,69.85,69.79,69.83,22600.0,43.9567,43.9756,43.9379,43.963,22600.0
2014-08-21 14:00:00,69.81,69.85,69.79,69.8,10400.0,43.9505,43.9756,43.9379,43.9442,10400.0
2014-08-21 14:10:00,69.8,69.8,69.74,69.75,15400.0,43.9442,43.9442,43.9064,43.9127,15400.0
2014-08-21 14:20:00,69.75,69.76,69.69,69.69,10800.0,43.9127,43.919,43.8749,43.8749,10800.0
2014-08-21 14:30:00,69.69,69.69,69.61,69.61,13800.0,43.8749,43.8749,43.8245,43.8245,13800.0
2014-08-21 14:40:00,69.61,69.64,69.56,69.64,14000.0,43.8245,43.8434,43.7931,43.8434,14000.0
2014-08-21 14:50:00,69.64,69.72,69.64,69.67,24000.0,43.8434,43.8938,43.8434,43.8623,24000.0
2014-08-21 15:00:00,69.67,69.71,69.67,69.69,12600.0,43.8623,43.8875,43.8623,43.8749,12600.0
2014-08-21 15:10:00,69.7,69.74,69.66,69.67,21900.0,43.8812,43.9064,43.856,43.8623,21900.0
2014-08-21 15:20:00,69.67,69.67,69.63,69.65,21400.0,43.8623,43.8623,43.8371,43.8497,21400.0
2014-08-21 15:30:00,69.65,69.68,69.6,69.61,34200.0,43.8497,43.8686,43.8182,43.8245,34200.0
2014-08-21 15:40:00,69.62,69.7,69.61,69.66,43600.0,43.8308,43.8812,43.8245,43.856,43600.0
2014-08-21 15:50:00,69.66,69.7,69.64,69.68,108900.0,43.856,43.8812,43.8434,43.8686,108900.0
2014-08-22 09:30:00,69.81,69.94,69.72,69.87,40600.0,43.9505,44.0323,43.8938,43.9882,40600.0
2014-08-22 09:40:00,69.87,69.92,69.78,69.85,19900.0,43.9882,44.0197,43.9316,43.9756,19900.0
2014-08-22 09:50:00,69.88,69.89,69.68,69.73,20400.0,43.9945,44.0008,43.8686,43.9001,20400.0
2014-08-22 10:00:00,69.73,69.82,69.48,69.48,41800.0,43.9001,43.9567,43.7427,43.7427,41800.0
2014-08-22 10:10:00,69.48,69.55,69.31,69.4,31200.0,43.7427,43.7868,43.6357,43.6923,31200.0
2014-08-22 10:20:00,69.4,69.4,69.19,69.2,26600.0,43.6923,43.6923,43.5601,43.5664,26600.0
2014-08-22 10:30:00,69.26,69.28,69.06,69.11,33900.0,43.6042,43.6168,43.4783,43.5098,33900.0
2014-08-22 10:40:00,69.08,69.15,69.03,69.14,26900.0,43.4909,43.5349,43.4594,43.5286,26900.0
2014-08-22 10:50:00,69.17,69.2,69.06,69.09,21000.0,43.5475,43.5664,43.4783,43.4972,21000.0
2014-08-22 11:00:00,69.09,69.13,68.99,69.12,28700.0,43.4972,43.5223,43.4342,43.516,28700.0
2014-08-22 11:10:00,69.12,69.14,69.05,69.11,28400.0,43.516,43.5286,43.472,43.5098,28400.0
2014-08-22 11:20:00,69.12,69.15,69.06,69.13,26100.0,43.516,43.5349,43.4783,43.5223,26100.0
2014-08-22 11:30:00,69.14,69.2,69.12,69.15,29700.0,43.5286,43.5664,43.516,43.5349,29700.0
2014-08-22 11:40:00,69.16,69.21,69.14,69.2,28600.0,43.5412,43.5727,43.5286,43.5664,28600.0
2014-08-22 11:50:00,69.2,69.35,69.19,69.31,60400.0,43.5664,43.6609,43.5601,43.6357,60400.0
2014-08-22 12:00:00,69.32,69.41,69.29,69.41,11400.0,43.642,43.6986,43.6231,43.6986,11400.0
2014-08-22 12:10:00,69.41,69.57,69.4,69.54,12700.0,43.6986,43.7994,43.6923,43.7805,12700.0
2014-08-22 12:20:00,69.56,69.67,69.55,69.61,12200.0,43.7931,43.8623,43.7868,43.8245,12200.0
2014-08-22 12:30:00,69.63,69.64,69.52,69.54,8000.0,43.8371,43.8434,43.7679,43.7805,8000.0
2014-08-22 12:40:00,69.54,69.57,69.5,69.52,7100.0,43.7805,43.7994,43.7553,43.7679,7100.0
2014-08-22 12:50:00,69.53,69.54,69.49,69.53,8800.0,43.7742,43.7805,43.749,43.7742,8800.0
2014-08-22 13:00:00,69.53,69.62,69.53,69.59,7600.0,43.7742,43.8308,43.7742,43.8119,7600.0
2014-08-22 13:10:00,69.58,69.64,69.57,69.62,11800.0,43.8057,43.8434,43.7994,43.8308,11800.0
2014-08-22 13:20:00,69.63,69.68,69.6,69.65,10700.0,43.8371,43.8686,43.8182,43.8497,10700.0
2014-08-22 13:30:00,69.65,69.69,69.61,69.65,10600.0,43.8497,43.8749,43.8245,43.8497,10600.0
2014-08-22 13:40:00,69.64,69.69,69.62,69.67,11200.0,43.8434,43.8749,43.8308,43.8623,11200.0
2014-08-22 13:50:00,69.67,69.71,69.58,69.62,15200.0,43.8623,43.8875,43.8057,43.8308,15200.0
2014-08-22 14:00:00,69.62,69.62,69.53,69.56,14300.0,43.8308,43.8308,43.7742,43.7931,14300.0
2014-08-22 14:10:00,69.57,69.72,69.57,69.71,11800.0,43.7994,43.8938,43.7994,43.8875,11800.0
2014-08-22 14:20:00,69.69,69.7,69.6,69.6,17900.0,43.8749,43.8812,43.8182,43.8182,17900.0
2014-08-22 14:30:00,69.59,69.61,69.47,69.51,17600.0,43.8119,43.8245,43.7364,43.7616,17600.0
2014-08-22 14:40:00,69.5,69.56,69.47,69.54,17200.0,43.7553,43.7931,43.7364,43.7805,17200.0
2014-08-22 14:50:00,69.54,69.61,69.53,69.57,24100.0,43.7805,43.8245,43.7742,43.7994,24100.0
2014-08-22 15:00:00,69.56,69.56,69.47,69.52,56700.0,43.7931,43.7931,43.7364,43.7679,56700.0
2014-08-22 15:10:00,69.53,69.62,69.49,69.61,34700.0,43.7742,43.8308,43.749,43.8245,34700.0
2014-08-22 15:20:00,69.62,69.63,69.56,69.59,25900.0,43.8308,43.8371,43.7931,43.8119,25900.0
2014-08-22 15:30:00,69.6,69.61,69.51,69.56,75400.0,43.8182,43.8245,43.7616,43.7931,75400.0
2014-08-22 15:40:00,69.56,69.59,69.43,69.51,77400.0,43.7931,43.8119,43.7112,43.7616,77400.0
2014-08-22 15:50:00,69.51,69.53,69.5,69.5,122700.0,43.7616,43.7742,43.7553,43.7553,122700.0
2014-08-25 09:30:00,69.78,69.85,69.67,69.77,28200.0,43.9316,43.9756,43.8623,43.9253,28200.0
2014-08-25 09:40:00,69.77,69.79,69.59,69.73,13000.0,43.9253,43.9379,43.8119,43.9001,13000.0
2014-08-25 09:50:00,69.71,69.88,69.7,69.77,30900.0,43.8875,43.9945,43.8812,43.9253,30900.0
2014-08-25 10:00:00,69.74,69.79,69.67,69.73,27000.0,43.9064,43.9379,43.8623,43.9001,27000.0
2014-08-25 10:10:00,69.72,69.74,69.65,69.73,26200.0,43.8938,43.9064,43.8497,43.9001,26200.0
2014-08-25 10:20:00,69.74,69.83,69.74,69.81,27000.0,43.9064,43.963,43.9064,43.9505,27000.0
2014-08-25 10:30:00,69.81,69.85,69.78,69.84,18300.0,43.9505,43.9756,43.9316,43.9693,18300.0
2014-08-25 10:40:00,69.83,69.91,69.82,69.88,53400.0,43.963,44.0134,43.9567,43.9945,53400.0
2014-08-25 10:50:00,69.89,70.0,69.88,69.99,41500.0,44.0008,44.0701,43.9945,44.0638,41500.0
2014-08-25 11:00:00,69.99,70.19,69.98,70.13,66000.0,44.0638,44.1897,44.0575,44.1519,66000.0
2014-08-25 11:10:00,70.13,70.19,70.1,70.17,25800.0,44.1519,44.1897,44.133,44.1771,25800.0
2014-08-25 11:20:00,70.17,70.22,70.11,70.19,23900.0,44.1771,44.2086,44.1393,44.1897,23900.0
2014-08-25 11:30:00,70.18,70.25,70.1,70.16,63000.0,44.1834,44.2275,44.133,44.1708,63000.0
2014-08-25 11:40:00,70.17,70.17,70.05,70.1,23200.0,44.1771,44.1771,44.1016,44.133,23200.0
2014-08-25 11:50:00,70.1,70.14,70.07,70.12,24300.0,44.133,44.1582,44.1141,44.1456,24300.0
2014-08-25 12:00:00,70.12,70.18,70.09,70.17,23000.0,44.1456,44.1834,44.1267,44.1771,23000.0
2014-08-25 12:10:00,70.18,70.19,70.15,70.18,13100.0,44.1834,44.1897,44.1645,44.1834,13100.0
2014-08-25 12:20:00,70.18,70.2,70.16,70.19,15600.0,44.1834,44.196,44.1708,44.1897,15600.0
2014-08-25 12:30:00,70.18,70.2,70.09,70.13,40100.0,44.1834,44.196,44.1267,44.1519,40100.0
2014-08-25 12:40:00,70.13,70.14,70.05,70.08,10800.0,44.1519,44.1582,44.1016,44.1204,10800.0
2014-08-25 12:50:00,70.07,70.09,70.01,70.01,19200.0,44.1141,44.1267,44.0764,44.0764,19200.0
2014-08-25 13:00:00,70.01,70.01,69.93,69.98,29400.0,44.0764,44.0764,44.026,44.0575,29400.0
2014-08-25 13:10:00,70.0,70.02,69.97,69.99,12400.0,44.0701,44.0827,44.0512,44.0638,12400.0
2014-08-25 13:20:00,69.99,70.06,69.97,70.06,8600.0,44.0638,44.1078,44.0512,44.1078,8600.0
2014-08-25 13:30:00,70.06,70.1,70.03,70.09,23000.0,44.1078,44.133,44.089,44.1267,23000.0
2014-08-25 13:40:00,70.09,70.11,70.09,70.09,17300.0,44.1267,44.1393,44.1267,44.1267,17300.0
2014-08-25 13:50:00,70.09,70.16,70.09,70.13,17400.0,44.1267,44.1708,44.1267,44.1519,17400.0
2014-08-25 14:00:00,70.12,70.15,70.1,70.1,20100.0,44.1456,44.1645,44.133,44.133,20100.0
2014-08-25 14:10:00,70.12,70.19,70.12,70.17,17600.0,44.1456,44.1897,44.1456,44.1771,17600.0
2014-08-25 14:20:00,70.16,70.16,70.11,70.13,16700.0,44.1708,44.1708,44.1393,44.1519,16700.0
2014-08-25 14:30:00,70.14,70.16,70.11,70.15,14600.0,44.1582,44.1708,44.1393,44.1645,14600.0
2014-08-25 14:40:00,70.15,70.21,70.11,70.13,47600.0,44.1645,44.2023,44.1393,44.1519,47600.0
2014-08-25 14:50:00,70.13,70.17,70.12,70.14,28800.0,44.1519,44.1771,44.1456,44.1582,28800.0
2014-08-25 15:00:00,70.14,70.16,70.12,70.15,21400.0,44.1582,44.1708,44.1456,44.1645,21400.0
2014-08-25 15:10:00,70.15,70.16,70.09,70.14,23500.0,44.1645,44.1708,44.1267,44.1582,23500.0
2014-08-25 15:20:00,70.14,70.14,70.03,70.05,29900.0,44.1582,44.1582,44.089,44.1016,29900.0
2014-08-25 15:30:00,70.05,70.1,70.02,70.09,31100.0,44.1016,44.133,44.0827,44.1267,31100.0
2014-08-25 15:40:00,70.09,70.12,70.09,70.09,66200.0,44.1267,44.1456,44.1267,44.1267,66200.0
2014-08-25 15:50:00,70.08,70.12,70.07,70.11,143600.0,44.1204,44.1456,44.1141,44.1393,143600.0
2014-08-26 09:30:00,70.15,70.32,69.87,70.32,30600.0,44.1645,44.2715,43.9882,44.2715,30600.0
2014-08-26 09:40:00,70.3,70.33,70.2,70.31,16600.0,44.2589,44.2778,44.196,44.2652,16600.0
2014-08-26 09:50:00,70.34,70.38,70.2,70.2,16900.0,44.2841,44.3093,44.196,44.196,16900.0
2014-08-26 10:00:00,70.19,70.29,70.09,70.13,26100.0,44.1897,44.2526,44.1267,44.1519,26100.0
2014-08-26 10:10:00,70.13,70.22,70.09,70.12,21000.0,44.1519,44.2086,44.1267,44.1456,21000.0
2014-08-26 10:20:00,70.13,70.13,69.95,69.95,20800.0,44.1519,44.1519,44.0386,44.0386,20800.0
2014-08-26 10:30:00,69.96,70.08,69.95,70.06,30200.0,44.0449,44.1204,44.0386,44.1078,30200.0
2014-08-26 10:40:00,70.05,70.11,69.98,70.05,19400.0,44.1016,44.1393,44.0575,44.1016,19400.0
2014-08-26 10:50:00,70.04,70.11,70.01,70.06,25000.0,44.0953,44.1393,44.0764,44.1078,25000.0
2014-08-26 11:00:00,70.07,70.13,70.01,70.04,18200.0,44.1141,44.1519,44.0764,44.0953,18200.0
2014-08-26 11:10:00,70.02,70.13,70.0,70.11,19700.0,44.0827,44.1519,44.0701,44.1393,19700.0
2014-08-26 11:20:00,70.1,70.19,70.06,70.11,21100.0,44.133,44.1897,44.1078,44.1393,21100.0
2014-08-26 11:30:00,70.13,70.15,70.07,70.08,23600.0,44.1519,44.1645,44.1141,44.1204,23600.0
2014-08-26 11:40:00,70.07,70.09,69.92,69.94,51000.0,44.1141,44.1267,44.0197,44.0323,51000.0
2014-08-26 11:50:00,69.94,69.97,69.85,69.87,32800.0,44.0323,44.0512,43.9756,43.9882,32800.0
2014-08-26 12:00:00,69.86,69.97,69.85,69.94,26400.0,43.9819,44.0512,43.9756,44.0323,26400.0
2014-08-26 12:10:00,69.93,69.97,69.93,69.96,14800.0,44.026,44.0512,44.026,44.0449,14800.0
2014-08-26 12:20:00,69.96,69.98,69.95,69.95,24600.0,44.0449,44.0575,44.0386,44.0386,24600.0
2014-08-26 12:30:00,69.96,70.03,69.95,70.02,14700.0,44.0449,44.089,44.0386,44.0827,14700.0
2014-08-26 12:40:00,70.02,70.03,69.81,69.82,32000.0,44.0827,44.089,43.9505,43.9567,32000.0
2014-08-26 12:50:00,69.81,69.81,69.71,69.73,12500.0,43.9505,43.9505,43.8875,43.9001,12500.0
2014-08-26 13:00:00,69.73,69.73,69.64,69.66,25200.0,43.9001,43.9001,43.8434,43.856,25200.0
2014-08-26 13:10:00,69.67,69.78,69.67,69.76,21900.0,43.8623,43.9316,43.8623,43.919,21900.0
2014-08-26 13:20:00,69.75,69.84,69.72,69.82,16600.0,43.9127,43.9693,43.8938,43.9567,16600.0
2014-08-26 13:30:00,69.84,69.87,69.8,69.84,13500.0,43.9693,43.9882,43.9442,43.9693,13500.0
2014-08-26 13:40:00,69.83,69.83,69.71,69.73,18100.0,43.963,43.963,43.8875,43.9001,18100.0
2014-08-26 13:50:00,69.74,69.76,69.68,69.73,20200.0,43.9064,43.919,43.8686,43.9001,20200.0
2014-08-26 14:00:00,69.71,69.72,69.62,69.65,16900.0,43.8875,43.8938,43.8308,43.8497,16900.0
2014-08-26 14:10:00,69.66,69.67,69.48,69.5,35300.0,43.856,43.8623,43.7427,43.7553,35300.0
2014-08-26 14:20:00,69.5,69.53,69.44,69.52,42700.0,43.7553,43.7742,43.7175,43.7679,42700.0
2014-08-26 14:30:00,69.51,69.54,69.5,69.53,13300.0,43.7616,43.7805,43.7553,43.7742,13300.0
2014-08-26 14:40:00,69.54,69.64,69.54,69.64,31700.0,43.7805,43.8434,43.7805,43.8434,31700.0
2014-08-26 14:50:00,69.64,69.65,69.58,69.59,17700.0,43.8434,43.8497,43.8057,43.8119,17700.0
2014-08-26 15:00:00,69.6,69.64,69.56,69.56,23200.0,43.8182,43.8434,43.7931,43.7931,23200.0
2014-08-26 15:10:00,69.56,69.59,69.54,69.56,20200.0,43.7931,43.8119,43.7805,43.7931,20200.0
2014-08-26 15:20:00,69.55,69.59,69.5,69.5,36300.0,43.7868,43.8119,43.7553,43.7553,36300.0
2014-08-26 15:30:00,69.49,69.5,69.47,69.48,33100.0,43.749,43.7553,43.7364,43.7427,33100.0
2014-08-26 15:40:00,69.48,69.5,69.46,69.49,62800.0,43.7427,43.7553,43.7301,43.749,62800.0
2014-08-26 15:50:00,69.49,69.49,69.41,69.43,140600.0,43.749,43.749,43.6986,43.7112,140600.0
2014-08-27 09:30:00,69.0,69.32,68.93,69.14,66400.0,43.8156,44.0188,43.7712,43.9045,66400.0
2014-08-27 09:40:00,69.16,69.33,69.03,69.24,50100.0,43.9172,44.0252,43.8347,43.968,50100.0
2014-08-27 09:50:00,69.22,69.28,69.16,69.23,64300.0,43.9553,43.9934,43.9172,43.9617,64300.0
2014-08-27 10:00:00,69.22,69.24,69.17,69.21,55200.0,43.9553,43.968,43.9236,43.949,55200.0
2014-08-27 10:10:00,69.21,69.34,69.17,69.2,63900.0,43.949,44.0315,43.9236,43.9426,63900.0
2014-08-27 10:20:00,69.2,69.22,69.11,69.13,27200.0,43.9426,43.9553,43.8855,43.8982,27200.0
2014-08-27 10:30:00,69.12,69.23,69.11,69.21,22400.0,43.8918,43.9617,43.8855,43.949,22400.0
2014-08-27 10:40:00,69.21,69.3,69.21,69.22,24400.0,43.949,44.0061,43.949,43.9553,24400.0
2014-08-27 10:50:00,69.21,69.23,69.16,69.19,23300.0,43.949,43.9617,43.9172,43.9363,23300.0
2014-08-27 11:00:00,69.18,69.21,69.13,69.2,43900.0,43.9299,43.949,43.8982,43.9426,43900.0
2014-08-27 11:10:00,69.21,69.38,69.21,69.38,33600.0,43.949,44.0569,43.949,44.0569,33600.0
2014-08-27 11:20:00,69.38,69.44,69.38,69.41,34100.0,44.0569,44.095,44.0569,44.076,34100.0
2014-08-27 11:30:00,69.41,69.53,69.39,69.48,52200.0,44.076,44.1522,44.0633,44.1204,52200.0
2014-08-27 11:40:00,69.46,69.51,69.43,69.46,28900.0,44.1077,44.1395,44.0887,44.1077,28900.0
2014-08-27 11:50:00,69.46,69.46,69.37,69.39,23900.0,44.1077,44.1077,44.0506,44.0633,23900.0
2014-08-27 12:00:00,69.38,69.44,69.34,69.38,21200.0,44.0569,44.095,44.0315,44.0569,21200.0
2014-08-27 12:10:00,69.37,69.43,69.35,69.37,25100.0,44.0506,44.0887,44.0379,44.0506,25100.0
2014-08-27 12:20:00,69.38,69.4,69.34,69.39,13300.0,44.0569,44.0696,44.0315,44.0633,13300.0
2014-08-27 12:30:00,69.38,69.39,69.27,69.28,21400.0,44.0569,44.0633,43.9871,43.9934,21400.0
2014-08-27 12:40:00,69.27,69.31,69.25,69.3,18400.0,43.9871,44.0125,43.9744,44.0061,18400.0
2014-08-27 12:50:00,69.3,69.32,69.29,69.31,14900.0,44.0061,44.0188,43.9998,44.0125,14900.0
2014-08-27 13:00:00,69.31,69.33,69.29,69.3,15700.0,44.0125,44.0252,43.9998,44.0061,15700.0
2014-08-27 13:10:00,69.29,69.3,69.22,69.26,22200.0,43.9998,44.0061,43.9553,43.9807,22200.0
2014-08-27 13:20:00,69.25,69.26,69.22,69.23,23600.0,43.9744,43.9807,43.9553,43.9617,23600.0
2014-08-27 13:30:00,69.23,69.23,69.17,69.2,13600.0,43.9617,43.9617,43.9236,43.9426,13600.0
2014-08-27 13:40:00,69.2,69.2,69.12,69.14,17900.0,43.9426,43.9426,43.8918,43.9045,17900.0
2014-08-27 13:50:00,69.13,69.16,69.08,69.16,19000.0,43.8982,43.9172,43.8664,43.9172,19000.0
2014-08-27 14:00:00,69.17,69.17,69.12,69.13,20100.0,43.9236,43.9236,43.8918,43.8982,20100.0
2014-08-27 14:10:00,69.13,69.19,69.12,69.16,27800.0,43.8982,43.9363,43.8918,43.9172,27800.0
2014-08-27 14:20:00,69.17,69.21,69.16,69.2,21400.0,43.9236,43.949,43.9172,43.9426,21400.0
2014-08-27 14:30:00,69.2,69.26,69.2,69.24,20200.0,43.9426,43.9807,43.9426,43.968,20200.0
2014-08-27 14:40:00,69.23,69.32,69.21,69.32,63400.0,43.9617,44.0188,43.949,44.0188,63400.0
2014-08-27 14:50:00,69.31,69.36,69.23,69.23,54500.0,44.0125,44.0442,43.9617,43.9617,54500.0
2014-08-27 15:00:00,69.23,69.28,69.18,69.22,24300.0,43.9617,43.9934,43.9299,43.9553,24300.0
2014-08-27 15:10:00,69.22,69.29,69.22,69.26,27100.0,43.9553,43.9998,43.9553,43.9807,27100.0
2014-08-27 15:20:00,69.27,69.3,69.25,69.29,27900.0,43.9871,44.0061,43.9744,43.9998,27900.0
2014-08-27 15:30:00,69.29,69.31,69.27,69.29,35300.0,43.9998,44.0125,43.9871,43.9998,35300.0
2014-08-27 15:40:00,69.3,69.46,69.29,69.43,83300.0,44.0061,44.1077,43.9998,44.0887,83300.0
2014-08-27 15:50:00,69.43,69.5,69.43,69.47,143800.0,44.0887,44.1331,44.0887,44.1141,143800.0
2014-08-28 09:30:00,69.23,69.51,69.06,69.42,82300.0,43.9617,44.1395,43.8537,44.0823,82300.0
2014-08-28 09:40:00,69.4,69.81,69.4,69.68,80100.0,44.0696,44.33,44.0696,44.2474,80100.0
2014-08-28 09:50:00,69.68,69.69,69.48,69.49,56500.0,44.2474,44.2538,44.1204,44.1268,56500.0
2014-08-28 10:00:00,69.5,69.57,69.46,69.52,40600.0,44.1331,44.1776,44.1077,44.1458,40600.0
2014-08-28 10:10:00,69.53,69.54,69.44,69.47,36700.0,44.1522,44.1585,44.095,44.1141,36700.0
2014-08-28 10:20:00,69.46,69.72,69.46,69.68,41600.0,44.1077,44.2728,44.1077,44.2474,41600.0
2014-08-28 10:30:00,69.68,69.68,69.56,69.62,25900.0,44.2474,44.2474,44.1712,44.2093,25900.0
2014-08-28 10:40:00,69.63,69.69,69.47,69.52,24700.0,44.2157,44.2538,44.1141,44.1458,24700.0
2014-08-28 10:50:00,69.52,69.57,69.49,69.53,25700.0,44.1458,44.1776,44.1268,44.1522,25700.0
2014-08-28 11:00:00,69.54,69.56,69.48,69.54,23400.0,44.1585,44.1712,44.1204,44.1585,23400.0
2014-08-28 11:10:00,69.54,69.54,69.41,69.42,27500.0,44.1585,44.1585,44.076,44.0823,27500.0
2014-08-28 11:20:00,69.42,69.49,69.37,69.43,20000.0,44.0823,44.1268,44.0506,44.0887,20000.0
2014-08-28 11:30:00,69.42,69.45,69.38,69.42,24500.0,44.0823,44.1014,44.0569,44.0823,24500.0
2014-08-28 11:40:00,69.42,69.43,69.26,69.28,26600.0,44.0823,44.0887,43.9807,43.9934,26600.0
2014-08-28 11:50:00,69.28,69.41,69.26,69.39,28800.0,43.9934,44.076,43.9807,44.0633,28800.0
2014-08-28 12:00:00,69.39,69.45,69.36,69.44,15100.0,44.0633,44.1014,44.0442,44.095,15100.0
2014-08-28 12:10:00,69.43,69.57,69.41,69.56,33100.0,44.0887,44.1776,44.076,44.1712,33100.0
2014-08-28 12:20:00,69.54,69.64,69.52,69.63,25800.0,44.1585,44.222,44.1458,44.2157,25800.0
2014-08-28 12:30:00,69.61,69.65,69.59,69.59,16000.0,44.203,44.2284,44.1903,44.1903,16000.0
2014-08-28 12:40:00,69.61,69.64,69.59,69.6,16000.0,44.203,44.222,44.1903,44.1966,16000.0
2014-08-28 12:50:00,69.59,69.66,69.59,69.66,15100.0,44.1903,44.2347,44.1903,44.2347,15100.0
2014-08-28 13:00:00,69.65,69.73,69.61,69.73,67400.0,44.2284,44.2792,44.203,44.2792,67400.0
2014-08-28 13:10:00,69.72,69.74,69.69,69.7,11600.0,44.2728,44.2855,44.2538,44.2601,11600.0
2014-08-28 13:20:00,69.69,69.78,69.67,69.78,22100.0,44.2538,44.3109,44.2411,44.3109,22100.0
2014-08-28 13:30:00,69.79,69.85,69.77,69.82,16400.0,44.3173,44.3554,44.3046,44.3363,16400.0
2014-08-28 13:40:00,69.81,69.85,69.77,69.78,20900.0,44.33,44.3554,44.3046,44.3109,20900.0
2014-08-28 13:50:00,69.77,69.81,69.73,69.74,18000.0,44.3046,44.33,44.2792,44.2855,18000.0
2014-08-28 14:00:00,69.75,69.77,69.66,69.68,20200.0,44.2919,44.3046,44.2347,44.2474,20200.0
2014-08-28 14:10:00,69.68,69.71,69.66,69.68,16600.0,44.2474,44.2665,44.2347,44.2474,16600.0
2014-08-28 14:20:00,69.69,69.7,69.63,69.66,30900.0,44.2538,44.2601,44.2157,44.2347,30900.0
2014-08-28 14:30:00,69.65,69.69,69.62,69.69,28900.0,44.2284,44.2538,44.2093,44.2538,28900.0
2014-08-28 14:40:00,69.69,69.73,69.69,69.72,19900.0,44.2538,44.2792,44.2538,44.2728,19900.0
2014-08-28 14:50:00,69.71,69.74,69.69,69.71,23500.0,44.2665,44.2855,44.2538,44.2665,23500.0
2014-08-28 15:00:00,69.7,69.71,69.65,69.71,26600.0,44.2601,44.2665,44.2284,44.2665,26600.0
2014-08-28 15:10:00,69.71,69.75,69.69,69.72,37700.0,44.2665,44.2919,44.2538,44.2728,37700.0
2014-08-28 15:20:00,69.72,69.83,69.71,69.81,29000.0,44.2728,44.3427,44.2665,44.33,29000.0
2014-08-28 15:30:00,69.8,69.85,69.78,69.83,40600.0,44.3236,44.3554,44.3109,44.3427,40600.0
2014-08-28 15:40:00,69.83,69.84,69.8,69.81,48900.0,44.3427,44.349,44.3236,44.33,48900.0
2014-08-28 15:50:00,69.81,69.86,69.79,69.86,129400.0,44.33,44.3617,44.3173,44.3617,129400.0
2014-08-29 09:30:00,69.73,69.94,69.72,69.77,30000.0,44.2792,44.4125,44.2728,44.3046,30000.0
2014-08-29 09:40:00,69.8,69.92,69.74,69.77,28300.0,44.3236,44.3998,44.2855,44.3046,28300.0
2014-08-29 09:50:00,69.75,69.86,69.75,69.84,31700.0,44.2919,44.3617,44.2919,44.349,31700.0
2014-08-29 10:00:00,69.85,69.95,69.8,69.81,22100.0,44.3554,44.4189,44.3236,44.33,22100.0
2014-08-29 10:10:00,69.8,69.84,69.64,69.65,60100.0,44.3236,44.349,44.222,44.2284,60100.0
2014-08-29 10:20:00,69.64,69.68,69.58,69.65,30100.0,44.222,44.2474,44.1839,44.2284,30100.0
2014-08-29 10:30:00,69.66,69.8,69.66,69.8,38100.0,44.2347,44.3236,44.2347,44.3236,38100.0
2014-08-29 10:40:00,69.79,69.8,69.7,69.71,22100.0,44.3173,44.3236,44.2601,44.2665,22100.0
2014-08-29 10:50:00,69.7,69.73,69.68,69.7,14300.0,44.2601,44.2792,44.2474,44.2601,14300.0
2014-08-29 11:00:00,69.72,69.75,69.69,69.73,26900.0,44.2728,44.2919,44.2538,44.2792,26900.0
2014-08-29 11:10:00,69.73,69.81,69.72,69.81,69900.0,44.2792,44.33,44.2728,44.33,69900.0
2014-08-29 11:20:00,69.81,69.91,69.79,69.9,43400.0,44.33,44.3935,44.3173,44.3871,43400.0
2014-08-29 11:30:00,69.9,69.92,69.87,69.9,9800.0,44.3871,44.3998,44.3681,44.3871,9800.0
2014-08-29 11:40:00,69.9,69.92,69.86,69.9,20600.0,44.3871,44.3998,44.3617,44.3871,20600.0
2014-08-29 11:50:00,69.91,69.91,69.86,69.87,14500.0,44.3935,44.3935,44.3617,44.3681,14500.0
2014-08-29 12:00:00,69.88,69.94,69.88,69.94,8300.0,44.3744,44.4125,44.3744,44.4125,8300.0
2014-08-29 12:10:00,69.94,69.95,69.9,69.91,12200.0,44.4125,44.4189,44.3871,44.3935,12200.0
2014-08-29 12:20:00,69.89,69.9,69.86,69.86,13400.0,44.3808,44.3871,44.3617,44.3617,13400.0
2014-08-29 12:30:00,69.86,69.87,69.83,69.85,5500.0,44.3617,44.3681,44.3427,44.3554,5500.0
2014-08-29 12:40:00,69.84,69.86,69.83,69.85,10300.0,44.349,44.3617,44.3427,44.3554,10300.0
2014-08-29 12:50:00,69.87,69.93,69.86,69.91,8400.0,44.3681,44.4062,44.3617,44.3935,8400.0
2014-08-29 13:00:00,69.91,69.95,69.9,69.93,8400.0,44.3935,44.4189,44.3871,44.4062,8400.0
2014-08-29 13:10:00,69.94,69.96,69.9,69.94,27900.0,44.4125,44.4252,44.3871,44.4125,27900.0
2014-08-29 13:20:00,69.94,69.98,69.88,69.98,25500.0,44.4125,44.4379,44.3744,44.4379,25500.0
2014-08-29 13:30:00,69.99,70.0,69.91,69.96,9000.0,44.4443,44.4506,44.3935,44.4252,9000.0
2014-08-29 13:40:00,69.96,69.96,69.88,69.89,8300.0,44.4252,44.4252,44.3744,44.3808,8300.0
2014-08-29 13:50:00,69.88,69.95,69.88,69.93,14800.0,44.3744,44.4189,44.3744,44.4062,14800.0
2014-08-29 14:00:00,69.93,69.97,69.9,69.96,22100.0,44.4062,44.4316,44.3871,44.4252,22100.0
2014-08-29 14:10:00,69.97,69.97,69.92,69.94,23500.0,44.4316,44.4316,44.3998,44.4125,23500.0
2014-08-29 14:20:00,69.93,70.0,69.93,69.99,9600.0,44.4062,44.4506,44.4062,44.4443,9600.0
2014-08-29 14:30:00,70.0,70.02,69.97,70.01,30400.0,44.4506,44.4633,44.4316,44.457,30400.0
2014-08-29 14:40:00,70.01,70.03,69.97,69.98,21300.0,44.457,44.4697,44.4316,44.4379,21300.0
2014-08-29 14:50:00,69.97,70.01,69.94,69.98,16600.0,44.4316,44.457,44.4125,44.4379,16600.0
2014-08-29 15:00:00,69.97,70.02,69.95,70.0,20300.0,44.4316,44.4633,44.4189,44.4506,20300.0
2014-08-29 15:10:00,70.0,70.05,69.97,70.05,21300.0,44.4506,44.4824,44.4316,44.4824,21300.0
2014-08-29 15:20:00,70.04,70.08,70.03,70.08,20500.0,44.476,44.5014,44.4697,44.5014,20500.0
2014-08-29 15:30:00,70.07,70.11,70.04,70.1,44300.0,44.4951,44.5205,44.476,44.5141,44300.0
2014-08-29 15:40:00,70.08,70.16,70.08,70.12,38200.0,44.5014,44.5522,44.5014,44.5268,38200.0
2014-08-29 15:50:00,70.13,70.26,70.12,70.22,180700.0,44.5332,44.6157,44.5268,44.5903,180700.0
2014-09-02 09:30:00,70.33,70.69,70.26,70.69,191700.0,44.6602,44.8888,44.6157,44.8888,191700.0
2014-09-02 09:40:00,70.67,70.95,70.66,70.89,93400.0,44.8761,45.0539,44.8697,45.0158,93400.0
2014-09-02 09:50:00,70.88,70.9,70.59,70.6,55700.0,45.0095,45.0222,44.8253,44.8316,55700.0
2014-09-02 10:00:00,70.64,70.67,70.4,70.4,95400.0,44.857,44.8761,44.7046,44.7046,95400.0
2014-09-02 10:10:00,70.4,70.45,70.29,70.3,74800.0,44.7046,44.7364,44.6348,44.6411,74800.0
2014-09-02 10:20:00,70.3,70.31,70.14,70.16,68500.0,44.6411,44.6475,44.5395,44.5522,68500.0
2014-09-02 10:30:00,70.15,70.34,70.13,70.16,78900.0,44.5459,44.6665,44.5332,44.5522,78900.0
2014-09-02 10:40:00,70.17,70.2,69.99,70.01,74200.0,44.5586,44.5776,44.4443,44.457,74200.0
2014-09-02 10:50:00,70.01,70.01,69.88,69.92,62000.0,44.457,44.457,44.3744,44.3998,62000.0
2014-09-02 11:00:00,69.91,69.91,69.81,69.83,54300.0,44.3935,44.3935,44.33,44.3427,54300.0
2014-09-02 11:10:00,69.83,69.83,69.65,69.67,55000.0,44.3427,44.3427,44.2284,44.2411,55000.0
2014-09-02 11:20:00,69.68,69.75,69.65,69.66,36900.0,44.2474,44.2919,44.2284,44.2347,36900.0
2014-09-02 11:30:00,69.65,69.66,69.56,69.56,37400.0,44.2284,44.2347,44.1712,44.1712,37400.0
2014-09-02 11:40:00,69.56,69.59,69.48,69.5,40900.0,44.1712,44.1903,44.1204,44.1331,40900.0
2014-09-02 11:50:00,69.5,69.52,69.44,69.49,31500.0,44.1331,44.1458,44.095,44.1268,31500.0
2014-09-02 12:00:00,69.49,69.5,69.42,69.47,45000.0,44.1268,44.1331,44.0823,44.1141,45000.0
2014-09-02 12:10:00,69.47,69.5,69.39,69.41,86200.0,44.1141,44.1331,44.0633,44.076,86200.0
2014-09-02 12:20:00,69.41,69.46,69.41,69.46,21300.0,44.076,44.1077,44.076,44.1077,21300.0
2014-09-02 12:30:00,69.46,69.46,69.41,69.44,30100.0,44.1077,44.1077,44.076,44.095,30100.0
2014-09-02 12:40:00,69.45,69.46,69.36,69.42,30700.0,44.1014,44.1077,44.0442,44.0823,30700.0
2014-09-02 12:50:00,69.43,69.45,69.4,69.4,34500.0,44.0887,44.1014,44.0696,44.0696,34500.0
2014-09-02 13:00:00,69.42,69.44,69.37,69.44,31800.0,44.0823,44.095,44.0506,44.095,31800.0
2014-09-02 13:10:00,69.43,69.44,69.28,69.28,39700.0,44.0887,44.095,43.9934,43.9934,39700.0
2014-09-02 13:20:00,69.29,69.3,69.24,69.28,42100.0,43.9998,44.0061,43.968,43.9934,42100.0
2014-09-02 13:30:00,69.28,69.28,69.24,69.28,33000.0,43.9934,43.9934,43.968,43.9934,33000.0
2014-09-02 13:40:00,69.29,69.32,69.2,69.2,25900.0,43.9998,44.0188,43.9426,43.9426,25900.0
2014-09-02 13:50:00,69.21,69.22,69.13,69.15,35300.0,43.949,43.9553,43.8982,43.9109,35300.0
2014-09-02 14:00:00,69.15,69.17,69.08,69.09,25800.0,43.9109,43.9236,43.8664,43.8728,25800.0
2014-09-02 14:10:00,69.09,69.23,69.08,69.23,25000.0,43.8728,43.9617,43.8664,43.9617,25000.0
2014-09-02 14:20:00,69.23,69.51,69.2,69.51,36500.0,43.9617,44.1395,43.9426,44.1395,36500.0
2014-09-02 14:30:00,69.52,69.63,69.47,69.54,56900.0,44.1458,44.2157,44.1141,44.1585,56900.0
2014-09-02 14:40:00,69.54,69.56,69.49,69.55,32700.0,44.1585,44.1712,44.1268,44.1649,32700.0
2014-09-02 14:50:00,69.56,69.61,69.49,69.51,48700.0,44.1712,44.203,44.1268,44.1395,48700.0
2014-09-02 15:00:00,69.5,69.53,69.47,69.49,38800.0,44.1331,44.1522,44.1141,44.1268,38800.0
2014-09-02 15:10:00,69.49,69.49,69.4,69.41,41000.0,44.1268,44.1268,44.0696,44.076,41000.0
2014-09-02 15:20:00,69.41,69.44,69.3,69.37,49200.0,44.076,44.095,44.0061,44.0506,49200.0
2014-09-02 15:30:00,69.36,69.38,69.26,69.26,45800.0,44.0442,44.0569,43.9807,43.9807,45800.0
2014-09-02 15:40:00,69.26,69.45,69.24,69.45,73600.0,43.9807,44.1014,43.968,44.1014,73600.0
2014-09-02 15:50:00,69.45,69.51,69.42,69.48,114000.0,44.1014,44.1395,44.0823,44.1204,114000.0
2014-09-03 09:30:00,69.52,69.92,69.44,69.62,57100.0,44.1458,44.3998,44.095,44.2093,57100.0
2014-09-03 09:40:00,69.61,69.78,69.6,69.65,35600.0,44.203,44.3109,44.1966,44.2284,35600.0
2014-09-03 09:50:00,69.66,69.72,69.57,69.65,30400.0,44.2347,44.2728,44.1776,44.2284,30400.0
2014-09-03 10:00:00,69.67,69.8,69.65,69.72,49400.0,44.2411,44.3236,44.2284,44.2728,49400.0
2014-09-03 10:10:00,69.7,69.78,69.63,69.69,44000.0,44.2601,44.3109,44.2157,44.2538,44000.0
2014-09-03 10:20:00,69.7,69.94,69.68,69.94,34100.0,44.2601,44.4125,44.2474,44.4125,34100.0
2014-09-03 10:30:00,69.95,69.95,69.8,69.83,24400.0,44.4189,44.4189,44.3236,44.3427,24400.0
2014-09-03 10:40:00,69.83,69.97,69.83,69.97,30800.0,44.3427,44.4316,44.3427,44.4316,30800.0
2014-09-03 10:50:00,69.98,70.0,69.92,69.99,17600.0,44.4379,44.4506,44.3998,44.4443,17600.0
2014-09-03 11:00:00,69.99,69.99,69.84,69.85,20500.0,44.4443,44.4443,44.349,44.3554,20500.0
2014-09-03 11:10:00,69.86,69.86,69.71,69.71,19400.0,44.3617,44.3617,44.2665,44.2665,19400.0
2014-09-03 11:20:00,69.71,69.77,69.62,69.62,19800.0,44.2665,44.3046,44.2093,44.2093,19800.0
2014-09-03 11:30:00,69.62,69.78,69.62,69.7,21200.0,44.2093,44.3109,44.2093,44.2601,21200.0
2014-09-03 11:40:00,69.71,69.75,69.66,69.73,18400.0,44.2665,44.2919,44.2347,44.2792,18400.0
2014-09-03 11:50:00,69.72,69.8,69.7,69.74,36100.0,44.2728,44.3236,44.2601,44.2855,36100.0
2014-09-03 12:00:00,69.72,69.76,69.69,69.75,17300.0,44.2728,44.2982,44.2538,44.2919,17300.0
2014-09-03 12:10:00,69.74,69.79,69.68,69.78,20600.0,44.2855,44.3173,44.2474,44.3109,20600.0
2014-09-03 12:20:00,69.78,69.94,69.75,69.88,16800.0,44.3109,44.4125,44.2919,44.3744,16800.0
2014-09-03 12:30:00,69.87,69.87,69.78,69.79,11300.0,44.3681,44.3681,44.3109,44.3173,11300.0
2014-09-03 12:40:00,69.79,69.8,69.71,69.72,14200.0,44.3173,44.3236,44.2665,44.2728,14200.0
2014-09-03 12:50:00,69.71,69.72,69.66,69.72,10900.0,44.2665,44.2728,44.2347,44.2728,10900.0
2014-09-03 13:00:00,69.71,69.72,69.67,69.67,14400.0,44.2665,44.2728,44.2411,44.2411,14400.0
2014-09-03 13:10:00,69.67,69.74,69.66,69.68,10500.0,44.2411,44.2855,44.2347,44.2474,10500.0
2014-09-03 13:20:00,69.68,69.76,69.67,69.71,13100.0,44.2474,44.2982,44.2411,44.2665,13100.0
2014-09-03 13:30:00,69.71,69.76,69.71,69.71,13000.0,44.2665,44.2982,44.2665,44.2665,13000.0
2014-09-03 13:40:00,69.71,69.71,69.66,69.66,11400.0,44.2665,44.2665,44.2347,44.2347,11400.0
2014-09-03 13:50:00,69.65,69.66,69.61,69.66,18700.0,44.2284,44.2347,44.203,44.2347,18700.0
2014-09-03 14:00:00,69.65,69.7,69.64,69.67,17600.0,44.2284,44.2601,44.222,44.2411,17600.0
2014-09-03 14:10:00,69.69,69.69,69.62,69.62,12700.0,44.2538,44.2538,44.2093,44.2093,12700.0
2014-09-03 14:20:00,69.63,69.68,69.61,69.63,22900.0,44.2157,44.2474,44.203,44.2157,22900.0
2014-09-03 14:30:00,69.65,69.69,69.65,69.68,12100.0,44.2284,44.2538,44.2284,44.2474,12100.0
2014-09-03 14:40:00,69.68,69.68,69.6,69.61,22300.0,44.2474,44.2474,44.1966,44.203,22300.0
2014-09-03 14:50:00,69.61,69.63,69.53,69.54,22000.0,44.203,44.2157,44.1522,44.1585,22000.0
2014-09-03 15:00:00,69.54,69.62,69.5,69.62,27200.0,44.1585,44.2093,44.1331,44.2093,27200.0
2014-09-03 15:10:00,69.61,69.71,69.61,69.71,39000.0,44.203,44.2665,44.203,44.2665,39000.0
2014-09-03 15:20:00,69.7,69.72,69.65,69.65,20400.0,44.2601,44.2728,44.2284,44.2284,20400.0
2014-09-03 15:30:00,69.65,69.68,69.62,69.64,34500.0,44.2284,44.2474,44.2093,44.222,34500.0
2014-09-03 15:40:00,69.65,69.69,69.64,69.68,50500.0,44.2284,44.2538,44.222,44.2474,50500.0
2014-09-03 15:50:00,69.68,69.74,69.64,69.67,161800.0,44.2474,44.2855,44.222,44.2411,161800.0
2014-09-04 09:30:00,69.7,69.8,69.5,69.64,73400.0,44.2601,44.3236,44.1331,44.222,73400.0
2014-09-04 09:40:00,69.66,69.79,69.64,69.67,33100.0,44.2347,44.3173,44.222,44.2411,33100.0
2014-09-04 09:50:00,69.69,69.72,69.55,69.7,89000.0,44.2538,44.2728,44.1649,44.2601,89000.0
2014-09-04 10:00:00,69.69,69.79,69.64,69.78,89600.0,44.2538,44.3173,44.222,44.3109,89600.0
2014-09-04 10:10:00,69.79,69.79,69.69,69.71,82100.0,44.3173,44.3173,44.2538,44.2665,82100.0
2014-09-04 10:20:00,69.7,69.79,69.67,69.77,98800.0,44.2601,44.3173,44.2411,44.3046,98800.0
2014-09-04 10:30:00,69.76,69.85,69.73,69.84,33800.0,44.2982,44.3554,44.2792,44.349,33800.0
2014-09-04 10:40:00,69.84,69.99,69.81,69.98,77400.0,44.349,44.4443,44.33,44.4379,77400.0
2014-09-04 10:50:00,69.96,70.05,69.96,70.01,78500.0,44.4252,44.4824,44.4252,44.457,78500.0
2014-09-04 11:00:00,70.01,70.06,69.91,69.96,33200.0,44.457,44.4887,44.3935,44.4252,33200.0
2014-09-04 11:10:00,69.96,70.01,69.88,69.91,52500.0,44.4252,44.457,44.3744,44.3935,52500.0
2014-09-04 11:20:00,69.91,69.95,69.86,69.89,38300.0,44.3935,44.4189,44.3617,44.3808,38300.0
2014-09-04 11:30:00,69.88,69.92,69.86,69.87,37700.0,44.3744,44.3998,44.3617,44.3681,37700.0
2014-09-04 11:40:00,69.87,69.97,69.87,69.95,85300.0,44.3681,44.4316,44.3681,44.4189,85300.0
2014-09-04 11:50:00,69.96,70.09,69.95,70.09,45400.0,44.4252,44.5078,44.4189,44.5078,45400.0
2014-09-04 12:00:00,70.09,70.29,70.09,70.25,42200.0,44.5078,44.6348,44.5078,44.6094,42200.0
2014-09-04 12:10:00,70.25,70.26,70.14,70.22,33700.0,44.6094,44.6157,44.5395,44.5903,33700.0
2014-09-04 12:20:00,70.23,70.26,70.22,70.24,20500.0,44.5967,44.6157,44.5903,44.603,20500.0
2014-09-04 12:30:00,70.24,70.32,70.22,70.31,37100.0,44.603,44.6538,44.5903,44.6475,37100.0
2014-09-04 12:40:00,70.31,70.35,70.27,70.34,35500.0,44.6475,44.6729,44.6221,44.6665,35500.0
2014-09-04 12:50:00,70.33,70.38,70.3,70.34,30600.0,44.6602,44.6919,44.6411,44.6665,30600.0
2014-09-04 13:00:00,70.33,70.39,70.31,70.36,41900.0,44.6602,44.6983,44.6475,44.6792,41900.0
2014-09-04 13:10:00,70.36,70.4,70.32,70.38,26800.0,44.6792,44.7046,44.6538,44.6919,26800.0
2014-09-04 13:20:00,70.39,70.45,70.39,70.43,32200.0,44.6983,44.7364,44.6983,44.7237,32200.0
2014-09-04 13:30:00,70.41,70.44,70.27,70.28,28800.0,44.711,44.73,44.6221,44.6284,28800.0
2014-09-04 13:40:00,70.27,70.33,70.25,70.31,25400.0,44.6221,44.6602,44.6094,44.6475,25400.0
2014-09-04 13:50:00,70.31,70.31,70.25,70.26,20700.0,44.6475,44.6475,44.6094,44.6157,20700.0
2014-09-04 14:00:00,70.25,70.35,70.23,70.3,35000.0,44.6094,44.6729,44.5967,44.6411,35000.0
2014-09-04 14:10:00,70.28,70.29,70.2,70.21,24100.0,44.6284,44.6348,44.5776,44.584,24100.0
2014-09-04 14:20:00,70.2,70.22,70.14,70.18,37100.0,44.5776,44.5903,44.5395,44.5649,37100.0
2014-09-04 14:30:00,70.17,70.22,70.14,70.17,72300.0,44.5586,44.5903,44.5395,44.5586,72300.0
2014-09-04 14:40:00,70.17,70.18,70.12,70.13,32900.0,44.5586,44.5649,44.5268,44.5332,32900.0
2014-09-04 14:50:00,70.12,70.23,70.11,70.15,53000.0,44.5268,44.5967,44.5205,44.5459,53000.0
2014-09-04 15:00:00,70.16,70.18,70.08,70.11,58100.0,44.5522,44.5649,44.5014,44.5205,58100.0
2014-09-04 15:10:00,70.1,70.11,69.9,69.95,67300.0,44.5141,44.5205,44.3871,44.4189,67300.0
2014-09-04 15:20:00,69.95,70.09,69.93,70.07,44100.0,44.4189,44.5078,44.4062,44.4951,44100.0
2014-09-04 15:30:00,70.07,70.09,70.03,70.04,66300.0,44.4951,44.5078,44.4697,44.476,66300.0
2014-09-04 15:40:00,70.05,70.24,70.03,70.23,81600.0,44.4824,44.603,44.4697,44.5967,81600.0
2014-09-04 15:50:00,70.23,70.29,70.19,70.26,161500.0,44.5967,44.6348,44.5713,44.6157,161500.0
2014-09-05 09:30:00,70.39,70.72,70.33,70.45,60900.0,44.6983,44.9078,44.6602,44.7364,60900.0
2014-09-05 09:40:00,70.46,70.5,70.41,70.43,44600.0,44.7427,44.7681,44.711,44.7237,44600.0
2014-09-05 09:50:00,70.43,70.57,70.42,70.53,41800.0,44.7237,44.8126,44.7173,44.7872,41800.0
2014-09-05 10:00:00,70.53,70.79,70.48,70.77,66400.0,44.7872,44.9523,44.7554,44.9396,66400.0
2014-09-05 10:10:00,70.78,70.92,70.74,70.74,50900.0,44.946,45.0349,44.9205,44.9205,50900.0
2014-09-05 10:20:00,70.75,70.8,70.68,70.72,33600.0,44.9269,44.9587,44.8824,44.9078,33600.0
2014-09-05 10:30:00,70.71,70.71,70.6,70.6,31200.0,44.9015,44.9015,44.8316,44.8316,31200.0
2014-09-05 10:40:00,70.6,70.6,70.51,70.51,34900.0,44.8316,44.8316,44.7745,44.7745,34900.0
2014-09-05 10:50:00,70.52,70.68,70.52,70.65,22300.0,44.7808,44.8824,44.7808,44.8634,22300.0
2014-09-05 11:00:00,70.66,70.81,70.64,70.81,36200.0,44.8697,44.965,44.857,44.965,36200.0
2014-09-05 11:10:00,70.82,70.82,70.71,70.77,40000.0,44.9714,44.9714,44.9015,44.9396,40000.0
2014-09-05 11:20:00,70.78,70.81,70.77,70.81,22700.0,44.946,44.965,44.9396,44.965,22700.0
2014-09-05 11:30:00,70.81,70.85,70.77,70.82,43300.0,44.965,44.9904,44.9396,44.9714,43300.0
2014-09-05 11:40:00,70.83,70.96,70.83,70.91,28400.0,44.9777,45.0603,44.9777,45.0285,28400.0
2014-09-05 11:50:00,70.9,70.97,70.87,70.94,27300.0,45.0222,45.0666,45.0031,45.0476,27300.0
2014-09-05 12:00:00,70.94,71.05,70.94,71.05,69100.0,45.0476,45.1174,45.0476,45.1174,69100.0
2014-09-05 12:10:00,71.05,71.12,71.05,71.1,29400.0,45.1174,45.1619,45.1174,45.1492,29400.0
2014-09-05 12:20:00,71.11,71.11,71.03,71.07,35000.0,45.1555,45.1555,45.1047,45.1301,35000.0
2014-09-05 12:30:00,71.05,71.14,71.04,71.05,32900.0,45.1174,45.1746,45.1111,45.1174,32900.0
2014-09-05 12:40:00,71.06,71.15,71.05,71.11,26300.0,45.1238,45.1809,45.1174,45.1555,26300.0
2014-09-05 12:50:00,71.12,71.14,71.06,71.1,28500.0,45.1619,45.1746,45.1238,45.1492,28500.0
2014-09-05 13:00:00,71.12,71.12,71.01,71.12,23000.0,45.1619,45.1619,45.092,45.1619,23000.0
2014-09-05 13:10:00,71.12,71.13,71.09,71.12,20600.0,45.1619,45.1682,45.1428,45.1619,20600.0
2014-09-05 13:20:00,71.13,71.14,71.08,71.11,22200.0,45.1682,45.1746,45.1365,45.1555,22200.0
2014-09-05 13:30:00,71.11,71.13,71.07,71.11,18200.0,45.1555,45.1682,45.1301,45.1555,18200.0
2014-09-05 13:40:00,71.1,71.11,71.05,71.09,17000.0,45.1492,45.1555,45.1174,45.1428,17000.0
2014-09-05 13:50:00,71.09,71.16,71.07,71.16,28000.0,45.1428,45.1873,45.1301,45.1873,28000.0
2014-09-05 14:00:00,71.15,71.3,71.15,71.28,33300.0,45.1809,45.2762,45.1809,45.2635,33300.0
2014-09-05 14:10:00,71.28,71.29,71.23,71.26,26500.0,45.2635,45.2698,45.2317,45.2508,26500.0
2014-09-05 14:20:00,71.27,71.3,71.24,71.27,30700.0,45.2571,45.2762,45.2381,45.2571,30700.0
2014-09-05 14:30:00,71.27,71.29,71.24,71.27,45500.0,45.2571,45.2698,45.2381,45.2571,45500.0
2014-09-05 14:40:00,71.27,71.27,71.17,71.21,31000.0,45.2571,45.2571,45.1936,45.219,31000.0
2014-09-05 14:50:00,71.21,71.27,71.21,71.25,28000.0,45.219,45.2571,45.219,45.2444,28000.0
2014-09-05 15:00:00,71.26,71.27,71.22,71.22,27000.0,45.2508,45.2571,45.2254,45.2254,27000.0
2014-09-05 15:10:00,71.23,71.27,71.23,71.24,54700.0,45.2317,45.2571,45.2317,45.2381,54700.0
2014-09-05 15:20:00,71.25,71.27,71.18,71.18,35500.0,45.2444,45.2571,45.2,45.2,35500.0
2014-09-05 15:30:00,71.17,71.19,71.13,71.19,32600.0,45.1936,45.2063,45.1682,45.2063,32600.0
2014-09-05 15:40:00,71.19,71.28,71.18,71.28,91700.0,45.2063,45.2635,45.2,45.2635,91700.0
2014-09-05 15:50:00,71.28,71.3,71.25,71.27,153500.0,45.2635,45.2762,45.2444,45.2571,153500.0
2014-09-08 09:30:00,71.2,71.33,70.76,70.8,67300.0,45.2127,45.2952,44.9332,44.9587,67300.0
2014-09-08 09:40:00,70.8,71.09,70.75,71.09,50400.0,44.9587,45.1428,44.9269,45.1428,50400.0
2014-09-08 09:50:00,71.04,71.12,70.85,70.86,65700.0,45.1111,45.1619,44.9904,44.9968,65700.0
2014-09-08 10:00:00,70.92,71.09,70.92,70.99,63100.0,45.0349,45.1428,45.0349,45.0793,63100.0
2014-09-08 10:10:00,70.99,71.0,70.81,70.81,37800.0,45.0793,45.0857,44.965,44.965,37800.0
2014-09-08 10:20:00,70.83,70.83,70.7,70.72,49000.0,44.9777,44.9777,44.8951,44.9078,49000.0
2014-09-08 10:30:00,70.72,70.74,70.6,70.74,51600.0,44.9078,44.9205,44.8316,44.9205,51600.0
2014-09-08 10:40:00,70.72,70.74,70.69,70.72,35400.0,44.9078,44.9205,44.8888,44.9078,35400.0
2014-09-08 10:50:00,70.72,70.72,70.65,70.69,42600.0,44.9078,44.9078,44.8634,44.8888,42600.0
2014-09-08 11:00:00,70.68,70.69,70.57,70.65,32600.0,44.8824,44.8888,44.8126,44.8634,32600.0
2014-09-08 11:10:00,70.65,70.72,70.62,70.7,33800.0,44.8634,44.9078,44.8443,44.8951,33800.0
2014-09-08 11:20:00,70.7,70.98,70.7,70.96,29800.0,44.8951,45.073,44.8951,45.0603,29800.0
2014-09-08 11:30:00,70.96,70.96,70.8,70.8,44100.0,45.0603,45.0603,44.9587,44.9587,44100.0
2014-09-08 11:40:00,70.79,70.84,70.77,70.77,27900.0,44.9523,44.9841,44.9396,44.9396,27900.0
2014-09-08 11:50:00,70.77,70.81,70.73,70.81,20500.0,44.9396,44.965,44.9142,44.965,20500.0
2014-09-08 12:00:00,70.81,70.88,70.79,70.84,16900.0,44.965,45.0095,44.9523,44.9841,16900.0
2014-09-08 12:10:00,70.84,70.84,70.78,70.79,31300.0,44.9841,44.9841,44.946,44.9523,31300.0
2014-09-08 12:20:00,70.8,70.83,70.79,70.83,18000.0,44.9587,44.9777,44.9523,44.9777,18000.0
2014-09-08 12:30:00,70.82,70.83,70.73,70.74,28200.0,44.9714,44.9777,44.9142,44.9205,28200.0
2014-09-08 12:40:00,70.75,70.8,70.73,70.78,19800.0,44.9269,44.9587,44.9142,44.946,19800.0
2014-09-08 12:50:00,70.78,70.8,70.76,70.77,10500.0,44.946,44.9587,44.9332,44.9396,10500.0
2014-09-08 13:00:00,70.78,70.8,70.74,70.76,46400.0,44.946,44.9587,44.9205,44.9332,46400.0
2014-09-08 13:10:00,70.76,70.8,70.61,70.63,40800.0,44.9332,44.9587,44.838,44.8507,40800.0
2014-09-08 13:20:00,70.62,70.66,70.51,70.55,49300.0,44.8443,44.8697,44.7745,44.7999,49300.0
2014-09-08 13:30:00,70.54,70.63,70.49,70.58,21400.0,44.7935,44.8507,44.7618,44.8189,21400.0
2014-09-08 13:40:00,70.59,70.6,70.48,70.55,31100.0,44.8253,44.8316,44.7554,44.7999,31100.0
2014-09-08 13:50:00,70.56,70.62,70.54,70.59,25100.0,44.8062,44.8443,44.7935,44.8253,25100.0
2014-09-08 14:00:00,70.59,70.66,70.59,70.66,26700.0,44.8253,44.8697,44.8253,44.8697,26700.0
2014-09-08 14:10:00,70.66,70.68,70.59,70.66,31700.0,44.8697,44.8824,44.8253,44.8697,31700.0
2014-09-08 14:20:00,70.65,70.81,70.63,70.81,194400.0,44.8634,44.965,44.8507,44.965,194400.0
2014-09-08 14:30:00,70.8,70.86,70.8,70.81,66900.0,44.9587,44.9968,44.9587,44.965,66900.0
2014-09-08 14:40:00,70.82,70.85,70.74,70.75,61100.0,44.9714,44.9904,44.9205,44.9269,61100.0
2014-09-08 14:50:00,70.74,70.82,70.73,70.8,45600.0,44.9205,44.9714,44.9142,44.9587,45600.0
2014-09-08 15:00:00,70.8,70.85,70.79,70.82,20600.0,44.9587,44.9904,44.9523,44.9714,20600.0
2014-09-08 15:10:00,70.8,70.84,70.79,70.81,17800.0,44.9587,44.9841,44.9523,44.965,17800.0
2014-09-08 15:20:00,70.79,70.84,70.79,70.8,40900.0,44.9523,44.9841,44.9523,44.9587,40900.0
2014-09-08 15:30:00,70.8,70.83,70.75,70.83,106000.0,44.9587,44.9777,44.9269,44.9777,106000.0
2014-09-08 15:40:00,70.82,70.86,70.77,70.81,96300.0,44.9714,44.9968,44.9396,44.965,96300.0
2014-09-08 15:50:00,70.81,70.94,70.79,70.85,292300.0,44.965,45.0476,44.9523,44.9904,292300.0
2014-09-09 09:30:00,70.63,70.78,70.37,70.52,58100.0,44.8507,44.946,44.6856,44.7808,58100.0
2014-09-09 09:40:00,70.52,70.52,70.22,70.39,61300.0,44.7808,44.7808,44.5903,44.6983,61300.0
2014-09-09 09:50:00,70.39,70.53,70.36,70.37,43000.0,44.6983,44.7872,44.6792,44.6856,43000.0
2014-09-09 10:00:00,70.39,70.48,70.3,70.41,27100.0,44.6983,44.7554,44.6411,44.711,27100.0
2014-09-09 10:10:00,70.41,70.49,70.32,70.48,31200.0,44.711,44.7618,44.6538,44.7554,31200.0
2014-09-09 10:20:00,70.49,70.55,70.39,70.53,58300.0,44.7618,44.7999,44.6983,44.7872,58300.0
2014-09-09 10:30:00,70.52,70.58,70.48,70.49,36700.0,44.7808,44.8189,44.7554,44.7618,36700.0
2014-09-09 10:40:00,70.48,70.51,70.39,70.46,34300.0,44.7554,44.7745,44.6983,44.7427,34300.0
2014-09-09 10:50:00,70.45,70.58,70.45,70.58,27400.0,44.7364,44.8189,44.7364,44.8189,27400.0
2014-09-09 11:00:00,70.58,70.64,70.52,70.6,26000.0,44.8189,44.857,44.7808,44.8316,26000.0
2014-09-09 11:10:00,70.59,70.63,70.48,70.48,23500.0,44.8253,44.8507,44.7554,44.7554,23500.0
2014-09-09 11:20:00,70.48,70.52,70.39,70.44,21600.0,44.7554,44.7808,44.6983,44.73,21600.0
2014-09-09 11:30:00,70.44,70.5,70.42,70.47,31100.0,44.73,44.7681,44.7173,44.7491,31100.0
2014-09-09 11:40:00,70.46,70.51,70.36,70.5,41500.0,44.7427,44.7745,44.6792,44.7681,41500.0
2014-09-09 11:50:00,70.49,70.53,70.42,70.53,38000.0,44.7618,44.7872,44.7173,44.7872,38000.0
2014-09-09 12:00:00,70.52,70.59,70.48,70.55,61300.0,44.7808,44.8253,44.7554,44.7999,61300.0
2014-09-09 12:10:00,70.55,70.64,70.51,70.54,31000.0,44.7999,44.857,44.7745,44.7935,31000.0
2014-09-09 12:20:00,70.53,70.65,70.51,70.55,22700.0,44.7872,44.8634,44.7745,44.7999,22700.0
2014-09-09 12:30:00,70.54,70.56,70.45,70.5,39100.0,44.7935,44.8062,44.7364,44.7681,39100.0
2014-09-09 12:40:00,70.51,70.51,70.34,70.34,12200.0,44.7745,44.7745,44.6665,44.6665,12200.0
2014-09-09 12:50:00,70.35,70.37,70.28,70.31,19300.0,44.6729,44.6856,44.6284,44.6475,19300.0
2014-09-09 13:00:00,70.31,70.39,70.22,70.34,28100.0,44.6475,44.6983,44.5903,44.6665,28100.0
2014-09-09 13:10:00,70.34,70.41,70.28,70.29,27900.0,44.6665,44.711,44.6284,44.6348,27900.0
2014-09-09 13:20:00,70.29,70.32,70.2,70.27,30500.0,44.6348,44.6538,44.5776,44.6221,30500.0
2014-09-09 13:30:00,70.28,70.32,70.12,70.14,26700.0,44.6284,44.6538,44.5268,44.5395,26700.0
2014-09-09 13:40:00,70.14,70.2,70.11,70.18,25700.0,44.5395,44.5776,44.5205,44.5649,25700.0
2014-09-09 13:50:00,70.2,70.23,70.12,70.17,27100.0,44.5776,44.5967,44.5268,44.5586,27100.0
2014-09-09 14:00:00,70.18,70.2,70.11,70.17,19400.0,44.5649,44.5776,44.5205,44.5586,19400.0
2014-09-09 14:10:00,70.18,70.22,70.09,70.18,24900.0,44.5649,44.5903,44.5078,44.5649,24900.0
2014-09-09 14:20:00,70.18,70.27,70.14,70.25,30200.0,44.5649,44.6221,44.5395,44.6094,30200.0
2014-09-09 14:30:00,70.25,70.28,70.18,70.28,25500.0,44.6094,44.6284,44.5649,44.6284,25500.0
2014-09-09 14:40:00,70.27,70.3,70.19,70.22,34100.0,44.6221,44.6411,44.5713,44.5903,34100.0
2014-09-09 14:50:00,70.22,70.3,70.21,70.23,42400.0,44.5903,44.6411,44.584,44.5967,42400.0
2014-09-09 15:00:00,70.23,70.3,70.07,70.07,90200.0,44.5967,44.6411,44.4951,44.4951,90200.0
2014-09-09 15:10:00,70.07,70.16,69.93,69.96,95400.0,44.4951,44.5522,44.4062,44.4252,95400.0
2014-09-09 15:20:00,69.97,70.01,69.87,69.97,90200.0,44.4316,44.457,44.3681,44.4316,90200.0
2014-09-09 15:30:00,69.97,70.06,69.9,69.93,87800.0,44.4316,44.4887,44.3871,44.4062,87800.0
2014-09-09 15:40:00,69.94,69.95,69.86,69.9,137800.0,44.4125,44.4189,44.3617,44.3871,137800.0
2014-09-09 15:50:00,69.9,69.93,69.84,69.86,253200.0,44.3871,44.4062,44.349,44.3617,253200.0
2014-09-10 09:30:00,69.77,69.96,69.47,69.54,38100.0,44.3046,44.4252,44.1141,44.1585,38100.0
2014-09-10 09:40:00,69.54,69.63,69.49,69.6,19900.0,44.1585,44.2157,44.1268,44.1966,19900.0
2014-09-10 09:50:00,69.61,69.65,69.5,69.5,13600.0,44.203,44.2284,44.1331,44.1331,13600.0
2014-09-10 10:00:00,69.53,69.68,69.5,69.66,29200.0,44.1522,44.2474,44.1331,44.2347,29200.0
2014-09-10 10:10:00,69.67,69.73,69.46,69.47,26000.0,44.2411,44.2792,44.1077,44.1141,26000.0
2014-09-10 10:20:00,69.5,69.58,69.4,69.46,36400.0,44.1331,44.1839,44.0696,44.1077,36400.0
2014-09-10 10:30:00,69.47,69.54,69.43,69.49,14600.0,44.1141,44.1585,44.0887,44.1268,14600.0
2014-09-10 10:40:00,69.46,69.54,69.41,69.5,14100.0,44.1077,44.1585,44.076,44.1331,14100.0
2014-09-10 10:50:00,69.53,69.56,69.4,69.44,21700.0,44.1522,44.1712,44.0696,44.095,21700.0
2014-09-10 11:00:00,69.43,69.46,69.33,69.43,21600.0,44.0887,44.1077,44.0252,44.0887,21600.0
2014-09-10 11:10:00,69.4,69.57,69.34,69.53,19400.0,44.0696,44.1776,44.0315,44.1522,19400.0
2014-09-10 11:20:00,69.51,69.67,69.51,69.65,13100.0,44.1395,44.2411,44.1395,44.2284,13100.0
2014-09-10 11:30:00,69.69,69.7,69.61,69.68,22900.0,44.2538,44.2601,44.203,44.2474,22900.0
2014-09-10 11:40:00,69.67,69.68,69.49,69.57,24500.0,44.2411,44.2474,44.1268,44.1776,24500.0
2014-09-10 11:50:00,69.59,69.72,69.59,69.62,11400.0,44.1903,44.2728,44.1903,44.2093,11400.0
2014-09-10 12:00:00,69.62,69.66,69.58,69.63,20700.0,44.2093,44.2347,44.1839,44.2157,20700.0
2014-09-10 12:10:00,69.64,69.71,69.62,69.68,13600.0,44.222,44.2665,44.2093,44.2474,13600.0
2014-09-10 12:20:00,69.65,69.78,69.65,69.74,20800.0,44.2284,44.3109,44.2284,44.2855,20800.0
2014-09-10 12:30:00,69.75,69.78,69.64,69.64,10600.0,44.2919,44.3109,44.222,44.222,10600.0
2014-09-10 12:40:00,69.66,69.67,69.6,69.63,13500.0,44.2347,44.2411,44.1966,44.2157,13500.0
2014-09-10 12:50:00,69.62,69.62,69.51,69.55,12700.0,44.2093,44.2093,44.1395,44.1649,12700.0
2014-09-10 13:00:00,69.53,69.66,69.49,69.62,9800.0,44.1522,44.2347,44.1268,44.2093,9800.0
2014-09-10 13:10:00,69.65,69.68,69.62,69.67,13000.0,44.2284,44.2474,44.2093,44.2411,13000.0
2014-09-10 13:20:00,69.67,69.67,69.58,69.61,13300.0,44.2411,44.2411,44.1839,44.203,13300.0
2014-09-10 13:30:00,69.62,69.65,69.52,69.52,19600.0,44.2093,44.2284,44.1458,44.1458,19600.0
2014-09-10 13:40:00,69.53,69.58,69.49,69.57,28500.0,44.1522,44.1839,44.1268,44.1776,28500.0
2014-09-10 13:50:00,69.58,69.58,69.51,69.51,33300.0,44.1839,44.1839,44.1395,44.1395,33300.0
2014-09-10 14:00:00,69.51,69.56,69.49,69.49,53900.0,44.1395,44.1712,44.1268,44.1268,53900.0
2014-09-10 14:10:00,69.48,69.49,69.45,69.46,25800.0,44.1204,44.1268,44.1014,44.1077,25800.0
2014-09-10 14:20:00,69.46,69.47,69.43,69.44,16200.0,44.1077,44.1141,44.0887,44.095,16200.0
2014-09-10 14:30:00,69.44,69.49,69.41,69.42,20300.0,44.095,44.1268,44.076,44.0823,20300.0
2014-09-10 14:40:00,69.42,69.52,69.42,69.51,23100.0,44.0823,44.1458,44.0823,44.1395,23100.0
2014-09-10 14:50:00,69.51,69.55,69.47,69.51,22900.0,44.1395,44.1649,44.1141,44.1395,22900.0
2014-09-10 15:00:00,69.5,69.61,69.5,69.61,51700.0,44.1331,44.203,44.1331,44.203,51700.0
2014-09-10 15:10:00,69.59,69.69,69.58,69.65,26300.0,44.1903,44.2538,44.1839,44.2284,26300.0
2014-09-10 15:20:00,69.65,69.69,69.62,69.66,30700.0,44.2284,44.2538,44.2093,44.2347,30700.0
2014-09-10 15:30:00,69.66,69.71,69.64,69.68,32800.0,44.2347,44.2665,44.222,44.2474,32800.0
2014-09-10 15:40:00,69.68,69.71,69.6,69.6,69000.0,44.2474,44.2665,44.1966,44.1966,69000.0
2014-09-10 15:50:00,69.59,69.6,69.51,69.53,103700.0,44.1903,44.1966,44.1395,44.1522,103700.0
2014-09-11 09:30:00,69.53,69.72,69.31,69.4,43400.0,44.1522,44.2728,44.0125,44.0696,43400.0
2014-09-11 09:40:00,69.41,69.48,69.34,69.44,61100.0,44.076,44.1204,44.0315,44.095,61100.0
2014-09-11 09:50:00,69.42,69.48,69.3,69.34,49100.0,44.0823,44.1204,44.0061,44.0315,49100.0
2014-09-11 10:00:00,69.33,69.38,69.24,69.25,29600.0,44.0252,44.0569,43.968,43.9744,29600.0
2014-09-11 10:10:00,69.25,69.45,69.21,69.43,70100.0,43.9744,44.1014,43.949,44.0887,70100.0
2014-09-11 10:20:00,69.4,69.44,69.26,69.33,30300.0,44.0696,44.095,43.9807,44.0252,30300.0
2014-09-11 10:30:00,69.34,69.39,69.31,69.31,43800.0,44.0315,44.0633,44.0125,44.0125,43800.0
2014-09-11 10:40:00,69.32,69.4,69.24,69.38,17000.0,44.0188,44.0696,43.968,44.0569,17000.0
2014-09-11 10:50:00,69.39,69.44,69.3,69.4,21500.0,44.0633,44.095,44.0061,44.0696,21500.0
2014-09-11 11:00:00,69.41,69.6,69.41,69.54,48900.0,44.076,44.1966,44.076,44.1585,48900.0
2014-09-11 11:10:00,69.54,69.67,69.53,69.62,21000.0,44.1585,44.2411,44.1522,44.2093,21000.0
2014-09-11 11:20:00,69.62,69.69,69.58,69.64,21100.0,44.2093,44.2538,44.1839,44.222,21100.0
2014-09-11 11:30:00,69.65,69.79,69.65,69.78,24800.0,44.2284,44.3173,44.2284,44.3109,24800.0
2014-09-11 11:40:00,69.76,69.78,69.67,69.7,10700.0,44.2982,44.3109,44.2411,44.2601,10700.0
2014-09-11 11:50:00,69.7,69.72,69.62,69.64,21300.0,44.2601,44.2728,44.2093,44.222,21300.0
2014-09-11 12:00:00,69.64,69.68,69.6,69.6,15700.0,44.222,44.2474,44.1966,44.1966,15700.0
2014-09-11 12:10:00,69.59,69.62,69.57,69.61,13300.0,44.1903,44.2093,44.1776,44.203,13300.0
2014-09-11 12:20:00,69.62,69.7,69.6,69.69,15200.0,44.2093,44.2601,44.1966,44.2538,15200.0
2014-09-11 12:30:00,69.69,69.82,69.66,69.77,47900.0,44.2538,44.3363,44.2347,44.3046,47900.0
2014-09-11 12:40:00,69.79,69.83,69.78,69.83,11500.0,44.3173,44.3427,44.3109,44.3427,11500.0
2014-09-11 12:50:00,69.83,69.87,69.8,69.85,9600.0,44.3427,44.3681,44.3236,44.3554,9600.0
2014-09-11 13:00:00,69.84,70.05,69.82,69.98,20600.0,44.349,44.4824,44.3363,44.4379,20600.0
2014-09-11 13:10:00,69.99,70.05,69.93,69.98,25300.0,44.4443,44.4824,44.4062,44.4379,25300.0
2014-09-11 13:20:00,69.97,70.0,69.86,69.92,19500.0,44.4316,44.4506,44.3617,44.3998,19500.0
2014-09-11 13:30:00,69.92,69.97,69.9,69.91,10500.0,44.3998,44.4316,44.3871,44.3935,10500.0
2014-09-11 13:40:00,69.91,69.95,69.86,69.87,10500.0,44.3935,44.4189,44.3617,44.3681,10500.0
2014-09-11 13:50:00,69.87,69.88,69.8,69.83,13000.0,44.3681,44.3744,44.3236,44.3427,13000.0
2014-09-11 14:00:00,69.84,69.97,69.84,69.96,14100.0,44.349,44.4316,44.349,44.4252,14100.0
2014-09-11 14:10:00,69.96,70.0,69.94,69.97,12300.0,44.4252,44.4506,44.4125,44.4316,12300.0
2014-09-11 14:20:00,69.98,70.01,69.94,70.01,10400.0,44.4379,44.457,44.4125,44.457,10400.0
2014-09-11 14:30:00,70.0,70.02,69.91,69.91,20600.0,44.4506,44.4633,44.3935,44.3935,20600.0
2014-09-11 14:40:00,69.91,69.93,69.84,69.85,43400.0,44.3935,44.4062,44.349,44.3554,43400.0
2014-09-11 14:50:00,69.84,69.9,69.79,69.88,26300.0,44.349,44.3871,44.3173,44.3744,26300.0
2014-09-11 15:00:00,69.89,69.9,69.8,69.8,36800.0,44.3808,44.3871,44.3236,44.3236,36800.0
2014-09-11 15:10:00,69.8,69.81,69.74,69.77,35400.0,44.3236,44.33,44.2855,44.3046,35400.0
2014-09-11 15:20:00,69.77,69.83,69.76,69.79,24600.0,44.3046,44.3427,44.2982,44.3173,24600.0
2014-09-11 15:30:00,69.78,69.78,69.73,69.76,53200.0,44.3109,44.3109,44.2792,44.2982,53200.0
2014-09-11 15:40:00,69.76,69.85,69.74,69.85,65900.0,44.2982,44.3554,44.2855,44.3554,65900.0
2014-09-11 15:50:00,69.85,69.95,69.84,69.91,127500.0,44.3554,44.4189,44.349,44.3935,127500.0
2014-09-12 09:30:00,69.57,69.57,69.23,69.3,44300.0,44.1776,44.1776,43.9617,44.0061,44300.0
2014-09-12 09:40:00,69.28,69.4,69.15,69.18,84200.0,43.9934,44.0696,43.9109,43.9299,84200.0
2014-09-12 09:50:00,69.18,69.31,69.13,69.22,31400.0,43.9299,44.0125,43.8982,43.9553,31400.0
2014-09-12 10:00:00,69.22,69.26,68.87,68.9,56600.0,43.9553,43.9807,43.7331,43.7521,56600.0
2014-09-12 10:10:00,68.9,69.07,68.88,69.05,25700.0,43.7521,43.8601,43.7394,43.8474,25700.0
2014-09-12 10:20:00,69.06,69.17,69.02,69.12,21700.0,43.8537,43.9236,43.8283,43.8918,21700.0
2014-09-12 10:30:00,69.1,69.26,69.08,69.14,27600.0,43.8791,43.9807,43.8664,43.9045,27600.0
2014-09-12 10:40:00,69.15,69.26,69.1,69.16,11300.0,43.9109,43.9807,43.8791,43.9172,11300.0
2014-09-12 10:50:00,69.17,69.26,69.12,69.15,16300.0,43.9236,43.9807,43.8918,43.9109,16300.0
2014-09-12 11:00:00,69.15,69.17,69.06,69.08,15800.0,43.9109,43.9236,43.8537,43.8664,15800.0
2014-09-12 11:10:00,69.09,69.1,68.93,68.98,27300.0,43.8728,43.8791,43.7712,43.8029,27300.0
2014-09-12 11:20:00,68.94,68.99,68.91,68.91,34100.0,43.7775,43.8093,43.7585,43.7585,34100.0
2014-09-12 11:30:00,68.92,68.95,68.83,68.94,33000.0,43.7648,43.7839,43.7077,43.7775,33000.0
2014-09-12 11:40:00,68.94,68.99,68.86,68.87,20800.0,43.7775,43.8093,43.7267,43.7331,20800.0
2014-09-12 11:50:00,68.88,68.97,68.84,68.94,37200.0,43.7394,43.7966,43.714,43.7775,37200.0
2014-09-12 12:00:00,68.93,68.94,68.84,68.9,19400.0,43.7712,43.7775,43.714,43.7521,19400.0
2014-09-12 12:10:00,68.89,69.0,68.86,68.95,18200.0,43.7458,43.8156,43.7267,43.7839,18200.0
2014-09-12 12:20:00,68.94,69.04,68.89,69.02,17800.0,43.7775,43.841,43.7458,43.8283,17800.0
2014-09-12 12:30:00,69.04,69.06,68.82,68.82,26900.0,43.841,43.8537,43.7013,43.7013,26900.0
2014-09-12 12:40:00,68.82,68.87,68.8,68.84,22900.0,43.7013,43.7331,43.6886,43.714,22900.0
2014-09-12 12:50:00,68.83,68.88,68.76,68.8,26000.0,43.7077,43.7394,43.6632,43.6886,26000.0
2014-09-12 13:00:00,68.79,68.87,68.77,68.81,32100.0,43.6823,43.7331,43.6696,43.695,32100.0
2014-09-12 13:10:00,68.81,68.81,68.68,68.68,14400.0,43.695,43.695,43.6124,43.6124,14400.0
2014-09-12 13:20:00,68.68,68.69,68.53,68.59,23700.0,43.6124,43.6188,43.5172,43.5553,23700.0
2014-09-12 13:30:00,68.58,68.6,68.51,68.51,20100.0,43.5489,43.5616,43.5045,43.5045,20100.0
2014-09-12 13:40:00,68.52,68.64,68.49,68.59,35400.0,43.5108,43.587,43.4918,43.5553,35400.0
2014-09-12 13:50:00,68.6,68.63,68.54,68.57,38300.0,43.5616,43.5807,43.5235,43.5426,38300.0
2014-09-12 14:00:00,68.57,68.65,68.53,68.65,16100.0,43.5426,43.5934,43.5172,43.5934,16100.0
2014-09-12 14:10:00,68.65,68.66,68.57,68.57,27000.0,43.5934,43.5997,43.5426,43.5426,27000.0
2014-09-12 14:20:00,68.57,68.58,68.38,68.4,33500.0,43.5426,43.5489,43.4219,43.4346,33500.0
2014-09-12 14:30:00,68.39,68.44,68.33,68.36,31700.0,43.4283,43.46,43.3902,43.4092,31700.0
2014-09-12 14:40:00,68.34,68.41,68.28,68.41,30900.0,43.3965,43.441,43.3584,43.441,30900.0
2014-09-12 14:50:00,68.42,68.45,68.39,68.4,44000.0,43.4473,43.4664,43.4283,43.4346,44000.0
2014-09-12 15:00:00,68.39,68.56,68.38,68.53,149700.0,43.4283,43.5362,43.4219,43.5172,149700.0
2014-09-12 15:10:00,68.52,68.62,68.49,68.6,43300.0,43.5108,43.5743,43.4918,43.5616,43300.0
2014-09-12 15:20:00,68.6,68.68,68.6,68.66,31300.0,43.5616,43.6124,43.5616,43.5997,31300.0
2014-09-12 15:30:00,68.68,68.74,68.66,68.68,37200.0,43.6124,43.6505,43.5997,43.6124,37200.0
2014-09-12 15:40:00,68.69,68.69,68.58,68.65,64300.0,43.6188,43.6188,43.5489,43.5934,64300.0
2014-09-12 15:50:00,68.65,68.65,68.57,68.57,112700.0,43.5934,43.5934,43.5426,43.5426,112700.0
2014-09-15 09:30:00,68.74,69.03,68.6,69.03,39000.0,43.6505,43.8347,43.5616,43.8347,39000.0
2014-09-15 09:40:00,69.04,69.04,68.64,68.7,47100.0,43.841,43.841,43.587,43.6251,47100.0
2014-09-15 09:50:00,68.69,68.75,68.58,68.69,20300.0,43.6188,43.6569,43.5489,43.6188,20300.0
2014-09-15 10:00:00,68.66,68.84,68.62,68.78,25000.0,43.5997,43.714,43.5743,43.6759,25000.0
2014-09-15 10:10:00,68.77,68.93,68.76,68.88,26300.0,43.6696,43.7712,43.6632,43.7394,26300.0
2014-09-15 10:20:00,68.88,68.92,68.81,68.82,18000.0,43.7394,43.7648,43.695,43.7013,18000.0
2014-09-15 10:30:00,68.84,68.85,68.56,68.6,18800.0,43.714,43.7204,43.5362,43.5616,18800.0
2014-09-15 10:40:00,68.6,68.66,68.51,68.56,12800.0,43.5616,43.5997,43.5045,43.5362,12800.0
2014-09-15 10:50:00,68.57,68.75,68.57,68.75,18900.0,43.5426,43.6569,43.5426,43.6569,18900.0
2014-09-15 11:00:00,68.75,68.77,68.68,68.71,12900.0,43.6569,43.6696,43.6124,43.6315,12900.0
2014-09-15 11:10:00,68.72,68.75,68.59,68.61,33100.0,43.6378,43.6569,43.5553,43.568,33100.0
2014-09-15 11:20:00,68.62,68.66,68.59,68.62,14300.0,43.5743,43.5997,43.5553,43.5743,14300.0
2014-09-15 11:30:00,68.61,68.69,68.6,68.66,10500.0,43.568,43.6188,43.5616,43.5997,10500.0
2014-09-15 11:40:00,68.69,68.69,68.53,68.56,15700.0,43.6188,43.6188,43.5172,43.5362,15700.0
2014-09-15 11:50:00,68.57,68.59,68.48,68.5,50200.0,43.5426,43.5553,43.4854,43.4981,50200.0
2014-09-15 12:00:00,68.5,68.51,68.42,68.45,12900.0,43.4981,43.5045,43.4473,43.4664,12900.0
2014-09-15 12:10:00,68.44,68.46,68.39,68.42,14000.0,43.46,43.4727,43.4283,43.4473,14000.0
2014-09-15 12:20:00,68.41,68.48,68.35,68.46,16700.0,43.441,43.4854,43.4029,43.4727,16700.0
2014-09-15 12:30:00,68.46,68.46,68.34,68.4,10300.0,43.4727,43.4727,43.3965,43.4346,10300.0
2014-09-15 12:40:00,68.41,68.45,68.39,68.45,8200.0,43.441,43.4664,43.4283,43.4664,8200.0
2014-09-15 12:50:00,68.46,68.5,68.44,68.48,10900.0,43.4727,43.4981,43.46,43.4854,10900.0
2014-09-15 13:00:00,68.49,68.56,68.47,68.56,12100.0,43.4918,43.5362,43.4791,43.5362,12100.0
2014-09-15 13:10:00,68.57,68.58,68.48,68.54,29400.0,43.5426,43.5489,43.4854,43.5235,29400.0
2014-09-15 13:20:00,68.56,68.67,68.54,68.6,22200.0,43.5362,43.6061,43.5235,43.5616,22200.0
2014-09-15 13:30:00,68.6,68.69,68.6,68.69,9000.0,43.5616,43.6188,43.5616,43.6188,9000.0
2014-09-15 13:40:00,68.7,68.74,68.67,68.69,16900.0,43.6251,43.6505,43.6061,43.6188,16900.0
2014-09-15 13:50:00,68.7,68.71,68.66,68.67,18300.0,43.6251,43.6315,43.5997,43.6061,18300.0
2014-09-15 14:00:00,68.67,68.75,68.67,68.72,29900.0,43.6061,43.6569,43.6061,43.6378,29900.0
2014-09-15 14:10:00,68.72,68.72,68.61,68.63,15500.0,43.6378,43.6378,43.568,43.5807,15500.0
2014-09-15 14:20:00,68.63,68.74,68.63,68.71,13700.0,43.5807,43.6505,43.5807,43.6315,13700.0
2014-09-15 14:30:00,68.72,68.81,68.71,68.8,17900.0,43.6378,43.695,43.6315,43.6886,17900.0
2014-09-15 14:40:00,68.8,68.8,68.67,68.69,19500.0,43.6886,43.6886,43.6061,43.6188,19500.0
2014-09-15 14:50:00,68.69,68.7,68.65,68.66,31700.0,43.6188,43.6251,43.5934,43.5997,31700.0
2014-09-15 15:00:00,68.66,68.67,68.62,68.63,21900.0,43.5997,43.6061,43.5743,43.5807,21900.0
2014-09-15 15:10:00,68.62,68.63,68.55,68.58,34400.0,43.5743,43.5807,43.5299,43.5489,34400.0
2014-09-15 15:20:00,68.57,68.59,68.51,68.52,27900.0,43.5426,43.5553,43.5045,43.5108,27900.0
2014-09-15 15:30:00,68.52,68.58,68.52,68.58,28200.0,43.5108,43.5489,43.5108,43.5489,28200.0
2014-09-15 15:40:00,68.58,68.61,68.55,68.6,34400.0,43.5489,43.568,43.5299,43.5616,34400.0
2014-09-15 15:50:00,68.61,68.65,68.6,68.64,82500.0,43.568,43.5934,43.5616,43.587,82500.0
2014-09-16 09:30:00,68.55,69.21,68.51,69.0,62700.0,43.5299,43.949,43.5045,43.8156,62700.0
2014-09-16 09:40:00,69.01,69.05,68.81,68.96,63400.0,43.822,43.8474,43.695,43.7902,63400.0
2014-09-16 09:50:00,68.97,69.21,68.97,69.18,33000.0,43.7966,43.949,43.7966,43.9299,33000.0
2014-09-16 10:00:00,69.2,69.33,69.09,69.17,25700.0,43.9426,44.0252,43.8728,43.9236,25700.0
2014-09-16 10:10:00,69.17,69.21,69.07,69.08,41400.0,43.9236,43.949,43.8601,43.8664,41400.0
2014-09-16 10:20:00,69.1,69.15,69.05,69.15,48200.0,43.8791,43.9109,43.8474,43.9109,48200.0
2014-09-16 10:30:00,69.15,69.21,69.08,69.16,26100.0,43.9109,43.949,43.8664,43.9172,26100.0
2014-09-16 10:40:00,69.17,69.36,69.16,69.33,16100.0,43.9236,44.0442,43.9172,44.0252,16100.0
2014-09-16 10:50:00,69.36,69.4,69.32,69.34,22600.0,44.0442,44.0696,44.0188,44.0315,22600.0
2014-09-16 11:00:00,69.34,69.43,69.25,69.35,64600.0,44.0315,44.0887,43.9744,44.0379,64600.0
2014-09-16 11:10:00,69.35,69.37,69.22,69.27,34000.0,44.0379,44.0506,43.9553,43.9871,34000.0
2014-09-16 11:20:00,69.28,69.38,69.26,69.38,36000.0,43.9934,44.0569,43.9807,44.0569,36000.0
2014-09-16 11:30:00,69.36,69.46,69.29,69.43,61000.0,44.0442,44.1077,43.9998,44.0887,61000.0
2014-09-16 11:40:00,69.44,69.49,69.38,69.46,25300.0,44.095,44.1268,44.0569,44.1077,25300.0
2014-09-16 11:50:00,69.46,69.64,69.46,69.55,51700.0,44.1077,44.222,44.1077,44.1649,51700.0
2014-09-16 12:00:00,69.54,69.54,69.45,69.46,10700.0,44.1585,44.1585,44.1014,44.1077,10700.0
2014-09-16 12:10:00,69.46,69.57,69.46,69.56,10400.0,44.1077,44.1776,44.1077,44.1712,10400.0
2014-09-16 12:20:00,69.58,69.61,69.46,69.48,56400.0,44.1839,44.203,44.1077,44.1204,56400.0
2014-09-16 12:30:00,69.47,69.5,69.42,69.45,35000.0,44.1141,44.1331,44.0823,44.1014,35000.0
2014-09-16 12:40:00,69.44,69.45,69.36,69.37,29200.0,44.095,44.1014,44.0442,44.0506,29200.0
2014-09-16 12:50:00,69.37,69.39,69.35,69.37,30600.0,44.0506,44.0633,44.0379,44.0506,30600.0
2014-09-16 13:00:00,69.37,69.41,69.33,69.38,28900.0,44.0506,44.076,44.0252,44.0569,28900.0
2014-09-16 13:10:00,69.39,69.41,69.28,69.4,65300.0,44.0633,44.076,43.9934,44.0696,65300.0
2014-09-16 13:20:00,69.4,69.42,69.36,69.39,12800.0,44.0696,44.0823,44.0442,44.0633,12800.0
2014-09-16 13:30:00,69.39,69.46,69.37,69.44,22200.0,44.0633,44.1077,44.0506,44.095,22200.0
2014-09-16 13:40:00,69.44,69.45,69.38,69.42,9000.0,44.095,44.1014,44.0569,44.0823,9000.0
2014-09-16 13:50:00,69.41,69.44,69.4,69.43,15300.0,44.076,44.095,44.0696,44.0887,15300.0
2014-09-16 14:00:00,69.43,69.44,69.38,69.42,11300.0,44.0887,44.095,44.0569,44.0823,11300.0
2014-09-16 14:10:00,69.42,69.42,69.37,69.39,15900.0,44.0823,44.0823,44.0506,44.0633,15900.0
2014-09-16 14:20:00,69.39,69.43,69.38,69.43,25000.0,44.0633,44.0887,44.0569,44.0887,25000.0
2014-09-16 14:30:00,69.44,69.47,69.42,69.44,17800.0,44.095,44.1141,44.0823,44.095,17800.0
2014-09-16 14:40:00,69.44,69.44,69.33,69.34,16400.0,44.095,44.095,44.0252,44.0315,16400.0
2014-09-16 14:50:00,69.34,69.39,69.31,69.34,24800.0,44.0315,44.0633,44.0125,44.0315,24800.0
2014-09-16 15:00:00,69.34,69.4,69.31,69.39,34200.0,44.0315,44.0696,44.0125,44.0633,34200.0
2014-09-16 15:10:00,69.39,69.4,69.33,69.38,28100.0,44.0633,44.0696,44.0252,44.0569,28100.0
2014-09-16 15:20:00,69.38,69.39,69.27,69.3,35400.0,44.0569,44.0633,43.9871,44.0061,35400.0
2014-09-16 15:30:00,69.31,69.33,69.27,69.29,42600.0,44.0125,44.0252,43.9871,43.9998,42600.0
2014-09-16 15:40:00,69.28,69.37,69.28,69.37,58400.0,43.9934,44.0506,43.9934,44.0506,58400.0
2014-09-16 15:50:00,69.36,69.37,69.31,69.35,81000.0,44.0442,44.0506,44.0125,44.0379,81000.0
2014-09-17 09:30:00,69.73,69.73,69.47,69.66,61400.0,44.2792,44.2792,44.1141,44.2347,61400.0
2014-09-17 09:40:00,69.66,69.78,69.48,69.54,37300.0,44.2347,44.3109,44.1204,44.1585,37300.0
2014-09-17 09:50:00,69.52,69.65,69.47,69.63,31700.0,44.1458,44.2284,44.1141,44.2157,31700.0
2014-09-17 10:00:00,69.66,69.66,69.3,69.36,15100.0,44.2347,44.2347,44.0061,44.0442,15100.0
2014-09-17 10:10:00,69.36,69.49,69.3,69.47,31700.0,44.0442,44.1268,44.0061,44.1141,31700.0
2014-09-17 10:20:00,69.48,69.49,69.37,69.39,65100.0,44.1204,44.1268,44.0506,44.0633,65100.0
2014-09-17 10:30:00,69.39,69.41,69.31,69.34,27500.0,44.0633,44.076,44.0125,44.0315,27500.0
2014-09-17 10:40:00,69.34,69.34,69.24,69.29,22400.0,44.0315,44.0315,43.968,43.9998,22400.0
2014-09-17 10:50:00,69.29,69.34,69.26,69.3,19300.0,43.9998,44.0315,43.9807,44.0061,19300.0
2014-09-17 11:00:00,69.31,69.4,69.3,69.31,28000.0,44.0125,44.0696,44.0061,44.0125,28000.0
2014-09-17 11:10:00,69.3,69.33,69.26,69.33,42200.0,44.0061,44.0252,43.9807,44.0252,42200.0
2014-09-17 11:20:00,69.31,69.37,69.31,69.34,40400.0,44.0125,44.0506,44.0125,44.0315,40400.0
2014-09-17 11:30:00,69.34,69.34,69.18,69.25,47500.0,44.0315,44.0315,43.9299,43.9744,47500.0
2014-09-17 11:40:00,69.23,69.28,69.2,69.23,72900.0,43.9617,43.9934,43.9426,43.9617,72900.0
2014-09-17 11:50:00,69.23,69.3,69.22,69.29,54500.0,43.9617,44.0061,43.9553,43.9998,54500.0
2014-09-17 12:00:00,69.28,69.31,69.24,69.24,24900.0,43.9934,44.0125,43.968,43.968,24900.0
2014-09-17 12:10:00,69.24,69.29,69.23,69.27,10700.0,43.968,43.9998,43.9617,43.9871,10700.0
2014-09-17 12:20:00,69.27,69.27,69.21,69.25,21700.0,43.9871,43.9871,43.949,43.9744,21700.0
2014-09-17 12:30:00,69.25,69.31,69.24,69.28,14300.0,43.9744,44.0125,43.968,43.9934,14300.0
2014-09-17 12:40:00,69.28,69.28,69.22,69.22,28100.0,43.9934,43.9934,43.9553,43.9553,28100.0
2014-09-17 12:50:00,69.21,69.28,69.2,69.26,15700.0,43.949,43.9934,43.9426,43.9807,15700.0
2014-09-17 13:00:00,69.26,69.29,69.2,69.23,16200.0,43.9807,43.9998,43.9426,43.9617,16200.0
2014-09-17 13:10:00,69.22,69.23,69.16,69.18,12900.0,43.9553,43.9617,43.9172,43.9299,12900.0
2014-09-17 13:20:00,69.18,69.19,69.11,69.12,11500.0,43.9299,43.9363,43.8855,43.8918,11500.0
2014-09-17 13:30:00,69.11,69.14,69.05,69.06,31900.0,43.8855,43.9045,43.8474,43.8537,31900.0
2014-09-17 13:40:00,69.06,69.18,69.06,69.15,25200.0,43.8537,43.9299,43.8537,43.9109,25200.0
2014-09-17 13:50:00,69.14,69.32,69.14,69.29,56800.0,43.9045,44.0188,43.9045,43.9998,56800.0
2014-09-17 14:00:00,69.28,69.49,68.89,68.96,76600.0,43.9934,44.1268,43.7458,43.7902,76600.0
2014-09-17 14:10:00,69.03,69.12,68.67,68.78,67100.0,43.8347,43.8918,43.6061,43.6759,67100.0
2014-09-17 14:20:00,68.79,69.17,68.7,69.15,32900.0,43.6823,43.9236,43.6251,43.9109,32900.0
2014-09-17 14:30:00,69.15,69.24,69.08,69.16,31800.0,43.9109,43.968,43.8664,43.9172,31800.0
2014-09-17 14:40:00,69.17,69.27,69.08,69.15,46600.0,43.9236,43.9871,43.8664,43.9109,46600.0
2014-09-17 14:50:00,69.16,69.26,69.1,69.23,32100.0,43.9172,43.9807,43.8791,43.9617,32100.0
2014-09-17 15:00:00,69.21,69.39,69.18,69.36,44900.0,43.949,44.0633,43.9299,44.0442,44900.0
2014-09-17 15:10:00,69.36,69.52,69.34,69.41,39100.0,44.0442,44.1458,44.0315,44.076,39100.0
2014-09-17 15:20:00,69.4,69.41,69.19,69.22,52100.0,44.0696,44.076,43.9363,43.9553,52100.0
2014-09-17 15:30:00,69.21,69.24,68.99,69.0,66300.0,43.949,43.968,43.8093,43.8156,66300.0
2014-09-17 15:40:00,69.0,69.04,68.86,68.94,56500.0,43.8156,43.841,43.7267,43.7775,56500.0
2014-09-17 15:50:00,68.95,69.07,68.95,69.06,114500.0,43.7839,43.8601,43.7839,43.8537,114500.0
2014-09-18 09:30:00,69.06,69.31,68.79,68.82,43700.0,43.8537,44.0125,43.6823,43.7013,43700.0
2014-09-18 09:40:00,68.86,69.02,68.67,68.75,30000.0,43.7267,43.8283,43.6061,43.6569,30000.0
2014-09-18 09:50:00,68.79,68.84,68.74,68.76,24800.0,43.6823,43.714,43.6505,43.6632,24800.0
2014-09-18 10:00:00,68.75,68.9,68.71,68.73,46400.0,43.6569,43.7521,43.6315,43.6442,46400.0
2014-09-18 10:10:00,68.77,68.8,68.69,68.78,21800.0,43.6696,43.6886,43.6188,43.6759,21800.0
2014-09-18 10:20:00,68.76,68.77,68.54,68.6,30500.0,43.6632,43.6696,43.5235,43.5616,30500.0
2014-09-18 10:30:00,68.6,68.79,68.6,68.78,17400.0,43.5616,43.6823,43.5616,43.6759,17400.0
2014-09-18 10:40:00,68.78,68.88,68.77,68.8,29100.0,43.6759,43.7394,43.6696,43.6886,29100.0
2014-09-18 10:50:00,68.81,68.84,68.7,68.76,13100.0,43.695,43.714,43.6251,43.6632,13100.0
2014-09-18 11:00:00,68.75,68.78,68.64,68.68,13200.0,43.6569,43.6759,43.587,43.6124,13200.0
2014-09-18 11:10:00,68.67,68.73,68.64,68.67,24400.0,43.6061,43.6442,43.587,43.6061,24400.0
2014-09-18 11:20:00,68.68,68.76,68.66,68.72,16100.0,43.6124,43.6632,43.5997,43.6378,16100.0
2014-09-18 11:30:00,68.72,68.74,68.66,68.68,16500.0,43.6378,43.6505,43.5997,43.6124,16500.0
2014-09-18 11:40:00,68.68,68.69,68.56,68.57,26400.0,43.6124,43.6188,43.5362,43.5426,26400.0
2014-09-18 11:50:00,68.57,68.57,68.45,68.49,24600.0,43.5426,43.5426,43.4664,43.4918,24600.0
2014-09-18 12:00:00,68.49,68.49,68.36,68.39,18100.0,43.4918,43.4918,43.4092,43.4283,18100.0
2014-09-18 12:10:00,68.38,68.43,68.34,68.38,18000.0,43.4219,43.4537,43.3965,43.4219,18000.0
2014-09-18 12:20:00,68.38,68.39,68.34,68.35,14400.0,43.4219,43.4283,43.3965,43.4029,14400.0
2014-09-18 12:30:00,68.35,68.36,68.27,68.33,21900.0,43.4029,43.4092,43.3521,43.3902,21900.0
2014-09-18 12:40:00,68.33,68.33,68.28,68.29,16300.0,43.3902,43.3902,43.3584,43.3648,16300.0
2014-09-18 12:50:00,68.29,68.37,68.19,68.36,30900.0,43.3648,43.4156,43.3013,43.4092,30900.0
2014-09-18 13:00:00,68.34,68.39,68.33,68.33,21800.0,43.3965,43.4283,43.3902,43.3902,21800.0
2014-09-18 13:10:00,68.34,68.38,68.26,68.29,15300.0,43.3965,43.4219,43.3457,43.3648,15300.0
2014-09-18 13:20:00,68.28,68.31,68.23,68.29,14900.0,43.3584,43.3775,43.3267,43.3648,14900.0
2014-09-18 13:30:00,68.31,68.32,68.21,68.24,21000.0,43.3775,43.3838,43.314,43.333,21000.0
2014-09-18 13:40:00,68.24,68.29,68.22,68.27,10600.0,43.333,43.3648,43.3203,43.3521,10600.0
2014-09-18 13:50:00,68.28,68.31,68.25,68.3,8900.0,43.3584,43.3775,43.3394,43.3711,8900.0
2014-09-18 14:00:00,68.31,68.38,68.31,68.38,9000.0,43.3775,43.4219,43.3775,43.4219,9000.0
2014-09-18 14:10:00,68.4,68.4,68.32,68.32,8200.0,43.4346,43.4346,43.3838,43.3838,8200.0
2014-09-18 14:20:00,68.31,68.38,68.31,68.38,12600.0,43.3775,43.4219,43.3775,43.4219,12600.0
2014-09-18 14:30:00,68.36,68.38,68.34,68.35,13100.0,43.4092,43.4219,43.3965,43.4029,13100.0
2014-09-18 14:40:00,68.34,68.35,68.32,68.33,12200.0,43.3965,43.4029,43.3838,43.3902,12200.0
2014-09-18 14:50:00,68.32,68.37,68.32,68.34,16700.0,43.3838,43.4156,43.3838,43.3965,16700.0
2014-09-18 15:00:00,68.33,68.38,68.31,68.38,28200.0,43.3902,43.4219,43.3775,43.4219,28200.0
2014-09-18 15:10:00,68.37,68.55,68.36,68.55,54500.0,43.4156,43.5299,43.4092,43.5299,54500.0
2014-09-18 15:20:00,68.54,68.55,68.46,68.52,42700.0,43.5235,43.5299,43.4727,43.5108,42700.0
2014-09-18 15:30:00,68.53,68.58,68.51,68.56,78500.0,43.5172,43.5489,43.5045,43.5362,78500.0
2014-09-18 15:40:00,68.56,68.56,68.47,68.51,86700.0,43.5362,43.5362,43.4791,43.5045,86700.0
2014-09-18 15:50:00,68.52,68.52,68.41,68.52,360800.0,43.5108,43.5108,43.441,43.5108,360800.0
2014-09-19 09:30:00,68.38,68.95,68.38,68.66,576500.0,43.4219,43.7839,43.4219,43.5997,576500.0
2014-09-19 09:40:00,68.65,68.71,68.56,68.61,48000.0,43.5934,43.6315,43.5362,43.568,48000.0
2014-09-19 09:50:00,68.6,68.7,68.58,68.7,56900.0,43.5616,43.6251,43.5489,43.6251,56900.0
2014-09-19 10:00:00,68.71,68.76,68.65,68.68,48000.0,43.6315,43.6632,43.5934,43.6124,48000.0
2014-09-19 10:10:00,68.68,68.75,68.65,68.68,37100.0,43.6124,43.6569,43.5934,43.6124,37100.0
2014-09-19 10:20:00,68.68,68.74,68.65,68.65,27300.0,43.6124,43.6505,43.5934,43.5934,27300.0
2014-09-19 10:30:00,68.66,68.74,68.61,68.73,118900.0,43.5997,43.6505,43.568,43.6442,118900.0
2014-09-19 10:40:00,68.73,68.76,68.56,68.57,46500.0,43.6442,43.6632,43.5362,43.5426,46500.0
2014-09-19 10:50:00,68.59,68.59,68.51,68.58,31200.0,43.5553,43.5553,43.5045,43.5489,31200.0
2014-09-19 11:00:00,68.58,68.66,68.52,68.59,62800.0,43.5489,43.5997,43.5108,43.5553,62800.0
2014-09-19 11:10:00,68.58,68.73,68.57,68.7,37700.0,43.5489,43.6442,43.5426,43.6251,37700.0
2014-09-19 11:20:00,68.7,68.73,68.61,68.64,32400.0,43.6251,43.6442,43.568,43.587,32400.0
2014-09-19 11:30:00,68.63,68.73,68.61,68.73,40700.0,43.5807,43.6442,43.568,43.6442,40700.0
2014-09-19 11:40:00,68.73,68.73,68.67,68.68,67000.0,43.6442,43.6442,43.6061,43.6124,67000.0
2014-09-19 11:50:00,68.69,68.83,68.69,68.83,85800.0,43.6188,43.7077,43.6188,43.7077,85800.0
2014-09-19 12:00:00,68.83,68.91,68.81,68.82,22200.0,43.7077,43.7585,43.695,43.7013,22200.0
2014-09-19 12:10:00,68.83,68.91,68.77,68.85,57000.0,43.7077,43.7585,43.6696,43.7204,57000.0
2014-09-19 12:20:00,68.86,68.99,68.85,68.99,21500.0,43.7267,43.8093,43.7204,43.8093,21500.0
2014-09-19 12:30:00,68.99,69.07,68.95,69.02,35100.0,43.8093,43.8601,43.7839,43.8283,35100.0
2014-09-19 12:40:00,69.01,69.02,68.86,68.86,36300.0,43.822,43.8283,43.7267,43.7267,36300.0
2014-09-19 12:50:00,68.86,68.89,68.83,68.89,23900.0,43.7267,43.7458,43.7077,43.7458,23900.0
2014-09-19 13:00:00,68.89,68.89,68.81,68.88,15300.0,43.7458,43.7458,43.695,43.7394,15300.0
2014-09-19 13:10:00,68.87,68.87,68.81,68.83,15000.0,43.7331,43.7331,43.695,43.7077,15000.0
2014-09-19 13:20:00,68.83,68.91,68.82,68.84,26100.0,43.7077,43.7585,43.7013,43.714,26100.0
2014-09-19 13:30:00,68.83,68.84,68.75,68.75,19200.0,43.7077,43.714,43.6569,43.6569,19200.0
2014-09-19 13:40:00,68.76,68.81,68.72,68.81,17600.0,43.6632,43.695,43.6378,43.695,17600.0
2014-09-19 13:50:00,68.81,68.87,68.76,68.8,35700.0,43.695,43.7331,43.6632,43.6886,35700.0
2014-09-19 14:00:00,68.8,68.85,68.72,68.73,19000.0,43.6886,43.7204,43.6378,43.6442,19000.0
2014-09-19 14:10:00,68.74,68.76,68.71,68.74,22100.0,43.6505,43.6632,43.6315,43.6505,22100.0
2014-09-19 14:20:00,68.74,68.82,68.74,68.79,38700.0,43.6505,43.7013,43.6505,43.6823,38700.0
2014-09-19 14:30:00,68.79,68.79,68.73,68.77,33200.0,43.6823,43.6823,43.6442,43.6696,33200.0
2014-09-19 14:40:00,68.77,68.85,68.72,68.84,37200.0,43.6696,43.7204,43.6378,43.714,37200.0
2014-09-19 14:50:00,68.83,68.89,68.78,68.88,27400.0,43.7077,43.7458,43.6759,43.7394,27400.0
2014-09-19 15:00:00,68.88,68.91,68.83,68.87,45900.0,43.7394,43.7585,43.7077,43.7331,45900.0
2014-09-19 15:10:00,68.87,68.91,68.83,68.88,34300.0,43.7331,43.7585,43.7077,43.7394,34300.0
2014-09-19 15:20:00,68.88,68.93,68.84,68.85,57500.0,43.7394,43.7712,43.714,43.7204,57500.0
2014-09-19 15:30:00,68.86,68.95,68.86,68.95,33600.0,43.7267,43.7839,43.7267,43.7839,33600.0
2014-09-19 15:40:00,68.95,68.98,68.85,68.91,100600.0,43.7839,43.8029,43.7204,43.7585,100600.0
2014-09-19 15:50:00,68.92,68.97,68.89,68.91,182800.0,43.7648,43.7966,43.7458,43.7585,182800.0
2014-09-22 09:30:00,68.92,68.99,68.42,68.49,92300.0,43.7648,43.8093,43.4473,43.4918,92300.0
2014-09-22 09:40:00,68.47,68.47,68.21,68.27,61000.0,43.4791,43.4791,43.314,43.3521,61000.0
2014-09-22 09:50:00,68.27,68.34,68.08,68.2,54300.0,43.3521,43.3965,43.2314,43.3076,54300.0
2014-09-22 10:00:00,68.2,68.35,68.14,68.23,48700.0,43.3076,43.4029,43.2695,43.3267,48700.0
2014-09-22 10:10:00,68.21,68.34,68.21,68.34,33400.0,43.314,43.3965,43.314,43.3965,33400.0
2014-09-22 10:20:00,68.35,68.47,68.31,68.47,26300.0,43.4029,43.4791,43.3775,43.4791,26300.0
2014-09-22 10:30:00,68.46,68.47,68.35,68.43,23500.0,43.4727,43.4791,43.4029,43.4537,23500.0
2014-09-22 10:40:00,68.43,68.43,68.3,68.4,36300.0,43.4537,43.4537,43.3711,43.4346,36300.0
2014-09-22 10:50:00,68.4,68.48,68.38,68.47,30200.0,43.4346,43.4854,43.4219,43.4791,30200.0
2014-09-22 11:00:00,68.45,68.51,68.43,68.51,36500.0,43.4664,43.5045,43.4537,43.5045,36500.0
2014-09-22 11:10:00,68.51,68.6,68.48,68.55,41000.0,43.5045,43.5616,43.4854,43.5299,41000.0
2014-09-22 11:20:00,68.54,68.57,68.46,68.46,31900.0,43.5235,43.5426,43.4727,43.4727,31900.0
2014-09-22 11:30:00,68.47,68.61,68.47,68.52,22100.0,43.4791,43.568,43.4791,43.5108,22100.0
2014-09-22 11:40:00,68.51,68.54,68.33,68.37,29200.0,43.5045,43.5235,43.3902,43.4156,29200.0
2014-09-22 11:50:00,68.37,68.39,68.25,68.27,21400.0,43.4156,43.4283,43.3394,43.3521,21400.0
2014-09-22 12:00:00,68.27,68.45,68.26,68.44,28700.0,43.3521,43.4664,43.3457,43.46,28700.0
2014-09-22 12:10:00,68.44,68.51,68.4,68.49,25900.0,43.46,43.5045,43.4346,43.4918,25900.0
2014-09-22 12:20:00,68.49,68.5,68.45,68.5,11800.0,43.4918,43.4981,43.4664,43.4981,11800.0
2014-09-22 12:30:00,68.49,68.56,68.47,68.55,19200.0,43.4918,43.5362,43.4791,43.5299,19200.0
2014-09-22 12:40:00,68.55,68.55,68.47,68.49,15600.0,43.5299,43.5299,43.4791,43.4918,15600.0
2014-09-22 12:50:00,68.47,68.55,68.47,68.51,24900.0,43.4791,43.5299,43.4791,43.5045,24900.0
2014-09-22 13:00:00,68.5,68.53,68.48,68.5,10500.0,43.4981,43.5172,43.4854,43.4981,10500.0
2014-09-22 13:10:00,68.51,68.55,68.46,68.54,20400.0,43.5045,43.5299,43.4727,43.5235,20400.0
2014-09-22 13:20:00,68.53,68.63,68.52,68.61,16900.0,43.5172,43.5807,43.5108,43.568,16900.0
2014-09-22 13:30:00,68.61,68.7,68.6,68.6,26900.0,43.568,43.6251,43.5616,43.5616,26900.0
2014-09-22 13:40:00,68.6,68.61,68.57,68.61,12700.0,43.5616,43.568,43.5426,43.568,12700.0
2014-09-22 13:50:00,68.61,68.65,68.56,68.56,14700.0,43.568,43.5934,43.5362,43.5362,14700.0
2014-09-22 14:00:00,68.57,68.58,68.49,68.53,20100.0,43.5426,43.5489,43.4918,43.5172,20100.0
2014-09-22 14:10:00,68.53,68.53,68.47,68.48,24200.0,43.5172,43.5172,43.4791,43.4854,24200.0
2014-09-22 14:20:00,68.49,68.51,68.42,68.45,15000.0,43.4918,43.5045,43.4473,43.4664,15000.0
2014-09-22 14:30:00,68.46,68.48,68.42,68.47,18900.0,43.4727,43.4854,43.4473,43.4791,18900.0
2014-09-22 14:40:00,68.46,68.5,68.41,68.49,25900.0,43.4727,43.4981,43.441,43.4918,25900.0
2014-09-22 14:50:00,68.5,68.53,68.49,68.53,30100.0,43.4981,43.5172,43.4918,43.5172,30100.0
2014-09-22 15:00:00,68.52,68.58,68.48,68.5,31100.0,43.5108,43.5489,43.4854,43.4981,31100.0
2014-09-22 15:10:00,68.5,68.52,68.39,68.42,36600.0,43.4981,43.5108,43.4283,43.4473,36600.0
2014-09-22 15:20:00,68.41,68.43,68.32,68.32,33200.0,43.441,43.4537,43.3838,43.3838,33200.0
2014-09-22 15:30:00,68.32,68.34,68.27,68.28,57800.0,43.3838,43.3965,43.3521,43.3584,57800.0
2014-09-22 15:40:00,68.29,68.39,68.28,68.34,59600.0,43.3648,43.4283,43.3584,43.3965,59600.0
2014-09-22 15:50:00,68.34,68.36,68.29,68.3,117500.0,43.3965,43.4092,43.3648,43.3711,117500.0
2014-09-23 09:30:00,68.3,68.45,67.92,68.18,90900.0,43.3711,43.4664,43.1298,43.2949,90900.0
2014-09-23 09:40:00,68.18,68.34,68.16,68.31,20800.0,43.2949,43.3965,43.2822,43.3775,20800.0
2014-09-23 09:50:00,68.3,68.3,68.05,68.09,43200.0,43.3711,43.3711,43.2124,43.2378,43200.0
2014-09-23 10:00:00,68.1,68.18,68.03,68.08,89000.0,43.2441,43.2949,43.1997,43.2314,89000.0
2014-09-23 10:10:00,68.08,68.23,67.99,68.2,94900.0,43.2314,43.3267,43.1743,43.3076,94900.0
2014-09-23 10:20:00,68.22,68.31,68.17,68.23,38800.0,43.3203,43.3775,43.2886,43.3267,38800.0
2014-09-23 10:30:00,68.21,68.21,68.09,68.15,37100.0,43.314,43.314,43.2378,43.2759,37100.0
2014-09-23 10:40:00,68.15,68.3,68.15,68.26,101600.0,43.2759,43.3711,43.2759,43.3457,101600.0
2014-09-23 10:50:00,68.25,68.31,68.24,68.3,68900.0,43.3394,43.3775,43.333,43.3711,68900.0
2014-09-23 11:00:00,68.3,68.33,68.2,68.21,42000.0,43.3711,43.3902,43.3076,43.314,42000.0
2014-09-23 11:10:00,68.21,68.33,68.19,68.28,96500.0,43.314,43.3902,43.3013,43.3584,96500.0
2014-09-23 11:20:00,68.27,68.32,68.26,68.28,33900.0,43.3521,43.3838,43.3457,43.3584,33900.0
2014-09-23 11:30:00,68.28,68.37,68.28,68.33,35700.0,43.3584,43.4156,43.3584,43.3902,35700.0
2014-09-23 11:40:00,68.34,68.38,68.31,68.37,28600.0,43.3965,43.4219,43.3775,43.4156,28600.0
2014-09-23 11:50:00,68.37,68.42,68.35,68.37,38600.0,43.4156,43.4473,43.4029,43.4156,38600.0
2014-09-23 12:00:00,68.37,68.43,68.3,68.3,21500.0,43.4156,43.4537,43.3711,43.3711,21500.0
2014-09-23 12:10:00,68.31,68.34,68.2,68.23,17000.0,43.3775,43.3965,43.3076,43.3267,17000.0
2014-09-23 12:20:00,68.23,68.27,68.2,68.23,83900.0,43.3267,43.3521,43.3076,43.3267,83900.0
2014-09-23 12:30:00,68.23,68.24,68.2,68.2,25400.0,43.3267,43.333,43.3076,43.3076,25400.0
2014-09-23 12:40:00,68.21,68.25,68.14,68.15,23300.0,43.314,43.3394,43.2695,43.2759,23300.0
2014-09-23 12:50:00,68.15,68.27,68.14,68.27,28600.0,43.2759,43.3521,43.2695,43.3521,28600.0
2014-09-23 13:00:00,68.25,68.31,68.22,68.26,48500.0,43.3394,43.3775,43.3203,43.3457,48500.0
2014-09-23 13:10:00,68.25,68.27,68.2,68.25,24200.0,43.3394,43.3521,43.3076,43.3394,24200.0
2014-09-23 13:20:00,68.27,68.33,68.25,68.31,31400.0,43.3521,43.3902,43.3394,43.3775,31400.0
2014-09-23 13:30:00,68.31,68.42,68.3,68.37,45900.0,43.3775,43.4473,43.3711,43.4156,45900.0
2014-09-23 13:40:00,68.39,68.41,68.32,68.35,19300.0,43.4283,43.441,43.3838,43.4029,19300.0
2014-09-23 13:50:00,68.34,68.37,68.19,68.25,22500.0,43.3965,43.4156,43.3013,43.3394,22500.0
2014-09-23 14:00:00,68.25,68.26,68.15,68.17,19700.0,43.3394,43.3457,43.2759,43.2886,19700.0
2014-09-23 14:10:00,68.18,68.19,68.12,68.13,31800.0,43.2949,43.3013,43.2568,43.2632,31800.0
2014-09-23 14:20:00,68.14,68.17,68.11,68.16,45000.0,43.2695,43.2886,43.2505,43.2822,45000.0
2014-09-23 14:30:00,68.15,68.17,68.09,68.13,24300.0,43.2759,43.2886,43.2378,43.2632,24300.0
2014-09-23 14:40:00,68.12,68.18,68.1,68.16,18200.0,43.2568,43.2949,43.2441,43.2822,18200.0
2014-09-23 14:50:00,68.17,68.3,68.16,68.3,30800.0,43.2886,43.3711,43.2822,43.3711,30800.0
2014-09-23 15:00:00,68.28,68.3,68.19,68.23,40500.0,43.3584,43.3711,43.3013,43.3267,40500.0
2014-09-23 15:10:00,68.24,68.26,68.18,68.18,38900.0,43.333,43.3457,43.2949,43.2949,38900.0
2014-09-23 15:20:00,68.17,68.2,68.11,68.19,53600.0,43.2886,43.3076,43.2505,43.3013,53600.0
2014-09-23 15:30:00,68.2,68.23,68.13,68.23,57900.0,43.3076,43.3267,43.2632,43.3267,57900.0
2014-09-23 15:40:00,68.22,68.26,68.16,68.2,76100.0,43.3203,43.3457,43.2822,43.3076,76100.0
2014-09-23 15:50:00,68.19,68.31,68.17,68.3,536300.0,43.3013,43.3775,43.2886,43.3711,536300.0
2014-09-24 09:30:00,68.4,68.43,68.18,68.32,25400.0,43.4346,43.4537,43.2949,43.3838,25400.0
2014-09-24 09:40:00,68.32,68.39,68.19,68.26,28200.0,43.3838,43.4283,43.3013,43.3457,28200.0
2014-09-24 09:50:00,68.25,68.31,68.13,68.15,33900.0,43.3394,43.3775,43.2632,43.2759,33900.0
2014-09-24 10:00:00,68.15,68.27,68.06,68.2,45100.0,43.2759,43.3521,43.2187,43.3076,45100.0
2014-09-24 10:10:00,68.2,68.2,68.09,68.1,22000.0,43.3076,43.3076,43.2378,43.2441,22000.0
2014-09-24 10:20:00,68.07,68.1,67.96,68.03,60900.0,43.2251,43.2441,43.1552,43.1997,60900.0
2014-09-24 10:30:00,68.05,68.16,68.04,68.15,17100.0,43.2124,43.2822,43.206,43.2759,17100.0
2014-09-24 10:40:00,68.15,68.24,68.13,68.17,21000.0,43.2759,43.333,43.2632,43.2886,21000.0
2014-09-24 10:50:00,68.17,68.22,68.14,68.18,36500.0,43.2886,43.3203,43.2695,43.2949,36500.0
2014-09-24 11:00:00,68.18,68.23,68.12,68.22,32500.0,43.2949,43.3267,43.2568,43.3203,32500.0
2014-09-24 11:10:00,68.2,68.26,68.19,68.19,22600.0,43.3076,43.3457,43.3013,43.3013,22600.0
2014-09-24 11:20:00,68.19,68.35,68.19,68.35,15300.0,43.3013,43.4029,43.3013,43.4029,15300.0
2014-09-24 11:30:00,68.35,68.43,68.33,68.37,32700.0,43.4029,43.4537,43.3902,43.4156,32700.0
2014-09-24 11:40:00,68.37,68.41,68.34,68.36,20400.0,43.4156,43.441,43.3965,43.4092,20400.0
2014-09-24 11:50:00,68.37,68.43,68.33,68.34,18500.0,43.4156,43.4537,43.3902,43.3965,18500.0
2014-09-24 12:00:00,68.34,68.4,68.27,68.3,16100.0,43.3965,43.4346,43.3521,43.3711,16100.0
2014-09-24 12:10:00,68.29,68.3,68.24,68.29,13500.0,43.3648,43.3711,43.333,43.3648,13500.0
2014-09-24 12:20:00,68.27,68.31,68.25,68.29,9500.0,43.3521,43.3775,43.3394,43.3648,9500.0
2014-09-24 12:30:00,68.29,68.31,68.26,68.29,16800.0,43.3648,43.3775,43.3457,43.3648,16800.0
2014-09-24 12:40:00,68.27,68.3,68.25,68.26,10100.0,43.3521,43.3711,43.3394,43.3457,10100.0
2014-09-24 12:50:00,68.27,68.28,68.21,68.28,12700.0,43.3521,43.3584,43.314,43.3584,12700.0
2014-09-24 13:00:00,68.29,68.32,68.26,68.26,13200.0,43.3648,43.3838,43.3457,43.3457,13200.0
2014-09-24 13:10:00,68.26,68.3,68.24,68.3,14400.0,43.3457,43.3711,43.333,43.3711,14400.0
2014-09-24 13:20:00,68.29,68.29,68.19,68.23,38000.0,43.3648,43.3648,43.3013,43.3267,38000.0
2014-09-24 13:30:00,68.23,68.27,68.23,68.25,9800.0,43.3267,43.3521,43.3267,43.3394,9800.0
2014-09-24 13:40:00,68.25,68.3,68.25,68.26,17300.0,43.3394,43.3711,43.3394,43.3457,17300.0
2014-09-24 13:50:00,68.27,68.32,68.17,68.22,26600.0,43.3521,43.3838,43.2886,43.3203,26600.0
2014-09-24 14:00:00,68.22,68.23,68.14,68.23,20800.0,43.3203,43.3267,43.2695,43.3267,20800.0
2014-09-24 14:10:00,68.23,68.24,68.18,68.23,30300.0,43.3267,43.333,43.2949,43.3267,30300.0
2014-09-24 14:20:00,68.23,68.28,68.16,68.27,25600.0,43.3267,43.3584,43.2822,43.3521,25600.0
2014-09-24 14:30:00,68.28,68.33,68.26,68.33,16400.0,43.3584,43.3902,43.3457,43.3902,16400.0
2014-09-24 14:40:00,68.32,68.42,68.31,68.38,22000.0,43.3838,43.4473,43.3775,43.4219,22000.0
2014-09-24 14:50:00,68.39,68.41,68.35,68.37,24800.0,43.4283,43.441,43.4029,43.4156,24800.0
2014-09-24 15:00:00,68.37,68.43,68.33,68.4,30400.0,43.4156,43.4537,43.3902,43.4346,30400.0
2014-09-24 15:10:00,68.41,68.43,68.35,68.36,34100.0,43.441,43.4537,43.4029,43.4092,34100.0
2014-09-24 15:20:00,68.36,68.36,68.25,68.25,44800.0,43.4092,43.4092,43.3394,43.3394,44800.0
2014-09-24 15:30:00,68.25,68.27,68.18,68.2,65900.0,43.3394,43.3521,43.2949,43.3076,65900.0
2014-09-24 15:40:00,68.19,68.21,68.09,68.13,89300.0,43.3013,43.314,43.2378,43.2632,89300.0
2014-09-24 15:50:00,68.13,68.14,68.07,68.12,181800.0,43.2632,43.2695,43.2251,43.2568,181800.0
2014-09-25 09:30:00,68.0,68.5,67.98,68.15,48900.0,43.1806,43.4981,43.1679,43.2759,48900.0
2014-09-25 09:40:00,68.14,68.35,68.11,68.23,40600.0,43.2695,43.4029,43.2505,43.3267,40600.0
2014-09-25 09:50:00,68.25,68.28,68.12,68.15,27300.0,43.3394,43.3584,43.2568,43.2759,27300.0
2014-09-25 10:00:00,68.16,68.2,68.03,68.17,17400.0,43.2822,43.3076,43.1997,43.2886,17400.0
2014-09-25 10:10:00,68.14,68.17,67.93,67.98,32600.0,43.2695,43.2886,43.1362,43.1679,32600.0
2014-09-25 10:20:00,67.97,68.0,67.88,67.96,29700.0,43.1616,43.1806,43.1044,43.1552,29700.0
2014-09-25 10:30:00,67.96,67.97,67.81,67.87,34100.0,43.1552,43.1616,43.06,43.0981,34100.0
2014-09-25 10:40:00,67.87,67.87,67.69,67.76,42700.0,43.0981,43.0981,42.9838,43.0282,42700.0
2014-09-25 10:50:00,67.77,67.83,67.75,67.8,33300.0,43.0346,43.0727,43.0219,43.0536,33300.0
2014-09-25 11:00:00,67.81,67.89,67.77,67.88,28700.0,43.06,43.1108,43.0346,43.1044,28700.0
2014-09-25 11:10:00,67.92,67.92,67.82,67.87,26000.0,43.1298,43.1298,43.0663,43.0981,26000.0
2014-09-25 11:20:00,67.86,67.91,67.78,67.91,36700.0,43.0917,43.1235,43.0409,43.1235,36700.0
2014-09-25 11:30:00,67.92,67.93,67.81,67.82,21900.0,43.1298,43.1362,43.06,43.0663,21900.0
2014-09-25 11:40:00,67.82,67.82,67.72,67.74,19600.0,43.0663,43.0663,43.0028,43.0155,19600.0
2014-09-25 11:50:00,67.75,67.85,67.74,67.79,22200.0,43.0219,43.0854,43.0155,43.0473,22200.0
2014-09-25 12:00:00,67.78,67.84,67.78,67.81,12200.0,43.0409,43.079,43.0409,43.06,12200.0
2014-09-25 12:10:00,67.81,67.85,67.79,67.82,20100.0,43.06,43.0854,43.0473,43.0663,20100.0
2014-09-25 12:20:00,67.82,67.85,67.69,67.71,31800.0,43.0663,43.0854,42.9838,42.9965,31800.0
2014-09-25 12:30:00,67.7,67.79,67.67,67.78,15500.0,42.9901,43.0473,42.9711,43.0409,15500.0
2014-09-25 12:40:00,67.79,67.79,67.73,67.77,24000.0,43.0473,43.0473,43.0092,43.0346,24000.0
2014-09-25 12:50:00,67.77,67.77,67.66,67.68,12500.0,43.0346,43.0346,42.9647,42.9774,12500.0
2014-09-25 13:00:00,67.67,67.69,67.62,67.65,16400.0,42.9711,42.9838,42.9393,42.9584,16400.0
2014-09-25 13:10:00,67.67,67.75,67.67,67.72,15000.0,42.9711,43.0219,42.9711,43.0028,15000.0
2014-09-25 13:20:00,67.73,67.8,67.71,67.8,18400.0,43.0092,43.0536,42.9965,43.0536,18400.0
2014-09-25 13:30:00,67.81,67.82,67.77,67.79,11300.0,43.06,43.0663,43.0346,43.0473,11300.0
2014-09-25 13:40:00,67.78,67.79,67.7,67.71,24300.0,43.0409,43.0473,42.9901,42.9965,24300.0
2014-09-25 13:50:00,67.72,67.73,67.65,67.7,20600.0,43.0028,43.0092,42.9584,42.9901,20600.0
2014-09-25 14:00:00,67.69,67.78,67.66,67.75,24300.0,42.9838,43.0409,42.9647,43.0219,24300.0
2014-09-25 14:10:00,67.74,67.8,67.74,67.79,18000.0,43.0155,43.0536,43.0155,43.0473,18000.0
2014-09-25 14:20:00,67.79,67.85,67.78,67.84,21600.0,43.0473,43.0854,43.0409,43.079,21600.0
2014-09-25 14:30:00,67.84,67.87,67.8,67.82,27400.0,43.079,43.0981,43.0536,43.0663,27400.0
2014-09-25 14:40:00,67.82,67.95,67.81,67.93,25600.0,43.0663,43.1489,43.06,43.1362,25600.0
2014-09-25 14:50:00,67.92,67.93,67.76,67.8,45100.0,43.1298,43.1362,43.0282,43.0536,45100.0
2014-09-25 15:00:00,67.8,67.82,67.72,67.78,41000.0,43.0536,43.0663,43.0028,43.0409,41000.0
2014-09-25 15:10:00,67.78,67.8,67.73,67.77,39100.0,43.0409,43.0536,43.0092,43.0346,39100.0
2014-09-25 15:20:00,67.77,67.79,67.72,67.77,40200.0,43.0346,43.0473,43.0028,43.0346,40200.0
2014-09-25 15:30:00,67.76,67.81,67.73,67.8,67300.0,43.0282,43.06,43.0092,43.0536,67300.0
2014-09-25 15:40:00,67.81,67.81,67.7,67.71,83900.0,43.06,43.06,42.9901,42.9965,83900.0
2014-09-25 15:50:00,67.71,67.77,67.61,67.62,173800.0,42.9965,43.0346,42.933,42.9393,173800.0
2014-09-26 09:30:00,67.99,68.04,67.54,67.58,64600.0,43.1743,43.206,42.8885,42.9139,64600.0
2014-09-26 09:40:00,67.58,67.58,67.32,67.43,39300.0,42.9139,42.9139,42.7488,42.8187,39300.0
2014-09-26 09:50:00,67.42,67.47,67.29,67.38,40500.0,42.8123,42.8441,42.7298,42.7869,40500.0
2014-09-26 10:00:00,67.39,67.72,67.39,67.62,57900.0,42.7933,43.0028,42.7933,42.9393,57900.0
2014-09-26 10:10:00,67.61,67.62,67.48,67.59,25600.0,42.933,42.9393,42.8504,42.9203,25600.0
2014-09-26 10:20:00,67.57,67.7,67.53,67.61,21100.0,42.9076,42.9901,42.8822,42.933,21100.0
2014-09-26 10:30:00,67.58,67.58,67.39,67.49,23800.0,42.9139,42.9139,42.7933,42.8568,23800.0
2014-09-26 10:40:00,67.5,67.57,67.38,67.42,54200.0,42.8631,42.9076,42.7869,42.8123,54200.0
2014-09-26 10:50:00,67.42,67.59,67.42,67.59,22100.0,42.8123,42.9203,42.8123,42.9203,22100.0
2014-09-26 11:00:00,67.62,67.69,67.58,67.64,15800.0,42.9393,42.9838,42.9139,42.952,15800.0
2014-09-26 11:10:00,67.62,67.66,67.56,67.56,21100.0,42.9393,42.9647,42.9012,42.9012,21100.0
2014-09-26 11:20:00,67.56,67.64,67.53,67.59,34300.0,42.9012,42.952,42.8822,42.9203,34300.0
2014-09-26 11:30:00,67.58,67.58,67.49,67.55,77200.0,42.9139,42.9139,42.8568,42.8949,77200.0
2014-09-26 11:40:00,67.54,67.59,67.49,67.58,74900.0,42.8885,42.9203,42.8568,42.9139,74900.0
2014-09-26 11:50:00,67.57,67.78,67.56,67.76,31800.0,42.9076,43.0409,42.9012,43.0282,31800.0
2014-09-26 12:00:00,67.78,67.89,67.78,67.85,25900.0,43.0409,43.1108,43.0409,43.0854,25900.0
2014-09-26 12:10:00,67.85,67.97,67.85,67.92,18700.0,43.0854,43.1616,43.0854,43.1298,18700.0
2014-09-26 12:20:00,67.92,67.98,67.89,67.93,15800.0,43.1298,43.1679,43.1108,43.1362,15800.0
2014-09-26 12:30:00,67.95,68.0,67.85,67.93,30700.0,43.1489,43.1806,43.0854,43.1362,30700.0
2014-09-26 12:40:00,67.93,67.98,67.88,67.89,25800.0,43.1362,43.1679,43.1044,43.1108,25800.0
2014-09-26 12:50:00,67.88,67.88,67.8,67.83,19100.0,43.1044,43.1044,43.0536,43.0727,19100.0
2014-09-26 13:00:00,67.84,67.92,67.83,67.89,11500.0,43.079,43.1298,43.0727,43.1108,11500.0
2014-09-26 13:10:00,67.9,67.94,67.87,67.9,14900.0,43.1171,43.1425,43.0981,43.1171,14900.0
2014-09-26 13:20:00,67.92,67.99,67.9,67.97,11600.0,43.1298,43.1743,43.1171,43.1616,11600.0
2014-09-26 13:30:00,67.97,67.98,67.9,67.95,9200.0,43.1616,43.1679,43.1171,43.1489,9200.0
2014-09-26 13:40:00,67.94,68.01,67.91,68.01,9000.0,43.1425,43.187,43.1235,43.187,9000.0
2014-09-26 13:50:00,68.01,68.06,67.98,68.03,17300.0,43.187,43.2187,43.1679,43.1997,17300.0
2014-09-26 14:00:00,68.02,68.18,68.01,68.16,25400.0,43.1933,43.2949,43.187,43.2822,25400.0
2014-09-26 14:10:00,68.16,68.26,68.1,68.26,19500.0,43.2822,43.3457,43.2441,43.3457,19500.0
2014-09-26 14:20:00,68.26,68.26,68.16,68.16,15700.0,43.3457,43.3457,43.2822,43.2822,15700.0
2014-09-26 14:30:00,68.17,68.33,68.17,68.32,34700.0,43.2886,43.3902,43.2886,43.3838,34700.0
2014-09-26 14:40:00,68.31,68.32,68.26,68.29,22800.0,43.3775,43.3838,43.3457,43.3648,22800.0
2014-09-26 14:50:00,68.29,68.3,68.19,68.25,20600.0,43.3648,43.3711,43.3013,43.3394,20600.0
2014-09-26 15:00:00,68.25,68.26,68.19,68.19,30100.0,43.3394,43.3457,43.3013,43.3013,30100.0
2014-09-26 15:10:00,68.19,68.22,68.11,68.13,26900.0,43.3013,43.3203,43.2505,43.2632,26900.0
2014-09-26 15:20:00,68.14,68.17,68.11,68.16,36400.0,43.2695,43.2886,43.2505,43.2822,36400.0
2014-09-26 15:30:00,68.16,68.18,68.04,68.07,43100.0,43.2822,43.2949,43.206,43.2251,43100.0
2014-09-26 15:40:00,68.07,68.09,68.01,68.01,62100.0,43.2251,43.2378,43.187,43.187,62100.0
2014-09-26 15:50:00,68.02,68.09,68.01,68.02,149500.0,43.1933,43.2378,43.187,43.1933,149500.0
2014-09-29 09:30:00,67.8,68.21,67.74,68.08,106300.0,43.0536,43.314,43.0155,43.2314,106300.0
2014-09-29 09:40:00,68.04,68.09,67.98,67.99,43100.0,43.206,43.2378,43.1679,43.1743,43100.0
2014-09-29 09:50:00,67.99,68.0,67.77,67.91,25900.0,43.1743,43.1806,43.0346,43.1235,25900.0
2014-09-29 10:00:00,67.89,67.91,67.76,67.85,10300.0,43.1108,43.1235,43.0282,43.0854,10300.0
2014-09-29 10:10:00,67.83,67.83,67.59,67.7,16500.0,43.0727,43.0727,42.9203,42.9901,16500.0
2014-09-29 10:20:00,67.73,67.87,67.7,67.84,53700.0,43.0092,43.0981,42.9901,43.079,53700.0
2014-09-29 10:30:00,67.84,68.04,67.84,68.0,16700.0,43.079,43.206,43.079,43.1806,16700.0
2014-09-29 10:40:00,68.02,68.07,67.96,68.02,18600.0,43.1933,43.2251,43.1552,43.1933,18600.0
2014-09-29 10:50:00,68.02,68.1,68.02,68.08,32900.0,43.1933,43.2441,43.1933,43.2314,32900.0
2014-09-29 11:00:00,68.08,68.18,68.05,68.16,20300.0,43.2314,43.2949,43.2124,43.2822,20300.0
2014-09-29 11:10:00,68.17,68.34,68.16,68.29,26900.0,43.2886,43.3965,43.2822,43.3648,26900.0
2014-09-29 11:20:00,68.3,68.31,68.15,68.26,12900.0,43.3711,43.3775,43.2759,43.3457,12900.0
2014-09-29 11:30:00,68.28,68.34,68.26,68.28,19700.0,43.3584,43.3965,43.3457,43.3584,19700.0
2014-09-29 11:40:00,68.28,68.39,68.26,68.39,14900.0,43.3584,43.4283,43.3457,43.4283,14900.0
2014-09-29 11:50:00,68.38,68.47,68.35,68.46,26200.0,43.4219,43.4791,43.4029,43.4727,26200.0
2014-09-29 12:00:00,68.45,68.45,68.39,68.39,21400.0,43.4664,43.4664,43.4283,43.4283,21400.0
2014-09-29 12:10:00,68.41,68.41,68.3,68.39,21900.0,43.441,43.441,43.3711,43.4283,21900.0
2014-09-29 12:20:00,68.39,68.4,68.33,68.36,17300.0,43.4283,43.4346,43.3902,43.4092,17300.0
2014-09-29 12:30:00,68.35,68.36,68.27,68.36,18000.0,43.4029,43.4092,43.3521,43.4092,18000.0
2014-09-29 12:40:00,68.36,68.38,68.26,68.28,15100.0,43.4092,43.4219,43.3457,43.3584,15100.0
2014-09-29 12:50:00,68.29,68.39,68.29,68.38,15500.0,43.3648,43.4283,43.3648,43.4219,15500.0
2014-09-29 13:00:00,68.38,68.4,68.33,68.37,36400.0,43.4219,43.4346,43.3902,43.4156,36400.0
2014-09-29 13:10:00,68.38,68.46,68.34,68.44,19300.0,43.4219,43.4727,43.3965,43.46,19300.0
2014-09-29 13:20:00,68.45,68.54,68.45,68.53,11700.0,43.4664,43.5235,43.4664,43.5172,11700.0
2014-09-29 13:30:00,68.54,68.58,68.5,68.51,19400.0,43.5235,43.5489,43.4981,43.5045,19400.0
2014-09-29 13:40:00,68.51,68.51,68.41,68.42,16000.0,43.5045,43.5045,43.441,43.4473,16000.0
2014-09-29 13:50:00,68.43,68.49,68.43,68.46,20000.0,43.4537,43.4918,43.4537,43.4727,20000.0
2014-09-29 14:00:00,68.45,68.47,68.33,68.36,30100.0,43.4664,43.4791,43.3902,43.4092,30100.0
2014-09-29 14:10:00,68.37,68.39,68.26,68.27,29600.0,43.4156,43.4283,43.3457,43.3521,29600.0
2014-09-29 14:20:00,68.26,68.34,68.23,68.29,36500.0,43.3457,43.3965,43.3267,43.3648,36500.0
2014-09-29 14:30:00,68.3,68.39,68.29,68.35,26400.0,43.3711,43.4283,43.3648,43.4029,26400.0
2014-09-29 14:40:00,68.35,68.37,68.29,68.36,21600.0,43.4029,43.4156,43.3648,43.4092,21600.0
2014-09-29 14:50:00,68.36,68.41,68.31,68.41,30500.0,43.4092,43.441,43.3775,43.441,30500.0
2014-09-29 15:00:00,68.39,68.4,68.34,68.35,31100.0,43.4283,43.4346,43.3965,43.4029,31100.0
2014-09-29 15:10:00,68.35,68.46,68.35,68.4,43400.0,43.4029,43.4727,43.4029,43.4346,43400.0
2014-09-29 15:20:00,68.4,68.5,68.4,68.48,52500.0,43.4346,43.4981,43.4346,43.4854,52500.0
2014-09-29 15:30:00,68.49,68.5,68.43,68.45,64700.0,43.4918,43.4981,43.4537,43.4664,64700.0
2014-09-29 15:40:00,68.45,68.5,68.38,68.49,99700.0,43.4664,43.4981,43.4219,43.4918,99700.0
2014-09-29 15:50:00,68.49,68.53,68.47,68.49,122100.0,43.4918,43.5172,43.4791,43.4918,122100.0
2014-09-30 09:30:00,68.85,69.59,68.84,69.15,232200.0,43.7204,44.1903,43.714,43.9109,232200.0
2014-09-30 09:40:00,69.17,69.5,69.09,69.49,135100.0,43.9236,44.1331,43.8728,44.1268,135100.0
2014-09-30 09:50:00,69.46,69.52,69.35,69.5,50300.0,44.1077,44.1458,44.0379,44.1331,50300.0
2014-09-30 10:00:00,69.49,69.79,69.49,69.78,106900.0,44.1268,44.3173,44.1268,44.3109,106900.0
2014-09-30 10:10:00,69.78,69.95,69.78,69.87,92900.0,44.3109,44.4189,44.3109,44.3681,92900.0
2014-09-30 10:20:00,69.87,70.16,69.78,69.84,79400.0,44.3681,44.5522,44.3109,44.349,79400.0
2014-09-30 10:30:00,69.85,69.94,69.78,69.91,43200.0,44.3554,44.4125,44.3109,44.3935,43200.0
2014-09-30 10:40:00,69.91,70.05,69.88,69.97,53800.0,44.3935,44.4824,44.3744,44.4316,53800.0
2014-09-30 10:50:00,69.96,70.1,69.9,70.0,113900.0,44.4252,44.5141,44.3871,44.4506,113900.0
2014-09-30 11:00:00,69.99,70.05,69.92,69.95,63100.0,44.4443,44.4824,44.3998,44.4189,63100.0
2014-09-30 11:10:00,69.94,69.94,69.76,69.76,37000.0,44.4125,44.4125,44.2982,44.2982,37000.0
2014-09-30 11:20:00,69.75,69.83,69.61,69.77,52400.0,44.2919,44.3427,44.203,44.3046,52400.0
2014-09-30 11:30:00,69.78,69.79,69.61,69.66,25600.0,44.3109,44.3173,44.203,44.2347,25600.0
2014-09-30 11:40:00,69.66,69.76,69.62,69.71,21600.0,44.2347,44.2982,44.2093,44.2665,21600.0
2014-09-30 11:50:00,69.7,69.73,69.64,69.7,15800.0,44.2601,44.2792,44.222,44.2601,15800.0
2014-09-30 12:00:00,69.68,69.68,69.58,69.61,15200.0,44.2474,44.2474,44.1839,44.203,15200.0
2014-09-30 12:10:00,69.63,69.67,69.6,69.64,15900.0,44.2157,44.2411,44.1966,44.222,15900.0
2014-09-30 12:20:00,69.64,69.64,69.48,69.5,28500.0,44.222,44.222,44.1204,44.1331,28500.0
2014-09-30 12:30:00,69.5,69.52,69.22,69.25,38500.0,44.1331,44.1458,43.9553,43.9744,38500.0
2014-09-30 12:40:00,69.24,69.27,69.12,69.22,23600.0,43.968,43.9871,43.8918,43.9553,23600.0
2014-09-30 12:50:00,69.22,69.28,69.19,69.22,26100.0,43.9553,43.9934,43.9363,43.9553,26100.0
2014-09-30 13:00:00,69.22,69.31,69.2,69.23,35500.0,43.9553,44.0125,43.9426,43.9617,35500.0
2014-09-30 13:10:00,69.22,69.33,69.19,69.29,26800.0,43.9553,44.0252,43.9363,43.9998,26800.0
2014-09-30 13:20:00,69.29,69.32,69.21,69.24,30200.0,43.9998,44.0188,43.949,43.968,30200.0
2014-09-30 13:30:00,69.24,69.24,69.07,69.09,15600.0,43.968,43.968,43.8601,43.8728,15600.0
2014-09-30 13:40:00,69.1,69.1,68.86,68.88,18800.0,43.8791,43.8791,43.7267,43.7394,18800.0
2014-09-30 13:50:00,68.89,69.07,68.89,69.06,28200.0,43.7458,43.8601,43.7458,43.8537,28200.0
2014-09-30 14:00:00,69.06,69.25,69.06,69.19,33900.0,43.8537,43.9744,43.8537,43.9363,33900.0
2014-09-30 14:10:00,69.21,69.24,69.05,69.09,25200.0,43.949,43.968,43.8474,43.8728,25200.0
2014-09-30 14:20:00,69.09,69.12,68.96,69.09,26200.0,43.8728,43.8918,43.7902,43.8728,26200.0
2014-09-30 14:30:00,69.09,69.22,69.07,69.14,81300.0,43.8728,43.9553,43.8601,43.9045,81300.0
2014-09-30 14:40:00,69.14,69.14,69.03,69.13,27100.0,43.9045,43.9045,43.8347,43.8982,27100.0
2014-09-30 14:50:00,69.11,69.25,69.09,69.11,35100.0,43.8855,43.9744,43.8728,43.8855,35100.0
2014-09-30 15:00:00,69.1,69.13,69.0,69.13,39800.0,43.8791,43.8982,43.8156,43.8982,39800.0
2014-09-30 15:10:00,69.13,69.14,68.98,69.08,39500.0,43.8982,43.9045,43.8029,43.8664,39500.0
2014-09-30 15:20:00,69.08,69.29,69.07,69.25,76500.0,43.8664,43.9998,43.8601,43.9744,76500.0
2014-09-30 15:30:00,69.24,69.32,69.16,69.23,67200.0,43.968,44.0188,43.9172,43.9617,67200.0
2014-09-30 15:40:00,69.23,69.31,69.16,69.18,87100.0,43.9617,44.0125,43.9172,43.9299,87100.0
2014-09-30 15:50:00,69.18,69.25,69.08,69.1,147100.0,43.9299,43.9744,43.8664,43.8791,147100.0
2014-10-01 09:30:00,69.42,69.5,69.06,69.27,66400.0,44.0823,44.1331,43.8537,43.9871,66400.0
2014-10-01 09:40:00,69.19,69.37,69.14,69.16,29900.0,43.9363,44.0506,43.9045,43.9172,29900.0
2014-10-01 09:50:00,69.16,69.33,69.12,69.31,52300.0,43.9172,44.0252,43.8918,44.0125,52300.0
2014-10-01 10:00:00,69.3,69.37,69.15,69.37,28800.0,44.0061,44.0506,43.9109,44.0506,28800.0
2014-10-01 10:10:00,69.38,69.52,69.32,69.5,45600.0,44.0569,44.1458,44.0188,44.1331,45600.0
2014-10-01 10:20:00,69.51,69.62,69.51,69.55,36400.0,44.1395,44.2093,44.1395,44.1649,36400.0
2014-10-01 10:30:00,69.58,69.62,69.47,69.59,82700.0,44.1839,44.2093,44.1141,44.1903,82700.0
2014-10-01 10:40:00,69.59,69.84,69.52,69.84,49300.0,44.1903,44.349,44.1458,44.349,49300.0
2014-10-01 10:50:00,69.83,69.9,69.77,69.85,45300.0,44.3427,44.3871,44.3046,44.3554,45300.0
2014-10-01 11:00:00,69.86,69.93,69.81,69.83,49900.0,44.3617,44.4062,44.33,44.3427,49900.0
2014-10-01 11:10:00,69.83,69.9,69.78,69.82,43600.0,44.3427,44.3871,44.3109,44.3363,43600.0
2014-10-01 11:20:00,69.81,69.85,69.76,69.82,40300.0,44.33,44.3554,44.2982,44.3363,40300.0
2014-10-01 11:30:00,69.83,69.85,69.78,69.79,39100.0,44.3427,44.3554,44.3109,44.3173,39100.0
2014-10-01 11:40:00,69.78,69.79,69.69,69.76,33000.0,44.3109,44.3173,44.2538,44.2982,33000.0
2014-10-01 11:50:00,69.77,69.79,69.7,69.71,23700.0,44.3046,44.3173,44.2601,44.2665,23700.0
2014-10-01 12:00:00,69.7,69.83,69.67,69.8,18100.0,44.2601,44.3427,44.2411,44.3236,18100.0
2014-10-01 12:10:00,69.8,69.83,69.74,69.82,16400.0,44.3236,44.3427,44.2855,44.3363,16400.0
2014-10-01 12:20:00,69.82,69.85,69.73,69.8,17900.0,44.3363,44.3554,44.2792,44.3236,17900.0
2014-10-01 12:30:00,69.78,69.81,69.72,69.73,31800.0,44.3109,44.33,44.2728,44.2792,31800.0
2014-10-01 12:40:00,69.71,69.78,69.6,69.6,17700.0,44.2665,44.3109,44.1966,44.1966,17700.0
2014-10-01 12:50:00,69.59,69.7,69.58,69.64,18900.0,44.1903,44.2601,44.1839,44.222,18900.0
2014-10-01 13:00:00,69.64,69.71,69.61,69.64,16600.0,44.222,44.2665,44.203,44.222,16600.0
2014-10-01 13:10:00,69.65,69.72,69.54,69.55,32800.0,44.2284,44.2728,44.1585,44.1649,32800.0
2014-10-01 13:20:00,69.55,69.56,69.47,69.54,44600.0,44.1649,44.1712,44.1141,44.1585,44600.0
2014-10-01 13:30:00,69.54,69.55,69.44,69.47,25000.0,44.1585,44.1649,44.095,44.1141,25000.0
2014-10-01 13:40:00,69.48,69.56,69.42,69.55,20300.0,44.1204,44.1712,44.0823,44.1649,20300.0
2014-10-01 13:50:00,69.56,69.61,69.53,69.55,29200.0,44.1712,44.203,44.1522,44.1649,29200.0
2014-10-01 14:00:00,69.53,69.59,69.46,69.56,31200.0,44.1522,44.1903,44.1077,44.1712,31200.0
2014-10-01 14:10:00,69.55,69.57,69.46,69.49,40500.0,44.1649,44.1776,44.1077,44.1268,40500.0
2014-10-01 14:20:00,69.47,69.58,69.45,69.57,28100.0,44.1141,44.1839,44.1014,44.1776,28100.0
2014-10-01 14:30:00,69.57,69.59,69.47,69.55,21600.0,44.1776,44.1903,44.1141,44.1649,21600.0
2014-10-01 14:40:00,69.54,69.54,69.35,69.4,30300.0,44.1585,44.1585,44.0379,44.0696,30300.0
2014-10-01 14:50:00,69.41,69.41,69.24,69.24,34900.0,44.076,44.076,43.968,43.968,34900.0
2014-10-01 15:00:00,69.25,69.33,69.18,69.19,35300.0,43.9744,44.0252,43.9299,43.9363,35300.0
2014-10-01 15:10:00,69.19,69.26,69.16,69.19,41800.0,43.9363,43.9807,43.9172,43.9363,41800.0
2014-10-01 15:20:00,69.17,69.23,69.08,69.23,49300.0,43.9236,43.9617,43.8664,43.9617,49300.0
2014-10-01 15:30:00,69.22,69.3,69.2,69.3,61400.0,43.9553,44.0061,43.9426,44.0061,61400.0
2014-10-01 15:40:00,69.29,69.4,69.25,69.37,80200.0,43.9998,44.0696,43.9744,44.0506,80200.0
2014-10-01 15:50:00,69.36,69.4,69.25,69.25,158100.0,44.0442,44.0696,43.9744,43.9744,158100.0
2014-10-02 09:30:00,69.25,69.51,69.08,69.46,35300.0,43.9744,44.1395,43.8664,44.1077,35300.0
2014-10-02 09:40:00,69.59,69.75,69.44,69.67,26700.0,44.1903,44.2919,44.095,44.2411,26700.0
2014-10-02 09:50:00,69.67,69.67,69.39,69.4,37100.0,44.2411,44.2411,44.0633,44.0696,37100.0
2014-10-02 10:00:00,69.43,69.44,69.24,69.38,48200.0,44.0887,44.095,43.968,44.0569,48200.0
2014-10-02 10:10:00,69.38,69.44,69.24,69.28,38800.0,44.0569,44.095,43.968,43.9934,38800.0
2014-10-02 10:20:00,69.28,69.49,69.28,69.46,52400.0,43.9934,44.1268,43.9934,44.1077,52400.0
2014-10-02 10:30:00,69.45,69.46,69.28,69.28,16600.0,44.1014,44.1077,43.9934,43.9934,16600.0
2014-10-02 10:40:00,69.27,69.3,69.06,69.06,31700.0,43.9871,44.0061,43.8537,43.8537,31700.0
2014-10-02 10:50:00,69.06,69.19,69.06,69.17,58000.0,43.8537,43.9363,43.8537,43.9236,58000.0
2014-10-02 11:00:00,69.18,69.33,69.14,69.25,18500.0,43.9299,44.0252,43.9045,43.9744,18500.0
2014-10-02 11:10:00,69.24,69.27,69.04,69.07,23800.0,43.968,43.9871,43.841,43.8601,23800.0
2014-10-02 11:20:00,69.08,69.2,69.04,69.18,34800.0,43.8664,43.9426,43.841,43.9299,34800.0
2014-10-02 11:30:00,69.17,69.19,69.02,69.12,29600.0,43.9236,43.9363,43.8283,43.8918,29600.0
2014-10-02 11:40:00,69.13,69.17,69.04,69.13,24200.0,43.8982,43.9236,43.841,43.8982,24200.0
2014-10-02 11:50:00,69.14,69.24,69.09,69.21,27500.0,43.9045,43.968,43.8728,43.949,27500.0
2014-10-02 12:00:00,69.2,69.27,69.17,69.21,47100.0,43.9426,43.9871,43.9236,43.949,47100.0
2014-10-02 12:10:00,69.2,69.25,69.19,69.21,18600.0,43.9426,43.9744,43.9363,43.949,18600.0
2014-10-02 12:20:00,69.21,69.23,69.16,69.19,13900.0,43.949,43.9617,43.9172,43.9363,13900.0
2014-10-02 12:30:00,69.19,69.22,69.12,69.2,19500.0,43.9363,43.9553,43.8918,43.9426,19500.0
2014-10-02 12:40:00,69.22,69.24,69.15,69.16,22600.0,43.9553,43.968,43.9109,43.9172,22600.0
2014-10-02 12:50:00,69.17,69.26,69.13,69.24,27200.0,43.9236,43.9807,43.8982,43.968,27200.0
2014-10-02 13:00:00,69.25,69.29,69.21,69.25,13700.0,43.9744,43.9998,43.949,43.9744,13700.0
2014-10-02 13:10:00,69.25,69.32,69.21,69.31,15400.0,43.9744,44.0188,43.949,44.0125,15400.0
2014-10-02 13:20:00,69.31,69.49,69.27,69.49,21600.0,44.0125,44.1268,43.9871,44.1268,21600.0
2014-10-02 13:30:00,69.49,69.49,69.39,69.49,27000.0,44.1268,44.1268,44.0633,44.1268,27000.0
2014-10-02 13:40:00,69.47,69.5,69.42,69.42,19100.0,44.1141,44.1331,44.0823,44.0823,19100.0
2014-10-02 13:50:00,69.42,69.53,69.41,69.48,21000.0,44.0823,44.1522,44.076,44.1204,21000.0
2014-10-02 14:00:00,69.49,69.59,69.49,69.58,26900.0,44.1268,44.1903,44.1268,44.1839,26900.0
2014-10-02 14:10:00,69.56,69.65,69.54,69.6,25400.0,44.1712,44.2284,44.1585,44.1966,25400.0
2014-10-02 14:20:00,69.6,69.63,69.55,69.63,55700.0,44.1966,44.2157,44.1649,44.2157,55700.0
2014-10-02 14:30:00,69.63,69.63,69.49,69.52,22700.0,44.2157,44.2157,44.1268,44.1458,22700.0
2014-10-02 14:40:00,69.52,69.65,69.51,69.65,45000.0,44.1458,44.2284,44.1395,44.2284,45000.0
2014-10-02 14:50:00,69.64,69.7,69.56,69.58,26100.0,44.222,44.2601,44.1712,44.1839,26100.0
2014-10-02 15:00:00,69.58,69.6,69.46,69.5,36800.0,44.1839,44.1966,44.1077,44.1331,36800.0
2014-10-02 15:10:00,69.5,69.54,69.35,69.39,45700.0,44.1331,44.1585,44.0379,44.0633,45700.0
2014-10-02 15:20:00,69.39,69.44,69.32,69.38,34600.0,44.0633,44.095,44.0188,44.0569,34600.0
2014-10-02 15:30:00,69.37,69.4,69.3,69.34,48400.0,44.0506,44.0696,44.0061,44.0315,48400.0
2014-10-02 15:40:00,69.33,69.36,69.24,69.36,70000.0,44.0252,44.0442,43.968,44.0442,70000.0
2014-10-02 15:50:00,69.37,69.39,69.31,69.32,117300.0,44.0506,44.0633,44.0125,44.0188,117300.0
2014-10-03 09:30:00,69.49,69.51,69.02,69.23,46800.0,44.1268,44.1395,43.8283,43.9617,46800.0
2014-10-03 09:40:00,69.23,69.46,69.12,69.36,29800.0,43.9617,44.1077,43.8918,44.0442,29800.0
2014-10-03 09:50:00,69.34,69.36,69.15,69.21,22500.0,44.0315,44.0442,43.9109,43.949,22500.0
2014-10-03 10:00:00,69.17,69.47,69.17,69.44,16700.0,43.9236,44.1141,43.9236,44.095,16700.0
2014-10-03 10:10:00,69.43,69.43,69.35,69.39,24300.0,44.0887,44.0887,44.0379,44.0633,24300.0
2014-10-03 10:20:00,69.39,69.4,69.23,69.32,16900.0,44.0633,44.0696,43.9617,44.0188,16900.0
2014-10-03 10:30:00,69.32,69.37,69.24,69.24,33100.0,44.0188,44.0506,43.968,43.968,33100.0
2014-10-03 10:40:00,69.24,69.26,69.15,69.18,27500.0,43.968,43.9807,43.9109,43.9299,27500.0
2014-10-03 10:50:00,69.17,69.21,69.13,69.21,14100.0,43.9236,43.949,43.8982,43.949,14100.0
2014-10-03 11:00:00,69.2,69.42,69.19,69.42,18900.0,43.9426,44.0823,43.9363,44.0823,18900.0
2014-10-03 11:10:00,69.42,69.45,69.38,69.42,12700.0,44.0823,44.1014,44.0569,44.0823,12700.0
2014-10-03 11:20:00,69.41,69.42,69.32,69.38,17500.0,44.076,44.0823,44.0188,44.0569,17500.0
2014-10-03 11:30:00,69.38,69.62,69.38,69.62,57600.0,44.0569,44.2093,44.0569,44.2093,57600.0
2014-10-03 11:40:00,69.63,69.74,69.57,69.63,60600.0,44.2157,44.2855,44.1776,44.2157,60600.0
2014-10-03 11:50:00,69.63,69.74,69.59,69.73,36500.0,44.2157,44.2855,44.1903,44.2792,36500.0
2014-10-03 12:00:00,69.73,69.76,69.62,69.63,24800.0,44.2792,44.2982,44.2093,44.2157,24800.0
2014-10-03 12:10:00,69.63,69.77,69.62,69.75,34800.0,44.2157,44.3046,44.2093,44.2919,34800.0
2014-10-03 12:20:00,69.75,69.86,69.73,69.83,44700.0,44.2919,44.3617,44.2792,44.3427,44700.0
2014-10-03 12:30:00,69.86,69.93,69.84,69.84,15800.0,44.3617,44.4062,44.349,44.349,15800.0
2014-10-03 12:40:00,69.84,69.91,69.84,69.86,19500.0,44.349,44.3935,44.349,44.3617,19500.0
2014-10-03 12:50:00,69.86,69.87,69.8,69.83,26300.0,44.3617,44.3681,44.3236,44.3427,26300.0
2014-10-03 13:00:00,69.82,69.85,69.78,69.82,116800.0,44.3363,44.3554,44.3109,44.3363,116800.0
2014-10-03 13:10:00,69.82,69.87,69.77,69.79,17300.0,44.3363,44.3681,44.3046,44.3173,17300.0
2014-10-03 13:20:00,69.8,69.8,69.69,69.7,80900.0,44.3236,44.3236,44.2538,44.2601,80900.0
2014-10-03 13:30:00,69.69,69.73,69.63,69.67,103400.0,44.2538,44.2792,44.2157,44.2411,103400.0
2014-10-03 13:40:00,69.67,69.73,69.64,69.73,26900.0,44.2411,44.2792,44.222,44.2792,26900.0
2014-10-03 13:50:00,69.73,69.91,69.73,69.86,36500.0,44.2792,44.3935,44.2792,44.3617,36500.0
2014-10-03 14:00:00,69.87,70.05,69.87,70.01,36300.0,44.3681,44.4824,44.3681,44.457,36300.0
2014-10-03 14:10:00,70.01,70.1,69.99,70.03,21700.0,44.457,44.5141,44.4443,44.4697,21700.0
2014-10-03 14:20:00,70.03,70.1,69.99,70.04,23100.0,44.4697,44.5141,44.4443,44.476,23100.0
2014-10-03 14:30:00,70.05,70.06,70.0,70.04,21400.0,44.4824,44.4887,44.4506,44.476,21400.0
2014-10-03 14:40:00,70.04,70.14,70.03,70.08,34200.0,44.476,44.5395,44.4697,44.5014,34200.0
2014-10-03 14:50:00,70.1,70.1,70.04,70.1,31800.0,44.5141,44.5141,44.476,44.5141,31800.0
2014-10-03 15:00:00,70.1,70.15,70.07,70.07,36400.0,44.5141,44.5459,44.4951,44.4951,36400.0
2014-10-03 15:10:00,70.07,70.15,70.07,70.11,18200.0,44.4951,44.5459,44.4951,44.5205,18200.0
2014-10-03 15:20:00,70.11,70.13,70.0,70.0,43600.0,44.5205,44.5332,44.4506,44.4506,43600.0
2014-10-03 15:30:00,70.0,70.06,69.96,70.05,37700.0,44.4506,44.4887,44.4252,44.4824,37700.0
2014-10-03 15:40:00,70.06,70.14,70.01,70.14,94400.0,44.4887,44.5395,44.457,44.5395,94400.0
2014-10-03 15:50:00,70.14,70.15,70.03,70.04,117200.0,44.5395,44.5459,44.4697,44.476,117200.0
2014-10-06 09:30:00,70.03,70.24,70.0,70.1,52500.0,44.4697,44.603,44.4506,44.5141,52500.0
2014-10-06 09:40:00,70.13,70.44,70.07,70.44,33900.0,44.5332,44.73,44.4951,44.73,33900.0
2014-10-06 09:50:00,70.44,70.44,70.22,70.25,11400.0,44.73,44.73,44.5903,44.6094,11400.0
2014-10-06 10:00:00,70.26,70.3,70.07,70.09,19100.0,44.6157,44.6411,44.4951,44.5078,19100.0
2014-10-06 10:10:00,70.07,70.23,70.06,70.2,21000.0,44.4951,44.5967,44.4887,44.5776,21000.0
2014-10-06 10:20:00,70.21,70.28,70.19,70.25,20400.0,44.584,44.6284,44.5713,44.6094,20400.0
2014-10-06 10:30:00,70.25,70.25,70.05,70.05,13300.0,44.6094,44.6094,44.4824,44.4824,13300.0
2014-10-06 10:40:00,70.06,70.14,70.05,70.1,17200.0,44.4887,44.5395,44.4824,44.5141,17200.0
2014-10-06 10:50:00,70.1,70.15,70.08,70.11,29200.0,44.5141,44.5459,44.5014,44.5205,29200.0
2014-10-06 11:00:00,70.11,70.18,70.11,70.17,21400.0,44.5205,44.5649,44.5205,44.5586,21400.0
2014-10-06 11:10:00,70.18,70.22,70.04,70.04,15200.0,44.5649,44.5903,44.476,44.476,15200.0
2014-10-06 11:20:00,70.04,70.06,69.99,70.02,34100.0,44.476,44.4887,44.4443,44.4633,34100.0
2014-10-06 11:30:00,70.03,70.11,70.01,70.01,20500.0,44.4697,44.5205,44.457,44.457,20500.0
2014-10-06 11:40:00,70.02,70.03,69.8,69.81,41400.0,44.4633,44.4697,44.3236,44.33,41400.0
2014-10-06 11:50:00,69.83,69.85,69.77,69.82,190000.0,44.3427,44.3554,44.3046,44.3363,190000.0
2014-10-06 12:00:00,69.81,69.87,69.78,69.83,57700.0,44.33,44.3681,44.3109,44.3427,57700.0
2014-10-06 12:10:00,69.83,69.92,69.8,69.86,54500.0,44.3427,44.3998,44.3236,44.3617,54500.0
2014-10-06 12:20:00,69.86,69.93,69.83,69.86,62600.0,44.3617,44.4062,44.3427,44.3617,62600.0
2014-10-06 12:30:00,69.87,69.9,69.83,69.85,33700.0,44.3681,44.3871,44.3427,44.3554,33700.0
2014-10-06 12:40:00,69.84,69.87,69.83,69.86,49800.0,44.349,44.3681,44.3427,44.3617,49800.0
2014-10-06 12:50:00,69.84,69.85,69.75,69.79,11900.0,44.349,44.3554,44.2919,44.3173,11900.0
2014-10-06 13:00:00,69.77,69.86,69.75,69.81,67500.0,44.3046,44.3617,44.2919,44.33,67500.0
2014-10-06 13:10:00,69.81,70.01,69.79,70.0,43900.0,44.33,44.457,44.3173,44.4506,43900.0
2014-10-06 13:20:00,70.01,70.17,69.97,70.11,34900.0,44.457,44.5586,44.4316,44.5205,34900.0
2014-10-06 13:30:00,70.12,70.15,70.08,70.12,12600.0,44.5268,44.5459,44.5014,44.5268,12600.0
2014-10-06 13:40:00,70.12,70.12,70.03,70.03,10100.0,44.5268,44.5268,44.4697,44.4697,10100.0
2014-10-06 13:50:00,70.01,70.08,70.0,70.07,18300.0,44.457,44.5014,44.4506,44.4951,18300.0
2014-10-06 14:00:00,70.07,70.07,69.94,69.95,75100.0,44.4951,44.4951,44.4125,44.4189,75100.0
2014-10-06 14:10:00,69.95,70.03,69.9,69.99,70500.0,44.4189,44.4697,44.3871,44.4443,70500.0
2014-10-06 14:20:00,70.0,70.08,69.99,70.02,24900.0,44.4506,44.5014,44.4443,44.4633,24900.0
2014-10-06 14:30:00,70.0,70.06,70.0,70.02,18800.0,44.4506,44.4887,44.4506,44.4633,18800.0
2014-10-06 14:40:00,70.02,70.06,70.0,70.01,24600.0,44.4633,44.4887,44.4506,44.457,24600.0
2014-10-06 14:50:00,70.01,70.03,69.97,70.01,23900.0,44.457,44.4697,44.4316,44.457,23900.0
2014-10-06 15:00:00,70.0,70.03,69.94,69.99,35900.0,44.4506,44.4697,44.4125,44.4443,35900.0
2014-10-06 15:10:00,69.98,70.02,69.97,70.01,26500.0,44.4379,44.4633,44.4316,44.457,26500.0
2014-10-06 15:20:00,70.01,70.14,70.0,70.11,40900.0,44.457,44.5395,44.4506,44.5205,40900.0
2014-10-06 15:30:00,70.1,70.16,70.06,70.14,34000.0,44.5141,44.5522,44.4887,44.5395,34000.0
2014-10-06 15:40:00,70.13,70.15,70.05,70.05,49500.0,44.5332,44.5459,44.4824,44.4824,49500.0
2014-10-06 15:50:00,70.05,70.11,70.03,70.06,135400.0,44.4824,44.5205,44.4697,44.4887,135400.0
2014-10-07 09:30:00,69.72,70.1,69.7,70.03,37300.0,44.2728,44.5141,44.2601,44.4697,37300.0
2014-10-07 09:40:00,70.03,70.13,69.76,70.13,58100.0,44.4697,44.5332,44.2982,44.5332,58100.0
2014-10-07 09:50:00,70.11,70.11,69.87,69.91,28000.0,44.5205,44.5205,44.3681,44.3935,28000.0
2014-10-07 10:00:00,69.9,70.1,69.8,69.85,45300.0,44.3871,44.5141,44.3236,44.3554,45300.0
2014-10-07 10:10:00,69.86,69.94,69.81,69.9,101300.0,44.3617,44.4125,44.33,44.3871,101300.0
2014-10-07 10:20:00,69.91,69.94,69.85,69.88,30400.0,44.3935,44.4125,44.3554,44.3744,30400.0
2014-10-07 10:30:00,69.89,70.05,69.88,70.01,24900.0,44.3808,44.4824,44.3744,44.457,24900.0
2014-10-07 10:40:00,70.0,70.09,70.0,70.01,24200.0,44.4506,44.5078,44.4506,44.457,24200.0
2014-10-07 10:50:00,70.03,70.08,69.99,70.03,47900.0,44.4697,44.5014,44.4443,44.4697,47900.0
2014-10-07 11:00:00,70.03,70.1,69.97,70.0,35800.0,44.4697,44.5141,44.4316,44.4506,35800.0
2014-10-07 11:10:00,70.0,70.05,70.0,70.01,22500.0,44.4506,44.4824,44.4506,44.457,22500.0
2014-10-07 11:20:00,70.01,70.04,69.94,69.94,38800.0,44.457,44.476,44.4125,44.4125,38800.0
2014-10-07 11:30:00,69.95,69.95,69.84,69.86,46400.0,44.4189,44.4189,44.349,44.3617,46400.0
2014-10-07 11:40:00,69.87,70.05,69.86,70.04,90800.0,44.3681,44.4824,44.3617,44.476,90800.0
2014-10-07 11:50:00,70.06,70.14,70.02,70.13,127600.0,44.4887,44.5395,44.4633,44.5332,127600.0
2014-10-07 12:00:00,70.12,70.2,70.1,70.19,16100.0,44.5268,44.5776,44.5141,44.5713,16100.0
2014-10-07 12:10:00,70.19,70.25,70.19,70.24,13000.0,44.5713,44.6094,44.5713,44.603,13000.0
2014-10-07 12:20:00,70.25,70.3,70.23,70.29,26400.0,44.6094,44.6411,44.5967,44.6348,26400.0
2014-10-07 12:30:00,70.3,70.44,70.3,70.43,15100.0,44.6411,44.73,44.6411,44.7237,15100.0
2014-10-07 12:40:00,70.43,70.5,70.38,70.39,29900.0,44.7237,44.7681,44.6919,44.6983,29900.0
2014-10-07 12:50:00,70.37,70.52,70.33,70.52,24300.0,44.6856,44.7808,44.6602,44.7808,24300.0
2014-10-07 13:00:00,70.52,70.52,70.41,70.45,24900.0,44.7808,44.7808,44.711,44.7364,24900.0
2014-10-07 13:10:00,70.44,70.56,70.41,70.51,30400.0,44.73,44.8062,44.711,44.7745,30400.0
2014-10-07 13:20:00,70.52,70.54,70.47,70.49,12800.0,44.7808,44.7935,44.7491,44.7618,12800.0
2014-10-07 13:30:00,70.48,70.48,70.38,70.38,15200.0,44.7554,44.7554,44.6919,44.6919,15200.0
2014-10-07 13:40:00,70.38,70.4,70.33,70.33,18100.0,44.6919,44.7046,44.6602,44.6602,18100.0
2014-10-07 13:50:00,70.34,70.44,70.32,70.41,24900.0,44.6665,44.73,44.6538,44.711,24900.0
2014-10-07 14:00:00,70.43,70.46,70.35,70.46,17100.0,44.7237,44.7427,44.6729,44.7427,17100.0
2014-10-07 14:10:00,70.45,70.63,70.43,70.62,55100.0,44.7364,44.8507,44.7237,44.8443,55100.0
2014-10-07 14:20:00,70.62,70.62,70.53,70.54,76500.0,44.8443,44.8443,44.7872,44.7935,76500.0
2014-10-07 14:30:00,70.55,70.67,70.52,70.58,116100.0,44.7999,44.8761,44.7808,44.8189,116100.0
2014-10-07 14:40:00,70.58,70.61,70.56,70.57,76600.0,44.8189,44.838,44.8062,44.8126,76600.0
2014-10-07 14:50:00,70.56,70.6,70.55,70.58,48700.0,44.8062,44.8316,44.7999,44.8189,48700.0
2014-10-07 15:00:00,70.58,70.66,70.52,70.53,95600.0,44.8189,44.8697,44.7808,44.7872,95600.0
2014-10-07 15:10:00,70.52,70.53,70.31,70.35,66700.0,44.7808,44.7872,44.6475,44.6729,66700.0
2014-10-07 15:20:00,70.35,70.4,70.3,70.39,103800.0,44.6729,44.7046,44.6411,44.6983,103800.0
2014-10-07 15:30:00,70.39,70.42,70.28,70.3,125800.0,44.6983,44.7173,44.6284,44.6411,125800.0
2014-10-07 15:40:00,70.3,70.36,70.27,70.34,107000.0,44.6411,44.6792,44.6221,44.6665,107000.0
2014-10-07 15:50:00,70.35,70.35,70.13,70.17,243500.0,44.6729,44.6729,44.5332,44.5586,243500.0
2014-10-08 09:30:00,70.2,70.8,70.04,70.68,71000.0,44.5776,44.9587,44.476,44.8824,71000.0
2014-10-08 09:40:00,70.7,70.72,70.43,70.51,148700.0,44.8951,44.9078,44.7237,44.7745,148700.0
2014-10-08 09:50:00,70.52,70.69,70.45,70.69,81600.0,44.7808,44.8888,44.7364,44.8888,81600.0
2014-10-08 10:00:00,70.7,70.72,70.5,70.58,54100.0,44.8951,44.9078,44.7681,44.8189,54100.0
2014-10-08 10:10:00,70.58,70.83,70.58,70.82,34800.0,44.8189,44.9777,44.8189,44.9714,34800.0
2014-10-08 10:20:00,70.82,70.82,70.71,70.74,58400.0,44.9714,44.9714,44.9015,44.9205,58400.0
2014-10-08 10:30:00,70.75,70.77,70.65,70.73,67500.0,44.9269,44.9396,44.8634,44.9142,67500.0
2014-10-08 10:40:00,70.74,70.77,70.54,70.59,88700.0,44.9205,44.9396,44.7935,44.8253,88700.0
2014-10-08 10:50:00,70.61,70.65,70.55,70.64,100000.0,44.838,44.8634,44.7999,44.857,100000.0
2014-10-08 11:00:00,70.64,70.77,70.62,70.68,102400.0,44.857,44.9396,44.8443,44.8824,102400.0
2014-10-08 11:10:00,70.69,70.7,70.52,70.6,116200.0,44.8888,44.8951,44.7808,44.8316,116200.0
2014-10-08 11:20:00,70.61,70.85,70.58,70.81,40300.0,44.838,44.9904,44.8189,44.965,40300.0
2014-10-08 11:30:00,70.8,70.81,70.67,70.69,117800.0,44.9587,44.965,44.8761,44.8888,117800.0
2014-10-08 11:40:00,70.68,70.88,70.67,70.86,33200.0,44.8824,45.0095,44.8761,44.9968,33200.0
2014-10-08 11:50:00,70.88,71.04,70.88,70.98,85900.0,45.0095,45.1111,45.0095,45.073,85900.0
2014-10-08 12:00:00,70.98,71.12,70.92,71.12,46600.0,45.073,45.1619,45.0349,45.1619,46600.0
2014-10-08 12:10:00,71.1,71.19,71.07,71.14,62700.0,45.1492,45.2063,45.1301,45.1746,62700.0
2014-10-08 12:20:00,71.14,71.16,71.03,71.03,34600.0,45.1746,45.1873,45.1047,45.1047,34600.0
2014-10-08 12:30:00,71.03,71.03,70.83,70.87,76900.0,45.1047,45.1047,44.9777,45.0031,76900.0
2014-10-08 12:40:00,70.88,70.91,70.8,70.9,43200.0,45.0095,45.0285,44.9587,45.0222,43200.0
2014-10-08 12:50:00,70.9,71.01,70.9,71.01,69400.0,45.0222,45.092,45.0222,45.092,69400.0
2014-10-08 13:00:00,71.01,71.04,70.97,71.0,71900.0,45.092,45.1111,45.0666,45.0857,71900.0
2014-10-08 13:10:00,71.0,71.03,70.98,71.01,28500.0,45.0857,45.1047,45.073,45.092,28500.0
2014-10-08 13:20:00,71.0,71.05,70.98,70.98,80600.0,45.0857,45.1174,45.073,45.073,80600.0
2014-10-08 13:30:00,70.98,70.98,70.85,70.9,54500.0,45.073,45.073,44.9904,45.0222,54500.0
2014-10-08 13:40:00,70.89,71.06,70.89,71.03,69300.0,45.0158,45.1238,45.0158,45.1047,69300.0
2014-10-08 13:50:00,71.05,71.1,71.03,71.1,28500.0,45.1174,45.1492,45.1047,45.1492,28500.0
2014-10-08 14:00:00,71.09,71.48,71.09,71.47,72200.0,45.1428,45.3905,45.1428,45.3841,72200.0
2014-10-08 14:10:00,71.48,71.6,71.48,71.59,78200.0,45.3905,45.4667,45.3905,45.4603,78200.0
2014-10-08 14:20:00,71.6,71.71,71.51,71.55,61400.0,45.4667,45.5365,45.4095,45.4349,61400.0
2014-10-08 14:30:00,71.54,71.71,71.53,71.67,57000.0,45.4286,45.5365,45.4222,45.5111,57000.0
2014-10-08 14:40:00,71.67,71.69,71.51,71.51,47600.0,45.5111,45.5238,45.4095,45.4095,47600.0
2014-10-08 14:50:00,71.52,71.52,71.38,71.43,51800.0,45.4159,45.4159,45.327,45.3587,51800.0
2014-10-08 15:00:00,71.44,71.51,71.42,71.42,205300.0,45.3651,45.4095,45.3524,45.3524,205300.0
2014-10-08 15:10:00,71.42,71.55,71.41,71.53,90900.0,45.3524,45.4349,45.346,45.4222,90900.0
2014-10-08 15:20:00,71.52,71.69,71.48,71.69,209900.0,45.4159,45.5238,45.3905,45.5238,209900.0
2014-10-08 15:30:00,71.7,72.01,71.67,72.0,295800.0,45.5302,45.727,45.5111,45.7207,295800.0
2014-10-08 15:40:00,72.0,72.16,71.99,72.12,312100.0,45.7207,45.8223,45.7143,45.7969,312100.0
2014-10-08 15:50:00,72.13,72.2,72.08,72.09,579400.0,45.8032,45.8477,45.7715,45.7778,579400.0
2014-10-09 09:30:00,72.12,72.24,71.7,72.22,98100.0,45.7969,45.8731,45.5302,45.8604,98100.0
2014-10-09 09:40:00,72.2,72.22,71.85,72.18,52200.0,45.8477,45.8604,45.6254,45.835,52200.0
2014-10-09 09:50:00,72.17,72.2,71.95,71.98,58300.0,45.8286,45.8477,45.6889,45.708,58300.0
2014-10-09 10:00:00,72.0,72.08,71.93,71.94,82900.0,45.7207,45.7715,45.6762,45.6826,82900.0
2014-10-09 10:10:00,71.95,72.17,71.91,72.13,108400.0,45.6889,45.8286,45.6635,45.8032,108400.0
2014-10-09 10:20:00,72.11,72.17,72.05,72.07,66900.0,45.7905,45.8286,45.7524,45.7651,66900.0
2014-10-09 10:30:00,72.07,72.07,71.78,71.78,32900.0,45.7651,45.7651,45.581,45.581,32900.0
2014-10-09 10:40:00,71.78,71.79,71.47,71.61,54100.0,45.581,45.5873,45.3841,45.473,54100.0
2014-10-09 10:50:00,71.6,71.71,71.51,71.71,73500.0,45.4667,45.5365,45.4095,45.5365,73500.0
2014-10-09 11:00:00,71.72,71.72,71.61,71.64,53000.0,45.5429,45.5429,45.473,45.4921,53000.0
2014-10-09 11:10:00,71.63,71.64,71.48,71.48,55800.0,45.4857,45.4921,45.3905,45.3905,55800.0
2014-10-09 11:20:00,71.49,71.51,71.23,71.31,57200.0,45.3968,45.4095,45.2317,45.2825,57200.0
2014-10-09 11:30:00,71.32,71.34,71.09,71.11,62900.0,45.2889,45.3016,45.1428,45.1555,62900.0
2014-10-09 11:40:00,71.11,71.38,71.06,71.33,111100.0,45.1555,45.327,45.1238,45.2952,111100.0
2014-10-09 11:50:00,71.33,71.34,71.13,71.25,66300.0,45.2952,45.3016,45.1682,45.2444,66300.0
2014-10-09 12:00:00,71.26,71.26,70.97,70.98,87300.0,45.2508,45.2508,45.0666,45.073,87300.0
2014-10-09 12:10:00,70.99,71.07,70.93,71.01,42000.0,45.0793,45.1301,45.0412,45.092,42000.0
2014-10-09 12:20:00,71.01,71.03,70.8,70.82,29400.0,45.092,45.1047,44.9587,44.9714,29400.0
2014-10-09 12:30:00,70.8,70.82,70.73,70.82,61500.0,44.9587,44.9714,44.9142,44.9714,61500.0
2014-10-09 12:40:00,70.81,71.0,70.77,70.95,20700.0,44.965,45.0857,44.9396,45.0539,20700.0
2014-10-09 12:50:00,70.94,70.94,70.85,70.92,20500.0,45.0476,45.0476,44.9904,45.0349,20500.0
2014-10-09 13:00:00,70.92,70.93,70.79,70.79,21900.0,45.0349,45.0412,44.9523,44.9523,21900.0
2014-10-09 13:10:00,70.77,70.77,70.63,70.7,35500.0,44.9396,44.9396,44.8507,44.8951,35500.0
2014-10-09 13:20:00,70.71,70.9,70.71,70.8,20100.0,44.9015,45.0222,44.9015,44.9587,20100.0
2014-10-09 13:30:00,70.81,71.01,70.78,71.01,59400.0,44.965,45.092,44.946,45.092,59400.0
2014-10-09 13:40:00,71.0,71.0,70.89,70.9,20200.0,45.0857,45.0857,45.0158,45.0222,20200.0
2014-10-09 13:50:00,70.91,70.92,70.78,70.84,26400.0,45.0285,45.0349,44.946,44.9841,26400.0
2014-10-09 14:00:00,70.83,70.83,70.69,70.71,31100.0,44.9777,44.9777,44.8888,44.9015,31100.0
2014-10-09 14:10:00,70.71,70.73,70.63,70.66,29100.0,44.9015,44.9142,44.8507,44.8697,29100.0
2014-10-09 14:20:00,70.66,70.73,70.63,70.63,25600.0,44.8697,44.9142,44.8507,44.8507,25600.0
2014-10-09 14:30:00,70.62,70.75,70.58,70.72,31000.0,44.8443,44.9269,44.8189,44.9078,31000.0
2014-10-09 14:40:00,70.72,70.73,70.61,70.64,31500.0,44.9078,44.9142,44.838,44.857,31500.0
2014-10-09 14:50:00,70.62,70.68,70.49,70.52,32800.0,44.8443,44.8824,44.7618,44.7808,32800.0
2014-10-09 15:00:00,70.5,70.61,70.49,70.51,28100.0,44.7681,44.838,44.7618,44.7745,28100.0
2014-10-09 15:10:00,70.51,70.69,70.5,70.63,46500.0,44.7745,44.8888,44.7681,44.8507,46500.0
2014-10-09 15:20:00,70.63,70.63,70.49,70.51,67300.0,44.8507,44.8507,44.7618,44.7745,67300.0
2014-10-09 15:30:00,70.52,70.71,70.52,70.61,78400.0,44.7808,44.9015,44.7808,44.838,78400.0
2014-10-09 15:40:00,70.62,70.62,70.4,70.43,92400.0,44.8443,44.8443,44.7046,44.7237,92400.0
2014-10-09 15:50:00,70.43,70.55,70.39,70.43,232300.0,44.7237,44.7999,44.6983,44.7237,232300.0
2014-10-10 09:30:00,70.78,71.44,70.71,71.13,119500.0,44.946,45.3651,44.9015,45.1682,119500.0
2014-10-10 09:40:00,71.15,71.35,71.09,71.29,72600.0,45.1809,45.3079,45.1428,45.2698,72600.0
2014-10-10 09:50:00,71.31,71.56,71.23,71.55,56200.0,45.2825,45.4413,45.2317,45.4349,56200.0
2014-10-10 10:00:00,71.51,71.59,71.33,71.33,74400.0,45.4095,45.4603,45.2952,45.2952,74400.0
2014-10-10 10:10:00,71.36,71.47,71.19,71.42,45600.0,45.3143,45.3841,45.2063,45.3524,45600.0
2014-10-10 10:20:00,71.46,71.63,71.4,71.53,93500.0,45.3778,45.4857,45.3397,45.4222,93500.0
2014-10-10 10:30:00,71.57,71.57,70.83,70.85,99400.0,45.4476,45.4476,44.9777,44.9904,99400.0
2014-10-10 10:40:00,70.83,70.9,70.76,70.84,122900.0,44.9777,45.0222,44.9332,44.9841,122900.0
2014-10-10 10:50:00,70.83,71.23,70.8,71.14,64700.0,44.9777,45.2317,44.9587,45.1746,64700.0
2014-10-10 11:00:00,71.14,71.24,71.06,71.08,55900.0,45.1746,45.2381,45.1238,45.1365,55900.0
2014-10-10 11:10:00,71.06,71.06,70.79,70.82,61900.0,45.1238,45.1238,44.9523,44.9714,61900.0
2014-10-10 11:20:00,70.82,70.87,70.75,70.76,51300.0,44.9714,45.0031,44.9269,44.9332,51300.0
2014-10-10 11:30:00,70.75,70.79,70.66,70.75,73200.0,44.9269,44.9523,44.8697,44.9269,73200.0
2014-10-10 11:40:00,70.74,70.84,70.72,70.84,51500.0,44.9205,44.9841,44.9078,44.9841,51500.0
2014-10-10 11:50:00,70.85,71.06,70.85,71.04,55400.0,44.9904,45.1238,44.9904,45.1111,55400.0
2014-10-10 12:00:00,71.05,71.09,70.97,71.07,71900.0,45.1174,45.1428,45.0666,45.1301,71900.0
2014-10-10 12:10:00,71.06,71.16,71.03,71.06,65400.0,45.1238,45.1873,45.1047,45.1238,65400.0
2014-10-10 12:20:00,71.08,71.24,71.03,71.16,69200.0,45.1365,45.2381,45.1047,45.1873,69200.0
2014-10-10 12:30:00,71.15,71.43,71.13,71.28,61000.0,45.1809,45.3587,45.1682,45.2635,61000.0
2014-10-10 12:40:00,71.29,71.32,71.22,71.31,24100.0,45.2698,45.2889,45.2254,45.2825,24100.0
2014-10-10 12:50:00,71.3,71.33,71.19,71.23,17800.0,45.2762,45.2952,45.2063,45.2317,17800.0
2014-10-10 13:00:00,71.23,71.3,71.18,71.3,32800.0,45.2317,45.2762,45.2,45.2762,32800.0
2014-10-10 13:10:00,71.29,71.4,71.29,71.32,24000.0,45.2698,45.3397,45.2698,45.2889,24000.0
2014-10-10 13:20:00,71.32,71.32,71.23,71.29,13900.0,45.2889,45.2889,45.2317,45.2698,13900.0
2014-10-10 13:30:00,71.3,71.31,71.16,71.19,32200.0,45.2762,45.2825,45.1873,45.2063,32200.0
2014-10-10 13:40:00,71.19,71.28,71.18,71.22,14300.0,45.2063,45.2635,45.2,45.2254,14300.0
2014-10-10 13:50:00,71.22,71.33,71.18,71.32,21800.0,45.2254,45.2952,45.2,45.2889,21800.0
2014-10-10 14:00:00,71.32,71.4,71.31,71.36,19400.0,45.2889,45.3397,45.2825,45.3143,19400.0
2014-10-10 14:10:00,71.37,71.37,71.33,71.34,19100.0,45.3206,45.3206,45.2952,45.3016,19100.0
2014-10-10 14:20:00,71.35,71.35,71.24,71.25,16100.0,45.3079,45.3079,45.2381,45.2444,16100.0
2014-10-10 14:30:00,71.25,71.27,71.16,71.16,28400.0,45.2444,45.2571,45.1873,45.1873,28400.0
2014-10-10 14:40:00,71.16,71.16,71.07,71.1,18700.0,45.1873,45.1873,45.1301,45.1492,18700.0
2014-10-10 14:50:00,71.09,71.16,71.09,71.1,32000.0,45.1428,45.1873,45.1428,45.1492,32000.0
2014-10-10 15:00:00,71.1,71.12,70.99,71.01,40600.0,45.1492,45.1619,45.0793,45.092,40600.0
2014-10-10 15:10:00,71.02,71.09,70.92,70.95,53000.0,45.0984,45.1428,45.0349,45.0539,53000.0
2014-10-10 15:20:00,70.95,70.97,70.89,70.94,54600.0,45.0539,45.0666,45.0158,45.0476,54600.0
2014-10-10 15:30:00,70.94,70.95,70.82,70.87,67900.0,45.0476,45.0539,44.9714,45.0031,67900.0
2014-10-10 15:40:00,70.87,70.87,70.68,70.7,106500.0,45.0031,45.0031,44.8824,44.8951,106500.0
2014-10-10 15:50:00,70.71,70.74,70.59,70.61,255600.0,44.9015,44.9205,44.8253,44.838,255600.0
2014-10-13 09:30:00,70.79,71.16,70.72,71.1,40800.0,44.9523,45.1873,44.9078,45.1492,40800.0
2014-10-13 09:40:00,71.14,71.36,71.09,71.26,88800.0,45.1746,45.3143,45.1428,45.2508,88800.0
2014-10-13 09:50:00,71.25,71.35,71.02,71.18,129600.0,45.2444,45.3079,45.0984,45.2,129600.0
2014-10-13 10:00:00,71.18,71.28,71.15,71.15,28600.0,45.2,45.2635,45.1809,45.1809,28600.0
2014-10-13 10:10:00,71.14,71.18,71.02,71.05,66200.0,45.1746,45.2,45.0984,45.1174,66200.0
2014-10-13 10:20:00,71.05,71.15,70.98,70.99,44800.0,45.1174,45.1809,45.073,45.0793,44800.0
2014-10-13 10:30:00,70.99,71.2,70.97,71.16,49100.0,45.0793,45.2127,45.0666,45.1873,49100.0
2014-10-13 10:40:00,71.16,71.18,70.89,70.91,32600.0,45.1873,45.2,45.0158,45.0285,32600.0
2014-10-13 10:50:00,70.91,70.92,70.75,70.86,35600.0,45.0285,45.0349,44.9269,44.9968,35600.0
2014-10-13 11:00:00,70.85,71.0,70.82,70.97,27200.0,44.9904,45.0857,44.9714,45.0666,27200.0
2014-10-13 11:10:00,70.97,71.12,70.9,71.06,42900.0,45.0666,45.1619,45.0222,45.1238,42900.0
2014-10-13 11:20:00,71.06,71.09,70.88,70.89,71600.0,45.1238,45.1428,45.0095,45.0158,71600.0
2014-10-13 11:30:00,70.9,71.11,70.79,70.86,110900.0,45.0222,45.1555,44.9523,44.9968,110900.0
2014-10-13 11:40:00,70.89,70.9,70.71,70.83,58300.0,45.0158,45.0222,44.9015,44.9777,58300.0
2014-10-13 11:50:00,70.84,70.91,70.8,70.89,18300.0,44.9841,45.0285,44.9587,45.0158,18300.0
2014-10-13 12:00:00,70.9,70.92,70.84,70.85,24700.0,45.0222,45.0349,44.9841,44.9904,24700.0
2014-10-13 12:10:00,70.85,70.85,70.73,70.83,159600.0,44.9904,44.9904,44.9142,44.9777,159600.0
2014-10-13 12:20:00,70.83,70.95,70.79,70.95,80700.0,44.9777,45.0539,44.9523,45.0539,80700.0
2014-10-13 12:30:00,70.96,71.0,70.93,71.0,110800.0,45.0603,45.0857,45.0412,45.0857,110800.0
2014-10-13 12:40:00,70.99,71.06,70.94,70.95,92600.0,45.0793,45.1238,45.0476,45.0539,92600.0
2014-10-13 12:50:00,70.94,70.94,70.79,70.82,34900.0,45.0476,45.0476,44.9523,44.9714,34900.0
2014-10-13 13:00:00,70.81,70.86,70.79,70.85,36400.0,44.965,44.9968,44.9523,44.9904,36400.0
2014-10-13 13:10:00,70.86,70.91,70.75,70.8,47600.0,44.9968,45.0285,44.9269,44.9587,47600.0
2014-10-13 13:20:00,70.81,70.94,70.8,70.91,40800.0,44.965,45.0476,44.9587,45.0285,40800.0
2014-10-13 13:30:00,70.9,71.0,70.87,70.98,32600.0,45.0222,45.0857,45.0031,45.073,32600.0
2014-10-13 13:40:00,70.97,71.0,70.95,70.96,40100.0,45.0666,45.0857,45.0539,45.0603,40100.0
2014-10-13 13:50:00,70.95,70.96,70.86,70.88,41800.0,45.0539,45.0603,44.9968,45.0095,41800.0
2014-10-13 14:00:00,70.88,70.88,70.75,70.86,66100.0,45.0095,45.0095,44.9269,44.9968,66100.0
2014-10-13 14:10:00,70.87,70.93,70.86,70.87,34500.0,45.0031,45.0412,44.9968,45.0031,34500.0
2014-10-13 14:20:00,70.87,71.17,70.86,71.17,63000.0,45.0031,45.1936,44.9968,45.1936,63000.0
2014-10-13 14:30:00,71.17,71.17,71.09,71.1,54500.0,45.1936,45.1936,45.1428,45.1492,54500.0
2014-10-13 14:40:00,71.1,71.11,70.99,70.99,47200.0,45.1492,45.1555,45.0793,45.0793,47200.0
2014-10-13 14:50:00,70.99,70.99,70.81,70.81,79900.0,45.0793,45.0793,44.965,44.965,79900.0
2014-10-13 15:00:00,70.81,70.81,70.75,70.76,102100.0,44.965,44.965,44.9269,44.9332,102100.0
2014-10-13 15:10:00,70.77,70.79,70.63,70.67,116800.0,44.9396,44.9523,44.8507,44.8761,116800.0
2014-10-13 15:20:00,70.67,70.7,70.5,70.54,105000.0,44.8761,44.8951,44.7681,44.7935,105000.0
2014-10-13 15:30:00,70.54,70.55,70.17,70.27,158500.0,44.7935,44.7999,44.5586,44.6221,158500.0
2014-10-13 15:40:00,70.28,70.44,70.07,70.21,228400.0,44.6284,44.73,44.4951,44.584,228400.0
2014-10-13 15:50:00,70.19,70.21,69.97,70.0,396500.0,44.5713,44.584,44.4316,44.4506,396500.0
2014-10-14 09:30:00,70.04,70.34,69.71,69.98,217900.0,44.476,44.6665,44.2665,44.4379,217900.0
2014-10-14 09:40:00,69.93,70.06,69.65,69.65,271800.0,44.4062,44.4887,44.2284,44.2284,271800.0
2014-10-14 09:50:00,69.66,69.86,69.5,69.85,281900.0,44.2347,44.3617,44.1331,44.3554,281900.0
2014-10-14 10:00:00,69.82,69.93,69.74,69.81,185400.0,44.3363,44.4062,44.2855,44.33,185400.0
2014-10-14 10:10:00,69.82,69.93,69.73,69.77,216400.0,44.3363,44.4062,44.2792,44.3046,216400.0
2014-10-14 10:20:00,69.77,69.8,69.25,69.32,379600.0,44.3046,44.3236,43.9744,44.0188,379600.0
2014-10-14 10:30:00,69.33,69.57,69.13,69.16,264000.0,44.0252,44.1776,43.8982,43.9172,264000.0
2014-10-14 10:40:00,69.16,69.46,69.05,69.45,141300.0,43.9172,44.1077,43.8474,44.1014,141300.0
2014-10-14 10:50:00,69.45,69.84,69.44,69.84,366700.0,44.1014,44.349,44.095,44.349,366700.0
2014-10-14 11:00:00,69.83,69.98,69.59,69.6,176100.0,44.3427,44.4379,44.1903,44.1966,176100.0
2014-10-14 11:10:00,69.6,69.79,69.6,69.75,179000.0,44.1966,44.3173,44.1966,44.2919,179000.0
2014-10-14 11:20:00,69.74,69.78,69.44,69.45,148600.0,44.2855,44.3109,44.095,44.1014,148600.0
2014-10-14 11:30:00,69.47,69.47,69.15,69.24,94400.0,44.1141,44.1141,43.9109,43.968,94400.0
2014-10-14 11:40:00,69.23,69.36,69.16,69.23,107700.0,43.9617,44.0442,43.9172,43.9617,107700.0
2014-10-14 11:50:00,69.23,69.32,69.11,69.16,108400.0,43.9617,44.0188,43.8855,43.9172,108400.0
2014-10-14 12:00:00,69.16,69.5,69.16,69.48,110700.0,43.9172,44.1331,43.9172,44.1204,110700.0
2014-10-14 12:10:00,69.5,69.52,69.34,69.37,143700.0,44.1331,44.1458,44.0315,44.0506,143700.0
2014-10-14 12:20:00,69.37,69.38,69.08,69.08,77300.0,44.0506,44.0569,43.8664,43.8664,77300.0
2014-10-14 12:30:00,69.09,69.12,68.89,69.0,185900.0,43.8728,43.8918,43.7458,43.8156,185900.0
2014-10-14 12:40:00,69.0,69.18,68.98,69.16,105600.0,43.8156,43.9299,43.8029,43.9172,105600.0
2014-10-14 12:50:00,69.16,69.16,68.85,69.04,79900.0,43.9172,43.9172,43.7204,43.841,79900.0
2014-10-14 13:00:00,69.05,69.31,69.03,69.19,72600.0,43.8474,44.0125,43.8347,43.9363,72600.0
2014-10-14 13:10:00,69.18,69.3,69.13,69.29,53700.0,43.9299,44.0061,43.8982,43.9998,53700.0
2014-10-14 13:20:00,69.28,69.35,69.21,69.31,92600.0,43.9934,44.0379,43.949,44.0125,92600.0
2014-10-14 13:30:00,69.31,69.35,69.24,69.31,72800.0,44.0125,44.0379,43.968,44.0125,72800.0
2014-10-14 13:40:00,69.32,69.41,69.2,69.26,81200.0,44.0188,44.076,43.9426,43.9807,81200.0
2014-10-14 13:50:00,69.24,69.31,69.16,69.26,83300.0,43.968,44.0125,43.9172,43.9807,83300.0
2014-10-14 14:00:00,69.27,69.43,69.17,69.19,75600.0,43.9871,44.0887,43.9236,43.9363,75600.0
2014-10-14 14:10:00,69.19,69.24,69.01,69.02,108600.0,43.9363,43.968,43.822,43.8283,108600.0
2014-10-14 14:20:00,69.01,69.02,68.67,68.71,126000.0,43.822,43.8283,43.6061,43.6315,126000.0
2014-10-14 14:30:00,68.71,68.72,68.31,68.64,251400.0,43.6315,43.6378,43.3775,43.587,251400.0
2014-10-14 14:40:00,68.63,68.99,68.63,68.92,122300.0,43.5807,43.8093,43.5807,43.7648,122300.0
2014-10-14 14:50:00,68.92,68.92,68.42,68.45,193200.0,43.7648,43.7648,43.4473,43.4664,193200.0
2014-10-14 15:00:00,68.45,68.56,68.23,68.43,239800.0,43.4664,43.5362,43.3267,43.4537,239800.0
2014-10-14 15:10:00,68.43,68.58,68.35,68.35,125200.0,43.4537,43.5489,43.4029,43.4029,125200.0
2014-10-14 15:20:00,68.35,68.35,67.96,68.19,349200.0,43.4029,43.4029,43.1552,43.3013,349200.0
2014-10-14 15:30:00,68.19,68.44,68.06,68.41,208400.0,43.3013,43.46,43.2187,43.441,208400.0
2014-10-14 15:40:00,68.43,68.57,68.18,68.24,360100.0,43.4537,43.5426,43.2949,43.333,360100.0
2014-10-14 15:50:00,68.24,68.32,68.14,68.19,697700.0,43.333,43.3838,43.2695,43.3013,697700.0
2014-10-15 09:30:00,67.73,68.02,66.6,66.92,285400.0,43.0092,43.1933,42.2916,42.4948,285400.0
2014-10-15 09:40:00,66.95,67.03,66.63,66.97,310500.0,42.5139,42.5647,42.3107,42.5266,310500.0
2014-10-15 09:50:00,66.98,67.88,66.96,67.6,173300.0,42.5329,43.1044,42.5202,42.9266,173300.0
2014-10-15 10:00:00,67.56,67.82,67.43,67.62,161400.0,42.9012,43.0663,42.8187,42.9393,161400.0
2014-10-15 10:10:00,67.6,67.93,67.58,67.65,94300.0,42.9266,43.1362,42.9139,42.9584,94300.0
2014-10-15 10:20:00,67.64,67.67,67.45,67.51,112000.0,42.952,42.9711,42.8314,42.8695,112000.0
2014-10-15 10:30:00,67.53,67.59,67.35,67.54,118600.0,42.8822,42.9203,42.7679,42.8885,118600.0
2014-10-15 10:40:00,67.56,67.64,67.31,67.4,84300.0,42.9012,42.952,42.7425,42.7996,84300.0
2014-10-15 10:50:00,67.42,67.53,67.28,67.5,84400.0,42.8123,42.8822,42.7234,42.8631,84400.0
2014-10-15 11:00:00,67.51,67.65,67.49,67.59,109400.0,42.8695,42.9584,42.8568,42.9203,109400.0
2014-10-15 11:10:00,67.58,67.6,67.39,67.45,113300.0,42.9139,42.9266,42.7933,42.8314,113300.0
2014-10-15 11:20:00,67.46,67.46,67.13,67.15,80400.0,42.8377,42.8377,42.6282,42.6409,80400.0
2014-10-15 11:30:00,67.15,67.36,67.04,67.15,83200.0,42.6409,42.7742,42.571,42.6409,83200.0
2014-10-15 11:40:00,67.13,67.2,66.92,66.94,168200.0,42.6282,42.6726,42.4948,42.5075,168200.0
2014-10-15 11:50:00,66.92,67.14,66.9,67.09,65700.0,42.4948,42.6345,42.4821,42.6028,65700.0
2014-10-15 12:00:00,67.07,67.14,66.96,67.03,55100.0,42.5901,42.6345,42.5202,42.5647,55100.0
2014-10-15 12:10:00,67.03,67.1,66.62,66.67,87100.0,42.5647,42.6091,42.3043,42.3361,87100.0
2014-10-15 12:20:00,66.68,66.86,66.55,66.58,116900.0,42.3424,42.4567,42.2599,42.2789,116900.0
2014-10-15 12:30:00,66.58,66.76,66.55,66.62,149000.0,42.2789,42.3932,42.2599,42.3043,149000.0
2014-10-15 12:40:00,66.61,66.68,66.41,66.43,105300.0,42.298,42.3424,42.171,42.1837,105300.0
2014-10-15 12:50:00,66.43,66.43,66.07,66.12,180000.0,42.1837,42.1837,41.9551,41.9868,180000.0
2014-10-15 13:00:00,66.11,66.42,66.1,66.41,63300.0,41.9805,42.1773,41.9741,42.171,63300.0
2014-10-15 13:10:00,66.42,66.47,65.93,66.0,142900.0,42.1773,42.2091,41.8662,41.9106,142900.0
2014-10-15 13:20:00,66.0,67.5,65.67,65.98,325000.0,41.9106,42.8631,41.7011,41.8979,325000.0
2014-10-15 13:30:00,65.98,66.22,65.86,66.05,102000.0,41.8979,42.0503,41.8217,41.9424,102000.0
2014-10-15 13:40:00,66.04,66.14,65.98,66.11,66700.0,41.936,41.9995,41.8979,41.9805,66700.0
2014-10-15 13:50:00,66.1,66.13,65.79,65.8,177200.0,41.9741,41.9932,41.7773,41.7836,177200.0
2014-10-15 14:00:00,65.81,65.81,65.55,65.73,322300.0,41.79,41.79,41.6249,41.7392,322300.0
2014-10-15 14:10:00,65.73,66.13,65.73,66.02,297700.0,41.7392,41.9932,41.7392,41.9233,297700.0
2014-10-15 14:20:00,66.01,66.11,65.81,65.99,248900.0,41.917,41.9805,41.79,41.9043,248900.0
2014-10-15 14:30:00,65.98,66.13,65.94,66.0,223100.0,41.8979,41.9932,41.8725,41.9106,223100.0
2014-10-15 14:40:00,66.0,66.04,65.82,65.89,169500.0,41.9106,41.936,41.7963,41.8408,169500.0
2014-10-15 14:50:00,65.89,65.96,65.65,65.89,218500.0,41.8408,41.8852,41.6884,41.8408,218500.0
2014-10-15 15:00:00,65.9,65.95,65.68,65.94,133400.0,41.8471,41.8789,41.7074,41.8725,133400.0
2014-10-15 15:10:00,65.94,66.08,65.53,65.65,277700.0,41.8725,41.9614,41.6122,41.6884,277700.0
2014-10-15 15:20:00,65.63,66.18,65.56,66.18,272000.0,41.6757,42.0249,41.6312,42.0249,272000.0
2014-10-15 15:30:00,66.18,66.68,66.09,66.6,324200.0,42.0249,42.3424,41.9678,42.2916,324200.0
2014-10-15 15:40:00,66.59,66.69,66.36,66.37,385500.0,42.2853,42.3488,42.1392,42.1456,385500.0
2014-10-15 15:50:00,66.37,66.44,66.16,66.32,691300.0,42.1456,42.19,42.0122,42.1138,691300.0
2014-10-16 09:30:00,65.55,66.42,65.55,66.41,132700.0,41.6249,42.1773,41.6249,42.171,132700.0
2014-10-16 09:40:00,66.42,66.6,65.86,66.6,174000.0,42.1773,42.2916,41.8217,42.2916,174000.0
2014-10-16 09:50:00,66.59,66.71,66.34,66.62,98100.0,42.2853,42.3615,42.1265,42.3043,98100.0
2014-10-16 10:00:00,66.69,66.71,66.46,66.56,184000.0,42.3488,42.3615,42.2027,42.2662,184000.0
2014-10-16 10:10:00,66.54,66.71,65.98,66.06,97500.0,42.2535,42.3615,41.8979,41.9487,97500.0
2014-10-16 10:20:00,66.05,67.3,66.04,66.9,127500.0,41.9424,42.7361,41.936,42.4821,127500.0
2014-10-16 10:30:00,66.9,67.29,66.75,67.26,186700.0,42.4821,42.7298,42.3869,42.7107,186700.0
2014-10-16 10:40:00,67.26,67.57,67.26,67.42,184100.0,42.7107,42.9076,42.7107,42.8123,184100.0
2014-10-16 10:50:00,67.44,67.48,67.08,67.25,164100.0,42.825,42.8504,42.5964,42.7044,164100.0
2014-10-16 11:00:00,67.26,67.86,67.22,67.86,234000.0,42.7107,43.0917,42.6853,43.0917,234000.0
2014-10-16 11:10:00,67.86,68.13,67.83,68.05,131700.0,43.0917,43.2632,43.0727,43.2124,131700.0
2014-10-16 11:20:00,68.05,68.31,68.03,68.3,90900.0,43.2124,43.3775,43.1997,43.3711,90900.0
2014-10-16 11:30:00,68.3,68.39,68.0,68.0,94700.0,43.3711,43.4283,43.1806,43.1806,94700.0
2014-10-16 11:40:00,67.98,68.04,67.71,67.73,51300.0,43.1679,43.206,42.9965,43.0092,51300.0
2014-10-16 11:50:00,67.73,67.77,67.59,67.59,66100.0,43.0092,43.0346,42.9203,42.9203,66100.0
2014-10-16 12:00:00,67.58,67.59,67.34,67.59,58700.0,42.9139,42.9203,42.7615,42.9203,58700.0
2014-10-16 12:10:00,67.59,67.69,67.51,67.61,73600.0,42.9203,42.9838,42.8695,42.933,73600.0
2014-10-16 12:20:00,67.61,67.88,67.59,67.78,44300.0,42.933,43.1044,42.9203,43.0409,44300.0
2014-10-16 12:30:00,67.8,67.85,67.6,67.76,49200.0,43.0536,43.0854,42.9266,43.0282,49200.0
2014-10-16 12:40:00,67.75,67.85,67.72,67.82,60300.0,43.0219,43.0854,43.0028,43.0663,60300.0
2014-10-16 12:50:00,67.83,67.95,67.75,67.87,120300.0,43.0727,43.1489,43.0219,43.0981,120300.0
2014-10-16 13:00:00,67.88,67.97,67.82,67.84,57300.0,43.1044,43.1616,43.0663,43.079,57300.0
2014-10-16 13:10:00,67.85,67.91,67.76,67.82,62700.0,43.0854,43.1235,43.0282,43.0663,62700.0
2014-10-16 13:20:00,67.82,68.0,67.79,67.99,42900.0,43.0663,43.1806,43.0473,43.1743,42900.0
2014-10-16 13:30:00,67.98,68.05,67.85,68.02,35600.0,43.1679,43.2124,43.0854,43.1933,35600.0
2014-10-16 13:40:00,67.98,68.09,67.93,68.08,49100.0,43.1679,43.2378,43.1362,43.2314,49100.0
2014-10-16 13:50:00,68.08,68.09,67.85,67.87,89600.0,43.2314,43.2378,43.0854,43.0981,89600.0
2014-10-16 14:00:00,67.86,68.08,67.77,68.04,91000.0,43.0917,43.2314,43.0346,43.206,91000.0
2014-10-16 14:10:00,68.04,68.06,67.81,67.86,66000.0,43.206,43.2187,43.06,43.0917,66000.0
2014-10-16 14:20:00,67.84,67.94,67.66,67.94,100100.0,43.079,43.1425,42.9647,43.1425,100100.0
2014-10-16 14:30:00,67.96,67.99,67.81,67.89,40700.0,43.1552,43.1743,43.06,43.1108,40700.0
2014-10-16 14:40:00,67.88,67.95,67.61,67.61,56400.0,43.1044,43.1489,42.933,42.933,56400.0
2014-10-16 14:50:00,67.62,67.75,67.58,67.68,59800.0,42.9393,43.0219,42.9139,42.9774,59800.0
2014-10-16 15:00:00,67.65,67.73,67.44,67.6,71300.0,42.9584,43.0092,42.825,42.9266,71300.0
2014-10-16 15:10:00,67.61,67.93,67.57,67.76,70500.0,42.933,43.1362,42.9076,43.0282,70500.0
2014-10-16 15:20:00,67.77,67.93,67.7,67.92,100900.0,43.0346,43.1362,42.9901,43.1298,100900.0
2014-10-16 15:30:00,67.92,67.96,67.75,67.77,159500.0,43.1298,43.1552,43.0219,43.0346,159500.0
2014-10-16 15:40:00,67.78,68.08,67.78,68.06,170000.0,43.0409,43.2314,43.0409,43.2187,170000.0
2014-10-16 15:50:00,68.06,68.16,67.94,67.98,342900.0,43.2187,43.2822,43.1425,43.1679,342900.0
2014-10-17 09:30:00,68.24,68.43,67.51,67.65,267500.0,43.333,43.4537,42.8695,42.9584,267500.0
2014-10-17 09:40:00,67.68,67.8,67.52,67.65,76300.0,42.9774,43.0536,42.8758,42.9584,76300.0
2014-10-17 09:50:00,67.62,68.04,67.62,67.69,57400.0,42.9393,43.206,42.9393,42.9838,57400.0
2014-10-17 10:00:00,67.68,68.13,67.67,67.93,43200.0,42.9774,43.2632,42.9711,43.1362,43200.0
2014-10-17 10:10:00,67.93,68.05,67.63,68.05,44900.0,43.1362,43.2124,42.9457,43.2124,44900.0
2014-10-17 10:20:00,68.05,68.16,67.94,68.13,87600.0,43.2124,43.2822,43.1425,43.2632,87600.0
2014-10-17 10:30:00,68.15,68.46,68.08,68.22,73200.0,43.2759,43.4727,43.2314,43.3203,73200.0
2014-10-17 10:40:00,68.23,68.35,68.13,68.2,29400.0,43.3267,43.4029,43.2632,43.3076,29400.0
2014-10-17 10:50:00,68.21,68.26,68.13,68.25,21400.0,43.314,43.3457,43.2632,43.3394,21400.0
2014-10-17 11:00:00,68.24,68.35,68.13,68.31,42500.0,43.333,43.4029,43.2632,43.3775,42500.0
2014-10-17 11:10:00,68.3,68.57,68.3,68.5,36500.0,43.3711,43.5426,43.3711,43.4981,36500.0
2014-10-17 11:20:00,68.51,68.53,68.36,68.45,31700.0,43.5045,43.5172,43.4092,43.4664,31700.0
2014-10-17 11:30:00,68.46,68.58,68.43,68.53,45800.0,43.4727,43.5489,43.4537,43.5172,45800.0
2014-10-17 11:40:00,68.52,68.75,68.51,68.73,30600.0,43.5108,43.6569,43.5045,43.6442,30600.0
2014-10-17 11:50:00,68.73,68.78,68.61,68.61,45600.0,43.6442,43.6759,43.568,43.568,45600.0
2014-10-17 12:00:00,68.62,68.68,68.57,68.6,32100.0,43.5743,43.6124,43.5426,43.5616,32100.0
2014-10-17 12:10:00,68.59,68.59,68.26,68.31,106400.0,43.5553,43.5553,43.3457,43.3775,106400.0
2014-10-17 12:20:00,68.31,68.49,68.31,68.48,31500.0,43.3775,43.4918,43.3775,43.4854,31500.0
2014-10-17 12:30:00,68.47,68.68,68.43,68.66,68100.0,43.4791,43.6124,43.4537,43.5997,68100.0
2014-10-17 12:40:00,68.65,68.65,68.48,68.52,46300.0,43.5934,43.5934,43.4854,43.5108,46300.0
2014-10-17 12:50:00,68.53,68.63,68.4,68.53,90700.0,43.5172,43.5807,43.4346,43.5172,90700.0
2014-10-17 13:00:00,68.52,68.68,68.52,68.54,42900.0,43.5108,43.6124,43.5108,43.5235,42900.0
2014-10-17 13:10:00,68.54,68.64,68.45,68.59,67700.0,43.5235,43.587,43.4664,43.5553,67700.0
2014-10-17 13:20:00,68.59,68.59,68.42,68.45,70000.0,43.5553,43.5553,43.4473,43.4664,70000.0
2014-10-17 13:30:00,68.43,68.6,68.33,68.6,38700.0,43.4537,43.5616,43.3902,43.5616,38700.0
2014-10-17 13:40:00,68.61,68.61,68.44,68.51,34700.0,43.568,43.568,43.46,43.5045,34700.0
2014-10-17 13:50:00,68.51,68.66,68.49,68.6,47000.0,43.5045,43.5997,43.4918,43.5616,47000.0
2014-10-17 14:00:00,68.59,68.59,68.23,68.34,43300.0,43.5553,43.5553,43.3267,43.3965,43300.0
2014-10-17 14:10:00,68.34,68.5,68.3,68.35,29600.0,43.3965,43.4981,43.3711,43.4029,29600.0
2014-10-17 14:20:00,68.35,68.57,68.34,68.57,52100.0,43.4029,43.5426,43.3965,43.5426,52100.0
2014-10-17 14:30:00,68.58,68.6,68.44,68.5,36000.0,43.5489,43.5616,43.46,43.4981,36000.0
2014-10-17 14:40:00,68.5,68.66,68.47,68.59,58300.0,43.4981,43.5997,43.4791,43.5553,58300.0
2014-10-17 14:50:00,68.58,68.66,68.48,68.66,39600.0,43.5489,43.5997,43.4854,43.5997,39600.0
2014-10-17 15:00:00,68.66,68.67,68.35,68.58,54000.0,43.5997,43.6061,43.4029,43.5489,54000.0
2014-10-17 15:10:00,68.58,68.83,68.58,68.68,55900.0,43.5489,43.7077,43.5489,43.6124,55900.0
2014-10-17 15:20:00,68.68,68.73,68.61,68.69,87500.0,43.6124,43.6442,43.568,43.6188,87500.0
2014-10-17 15:30:00,68.69,68.81,68.69,68.75,72300.0,43.6188,43.695,43.6188,43.6569,72300.0
2014-10-17 15:40:00,68.75,68.91,68.73,68.75,123100.0,43.6569,43.7585,43.6442,43.6569,123100.0
2014-10-17 15:50:00,68.74,68.88,68.68,68.73,256500.0,43.6505,43.7394,43.6124,43.6442,256500.0
2014-10-20 09:30:00,68.82,69.12,68.72,68.79,84700.0,43.7013,43.8918,43.6378,43.6823,84700.0
2014-10-20 09:40:00,68.77,69.07,68.71,68.95,71700.0,43.6696,43.8601,43.6315,43.7839,71700.0
2014-10-20 09:50:00,68.95,68.97,68.75,68.88,48000.0,43.7839,43.7966,43.6569,43.7394,48000.0
2014-10-20 10:00:00,68.89,68.97,68.7,68.71,36900.0,43.7458,43.7966,43.6251,43.6315,36900.0
2014-10-20 10:10:00,68.69,68.86,68.63,68.74,11400.0,43.6188,43.7267,43.5807,43.6505,11400.0
2014-10-20 10:20:00,68.71,68.99,68.69,68.94,16400.0,43.6315,43.8093,43.6188,43.7775,16400.0
2014-10-20 10:30:00,68.91,69.05,68.85,69.0,37100.0,43.7585,43.8474,43.7204,43.8156,37100.0
2014-10-20 10:40:00,68.99,69.18,68.89,69.07,30100.0,43.8093,43.9299,43.7458,43.8601,30100.0
2014-10-20 10:50:00,69.08,69.16,69.01,69.16,29000.0,43.8664,43.9172,43.822,43.9172,29000.0
2014-10-20 11:00:00,69.17,69.28,69.05,69.23,32100.0,43.9236,43.9934,43.8474,43.9617,32100.0
2014-10-20 11:10:00,69.24,69.42,69.16,69.42,36500.0,43.968,44.0823,43.9172,44.0823,36500.0
2014-10-20 11:20:00,69.41,69.46,69.24,69.24,66000.0,44.076,44.1077,43.968,43.968,66000.0
2014-10-20 11:30:00,69.25,69.45,69.21,69.4,42600.0,43.9744,44.1014,43.949,44.0696,42600.0
2014-10-20 11:40:00,69.39,69.47,69.35,69.47,37500.0,44.0633,44.1141,44.0379,44.1141,37500.0
2014-10-20 11:50:00,69.46,69.49,69.39,69.45,31500.0,44.1077,44.1268,44.0633,44.1014,31500.0
2014-10-20 12:00:00,69.42,69.42,69.24,69.27,28600.0,44.0823,44.0823,43.968,43.9871,28600.0
2014-10-20 12:10:00,69.26,69.37,69.18,69.21,19300.0,43.9807,44.0506,43.9299,43.949,19300.0
2014-10-20 12:20:00,69.22,69.23,69.03,69.07,22100.0,43.9553,43.9617,43.8347,43.8601,22100.0
2014-10-20 12:30:00,69.06,69.18,68.96,69.16,33200.0,43.8537,43.9299,43.7902,43.9172,33200.0
2014-10-20 12:40:00,69.17,69.23,69.11,69.15,15700.0,43.9236,43.9617,43.8855,43.9109,15700.0
2014-10-20 12:50:00,69.15,69.22,69.04,69.1,16200.0,43.9109,43.9553,43.841,43.8791,16200.0
2014-10-20 13:00:00,69.1,69.22,69.09,69.19,25400.0,43.8791,43.9553,43.8728,43.9363,25400.0
2014-10-20 13:10:00,69.18,69.27,69.09,69.27,39200.0,43.9299,43.9871,43.8728,43.9871,39200.0
2014-10-20 13:20:00,69.27,69.39,69.27,69.32,22100.0,43.9871,44.0633,43.9871,44.0188,22100.0
2014-10-20 13:30:00,69.32,69.33,69.22,69.32,22900.0,44.0188,44.0252,43.9553,44.0188,22900.0
2014-10-20 13:40:00,69.33,69.38,69.16,69.21,30300.0,44.0252,44.0569,43.9172,43.949,30300.0
2014-10-20 13:50:00,69.23,69.28,69.16,69.2,16000.0,43.9617,43.9934,43.9172,43.9426,16000.0
2014-10-20 14:00:00,69.21,69.36,69.21,69.3,27400.0,43.949,44.0442,43.949,44.0061,27400.0
2014-10-20 14:10:00,69.32,69.43,69.26,69.26,23100.0,44.0188,44.0887,43.9807,43.9807,23100.0
2014-10-20 14:20:00,69.26,69.38,69.26,69.37,36200.0,43.9807,44.0569,43.9807,44.0506,36200.0
2014-10-20 14:30:00,69.36,69.41,69.33,69.4,31300.0,44.0442,44.076,44.0252,44.0696,31300.0
2014-10-20 14:40:00,69.39,69.45,69.35,69.37,32900.0,44.0633,44.1014,44.0379,44.0506,32900.0
2014-10-20 14:50:00,69.38,69.47,69.35,69.47,41000.0,44.0569,44.1141,44.0379,44.1141,41000.0
2014-10-20 15:00:00,69.48,69.48,69.38,69.42,41700.0,44.1204,44.1204,44.0569,44.0823,41700.0
2014-10-20 15:10:00,69.42,69.48,69.35,69.35,39900.0,44.0823,44.1204,44.0379,44.0379,39900.0
2014-10-20 15:20:00,69.34,69.47,69.29,69.44,44300.0,44.0315,44.1141,43.9998,44.095,44300.0
2014-10-20 15:30:00,69.45,69.52,69.4,69.49,54500.0,44.1014,44.1458,44.0696,44.1268,54500.0
2014-10-20 15:40:00,69.5,69.57,69.47,69.5,120500.0,44.1331,44.1776,44.1141,44.1331,120500.0
2014-10-20 15:50:00,69.49,69.52,69.43,69.46,186200.0,44.1268,44.1458,44.0887,44.1077,186200.0
2014-10-21 09:30:00,69.57,69.57,69.15,69.35,63000.0,44.1776,44.1776,43.9109,44.0379,63000.0
2014-10-21 09:40:00,69.35,69.52,69.18,69.41,26700.0,44.0379,44.1458,43.9299,44.076,26700.0
2014-10-21 09:50:00,69.43,69.53,69.39,69.47,31700.0,44.0887,44.1522,44.0633,44.1141,31700.0
2014-10-21 10:00:00,69.48,69.71,69.48,69.59,57000.0,44.1204,44.2665,44.1204,44.1903,57000.0
2014-10-21 10:10:00,69.58,69.75,69.52,69.64,46100.0,44.1839,44.2919,44.1458,44.222,46100.0
2014-10-21 10:20:00,69.63,69.73,69.57,69.59,26900.0,44.2157,44.2792,44.1776,44.1903,26900.0
2014-10-21 10:30:00,69.6,69.62,69.42,69.54,37000.0,44.1966,44.2093,44.0823,44.1585,37000.0
2014-10-21 10:40:00,69.54,69.59,69.44,69.52,22900.0,44.1585,44.1903,44.095,44.1458,22900.0
2014-10-21 10:50:00,69.52,69.52,69.37,69.38,20500.0,44.1458,44.1458,44.0506,44.0569,20500.0
2014-10-21 11:00:00,69.4,69.59,69.36,69.58,20800.0,44.0696,44.1903,44.0442,44.1839,20800.0
2014-10-21 11:10:00,69.58,69.74,69.55,69.72,45500.0,44.1839,44.2855,44.1649,44.2728,45500.0
2014-10-21 11:20:00,69.72,69.91,69.72,69.91,37000.0,44.2728,44.3935,44.2728,44.3935,37000.0
2014-10-21 11:30:00,69.9,69.98,69.9,69.92,33300.0,44.3871,44.4379,44.3871,44.3998,33300.0
2014-10-21 11:40:00,69.93,69.98,69.86,69.9,29100.0,44.4062,44.4379,44.3617,44.3871,29100.0
2014-10-21 11:50:00,69.88,69.91,69.84,69.88,20900.0,44.3744,44.3935,44.349,44.3744,20900.0
2014-10-21 12:00:00,69.89,69.96,69.87,69.95,23200.0,44.3808,44.4252,44.3681,44.4189,23200.0
2014-10-21 12:10:00,69.96,69.99,69.9,69.99,23900.0,44.4252,44.4443,44.3871,44.4443,23900.0
2014-10-21 12:20:00,70.0,70.0,69.92,69.94,15500.0,44.4506,44.4506,44.3998,44.4125,15500.0
2014-10-21 12:30:00,69.94,69.97,69.87,69.94,22400.0,44.4125,44.4316,44.3681,44.4125,22400.0
2014-10-21 12:40:00,69.92,69.99,69.9,69.96,30200.0,44.3998,44.4443,44.3871,44.4252,30200.0
2014-10-21 12:50:00,69.97,69.98,69.83,69.85,13200.0,44.4316,44.4379,44.3427,44.3554,13200.0
2014-10-21 13:00:00,69.85,69.91,69.81,69.9,48400.0,44.3554,44.3935,44.33,44.3871,48400.0
2014-10-21 13:10:00,69.9,69.92,69.87,69.88,13400.0,44.3871,44.3998,44.3681,44.3744,13400.0
2014-10-21 13:20:00,69.89,70.0,69.85,70.0,26100.0,44.3808,44.4506,44.3554,44.4506,26100.0
2014-10-21 13:30:00,70.0,70.13,69.97,70.03,23900.0,44.4506,44.5332,44.4316,44.4697,23900.0
2014-10-21 13:40:00,70.02,70.09,70.01,70.03,16900.0,44.4633,44.5078,44.457,44.4697,16900.0
2014-10-21 13:50:00,70.04,70.07,69.97,70.0,63700.0,44.476,44.4951,44.4316,44.4506,63700.0
2014-10-21 14:00:00,69.99,70.03,69.97,69.97,83000.0,44.4443,44.4697,44.4316,44.4316,83000.0
2014-10-21 14:10:00,69.98,69.98,69.82,69.82,15800.0,44.4379,44.4379,44.3363,44.3363,15800.0
2014-10-21 14:20:00,69.83,69.86,69.77,69.77,9800.0,44.3427,44.3617,44.3046,44.3046,9800.0
2014-10-21 14:30:00,69.77,69.79,69.69,69.79,22300.0,44.3046,44.3173,44.2538,44.3173,22300.0
2014-10-21 14:40:00,69.8,69.83,69.76,69.8,17400.0,44.3236,44.3427,44.2982,44.3236,17400.0
2014-10-21 14:50:00,69.8,69.83,69.79,69.8,13300.0,44.3236,44.3427,44.3173,44.3236,13300.0
2014-10-21 15:00:00,69.79,69.86,69.74,69.76,20800.0,44.3173,44.3617,44.2855,44.2982,20800.0
2014-10-21 15:10:00,69.75,69.88,69.74,69.88,33300.0,44.2919,44.3744,44.2855,44.3744,33300.0
2014-10-21 15:20:00,69.88,70.0,69.85,69.99,43200.0,44.3744,44.4506,44.3554,44.4443,43200.0
2014-10-21 15:30:00,69.98,69.98,69.88,69.89,39000.0,44.4379,44.4379,44.3744,44.3808,39000.0
2014-10-21 15:40:00,69.89,69.95,69.86,69.94,52300.0,44.3808,44.4189,44.3617,44.4125,52300.0
2014-10-21 15:50:00,69.95,70.02,69.87,69.99,171500.0,44.4189,44.4633,44.3681,44.4443,171500.0
2014-10-22 09:30:00,69.85,70.68,69.83,70.35,91900.0,44.3554,44.8824,44.3427,44.6729,91900.0
2014-10-22 09:40:00,70.35,70.41,70.03,70.34,38200.0,44.6729,44.711,44.4697,44.6665,38200.0
2014-10-22 09:50:00,70.36,70.49,70.23,70.49,67300.0,44.6792,44.7618,44.5967,44.7618,67300.0
2014-10-22 10:00:00,70.49,70.58,70.37,70.56,24900.0,44.7618,44.8189,44.6856,44.8062,24900.0
2014-10-22 10:10:00,70.54,70.58,70.37,70.42,31200.0,44.7935,44.8189,44.6856,44.7173,31200.0
2014-10-22 10:20:00,70.43,70.63,70.41,70.58,21800.0,44.7237,44.8507,44.711,44.8189,21800.0
2014-10-22 10:30:00,70.56,70.66,70.51,70.58,23500.0,44.8062,44.8697,44.7745,44.8189,23500.0
2014-10-22 10:40:00,70.56,70.57,70.39,70.51,18300.0,44.8062,44.8126,44.6983,44.7745,18300.0
2014-10-22 10:50:00,70.53,70.64,70.5,70.59,20700.0,44.7872,44.857,44.7681,44.8253,20700.0
2014-10-22 11:00:00,70.59,70.63,70.55,70.57,32000.0,44.8253,44.8507,44.7999,44.8126,32000.0
2014-10-22 11:10:00,70.57,70.72,70.55,70.67,78500.0,44.8126,44.9078,44.7999,44.8761,78500.0
2014-10-22 11:20:00,70.68,70.77,70.6,70.62,58800.0,44.8824,44.9396,44.8316,44.8443,58800.0
2014-10-22 11:30:00,70.63,70.75,70.58,70.64,75600.0,44.8507,44.9269,44.8189,44.857,75600.0
2014-10-22 11:40:00,70.63,70.65,70.51,70.53,47500.0,44.8507,44.8634,44.7745,44.7872,47500.0
2014-10-22 11:50:00,70.54,70.71,70.46,70.69,29600.0,44.7935,44.9015,44.7427,44.8888,29600.0
2014-10-22 12:00:00,70.69,70.73,70.63,70.72,29000.0,44.8888,44.9142,44.8507,44.9078,29000.0
2014-10-22 12:10:00,70.72,70.75,70.48,70.52,66000.0,44.9078,44.9269,44.7554,44.7808,66000.0
2014-10-22 12:20:00,70.51,70.56,70.43,70.46,20800.0,44.7745,44.8062,44.7237,44.7427,20800.0
2014-10-22 12:30:00,70.46,70.48,70.31,70.4,22500.0,44.7427,44.7554,44.6475,44.7046,22500.0
2014-10-22 12:40:00,70.39,70.41,70.16,70.19,80600.0,44.6983,44.711,44.5522,44.5713,80600.0
2014-10-22 12:50:00,70.19,70.33,70.13,70.31,76200.0,44.5713,44.6602,44.5332,44.6475,76200.0
2014-10-22 13:00:00,70.31,70.36,70.28,70.29,32000.0,44.6475,44.6792,44.6284,44.6348,32000.0
2014-10-22 13:10:00,70.3,70.31,70.21,70.28,16300.0,44.6411,44.6475,44.584,44.6284,16300.0
2014-10-22 13:20:00,70.24,70.24,70.03,70.11,33800.0,44.603,44.603,44.4697,44.5205,33800.0
2014-10-22 13:30:00,70.11,70.12,69.92,70.07,25700.0,44.5205,44.5268,44.3998,44.4951,25700.0
2014-10-22 13:40:00,70.06,70.15,70.01,70.02,52800.0,44.4887,44.5459,44.457,44.4633,52800.0
2014-10-22 13:50:00,70.03,70.07,69.88,69.88,31100.0,44.4697,44.4951,44.3744,44.3744,31100.0
2014-10-22 14:00:00,69.87,70.11,69.87,70.05,32400.0,44.3681,44.5205,44.3681,44.4824,32400.0
2014-10-22 14:10:00,70.05,70.1,69.95,69.95,26100.0,44.4824,44.5141,44.4189,44.4189,26100.0
2014-10-22 14:20:00,69.97,70.03,69.91,69.92,40100.0,44.4316,44.4697,44.3935,44.3998,40100.0
2014-10-22 14:30:00,69.92,70.0,69.89,69.91,64300.0,44.3998,44.4506,44.3808,44.3935,64300.0
2014-10-22 14:40:00,69.92,70.05,69.84,69.99,104800.0,44.3998,44.4824,44.349,44.4443,104800.0
2014-10-22 14:50:00,69.99,70.23,69.94,70.2,86700.0,44.4443,44.5967,44.4125,44.5776,86700.0
2014-10-22 15:00:00,70.2,70.26,70.09,70.22,60200.0,44.5776,44.6157,44.5078,44.5903,60200.0
2014-10-22 15:10:00,70.21,70.34,70.1,70.21,43400.0,44.584,44.6665,44.5141,44.584,43400.0
2014-10-22 15:20:00,70.21,70.36,70.19,70.34,35300.0,44.584,44.6792,44.5713,44.6665,35300.0
2014-10-22 15:30:00,70.34,70.35,70.15,70.19,81900.0,44.6665,44.6729,44.5459,44.5713,81900.0
2014-10-22 15:40:00,70.17,70.21,70.01,70.05,93000.0,44.5586,44.584,44.457,44.4824,93000.0
2014-10-22 15:50:00,70.05,70.16,70.02,70.03,134900.0,44.4824,44.5522,44.4633,44.4697,134900.0
2014-10-23 09:30:00,70.56,70.75,70.36,70.36,54000.0,44.8062,44.9269,44.6792,44.6792,54000.0
2014-10-23 09:40:00,70.44,70.52,70.33,70.34,26200.0,44.73,44.7808,44.6602,44.6665,26200.0
2014-10-23 09:50:00,70.34,70.36,69.98,70.11,32700.0,44.6665,44.6792,44.4379,44.5205,32700.0
2014-10-23 10:00:00,70.11,70.17,69.89,70.08,29500.0,44.5205,44.5586,44.3808,44.5014,29500.0
2014-10-23 10:10:00,70.06,70.16,69.97,70.16,44100.0,44.4887,44.5522,44.4316,44.5522,44100.0
2014-10-23 10:20:00,70.17,70.2,70.05,70.08,23000.0,44.5586,44.5776,44.4824,44.5014,23000.0
2014-10-23 10:30:00,70.08,70.15,70.02,70.04,17000.0,44.5014,44.5459,44.4633,44.476,17000.0
2014-10-23 10:40:00,70.05,70.19,69.99,70.16,28400.0,44.4824,44.5713,44.4443,44.5522,28400.0
2014-10-23 10:50:00,70.16,70.29,70.15,70.22,45400.0,44.5522,44.6348,44.5459,44.5903,45400.0
2014-10-23 11:00:00,70.22,70.37,70.16,70.27,41700.0,44.5903,44.6856,44.5522,44.6221,41700.0
2014-10-23 11:10:00,70.27,70.4,70.26,70.4,32300.0,44.6221,44.7046,44.6157,44.7046,32300.0
2014-10-23 11:20:00,70.4,70.4,70.22,70.23,20900.0,44.7046,44.7046,44.5903,44.5967,20900.0
2014-10-23 11:30:00,70.22,70.35,70.21,70.27,40700.0,44.5903,44.6729,44.584,44.6221,40700.0
2014-10-23 11:40:00,70.27,70.43,70.24,70.43,56400.0,44.6221,44.7237,44.603,44.7237,56400.0
2014-10-23 11:50:00,70.45,70.56,70.42,70.5,32000.0,44.7364,44.8062,44.7173,44.7681,32000.0
2014-10-23 12:00:00,70.5,70.59,70.39,70.42,31800.0,44.7681,44.8253,44.6983,44.7173,31800.0
2014-10-23 12:10:00,70.42,70.48,70.4,70.44,54100.0,44.7173,44.7554,44.7046,44.73,54100.0
2014-10-23 12:20:00,70.44,70.5,70.4,70.41,47200.0,44.73,44.7681,44.7046,44.711,47200.0
2014-10-23 12:30:00,70.41,70.41,70.3,70.35,18700.0,44.711,44.711,44.6411,44.6729,18700.0
2014-10-23 12:40:00,70.35,70.44,70.35,70.42,9700.0,44.6729,44.73,44.6729,44.7173,9700.0
2014-10-23 12:50:00,70.43,70.48,70.37,70.41,17300.0,44.7237,44.7554,44.6856,44.711,17300.0
2014-10-23 13:00:00,70.42,70.44,70.37,70.41,15300.0,44.7173,44.73,44.6856,44.711,15300.0
2014-10-23 13:10:00,70.4,70.44,70.32,70.41,59300.0,44.7046,44.73,44.6538,44.711,59300.0
2014-10-23 13:20:00,70.4,70.49,70.36,70.48,14200.0,44.7046,44.7618,44.6792,44.7554,14200.0
2014-10-23 13:30:00,70.47,70.53,70.39,70.51,48100.0,44.7491,44.7872,44.6983,44.7745,48100.0
2014-10-23 13:40:00,70.5,70.5,70.34,70.35,59800.0,44.7681,44.7681,44.6665,44.6729,59800.0
2014-10-23 13:50:00,70.34,70.35,70.26,70.26,50900.0,44.6665,44.6729,44.6157,44.6157,50900.0
2014-10-23 14:00:00,70.27,70.45,70.26,70.4,15800.0,44.6221,44.7364,44.6157,44.7046,15800.0
2014-10-23 14:10:00,70.4,70.47,70.35,70.47,21400.0,44.7046,44.7491,44.6729,44.7491,21400.0
2014-10-23 14:20:00,70.45,70.51,70.41,70.49,24400.0,44.7364,44.7745,44.711,44.7618,24400.0
2014-10-23 14:30:00,70.49,70.49,70.35,70.42,31800.0,44.7618,44.7618,44.6729,44.7173,31800.0
2014-10-23 14:40:00,70.4,70.44,70.35,70.39,20800.0,44.7046,44.73,44.6729,44.6983,20800.0
2014-10-23 14:50:00,70.4,70.44,70.05,70.1,86800.0,44.7046,44.73,44.4824,44.5141,86800.0
2014-10-23 15:00:00,70.1,70.13,69.97,70.06,47700.0,44.5141,44.5332,44.4316,44.4887,47700.0
2014-10-23 15:10:00,70.05,70.16,70.01,70.06,40500.0,44.4824,44.5522,44.457,44.4887,40500.0
2014-10-23 15:20:00,70.04,70.1,69.97,70.0,42200.0,44.476,44.5141,44.4316,44.4506,42200.0
2014-10-23 15:30:00,69.98,70.18,69.98,70.15,48000.0,44.4379,44.5649,44.4379,44.5459,48000.0
2014-10-23 15:40:00,70.14,70.19,70.07,70.12,60200.0,44.5395,44.5713,44.4951,44.5268,60200.0
2014-10-23 15:50:00,70.12,70.15,70.01,70.08,89000.0,44.5268,44.5459,44.457,44.5014,89000.0
2014-10-24 09:30:00,70.22,70.42,70.02,70.21,70000.0,44.5903,44.7173,44.4633,44.584,70000.0
2014-10-24 09:40:00,70.24,70.31,70.13,70.2,11400.0,44.603,44.6475,44.5332,44.5776,11400.0
2014-10-24 09:50:00,70.2,70.35,70.15,70.35,41400.0,44.5776,44.6729,44.5459,44.6729,41400.0
2014-10-24 10:00:00,70.36,70.45,70.15,70.35,84300.0,44.6792,44.7364,44.5459,44.6729,84300.0
2014-10-24 10:10:00,70.36,70.41,70.24,70.27,13900.0,44.6792,44.711,44.603,44.6221,13900.0
2014-10-24 10:20:00,70.26,70.3,70.16,70.19,23500.0,44.6157,44.6411,44.5522,44.5713,23500.0
2014-10-24 10:30:00,70.2,70.45,70.2,70.38,51100.0,44.5776,44.7364,44.5776,44.6919,51100.0
2014-10-24 10:40:00,70.37,70.5,70.35,70.49,40200.0,44.6856,44.7681,44.6729,44.7618,40200.0
2014-10-24 10:50:00,70.49,70.67,70.48,70.66,55100.0,44.7618,44.8761,44.7554,44.8697,55100.0
2014-10-24 11:00:00,70.68,70.69,70.57,70.57,41200.0,44.8824,44.8888,44.8126,44.8126,41200.0
2014-10-24 11:10:00,70.58,70.77,70.55,70.74,26300.0,44.8189,44.9396,44.7999,44.9205,26300.0
2014-10-24 11:20:00,70.75,70.76,70.57,70.58,38900.0,44.9269,44.9332,44.8126,44.8189,38900.0
2014-10-24 11:30:00,70.58,70.83,70.53,70.8,73400.0,44.8189,44.9777,44.7872,44.9587,73400.0
2014-10-24 11:40:00,70.83,70.84,70.69,70.71,22300.0,44.9777,44.9841,44.8888,44.9015,22300.0
2014-10-24 11:50:00,70.71,70.77,70.64,70.77,40100.0,44.9015,44.9396,44.857,44.9396,40100.0
2014-10-24 12:00:00,70.78,70.84,70.74,70.82,15700.0,44.946,44.9841,44.9205,44.9714,15700.0
2014-10-24 12:10:00,70.82,70.99,70.81,70.94,16300.0,44.9714,45.0793,44.965,45.0476,16300.0
2014-10-24 12:20:00,70.95,70.97,70.9,70.91,11000.0,45.0539,45.0666,45.0222,45.0285,11000.0
2014-10-24 12:30:00,70.92,70.93,70.73,70.73,10600.0,45.0349,45.0412,44.9142,44.9142,10600.0
2014-10-24 12:40:00,70.75,70.81,70.71,70.77,14900.0,44.9269,44.965,44.9015,44.9396,14900.0
2014-10-24 12:50:00,70.75,70.75,70.59,70.65,20000.0,44.9269,44.9269,44.8253,44.8634,20000.0
2014-10-24 13:00:00,70.65,70.68,70.59,70.6,18300.0,44.8634,44.8824,44.8253,44.8316,18300.0
2014-10-24 13:10:00,70.59,70.59,70.48,70.49,28200.0,44.8253,44.8253,44.7554,44.7618,28200.0
2014-10-24 13:20:00,70.5,70.57,70.48,70.57,8000.0,44.7681,44.8126,44.7554,44.8126,8000.0
2014-10-24 13:30:00,70.56,70.6,70.48,70.59,9600.0,44.8062,44.8316,44.7554,44.8253,9600.0
2014-10-24 13:40:00,70.58,70.65,70.58,70.6,10600.0,44.8189,44.8634,44.8189,44.8316,10600.0
2014-10-24 13:50:00,70.61,70.67,70.57,70.63,16100.0,44.838,44.8761,44.8126,44.8507,16100.0
2014-10-24 14:00:00,70.62,70.69,70.61,70.67,10800.0,44.8443,44.8888,44.838,44.8761,10800.0
2014-10-24 14:10:00,70.67,70.69,70.58,70.58,12400.0,44.8761,44.8888,44.8189,44.8189,12400.0
2014-10-24 14:20:00,70.59,70.64,70.57,70.63,17000.0,44.8253,44.857,44.8126,44.8507,17000.0
2014-10-24 14:30:00,70.63,70.75,70.57,70.69,22000.0,44.8507,44.9269,44.8126,44.8888,22000.0
2014-10-24 14:40:00,70.7,70.81,70.7,70.81,28000.0,44.8951,44.965,44.8951,44.965,28000.0
2014-10-24 14:50:00,70.81,70.82,70.74,70.76,49400.0,44.965,44.9714,44.9205,44.9332,49400.0
2014-10-24 15:00:00,70.75,70.77,70.64,70.67,23100.0,44.9269,44.9396,44.857,44.8761,23100.0
2014-10-24 15:10:00,70.67,70.67,70.54,70.59,25000.0,44.8761,44.8761,44.7935,44.8253,25000.0
2014-10-24 15:20:00,70.59,70.59,70.5,70.58,33800.0,44.8253,44.8253,44.7681,44.8189,33800.0
2014-10-24 15:30:00,70.58,70.61,70.54,70.56,46300.0,44.8189,44.838,44.7935,44.8062,46300.0
2014-10-24 15:40:00,70.57,70.78,70.56,70.68,92700.0,44.8126,44.946,44.8062,44.8824,92700.0
2014-10-24 15:50:00,70.69,70.76,70.68,70.69,126900.0,44.8888,44.9332,44.8824,44.8888,126900.0
2014-10-27 09:30:00,70.71,70.86,70.51,70.62,82800.0,44.9015,44.9968,44.7745,44.8443,82800.0
2014-10-27 09:40:00,70.59,70.61,70.38,70.54,79300.0,44.8253,44.838,44.6919,44.7935,79300.0
2014-10-27 09:50:00,70.53,70.58,70.46,70.53,40000.0,44.7872,44.8189,44.7427,44.7872,40000.0
2014-10-27 10:00:00,70.54,70.59,70.42,70.56,58300.0,44.7935,44.8253,44.7173,44.8062,58300.0
2014-10-27 10:10:00,70.6,70.76,70.58,70.68,34400.0,44.8316,44.9332,44.8189,44.8824,34400.0
2014-10-27 10:20:00,70.69,70.69,70.62,70.63,25900.0,44.8888,44.8888,44.8443,44.8507,25900.0
2014-10-27 10:30:00,70.62,70.63,70.5,70.59,36200.0,44.8443,44.8507,44.7681,44.8253,36200.0
2014-10-27 10:40:00,70.6,70.77,70.52,70.68,24100.0,44.8316,44.9396,44.7808,44.8824,24100.0
2014-10-27 10:50:00,70.72,70.72,70.64,70.66,9300.0,44.9078,44.9078,44.857,44.8697,9300.0
2014-10-27 11:00:00,70.67,70.82,70.63,70.82,21600.0,44.8761,44.9714,44.8507,44.9714,21600.0
2014-10-27 11:10:00,70.83,70.94,70.83,70.89,48000.0,44.9777,45.0476,44.9777,45.0158,48000.0
2014-10-27 11:20:00,70.89,70.93,70.81,70.84,44200.0,45.0158,45.0412,44.965,44.9841,44200.0
2014-10-27 11:30:00,70.83,70.9,70.6,70.62,27800.0,44.9777,45.0222,44.8316,44.8443,27800.0
2014-10-27 11:40:00,70.61,70.61,70.41,70.48,28900.0,44.838,44.838,44.711,44.7554,28900.0
2014-10-27 11:50:00,70.49,70.61,70.47,70.57,19200.0,44.7618,44.838,44.7491,44.8126,19200.0
2014-10-27 12:00:00,70.55,70.82,70.55,70.75,19900.0,44.7999,44.9714,44.7999,44.9269,19900.0
2014-10-27 12:10:00,70.76,70.79,70.65,70.7,16900.0,44.9332,44.9523,44.8634,44.8951,16900.0
2014-10-27 12:20:00,70.71,70.72,70.56,70.56,14200.0,44.9015,44.9078,44.8062,44.8062,14200.0
2014-10-27 12:30:00,70.58,70.58,70.48,70.5,11900.0,44.8189,44.8189,44.7554,44.7681,11900.0
2014-10-27 12:40:00,70.5,70.58,70.43,70.49,13100.0,44.7681,44.8189,44.7237,44.7618,13100.0
2014-10-27 12:50:00,70.5,70.5,70.42,70.47,9100.0,44.7681,44.7681,44.7173,44.7491,9100.0
2014-10-27 13:00:00,70.47,70.61,70.47,70.56,21000.0,44.7491,44.838,44.7491,44.8062,21000.0
2014-10-27 13:10:00,70.57,70.64,70.54,70.62,9700.0,44.8126,44.857,44.7935,44.8443,9700.0
2014-10-27 13:20:00,70.61,70.62,70.54,70.56,8800.0,44.838,44.8443,44.7935,44.8062,8800.0
2014-10-27 13:30:00,70.56,70.57,70.47,70.47,18000.0,44.8062,44.8126,44.7491,44.7491,18000.0
2014-10-27 13:40:00,70.47,70.47,70.39,70.42,8800.0,44.7491,44.7491,44.6983,44.7173,8800.0
2014-10-27 13:50:00,70.41,70.42,70.36,70.38,22600.0,44.711,44.7173,44.6792,44.6919,22600.0
2014-10-27 14:00:00,70.38,70.38,70.25,70.32,23000.0,44.6919,44.6919,44.6094,44.6538,23000.0
2014-10-27 14:10:00,70.32,70.38,70.31,70.38,12700.0,44.6538,44.6919,44.6475,44.6919,12700.0
2014-10-27 14:20:00,70.38,70.42,70.32,70.34,17900.0,44.6919,44.7173,44.6538,44.6665,17900.0
2014-10-27 14:30:00,70.34,70.38,70.24,70.34,37900.0,44.6665,44.6919,44.603,44.6665,37900.0
2014-10-27 14:40:00,70.34,70.37,70.31,70.35,23500.0,44.6665,44.6856,44.6475,44.6729,23500.0
2014-10-27 14:50:00,70.36,70.42,70.31,70.38,24600.0,44.6792,44.7173,44.6475,44.6919,24600.0
2014-10-27 15:00:00,70.4,70.44,70.36,70.37,20300.0,44.7046,44.73,44.6792,44.6856,20300.0
2014-10-27 15:10:00,70.34,70.48,70.33,70.47,27500.0,44.6665,44.7554,44.6602,44.7491,27500.0
2014-10-27 15:20:00,70.46,70.47,70.31,70.31,61200.0,44.7427,44.7491,44.6475,44.6475,61200.0
2014-10-27 15:30:00,70.3,70.35,70.28,70.32,46000.0,44.6411,44.6729,44.6284,44.6538,46000.0
2014-10-27 15:40:00,70.32,70.39,70.29,70.36,62100.0,44.6538,44.6983,44.6348,44.6792,62100.0
2014-10-27 15:50:00,70.37,70.42,70.29,70.35,213200.0,44.6856,44.7173,44.6348,44.6729,213200.0
2014-10-28 09:30:00,70.52,70.67,70.35,70.36,65400.0,44.7808,44.8761,44.6729,44.6792,65400.0
2014-10-28 09:40:00,70.35,70.54,70.28,70.54,54400.0,44.6729,44.7935,44.6284,44.7935,54400.0
2014-10-28 09:50:00,70.52,70.55,70.36,70.4,28300.0,44.7808,44.7999,44.6792,44.7046,28300.0
2014-10-28 10:00:00,70.39,70.49,70.28,70.3,34400.0,44.6983,44.7618,44.6284,44.6411,34400.0
2014-10-28 10:10:00,70.3,70.38,70.26,70.27,29400.0,44.6411,44.6919,44.6157,44.6221,29400.0
2014-10-28 10:20:00,70.27,70.27,70.13,70.19,35600.0,44.6221,44.6221,44.5332,44.5713,35600.0
2014-10-28 10:30:00,70.19,70.22,70.08,70.17,27500.0,44.5713,44.5903,44.5014,44.5586,27500.0
2014-10-28 10:40:00,70.17,70.21,70.14,70.17,16300.0,44.5586,44.584,44.5395,44.5586,16300.0
2014-10-28 10:50:00,70.15,70.23,70.08,70.09,20100.0,44.5459,44.5967,44.5014,44.5078,20100.0
2014-10-28 11:00:00,70.1,70.16,69.92,70.04,110700.0,44.5141,44.5522,44.3998,44.476,110700.0
2014-10-28 11:10:00,70.04,70.12,69.94,70.09,115300.0,44.476,44.5268,44.4125,44.5078,115300.0
2014-10-28 11:20:00,70.1,70.15,69.97,69.98,42500.0,44.5141,44.5459,44.4316,44.4379,42500.0
2014-10-28 11:30:00,69.99,70.1,69.97,70.06,47500.0,44.4443,44.5141,44.4316,44.4887,47500.0
2014-10-28 11:40:00,70.07,70.1,69.98,69.98,24700.0,44.4951,44.5141,44.4379,44.4379,24700.0
2014-10-28 11:50:00,69.97,69.99,69.89,69.9,23200.0,44.4316,44.4443,44.3808,44.3871,23200.0
2014-10-28 12:00:00,69.89,70.03,69.89,70.02,22100.0,44.3808,44.4697,44.3808,44.4633,22100.0
2014-10-28 12:10:00,70.03,70.11,70.02,70.07,18700.0,44.4697,44.5205,44.4633,44.4951,18700.0
2014-10-28 12:20:00,70.08,70.12,70.03,70.12,17400.0,44.5014,44.5268,44.4697,44.5268,17400.0
2014-10-28 12:30:00,70.12,70.15,70.0,70.03,76800.0,44.5268,44.5459,44.4506,44.4697,76800.0
2014-10-28 12:40:00,70.02,70.02,69.92,69.95,18600.0,44.4633,44.4633,44.3998,44.4189,18600.0
2014-10-28 12:50:00,69.95,69.98,69.92,69.98,23500.0,44.4189,44.4379,44.3998,44.4379,23500.0
2014-10-28 13:00:00,69.97,69.98,69.87,69.91,75200.0,44.4316,44.4379,44.3681,44.3935,75200.0
2014-10-28 13:10:00,69.9,69.92,69.79,69.82,23500.0,44.3871,44.3998,44.3173,44.3363,23500.0
2014-10-28 13:20:00,69.84,69.93,69.84,69.92,15100.0,44.349,44.4062,44.349,44.3998,15100.0
2014-10-28 13:30:00,69.9,69.93,69.84,69.88,23200.0,44.3871,44.4062,44.349,44.3744,23200.0
2014-10-28 13:40:00,69.9,69.96,69.85,69.85,22700.0,44.3871,44.4252,44.3554,44.3554,22700.0
2014-10-28 13:50:00,69.84,69.87,69.72,69.84,34300.0,44.349,44.3681,44.2728,44.349,34300.0
2014-10-28 14:00:00,69.85,69.92,69.83,69.85,24300.0,44.3554,44.3998,44.3427,44.3554,24300.0
2014-10-28 14:10:00,69.86,69.9,69.81,69.82,31100.0,44.3617,44.3871,44.33,44.3363,31100.0
2014-10-28 14:20:00,69.83,69.98,69.83,69.96,29200.0,44.3427,44.4379,44.3427,44.4252,29200.0
2014-10-28 14:30:00,69.96,70.06,69.96,70.06,29900.0,44.4252,44.4887,44.4252,44.4887,29900.0
2014-10-28 14:40:00,70.07,70.08,69.93,69.96,73900.0,44.4951,44.5014,44.4062,44.4252,73900.0
2014-10-28 14:50:00,69.96,70.07,69.96,70.03,39100.0,44.4252,44.4951,44.4252,44.4697,39100.0
2014-10-28 15:00:00,70.04,70.26,70.03,70.21,36600.0,44.476,44.6157,44.4697,44.584,36600.0
2014-10-28 15:10:00,70.21,70.3,70.21,70.28,44800.0,44.584,44.6411,44.584,44.6284,44800.0
2014-10-28 15:20:00,70.27,70.36,70.26,70.33,49000.0,44.6221,44.6792,44.6157,44.6602,49000.0
2014-10-28 15:30:00,70.34,70.42,70.32,70.4,69200.0,44.6665,44.7173,44.6538,44.7046,69200.0
2014-10-28 15:40:00,70.4,70.5,70.37,70.44,112400.0,44.7046,44.7681,44.6856,44.73,112400.0
2014-10-28 15:50:00,70.44,70.71,70.44,70.69,304800.0,44.73,44.9015,44.73,44.8888,304800.0
2014-10-29 09:30:00,70.67,71.0,70.47,70.83,37100.0,44.8761,45.0857,44.7491,44.9777,37100.0
2014-10-29 09:40:00,70.81,70.84,70.54,70.65,31400.0,44.965,44.9841,44.7935,44.8634,31400.0
2014-10-29 09:50:00,70.68,70.84,70.66,70.82,29000.0,44.8824,44.9841,44.8697,44.9714,29000.0
2014-10-29 10:00:00,70.85,70.85,70.63,70.72,20300.0,44.9904,44.9904,44.8507,44.9078,20300.0
2014-10-29 10:10:00,70.72,70.77,70.62,70.63,16100.0,44.9078,44.9396,44.8443,44.8507,16100.0
2014-10-29 10:20:00,70.63,70.74,70.59,70.7,21400.0,44.8507,44.9205,44.8253,44.8951,21400.0
2014-10-29 10:30:00,70.71,70.74,70.65,70.67,23300.0,44.9015,44.9205,44.8634,44.8761,23300.0
2014-10-29 10:40:00,70.68,70.75,70.59,70.59,21400.0,44.8824,44.9269,44.8253,44.8253,21400.0
2014-10-29 10:50:00,70.59,70.63,70.54,70.57,20300.0,44.8253,44.8507,44.7935,44.8126,20300.0
2014-10-29 11:00:00,70.57,70.61,70.53,70.56,23500.0,44.8126,44.838,44.7872,44.8062,23500.0
2014-10-29 11:10:00,70.56,70.56,70.42,70.43,37500.0,44.8062,44.8062,44.7173,44.7237,37500.0
2014-10-29 11:20:00,70.45,70.66,70.45,70.61,21600.0,44.7364,44.8697,44.7364,44.838,21600.0
2014-10-29 11:30:00,70.6,70.64,70.53,70.55,16000.0,44.8316,44.857,44.7872,44.7999,16000.0
2014-10-29 11:40:00,70.54,70.58,70.45,70.51,16200.0,44.7935,44.8189,44.7364,44.7745,16200.0
2014-10-29 11:50:00,70.5,70.55,70.4,70.45,16200.0,44.7681,44.7999,44.7046,44.7364,16200.0
2014-10-29 12:00:00,70.45,70.45,70.28,70.4,17500.0,44.7364,44.7364,44.6284,44.7046,17500.0
2014-10-29 12:10:00,70.4,70.51,70.37,70.46,18800.0,44.7046,44.7745,44.6856,44.7427,18800.0
2014-10-29 12:20:00,70.46,70.48,70.41,70.47,15400.0,44.7427,44.7554,44.711,44.7491,15400.0
2014-10-29 12:30:00,70.47,70.5,70.42,70.46,12400.0,44.7491,44.7681,44.7173,44.7427,12400.0
2014-10-29 12:40:00,70.46,70.47,70.43,70.47,14400.0,44.7427,44.7491,44.7237,44.7491,14400.0
2014-10-29 12:50:00,70.46,70.48,70.4,70.45,18200.0,44.7427,44.7554,44.7046,44.7364,18200.0
2014-10-29 13:00:00,70.45,70.47,70.37,70.4,29000.0,44.7364,44.7491,44.6856,44.7046,29000.0
2014-10-29 13:10:00,70.41,70.42,70.26,70.26,17600.0,44.711,44.7173,44.6157,44.6157,17600.0
2014-10-29 13:20:00,70.27,70.36,70.23,70.3,17700.0,44.6221,44.6792,44.5967,44.6411,17700.0
2014-10-29 13:30:00,70.3,70.31,70.14,70.15,23000.0,44.6411,44.6475,44.5395,44.5459,23000.0
2014-10-29 13:40:00,70.16,70.23,70.15,70.22,18600.0,44.5522,44.5967,44.5459,44.5903,18600.0
2014-10-29 13:50:00,70.22,70.34,70.2,70.25,21000.0,44.5903,44.6665,44.5776,44.6094,21000.0
2014-10-29 14:00:00,70.25,70.25,69.67,69.86,170700.0,44.6094,44.6094,44.2411,44.3617,170700.0
2014-10-29 14:10:00,69.85,69.92,69.53,69.74,136800.0,44.3554,44.3998,44.1522,44.2855,136800.0
2014-10-29 14:20:00,69.74,70.0,69.74,69.92,90300.0,44.2855,44.4506,44.2855,44.3998,90300.0
2014-10-29 14:30:00,69.89,70.02,69.81,69.93,64100.0,44.3808,44.4633,44.33,44.4062,64100.0
2014-10-29 14:40:00,69.94,70.12,69.91,69.94,70300.0,44.4125,44.5268,44.3935,44.4125,70300.0
2014-10-29 14:50:00,69.96,70.0,69.86,70.0,64700.0,44.4252,44.4506,44.3617,44.4506,64700.0
2014-10-29 15:00:00,70.0,70.0,69.78,69.81,117300.0,44.4506,44.4506,44.3109,44.33,117300.0
2014-10-29 15:10:00,69.8,69.96,69.75,69.96,73600.0,44.3236,44.4252,44.2919,44.4252,73600.0
2014-10-29 15:20:00,69.96,70.06,69.86,70.06,61600.0,44.4252,44.4887,44.3617,44.4887,61600.0
2014-10-29 15:30:00,70.07,70.27,70.06,70.24,57000.0,44.4951,44.6221,44.4887,44.603,57000.0
2014-10-29 15:40:00,70.25,70.3,70.1,70.11,180400.0,44.6094,44.6411,44.5141,44.5205,180400.0
2014-10-29 15:50:00,70.12,70.21,70.1,70.18,208000.0,44.5268,44.584,44.5141,44.5649,208000.0
2014-10-30 09:30:00,70.45,70.46,69.67,70.36,103600.0,44.7364,44.7427,44.2411,44.6792,103600.0
2014-10-30 09:40:00,70.35,70.63,70.22,70.63,103000.0,44.6729,44.8507,44.5903,44.8507,103000.0
2014-10-30 09:50:00,70.61,70.63,70.37,70.38,52100.0,44.838,44.8507,44.6856,44.6919,52100.0
2014-10-30 10:00:00,70.38,70.64,70.36,70.61,73200.0,44.6919,44.857,44.6792,44.838,73200.0
2014-10-30 10:10:00,70.61,70.61,70.42,70.46,51600.0,44.838,44.838,44.7173,44.7427,51600.0
2014-10-30 10:20:00,70.44,70.56,70.44,70.5,50400.0,44.73,44.8062,44.73,44.7681,50400.0
2014-10-30 10:30:00,70.5,70.54,70.44,70.46,41300.0,44.7681,44.7935,44.73,44.7427,41300.0
2014-10-30 10:40:00,70.47,70.56,70.41,70.44,48200.0,44.7491,44.8062,44.711,44.73,48200.0
2014-10-30 10:50:00,70.44,70.48,70.4,70.42,72700.0,44.73,44.7554,44.7046,44.7173,72700.0
2014-10-30 11:00:00,70.42,70.51,70.39,70.51,61400.0,44.7173,44.7745,44.6983,44.7745,61400.0
2014-10-30 11:10:00,70.51,70.59,70.5,70.55,54500.0,44.7745,44.8253,44.7681,44.7999,54500.0
2014-10-30 11:20:00,70.55,70.69,70.5,70.67,55100.0,44.7999,44.8888,44.7681,44.8761,55100.0
2014-10-30 11:30:00,70.66,70.86,70.66,70.77,97900.0,44.8697,44.9968,44.8697,44.9396,97900.0
2014-10-30 11:40:00,70.77,70.91,70.68,70.87,34000.0,44.9396,45.0285,44.8824,45.0031,34000.0
2014-10-30 11:50:00,70.86,70.87,70.77,70.82,41800.0,44.9968,45.0031,44.9396,44.9714,41800.0
2014-10-30 12:00:00,70.82,70.85,70.71,70.73,31100.0,44.9714,44.9904,44.9015,44.9142,31100.0
2014-10-30 12:10:00,70.74,70.74,70.66,70.68,26500.0,44.9205,44.9205,44.8697,44.8824,26500.0
2014-10-30 12:20:00,70.69,70.79,70.69,70.77,25600.0,44.8888,44.9523,44.8888,44.9396,25600.0
2014-10-30 12:30:00,70.77,70.86,70.77,70.86,25200.0,44.9396,44.9968,44.9396,44.9968,25200.0
2014-10-30 12:40:00,70.86,70.86,70.83,70.84,29000.0,44.9968,44.9968,44.9777,44.9841,29000.0
2014-10-30 12:50:00,70.85,70.85,70.81,70.84,20800.0,44.9904,44.9904,44.965,44.9841,20800.0
2014-10-30 13:00:00,70.85,70.93,70.84,70.92,28100.0,44.9904,45.0412,44.9841,45.0349,28100.0
2014-10-30 13:10:00,70.92,71.09,70.92,71.06,41200.0,45.0349,45.1428,45.0349,45.1238,41200.0
2014-10-30 13:20:00,71.07,71.1,70.93,71.02,24000.0,45.1301,45.1492,45.0412,45.0984,24000.0
2014-10-30 13:30:00,71.0,71.1,70.05,71.09,32800.0,45.0857,45.1492,44.4824,45.1428,32800.0
2014-10-30 13:40:00,71.09,71.13,71.0,71.01,24900.0,45.1428,45.1682,45.0857,45.092,24900.0
2014-10-30 13:50:00,71.03,71.16,71.03,71.07,43900.0,45.1047,45.1873,45.1047,45.1301,43900.0
2014-10-30 14:00:00,71.05,71.15,71.05,71.1,42500.0,45.1174,45.1809,45.1174,45.1492,42500.0
2014-10-30 14:10:00,71.09,71.12,70.97,70.97,36900.0,45.1428,45.1619,45.0666,45.0666,36900.0
2014-10-30 14:20:00,70.98,70.98,70.86,70.89,98100.0,45.073,45.073,44.9968,45.0158,98100.0
2014-10-30 14:30:00,70.91,70.92,70.78,70.85,58800.0,45.0285,45.0349,44.946,44.9904,58800.0
2014-10-30 14:40:00,70.86,71.02,70.86,70.87,91300.0,44.9968,45.0984,44.9968,45.0031,91300.0
2014-10-30 14:50:00,70.87,70.87,70.73,70.75,82800.0,45.0031,45.0031,44.9142,44.9269,82800.0
2014-10-30 15:00:00,70.75,70.95,70.75,70.93,110400.0,44.9269,45.0539,44.9269,45.0412,110400.0
2014-10-30 15:10:00,70.93,71.05,70.92,70.97,95400.0,45.0412,45.1174,45.0349,45.0666,95400.0
2014-10-30 15:20:00,70.97,71.06,70.91,71.05,176900.0,45.0666,45.1238,45.0285,45.1174,176900.0
2014-10-30 15:30:00,71.06,71.2,70.97,71.17,158400.0,45.1238,45.2127,45.0666,45.1936,158400.0
2014-10-30 15:40:00,71.17,71.35,71.13,71.33,216000.0,45.1936,45.3079,45.1682,45.2952,216000.0
2014-10-30 15:50:00,71.33,71.67,71.32,71.58,435000.0,45.2952,45.5111,45.2889,45.454,435000.0
2014-10-31 09:30:00,70.04,71.32,70.04,70.94,82100.0,44.476,45.2889,44.476,45.0476,82100.0
2014-10-31 09:40:00,70.9,71.17,70.55,71.05,95800.0,45.0222,45.1936,44.7999,45.1174,95800.0
2014-10-31 09:50:00,71.05,71.79,71.05,71.11,92400.0,45.1174,45.5873,45.1174,45.1555,92400.0
2014-10-31 10:00:00,71.16,71.18,70.9,71.05,95700.0,45.1873,45.2,45.0222,45.1174,95700.0
2014-10-31 10:10:00,71.05,71.1,70.91,71.0,125800.0,45.1174,45.1492,45.0285,45.0857,125800.0
2014-10-31 10:20:00,71.0,71.23,70.98,71.18,172200.0,45.0857,45.2317,45.073,45.2,172200.0
2014-10-31 10:30:00,71.18,71.3,71.04,71.05,154100.0,45.2,45.2762,45.1111,45.1174,154100.0
2014-10-31 10:40:00,71.06,71.12,70.98,70.99,62500.0,45.1238,45.1619,45.073,45.0793,62500.0
2014-10-31 10:50:00,70.98,71.0,70.75,70.84,88300.0,45.073,45.0857,44.9269,44.9841,88300.0
2014-10-31 11:00:00,70.84,70.88,70.76,70.85,52700.0,44.9841,45.0095,44.9332,44.9904,52700.0
2014-10-31 11:10:00,70.83,71.03,70.8,71.01,106500.0,44.9777,45.1047,44.9587,45.092,106500.0
2014-10-31 11:20:00,71.01,71.01,70.84,70.87,38000.0,45.092,45.092,44.9841,45.0031,38000.0
2014-10-31 11:30:00,70.85,71.15,70.83,71.11,87300.0,44.9904,45.1809,44.9777,45.1555,87300.0
2014-10-31 11:40:00,71.11,71.22,71.1,71.22,184000.0,45.1555,45.2254,45.1492,45.2254,184000.0
2014-10-31 11:50:00,71.21,71.35,71.08,71.08,36500.0,45.219,45.3079,45.1365,45.1365,36500.0
2014-10-31 12:00:00,71.07,71.13,71.05,71.09,35600.0,45.1301,45.1682,45.1174,45.1428,35600.0
2014-10-31 12:10:00,71.09,71.11,71.0,71.0,26500.0,45.1428,45.1555,45.0857,45.0857,26500.0
2014-10-31 12:20:00,71.0,71.05,71.0,71.01,26700.0,45.0857,45.1174,45.0857,45.092,26700.0
2014-10-31 12:30:00,71.02,71.05,71.0,71.02,28700.0,45.0984,45.1174,45.0857,45.0984,28700.0
2014-10-31 12:40:00,71.01,71.06,70.99,71.04,20300.0,45.092,45.1238,45.0793,45.1111,20300.0
2014-10-31 12:50:00,71.04,71.2,71.03,71.19,37400.0,45.1111,45.2127,45.1047,45.2063,37400.0
2014-10-31 13:00:00,71.2,71.2,71.11,71.16,16000.0,45.2127,45.2127,45.1555,45.1873,16000.0
2014-10-31 13:10:00,71.17,71.24,71.17,71.2,121100.0,45.1936,45.2381,45.1936,45.2127,121100.0
2014-10-31 13:20:00,71.19,71.2,70.99,71.01,55500.0,45.2063,45.2127,45.0793,45.092,55500.0
2014-10-31 13:30:00,71.01,71.03,70.97,70.99,68000.0,45.092,45.1047,45.0666,45.0793,68000.0
2014-10-31 13:40:00,70.99,71.11,70.98,71.09,42400.0,45.0793,45.1555,45.073,45.1428,42400.0
2014-10-31 13:50:00,71.09,71.13,71.0,71.01,20700.0,45.1428,45.1682,45.0857,45.092,20700.0
2014-10-31 14:00:00,71.01,71.04,71.0,71.03,41800.0,45.092,45.1111,45.0857,45.1047,41800.0
2014-10-31 14:10:00,71.03,71.04,70.86,70.86,80600.0,45.1047,45.1111,44.9968,44.9968,80600.0
2014-10-31 14:20:00,70.85,70.94,70.82,70.93,97800.0,44.9904,45.0476,44.9714,45.0412,97800.0
2014-10-31 14:30:00,70.93,70.97,70.89,70.92,75700.0,45.0412,45.0666,45.0158,45.0349,75700.0
2014-10-31 14:40:00,70.92,70.92,70.8,70.88,95200.0,45.0349,45.0349,44.9587,45.0095,95200.0
2014-10-31 14:50:00,70.88,71.01,70.84,70.95,46700.0,45.0095,45.092,44.9841,45.0539,46700.0
2014-10-31 15:00:00,70.96,71.03,70.9,70.93,45900.0,45.0603,45.1047,45.0222,45.0412,45900.0
2014-10-31 15:10:00,70.92,70.94,70.86,70.88,69100.0,45.0349,45.0476,44.9968,45.0095,69100.0
2014-10-31 15:20:00,70.87,71.03,70.85,70.96,86000.0,45.0031,45.1047,44.9904,45.0603,86000.0
2014-10-31 15:30:00,70.96,71.04,70.95,71.0,74500.0,45.0603,45.1111,45.0539,45.0857,74500.0
2014-10-31 15:40:00,71.0,71.14,70.96,71.13,193100.0,45.0857,45.1746,45.0603,45.1682,193100.0
2014-10-31 15:50:00,71.13,71.31,71.07,71.3,360000.0,45.1682,45.2825,45.1301,45.2762,360000.0
2014-11-03 09:30:00,71.53,71.96,71.47,71.66,173800.0,45.4222,45.6953,45.3841,45.5048,173800.0
2014-11-03 09:40:00,71.64,71.86,71.6,71.77,58800.0,45.4921,45.6318,45.4667,45.5746,58800.0
2014-11-03 09:50:00,71.78,71.87,71.7,71.78,54000.0,45.581,45.6381,45.5302,45.581,54000.0
2014-11-03 10:00:00,71.79,71.95,71.75,71.92,79600.0,45.5873,45.6889,45.5619,45.6699,79600.0
2014-11-03 10:10:00,71.93,72.16,71.93,72.03,89900.0,45.6762,45.8223,45.6762,45.7397,89900.0
2014-11-03 10:20:00,72.03,72.11,72.01,72.06,64100.0,45.7397,45.7905,45.727,45.7588,64100.0
2014-11-03 10:30:00,72.06,72.28,72.04,72.23,79400.0,45.7588,45.8985,45.7461,45.8667,79400.0
2014-11-03 10:40:00,72.23,72.24,72.12,72.14,42700.0,45.8667,45.8731,45.7969,45.8096,42700.0
2014-11-03 10:50:00,72.14,72.28,72.14,72.26,50100.0,45.8096,45.8985,45.8096,45.8858,50100.0
2014-11-03 11:00:00,72.25,72.4,72.23,72.36,41000.0,45.8794,45.9747,45.8667,45.9493,41000.0
2014-11-03 11:10:00,72.37,72.5,72.37,72.45,48500.0,45.9556,46.0382,45.9556,46.0064,48500.0
2014-11-03 11:20:00,72.46,72.48,72.34,72.41,43800.0,46.0128,46.0255,45.9366,45.981,43800.0
2014-11-03 11:30:00,72.41,72.43,72.36,72.42,23500.0,45.981,45.9937,45.9493,45.9874,23500.0
2014-11-03 11:40:00,72.43,72.57,72.43,72.56,46400.0,45.9937,46.0826,45.9937,46.0763,46400.0
2014-11-03 11:50:00,72.57,72.81,72.52,72.79,96700.0,46.0826,46.235,46.0509,46.2223,96700.0
2014-11-03 12:00:00,72.78,72.84,72.71,72.84,41100.0,46.216,46.2541,46.1715,46.2541,41100.0
2014-11-03 12:10:00,72.84,72.92,72.76,72.8,84900.0,46.2541,46.3049,46.2033,46.2287,84900.0
2014-11-03 12:20:00,72.79,72.8,72.68,72.71,36800.0,46.2223,46.2287,46.1525,46.1715,36800.0
2014-11-03 12:30:00,72.72,72.82,72.71,72.71,36700.0,46.1779,46.2414,46.1715,46.1715,36700.0
2014-11-03 12:40:00,72.71,72.78,72.71,72.71,25100.0,46.1715,46.216,46.1715,46.1715,25100.0
2014-11-03 12:50:00,72.72,72.91,72.64,72.91,37800.0,46.1779,46.2985,46.1271,46.2985,37800.0
2014-11-03 13:00:00,72.89,72.94,72.84,72.89,44300.0,46.2858,46.3176,46.2541,46.2858,44300.0
2014-11-03 13:10:00,72.89,72.89,72.77,72.8,30300.0,46.2858,46.2858,46.2096,46.2287,30300.0
2014-11-03 13:20:00,72.79,72.84,72.78,72.82,32000.0,46.2223,46.2541,46.216,46.2414,32000.0
2014-11-03 13:30:00,72.83,72.83,72.77,72.78,32400.0,46.2477,46.2477,46.2096,46.216,32400.0
2014-11-03 13:40:00,72.78,72.81,72.71,72.8,33500.0,46.216,46.235,46.1715,46.2287,33500.0
2014-11-03 13:50:00,72.79,72.89,72.79,72.84,29600.0,46.2223,46.2858,46.2223,46.2541,29600.0
2014-11-03 14:00:00,72.84,72.85,72.77,72.77,38800.0,46.2541,46.2604,46.2096,46.2096,38800.0
2014-11-03 14:10:00,72.77,72.8,72.77,72.78,36200.0,46.2096,46.2287,46.2096,46.216,36200.0
2014-11-03 14:20:00,72.78,72.86,72.72,72.73,47500.0,46.216,46.2668,46.1779,46.1842,47500.0
2014-11-03 14:30:00,72.73,72.81,72.62,72.77,44400.0,46.1842,46.235,46.1144,46.2096,44400.0
2014-11-03 14:40:00,72.77,72.77,72.69,72.75,39400.0,46.2096,46.2096,46.1588,46.1969,39400.0
2014-11-03 14:50:00,72.76,72.8,72.69,72.75,41900.0,46.2033,46.2287,46.1588,46.1969,41900.0
2014-11-03 15:00:00,72.75,72.78,72.7,72.73,54300.0,46.1969,46.216,46.1652,46.1842,54300.0
2014-11-03 15:10:00,72.73,72.74,72.61,72.61,122700.0,46.1842,46.1906,46.108,46.108,122700.0
2014-11-03 15:20:00,72.61,72.63,72.41,72.42,75100.0,46.108,46.1207,45.981,45.9874,75100.0
2014-11-03 15:30:00,72.41,72.53,72.33,72.35,140900.0,45.981,46.0572,45.9302,45.9429,140900.0
2014-11-03 15:40:00,72.35,72.53,72.32,72.42,174200.0,45.9429,46.0572,45.9239,45.9874,174200.0
2014-11-03 15:50:00,72.42,72.59,72.41,72.56,302800.0,45.9874,46.0953,45.981,46.0763,302800.0
2014-11-04 09:30:00,72.61,72.76,72.4,72.67,85000.0,46.108,46.2033,45.9747,46.1461,85000.0
2014-11-04 09:40:00,72.69,72.73,72.39,72.68,49600.0,46.1588,46.1842,45.9683,46.1525,49600.0
2014-11-04 09:50:00,72.65,72.82,72.56,72.56,32400.0,46.1334,46.2414,46.0763,46.0763,32400.0
2014-11-04 10:00:00,72.57,72.57,72.31,72.31,35500.0,46.0826,46.0826,45.9175,45.9175,35500.0
2014-11-04 10:10:00,72.33,72.33,72.16,72.16,50700.0,45.9302,45.9302,45.8223,45.8223,50700.0
2014-11-04 10:20:00,72.15,72.3,72.15,72.16,51700.0,45.8159,45.9112,45.8159,45.8223,51700.0
2014-11-04 10:30:00,72.16,72.16,72.01,72.01,33200.0,45.8223,45.8223,45.727,45.727,33200.0
2014-11-04 10:40:00,72.0,72.08,71.91,71.91,40200.0,45.7207,45.7715,45.6635,45.6635,40200.0
2014-11-04 10:50:00,71.9,71.92,71.72,71.74,49300.0,45.6572,45.6699,45.5429,45.5556,49300.0
2014-11-04 11:00:00,71.73,71.79,71.66,71.72,37300.0,45.5492,45.5873,45.5048,45.5429,37300.0
2014-11-04 11:10:00,71.71,71.77,71.64,71.67,27300.0,45.5365,45.5746,45.4921,45.5111,27300.0
2014-11-04 11:20:00,71.67,71.67,71.53,71.57,66300.0,45.5111,45.5111,45.4222,45.4476,66300.0
2014-11-04 11:30:00,71.56,71.61,71.45,71.48,37300.0,45.4413,45.473,45.3714,45.3905,37300.0
2014-11-04 11:40:00,71.47,71.55,71.42,71.49,27800.0,45.3841,45.4349,45.3524,45.3968,27800.0
2014-11-04 11:50:00,71.5,71.69,71.49,71.69,57500.0,45.4032,45.5238,45.3968,45.5238,57500.0
2014-11-04 12:00:00,71.68,71.86,71.66,71.83,45200.0,45.5175,45.6318,45.5048,45.6127,45200.0
2014-11-04 12:10:00,71.82,71.93,71.82,71.92,35900.0,45.6064,45.6762,45.6064,45.6699,35900.0
2014-11-04 12:20:00,71.93,72.04,71.93,71.93,20200.0,45.6762,45.7461,45.6762,45.6762,20200.0
2014-11-04 12:30:00,71.94,71.96,71.91,71.91,25600.0,45.6826,45.6953,45.6635,45.6635,25600.0
2014-11-04 12:40:00,71.91,71.99,71.86,71.96,36600.0,45.6635,45.7143,45.6318,45.6953,36600.0
2014-11-04 12:50:00,71.96,71.97,71.92,71.92,37900.0,45.6953,45.7016,45.6699,45.6699,37900.0
2014-11-04 13:00:00,71.92,71.92,71.71,71.71,26100.0,45.6699,45.6699,45.5365,45.5365,26100.0
2014-11-04 13:10:00,71.7,71.78,71.7,71.73,24100.0,45.5302,45.581,45.5302,45.5492,24100.0
2014-11-04 13:20:00,71.72,71.77,71.66,71.74,19400.0,45.5429,45.5746,45.5048,45.5556,19400.0
2014-11-04 13:30:00,71.74,71.76,71.68,71.76,19300.0,45.5556,45.5683,45.5175,45.5683,19300.0
2014-11-04 13:40:00,71.76,71.8,71.7,71.8,18400.0,45.5683,45.5937,45.5302,45.5937,18400.0
2014-11-04 13:50:00,71.82,71.93,71.81,71.88,25500.0,45.6064,45.6762,45.6,45.6445,25500.0
2014-11-04 14:00:00,71.87,71.9,71.72,71.75,29600.0,45.6381,45.6572,45.5429,45.5619,29600.0
2014-11-04 14:10:00,71.74,71.88,71.71,71.85,25700.0,45.5556,45.6445,45.5365,45.6254,25700.0
2014-11-04 14:20:00,71.86,71.87,71.78,71.78,19100.0,45.6318,45.6381,45.581,45.581,19100.0
2014-11-04 14:30:00,71.78,71.87,71.75,71.86,25700.0,45.581,45.6381,45.5619,45.6318,25700.0
2014-11-04 14:40:00,71.86,71.87,71.79,71.84,27700.0,45.6318,45.6381,45.5873,45.6191,27700.0
2014-11-04 14:50:00,71.83,71.93,71.81,71.93,33000.0,45.6127,45.6762,45.6,45.6762,33000.0
2014-11-04 15:00:00,71.92,71.93,71.82,71.84,34000.0,45.6699,45.6762,45.6064,45.6191,34000.0
2014-11-04 15:10:00,71.85,71.85,71.79,71.82,24800.0,45.6254,45.6254,45.5873,45.6064,24800.0
2014-11-04 15:20:00,71.82,71.87,71.7,71.75,49500.0,45.6064,45.6381,45.5302,45.5619,49500.0
2014-11-04 15:30:00,71.74,71.81,71.66,71.69,50300.0,45.5556,45.6,45.5048,45.5238,50300.0
2014-11-04 15:40:00,71.68,71.85,71.67,71.82,91900.0,45.5175,45.6254,45.5111,45.6064,91900.0
2014-11-04 15:50:00,71.81,71.87,71.75,71.84,179600.0,45.6,45.6381,45.5619,45.6191,179600.0
2014-11-05 09:30:00,72.1,72.33,71.91,72.33,97200.0,45.7842,45.9302,45.6635,45.9302,97200.0
2014-11-05 09:40:00,72.33,72.64,72.31,72.64,86200.0,45.9302,46.1271,45.9175,46.1271,86200.0
2014-11-05 09:50:00,72.68,73.0,72.55,72.55,97400.0,46.1525,46.3557,46.0699,46.0699,97400.0
2014-11-05 10:00:00,72.56,72.64,72.4,72.55,88100.0,46.0763,46.1271,45.9747,46.0699,88100.0
2014-11-05 10:10:00,72.55,72.77,72.54,72.77,49000.0,46.0699,46.2096,46.0636,46.2096,49000.0
2014-11-05 10:20:00,72.77,72.93,72.77,72.91,84200.0,46.2096,46.3112,46.2096,46.2985,84200.0
2014-11-05 10:30:00,72.92,72.93,72.68,72.78,72800.0,46.3049,46.3112,46.1525,46.216,72800.0
2014-11-05 10:40:00,72.77,72.87,72.74,72.83,41700.0,46.2096,46.2731,46.1906,46.2477,41700.0
2014-11-05 10:50:00,72.83,72.84,72.65,72.75,31400.0,46.2477,46.2541,46.1334,46.1969,31400.0
2014-11-05 11:00:00,72.76,72.79,72.72,72.77,31700.0,46.2033,46.2223,46.1779,46.2096,31700.0
2014-11-05 11:10:00,72.79,72.79,72.7,72.71,23600.0,46.2223,46.2223,46.1652,46.1715,23600.0
2014-11-05 11:20:00,72.73,72.98,72.72,72.96,54100.0,46.1842,46.343,46.1779,46.3303,54100.0
2014-11-05 11:30:00,72.96,73.19,72.96,73.19,73000.0,46.3303,46.4763,46.3303,46.4763,73000.0
2014-11-05 11:40:00,73.18,73.38,73.18,73.35,94400.0,46.47,46.597,46.47,46.5779,94400.0
2014-11-05 11:50:00,73.36,73.44,72.96,72.96,68200.0,46.5843,46.6351,46.3303,46.3303,68200.0
2014-11-05 12:00:00,72.95,73.19,72.9,73.13,47100.0,46.3239,46.4763,46.2922,46.4382,47100.0
2014-11-05 12:10:00,73.12,73.16,73.04,73.04,30800.0,46.4319,46.4573,46.3811,46.3811,30800.0
2014-11-05 12:20:00,73.03,73.1,72.96,73.01,20500.0,46.3747,46.4192,46.3303,46.362,20500.0
2014-11-05 12:30:00,73.0,73.19,72.98,73.19,78300.0,46.3557,46.4763,46.343,46.4763,78300.0
2014-11-05 12:40:00,73.2,73.26,73.16,73.26,102300.0,46.4827,46.5208,46.4573,46.5208,102300.0
2014-11-05 12:50:00,73.26,73.34,73.22,73.32,37000.0,46.5208,46.5716,46.4954,46.5589,37000.0
2014-11-05 13:00:00,73.32,73.38,73.32,73.37,78500.0,46.5589,46.597,46.5589,46.5906,78500.0
2014-11-05 13:10:00,73.37,73.49,73.36,73.45,69600.0,46.5906,46.6668,46.5843,46.6414,69600.0
2014-11-05 13:20:00,73.45,73.48,73.27,73.3,46700.0,46.6414,46.6605,46.5271,46.5462,46700.0
2014-11-05 13:30:00,73.3,73.35,73.28,73.3,32700.0,46.5462,46.5779,46.5335,46.5462,32700.0
2014-11-05 13:40:00,73.29,73.32,73.22,73.27,37600.0,46.5398,46.5589,46.4954,46.5271,37600.0
2014-11-05 13:50:00,73.28,73.48,73.26,73.47,44900.0,46.5335,46.6605,46.5208,46.6541,44900.0
2014-11-05 14:00:00,73.47,73.8,73.46,73.8,173200.0,46.6541,46.8637,46.6478,46.8637,173200.0
2014-11-05 14:10:00,73.8,74.37,73.79,74.35,276400.0,46.8637,47.2256,46.8573,47.2129,276400.0
2014-11-05 14:20:00,74.33,74.59,74.08,74.08,354600.0,47.2002,47.3653,47.0415,47.0415,354600.0
2014-11-05 14:30:00,74.06,74.23,73.93,74.09,295600.0,47.0288,47.1367,46.9462,47.0478,295600.0
2014-11-05 14:40:00,74.09,74.21,73.92,73.92,209900.0,47.0478,47.124,46.9399,46.9399,209900.0
2014-11-05 14:50:00,73.93,74.05,73.86,73.96,171300.0,46.9462,47.0224,46.9018,46.9653,171300.0
2014-11-05 15:00:00,73.96,74.13,73.88,73.88,175400.0,46.9653,47.0732,46.9145,46.9145,175400.0
2014-11-05 15:10:00,73.88,74.22,73.83,74.22,227400.0,46.9145,47.1304,46.8827,47.1304,227400.0
2014-11-05 15:20:00,74.22,74.22,74.06,74.16,87700.0,47.1304,47.1304,47.0288,47.0923,87700.0
2014-11-05 15:30:00,74.17,74.26,74.13,74.14,130100.0,47.0986,47.1558,47.0732,47.0796,130100.0
2014-11-05 15:40:00,74.13,74.19,74.05,74.19,259600.0,47.0732,47.1113,47.0224,47.1113,259600.0
2014-11-05 15:50:00,74.18,74.26,74.09,74.16,318700.0,47.105,47.1558,47.0478,47.0923,318700.0
2014-11-06 09:30:00,74.18,74.18,73.18,73.22,124600.0,47.105,47.105,46.47,46.4954,124600.0
2014-11-06 09:40:00,73.2,73.35,72.95,73.02,117800.0,46.4827,46.5779,46.3239,46.3684,117800.0
2014-11-06 09:50:00,73.03,73.19,72.73,72.73,86300.0,46.3747,46.4763,46.1842,46.1842,86300.0
2014-11-06 10:00:00,72.75,73.07,72.56,72.79,108100.0,46.1969,46.4001,46.0763,46.2223,108100.0
2014-11-06 10:10:00,72.79,72.89,72.56,72.65,78000.0,46.2223,46.2858,46.0763,46.1334,78000.0
2014-11-06 10:20:00,72.64,72.97,72.62,72.93,67400.0,46.1271,46.3366,46.1144,46.3112,67400.0
2014-11-06 10:30:00,72.95,73.29,72.95,73.11,116900.0,46.3239,46.5398,46.3239,46.4255,116900.0
2014-11-06 10:40:00,73.11,73.31,73.0,73.3,210300.0,46.4255,46.5525,46.3557,46.5462,210300.0
2014-11-06 10:50:00,73.3,73.5,73.28,73.49,119500.0,46.5462,46.6732,46.5335,46.6668,119500.0
2014-11-06 11:00:00,73.49,73.7,73.39,73.39,162600.0,46.6668,46.8002,46.6033,46.6033,162600.0
2014-11-06 11:10:00,73.38,73.6,73.32,73.6,116800.0,46.597,46.7367,46.5589,46.7367,116800.0
2014-11-06 11:20:00,73.6,73.72,73.59,73.61,88000.0,46.7367,46.8129,46.7303,46.743,88000.0
2014-11-06 11:30:00,73.61,73.74,73.6,73.68,73300.0,46.743,46.8256,46.7367,46.7875,73300.0
2014-11-06 11:40:00,73.69,74.12,73.69,74.12,101800.0,46.7938,47.0669,46.7938,47.0669,101800.0
2014-11-06 11:50:00,74.12,74.24,73.71,73.76,150100.0,47.0669,47.1431,46.8065,46.8383,150100.0
2014-11-06 12:00:00,73.75,74.03,73.72,73.91,104400.0,46.8319,47.0097,46.8129,46.9335,104400.0
2014-11-06 12:10:00,73.9,73.9,73.51,73.51,103900.0,46.9272,46.9272,46.6795,46.6795,103900.0
2014-11-06 12:20:00,73.52,73.61,73.36,73.36,65900.0,46.6859,46.743,46.5843,46.5843,65900.0
2014-11-06 12:30:00,73.36,73.48,73.33,73.37,68300.0,46.5843,46.6605,46.5652,46.5906,68300.0
2014-11-06 12:40:00,73.36,73.52,73.35,73.52,52400.0,46.5843,46.6859,46.5779,46.6859,52400.0
2014-11-06 12:50:00,73.52,73.53,73.37,73.41,60100.0,46.6859,46.6922,46.5906,46.616,60100.0
2014-11-06 13:00:00,73.42,73.44,73.33,73.44,55100.0,46.6224,46.6351,46.5652,46.6351,55100.0
2014-11-06 13:10:00,73.44,73.5,73.42,73.45,45100.0,46.6351,46.6732,46.6224,46.6414,45100.0
2014-11-06 13:20:00,73.45,73.57,73.22,73.23,62900.0,46.6414,46.7176,46.4954,46.5017,62900.0
2014-11-06 13:30:00,73.21,73.32,73.13,73.21,41400.0,46.489,46.5589,46.4382,46.489,41400.0
2014-11-06 13:40:00,73.2,73.23,73.06,73.08,44600.0,46.4827,46.5017,46.3938,46.4065,44600.0
2014-11-06 13:50:00,73.07,73.12,73.06,73.07,40200.0,46.4001,46.4319,46.3938,46.4001,40200.0
2014-11-06 14:00:00,73.06,73.13,72.9,73.12,57800.0,46.3938,46.4382,46.2922,46.4319,57800.0
2014-11-06 14:10:00,73.12,73.12,73.01,73.01,38700.0,46.4319,46.4319,46.362,46.362,38700.0
2014-11-06 14:20:00,73.01,73.08,73.0,73.0,30000.0,46.362,46.4065,46.3557,46.3557,30000.0
2014-11-06 14:30:00,73.01,73.14,72.98,73.14,45000.0,46.362,46.4446,46.343,46.4446,45000.0
2014-11-06 14:40:00,73.14,73.19,73.02,73.17,182100.0,46.4446,46.4763,46.3684,46.4636,182100.0
2014-11-06 14:50:00,73.17,73.33,73.12,73.2,41000.0,46.4636,46.5652,46.4319,46.4827,41000.0
2014-11-06 15:00:00,73.2,73.29,73.15,73.28,56900.0,46.4827,46.5398,46.4509,46.5335,56900.0
2014-11-06 15:10:00,73.27,73.28,73.15,73.19,33400.0,46.5271,46.5335,46.4509,46.4763,33400.0
2014-11-06 15:20:00,73.18,73.2,73.09,73.09,47300.0,46.47,46.4827,46.4128,46.4128,47300.0
2014-11-06 15:30:00,73.09,73.14,72.96,73.0,86100.0,46.4128,46.4446,46.3303,46.3557,86100.0
2014-11-06 15:40:00,73.0,73.1,72.97,73.1,92100.0,46.3557,46.4192,46.3366,46.4192,92100.0
2014-11-06 15:50:00,73.1,73.11,73.02,73.07,234600.0,46.4192,46.4255,46.3684,46.4001,234600.0
2014-11-07 09:30:00,73.42,73.82,73.2,73.69,56500.0,46.6224,46.8764,46.4827,46.7938,56500.0
2014-11-07 09:40:00,73.67,73.71,73.4,73.49,30400.0,46.7811,46.8065,46.6097,46.6668,30400.0
2014-11-07 09:50:00,73.49,73.49,73.18,73.42,38900.0,46.6668,46.6668,46.47,46.6224,38900.0
2014-11-07 10:00:00,73.42,73.8,73.41,73.7,36100.0,46.6224,46.8637,46.616,46.8002,36100.0
2014-11-07 10:10:00,73.75,73.8,73.63,73.72,28800.0,46.8319,46.8637,46.7557,46.8129,28800.0
2014-11-07 10:20:00,73.72,73.74,73.45,73.57,101400.0,46.8129,46.8256,46.6414,46.7176,101400.0
2014-11-07 10:30:00,73.55,73.55,73.41,73.53,63600.0,46.7049,46.7049,46.616,46.6922,63600.0
2014-11-07 10:40:00,73.52,73.7,73.42,73.55,51800.0,46.6859,46.8002,46.6224,46.7049,51800.0
2014-11-07 10:50:00,73.53,73.62,73.52,73.56,49200.0,46.6922,46.7494,46.6859,46.7113,49200.0
2014-11-07 11:00:00,73.56,73.59,73.48,73.58,31300.0,46.7113,46.7303,46.6605,46.724,31300.0
2014-11-07 11:10:00,73.58,73.61,73.48,73.56,36400.0,46.724,46.743,46.6605,46.7113,36400.0
2014-11-07 11:20:00,73.57,73.58,73.44,73.49,38700.0,46.7176,46.724,46.6351,46.6668,38700.0
2014-11-07 11:30:00,73.49,73.53,73.34,73.35,41900.0,46.6668,46.6922,46.5716,46.5779,41900.0
2014-11-07 11:40:00,73.36,73.45,73.31,73.45,23700.0,46.5843,46.6414,46.5525,46.6414,23700.0
2014-11-07 11:50:00,73.45,73.52,73.44,73.51,33800.0,46.6414,46.6859,46.6351,46.6795,33800.0
2014-11-07 12:00:00,73.51,73.53,73.43,73.43,36500.0,46.6795,46.6922,46.6287,46.6287,36500.0
2014-11-07 12:10:00,73.43,73.52,73.37,73.51,17100.0,46.6287,46.6859,46.5906,46.6795,17100.0
2014-11-07 12:20:00,73.53,73.59,73.51,73.55,14700.0,46.6922,46.7303,46.6795,46.7049,14700.0
2014-11-07 12:30:00,73.55,73.55,73.48,73.52,17800.0,46.7049,46.7049,46.6605,46.6859,17800.0
2014-11-07 12:40:00,73.53,73.54,73.4,73.47,24500.0,46.6922,46.6986,46.6097,46.6541,24500.0
2014-11-07 12:50:00,73.46,73.51,73.42,73.46,40700.0,46.6478,46.6795,46.6224,46.6478,40700.0
2014-11-07 13:00:00,73.46,73.62,73.46,73.57,23400.0,46.6478,46.7494,46.6478,46.7176,23400.0
2014-11-07 13:10:00,73.57,73.62,73.53,73.55,39400.0,46.7176,46.7494,46.6922,46.7049,39400.0
2014-11-07 13:20:00,73.54,73.59,73.49,73.52,24300.0,46.6986,46.7303,46.6668,46.6859,24300.0
2014-11-07 13:30:00,73.52,73.55,73.48,73.55,26800.0,46.6859,46.7049,46.6605,46.7049,26800.0
2014-11-07 13:40:00,73.55,73.56,73.5,73.52,28200.0,46.7049,46.7113,46.6732,46.6859,28200.0
2014-11-07 13:50:00,73.52,73.58,73.49,73.49,20900.0,46.6859,46.724,46.6668,46.6668,20900.0
2014-11-07 14:00:00,73.5,73.56,73.43,73.56,21000.0,46.6732,46.7113,46.6287,46.7113,21000.0
2014-11-07 14:10:00,73.54,73.58,73.54,73.56,19500.0,46.6986,46.724,46.6986,46.7113,19500.0
2014-11-07 14:20:00,73.57,73.65,73.56,73.63,25200.0,46.7176,46.7684,46.7113,46.7557,25200.0
2014-11-07 14:30:00,73.64,73.67,73.59,73.66,26800.0,46.7621,46.7811,46.7303,46.7748,26800.0
2014-11-07 14:40:00,73.67,73.76,73.67,73.76,37600.0,46.7811,46.8383,46.7811,46.8383,37600.0
2014-11-07 14:50:00,73.75,73.75,73.66,73.67,31800.0,46.8319,46.8319,46.7748,46.7811,31800.0
2014-11-07 15:00:00,73.68,73.74,73.64,73.64,37600.0,46.7875,46.8256,46.7621,46.7621,37600.0
2014-11-07 15:10:00,73.66,73.73,73.64,73.7,38000.0,46.7748,46.8192,46.7621,46.8002,38000.0
2014-11-07 15:20:00,73.71,73.73,73.65,73.7,27700.0,46.8065,46.8192,46.7684,46.8002,27700.0
2014-11-07 15:30:00,73.71,73.74,73.64,73.7,46500.0,46.8065,46.8256,46.7621,46.8002,46500.0
2014-11-07 15:40:00,73.7,73.87,73.7,73.81,80600.0,46.8002,46.9081,46.8002,46.87,80600.0
2014-11-07 15:50:00,73.8,73.92,73.72,73.89,135100.0,46.8637,46.9399,46.8129,46.9208,135100.0
2014-11-10 09:30:00,73.89,73.96,73.56,73.74,66900.0,46.9208,46.9653,46.7113,46.8256,66900.0
2014-11-10 09:40:00,73.76,73.82,73.54,73.57,49000.0,46.8383,46.8764,46.6986,46.7176,49000.0
2014-11-10 09:50:00,73.58,73.7,73.41,73.53,83500.0,46.724,46.8002,46.616,46.6922,83500.0
2014-11-10 10:00:00,73.54,73.91,73.5,73.74,55700.0,46.6986,46.9335,46.6732,46.8256,55700.0
2014-11-10 10:10:00,73.73,73.88,73.7,73.84,33700.0,46.8192,46.9145,46.8002,46.8891,33700.0
2014-11-10 10:20:00,73.82,73.95,73.76,73.92,30400.0,46.8764,46.9589,46.8383,46.9399,30400.0
2014-11-10 10:30:00,73.92,73.94,73.84,73.9,24900.0,46.9399,46.9526,46.8891,46.9272,24900.0
2014-11-10 10:40:00,73.92,74.09,73.92,74.02,46400.0,46.9399,47.0478,46.9399,47.0034,46400.0
2014-11-10 10:50:00,74.02,74.24,73.99,74.24,44200.0,47.0034,47.1431,46.9843,47.1431,44200.0
2014-11-10 11:00:00,74.24,74.32,74.19,74.31,41500.0,47.1431,47.1939,47.1113,47.1875,41500.0
2014-11-10 11:10:00,74.3,74.34,74.22,74.23,38500.0,47.1812,47.2066,47.1304,47.1367,38500.0
2014-11-10 11:20:00,74.22,74.47,74.22,74.47,75900.0,47.1304,47.2891,47.1304,47.2891,75900.0
2014-11-10 11:30:00,74.47,74.48,74.39,74.48,34600.0,47.2891,47.2955,47.2383,47.2955,34600.0
2014-11-10 11:40:00,74.49,74.49,74.31,74.32,23900.0,47.3018,47.3018,47.1875,47.1939,23900.0
2014-11-10 11:50:00,74.31,74.33,74.17,74.19,25100.0,47.1875,47.2002,47.0986,47.1113,25100.0
2014-11-10 12:00:00,74.19,74.35,74.18,74.33,60600.0,47.1113,47.2129,47.105,47.2002,60600.0
2014-11-10 12:10:00,74.33,74.42,74.3,74.32,57200.0,47.2002,47.2574,47.1812,47.1939,57200.0
2014-11-10 12:20:00,74.32,74.41,74.3,74.37,96600.0,47.1939,47.251,47.1812,47.2256,96600.0
2014-11-10 12:30:00,74.38,74.38,74.16,74.21,89700.0,47.232,47.232,47.0923,47.124,89700.0
2014-11-10 12:40:00,74.22,74.3,74.21,74.28,15000.0,47.1304,47.1812,47.124,47.1685,15000.0
2014-11-10 12:50:00,74.26,74.26,74.13,74.19,15500.0,47.1558,47.1558,47.0732,47.1113,15500.0
2014-11-10 13:00:00,74.2,74.2,74.13,74.16,17300.0,47.1177,47.1177,47.0732,47.0923,17300.0
2014-11-10 13:10:00,74.16,74.25,74.16,74.22,33200.0,47.0923,47.1494,47.0923,47.1304,33200.0
2014-11-10 13:20:00,74.21,74.22,74.13,74.19,17800.0,47.124,47.1304,47.0732,47.1113,17800.0
2014-11-10 13:30:00,74.2,74.21,74.08,74.13,24500.0,47.1177,47.124,47.0415,47.0732,24500.0
2014-11-10 13:40:00,74.13,74.16,74.04,74.05,21200.0,47.0732,47.0923,47.0161,47.0224,21200.0
2014-11-10 13:50:00,74.05,74.06,73.99,74.02,26500.0,47.0224,47.0288,46.9843,47.0034,26500.0
2014-11-10 14:00:00,74.02,74.1,74.0,74.1,23100.0,47.0034,47.0542,46.9907,47.0542,23100.0
2014-11-10 14:10:00,74.09,74.12,74.04,74.06,26300.0,47.0478,47.0669,47.0161,47.0288,26300.0
2014-11-10 14:20:00,74.06,74.17,74.06,74.13,23600.0,47.0288,47.0986,47.0288,47.0732,23600.0
2014-11-10 14:30:00,74.12,74.13,74.02,74.04,41000.0,47.0669,47.0732,47.0034,47.0161,41000.0
2014-11-10 14:40:00,74.04,74.1,74.01,74.09,29600.0,47.0161,47.0542,46.997,47.0478,29600.0
2014-11-10 14:50:00,74.09,74.24,74.09,74.23,38200.0,47.0478,47.1431,47.0478,47.1367,38200.0
2014-11-10 15:00:00,74.22,74.29,74.2,74.2,55800.0,47.1304,47.1748,47.1177,47.1177,55800.0
2014-11-10 15:10:00,74.19,74.27,74.16,74.18,30700.0,47.1113,47.1621,47.0923,47.105,30700.0
2014-11-10 15:20:00,74.18,74.26,74.14,74.26,38500.0,47.105,47.1558,47.0796,47.1558,38500.0
2014-11-10 15:30:00,74.26,74.27,74.16,74.21,57100.0,47.1558,47.1621,47.0923,47.124,57100.0
2014-11-10 15:40:00,74.21,74.3,74.2,74.3,80200.0,47.124,47.1812,47.1177,47.1812,80200.0
2014-11-10 15:50:00,74.3,74.39,74.23,74.36,187500.0,47.1812,47.2383,47.1367,47.2193,187500.0
2014-11-11 09:30:00,74.17,74.25,73.91,74.01,70700.0,47.0986,47.1494,46.9335,46.997,70700.0
2014-11-11 09:40:00,74.04,74.28,73.97,74.24,72600.0,47.0161,47.1685,46.9716,47.1431,72600.0
2014-11-11 09:50:00,74.23,74.39,74.23,74.28,24100.0,47.1367,47.2383,47.1367,47.1685,24100.0
2014-11-11 10:00:00,74.28,74.3,74.05,74.14,43100.0,47.1685,47.1812,47.0224,47.0796,43100.0
2014-11-11 10:10:00,74.14,74.14,74.02,74.03,55300.0,47.0796,47.0796,47.0034,47.0097,55300.0
2014-11-11 10:20:00,74.03,74.13,73.99,74.09,64000.0,47.0097,47.0732,46.9843,47.0478,64000.0
2014-11-11 10:30:00,74.09,74.13,74.05,74.05,39400.0,47.0478,47.0732,47.0224,47.0224,39400.0
2014-11-11 10:40:00,74.07,74.15,73.97,74.03,29300.0,47.0351,47.0859,46.9716,47.0097,29300.0
2014-11-11 10:50:00,74.05,74.12,74.05,74.11,25100.0,47.0224,47.0669,47.0224,47.0605,25100.0
2014-11-11 11:00:00,74.12,74.19,74.08,74.18,30700.0,47.0669,47.1113,47.0415,47.105,30700.0
2014-11-11 11:10:00,74.19,74.27,74.11,74.13,23800.0,47.1113,47.1621,47.0605,47.0732,23800.0
2014-11-11 11:20:00,74.14,74.18,74.09,74.11,28300.0,47.0796,47.105,47.0478,47.0605,28300.0
2014-11-11 11:30:00,74.11,74.15,74.06,74.08,32200.0,47.0605,47.0859,47.0288,47.0415,32200.0
2014-11-11 11:40:00,74.08,74.19,74.06,74.12,27000.0,47.0415,47.1113,47.0288,47.0669,27000.0
2014-11-11 11:50:00,74.13,74.2,74.12,74.13,26100.0,47.0732,47.1177,47.0669,47.0732,26100.0
2014-11-11 12:00:00,74.12,74.17,74.07,74.09,27000.0,47.0669,47.0986,47.0351,47.0478,27000.0
2014-11-11 12:10:00,74.09,74.17,74.09,74.12,20300.0,47.0478,47.0986,47.0478,47.0669,20300.0
2014-11-11 12:20:00,74.13,74.17,74.09,74.09,26700.0,47.0732,47.0986,47.0478,47.0478,26700.0
2014-11-11 12:30:00,74.09,74.1,74.07,74.08,39300.0,47.0478,47.0542,47.0351,47.0415,39300.0
2014-11-11 12:40:00,74.08,74.13,74.08,74.08,47200.0,47.0415,47.0732,47.0415,47.0415,47200.0
2014-11-11 12:50:00,74.08,74.1,73.97,73.97,37600.0,47.0415,47.0542,46.9716,46.9716,37600.0
2014-11-11 13:00:00,73.98,73.98,73.86,73.86,48600.0,46.978,46.978,46.9018,46.9018,48600.0
2014-11-11 13:10:00,73.87,73.87,73.7,73.76,58300.0,46.9081,46.9081,46.8002,46.8383,58300.0
2014-11-11 13:20:00,73.76,73.77,73.67,73.69,58500.0,46.8383,46.8446,46.7811,46.7938,58500.0
2014-11-11 13:30:00,73.68,73.81,73.57,73.64,88100.0,46.7875,46.87,46.7176,46.7621,88100.0
2014-11-11 13:40:00,73.64,73.81,73.6,73.74,59000.0,46.7621,46.87,46.7367,46.8256,59000.0
2014-11-11 13:50:00,73.74,73.91,73.72,73.91,48600.0,46.8256,46.9335,46.8129,46.9335,48600.0
2014-11-11 14:00:00,73.91,73.93,73.82,73.91,50100.0,46.9335,46.9462,46.8764,46.9335,50100.0
2014-11-11 14:10:00,73.88,73.93,73.78,73.92,27300.0,46.9145,46.9462,46.851,46.9399,27300.0
2014-11-11 14:20:00,73.91,73.92,73.81,73.92,34800.0,46.9335,46.9399,46.87,46.9399,34800.0
2014-11-11 14:30:00,73.91,73.92,73.82,73.86,31800.0,46.9335,46.9399,46.8764,46.9018,31800.0
2014-11-11 14:40:00,73.87,73.94,73.84,73.91,38600.0,46.9081,46.9526,46.8891,46.9335,38600.0
2014-11-11 14:50:00,73.91,73.92,73.78,73.86,51200.0,46.9335,46.9399,46.851,46.9018,51200.0
2014-11-11 15:00:00,73.87,73.87,73.78,73.85,58700.0,46.9081,46.9081,46.851,46.8954,58700.0
2014-11-11 15:10:00,73.84,73.85,73.74,73.8,55300.0,46.8891,46.8954,46.8256,46.8637,55300.0
2014-11-11 15:20:00,73.8,73.81,73.73,73.8,58400.0,46.8637,46.87,46.8192,46.8637,58400.0
2014-11-11 15:30:00,73.8,73.8,73.7,73.75,67500.0,46.8637,46.8637,46.8002,46.8319,67500.0
2014-11-11 15:40:00,73.76,73.86,73.76,73.83,108700.0,46.8383,46.9018,46.8383,46.8827,108700.0
2014-11-11 15:50:00,73.84,73.9,73.83,73.9,173300.0,46.8891,46.9272,46.8827,46.9272,173300.0
2014-11-12 09:30:00,72.35,73.31,72.05,72.51,119500.0,45.9429,46.5525,45.7524,46.0445,119500.0
2014-11-12 09:40:00,72.5,72.54,72.18,72.18,91600.0,46.0382,46.0636,45.835,45.835,91600.0
2014-11-12 09:50:00,72.16,72.71,72.16,72.56,74900.0,45.8223,46.1715,45.8223,46.0763,74900.0
2014-11-12 10:00:00,72.59,72.76,72.39,72.61,80000.0,46.0953,46.2033,45.9683,46.108,80000.0
2014-11-12 10:10:00,72.6,72.6,72.28,72.32,62100.0,46.1017,46.1017,45.8985,45.9239,62100.0
2014-11-12 10:20:00,72.33,72.58,72.12,72.42,71200.0,45.9302,46.089,45.7969,45.9874,71200.0
2014-11-12 10:30:00,72.43,72.61,72.42,72.55,58600.0,45.9937,46.108,45.9874,46.0699,58600.0
2014-11-12 10:40:00,72.55,72.61,72.5,72.56,65300.0,46.0699,46.108,46.0382,46.0763,65300.0
2014-11-12 10:50:00,72.56,72.62,72.48,72.52,35600.0,46.0763,46.1144,46.0255,46.0509,35600.0
2014-11-12 11:00:00,72.52,72.71,72.52,72.6,41200.0,46.0509,46.1715,46.0509,46.1017,41200.0
2014-11-12 11:10:00,72.6,72.66,72.55,72.56,33900.0,46.1017,46.1398,46.0699,46.0763,33900.0
2014-11-12 11:20:00,72.57,72.7,72.54,72.64,38800.0,46.0826,46.1652,46.0636,46.1271,38800.0
2014-11-12 11:30:00,72.65,72.75,72.5,72.65,54300.0,46.1334,46.1969,46.0382,46.1334,54300.0
2014-11-12 11:40:00,72.66,72.77,72.63,72.7,72400.0,46.1398,46.2096,46.1207,46.1652,72400.0
2014-11-12 11:50:00,72.69,72.7,72.59,72.6,117200.0,46.1588,46.1652,46.0953,46.1017,117200.0
2014-11-12 12:00:00,72.6,72.7,72.57,72.67,58800.0,46.1017,46.1652,46.0826,46.1461,58800.0
2014-11-12 12:10:00,72.68,72.68,72.45,72.59,45400.0,46.1525,46.1525,46.0064,46.0953,45400.0
2014-11-12 12:20:00,72.59,72.77,72.59,72.77,15500.0,46.0953,46.2096,46.0953,46.2096,15500.0
2014-11-12 12:30:00,72.77,72.77,72.58,72.63,45700.0,46.2096,46.2096,46.089,46.1207,45700.0
2014-11-12 12:40:00,72.62,72.67,72.51,72.59,29400.0,46.1144,46.1461,46.0445,46.0953,29400.0
2014-11-12 12:50:00,72.59,72.61,72.34,72.36,46800.0,46.0953,46.108,45.9366,45.9493,46800.0
2014-11-12 13:00:00,72.36,72.4,72.23,72.33,49700.0,45.9493,45.9747,45.8667,45.9302,49700.0
2014-11-12 13:10:00,72.33,72.5,72.32,72.39,41600.0,45.9302,46.0382,45.9239,45.9683,41600.0
2014-11-12 13:20:00,72.38,72.58,72.38,72.53,31200.0,45.962,46.089,45.962,46.0572,31200.0
2014-11-12 13:30:00,72.53,72.6,72.47,72.49,37000.0,46.0572,46.1017,46.0191,46.0318,37000.0
2014-11-12 13:40:00,72.49,72.54,72.36,72.48,32300.0,46.0318,46.0636,45.9493,46.0255,32300.0
2014-11-12 13:50:00,72.48,72.51,72.42,72.44,22600.0,46.0255,46.0445,45.9874,46.0001,22600.0
2014-11-12 14:00:00,72.45,72.52,72.42,72.52,28600.0,46.0064,46.0509,45.9874,46.0509,28600.0
2014-11-12 14:10:00,72.52,72.53,72.44,72.47,42800.0,46.0509,46.0572,46.0001,46.0191,42800.0
2014-11-12 14:20:00,72.48,72.59,72.48,72.58,43700.0,46.0255,46.0953,46.0255,46.089,43700.0
2014-11-12 14:30:00,72.59,72.59,72.44,72.52,47900.0,46.0953,46.0953,46.0001,46.0509,47900.0
2014-11-12 14:40:00,72.54,72.59,72.49,72.58,44100.0,46.0636,46.0953,46.0318,46.089,44100.0
2014-11-12 14:50:00,72.59,72.76,72.54,72.73,47700.0,46.0953,46.2033,46.0636,46.1842,47700.0
2014-11-12 15:00:00,72.73,72.76,72.64,72.73,51100.0,46.1842,46.2033,46.1271,46.1842,51100.0
2014-11-12 15:10:00,72.73,72.75,72.68,72.74,43300.0,46.1842,46.1969,46.1525,46.1906,43300.0
2014-11-12 15:20:00,72.73,72.76,72.61,72.74,87500.0,46.1842,46.2033,46.108,46.1906,87500.0
2014-11-12 15:30:00,72.75,72.76,72.6,72.7,103200.0,46.1969,46.2033,46.1017,46.1652,103200.0
2014-11-12 15:40:00,72.7,72.75,72.66,72.71,97900.0,46.1652,46.1969,46.1398,46.1715,97900.0
2014-11-12 15:50:00,72.71,72.76,72.66,72.69,180600.0,46.1715,46.2033,46.1398,46.1588,180600.0
2014-11-13 09:30:00,72.78,73.13,72.74,72.88,74600.0,46.216,46.4382,46.1906,46.2795,74600.0
2014-11-13 09:40:00,72.89,72.9,72.57,72.85,66300.0,46.2858,46.2922,46.0826,46.2604,66300.0
2014-11-13 09:50:00,72.85,72.93,72.4,72.43,74700.0,46.2604,46.3112,45.9747,45.9937,74700.0
2014-11-13 10:00:00,72.44,72.44,72.15,72.43,54100.0,46.0001,46.0001,45.8159,45.9937,54100.0
2014-11-13 10:10:00,72.4,72.68,72.33,72.59,47900.0,45.9747,46.1525,45.9302,46.0953,47900.0
2014-11-13 10:20:00,72.6,72.85,72.58,72.76,69600.0,46.1017,46.2604,46.089,46.2033,69600.0
2014-11-13 10:30:00,72.76,72.77,72.61,72.63,47700.0,46.2033,46.2096,46.108,46.1207,47700.0
2014-11-13 10:40:00,72.63,72.64,72.43,72.6,28700.0,46.1207,46.1271,45.9937,46.1017,28700.0
2014-11-13 10:50:00,72.61,72.78,72.52,72.68,35400.0,46.108,46.216,46.0509,46.1525,35400.0
2014-11-13 11:00:00,72.68,72.81,72.67,72.68,26700.0,46.1525,46.235,46.1461,46.1525,26700.0
2014-11-13 11:10:00,72.66,72.73,72.59,72.62,32100.0,46.1398,46.1842,46.0953,46.1144,32100.0
2014-11-13 11:20:00,72.63,72.74,72.54,72.74,30800.0,46.1207,46.1906,46.0636,46.1906,30800.0
2014-11-13 11:30:00,72.75,72.76,72.55,72.62,49900.0,46.1969,46.2033,46.0699,46.1144,49900.0
2014-11-13 11:40:00,72.62,72.77,72.54,72.7,43400.0,46.1144,46.2096,46.0636,46.1652,43400.0
2014-11-13 11:50:00,72.7,72.8,72.66,72.68,49200.0,46.1652,46.2287,46.1398,46.1525,49200.0
2014-11-13 12:00:00,72.69,72.7,72.63,72.63,31200.0,46.1588,46.1652,46.1207,46.1207,31200.0
2014-11-13 12:10:00,72.63,72.64,72.42,72.45,60700.0,46.1207,46.1271,45.9874,46.0064,60700.0
2014-11-13 12:20:00,72.44,72.6,72.36,72.6,31700.0,46.0001,46.1017,45.9493,46.1017,31700.0
2014-11-13 12:30:00,72.59,72.69,72.56,72.61,23500.0,46.0953,46.1588,46.0763,46.108,23500.0
2014-11-13 12:40:00,72.61,72.66,72.58,72.58,23400.0,46.108,46.1398,46.089,46.089,23400.0
2014-11-13 12:50:00,72.57,72.63,72.53,72.55,22000.0,46.0826,46.1207,46.0572,46.0699,22000.0
2014-11-13 13:00:00,72.55,72.59,72.46,72.55,31300.0,46.0699,46.0953,46.0128,46.0699,31300.0
2014-11-13 13:10:00,72.56,72.6,72.48,72.55,27800.0,46.0763,46.1017,46.0255,46.0699,27800.0
2014-11-13 13:20:00,72.54,72.56,72.35,72.46,38900.0,46.0636,46.0763,45.9429,46.0128,38900.0
2014-11-13 13:30:00,72.46,72.46,72.31,72.36,31500.0,46.0128,46.0128,45.9175,45.9493,31500.0
2014-11-13 13:40:00,72.36,72.42,72.33,72.34,24000.0,45.9493,45.9874,45.9302,45.9366,24000.0
2014-11-13 13:50:00,72.34,72.41,72.31,72.35,31800.0,45.9366,45.981,45.9175,45.9429,31800.0
2014-11-13 14:00:00,72.35,72.38,72.29,72.34,36000.0,45.9429,45.962,45.9048,45.9366,36000.0
2014-11-13 14:10:00,72.34,72.37,72.28,72.37,25700.0,45.9366,45.9556,45.8985,45.9556,25700.0
2014-11-13 14:20:00,72.37,72.41,72.28,72.41,36000.0,45.9556,45.981,45.8985,45.981,36000.0
2014-11-13 14:30:00,72.41,72.44,72.36,72.4,42000.0,45.981,46.0001,45.9493,45.9747,42000.0
2014-11-13 14:40:00,72.4,72.48,72.36,72.4,38600.0,45.9747,46.0255,45.9493,45.9747,38600.0
2014-11-13 14:50:00,72.4,72.48,72.39,72.39,38300.0,45.9747,46.0255,45.9683,45.9683,38300.0
2014-11-13 15:00:00,72.39,72.47,72.36,72.41,43400.0,45.9683,46.0191,45.9493,45.981,43400.0
2014-11-13 15:10:00,72.42,72.42,72.3,72.31,67800.0,45.9874,45.9874,45.9112,45.9175,67800.0
2014-11-13 15:20:00,72.31,72.31,72.14,72.17,87800.0,45.9175,45.9175,45.8096,45.8286,87800.0
2014-11-13 15:30:00,72.17,72.24,72.09,72.14,118900.0,45.8286,45.8731,45.7778,45.8096,118900.0
2014-11-13 15:40:00,72.15,72.17,72.06,72.07,158300.0,45.8159,45.8286,45.7588,45.7651,158300.0
2014-11-13 15:50:00,72.07,72.27,72.07,72.27,305500.0,45.7651,45.8921,45.7651,45.8921,305500.0
2014-11-14 09:30:00,72.01,72.09,71.77,71.91,71600.0,45.727,45.7778,45.5746,45.6635,71600.0
2014-11-14 09:40:00,71.94,72.1,71.89,72.03,41200.0,45.6826,45.7842,45.6508,45.7397,41200.0
2014-11-14 09:50:00,72.04,72.04,71.85,71.86,30200.0,45.7461,45.7461,45.6254,45.6318,30200.0
2014-11-14 10:00:00,71.89,71.97,71.77,71.92,62300.0,45.6508,45.7016,45.5746,45.6699,62300.0
2014-11-14 10:10:00,71.89,71.98,71.78,71.81,41200.0,45.6508,45.708,45.581,45.6,41200.0
2014-11-14 10:20:00,71.81,71.84,71.67,71.68,53000.0,45.6,45.6191,45.5111,45.5175,53000.0
2014-11-14 10:30:00,71.69,71.78,71.56,71.78,48700.0,45.5238,45.581,45.4413,45.581,48700.0
2014-11-14 10:40:00,71.76,71.87,71.7,71.81,42600.0,45.5683,45.6381,45.5302,45.6,42600.0
2014-11-14 10:50:00,71.81,71.9,71.81,71.86,41000.0,45.6,45.6572,45.6,45.6318,41000.0
2014-11-14 11:00:00,71.86,71.97,71.83,71.88,57400.0,45.6318,45.7016,45.6127,45.6445,57400.0
2014-11-14 11:10:00,71.89,71.98,71.88,71.98,34700.0,45.6508,45.708,45.6445,45.708,34700.0
2014-11-14 11:20:00,71.98,71.99,71.83,71.92,83700.0,45.708,45.7143,45.6127,45.6699,83700.0
2014-11-14 11:30:00,71.91,71.96,71.81,71.82,63300.0,45.6635,45.6953,45.6,45.6064,63300.0
2014-11-14 11:40:00,71.81,71.89,71.75,71.78,62300.0,45.6,45.6508,45.5619,45.581,62300.0
2014-11-14 11:50:00,71.77,71.87,71.75,71.86,112500.0,45.5746,45.6381,45.5619,45.6318,112500.0
2014-11-14 12:00:00,71.85,71.85,71.67,71.67,19500.0,45.6254,45.6254,45.5111,45.5111,19500.0
2014-11-14 12:10:00,71.67,71.82,71.67,71.82,24800.0,45.5111,45.6064,45.5111,45.6064,24800.0
2014-11-14 12:20:00,71.82,71.87,71.76,71.87,46800.0,45.6064,45.6381,45.5683,45.6381,46800.0
2014-11-14 12:30:00,71.88,71.9,71.76,71.84,48600.0,45.6445,45.6572,45.5683,45.6191,48600.0
2014-11-14 12:40:00,71.86,71.89,71.66,71.71,92500.0,45.6318,45.6508,45.5048,45.5365,92500.0
2014-11-14 12:50:00,71.72,71.74,71.63,71.63,35700.0,45.5429,45.5556,45.4857,45.4857,35700.0
2014-11-14 13:00:00,71.62,71.67,71.54,71.56,46700.0,45.4794,45.5111,45.4286,45.4413,46700.0
2014-11-14 13:10:00,71.53,71.64,71.53,71.62,19500.0,45.4222,45.4921,45.4222,45.4794,19500.0
2014-11-14 13:20:00,71.62,71.72,71.62,71.69,14800.0,45.4794,45.5429,45.4794,45.5238,14800.0
2014-11-14 13:30:00,71.69,71.71,71.59,71.67,112000.0,45.5238,45.5365,45.4603,45.5111,112000.0
2014-11-14 13:40:00,71.66,71.71,71.62,71.64,14100.0,45.5048,45.5365,45.4794,45.4921,14100.0
2014-11-14 13:50:00,71.65,71.69,71.58,71.63,69800.0,45.4984,45.5238,45.454,45.4857,69800.0
2014-11-14 14:00:00,71.63,71.74,71.6,71.74,57700.0,45.4857,45.5556,45.4667,45.5556,57700.0
2014-11-14 14:10:00,71.74,71.78,71.63,71.67,86400.0,45.5556,45.581,45.4857,45.5111,86400.0
2014-11-14 14:20:00,71.68,71.69,71.6,71.63,40000.0,45.5175,45.5238,45.4667,45.4857,40000.0
2014-11-14 14:30:00,71.62,71.63,71.54,71.54,60800.0,45.4794,45.4857,45.4286,45.4286,60800.0
2014-11-14 14:40:00,71.55,71.62,71.51,71.62,89800.0,45.4349,45.4794,45.4095,45.4794,89800.0
2014-11-14 14:50:00,71.63,71.63,71.53,71.57,57800.0,45.4857,45.4857,45.4222,45.4476,57800.0
2014-11-14 15:00:00,71.57,71.61,71.52,71.55,71500.0,45.4476,45.473,45.4159,45.4349,71500.0
2014-11-14 15:10:00,71.54,71.57,71.5,71.5,63600.0,45.4286,45.4476,45.4032,45.4032,63600.0
2014-11-14 15:20:00,71.5,71.53,71.39,71.53,97900.0,45.4032,45.4222,45.3333,45.4222,97900.0
2014-11-14 15:30:00,71.53,71.59,71.5,71.55,107800.0,45.4222,45.4603,45.4032,45.4349,107800.0
2014-11-14 15:40:00,71.55,71.58,71.49,71.53,176000.0,45.4349,45.454,45.3968,45.4222,176000.0
2014-11-14 15:50:00,71.53,71.58,71.47,71.58,225500.0,45.4222,45.454,45.3841,45.454,225500.0
2014-11-17 09:30:00,71.43,71.71,71.34,71.61,68100.0,45.3587,45.5365,45.3016,45.473,68100.0
2014-11-17 09:40:00,71.61,71.68,71.58,71.61,32700.0,45.473,45.5175,45.454,45.473,32700.0
2014-11-17 09:50:00,71.61,71.69,71.5,71.5,58900.0,45.473,45.5238,45.4032,45.4032,58900.0
2014-11-17 10:00:00,71.5,71.72,71.48,71.61,60600.0,45.4032,45.5429,45.3905,45.473,60600.0
2014-11-17 10:10:00,71.61,71.78,71.58,71.78,52500.0,45.473,45.581,45.454,45.581,52500.0
2014-11-17 10:20:00,71.77,71.85,71.63,71.78,21300.0,45.5746,45.6254,45.4857,45.581,21300.0
2014-11-17 10:30:00,71.78,71.79,71.66,71.66,17500.0,45.581,45.5873,45.5048,45.5048,17500.0
2014-11-17 10:40:00,71.66,71.82,71.61,71.82,25400.0,45.5048,45.6064,45.473,45.6064,25400.0
2014-11-17 10:50:00,71.82,71.98,71.77,71.96,25000.0,45.6064,45.708,45.5746,45.6953,25000.0
2014-11-17 11:00:00,71.96,72.04,71.88,72.01,26100.0,45.6953,45.7461,45.6445,45.727,26100.0
2014-11-17 11:10:00,72.02,72.06,71.97,72.05,23100.0,45.7334,45.7588,45.7016,45.7524,23100.0
2014-11-17 11:20:00,72.06,72.1,71.98,72.03,16800.0,45.7588,45.7842,45.708,45.7397,16800.0
2014-11-17 11:30:00,72.01,72.03,71.91,71.94,17400.0,45.727,45.7397,45.6635,45.6826,17400.0
2014-11-17 11:40:00,71.93,72.02,71.88,71.96,19700.0,45.6762,45.7334,45.6445,45.6953,19700.0
2014-11-17 11:50:00,71.96,72.04,71.92,72.01,17600.0,45.6953,45.7461,45.6699,45.727,17600.0
2014-11-17 12:00:00,72.0,72.09,71.95,72.0,23800.0,45.7207,45.7778,45.6889,45.7207,23800.0
2014-11-17 12:10:00,72.0,72.15,72.0,72.13,10900.0,45.7207,45.8159,45.7207,45.8032,10900.0
2014-11-17 12:20:00,72.13,72.14,72.0,72.0,27400.0,45.8032,45.8096,45.7207,45.7207,27400.0
2014-11-17 12:30:00,72.01,72.09,72.01,72.09,18400.0,45.727,45.7778,45.727,45.7778,18400.0
2014-11-17 12:40:00,72.1,72.19,72.06,72.06,29000.0,45.7842,45.8413,45.7588,45.7588,29000.0
2014-11-17 12:50:00,72.08,72.17,72.08,72.13,14100.0,45.7715,45.8286,45.7715,45.8032,14100.0
2014-11-17 13:00:00,72.15,72.16,72.09,72.16,19500.0,45.8159,45.8223,45.7778,45.8223,19500.0
2014-11-17 13:10:00,72.16,72.22,72.16,72.17,16100.0,45.8223,45.8604,45.8223,45.8286,16100.0
2014-11-17 13:20:00,72.17,72.23,72.16,72.21,22800.0,45.8286,45.8667,45.8223,45.854,22800.0
2014-11-17 13:30:00,72.19,72.19,72.11,72.13,17300.0,45.8413,45.8413,45.7905,45.8032,17300.0
2014-11-17 13:40:00,72.13,72.18,72.1,72.13,14000.0,45.8032,45.835,45.7842,45.8032,14000.0
2014-11-17 13:50:00,72.13,72.19,72.12,72.18,20000.0,45.8032,45.8413,45.7969,45.835,20000.0
2014-11-17 14:00:00,72.17,72.17,72.1,72.14,32000.0,45.8286,45.8286,45.7842,45.8096,32000.0
2014-11-17 14:10:00,72.15,72.29,72.15,72.28,17300.0,45.8159,45.9048,45.8159,45.8985,17300.0
2014-11-17 14:20:00,72.28,72.28,72.2,72.23,22900.0,45.8985,45.8985,45.8477,45.8667,22900.0
2014-11-17 14:30:00,72.23,72.29,72.23,72.26,36800.0,45.8667,45.9048,45.8667,45.8858,36800.0
2014-11-17 14:40:00,72.26,72.27,72.18,72.19,38200.0,45.8858,45.8921,45.835,45.8413,38200.0
2014-11-17 14:50:00,72.2,72.25,72.2,72.21,27100.0,45.8477,45.8794,45.8477,45.854,27100.0
2014-11-17 15:00:00,72.21,72.3,72.2,72.29,35100.0,45.854,45.9112,45.8477,45.9048,35100.0
2014-11-17 15:10:00,72.29,72.3,72.22,72.22,42900.0,45.9048,45.9112,45.8604,45.8604,42900.0
2014-11-17 15:20:00,72.22,72.32,72.18,72.31,35200.0,45.8604,45.9239,45.835,45.9175,35200.0
2014-11-17 15:30:00,72.31,72.32,72.25,72.3,67100.0,45.9175,45.9239,45.8794,45.9112,67100.0
2014-11-17 15:40:00,72.3,72.31,72.21,72.21,76400.0,45.9112,45.9175,45.854,45.854,76400.0
2014-11-17 15:50:00,72.22,72.25,72.15,72.16,192400.0,45.8604,45.8794,45.8159,45.8223,192400.0
2014-11-18 09:30:00,72.08,72.35,71.81,71.98,46900.0,45.7715,45.9429,45.6,45.708,46900.0
2014-11-18 09:40:00,71.97,72.23,71.97,72.22,55400.0,45.7016,45.8667,45.7016,45.8604,55400.0
2014-11-18 09:50:00,72.21,72.3,72.16,72.27,56000.0,45.854,45.9112,45.8223,45.8921,56000.0
2014-11-18 10:00:00,72.26,72.29,72.02,72.09,42200.0,45.8858,45.9048,45.7334,45.7778,42200.0
2014-11-18 10:10:00,72.08,72.15,71.96,72.06,31800.0,45.7715,45.8159,45.6953,45.7588,31800.0
2014-11-18 10:20:00,72.06,72.15,72.06,72.06,27800.0,45.7588,45.8159,45.7588,45.7588,27800.0
2014-11-18 10:30:00,72.06,72.32,72.06,72.31,27100.0,45.7588,45.9239,45.7588,45.9175,27100.0
2014-11-18 10:40:00,72.32,72.33,72.19,72.21,36300.0,45.9239,45.9302,45.8413,45.854,36300.0
2014-11-18 10:50:00,72.21,72.3,72.2,72.28,26500.0,45.854,45.9112,45.8477,45.8985,26500.0
2014-11-18 11:00:00,72.28,72.39,72.28,72.37,33500.0,45.8985,45.9683,45.8985,45.9556,33500.0
2014-11-18 11:10:00,72.38,72.49,72.35,72.49,20800.0,45.962,46.0318,45.9429,46.0318,20800.0
2014-11-18 11:20:00,72.49,72.55,72.44,72.54,28000.0,46.0318,46.0699,46.0001,46.0636,28000.0
2014-11-18 11:30:00,72.53,72.61,72.52,72.53,34600.0,46.0572,46.108,46.0509,46.0572,34600.0
2014-11-18 11:40:00,72.5,72.5,72.39,72.46,19200.0,46.0382,46.0382,45.9683,46.0128,19200.0
2014-11-18 11:50:00,72.46,72.48,72.35,72.36,29100.0,46.0128,46.0255,45.9429,45.9493,29100.0
2014-11-18 12:00:00,72.36,72.49,72.29,72.49,25500.0,45.9493,46.0318,45.9048,46.0318,25500.0
2014-11-18 12:10:00,72.5,72.51,72.4,72.41,27300.0,46.0382,46.0445,45.9747,45.981,27300.0
2014-11-18 12:20:00,72.41,72.45,72.34,72.43,14200.0,45.981,46.0064,45.9366,45.9937,14200.0
2014-11-18 12:30:00,72.44,72.46,72.35,72.37,17000.0,46.0001,46.0128,45.9429,45.9556,17000.0
2014-11-18 12:40:00,72.36,72.43,72.33,72.4,16200.0,45.9493,45.9937,45.9302,45.9747,16200.0
2014-11-18 12:50:00,72.4,72.42,72.33,72.38,23100.0,45.9747,45.9874,45.9302,45.962,23100.0
2014-11-18 13:00:00,72.39,72.41,72.34,72.36,21800.0,45.9683,45.981,45.9366,45.9493,21800.0
2014-11-18 13:10:00,72.36,72.39,72.3,72.34,22300.0,45.9493,45.9683,45.9112,45.9366,22300.0
2014-11-18 13:20:00,72.34,72.41,72.3,72.35,22400.0,45.9366,45.981,45.9112,45.9429,22400.0
2014-11-18 13:30:00,72.33,72.35,72.27,72.28,14500.0,45.9302,45.9429,45.8921,45.8985,14500.0
2014-11-18 13:40:00,72.28,72.35,72.27,72.33,13900.0,45.8985,45.9429,45.8921,45.9302,13900.0
2014-11-18 13:50:00,72.34,72.36,72.31,72.32,22000.0,45.9366,45.9493,45.9175,45.9239,22000.0
2014-11-18 14:00:00,72.33,72.45,72.32,72.43,30700.0,45.9302,46.0064,45.9239,45.9937,30700.0
2014-11-18 14:10:00,72.43,72.44,72.33,72.37,16300.0,45.9937,46.0001,45.9302,45.9556,16300.0
2014-11-18 14:20:00,72.36,72.39,72.35,72.39,48100.0,45.9493,45.9683,45.9429,45.9683,48100.0
2014-11-18 14:30:00,72.38,72.39,72.33,72.38,20500.0,45.962,45.9683,45.9302,45.962,20500.0
2014-11-18 14:40:00,72.39,72.4,72.29,72.29,28100.0,45.9683,45.9747,45.9048,45.9048,28100.0
2014-11-18 14:50:00,72.29,72.37,72.25,72.3,33100.0,45.9048,45.9556,45.8794,45.9112,33100.0
2014-11-18 15:00:00,72.31,72.35,72.29,72.32,17800.0,45.9175,45.9429,45.9048,45.9239,17800.0
2014-11-18 15:10:00,72.31,72.37,72.3,72.35,32200.0,45.9175,45.9556,45.9112,45.9429,32200.0
2014-11-18 15:20:00,72.34,72.35,72.31,72.31,29600.0,45.9366,45.9429,45.9175,45.9175,29600.0
2014-11-18 15:30:00,72.32,72.35,72.29,72.31,40500.0,45.9239,45.9429,45.9048,45.9175,40500.0
2014-11-18 15:40:00,72.31,72.35,72.2,72.27,77900.0,45.9175,45.9429,45.8477,45.8921,77900.0
2014-11-18 15:50:00,72.27,72.28,72.19,72.22,117200.0,45.8921,45.8985,45.8413,45.8604,117200.0
2014-11-19 09:30:00,72.03,72.28,71.85,72.13,38900.0,45.7397,45.8985,45.6254,45.8032,38900.0
2014-11-19 09:40:00,72.14,72.35,72.1,72.18,20300.0,45.8096,45.9429,45.7842,45.835,20300.0
2014-11-19 09:50:00,72.18,72.37,72.18,72.27,18000.0,45.835,45.9556,45.835,45.8921,18000.0
2014-11-19 10:00:00,72.26,72.3,72.1,72.2,17000.0,45.8858,45.9112,45.7842,45.8477,17000.0
2014-11-19 10:10:00,72.23,72.27,72.16,72.22,18600.0,45.8667,45.8921,45.8223,45.8604,18600.0
2014-11-19 10:20:00,72.22,72.26,72.1,72.13,17800.0,45.8604,45.8858,45.7842,45.8032,17800.0
2014-11-19 10:30:00,72.13,72.14,72.02,72.08,12800.0,45.8032,45.8096,45.7334,45.7715,12800.0
2014-11-19 10:40:00,72.08,72.2,72.08,72.18,13800.0,45.7715,45.8477,45.7715,45.835,13800.0
2014-11-19 10:50:00,72.17,72.22,72.1,72.12,15100.0,45.8286,45.8604,45.7842,45.7969,15100.0
2014-11-19 11:00:00,72.11,72.26,72.09,72.25,29800.0,45.7905,45.8858,45.7778,45.8794,29800.0
2014-11-19 11:10:00,72.25,72.3,72.19,72.24,16600.0,45.8794,45.9112,45.8413,45.8731,16600.0
2014-11-19 11:20:00,72.24,72.3,72.18,72.23,22500.0,45.8731,45.9112,45.835,45.8667,22500.0
2014-11-19 11:30:00,72.24,72.39,72.24,72.3,19900.0,45.8731,45.9683,45.8731,45.9112,19900.0
2014-11-19 11:40:00,72.3,72.38,72.24,72.3,22100.0,45.9112,45.962,45.8731,45.9112,22100.0
2014-11-19 11:50:00,72.31,72.31,72.22,72.25,18100.0,45.9175,45.9175,45.8604,45.8794,18100.0
2014-11-19 12:00:00,72.25,72.3,72.22,72.22,15500.0,45.8794,45.9112,45.8604,45.8604,15500.0
2014-11-19 12:10:00,72.22,72.25,72.16,72.22,20500.0,45.8604,45.8794,45.8223,45.8604,20500.0
2014-11-19 12:20:00,72.22,72.31,72.19,72.2,13400.0,45.8604,45.9175,45.8413,45.8477,13400.0
2014-11-19 12:30:00,72.2,72.27,72.17,72.18,17600.0,45.8477,45.8921,45.8286,45.835,17600.0
2014-11-19 12:40:00,72.19,72.26,72.18,72.18,16400.0,45.8413,45.8858,45.835,45.835,16400.0
2014-11-19 12:50:00,72.19,72.33,72.19,72.33,22000.0,45.8413,45.9302,45.8413,45.9302,22000.0
2014-11-19 13:00:00,72.34,72.34,72.21,72.21,24000.0,45.9366,45.9366,45.854,45.854,24000.0
2014-11-19 13:10:00,72.2,72.3,72.18,72.21,21400.0,45.8477,45.9112,45.835,45.854,21400.0
2014-11-19 13:20:00,72.22,72.31,72.2,72.3,19100.0,45.8604,45.9175,45.8477,45.9112,19100.0
2014-11-19 13:30:00,72.29,72.31,72.25,72.3,18800.0,45.9048,45.9175,45.8794,45.9112,18800.0
2014-11-19 13:40:00,72.3,72.38,72.29,72.34,22100.0,45.9112,45.962,45.9048,45.9366,22100.0
2014-11-19 13:50:00,72.35,72.43,72.34,72.37,23500.0,45.9429,45.9937,45.9366,45.9556,23500.0
2014-11-19 14:00:00,72.37,72.61,72.34,72.53,59000.0,45.9556,46.108,45.9366,46.0572,59000.0
2014-11-19 14:10:00,72.52,72.66,72.5,72.65,27600.0,46.0509,46.1398,46.0382,46.1334,27600.0
2014-11-19 14:20:00,72.64,72.64,72.43,72.43,28700.0,46.1271,46.1271,45.9937,45.9937,28700.0
2014-11-19 14:30:00,72.42,72.48,72.4,72.4,32300.0,45.9874,46.0255,45.9747,45.9747,32300.0
2014-11-19 14:40:00,72.41,72.41,72.19,72.24,52200.0,45.981,45.981,45.8413,45.8731,52200.0
2014-11-19 14:50:00,72.25,72.37,72.23,72.33,27600.0,45.8794,45.9556,45.8667,45.9302,27600.0
2014-11-19 15:00:00,72.33,72.4,72.31,72.33,30900.0,45.9302,45.9747,45.9175,45.9302,30900.0
2014-11-19 15:10:00,72.35,72.43,72.3,72.42,29600.0,45.9429,45.9937,45.9112,45.9874,29600.0
2014-11-19 15:20:00,72.43,72.49,72.39,72.45,29900.0,45.9937,46.0318,45.9683,46.0064,29900.0
2014-11-19 15:30:00,72.45,72.47,72.37,72.4,54800.0,46.0064,46.0191,45.9556,45.9747,54800.0
2014-11-19 15:40:00,72.4,72.46,72.37,72.44,49800.0,45.9747,46.0128,45.9556,46.0001,49800.0
2014-11-19 15:50:00,72.43,72.48,72.42,72.46,99900.0,45.9937,46.0255,45.9874,46.0128,99900.0
2014-11-20 09:30:00,72.02,72.41,72.02,72.32,44900.0,45.7334,45.981,45.7334,45.9239,44900.0
2014-11-20 09:40:00,72.32,72.32,72.16,72.16,17100.0,45.9239,45.9239,45.8223,45.8223,17100.0
2014-11-20 09:50:00,72.14,72.2,71.97,72.01,25900.0,45.8096,45.8477,45.7016,45.727,25900.0
2014-11-20 10:00:00,72.01,72.11,71.86,71.91,28700.0,45.727,45.7905,45.6318,45.6635,28700.0
2014-11-20 10:10:00,71.89,72.02,71.87,72.02,29900.0,45.6508,45.7334,45.6381,45.7334,29900.0
2014-11-20 10:20:00,72.0,72.07,71.96,72.06,14700.0,45.7207,45.7651,45.6953,45.7588,14700.0
2014-11-20 10:30:00,72.06,72.28,72.02,72.27,35300.0,45.7588,45.8985,45.7334,45.8921,35300.0
2014-11-20 10:40:00,72.26,72.33,72.13,72.16,26500.0,45.8858,45.9302,45.8032,45.8223,26500.0
2014-11-20 10:50:00,72.16,72.23,72.15,72.2,19500.0,45.8223,45.8667,45.8159,45.8477,19500.0
2014-11-20 11:00:00,72.18,72.28,72.14,72.27,17500.0,45.835,45.8985,45.8096,45.8921,17500.0
2014-11-20 11:10:00,72.27,72.38,72.25,72.38,17400.0,45.8921,45.962,45.8794,45.962,17400.0
2014-11-20 11:20:00,72.38,72.38,72.31,72.36,15300.0,45.962,45.962,45.9175,45.9493,15300.0
2014-11-20 11:30:00,72.34,72.36,72.25,72.31,19000.0,45.9366,45.9493,45.8794,45.9175,19000.0
2014-11-20 11:40:00,72.32,72.43,72.3,72.43,11300.0,45.9239,45.9937,45.9112,45.9937,11300.0
2014-11-20 11:50:00,72.44,72.46,72.29,72.29,13300.0,46.0001,46.0128,45.9048,45.9048,13300.0
2014-11-20 12:00:00,72.3,72.37,72.29,72.36,26400.0,45.9112,45.9556,45.9048,45.9493,26400.0
2014-11-20 12:10:00,72.35,72.4,72.34,72.39,23400.0,45.9429,45.9747,45.9366,45.9683,23400.0
2014-11-20 12:20:00,72.4,72.42,72.33,72.37,18700.0,45.9747,45.9874,45.9302,45.9556,18700.0
2014-11-20 12:30:00,72.36,72.38,72.33,72.36,18300.0,45.9493,45.962,45.9302,45.9493,18300.0
2014-11-20 12:40:00,72.35,72.39,72.31,72.31,31600.0,45.9429,45.9683,45.9175,45.9175,31600.0
2014-11-20 12:50:00,72.31,72.4,72.3,72.37,13300.0,45.9175,45.9747,45.9112,45.9556,13300.0
2014-11-20 13:00:00,72.37,72.47,72.36,72.43,21000.0,45.9556,46.0191,45.9493,45.9937,21000.0
2014-11-20 13:10:00,72.44,72.51,72.37,72.51,24500.0,46.0001,46.0445,45.9556,46.0445,24500.0
2014-11-20 13:20:00,72.51,72.55,72.48,72.54,23600.0,46.0445,46.0699,46.0255,46.0636,23600.0
2014-11-20 13:30:00,72.55,72.56,72.45,72.45,32100.0,46.0699,46.0763,46.0064,46.0064,32100.0
2014-11-20 13:40:00,72.44,72.46,72.42,72.44,23700.0,46.0001,46.0128,45.9874,46.0001,23700.0
2014-11-20 13:50:00,72.45,72.48,72.37,72.47,41000.0,46.0064,46.0255,45.9556,46.0191,41000.0
2014-11-20 14:00:00,72.48,72.57,72.46,72.53,51800.0,46.0255,46.0826,46.0128,46.0572,51800.0
2014-11-20 14:10:00,72.54,72.6,72.51,72.6,39900.0,46.0636,46.1017,46.0445,46.1017,39900.0
2014-11-20 14:20:00,72.6,72.64,72.55,72.63,52300.0,46.1017,46.1271,46.0699,46.1207,52300.0
2014-11-20 14:30:00,72.63,72.64,72.56,72.6,54400.0,46.1207,46.1271,46.0763,46.1017,54400.0
2014-11-20 14:40:00,72.6,72.61,72.4,72.45,37300.0,46.1017,46.108,45.9747,46.0064,37300.0
2014-11-20 14:50:00,72.45,72.59,72.45,72.53,55500.0,46.0064,46.0953,46.0064,46.0572,55500.0
2014-11-20 15:00:00,72.53,72.55,72.48,72.51,64100.0,46.0572,46.0699,46.0255,46.0445,64100.0
2014-11-20 15:10:00,72.5,72.52,72.44,72.5,62300.0,46.0382,46.0509,46.0001,46.0382,62300.0
2014-11-20 15:20:00,72.5,72.58,72.43,72.58,43300.0,46.0382,46.089,45.9937,46.089,43300.0
2014-11-20 15:30:00,72.58,72.63,72.55,72.61,75000.0,46.089,46.1207,46.0699,46.108,75000.0
2014-11-20 15:40:00,72.61,72.7,72.6,72.7,97000.0,46.108,46.1652,46.1017,46.1652,97000.0
2014-11-20 15:50:00,72.7,72.71,72.63,72.68,188800.0,46.1652,46.1715,46.1207,46.1525,188800.0
2014-11-21 09:30:00,73.24,73.58,73.22,73.44,324700.0,46.5081,46.724,46.4954,46.6351,324700.0
2014-11-21 09:40:00,73.45,73.69,73.44,73.6,95700.0,46.6414,46.7938,46.6351,46.7367,95700.0
2014-11-21 09:50:00,73.58,73.7,73.55,73.58,53800.0,46.724,46.8002,46.7049,46.724,53800.0
2014-11-21 10:00:00,73.57,73.58,73.23,73.26,67400.0,46.7176,46.724,46.5017,46.5208,67400.0
2014-11-21 10:10:00,73.25,73.39,73.21,73.26,67500.0,46.5144,46.6033,46.489,46.5208,67500.0
2014-11-21 10:20:00,73.25,73.28,73.15,73.22,97000.0,46.5144,46.5335,46.4509,46.4954,97000.0
2014-11-21 10:30:00,73.22,73.23,73.12,73.12,30900.0,46.4954,46.5017,46.4319,46.4319,30900.0
2014-11-21 10:40:00,73.1,73.12,72.98,73.0,25800.0,46.4192,46.4319,46.343,46.3557,25800.0
2014-11-21 10:50:00,72.99,73.18,72.96,73.17,39600.0,46.3493,46.47,46.3303,46.4636,39600.0
2014-11-21 11:00:00,73.17,73.21,73.12,73.19,53000.0,46.4636,46.489,46.4319,46.4763,53000.0
2014-11-21 11:10:00,73.17,73.25,73.15,73.15,29700.0,46.4636,46.5144,46.4509,46.4509,29700.0
2014-11-21 11:20:00,73.15,73.16,73.09,73.12,28800.0,46.4509,46.4573,46.4128,46.4319,28800.0
2014-11-21 11:30:00,73.12,73.18,73.06,73.13,27100.0,46.4319,46.47,46.3938,46.4382,27100.0
2014-11-21 11:40:00,73.13,73.15,73.05,73.08,39000.0,46.4382,46.4509,46.3874,46.4065,39000.0
2014-11-21 11:50:00,73.08,73.09,72.96,72.98,22100.0,46.4065,46.4128,46.3303,46.343,22100.0
2014-11-21 12:00:00,72.96,73.01,72.93,72.96,15400.0,46.3303,46.362,46.3112,46.3303,15400.0
2014-11-21 12:10:00,72.96,72.96,72.8,72.83,20600.0,46.3303,46.3303,46.2287,46.2477,20600.0
2014-11-21 12:20:00,72.84,72.87,72.76,72.76,26500.0,46.2541,46.2731,46.2033,46.2033,26500.0
2014-11-21 12:30:00,72.76,72.83,72.68,72.77,18400.0,46.2033,46.2477,46.1525,46.2096,18400.0
2014-11-21 12:40:00,72.77,72.84,72.75,72.78,86200.0,46.2096,46.2541,46.1969,46.216,86200.0
2014-11-21 12:50:00,72.78,72.78,72.68,72.73,25800.0,46.216,46.216,46.1525,46.1842,25800.0
2014-11-21 13:00:00,72.75,72.85,72.72,72.82,79900.0,46.1969,46.2604,46.1779,46.2414,79900.0
2014-11-21 13:10:00,72.82,72.83,72.72,72.74,40100.0,46.2414,46.2477,46.1779,46.1906,40100.0
2014-11-21 13:20:00,72.75,72.75,72.63,72.7,15700.0,46.1969,46.1969,46.1207,46.1652,15700.0
2014-11-21 13:30:00,72.71,72.8,72.66,72.8,38300.0,46.1715,46.2287,46.1398,46.2287,38300.0
2014-11-21 13:40:00,72.8,72.86,72.73,72.75,24400.0,46.2287,46.2668,46.1842,46.1969,24400.0
2014-11-21 13:50:00,72.75,72.93,72.75,72.91,22300.0,46.1969,46.3112,46.1969,46.2985,22300.0
2014-11-21 14:00:00,72.92,72.93,72.89,72.92,22800.0,46.3049,46.3112,46.2858,46.3049,22800.0
2014-11-21 14:10:00,72.93,73.03,72.93,72.97,24700.0,46.3112,46.3747,46.3112,46.3366,24700.0
2014-11-21 14:20:00,72.96,72.97,72.86,72.88,21400.0,46.3303,46.3366,46.2668,46.2795,21400.0
2014-11-21 14:30:00,72.88,72.97,72.85,72.93,37100.0,46.2795,46.3366,46.2604,46.3112,37100.0
2014-11-21 14:40:00,72.95,73.07,72.93,73.06,22000.0,46.3239,46.4001,46.3112,46.3938,22000.0
2014-11-21 14:50:00,73.06,73.08,73.03,73.07,15400.0,46.3938,46.4065,46.3747,46.4001,15400.0
2014-11-21 15:00:00,73.06,73.17,73.05,73.13,32100.0,46.3938,46.4636,46.3874,46.4382,32100.0
2014-11-21 15:10:00,73.13,73.21,73.13,73.21,22400.0,46.4382,46.489,46.4382,46.489,22400.0
2014-11-21 15:20:00,73.22,73.23,73.14,73.22,27200.0,46.4954,46.5017,46.4446,46.4954,27200.0
2014-11-21 15:30:00,73.23,73.34,73.21,73.32,54400.0,46.5017,46.5716,46.489,46.5589,54400.0
2014-11-21 15:40:00,73.33,73.42,73.33,73.36,155800.0,46.5652,46.6224,46.5652,46.5843,155800.0
2014-11-21 15:50:00,73.37,73.37,73.21,73.25,123500.0,46.5906,46.5906,46.489,46.5144,123500.0
2014-11-24 09:30:00,73.25,73.52,73.11,73.44,53800.0,46.5144,46.6859,46.4255,46.6351,53800.0
2014-11-24 09:40:00,73.45,73.52,73.28,73.45,29200.0,46.6414,46.6859,46.5335,46.6414,29200.0
2014-11-24 09:50:00,73.46,73.5,73.39,73.5,51900.0,46.6478,46.6732,46.6033,46.6732,51900.0
2014-11-24 10:00:00,73.48,73.69,73.44,73.69,125500.0,46.6605,46.7938,46.6351,46.7938,125500.0
2014-11-24 10:10:00,73.71,73.73,73.57,73.62,55100.0,46.8065,46.8192,46.7176,46.7494,55100.0
2014-11-24 10:20:00,73.64,73.64,73.48,73.56,39200.0,46.7621,46.7621,46.6605,46.7113,39200.0
2014-11-24 10:30:00,73.56,73.56,73.5,73.54,32900.0,46.7113,46.7113,46.6732,46.6986,32900.0
2014-11-24 10:40:00,73.54,73.73,73.53,73.69,53000.0,46.6986,46.8192,46.6922,46.7938,53000.0
2014-11-24 10:50:00,73.69,73.71,73.62,73.62,51200.0,46.7938,46.8065,46.7494,46.7494,51200.0
2014-11-24 11:00:00,73.62,73.64,73.49,73.52,45200.0,46.7494,46.7621,46.6668,46.6859,45200.0
2014-11-24 11:10:00,73.51,73.6,73.46,73.51,145500.0,46.6795,46.7367,46.6478,46.6795,145500.0
2014-11-24 11:20:00,73.51,73.57,73.4,73.4,128800.0,46.6795,46.7176,46.6097,46.6097,128800.0
2014-11-24 11:30:00,73.41,73.47,73.38,73.44,39800.0,46.616,46.6541,46.597,46.6351,39800.0
2014-11-24 11:40:00,73.45,73.5,73.39,73.4,32000.0,46.6414,46.6732,46.6033,46.6097,32000.0
2014-11-24 11:50:00,73.39,73.39,73.31,73.32,16500.0,46.6033,46.6033,46.5525,46.5589,16500.0
2014-11-24 12:00:00,73.31,73.45,73.25,73.41,43000.0,46.5525,46.6414,46.5144,46.616,43000.0
2014-11-24 12:10:00,73.41,73.42,73.34,73.37,19700.0,46.616,46.6224,46.5716,46.5906,19700.0
2014-11-24 12:20:00,73.38,73.46,73.37,73.4,15800.0,46.597,46.6478,46.5906,46.6097,15800.0
2014-11-24 12:30:00,73.4,73.43,73.33,73.33,17300.0,46.6097,46.6287,46.5652,46.5652,17300.0
2014-11-24 12:40:00,73.33,73.35,73.29,73.31,25300.0,46.5652,46.5779,46.5398,46.5525,25300.0
2014-11-24 12:50:00,73.3,73.33,73.25,73.33,19100.0,46.5462,46.5652,46.5144,46.5652,19100.0
2014-11-24 13:00:00,73.32,73.39,73.3,73.37,35800.0,46.5589,46.6033,46.5462,46.5906,35800.0
2014-11-24 13:10:00,73.36,73.39,73.3,73.3,15500.0,46.5843,46.6033,46.5462,46.5462,15500.0
2014-11-24 13:20:00,73.31,73.38,73.29,73.34,15400.0,46.5525,46.597,46.5398,46.5716,15400.0
2014-11-24 13:30:00,73.34,73.4,73.23,73.25,33900.0,46.5716,46.6097,46.5017,46.5144,33900.0
2014-11-24 13:40:00,73.24,73.27,73.17,73.18,16900.0,46.5081,46.5271,46.4636,46.47,16900.0
2014-11-24 13:50:00,73.17,73.17,73.12,73.14,15800.0,46.4636,46.4636,46.4319,46.4446,15800.0
2014-11-24 14:00:00,73.14,73.15,73.09,73.11,31100.0,46.4446,46.4509,46.4128,46.4255,31100.0
2014-11-24 14:10:00,73.12,73.12,73.06,73.07,20900.0,46.4319,46.4319,46.3938,46.4001,20900.0
2014-11-24 14:20:00,73.08,73.1,73.06,73.07,19300.0,46.4065,46.4192,46.3938,46.4001,19300.0
2014-11-24 14:30:00,73.06,73.08,73.03,73.06,19500.0,46.3938,46.4065,46.3747,46.3938,19500.0
2014-11-24 14:40:00,73.06,73.09,73.04,73.05,20100.0,46.3938,46.4128,46.3811,46.3874,20100.0
2014-11-24 14:50:00,73.05,73.11,73.04,73.06,33900.0,46.3874,46.4255,46.3811,46.3938,33900.0
2014-11-24 15:00:00,73.06,73.06,73.01,73.02,34700.0,46.3938,46.3938,46.362,46.3684,34700.0
2014-11-24 15:10:00,73.02,73.03,72.99,73.0,34600.0,46.3684,46.3747,46.3493,46.3557,34600.0
2014-11-24 15:20:00,72.99,73.04,72.99,73.02,38100.0,46.3493,46.3811,46.3493,46.3684,38100.0
2014-11-24 15:30:00,73.01,73.05,73.0,73.05,56800.0,46.362,46.3874,46.3557,46.3874,56800.0
2014-11-24 15:40:00,73.05,73.05,72.93,72.93,115900.0,46.3874,46.3874,46.3112,46.3112,115900.0
2014-11-24 15:50:00,72.94,73.07,72.92,73.03,172100.0,46.3176,46.4001,46.3049,46.3747,172100.0
2014-11-25 09:30:00,72.45,72.59,71.98,72.1,73400.0,46.3865,46.4761,46.0856,46.1624,73400.0
2014-11-25 09:40:00,72.11,72.24,72.01,72.21,45700.0,46.1688,46.252,46.1048,46.2328,45700.0
2014-11-25 09:50:00,72.21,72.28,72.11,72.24,52900.0,46.2328,46.2776,46.1688,46.252,52900.0
2014-11-25 10:00:00,72.24,72.25,72.07,72.14,60900.0,46.252,46.2584,46.1432,46.188,60900.0
2014-11-25 10:10:00,72.14,72.16,72.05,72.05,54500.0,46.188,46.2008,46.1304,46.1304,54500.0
2014-11-25 10:20:00,72.05,72.16,72.04,72.13,38500.0,46.1304,46.2008,46.124,46.1816,38500.0
2014-11-25 10:30:00,72.13,72.18,72.09,72.14,54100.0,46.1816,46.2136,46.156,46.188,54100.0
2014-11-25 10:40:00,72.13,72.22,72.1,72.2,47400.0,46.1816,46.2392,46.1624,46.2264,47400.0
2014-11-25 10:50:00,72.2,72.24,72.16,72.19,31800.0,46.2264,46.252,46.2008,46.22,31800.0
2014-11-25 11:00:00,72.18,72.34,72.18,72.25,76200.0,46.2136,46.316,46.2136,46.2584,76200.0
2014-11-25 11:10:00,72.25,72.29,72.2,72.23,36300.0,46.2584,46.284,46.2264,46.2456,36300.0
2014-11-25 11:20:00,72.23,72.27,72.17,72.17,24100.0,46.2456,46.2712,46.2072,46.2072,24100.0
2014-11-25 11:30:00,72.17,72.34,72.17,72.33,54600.0,46.2072,46.316,46.2072,46.3096,54600.0
2014-11-25 11:40:00,72.32,72.39,72.3,72.34,54900.0,46.3032,46.3481,46.2904,46.316,54900.0
2014-11-25 11:50:00,72.33,72.37,72.3,72.33,31200.0,46.3096,46.3353,46.2904,46.3096,31200.0
2014-11-25 12:00:00,72.34,72.36,72.32,72.34,28900.0,46.316,46.3289,46.3032,46.316,28900.0
2014-11-25 12:10:00,72.33,72.35,72.27,72.3,26700.0,46.3096,46.3225,46.2712,46.2904,26700.0
2014-11-25 12:20:00,72.3,72.37,72.3,72.33,23900.0,46.2904,46.3353,46.2904,46.3096,23900.0
2014-11-25 12:30:00,72.33,72.41,72.3,72.4,35000.0,46.3096,46.3609,46.2904,46.3545,35000.0
2014-11-25 12:40:00,72.4,72.51,72.39,72.51,36000.0,46.3545,46.4249,46.3481,46.4249,36000.0
2014-11-25 12:50:00,72.51,72.53,72.49,72.52,19400.0,46.4249,46.4377,46.4121,46.4313,19400.0
2014-11-25 13:00:00,72.52,72.54,72.47,72.54,21500.0,46.4313,46.4441,46.3993,46.4441,21500.0
2014-11-25 13:10:00,72.54,72.6,72.54,72.59,28800.0,46.4441,46.4825,46.4441,46.4761,28800.0
2014-11-25 13:20:00,72.59,72.67,72.55,72.65,24700.0,46.4761,46.5273,46.4505,46.5145,24700.0
2014-11-25 13:30:00,72.65,72.67,72.57,72.57,20900.0,46.5145,46.5273,46.4633,46.4633,20900.0
2014-11-25 13:40:00,72.58,72.58,72.52,72.53,21700.0,46.4697,46.4697,46.4313,46.4377,21700.0
2014-11-25 13:50:00,72.52,72.52,72.45,72.47,22000.0,46.4313,46.4313,46.3865,46.3993,22000.0
2014-11-25 14:00:00,72.48,72.52,72.41,72.41,23000.0,46.4057,46.4313,46.3609,46.3609,23000.0
2014-11-25 14:10:00,72.41,72.42,72.37,72.41,20500.0,46.3609,46.3673,46.3353,46.3609,20500.0
2014-11-25 14:20:00,72.41,72.44,72.39,72.41,27300.0,46.3609,46.3801,46.3481,46.3609,27300.0
2014-11-25 14:30:00,72.4,72.45,72.4,72.41,18700.0,46.3545,46.3865,46.3545,46.3609,18700.0
2014-11-25 14:40:00,72.42,72.61,72.41,72.61,41300.0,46.3673,46.4889,46.3609,46.4889,41300.0
2014-11-25 14:50:00,72.61,72.62,72.56,72.59,36100.0,46.4889,46.4953,46.4569,46.4761,36100.0
2014-11-25 15:00:00,72.58,72.68,72.56,72.65,59300.0,46.4697,46.5337,46.4569,46.5145,59300.0
2014-11-25 15:10:00,72.64,72.71,72.64,72.71,35800.0,46.5081,46.5529,46.5081,46.5529,35800.0
2014-11-25 15:20:00,72.7,72.82,72.69,72.78,48200.0,46.5465,46.6234,46.5401,46.5978,48200.0
2014-11-25 15:30:00,72.78,72.81,72.7,72.73,57000.0,46.5978,46.617,46.5465,46.5657,57000.0
2014-11-25 15:40:00,72.73,72.82,72.72,72.75,164900.0,46.5657,46.6234,46.5593,46.5786,164900.0
2014-11-25 15:50:00,72.75,72.76,72.6,72.64,269400.0,46.5786,46.585,46.4825,46.5081,269400.0
2014-11-26 09:30:00,72.78,72.99,72.62,72.8,65000.0,46.5978,46.7322,46.4953,46.6106,65000.0
2014-11-26 09:40:00,72.8,72.84,72.58,72.76,38900.0,46.6106,46.6362,46.4697,46.585,38900.0
2014-11-26 09:50:00,72.75,72.81,72.57,72.64,30800.0,46.5786,46.617,46.4633,46.5081,30800.0
2014-11-26 10:00:00,72.62,72.73,72.36,72.4,70600.0,46.4953,46.5657,46.3289,46.3545,70600.0
2014-11-26 10:10:00,72.4,72.55,72.36,72.48,77700.0,46.3545,46.4505,46.3289,46.4057,77700.0
2014-11-26 10:20:00,72.48,72.59,72.48,72.54,36200.0,46.4057,46.4761,46.4057,46.4441,36200.0
2014-11-26 10:30:00,72.52,72.58,72.37,72.4,106000.0,46.4313,46.4697,46.3353,46.3545,106000.0
2014-11-26 10:40:00,72.4,72.52,72.36,72.48,25100.0,46.3545,46.4313,46.3289,46.4057,25100.0
2014-11-26 10:50:00,72.48,72.48,72.37,72.37,27600.0,46.4057,46.4057,46.3353,46.3353,27600.0
2014-11-26 11:00:00,72.38,72.4,72.28,72.28,23500.0,46.3417,46.3545,46.2776,46.2776,23500.0
2014-11-26 11:10:00,72.28,72.39,72.27,72.37,14800.0,46.2776,46.3481,46.2712,46.3353,14800.0
2014-11-26 11:20:00,72.37,72.38,72.26,72.29,18000.0,46.3353,46.3417,46.2648,46.284,18000.0
2014-11-26 11:30:00,72.28,72.29,72.19,72.19,22500.0,46.2776,46.284,46.22,46.22,22500.0
2014-11-26 11:40:00,72.19,72.23,72.16,72.17,19200.0,46.22,46.2456,46.2008,46.2072,19200.0
2014-11-26 11:50:00,72.18,72.22,72.14,72.2,21600.0,46.2136,46.2392,46.188,46.2264,21600.0
2014-11-26 12:00:00,72.2,72.47,72.16,72.45,41600.0,46.2264,46.3993,46.2008,46.3865,41600.0
2014-11-26 12:10:00,72.46,72.49,72.35,72.43,19000.0,46.3929,46.4121,46.3225,46.3737,19000.0
2014-11-26 12:20:00,72.43,72.57,72.43,72.53,13400.0,46.3737,46.4633,46.3737,46.4377,13400.0
2014-11-26 12:30:00,72.53,72.54,72.44,72.52,13900.0,46.4377,46.4441,46.3801,46.4313,13900.0
2014-11-26 12:40:00,72.52,72.65,72.49,72.58,30100.0,46.4313,46.5145,46.4121,46.4697,30100.0
2014-11-26 12:50:00,72.57,72.64,72.52,72.63,28200.0,46.4633,46.5081,46.4313,46.5017,28200.0
2014-11-26 13:00:00,72.62,72.67,72.59,72.63,17400.0,46.4953,46.5273,46.4761,46.5017,17400.0
2014-11-26 13:10:00,72.63,72.72,72.63,72.72,16900.0,46.5017,46.5593,46.5017,46.5593,16900.0
2014-11-26 13:20:00,72.72,72.74,72.7,72.74,17100.0,46.5593,46.5722,46.5465,46.5722,17100.0
2014-11-26 13:30:00,72.74,72.77,72.68,72.68,13200.0,46.5722,46.5914,46.5337,46.5337,13200.0
2014-11-26 13:40:00,72.7,72.71,72.66,72.66,9500.0,46.5465,46.5529,46.5209,46.5209,9500.0
2014-11-26 13:50:00,72.66,72.66,72.58,72.59,15500.0,46.5209,46.5209,46.4697,46.4761,15500.0
2014-11-26 14:00:00,72.6,72.66,72.59,72.59,10500.0,46.4825,46.5209,46.4761,46.4761,10500.0
2014-11-26 14:10:00,72.6,72.63,72.55,72.61,16100.0,46.4825,46.5017,46.4505,46.4889,16100.0
2014-11-26 14:20:00,72.62,72.69,72.59,72.59,23000.0,46.4953,46.5401,46.4761,46.4761,23000.0
2014-11-26 14:30:00,72.61,72.62,72.58,72.58,12700.0,46.4889,46.4953,46.4697,46.4697,12700.0
2014-11-26 14:40:00,72.58,72.62,72.52,72.56,15600.0,46.4697,46.4953,46.4313,46.4569,15600.0
2014-11-26 14:50:00,72.57,72.6,72.52,72.53,22400.0,46.4633,46.4825,46.4313,46.4377,22400.0
2014-11-26 15:00:00,72.53,72.59,72.53,72.56,35200.0,46.4377,46.4761,46.4377,46.4569,35200.0
2014-11-26 15:10:00,72.56,72.6,72.55,72.6,25000.0,46.4569,46.4825,46.4505,46.4825,25000.0
2014-11-26 15:20:00,72.6,72.63,72.54,72.54,26600.0,46.4825,46.5017,46.4441,46.4441,26600.0
2014-11-26 15:30:00,72.54,72.56,72.5,72.53,37200.0,46.4441,46.4569,46.4185,46.4377,37200.0
2014-11-26 15:40:00,72.52,72.57,72.48,72.49,47200.0,46.4313,46.4633,46.4057,46.4121,47200.0
2014-11-26 15:50:00,72.49,72.56,72.47,72.53,146300.0,46.4121,46.4569,46.3993,46.4377,146300.0
2014-11-28 09:30:00,72.45,73.12,72.44,73.03,87200.0,46.3865,46.8154,46.3801,46.7578,87200.0
2014-11-28 09:40:00,73.03,73.05,72.78,72.94,26900.0,46.7578,46.7706,46.5978,46.7002,26900.0
2014-11-28 09:50:00,72.92,73.0,72.84,72.89,18300.0,46.6874,46.7386,46.6362,46.6682,18300.0
2014-11-28 10:00:00,72.88,73.17,72.88,73.15,38800.0,46.6618,46.8475,46.6618,46.8347,38800.0
2014-11-28 10:10:00,73.18,73.3,73.13,73.13,35900.0,46.8539,46.9307,46.8219,46.8219,35900.0
2014-11-28 10:20:00,73.13,73.3,73.12,73.15,20800.0,46.8219,46.9307,46.8154,46.8347,20800.0
2014-11-28 10:30:00,73.15,73.18,73.07,73.08,34200.0,46.8347,46.8539,46.7834,46.7898,34200.0
2014-11-28 10:40:00,73.09,73.1,73.01,73.05,37300.0,46.7962,46.8026,46.745,46.7706,37300.0
2014-11-28 10:50:00,73.06,73.07,73.0,73.02,34000.0,46.777,46.7834,46.7386,46.7514,34000.0
2014-11-28 11:00:00,73.02,73.07,73.0,73.02,25000.0,46.7514,46.7834,46.7386,46.7514,25000.0
2014-11-28 11:10:00,73.02,73.1,73.0,73.09,35300.0,46.7514,46.8026,46.7386,46.7962,35300.0
2014-11-28 11:20:00,73.09,73.18,73.07,73.15,17300.0,46.7962,46.8539,46.7834,46.8347,17300.0
2014-11-28 11:30:00,73.14,73.17,73.1,73.11,21500.0,46.8283,46.8475,46.8026,46.809,21500.0
2014-11-28 11:40:00,73.1,73.11,72.93,72.95,15900.0,46.8026,46.809,46.6938,46.7066,15900.0
2014-11-28 11:50:00,72.95,72.96,72.89,72.89,15900.0,46.7066,46.713,46.6682,46.6682,15900.0
2014-11-28 12:00:00,72.9,72.9,72.78,72.78,15200.0,46.6746,46.6746,46.5978,46.5978,15200.0
2014-11-28 12:10:00,72.79,72.85,72.73,72.73,42400.0,46.6042,46.6426,46.5657,46.5657,42400.0
2014-11-28 12:20:00,72.73,72.76,72.69,72.73,33200.0,46.5657,46.585,46.5401,46.5657,33200.0
2014-11-28 12:30:00,72.73,72.78,72.68,72.68,37600.0,46.5657,46.5978,46.5337,46.5337,37600.0
2014-11-28 12:40:00,72.66,72.68,72.51,72.55,64900.0,46.5209,46.5337,46.4249,46.4505,64900.0
2014-11-28 12:50:00,72.55,72.59,72.42,72.58,180800.0,46.4505,46.4761,46.3673,46.4697,180800.0
2014-12-01 09:30:00,72.16,72.32,71.9,72.21,58200.0,46.2008,46.3032,46.0343,46.2328,58200.0
2014-12-01 09:40:00,72.24,72.32,71.96,72.15,55700.0,46.252,46.3032,46.0728,46.1944,55700.0
2014-12-01 09:50:00,72.15,72.27,72.11,72.19,55300.0,46.1944,46.2712,46.1688,46.22,55300.0
2014-12-01 10:00:00,72.19,72.53,72.18,72.53,41700.0,46.22,46.4377,46.2136,46.4377,41700.0
2014-12-01 10:10:00,72.5,72.82,72.46,72.82,66500.0,46.4185,46.6234,46.3929,46.6234,66500.0
2014-12-01 10:20:00,72.84,72.95,72.79,72.89,39700.0,46.6362,46.7066,46.6042,46.6682,39700.0
2014-12-01 10:30:00,72.87,72.95,72.63,72.7,45900.0,46.6554,46.7066,46.5017,46.5465,45900.0
2014-12-01 10:40:00,72.67,72.74,72.62,72.7,72100.0,46.5273,46.5722,46.4953,46.5465,72100.0
2014-12-01 10:50:00,72.72,72.75,72.65,72.72,114400.0,46.5593,46.5786,46.5145,46.5593,114400.0
2014-12-01 11:00:00,72.72,72.78,72.56,72.56,75000.0,46.5593,46.5978,46.4569,46.4569,75000.0
2014-12-01 11:10:00,72.57,72.62,72.48,72.61,56200.0,46.4633,46.4953,46.4057,46.4889,56200.0
2014-12-01 11:20:00,72.61,72.79,72.61,72.79,48900.0,46.4889,46.6042,46.4889,46.6042,48900.0
2014-12-01 11:30:00,72.76,72.88,72.72,72.73,41400.0,46.585,46.6618,46.5593,46.5657,41400.0
2014-12-01 11:40:00,72.74,72.9,72.69,72.72,78200.0,46.5722,46.6746,46.5401,46.5593,78200.0
2014-12-01 11:50:00,72.72,72.77,72.65,72.68,51200.0,46.5593,46.5914,46.5145,46.5337,51200.0
2014-12-01 12:00:00,72.67,72.68,72.51,72.59,50900.0,46.5273,46.5337,46.4249,46.4761,50900.0
2014-12-01 12:10:00,72.59,72.75,72.57,72.64,26800.0,46.4761,46.5786,46.4633,46.5081,26800.0
2014-12-01 12:20:00,72.64,72.65,72.54,72.65,34700.0,46.5081,46.5145,46.4441,46.5145,34700.0
2014-12-01 12:30:00,72.63,72.7,72.6,72.62,26700.0,46.5017,46.5465,46.4825,46.4953,26700.0
2014-12-01 12:40:00,72.61,72.64,72.53,72.61,24700.0,46.4889,46.5081,46.4377,46.4889,24700.0
2014-12-01 12:50:00,72.61,72.72,72.57,72.69,22700.0,46.4889,46.5593,46.4633,46.5401,22700.0
2014-12-01 13:00:00,72.68,72.73,72.66,72.69,19400.0,46.5337,46.5657,46.5209,46.5401,19400.0
2014-12-01 13:10:00,72.69,72.76,72.67,72.68,22000.0,46.5401,46.585,46.5273,46.5337,22000.0
2014-12-01 13:20:00,72.68,72.73,72.67,72.69,17100.0,46.5337,46.5657,46.5273,46.5401,17100.0
2014-12-01 13:30:00,72.7,72.74,72.68,72.71,27900.0,46.5465,46.5722,46.5337,46.5529,27900.0
2014-12-01 13:40:00,72.7,72.73,72.65,72.66,16100.0,46.5465,46.5657,46.5145,46.5209,16100.0
2014-12-01 13:50:00,72.66,72.67,72.57,72.59,22600.0,46.5209,46.5273,46.4633,46.4761,22600.0
2014-12-01 14:00:00,72.59,72.63,72.55,72.59,42300.0,46.4761,46.5017,46.4505,46.4761,42300.0
2014-12-01 14:10:00,72.59,72.59,72.53,72.58,29600.0,46.4761,46.4761,46.4377,46.4697,29600.0
2014-12-01 14:20:00,72.57,72.59,72.44,72.47,48400.0,46.4633,46.4761,46.3801,46.3993,48400.0
2014-12-01 14:30:00,72.46,72.5,72.43,72.49,38300.0,46.3929,46.4185,46.3737,46.4121,38300.0
2014-12-01 14:40:00,72.49,72.51,72.36,72.39,55500.0,46.4121,46.4249,46.3289,46.3481,55500.0
2014-12-01 14:50:00,72.39,72.48,72.39,72.48,40000.0,46.3481,46.4057,46.3481,46.4057,40000.0
2014-12-01 15:00:00,72.47,72.55,72.46,72.52,31200.0,46.3993,46.4505,46.3929,46.4313,31200.0
2014-12-01 15:10:00,72.51,72.61,72.49,72.58,54300.0,46.4249,46.4889,46.4121,46.4697,54300.0
2014-12-01 15:20:00,72.57,72.61,72.54,72.55,54100.0,46.4633,46.4889,46.4441,46.4505,54100.0
2014-12-01 15:30:00,72.55,72.56,72.49,72.5,124100.0,46.4505,46.4569,46.4121,46.4185,124100.0
2014-12-01 15:40:00,72.51,72.51,72.38,72.38,159800.0,46.4249,46.4249,46.3417,46.3417,159800.0
2014-12-01 15:50:00,72.37,72.42,72.28,72.28,278000.0,46.3353,46.3673,46.2776,46.2776,278000.0
2014-12-02 09:30:00,72.27,72.44,71.9,72.42,64100.0,46.2712,46.3801,46.0343,46.3673,64100.0
2014-12-02 09:40:00,72.43,72.43,72.03,72.08,40500.0,46.3737,46.3737,46.1176,46.1496,40500.0
2014-12-02 09:50:00,72.1,72.4,72.08,72.34,26200.0,46.1624,46.3545,46.1496,46.316,26200.0
2014-12-02 10:00:00,72.35,72.47,72.34,72.43,29500.0,46.3225,46.3993,46.316,46.3737,29500.0
2014-12-02 10:10:00,72.42,72.55,72.4,72.52,35900.0,46.3673,46.4505,46.3545,46.4313,35900.0
2014-12-02 10:20:00,72.53,72.63,72.5,72.55,30700.0,46.4377,46.5017,46.4185,46.4505,30700.0
2014-12-02 10:30:00,72.57,72.65,72.55,72.64,42000.0,46.4633,46.5145,46.4505,46.5081,42000.0
2014-12-02 10:40:00,72.63,72.67,72.57,72.65,26600.0,46.5017,46.5273,46.4633,46.5145,26600.0
2014-12-02 10:50:00,72.65,72.76,72.64,72.76,21700.0,46.5145,46.585,46.5081,46.585,21700.0
2014-12-02 11:00:00,72.76,72.84,72.67,72.78,29500.0,46.585,46.6362,46.5273,46.5978,29500.0
2014-12-02 11:10:00,72.78,72.87,72.76,72.85,26900.0,46.5978,46.6554,46.585,46.6426,26900.0
2014-12-02 11:20:00,72.84,72.94,72.84,72.91,49600.0,46.6362,46.7002,46.6362,46.681,49600.0
2014-12-02 11:30:00,72.91,72.94,72.8,72.8,39200.0,46.681,46.7002,46.6106,46.6106,39200.0
2014-12-02 11:40:00,72.79,72.83,72.65,72.7,49900.0,46.6042,46.6298,46.5145,46.5465,49900.0
2014-12-02 11:50:00,72.69,72.7,72.62,72.65,16300.0,46.5401,46.5465,46.4953,46.5145,16300.0
2014-12-02 12:00:00,72.65,72.75,72.63,72.75,18900.0,46.5145,46.5786,46.5017,46.5786,18900.0
2014-12-02 12:10:00,72.74,72.86,72.72,72.8,15600.0,46.5722,46.649,46.5593,46.6106,15600.0
2014-12-02 12:20:00,72.8,72.9,72.77,72.88,18200.0,46.6106,46.6746,46.5914,46.6618,18200.0
2014-12-02 12:30:00,72.88,72.89,72.82,72.84,21000.0,46.6618,46.6682,46.6234,46.6362,21000.0
2014-12-02 12:40:00,72.84,72.87,72.83,72.84,23700.0,46.6362,46.6554,46.6298,46.6362,23700.0
2014-12-02 12:50:00,72.84,72.9,72.8,72.83,19400.0,46.6362,46.6746,46.6106,46.6298,19400.0
2014-12-02 13:00:00,72.84,72.96,72.84,72.87,22400.0,46.6362,46.713,46.6362,46.6554,22400.0
2014-12-02 13:10:00,72.88,72.95,72.87,72.9,16200.0,46.6618,46.7066,46.6554,46.6746,16200.0
2014-12-02 13:20:00,72.89,73.06,72.87,73.04,22700.0,46.6682,46.777,46.6554,46.7642,22700.0
2014-12-02 13:30:00,73.05,73.1,72.99,72.99,20600.0,46.7706,46.8026,46.7322,46.7322,20600.0
2014-12-02 13:40:00,73.0,73.1,72.99,73.09,21600.0,46.7386,46.8026,46.7322,46.7962,21600.0
2014-12-02 13:50:00,73.09,73.15,73.08,73.09,23000.0,46.7962,46.8347,46.7898,46.7962,23000.0
2014-12-02 14:00:00,73.08,73.2,73.08,73.15,38900.0,46.7898,46.8667,46.7898,46.8347,38900.0
2014-12-02 14:10:00,73.15,73.17,73.12,73.15,28700.0,46.8347,46.8475,46.8154,46.8347,28700.0
2014-12-02 14:20:00,73.15,73.2,73.14,73.14,22400.0,46.8347,46.8667,46.8283,46.8283,22400.0
2014-12-02 14:30:00,73.14,73.14,72.99,73.01,49200.0,46.8283,46.8283,46.7322,46.745,49200.0
2014-12-02 14:40:00,73.02,73.06,72.97,73.06,64300.0,46.7514,46.777,46.7194,46.777,64300.0
2014-12-02 14:50:00,73.07,73.11,73.0,73.02,110200.0,46.7834,46.809,46.7386,46.7514,110200.0
2014-12-02 15:00:00,73.02,73.02,72.84,72.92,57300.0,46.7514,46.7514,46.6362,46.6874,57300.0
2014-12-02 15:10:00,72.91,72.91,72.85,72.89,48900.0,46.681,46.681,46.6426,46.6682,48900.0
2014-12-02 15:20:00,72.89,72.93,72.83,72.9,66800.0,46.6682,46.6938,46.6298,46.6746,66800.0
2014-12-02 15:30:00,72.89,72.91,72.82,72.87,61800.0,46.6682,46.681,46.6234,46.6554,61800.0
2014-12-02 15:40:00,72.87,72.92,72.84,72.87,148600.0,46.6554,46.6874,46.6362,46.6554,148600.0
2014-12-02 15:50:00,72.87,72.87,72.72,72.83,327100.0,46.6554,46.6554,46.5593,46.6298,327100.0
2014-12-03 09:30:00,72.82,73.07,72.68,72.76,37000.0,46.6234,46.7834,46.5337,46.585,37000.0
2014-12-03 09:40:00,72.76,72.84,72.58,72.65,27700.0,46.585,46.6362,46.4697,46.5145,27700.0
2014-12-03 09:50:00,72.64,72.68,72.54,72.56,38300.0,46.5081,46.5337,46.4441,46.4569,38300.0
2014-12-03 10:00:00,72.59,72.65,72.51,72.63,28200.0,46.4761,46.5145,46.4249,46.5017,28200.0
2014-12-03 10:10:00,72.62,72.68,72.52,72.61,15900.0,46.4953,46.5337,46.4313,46.4889,15900.0
2014-12-03 10:20:00,72.62,72.66,72.52,72.58,23400.0,46.4953,46.5209,46.4313,46.4697,23400.0
2014-12-03 10:30:00,72.61,72.78,72.55,72.73,16900.0,46.4889,46.5978,46.4505,46.5657,16900.0
2014-12-03 10:40:00,72.73,72.85,72.7,72.76,28500.0,46.5657,46.6426,46.5465,46.585,28500.0
2014-12-03 10:50:00,72.74,72.85,72.74,72.85,18700.0,46.5722,46.6426,46.5722,46.6426,18700.0
2014-12-03 11:00:00,72.83,72.84,72.54,72.6,29800.0,46.6298,46.6362,46.4441,46.4825,29800.0
2014-12-03 11:10:00,72.6,72.64,72.5,72.59,14400.0,46.4825,46.5081,46.4185,46.4761,14400.0
2014-12-03 11:20:00,72.64,72.67,72.45,72.46,24100.0,46.5081,46.5273,46.3865,46.3929,24100.0
2014-12-03 11:30:00,72.45,72.51,72.41,72.42,14900.0,46.3865,46.4249,46.3609,46.3673,14900.0
2014-12-03 11:40:00,72.41,72.43,72.35,72.35,18400.0,46.3609,46.3737,46.3225,46.3225,18400.0
2014-12-03 11:50:00,72.38,72.38,72.25,72.34,16800.0,46.3417,46.3417,46.2584,46.316,16800.0
2014-12-03 12:00:00,72.34,72.34,72.21,72.24,16400.0,46.316,46.316,46.2328,46.252,16400.0
2014-12-03 12:10:00,72.25,72.39,72.25,72.36,17800.0,46.2584,46.3481,46.2584,46.3289,17800.0
2014-12-03 12:20:00,72.36,72.58,72.34,72.58,22100.0,46.3289,46.4697,46.316,46.4697,22100.0
2014-12-03 12:30:00,72.57,72.64,72.54,72.54,21900.0,46.4633,46.5081,46.4441,46.4441,21900.0
2014-12-03 12:40:00,72.57,72.63,72.51,72.53,17500.0,46.4633,46.5017,46.4249,46.4377,17500.0
2014-12-03 12:50:00,72.53,72.66,72.53,72.64,12000.0,46.4377,46.5209,46.4377,46.5081,12000.0
2014-12-03 13:00:00,72.62,72.62,72.54,72.61,11900.0,46.4953,46.4953,46.4441,46.4889,11900.0
2014-12-03 13:10:00,72.62,72.63,72.57,72.62,16000.0,46.4953,46.5017,46.4633,46.4953,16000.0
2014-12-03 13:20:00,72.62,72.65,72.58,72.62,16600.0,46.4953,46.5145,46.4697,46.4953,16600.0
2014-12-03 13:30:00,72.63,72.66,72.59,72.65,11900.0,46.5017,46.5209,46.4761,46.5145,11900.0
2014-12-03 13:40:00,72.66,72.66,72.58,72.58,12200.0,46.5209,46.5209,46.4697,46.4697,12200.0
2014-12-03 13:50:00,72.6,72.65,72.57,72.61,21900.0,46.4825,46.5145,46.4633,46.4889,21900.0
2014-12-03 14:00:00,72.6,72.6,72.44,72.47,27900.0,46.4825,46.4825,46.3801,46.3993,27900.0
2014-12-03 14:10:00,72.47,72.53,72.44,72.5,27300.0,46.3993,46.4377,46.3801,46.4185,27300.0
2014-12-03 14:20:00,72.5,72.51,72.41,72.43,24300.0,46.4185,46.4249,46.3609,46.3737,24300.0
2014-12-03 14:30:00,72.45,72.47,72.4,72.41,31800.0,46.3865,46.3993,46.3545,46.3609,31800.0
2014-12-03 14:40:00,72.41,72.42,72.36,72.39,28900.0,46.3609,46.3673,46.3289,46.3481,28900.0
2014-12-03 14:50:00,72.37,72.41,72.33,72.37,13200.0,46.3353,46.3609,46.3096,46.3353,13200.0
2014-12-03 15:00:00,72.37,72.42,72.32,72.37,30200.0,46.3353,46.3673,46.3032,46.3353,30200.0
2014-12-03 15:10:00,72.38,72.51,72.36,72.5,43800.0,46.3417,46.4249,46.3289,46.4185,43800.0
2014-12-03 15:20:00,72.51,72.56,72.47,72.56,20200.0,46.4249,46.4569,46.3993,46.4569,20200.0
2014-12-03 15:30:00,72.56,72.56,72.47,72.51,43500.0,46.4569,46.4569,46.3993,46.4249,43500.0
2014-12-03 15:40:00,72.51,72.55,72.44,72.5,72100.0,46.4249,46.4505,46.3801,46.4185,72100.0
2014-12-03 15:50:00,72.51,72.64,72.49,72.56,196300.0,46.4249,46.5081,46.4121,46.4569,196300.0
2014-12-04 09:30:00,72.59,73.05,72.4,72.97,76500.0,46.4761,46.7706,46.3545,46.7194,76500.0
2014-12-04 09:40:00,72.94,72.95,72.57,72.62,27200.0,46.7002,46.7066,46.4633,46.4953,27200.0
2014-12-04 09:50:00,72.6,72.65,72.47,72.48,22300.0,46.4825,46.5145,46.3993,46.4057,22300.0
2014-12-04 10:00:00,72.47,72.5,72.3,72.47,25800.0,46.3993,46.4185,46.2904,46.3993,25800.0
2014-12-04 10:10:00,72.48,72.48,72.39,72.44,20000.0,46.4057,46.4057,46.3481,46.3801,20000.0
2014-12-04 10:20:00,72.46,72.5,72.32,72.32,28000.0,46.3929,46.4185,46.3032,46.3032,28000.0
2014-12-04 10:30:00,72.33,72.34,72.17,72.22,34800.0,46.3096,46.316,46.2072,46.2392,34800.0
2014-12-04 10:40:00,72.23,72.31,72.21,72.21,20400.0,46.2456,46.2968,46.2328,46.2328,20400.0
2014-12-04 10:50:00,72.21,72.35,72.2,72.34,19700.0,46.2328,46.3225,46.2264,46.316,19700.0
2014-12-04 11:00:00,72.34,72.44,72.31,72.39,17800.0,46.316,46.3801,46.2968,46.3481,17800.0
2014-12-04 11:10:00,72.36,72.37,72.31,72.34,16500.0,46.3289,46.3353,46.2968,46.316,16500.0
2014-12-04 11:20:00,72.34,72.39,72.31,72.35,21300.0,46.316,46.3481,46.2968,46.3225,21300.0
2014-12-04 11:30:00,72.38,72.44,72.32,72.42,24000.0,46.3417,46.3801,46.3032,46.3673,24000.0
2014-12-04 11:40:00,72.43,72.5,72.42,72.43,17400.0,46.3737,46.4185,46.3673,46.3737,17400.0
2014-12-04 11:50:00,72.44,72.47,72.41,72.47,15600.0,46.3801,46.3993,46.3609,46.3993,15600.0
2014-12-04 12:00:00,72.47,72.56,72.46,72.56,16900.0,46.3993,46.4569,46.3929,46.4569,16900.0
2014-12-04 12:10:00,72.57,72.66,72.55,72.62,16200.0,46.4633,46.5209,46.4505,46.4953,16200.0
2014-12-04 12:20:00,72.62,72.72,72.62,72.68,33900.0,46.4953,46.5593,46.4953,46.5337,33900.0
2014-12-04 12:30:00,72.68,72.96,72.66,72.82,46400.0,46.5337,46.713,46.5209,46.6234,46400.0
2014-12-04 12:40:00,72.82,72.85,72.74,72.74,12200.0,46.6234,46.6426,46.5722,46.5722,12200.0
2014-12-04 12:50:00,72.72,72.72,72.62,72.64,13300.0,46.5593,46.5593,46.4953,46.5081,13300.0
2014-12-04 13:00:00,72.65,72.69,72.61,72.63,10000.0,46.5145,46.5401,46.4889,46.5017,10000.0
2014-12-04 13:10:00,72.61,72.69,72.59,72.68,13200.0,46.4889,46.5401,46.4761,46.5337,13200.0
2014-12-04 13:20:00,72.69,72.69,72.63,72.65,11400.0,46.5401,46.5401,46.5017,46.5145,11400.0
2014-12-04 13:30:00,72.65,72.65,72.61,72.63,9000.0,46.5145,46.5145,46.4889,46.5017,9000.0
2014-12-04 13:40:00,72.65,72.69,72.64,72.64,11200.0,46.5145,46.5401,46.5081,46.5081,11200.0
2014-12-04 13:50:00,72.62,72.68,72.6,72.68,19100.0,46.4953,46.5337,46.4825,46.5337,19100.0
2014-12-04 14:00:00,72.67,72.76,72.67,72.76,37500.0,46.5273,46.585,46.5273,46.585,37500.0
2014-12-04 14:10:00,72.75,72.77,72.69,72.74,16300.0,46.5786,46.5914,46.5401,46.5722,16300.0
2014-12-04 14:20:00,72.74,72.74,72.7,72.72,36300.0,46.5722,46.5722,46.5465,46.5593,36300.0
2014-12-04 14:30:00,72.72,72.76,72.68,72.75,73200.0,46.5593,46.585,46.5337,46.5786,73200.0
2014-12-04 14:40:00,72.74,72.77,72.73,72.77,40100.0,46.5722,46.5914,46.5657,46.5914,40100.0
2014-12-04 14:50:00,72.75,72.77,72.73,72.76,43000.0,46.5786,46.5914,46.5657,46.585,43000.0
2014-12-04 15:00:00,72.75,72.78,72.74,72.76,29800.0,46.5786,46.5978,46.5722,46.585,29800.0
2014-12-04 15:10:00,72.75,72.78,72.73,72.74,28200.0,46.5786,46.5978,46.5657,46.5722,28200.0
2014-12-04 15:20:00,72.74,72.75,72.63,72.64,34900.0,46.5722,46.5786,46.5017,46.5081,34900.0
2014-12-04 15:30:00,72.63,72.7,72.59,72.64,52100.0,46.5017,46.5465,46.4761,46.5081,52100.0
2014-12-04 15:40:00,72.64,72.7,72.63,72.64,76200.0,46.5081,46.5465,46.5017,46.5081,76200.0
2014-12-04 15:50:00,72.65,72.73,72.62,72.73,163600.0,46.5145,46.5657,46.4953,46.5657,163600.0
2014-12-05 09:30:00,72.03,72.67,71.89,72.43,94800.0,46.1176,46.5273,46.0279,46.3737,94800.0
2014-12-05 09:40:00,72.37,72.37,71.9,72.16,76700.0,46.3353,46.3353,46.0343,46.2008,76700.0
2014-12-05 09:50:00,72.13,72.34,72.09,72.18,64000.0,46.1816,46.316,46.156,46.2136,64000.0
2014-12-05 10:00:00,72.19,72.27,72.0,72.08,49300.0,46.22,46.2712,46.0984,46.1496,49300.0
2014-12-05 10:10:00,72.08,72.26,72.05,72.26,31500.0,46.1496,46.2648,46.1304,46.2648,31500.0
2014-12-05 10:20:00,72.27,72.29,72.03,72.03,28800.0,46.2712,46.284,46.1176,46.1176,28800.0
2014-12-05 10:30:00,72.01,72.07,71.87,71.87,28000.0,46.1048,46.1432,46.0151,46.0151,28000.0
2014-12-05 10:40:00,71.88,71.99,71.88,71.94,23600.0,46.0215,46.092,46.0215,46.0599,23600.0
2014-12-05 10:50:00,71.92,71.98,71.91,71.95,21900.0,46.0471,46.0856,46.0407,46.0663,21900.0
2014-12-05 11:00:00,71.96,72.06,71.96,72.04,20400.0,46.0728,46.1368,46.0728,46.124,20400.0
2014-12-05 11:10:00,72.01,72.1,72.01,72.02,28600.0,46.1048,46.1624,46.1048,46.1112,28600.0
2014-12-05 11:20:00,72.03,72.17,72.03,72.13,14400.0,46.1176,46.2072,46.1176,46.1816,14400.0
2014-12-05 11:30:00,72.14,72.25,72.1,72.25,31400.0,46.188,46.2584,46.1624,46.2584,31400.0
2014-12-05 11:40:00,72.24,72.43,72.22,72.42,21300.0,46.252,46.3737,46.2392,46.3673,21300.0
2014-12-05 11:50:00,72.42,72.46,72.34,72.37,22300.0,46.3673,46.3929,46.316,46.3353,22300.0
2014-12-05 12:00:00,72.36,72.37,72.28,72.28,15200.0,46.3289,46.3353,46.2776,46.2776,15200.0
2014-12-05 12:10:00,72.29,72.29,72.15,72.16,17200.0,46.284,46.284,46.1944,46.2008,17200.0
2014-12-05 12:20:00,72.16,72.17,72.08,72.14,14100.0,46.2008,46.2072,46.1496,46.188,14100.0
2014-12-05 12:30:00,72.14,72.17,72.11,72.17,12900.0,46.188,46.2072,46.1688,46.2072,12900.0
2014-12-05 12:40:00,72.16,72.17,72.12,72.14,10800.0,46.2008,46.2072,46.1752,46.188,10800.0
2014-12-05 12:50:00,72.14,72.17,72.13,72.16,11900.0,46.188,46.2072,46.1816,46.2008,11900.0
2014-12-05 13:00:00,72.15,72.19,72.1,72.11,8400.0,46.1944,46.22,46.1624,46.1688,8400.0
2014-12-05 13:10:00,72.12,72.14,72.08,72.11,13400.0,46.1752,46.188,46.1496,46.1688,13400.0
2014-12-05 13:20:00,72.11,72.13,72.05,72.06,6900.0,46.1688,46.1816,46.1304,46.1368,6900.0
2014-12-05 13:30:00,72.06,72.07,71.99,71.99,12000.0,46.1368,46.1432,46.092,46.092,12000.0
2014-12-05 13:40:00,72.0,72.05,71.99,72.04,13300.0,46.0984,46.1304,46.092,46.124,13300.0
2014-12-05 13:50:00,72.04,72.05,72.0,72.03,13200.0,46.124,46.1304,46.0984,46.1176,13200.0
2014-12-05 14:00:00,72.03,72.04,71.96,71.96,11500.0,46.1176,46.124,46.0728,46.0728,11500.0
2014-12-05 14:10:00,71.96,72.02,71.95,72.02,20800.0,46.0728,46.1112,46.0663,46.1112,20800.0
2014-12-05 14:20:00,72.02,72.06,72.01,72.06,27700.0,46.1112,46.1368,46.1048,46.1368,27700.0
2014-12-05 14:30:00,72.05,72.08,72.03,72.05,22200.0,46.1304,46.1496,46.1176,46.1304,22200.0
2014-12-05 14:40:00,72.07,72.07,72.03,72.05,18100.0,46.1432,46.1432,46.1176,46.1304,18100.0
2014-12-05 14:50:00,72.05,72.06,71.96,72.0,46800.0,46.1304,46.1368,46.0728,46.0984,46800.0
2014-12-05 15:00:00,72.0,72.06,71.96,72.0,40300.0,46.0984,46.1368,46.0728,46.0984,40300.0
2014-12-05 15:10:00,71.99,72.06,71.99,72.03,23000.0,46.092,46.1368,46.092,46.1176,23000.0
2014-12-05 15:20:00,72.03,72.04,71.98,72.0,33200.0,46.1176,46.124,46.0856,46.0984,33200.0
2014-12-05 15:30:00,71.99,71.99,71.89,71.9,45100.0,46.092,46.092,46.0279,46.0343,45100.0
2014-12-05 15:40:00,71.89,71.93,71.86,71.87,64900.0,46.0279,46.0535,46.0087,46.0151,64900.0
2014-12-05 15:50:00,71.87,72.18,71.87,72.15,162200.0,46.0151,46.2136,46.0151,46.1944,162200.0
2014-12-08 09:30:00,72.31,72.83,72.22,72.42,78900.0,46.2968,46.6298,46.2392,46.3673,78900.0
2014-12-08 09:40:00,72.38,72.61,72.38,72.56,41800.0,46.3417,46.4889,46.3417,46.4569,41800.0
2014-12-08 09:50:00,72.58,72.74,72.53,72.7,19500.0,46.4697,46.5722,46.4377,46.5465,19500.0
2014-12-08 10:00:00,72.73,72.87,72.63,72.82,23100.0,46.5657,46.6554,46.5017,46.6234,23100.0
2014-12-08 10:10:00,72.83,72.85,72.73,72.77,26300.0,46.6298,46.6426,46.5657,46.5914,26300.0
2014-12-08 10:20:00,72.75,72.8,72.68,72.73,13600.0,46.5786,46.6106,46.5337,46.5657,13600.0
2014-12-08 10:30:00,72.74,72.84,72.71,72.84,17300.0,46.5722,46.6362,46.5529,46.6362,17300.0
2014-12-08 10:40:00,72.83,72.9,72.76,72.88,24700.0,46.6298,46.6746,46.585,46.6618,24700.0
2014-12-08 10:50:00,72.86,72.93,72.82,72.91,15200.0,46.649,46.6938,46.6234,46.681,15200.0
2014-12-08 11:00:00,72.92,72.94,72.82,72.86,13800.0,46.6874,46.7002,46.6234,46.649,13800.0
2014-12-08 11:10:00,72.83,72.91,72.83,72.91,15500.0,46.6298,46.681,46.6298,46.681,15500.0
2014-12-08 11:20:00,72.9,72.99,72.89,72.95,27200.0,46.6746,46.7322,46.6682,46.7066,27200.0
2014-12-08 11:30:00,72.93,72.98,72.9,72.97,12400.0,46.6938,46.7258,46.6746,46.7194,12400.0
2014-12-08 11:40:00,72.98,73.01,72.91,72.95,35600.0,46.7258,46.745,46.681,46.7066,35600.0
2014-12-08 11:50:00,72.95,72.99,72.84,72.87,38900.0,46.7066,46.7322,46.6362,46.6554,38900.0
2014-12-08 12:00:00,72.88,72.89,72.76,72.76,19300.0,46.6618,46.6682,46.585,46.585,19300.0
2014-12-08 12:10:00,72.75,72.75,72.57,72.61,12700.0,46.5786,46.5786,46.4633,46.4889,12700.0
2014-12-08 12:20:00,72.61,72.61,72.55,72.59,12300.0,46.4889,46.4889,46.4505,46.4761,12300.0
2014-12-08 12:30:00,72.59,72.65,72.52,72.54,19400.0,46.4761,46.5145,46.4313,46.4441,19400.0
2014-12-08 12:40:00,72.54,72.59,72.52,72.56,17200.0,46.4441,46.4761,46.4313,46.4569,17200.0
2014-12-08 12:50:00,72.56,72.58,72.51,72.55,12500.0,46.4569,46.4697,46.4249,46.4505,12500.0
2014-12-08 13:00:00,72.54,72.55,72.4,72.41,30800.0,46.4441,46.4505,46.3545,46.3609,30800.0
2014-12-08 13:10:00,72.41,72.46,72.4,72.4,44600.0,46.3609,46.3929,46.3545,46.3545,44600.0
2014-12-08 13:20:00,72.4,72.41,72.3,72.3,33900.0,46.3545,46.3609,46.2904,46.2904,33900.0
2014-12-08 13:30:00,72.31,72.32,72.2,72.2,68100.0,46.2968,46.3032,46.2264,46.2264,68100.0
2014-12-08 13:40:00,72.2,72.21,72.1,72.12,59500.0,46.2264,46.2328,46.1624,46.1752,59500.0
2014-12-08 13:50:00,72.11,72.17,72.1,72.11,34200.0,46.1688,46.2072,46.1624,46.1688,34200.0
2014-12-08 14:00:00,72.1,72.11,72.03,72.05,28400.0,46.1624,46.1688,46.1176,46.1304,28400.0
2014-12-08 14:10:00,72.06,72.06,72.0,72.04,30200.0,46.1368,46.1368,46.0984,46.124,30200.0
2014-12-08 14:20:00,72.04,72.12,72.02,72.12,22000.0,46.124,46.1752,46.1112,46.1752,22000.0
2014-12-08 14:30:00,72.12,72.16,72.1,72.14,23800.0,46.1752,46.2008,46.1624,46.188,23800.0
2014-12-08 14:40:00,72.15,72.32,72.15,72.3,21100.0,46.1944,46.3032,46.1944,46.2904,21100.0
2014-12-08 14:50:00,72.31,72.39,72.3,72.33,23600.0,46.2968,46.3481,46.2904,46.3096,23600.0
2014-12-08 15:00:00,72.33,72.38,72.31,72.37,49900.0,46.3096,46.3417,46.2968,46.3353,49900.0
2014-12-08 15:10:00,72.36,72.39,72.32,72.33,25400.0,46.3289,46.3481,46.3032,46.3096,25400.0
2014-12-08 15:20:00,72.33,72.53,72.32,72.49,40900.0,46.3096,46.4377,46.3032,46.4121,40900.0
2014-12-08 15:30:00,72.48,72.5,72.41,72.45,35300.0,46.4057,46.4185,46.3609,46.3865,35300.0
2014-12-08 15:40:00,72.44,72.47,72.36,72.36,62500.0,46.3801,46.3993,46.3289,46.3289,62500.0
2014-12-08 15:50:00,72.36,72.43,72.34,72.36,131300.0,46.3289,46.3737,46.316,46.3289,131300.0
2014-12-09 09:30:00,72.25,72.8,72.11,72.66,105800.0,46.2584,46.6106,46.1688,46.5209,105800.0
2014-12-09 09:40:00,72.7,72.7,72.26,72.44,55300.0,46.5465,46.5465,46.2648,46.3801,55300.0
2014-12-09 09:50:00,72.42,72.65,72.4,72.59,114000.0,46.3673,46.5145,46.3545,46.4761,114000.0
2014-12-09 10:00:00,72.59,72.62,72.44,72.51,35000.0,46.4761,46.4953,46.3801,46.4249,35000.0
2014-12-09 10:10:00,72.5,72.57,72.3,72.41,32400.0,46.4185,46.4633,46.2904,46.3609,32400.0
2014-12-09 10:20:00,72.43,72.48,72.27,72.3,26100.0,46.3737,46.4057,46.2712,46.2904,26100.0
2014-12-09 10:30:00,72.29,72.3,72.12,72.26,29400.0,46.284,46.2904,46.1752,46.2648,29400.0
2014-12-09 10:40:00,72.26,72.49,72.25,72.49,31600.0,46.2648,46.4121,46.2584,46.4121,31600.0
2014-12-09 10:50:00,72.51,72.54,72.39,72.43,28900.0,46.4249,46.4441,46.3481,46.3737,28900.0
2014-12-09 11:00:00,72.44,72.51,72.34,72.35,24700.0,46.3801,46.4249,46.316,46.3225,24700.0
2014-12-09 11:10:00,72.36,72.36,72.2,72.26,27500.0,46.3289,46.3289,46.2264,46.2648,27500.0
2014-12-09 11:20:00,72.28,72.45,72.28,72.39,22900.0,46.2776,46.3865,46.2776,46.3481,22900.0
2014-12-09 11:30:00,72.4,72.4,72.27,72.35,23100.0,46.3545,46.3545,46.2712,46.3225,23100.0
2014-12-09 11:40:00,72.34,72.36,72.11,72.23,37800.0,46.316,46.3289,46.1688,46.2456,37800.0
2014-12-09 11:50:00,72.21,72.34,72.19,72.3,18400.0,46.2328,46.316,46.22,46.2904,18400.0
2014-12-09 12:00:00,72.29,72.38,72.27,72.38,16500.0,46.284,46.3417,46.2712,46.3417,16500.0
2014-12-09 12:10:00,72.37,72.38,72.29,72.34,17400.0,46.3353,46.3417,46.284,46.316,17400.0
2014-12-09 12:20:00,72.35,72.35,72.25,72.31,40100.0,46.3225,46.3225,46.2584,46.2968,40100.0
2014-12-09 12:30:00,72.32,72.52,72.31,72.51,15000.0,46.3032,46.4313,46.2968,46.4249,15000.0
2014-12-09 12:40:00,72.51,72.59,72.5,72.54,21400.0,46.4249,46.4761,46.4185,46.4441,21400.0
2014-12-09 12:50:00,72.52,72.59,72.51,72.55,30700.0,46.4313,46.4761,46.4249,46.4505,30700.0
2014-12-09 13:00:00,72.54,72.59,72.49,72.58,36100.0,46.4441,46.4761,46.4121,46.4697,36100.0
2014-12-09 13:10:00,72.58,72.69,72.56,72.67,108200.0,46.4697,46.5401,46.4569,46.5273,108200.0
2014-12-09 13:20:00,72.67,72.71,72.67,72.7,68000.0,46.5273,46.5529,46.5273,46.5465,68000.0
2014-12-09 13:30:00,72.7,72.75,72.63,72.75,30000.0,46.5465,46.5786,46.5017,46.5786,30000.0
2014-12-09 13:40:00,72.75,72.77,72.67,72.67,24300.0,46.5786,46.5914,46.5273,46.5273,24300.0
2014-12-09 13:50:00,72.66,72.67,72.51,72.55,16300.0,46.5209,46.5273,46.4249,46.4505,16300.0
2014-12-09 14:00:00,72.56,72.6,72.49,72.55,32400.0,46.4569,46.4825,46.4121,46.4505,32400.0
2014-12-09 14:10:00,72.56,72.58,72.41,72.42,25400.0,46.4569,46.4697,46.3609,46.3673,25400.0
2014-12-09 14:20:00,72.42,72.48,72.41,72.41,23300.0,46.3673,46.4057,46.3609,46.3609,23300.0
2014-12-09 14:30:00,72.41,72.41,72.19,72.22,47000.0,46.3609,46.3609,46.22,46.2392,47000.0
2014-12-09 14:40:00,72.21,72.39,72.19,72.36,31000.0,46.2328,46.3481,46.22,46.3289,31000.0
2014-12-09 14:50:00,72.37,72.45,72.34,72.45,24000.0,46.3353,46.3865,46.316,46.3865,24000.0
2014-12-09 15:00:00,72.45,72.55,72.45,72.52,32900.0,46.3865,46.4505,46.3865,46.4313,32900.0
2014-12-09 15:10:00,72.52,72.54,72.46,72.48,48400.0,46.4313,46.4441,46.3929,46.4057,48400.0
2014-12-09 15:20:00,72.48,72.54,72.47,72.5,40700.0,46.4057,46.4441,46.3993,46.4185,40700.0
2014-12-09 15:30:00,72.5,72.55,72.43,72.48,51000.0,46.4185,46.4505,46.3737,46.4057,51000.0
2014-12-09 15:40:00,72.47,72.59,72.46,72.59,75300.0,46.3993,46.4761,46.3929,46.4761,75300.0
2014-12-09 15:50:00,72.58,72.59,72.51,72.52,222300.0,46.4697,46.4761,46.4249,46.4313,222300.0
2014-12-10 09:30:00,73.53,73.78,73.08,73.55,615900.0,47.078,47.238,46.7898,47.0908,615900.0
2014-12-10 09:40:00,73.56,73.9,73.45,73.86,232800.0,47.0972,47.3148,47.0267,47.2892,232800.0
2014-12-10 09:50:00,73.86,74.15,73.74,74.1,276000.0,47.2892,47.4749,47.2124,47.4429,276000.0
2014-12-10 10:00:00,74.1,74.29,74.03,74.18,207400.0,47.4429,47.5645,47.3981,47.4941,207400.0
2014-12-10 10:10:00,74.18,74.45,74.13,74.22,200800.0,47.4941,47.667,47.4621,47.5197,200800.0
2014-12-10 10:20:00,74.19,74.47,74.09,74.43,205200.0,47.5005,47.6798,47.4365,47.6542,205200.0
2014-12-10 10:30:00,74.44,74.44,74.08,74.23,135500.0,47.6606,47.6606,47.4301,47.5261,135500.0
2014-12-10 10:40:00,74.22,74.43,74.19,74.21,144600.0,47.5197,47.6542,47.5005,47.5133,144600.0
2014-12-10 10:50:00,74.22,74.3,74.1,74.29,132500.0,47.5197,47.5709,47.4429,47.5645,132500.0
2014-12-10 11:00:00,74.3,74.31,74.12,74.17,90500.0,47.5709,47.5774,47.4557,47.4877,90500.0
2014-12-10 11:10:00,74.16,74.26,73.99,74.0,188900.0,47.4813,47.5453,47.3725,47.3789,188900.0
2014-12-10 11:20:00,74.0,74.02,73.77,73.79,202900.0,47.3789,47.3917,47.2316,47.2444,202900.0
2014-12-10 11:30:00,73.79,74.0,73.77,74.0,216400.0,47.2444,47.3789,47.2316,47.3789,216400.0
2014-12-10 11:40:00,74.01,74.03,73.84,74.01,118400.0,47.3853,47.3981,47.2764,47.3853,118400.0
2014-12-10 11:50:00,74.01,74.19,74.01,74.05,76300.0,47.3853,47.5005,47.3853,47.4109,76300.0
2014-12-10 12:00:00,74.05,74.06,73.62,73.67,172800.0,47.4109,47.4173,47.1356,47.1676,172800.0
2014-12-10 12:10:00,73.67,73.67,73.43,73.59,131600.0,47.1676,47.1676,47.0139,47.1164,131600.0
2014-12-10 12:20:00,73.59,73.69,73.54,73.64,158700.0,47.1164,47.1804,47.0844,47.1484,158700.0
2014-12-10 12:30:00,73.63,73.65,73.32,73.53,222400.0,47.142,47.1548,46.9435,47.078,222400.0
2014-12-10 12:40:00,73.53,73.55,73.42,73.45,107200.0,47.078,47.0908,47.0075,47.0267,107200.0
2014-12-10 12:50:00,73.44,73.5,73.42,73.47,116300.0,47.0203,47.0587,47.0075,47.0395,116300.0
2014-12-10 13:00:00,73.46,73.55,73.45,73.55,115900.0,47.0331,47.0908,47.0267,47.0908,115900.0
2014-12-10 13:10:00,73.54,73.55,73.47,73.5,66500.0,47.0844,47.0908,47.0395,47.0587,66500.0
2014-12-10 13:20:00,73.49,73.5,73.47,73.5,64300.0,47.0523,47.0587,47.0395,47.0587,64300.0
2014-12-10 13:30:00,73.5,73.55,73.49,73.5,172400.0,47.0587,47.0908,47.0523,47.0587,172400.0
2014-12-10 13:40:00,73.5,73.52,73.19,73.22,120000.0,47.0587,47.0715,46.8603,46.8795,120000.0
2014-12-10 13:50:00,73.2,73.2,72.93,72.93,159500.0,46.8667,46.8667,46.6938,46.6938,159500.0
2014-12-10 14:00:00,72.94,73.14,72.9,73.03,138800.0,46.7002,46.8283,46.6746,46.7578,138800.0
2014-12-10 14:10:00,73.02,73.02,72.61,72.63,158200.0,46.7514,46.7514,46.4889,46.5017,158200.0
2014-12-10 14:20:00,72.62,72.63,72.34,72.45,180000.0,46.4953,46.5017,46.316,46.3865,180000.0
2014-12-10 14:30:00,72.45,72.46,72.23,72.26,149600.0,46.3865,46.3929,46.2456,46.2648,149600.0
2014-12-10 14:40:00,72.26,72.26,71.93,71.94,275800.0,46.2648,46.2648,46.0535,46.0599,275800.0
2014-12-10 14:50:00,71.94,72.27,71.82,71.82,188600.0,46.0599,46.2712,45.9831,45.9831,188600.0
2014-12-10 15:00:00,71.81,71.97,71.81,71.92,264600.0,45.9767,46.0792,45.9767,46.0471,264600.0
2014-12-10 15:10:00,71.92,72.2,71.85,72.14,166400.0,46.0471,46.2264,46.0023,46.188,166400.0
2014-12-10 15:20:00,72.14,72.16,71.94,72.04,165200.0,46.188,46.2008,46.0599,46.124,165200.0
2014-12-10 15:30:00,72.04,72.29,72.03,72.18,224600.0,46.124,46.284,46.1176,46.2136,224600.0
2014-12-10 15:40:00,72.18,72.21,71.85,71.97,314200.0,46.2136,46.2328,46.0023,46.0792,314200.0
2014-12-10 15:50:00,71.97,72.08,71.84,71.88,535500.0,46.0792,46.1496,45.9959,46.0215,535500.0
2014-12-11 09:30:00,72.57,72.86,72.38,72.43,120800.0,46.4633,46.649,46.3417,46.3737,120800.0
2014-12-11 09:40:00,72.45,72.59,72.32,72.46,86700.0,46.3865,46.4761,46.3032,46.3929,86700.0
2014-12-11 09:50:00,72.43,72.88,72.39,72.77,96300.0,46.3737,46.6618,46.3481,46.5914,96300.0
2014-12-11 10:00:00,72.74,72.93,72.68,72.93,72600.0,46.5722,46.6938,46.5337,46.6938,72600.0
2014-12-11 10:10:00,72.93,73.1,72.82,73.04,115300.0,46.6938,46.8026,46.6234,46.7642,115300.0
2014-12-11 10:20:00,73.07,73.27,73.02,73.22,66000.0,46.7834,46.9115,46.7514,46.8795,66000.0
2014-12-11 10:30:00,73.23,73.43,73.12,73.43,154500.0,46.8859,47.0139,46.8154,47.0139,154500.0
2014-12-11 10:40:00,73.43,73.46,73.22,73.24,72200.0,47.0139,47.0331,46.8795,46.8923,72200.0
2014-12-11 10:50:00,73.25,73.4,73.23,73.39,52800.0,46.8987,46.9947,46.8859,46.9883,52800.0
2014-12-11 11:00:00,73.39,73.42,73.27,73.39,77000.0,46.9883,47.0075,46.9115,46.9883,77000.0
2014-12-11 11:10:00,73.38,73.42,73.29,73.32,49900.0,46.9819,47.0075,46.9243,46.9435,49900.0
2014-12-11 11:20:00,73.3,73.4,73.27,73.35,50700.0,46.9307,46.9947,46.9115,46.9627,50700.0
2014-12-11 11:30:00,73.35,73.45,73.33,73.41,48400.0,46.9627,47.0267,46.9499,47.0011,48400.0
2014-12-11 11:40:00,73.42,73.64,73.42,73.59,58700.0,47.0075,47.1484,47.0075,47.1164,58700.0
2014-12-11 11:50:00,73.58,73.79,73.58,73.73,98200.0,47.11,47.2444,47.11,47.206,98200.0
2014-12-11 12:00:00,73.73,73.79,73.66,73.75,59700.0,47.206,47.2444,47.1612,47.2188,59700.0
2014-12-11 12:10:00,73.74,73.8,73.65,73.8,66500.0,47.2124,47.2508,47.1548,47.2508,66500.0
2014-12-11 12:20:00,73.8,73.86,73.76,73.83,38200.0,47.2508,47.2892,47.2252,47.27,38200.0
2014-12-11 12:30:00,73.82,73.84,73.71,73.76,86500.0,47.2636,47.2764,47.1932,47.2252,86500.0
2014-12-11 12:40:00,73.76,73.85,73.74,73.83,67500.0,47.2252,47.2828,47.2124,47.27,67500.0
2014-12-11 12:50:00,73.83,73.95,73.79,73.79,41500.0,47.27,47.3469,47.2444,47.2444,41500.0
2014-12-11 13:00:00,73.79,73.79,73.63,73.63,33000.0,47.2444,47.2444,47.142,47.142,33000.0
2014-12-11 13:10:00,73.63,73.63,73.53,73.54,39300.0,47.142,47.142,47.078,47.0844,39300.0
2014-12-11 13:20:00,73.55,73.61,73.47,73.53,52700.0,47.0908,47.1292,47.0395,47.078,52700.0
2014-12-11 13:30:00,73.52,73.56,73.47,73.55,41000.0,47.0715,47.0972,47.0395,47.0908,41000.0
2014-12-11 13:40:00,73.55,73.56,73.48,73.54,39700.0,47.0908,47.0972,47.0459,47.0844,39700.0
2014-12-11 13:50:00,73.55,73.66,73.47,73.47,45500.0,47.0908,47.1612,47.0395,47.0395,45500.0
2014-12-11 14:00:00,73.46,73.48,73.35,73.36,43600.0,47.0331,47.0459,46.9627,46.9691,43600.0
2014-12-11 14:10:00,73.36,73.41,73.27,73.28,49300.0,46.9691,47.0011,46.9115,46.9179,49300.0
2014-12-11 14:20:00,73.3,73.3,73.16,73.2,64100.0,46.9307,46.9307,46.8411,46.8667,64100.0
2014-12-11 14:30:00,73.21,73.3,73.15,73.29,64800.0,46.8731,46.9307,46.8347,46.9243,64800.0
2014-12-11 14:40:00,73.3,73.34,73.03,73.12,88900.0,46.9307,46.9563,46.7578,46.8154,88900.0
2014-12-11 14:50:00,73.2,73.2,72.98,72.99,82800.0,46.8667,46.8667,46.7258,46.7322,82800.0
2014-12-11 15:00:00,72.99,73.19,72.97,73.06,92500.0,46.7322,46.8603,46.7194,46.777,92500.0
2014-12-11 15:10:00,73.05,73.33,73.03,73.28,55200.0,46.7706,46.9499,46.7578,46.9179,55200.0
2014-12-11 15:20:00,73.28,73.43,73.24,73.42,43000.0,46.9179,47.0139,46.8923,47.0075,43000.0
2014-12-11 15:30:00,73.43,73.49,73.25,73.31,72900.0,47.0139,47.0523,46.8987,46.9371,72900.0
2014-12-11 15:40:00,73.32,73.39,73.23,73.3,159800.0,46.9435,46.9883,46.8859,46.9307,159800.0
2014-12-11 15:50:00,73.29,73.41,73.16,73.36,333000.0,46.9243,47.0011,46.8411,46.9691,333000.0
2014-12-12 09:30:00,73.23,73.68,72.94,73.32,116900.0,46.8859,47.174,46.7002,46.9435,116900.0
2014-12-12 09:40:00,73.31,73.73,73.25,73.48,76500.0,46.9371,47.206,46.8987,47.0459,76500.0
2014-12-12 09:50:00,73.5,73.83,73.47,73.83,43500.0,47.0587,47.27,47.0395,47.27,43500.0
2014-12-12 10:00:00,73.85,73.88,73.45,73.62,62800.0,47.2828,47.302,47.0267,47.1356,62800.0
2014-12-12 10:10:00,73.62,73.65,73.21,73.31,80700.0,47.1356,47.1548,46.8731,46.9371,80700.0
2014-12-12 10:20:00,73.31,73.36,73.16,73.31,101800.0,46.9371,46.9691,46.8411,46.9371,101800.0
2014-12-12 10:30:00,73.34,73.63,73.34,73.51,44700.0,46.9563,47.142,46.9563,47.0651,44700.0
2014-12-12 10:40:00,73.5,73.51,73.36,73.48,34600.0,47.0587,47.0651,46.9691,47.0459,34600.0
2014-12-12 10:50:00,73.46,73.46,73.34,73.37,56000.0,47.0331,47.0331,46.9563,46.9755,56000.0
2014-12-12 11:00:00,73.36,73.44,73.29,73.42,71200.0,46.9691,47.0203,46.9243,47.0075,71200.0
2014-12-12 11:10:00,73.42,73.48,73.34,73.38,81800.0,47.0075,47.0459,46.9563,46.9819,81800.0
2014-12-12 11:20:00,73.38,73.4,73.28,73.3,88300.0,46.9819,46.9947,46.9179,46.9307,88300.0
2014-12-12 11:30:00,73.3,73.4,73.22,73.23,69400.0,46.9307,46.9947,46.8795,46.8859,69400.0
2014-12-12 11:40:00,73.24,73.3,73.15,73.17,203300.0,46.8923,46.9307,46.8347,46.8475,203300.0
2014-12-12 11:50:00,73.17,73.3,73.14,73.21,116000.0,46.8475,46.9307,46.8283,46.8731,116000.0
2014-12-12 12:00:00,73.21,73.33,73.13,73.25,133400.0,46.8731,46.9499,46.8219,46.8987,133400.0
2014-12-12 12:10:00,73.26,73.46,73.24,73.46,62800.0,46.9051,47.0331,46.8923,47.0331,62800.0
2014-12-12 12:20:00,73.44,73.51,73.42,73.46,109400.0,47.0203,47.0651,47.0075,47.0331,109400.0
2014-12-12 12:30:00,73.46,73.5,73.38,73.43,34800.0,47.0331,47.0587,46.9819,47.0139,34800.0
2014-12-12 12:40:00,73.44,73.5,73.34,73.5,30700.0,47.0203,47.0587,46.9563,47.0587,30700.0
2014-12-12 12:50:00,73.5,73.5,73.33,73.43,26200.0,47.0587,47.0587,46.9499,47.0139,26200.0
2014-12-12 13:00:00,73.43,73.54,73.3,73.52,37400.0,47.0139,47.0844,46.9307,47.0715,37400.0
2014-12-12 13:10:00,73.51,73.71,73.44,73.69,25400.0,47.0651,47.1932,47.0203,47.1804,25400.0
2014-12-12 13:20:00,73.67,73.81,73.64,73.71,29600.0,47.1676,47.2572,47.1484,47.1932,29600.0
2014-12-12 13:30:00,73.7,73.74,73.6,73.67,26700.0,47.1868,47.2124,47.1228,47.1676,26700.0
2014-12-12 13:40:00,73.66,73.69,73.52,73.68,47700.0,47.1612,47.1804,47.0715,47.174,47700.0
2014-12-12 13:50:00,73.69,73.8,73.68,73.74,31300.0,47.1804,47.2508,47.174,47.2124,31300.0
2014-12-12 14:00:00,73.73,73.77,73.62,73.66,44000.0,47.206,47.2316,47.1356,47.1612,44000.0
2014-12-12 14:10:00,73.65,73.65,73.51,73.52,40000.0,47.1548,47.1548,47.0651,47.0715,40000.0
2014-12-12 14:20:00,73.53,73.59,73.47,73.54,50200.0,47.078,47.1164,47.0395,47.0844,50200.0
2014-12-12 14:30:00,73.54,73.74,73.49,73.69,65100.0,47.0844,47.2124,47.0523,47.1804,65100.0
2014-12-12 14:40:00,73.69,73.71,73.59,73.61,78100.0,47.1804,47.1932,47.1164,47.1292,78100.0
2014-12-12 14:50:00,73.61,73.7,73.54,73.69,54700.0,47.1292,47.1868,47.0844,47.1804,54700.0
2014-12-12 15:00:00,73.68,73.75,73.55,73.58,93900.0,47.174,47.2188,47.0908,47.11,93900.0
2014-12-12 15:10:00,73.58,73.59,73.47,73.59,69600.0,47.11,47.1164,47.0395,47.1164,69600.0
2014-12-12 15:20:00,73.57,73.66,73.47,73.57,114100.0,47.1036,47.1612,47.0395,47.1036,114100.0
2014-12-12 15:30:00,73.56,73.57,73.14,73.15,162000.0,47.0972,47.1036,46.8283,46.8347,162000.0
2014-12-12 15:40:00,73.15,73.16,72.93,73.03,143000.0,46.8347,46.8411,46.6938,46.7578,143000.0
2014-12-12 15:50:00,73.03,73.05,72.69,72.73,316500.0,46.7578,46.7706,46.5401,46.5657,316500.0
2014-12-15 09:30:00,73.06,73.06,72.54,72.58,103100.0,46.777,46.777,46.4441,46.4697,103100.0
2014-12-15 09:40:00,72.58,72.79,72.56,72.75,68800.0,46.4697,46.6042,46.4569,46.5786,68800.0
2014-12-15 09:50:00,72.76,72.9,72.76,72.88,28900.0,46.585,46.6746,46.585,46.6618,28900.0
2014-12-15 10:00:00,72.86,72.89,72.69,72.72,57700.0,46.649,46.6682,46.5401,46.5593,57700.0
2014-12-15 10:10:00,72.73,72.84,72.67,72.73,50700.0,46.5657,46.6362,46.5273,46.5657,50700.0
2014-12-15 10:20:00,72.72,72.72,72.49,72.62,37500.0,46.5593,46.5593,46.4121,46.4953,37500.0
2014-12-15 10:30:00,72.63,72.66,72.41,72.45,32500.0,46.5017,46.5209,46.3609,46.3865,32500.0
2014-12-15 10:40:00,72.46,72.48,72.22,72.41,28500.0,46.3929,46.4057,46.2392,46.3609,28500.0
2014-12-15 10:50:00,72.42,72.58,72.39,72.39,26400.0,46.3673,46.4697,46.3481,46.3481,26400.0
2014-12-15 11:00:00,72.38,72.38,72.06,72.24,37800.0,46.3417,46.3417,46.1368,46.252,37800.0
2014-12-15 11:10:00,72.22,72.3,71.97,71.98,30400.0,46.2392,46.2904,46.0792,46.0856,30400.0
2014-12-15 11:20:00,71.96,72.01,71.55,71.55,62200.0,46.0728,46.1048,45.8102,45.8102,62200.0
2014-12-15 11:30:00,71.55,71.82,71.53,71.53,36500.0,45.8102,45.9831,45.7974,45.7974,36500.0
2014-12-15 11:40:00,71.54,71.63,71.43,71.6,71800.0,45.8038,45.8615,45.7334,45.8423,71800.0
2014-12-15 11:50:00,71.58,71.68,71.46,71.56,38700.0,45.8295,45.8935,45.7526,45.8166,38700.0
2014-12-15 12:00:00,71.58,71.94,71.56,71.81,49400.0,45.8295,46.0599,45.8166,45.9767,49400.0
2014-12-15 12:10:00,71.81,71.86,71.67,71.7,25500.0,45.9767,46.0087,45.8871,45.9063,25500.0
2014-12-15 12:20:00,71.72,71.94,71.68,71.92,46100.0,45.9191,46.0599,45.8935,46.0471,46100.0
2014-12-15 12:30:00,71.92,72.01,71.74,72.0,47100.0,46.0471,46.1048,45.9319,46.0984,47100.0
2014-12-15 12:40:00,72.0,72.03,71.81,71.85,28300.0,46.0984,46.1176,45.9767,46.0023,28300.0
2014-12-15 12:50:00,71.84,72.12,71.83,72.08,24600.0,45.9959,46.1752,45.9895,46.1496,24600.0
2014-12-15 13:00:00,72.08,72.15,71.96,71.96,30900.0,46.1496,46.1944,46.0728,46.0728,30900.0
2014-12-15 13:10:00,71.97,72.03,71.8,71.83,40000.0,46.0792,46.1176,45.9703,45.9895,40000.0
2014-12-15 13:20:00,71.85,72.07,71.82,71.88,23100.0,46.0023,46.1432,45.9831,46.0215,23100.0
2014-12-15 13:30:00,71.87,72.15,71.84,72.08,23200.0,46.0151,46.1944,45.9959,46.1496,23200.0
2014-12-15 13:40:00,72.08,72.12,71.9,71.96,25300.0,46.1496,46.1752,46.0343,46.0728,25300.0
2014-12-15 13:50:00,71.94,72.08,71.91,71.96,20500.0,46.0599,46.1496,46.0407,46.0728,20500.0
2014-12-15 14:00:00,71.97,72.06,71.94,71.94,24800.0,46.0792,46.1368,46.0599,46.0599,24800.0
2014-12-15 14:10:00,71.93,71.95,71.83,71.92,17800.0,46.0535,46.0663,45.9895,46.0471,17800.0
2014-12-15 14:20:00,71.91,72.34,71.87,72.28,39500.0,46.0407,46.316,46.0151,46.2776,39500.0
2014-12-15 14:30:00,72.29,72.4,72.17,72.26,35000.0,46.284,46.3545,46.2072,46.2648,35000.0
2014-12-15 14:40:00,72.27,72.32,72.01,72.01,51800.0,46.2712,46.3032,46.1048,46.1048,51800.0
2014-12-15 14:50:00,72.02,72.15,72.01,72.1,44600.0,46.1112,46.1944,46.1048,46.1624,44600.0
2014-12-15 15:00:00,72.1,72.2,72.08,72.16,44800.0,46.1624,46.2264,46.1496,46.2008,44800.0
2014-12-15 15:10:00,72.18,72.29,72.14,72.2,45500.0,46.2136,46.284,46.188,46.2264,45500.0
2014-12-15 15:20:00,72.2,72.22,71.95,71.96,65300.0,46.2264,46.2392,46.0663,46.0728,65300.0
2014-12-15 15:30:00,71.96,72.18,71.89,72.15,98700.0,46.0728,46.2136,46.0279,46.1944,98700.0
2014-12-15 15:40:00,72.16,72.18,71.96,72.11,94500.0,46.2008,46.2136,46.0728,46.1688,94500.0
2014-12-15 15:50:00,72.1,72.19,71.96,71.98,159300.0,46.1624,46.22,46.0728,46.0856,159300.0
2014-12-16 09:30:00,72.01,72.29,71.87,71.93,64000.0,46.1048,46.284,46.0151,46.0535,64000.0
2014-12-16 09:40:00,71.96,72.25,71.96,72.01,33400.0,46.0728,46.2584,46.0728,46.1048,33400.0
2014-12-16 09:50:00,72.02,72.06,71.62,71.64,39500.0,46.1112,46.1368,45.8551,45.8679,39500.0
2014-12-16 10:00:00,71.66,71.78,71.4,71.41,44600.0,45.8807,45.9575,45.7142,45.7206,44600.0
2014-12-16 10:10:00,71.43,72.07,71.34,72.04,32300.0,45.7334,46.1432,45.6758,46.124,32300.0
2014-12-16 10:20:00,72.0,72.31,71.99,72.24,35100.0,46.0984,46.2968,46.092,46.252,35100.0
2014-12-16 10:30:00,72.26,72.26,72.0,72.22,32100.0,46.2648,46.2648,46.0984,46.2392,32100.0
2014-12-16 10:40:00,72.21,72.4,72.15,72.32,22500.0,46.2328,46.3545,46.1944,46.3032,22500.0
2014-12-16 10:50:00,72.32,72.64,72.25,72.55,39800.0,46.3032,46.5081,46.2584,46.4505,39800.0
2014-12-16 11:00:00,72.56,72.57,72.25,72.26,24800.0,46.4569,46.4633,46.2584,46.2648,24800.0
2014-12-16 11:10:00,72.24,72.57,72.23,72.55,23400.0,46.252,46.4633,46.2456,46.4505,23400.0
2014-12-16 11:20:00,72.57,73.31,72.52,73.17,73400.0,46.4633,46.9371,46.4313,46.8475,73400.0
2014-12-16 11:30:00,73.17,73.24,72.96,72.96,50500.0,46.8475,46.8923,46.713,46.713,50500.0
2014-12-16 11:40:00,72.94,72.98,72.73,72.74,35100.0,46.7002,46.7258,46.5657,46.5722,35100.0
2014-12-16 11:50:00,72.74,72.81,72.6,72.66,55400.0,46.5722,46.617,46.4825,46.5209,55400.0
2014-12-16 12:00:00,72.67,72.74,72.55,72.6,33500.0,46.5273,46.5722,46.4505,46.4825,33500.0
2014-12-16 12:10:00,72.62,72.67,72.54,72.6,23600.0,46.4953,46.5273,46.4441,46.4825,23600.0
2014-12-16 12:20:00,72.6,72.62,72.42,72.45,18300.0,46.4825,46.4953,46.3673,46.3865,18300.0
2014-12-16 12:30:00,72.43,72.61,72.42,72.59,24100.0,46.3737,46.4889,46.3673,46.4761,24100.0
2014-12-16 12:40:00,72.61,72.61,72.35,72.36,19800.0,46.4889,46.4889,46.3225,46.3289,19800.0
2014-12-16 12:50:00,72.38,72.49,72.34,72.36,12200.0,46.3417,46.4121,46.316,46.3289,12200.0
2014-12-16 13:00:00,72.36,72.5,72.27,72.3,17000.0,46.3289,46.4185,46.2712,46.2904,17000.0
2014-12-16 13:10:00,72.29,72.29,72.01,72.06,28700.0,46.284,46.284,46.1048,46.1368,28700.0
2014-12-16 13:20:00,72.05,72.17,72.0,72.07,20800.0,46.1304,46.2072,46.0984,46.1432,20800.0
2014-12-16 13:30:00,72.06,72.17,71.94,72.15,22500.0,46.1368,46.2072,46.0599,46.1944,22500.0
2014-12-16 13:40:00,72.17,72.33,72.12,72.21,22500.0,46.2072,46.3096,46.1752,46.2328,22500.0
2014-12-16 13:50:00,72.21,72.4,72.21,72.34,22500.0,46.2328,46.3545,46.2328,46.316,22500.0
2014-12-16 14:00:00,72.33,72.49,72.2,72.45,34500.0,46.3096,46.4121,46.2264,46.3865,34500.0
2014-12-16 14:10:00,72.45,72.5,72.34,72.38,19000.0,46.3865,46.4185,46.316,46.3417,19000.0
2014-12-16 14:20:00,72.4,72.5,72.39,72.43,24300.0,46.3545,46.4185,46.3481,46.3737,24300.0
2014-12-16 14:30:00,72.46,72.55,72.39,72.45,25300.0,46.3929,46.4505,46.3481,46.3865,25300.0
2014-12-16 14:40:00,72.46,72.55,72.4,72.42,30300.0,46.3929,46.4505,46.3545,46.3673,30300.0
2014-12-16 14:50:00,72.43,72.43,72.29,72.39,44200.0,46.3737,46.3737,46.284,46.3481,44200.0
2014-12-16 15:00:00,72.36,72.52,72.29,72.44,44900.0,46.3289,46.4313,46.284,46.3801,44900.0
2014-12-16 15:10:00,72.44,72.48,72.34,72.46,35100.0,46.3801,46.4057,46.316,46.3929,35100.0
2014-12-16 15:20:00,72.45,72.48,72.21,72.24,40900.0,46.3865,46.4057,46.2328,46.252,40900.0
2014-12-16 15:30:00,72.21,72.41,72.1,72.13,52800.0,46.2328,46.3609,46.1624,46.1816,52800.0
2014-12-16 15:40:00,72.14,72.18,71.91,72.03,73300.0,46.188,46.2136,46.0407,46.1176,73300.0
2014-12-16 15:50:00,72.04,72.05,71.75,71.8,191500.0,46.124,46.1304,45.9383,45.9703,191500.0
2014-12-17 09:30:00,72.64,72.68,72.17,72.63,72600.0,46.5081,46.5337,46.2072,46.5017,72600.0
2014-12-17 09:40:00,72.67,72.95,72.46,72.52,44200.0,46.5273,46.7066,46.3929,46.4313,44200.0
2014-12-17 09:50:00,72.5,72.75,72.42,72.75,39100.0,46.4185,46.5786,46.3673,46.5786,39100.0
2014-12-17 10:00:00,72.76,72.82,72.26,72.3,47400.0,46.585,46.6234,46.2648,46.2904,47400.0
2014-12-17 10:10:00,72.32,72.48,72.28,72.39,24800.0,46.3032,46.4057,46.2776,46.3481,24800.0
2014-12-17 10:20:00,72.35,72.5,72.29,72.46,27700.0,46.3225,46.4185,46.284,46.3929,27700.0
2014-12-17 10:30:00,72.48,72.77,72.46,72.74,22700.0,46.4057,46.5914,46.3929,46.5722,22700.0
2014-12-17 10:40:00,72.7,72.82,72.63,72.73,29100.0,46.5465,46.6234,46.5017,46.5657,29100.0
2014-12-17 10:50:00,72.7,72.87,72.69,72.86,29500.0,46.5465,46.6554,46.5401,46.649,29500.0
2014-12-17 11:00:00,72.85,72.85,72.68,72.68,28800.0,46.6426,46.6426,46.5337,46.5337,28800.0
2014-12-17 11:10:00,72.69,72.72,72.55,72.69,32300.0,46.5401,46.5593,46.4505,46.5401,32300.0
2014-12-17 11:20:00,72.7,72.96,72.68,72.9,30700.0,46.5465,46.713,46.5337,46.6746,30700.0
2014-12-17 11:30:00,72.93,72.94,72.72,72.93,36900.0,46.6938,46.7002,46.5593,46.6938,36900.0
2014-12-17 11:40:00,72.91,73.1,72.9,73.0,43700.0,46.681,46.8026,46.6746,46.7386,43700.0
2014-12-17 11:50:00,72.99,73.25,72.96,73.23,42600.0,46.7322,46.8987,46.713,46.8859,42600.0
2014-12-17 12:00:00,73.23,73.29,73.16,73.26,55700.0,46.8859,46.9243,46.8411,46.9051,55700.0
2014-12-17 12:10:00,73.27,73.31,73.16,73.18,69800.0,46.9115,46.9371,46.8411,46.8539,69800.0
2014-12-17 12:20:00,73.19,73.21,73.1,73.1,51800.0,46.8603,46.8731,46.8026,46.8026,51800.0
2014-12-17 12:30:00,73.1,73.24,73.1,73.15,47300.0,46.8026,46.8923,46.8026,46.8347,47300.0
2014-12-17 12:40:00,73.14,73.14,73.01,73.07,24300.0,46.8283,46.8283,46.745,46.7834,24300.0
2014-12-17 12:50:00,73.07,73.22,73.01,73.12,33500.0,46.7834,46.8795,46.745,46.8154,33500.0
2014-12-17 13:00:00,73.12,73.17,73.05,73.12,16800.0,46.8154,46.8475,46.7706,46.8154,16800.0
2014-12-17 13:10:00,73.13,73.13,73.03,73.12,18700.0,46.8219,46.8219,46.7578,46.8154,18700.0
2014-12-17 13:20:00,73.16,73.18,73.05,73.14,23300.0,46.8411,46.8539,46.7706,46.8283,23300.0
2014-12-17 13:30:00,73.14,73.23,73.12,73.19,27800.0,46.8283,46.8859,46.8154,46.8603,27800.0
2014-12-17 13:40:00,73.2,73.22,73.07,73.17,37800.0,46.8667,46.8795,46.7834,46.8475,37800.0
2014-12-17 13:50:00,73.16,73.23,73.07,73.23,28200.0,46.8411,46.8859,46.7834,46.8859,28200.0
2014-12-17 14:00:00,73.21,74.01,73.18,73.77,104600.0,46.8731,47.3853,46.8539,47.2316,104600.0
2014-12-17 14:10:00,73.76,74.09,73.71,73.76,115700.0,47.2252,47.4365,47.1932,47.2252,115700.0
2014-12-17 14:20:00,73.75,73.76,73.54,73.56,48500.0,47.2188,47.2252,47.0844,47.0972,48500.0
2014-12-17 14:30:00,73.57,73.72,73.34,73.72,63600.0,47.1036,47.1996,46.9563,47.1996,63600.0
2014-12-17 14:40:00,73.69,73.69,73.22,73.41,105600.0,47.1804,47.1804,46.8795,47.0011,105600.0
2014-12-17 14:50:00,73.4,73.69,73.37,73.44,61600.0,46.9947,47.1804,46.9755,47.0203,61600.0
2014-12-17 15:00:00,73.45,73.45,73.15,73.16,56500.0,47.0267,47.0267,46.8347,46.8411,56500.0
2014-12-17 15:10:00,73.16,73.63,73.15,73.61,64300.0,46.8411,47.142,46.8347,47.1292,64300.0
2014-12-17 15:20:00,73.62,73.86,73.43,73.83,52200.0,47.1356,47.2892,47.0139,47.27,52200.0
2014-12-17 15:30:00,73.83,73.93,73.63,73.77,68200.0,47.27,47.3341,47.142,47.2316,68200.0
2014-12-17 15:40:00,73.78,74.03,73.78,73.93,105500.0,47.238,47.3981,47.238,47.3341,105500.0
2014-12-17 15:50:00,73.92,73.98,73.77,73.97,156100.0,47.3277,47.3661,47.2316,47.3597,156100.0
2014-12-18 09:30:00,74.24,74.41,73.78,73.99,90300.0,47.5325,47.6414,47.238,47.3725,90300.0
2014-12-18 09:40:00,74.02,74.21,74.0,74.08,44300.0,47.3917,47.5133,47.3789,47.4301,44300.0
2014-12-18 09:50:00,74.1,74.48,74.08,74.44,39900.0,47.4429,47.6862,47.4301,47.6606,39900.0
2014-12-18 10:00:00,74.44,74.99,74.44,74.95,103100.0,47.6606,48.0127,47.6606,47.9871,103100.0
2014-12-18 10:10:00,74.95,75.08,74.88,74.97,79700.0,47.9871,48.0703,47.9423,47.9999,79700.0
2014-12-18 10:20:00,74.98,75.0,74.8,74.92,49600.0,48.0063,48.0191,47.8911,47.9679,49600.0
2014-12-18 10:30:00,74.93,74.99,74.82,74.84,37900.0,47.9743,48.0127,47.9039,47.9167,37900.0
2014-12-18 10:40:00,74.83,74.88,74.75,74.79,41800.0,47.9103,47.9423,47.8591,47.8847,41800.0
2014-12-18 10:50:00,74.76,74.79,74.49,74.51,30500.0,47.8655,47.8847,47.6926,47.7054,30500.0
2014-12-18 11:00:00,74.49,74.55,74.37,74.39,35700.0,47.6926,47.731,47.6158,47.6286,35700.0
2014-12-18 11:10:00,74.41,74.43,74.32,74.4,25700.0,47.6414,47.6542,47.5838,47.635,25700.0
2014-12-18 11:20:00,74.4,74.71,74.4,74.53,17500.0,47.635,47.8335,47.635,47.7182,17500.0
2014-12-18 11:30:00,74.53,74.57,74.44,74.53,18500.0,47.7182,47.7438,47.6606,47.7182,18500.0
2014-12-18 11:40:00,74.53,74.56,74.44,74.45,21800.0,47.7182,47.7374,47.6606,47.667,21800.0
2014-12-18 11:50:00,74.44,74.74,74.38,74.74,55600.0,47.6606,47.8527,47.6222,47.8527,55600.0
2014-12-18 12:00:00,74.75,74.86,74.7,74.8,20400.0,47.8591,47.9295,47.8271,47.8911,20400.0
2014-12-18 12:10:00,74.82,74.84,74.75,74.81,19400.0,47.9039,47.9167,47.8591,47.8975,19400.0
2014-12-18 12:20:00,74.8,74.8,74.66,74.71,15200.0,47.8911,47.8911,47.8014,47.8335,15200.0
2014-12-18 12:30:00,74.73,74.81,74.66,74.79,16200.0,47.8463,47.8975,47.8014,47.8847,16200.0
2014-12-18 12:40:00,74.78,74.94,74.76,74.92,18700.0,47.8783,47.9807,47.8655,47.9679,18700.0
2014-12-18 12:50:00,74.95,75.02,74.9,74.98,23600.0,47.9871,48.0319,47.9551,48.0063,23600.0
2014-12-18 13:00:00,74.98,74.99,74.74,74.8,54100.0,48.0063,48.0127,47.8527,47.8911,54100.0
2014-12-18 13:10:00,74.81,74.86,74.68,74.83,41600.0,47.8975,47.9295,47.8142,47.9103,41600.0
2014-12-18 13:20:00,74.84,74.9,74.81,74.83,45300.0,47.9167,47.9551,47.8975,47.9103,45300.0
2014-12-18 13:30:00,74.83,74.9,74.79,74.8,36600.0,47.9103,47.9551,47.8847,47.8911,36600.0
2014-12-18 13:40:00,74.79,74.82,74.7,74.7,43600.0,47.8847,47.9039,47.8271,47.8271,43600.0
2014-12-18 13:50:00,74.69,74.82,74.69,74.76,38100.0,47.8206,47.9039,47.8206,47.8655,38100.0
2014-12-18 14:00:00,74.77,74.78,74.67,74.75,34100.0,47.8719,47.8783,47.8078,47.8591,34100.0
2014-12-18 14:10:00,74.73,74.95,74.72,74.91,34100.0,47.8463,47.9871,47.8399,47.9615,34100.0
2014-12-18 14:20:00,74.9,74.91,74.73,74.73,45700.0,47.9551,47.9615,47.8463,47.8463,45700.0
2014-12-18 14:30:00,74.73,74.84,74.69,74.81,69100.0,47.8463,47.9167,47.8206,47.8975,69100.0
2014-12-18 14:40:00,74.82,74.82,74.69,74.72,31600.0,47.9039,47.9039,47.8206,47.8399,31600.0
2014-12-18 14:50:00,74.73,74.83,74.64,74.8,44800.0,47.8463,47.9103,47.7886,47.8911,44800.0
2014-12-18 15:00:00,74.78,74.98,74.77,74.9,50100.0,47.8783,48.0063,47.8719,47.9551,50100.0
2014-12-18 15:10:00,74.89,74.97,74.87,74.95,67700.0,47.9487,47.9999,47.9359,47.9871,67700.0
2014-12-18 15:20:00,74.95,75.0,74.86,74.95,61800.0,47.9871,48.0191,47.9295,47.9871,61800.0
2014-12-18 15:30:00,74.95,75.1,74.94,75.06,112200.0,47.9871,48.0832,47.9807,48.0575,112200.0
2014-12-18 15:40:00,75.06,75.16,74.95,75.05,117800.0,48.0575,48.1216,47.9871,48.0511,117800.0
2014-12-18 15:50:00,75.06,75.34,75.05,75.33,228200.0,48.0575,48.2368,48.0511,48.2304,228200.0
2014-12-19 09:30:00,75.3,75.93,74.44,75.88,814300.0,48.2112,48.6146,47.6606,48.5826,814300.0
2014-12-19 09:40:00,75.92,75.95,75.44,75.75,86100.0,48.6082,48.6274,48.3008,48.4993,86100.0
2014-12-19 09:50:00,75.8,75.91,75.43,75.54,82600.0,48.5313,48.6018,48.2944,48.3649,82600.0
2014-12-19 10:00:00,75.56,75.59,75.39,75.44,77100.0,48.3777,48.3969,48.2688,48.3008,77100.0
2014-12-19 10:10:00,75.41,75.53,75.39,75.48,41400.0,48.2816,48.3585,48.2688,48.3264,41400.0
2014-12-19 10:20:00,75.46,75.53,75.32,75.51,30800.0,48.3136,48.3585,48.224,48.3457,30800.0
2014-12-19 10:30:00,75.54,75.54,75.26,75.3,30400.0,48.3649,48.3649,48.1856,48.2112,30400.0
2014-12-19 10:40:00,75.31,75.38,75.24,75.26,34400.0,48.2176,48.2624,48.1728,48.1856,34400.0
2014-12-19 10:50:00,75.26,75.27,75.13,75.26,52500.0,48.1856,48.192,48.1024,48.1856,52500.0
2014-12-19 11:00:00,75.26,75.3,75.18,75.2,35900.0,48.1856,48.2112,48.1344,48.1472,35900.0
2014-12-19 11:10:00,75.19,75.39,75.18,75.37,41600.0,48.1408,48.2688,48.1344,48.256,41600.0
2014-12-19 11:20:00,75.36,75.53,75.34,75.44,40800.0,48.2496,48.3585,48.2368,48.3008,40800.0
2014-12-19 11:30:00,75.44,75.46,75.3,75.35,27100.0,48.3008,48.3136,48.2112,48.2432,27100.0
2014-12-19 11:40:00,75.36,75.47,75.34,75.35,31600.0,48.2496,48.32,48.2368,48.2432,31600.0
2014-12-19 11:50:00,75.36,75.47,75.32,75.4,23800.0,48.2496,48.32,48.224,48.2752,23800.0
2014-12-19 12:00:00,75.39,75.44,75.3,75.34,22800.0,48.2688,48.3008,48.2112,48.2368,22800.0
2014-12-19 12:10:00,75.32,75.32,75.14,75.15,41000.0,48.224,48.224,48.1088,48.1152,41000.0
2014-12-19 12:20:00,75.13,75.15,75.0,75.03,26500.0,48.1024,48.1152,48.0191,48.0383,26500.0
2014-12-19 12:30:00,75.03,75.03,74.95,75.0,25300.0,48.0383,48.0383,47.9871,48.0191,25300.0
2014-12-19 12:40:00,75.02,75.12,74.98,75.1,19100.0,48.0319,48.096,48.0063,48.0832,19100.0
2014-12-19 12:50:00,75.1,75.26,75.1,75.23,36900.0,48.0832,48.1856,48.0832,48.1664,36900.0
2014-12-19 13:00:00,75.22,75.26,75.19,75.19,24500.0,48.16,48.1856,48.1408,48.1408,24500.0
2014-12-19 13:10:00,75.18,75.21,75.12,75.14,17000.0,48.1344,48.1536,48.096,48.1088,17000.0
2014-12-19 13:20:00,75.15,75.3,75.13,75.21,35800.0,48.1152,48.2112,48.1024,48.1536,35800.0
2014-12-19 13:30:00,75.23,75.28,75.19,75.2,23000.0,48.1664,48.1984,48.1408,48.1472,23000.0
2014-12-19 13:40:00,75.21,75.3,75.17,75.3,31800.0,48.1536,48.2112,48.128,48.2112,31800.0
2014-12-19 13:50:00,75.3,75.46,75.29,75.43,27800.0,48.2112,48.3136,48.2048,48.2944,27800.0
2014-12-19 14:00:00,75.42,75.63,75.38,75.61,46900.0,48.288,48.4225,48.2624,48.4097,46900.0
2014-12-19 14:10:00,75.61,75.71,75.5,75.55,92300.0,48.4097,48.4737,48.3393,48.3713,92300.0
2014-12-19 14:20:00,75.53,75.54,75.48,75.48,41200.0,48.3585,48.3649,48.3264,48.3264,41200.0
2014-12-19 14:30:00,75.48,75.48,75.32,75.38,30300.0,48.3264,48.3264,48.224,48.2624,30300.0
2014-12-19 14:40:00,75.39,75.59,75.38,75.58,32300.0,48.2688,48.3969,48.2624,48.3905,32300.0
2014-12-19 14:50:00,75.6,75.8,75.59,75.74,56100.0,48.4033,48.5313,48.3969,48.4929,56100.0
2014-12-19 15:00:00,75.75,75.76,75.62,75.75,67000.0,48.4993,48.5057,48.4161,48.4993,67000.0
2014-12-19 15:10:00,75.73,75.77,75.64,75.76,118800.0,48.4865,48.5121,48.4289,48.5057,118800.0
2014-12-19 15:20:00,75.76,75.84,75.68,75.84,53900.0,48.5057,48.5569,48.4545,48.5569,53900.0
2014-12-19 15:30:00,75.84,75.89,75.78,75.88,109900.0,48.5569,48.589,48.5185,48.5826,109900.0
2014-12-19 15:40:00,75.85,75.89,75.39,75.41,128800.0,48.5633,48.589,48.2688,48.2816,128800.0
2014-12-19 15:50:00,75.42,75.42,75.18,75.38,307500.0,48.288,48.288,48.1344,48.2624,307500.0
2014-12-22 09:30:00,76.03,76.97,76.03,76.2,243100.0,48.6786,49.2804,48.6786,48.7874,243100.0
2014-12-22 09:40:00,76.21,76.27,75.91,76.11,85700.0,48.7938,48.8323,48.6018,48.7298,85700.0
2014-12-22 09:50:00,76.13,76.34,76.11,76.21,75500.0,48.7426,48.8771,48.7298,48.7938,75500.0
2014-12-22 10:00:00,76.22,76.25,75.96,75.99,73900.0,48.8002,48.8194,48.6338,48.653,73900.0
2014-12-22 10:10:00,75.99,76.25,75.96,76.12,49300.0,48.653,48.8194,48.6338,48.7362,49300.0
2014-12-22 10:20:00,76.1,76.26,76.09,76.19,47900.0,48.7234,48.8258,48.717,48.781,47900.0
2014-12-22 10:30:00,76.17,76.28,76.1,76.1,51800.0,48.7682,48.8387,48.7234,48.7234,51800.0
2014-12-22 10:40:00,76.06,76.19,75.97,76.19,45700.0,48.6978,48.781,48.6402,48.781,45700.0
2014-12-22 10:50:00,76.19,76.3,76.12,76.13,36000.0,48.781,48.8515,48.7362,48.7426,36000.0
2014-12-22 11:00:00,76.1,76.12,75.96,76.03,56400.0,48.7234,48.7362,48.6338,48.6786,56400.0
2014-12-22 11:10:00,76.03,76.04,75.9,75.92,68700.0,48.6786,48.685,48.5954,48.6082,68700.0
2014-12-22 11:20:00,75.92,75.97,75.78,75.97,55100.0,48.6082,48.6402,48.5185,48.6402,55100.0
2014-12-22 11:30:00,75.98,76.07,75.88,76.07,99700.0,48.6466,48.7042,48.5826,48.7042,99700.0
2014-12-22 11:40:00,76.06,76.22,76.03,76.2,36700.0,48.6978,48.8002,48.6786,48.7874,36700.0
2014-12-22 11:50:00,76.19,76.2,75.93,75.99,31000.0,48.781,48.7874,48.6146,48.653,31000.0
2014-12-22 12:00:00,75.98,76.09,75.89,76.03,32700.0,48.6466,48.717,48.589,48.6786,32700.0
2014-12-22 12:10:00,76.05,76.09,75.98,76.09,23700.0,48.6914,48.717,48.6466,48.717,23700.0
2014-12-22 12:20:00,76.07,76.18,76.07,76.11,21200.0,48.7042,48.7746,48.7042,48.7298,21200.0
2014-12-22 12:30:00,76.1,76.12,76.02,76.09,25100.0,48.7234,48.7362,48.6722,48.717,25100.0
2014-12-22 12:40:00,76.09,76.15,76.07,76.13,18900.0,48.717,48.7554,48.7042,48.7426,18900.0
2014-12-22 12:50:00,76.14,76.37,76.14,76.33,51400.0,48.749,48.8963,48.749,48.8707,51400.0
2014-12-22 13:00:00,76.32,76.39,76.22,76.23,34600.0,48.8643,48.9091,48.8002,48.8066,34600.0
2014-12-22 13:10:00,76.24,76.41,76.23,76.39,28000.0,48.813,48.9219,48.8066,48.9091,28000.0
2014-12-22 13:20:00,76.37,76.38,76.21,76.21,16400.0,48.8963,48.9027,48.7938,48.7938,16400.0
2014-12-22 13:30:00,76.23,76.26,76.16,76.21,19200.0,48.8066,48.8258,48.7618,48.7938,19200.0
2014-12-22 13:40:00,76.22,76.24,76.12,76.14,15700.0,48.8002,48.813,48.7362,48.749,15700.0
2014-12-22 13:50:00,76.11,76.18,76.03,76.18,24100.0,48.7298,48.7746,48.6786,48.7746,24100.0
2014-12-22 14:00:00,76.17,76.31,76.08,76.29,36700.0,48.7682,48.8579,48.7106,48.8451,36700.0
2014-12-22 14:10:00,76.28,76.53,76.26,76.44,55600.0,48.8387,48.9987,48.8258,48.9411,55600.0
2014-12-22 14:20:00,76.44,76.49,76.41,76.49,32100.0,48.9411,48.9731,48.9219,48.9731,32100.0
2014-12-22 14:30:00,76.49,76.53,76.36,76.38,33200.0,48.9731,48.9987,48.8899,48.9027,33200.0
2014-12-22 14:40:00,76.38,76.53,76.37,76.53,50800.0,48.9027,48.9987,48.8963,48.9987,50800.0
2014-12-22 14:50:00,76.52,76.62,76.49,76.52,53800.0,48.9923,49.0563,48.9731,48.9923,53800.0
2014-12-22 15:00:00,76.53,76.67,76.53,76.58,43700.0,48.9987,49.0884,48.9987,49.0307,43700.0
2014-12-22 15:10:00,76.6,76.63,76.52,76.53,66800.0,49.0435,49.0627,48.9923,48.9987,66800.0
2014-12-22 15:20:00,76.52,76.57,76.44,76.5,78600.0,48.9923,49.0243,48.9411,48.9795,78600.0
2014-12-22 15:30:00,76.49,76.51,76.4,76.48,81000.0,48.9731,48.9859,48.9155,48.9667,81000.0
2014-12-22 15:40:00,76.48,76.52,76.34,76.39,133800.0,48.9667,48.9923,48.8771,48.9091,133800.0
2014-12-22 15:50:00,76.39,76.53,76.33,76.52,205900.0,48.9091,48.9987,48.8707,48.9923,205900.0
2014-12-23 09:30:00,76.83,77.51,76.2,76.48,82600.0,49.1908,49.6262,48.7874,48.9667,82600.0
2014-12-23 09:40:00,76.47,76.78,76.39,76.69,50100.0,48.9603,49.1588,48.9091,49.1012,50100.0
2014-12-23 09:50:00,76.69,76.7,76.56,76.56,26600.0,49.1012,49.1076,49.0179,49.0179,26600.0
2014-12-23 10:00:00,76.56,76.75,76.53,76.6,65700.0,49.0179,49.1396,48.9987,49.0435,65700.0
2014-12-23 10:10:00,76.58,76.62,76.37,76.48,34700.0,49.0307,49.0563,48.8963,48.9667,34700.0
2014-12-23 10:20:00,76.48,76.61,76.45,76.49,29200.0,48.9667,49.0499,48.9475,48.9731,29200.0
2014-12-23 10:30:00,76.48,76.58,76.36,76.44,52000.0,48.9667,49.0307,48.8899,48.9411,52000.0
2014-12-23 10:40:00,76.44,76.71,76.44,76.69,35100.0,48.9411,49.114,48.9411,49.1012,35100.0
2014-12-23 10:50:00,76.67,76.84,76.64,76.81,23600.0,49.0884,49.1972,49.0691,49.178,23600.0
2014-12-23 11:00:00,76.8,76.82,76.63,76.72,32800.0,49.1716,49.1844,49.0627,49.1204,32800.0
2014-12-23 11:10:00,76.73,76.84,76.66,76.82,28600.0,49.1268,49.1972,49.082,49.1844,28600.0
2014-12-23 11:20:00,76.82,76.83,76.7,76.73,20600.0,49.1844,49.1908,49.1076,49.1268,20600.0
2014-12-23 11:30:00,76.7,76.87,76.66,76.84,29800.0,49.1076,49.2164,49.082,49.1972,29800.0
2014-12-23 11:40:00,76.85,76.89,76.68,76.76,33600.0,49.2036,49.2292,49.0948,49.146,33600.0
2014-12-23 11:50:00,76.78,76.78,76.58,76.64,26800.0,49.1588,49.1588,49.0307,49.0691,26800.0
2014-12-23 12:00:00,76.65,76.79,76.64,76.78,22200.0,49.0755,49.1652,49.0691,49.1588,22200.0
2014-12-23 12:10:00,76.79,76.9,76.72,76.9,17200.0,49.1652,49.2356,49.1204,49.2356,17200.0
2014-12-23 12:20:00,76.89,76.93,76.82,76.93,27200.0,49.2292,49.2548,49.1844,49.2548,27200.0
2014-12-23 12:30:00,76.93,76.95,76.86,76.87,29300.0,49.2548,49.2676,49.21,49.2164,29300.0
2014-12-23 12:40:00,76.86,77.07,76.8,77.07,46700.0,49.21,49.3445,49.1716,49.3445,46700.0
2014-12-23 12:50:00,77.06,77.1,77.03,77.04,12100.0,49.3381,49.3637,49.3188,49.3252,12100.0
2014-12-23 13:00:00,77.04,77.08,76.95,77.01,20800.0,49.3252,49.3509,49.2676,49.306,20800.0
2014-12-23 13:10:00,77.0,77.01,76.77,76.77,22800.0,49.2996,49.306,49.1524,49.1524,22800.0
2014-12-23 13:20:00,76.74,76.89,76.66,76.81,32600.0,49.1332,49.2292,49.082,49.178,32600.0
2014-12-23 13:30:00,76.82,76.85,76.74,76.77,10900.0,49.1844,49.2036,49.1332,49.1524,10900.0
2014-12-23 13:40:00,76.78,76.94,76.78,76.86,20000.0,49.1588,49.2612,49.1588,49.21,20000.0
2014-12-23 13:50:00,76.85,76.91,76.81,76.88,38400.0,49.2036,49.242,49.178,49.2228,38400.0
2014-12-23 14:00:00,76.88,76.91,76.81,76.91,39900.0,49.2228,49.242,49.178,49.242,39900.0
2014-12-23 14:10:00,76.91,77.03,76.89,76.96,38200.0,49.242,49.3188,49.2292,49.274,38200.0
2014-12-23 14:20:00,76.97,77.21,76.96,77.2,36000.0,49.2804,49.4341,49.274,49.4277,36000.0
2014-12-23 14:30:00,77.2,77.22,77.05,77.07,29300.0,49.4277,49.4405,49.3316,49.3445,29300.0
2014-12-23 14:40:00,77.06,77.08,77.02,77.04,15500.0,49.3381,49.3509,49.3124,49.3252,15500.0
2014-12-23 14:50:00,77.02,77.09,77.0,77.04,20200.0,49.3124,49.3573,49.2996,49.3252,20200.0
2014-12-23 15:00:00,77.03,77.09,76.99,77.08,42400.0,49.3188,49.3573,49.2932,49.3509,42400.0
2014-12-23 15:10:00,77.06,77.1,77.01,77.07,50900.0,49.3381,49.3637,49.306,49.3445,50900.0
2014-12-23 15:20:00,77.07,77.09,76.97,77.02,67700.0,49.3445,49.3573,49.2804,49.3124,67700.0
2014-12-23 15:30:00,77.02,77.06,76.92,76.93,46700.0,49.3124,49.3381,49.2484,49.2548,46700.0
2014-12-23 15:40:00,76.94,76.97,76.88,76.95,77100.0,49.2612,49.2804,49.2228,49.2676,77100.0
2014-12-23 15:50:00,76.95,76.97,76.86,76.87,87800.0,49.2676,49.2804,49.21,49.2164,87800.0
2014-12-24 09:30:00,76.8,77.54,76.71,77.37,91400.0,49.1716,49.6454,49.114,49.5365,91400.0
2014-12-24 09:40:00,77.38,77.85,77.35,77.85,57600.0,49.5429,49.8439,49.5237,49.8439,57600.0
2014-12-24 09:50:00,77.85,77.95,77.45,77.6,43000.0,49.8439,49.9079,49.5878,49.6838,43000.0
2014-12-24 10:00:00,77.6,77.86,77.43,77.7,32900.0,49.6838,49.8503,49.5749,49.7478,32900.0
2014-12-24 10:10:00,77.72,77.9,77.63,77.86,69200.0,49.7606,49.8759,49.703,49.8503,69200.0
2014-12-24 10:20:00,77.85,77.95,77.67,77.79,23400.0,49.8439,49.9079,49.7286,49.8054,23400.0
2014-12-24 10:30:00,77.78,77.89,77.64,77.77,42000.0,49.799,49.8695,49.7094,49.7926,42000.0
2014-12-24 10:40:00,77.77,78.07,77.71,78.0,34500.0,49.7926,49.9847,49.7542,49.9399,34500.0
2014-12-24 10:50:00,78.01,78.17,77.87,77.87,37000.0,49.9463,50.0487,49.8567,49.8567,37000.0
2014-12-24 11:00:00,77.87,78.05,77.83,78.05,31100.0,49.8567,49.9719,49.831,49.9719,31100.0
2014-12-24 11:10:00,78.05,78.1,77.96,77.99,24500.0,49.9719,50.0039,49.9143,49.9335,24500.0
2014-12-24 11:20:00,78.01,78.12,77.88,78.12,25300.0,49.9463,50.0167,49.8631,50.0167,25300.0
2014-12-24 11:30:00,78.12,78.35,78.12,78.21,41500.0,50.0167,50.164,50.0167,50.0743,41500.0
2014-12-24 11:40:00,78.2,78.2,77.87,77.87,33400.0,50.0679,50.0679,49.8567,49.8567,33400.0
2014-12-24 11:50:00,77.87,77.91,77.7,77.86,30500.0,49.8567,49.8823,49.7478,49.8503,30500.0
2014-12-24 12:00:00,77.88,77.93,77.74,77.87,26800.0,49.8631,49.8951,49.7734,49.8567,26800.0
2014-12-24 12:10:00,77.84,78.12,77.81,78.11,35400.0,49.8375,50.0167,49.8182,50.0103,35400.0
2014-12-24 12:20:00,78.11,78.24,78.08,78.23,84500.0,50.0103,50.0936,49.9911,50.0872,84500.0
2014-12-24 12:30:00,78.23,78.31,78.21,78.26,137400.0,50.0872,50.1384,50.0743,50.1064,137400.0
2014-12-24 12:40:00,78.27,78.45,78.25,78.34,113300.0,50.1128,50.228,50.1,50.1576,113300.0
2014-12-24 12:50:00,78.35,78.66,78.35,78.39,126100.0,50.164,50.3625,50.164,50.1896,126100.0
2014-12-26 09:30:00,78.48,79.33,78.24,79.26,87400.0,50.2472,50.7914,50.0936,50.7466,87400.0
2014-12-26 09:40:00,79.25,79.47,78.96,79.32,65100.0,50.7402,50.8811,50.5545,50.785,65100.0
2014-12-26 09:50:00,79.31,79.68,79.27,79.51,62400.0,50.7786,51.0155,50.753,50.9067,62400.0
2014-12-26 10:00:00,79.52,79.85,79.39,79.65,77100.0,50.9131,51.1244,50.8298,50.9963,77100.0
2014-12-26 10:10:00,79.64,79.64,79.16,79.32,65100.0,50.9899,50.9899,50.6826,50.785,65100.0
2014-12-26 10:20:00,79.32,79.62,79.18,79.57,60100.0,50.785,50.9771,50.6954,50.9451,60100.0
2014-12-26 10:30:00,79.54,79.57,79.33,79.46,43500.0,50.9259,50.9451,50.7914,50.8747,43500.0
2014-12-26 10:40:00,79.46,79.55,79.43,79.54,43000.0,50.8747,50.9323,50.8555,50.9259,43000.0
2014-12-26 10:50:00,79.56,79.7,79.32,79.37,69500.0,50.9387,51.0283,50.785,50.817,69500.0
2014-12-26 11:00:00,79.39,79.59,79.3,79.54,49200.0,50.8298,50.9579,50.7722,50.9259,49200.0
2014-12-26 11:10:00,79.55,79.66,79.24,79.26,40600.0,50.9323,51.0027,50.7338,50.7466,40600.0
2014-12-26 11:20:00,79.24,79.54,79.24,79.48,27000.0,50.7338,50.9259,50.7338,50.8875,27000.0
2014-12-26 11:30:00,79.45,79.51,79.32,79.43,39900.0,50.8683,50.9067,50.785,50.8555,39900.0
2014-12-26 11:40:00,79.39,79.59,79.34,79.43,39900.0,50.8298,50.9579,50.7978,50.8555,39900.0
2014-12-26 11:50:00,79.41,79.55,79.31,79.53,34200.0,50.8427,50.9323,50.7786,50.9195,34200.0
2014-12-26 12:00:00,79.52,79.79,79.48,79.73,46300.0,50.9131,51.0859,50.8875,51.0475,46300.0
2014-12-26 12:10:00,79.71,79.71,79.43,79.48,27000.0,51.0347,51.0347,50.8555,50.8875,27000.0
2014-12-26 12:20:00,79.48,79.65,79.48,79.61,27900.0,50.8875,50.9963,50.8875,50.9707,27900.0
2014-12-26 12:30:00,79.62,79.73,79.45,79.51,36900.0,50.9771,51.0475,50.8683,50.9067,36900.0
2014-12-26 12:40:00,79.52,79.7,79.46,79.56,25900.0,50.9131,51.0283,50.8747,50.9387,25900.0
2014-12-26 12:50:00,79.56,79.56,79.39,79.43,33400.0,50.9387,50.9387,50.8298,50.8555,33400.0
2014-12-26 13:00:00,79.4,79.53,79.39,79.53,24000.0,50.8362,50.9195,50.8298,50.9195,24000.0
2014-12-26 13:10:00,79.51,79.62,79.44,79.61,17600.0,50.9067,50.9771,50.8619,50.9707,17600.0
2014-12-26 13:20:00,79.6,79.65,79.4,79.45,182800.0,50.9643,50.9963,50.8362,50.8683,182800.0
2014-12-26 13:30:00,79.45,79.58,79.31,79.34,118000.0,50.8683,50.9515,50.7786,50.7978,118000.0
2014-12-26 13:40:00,79.34,79.42,79.21,79.27,36400.0,50.7978,50.8491,50.7146,50.753,36400.0
2014-12-26 13:50:00,79.28,79.42,79.28,79.31,35200.0,50.7594,50.8491,50.7594,50.7786,35200.0
2014-12-26 14:00:00,79.31,79.38,79.21,79.27,24300.0,50.7786,50.8234,50.7146,50.753,24300.0
2014-12-26 14:10:00,79.23,79.25,79.13,79.25,19600.0,50.7274,50.7402,50.6634,50.7402,19600.0
2014-12-26 14:20:00,79.26,79.29,79.2,79.24,47200.0,50.7466,50.7658,50.7082,50.7338,47200.0
2014-12-26 14:30:00,79.23,79.42,79.18,79.29,46500.0,50.7274,50.8491,50.6954,50.7658,46500.0
2014-12-26 14:40:00,79.29,79.41,79.16,79.2,192400.0,50.7658,50.8427,50.6826,50.7082,192400.0
2014-12-26 14:50:00,79.19,79.25,79.17,79.21,125800.0,50.7018,50.7402,50.689,50.7146,125800.0
2014-12-26 15:00:00,79.21,79.22,79.12,79.19,114400.0,50.7146,50.721,50.657,50.7018,114400.0
2014-12-26 15:10:00,79.19,79.26,79.17,79.2,85200.0,50.7018,50.7466,50.689,50.7082,85200.0
2014-12-26 15:20:00,79.2,79.22,79.17,79.21,101600.0,50.7082,50.721,50.689,50.7146,101600.0
2014-12-26 15:30:00,79.21,79.22,79.17,79.2,135500.0,50.7146,50.721,50.689,50.7082,135500.0
2014-12-26 15:40:00,79.21,79.4,79.2,79.4,250000.0,50.7146,50.8362,50.7082,50.8362,250000.0
2014-12-26 15:50:00,79.39,79.43,79.29,79.3,278800.0,50.8298,50.8555,50.7658,50.7722,278800.0
2014-12-29 09:30:00,79.24,80.19,79.24,80.19,151800.0,50.7338,51.3421,50.7338,51.3421,151800.0
2014-12-29 09:40:00,80.19,80.76,79.93,80.76,114900.0,51.3421,51.707,51.1756,51.707,114900.0
2014-12-29 09:50:00,80.76,80.89,80.26,80.34,76200.0,51.707,51.7902,51.3869,51.4381,76200.0
2014-12-29 10:00:00,80.38,80.54,80.28,80.34,78600.0,51.4637,51.5661,51.3997,51.4381,78600.0
2014-12-29 10:10:00,80.34,80.37,80.07,80.08,56600.0,51.4381,51.4573,51.2652,51.2716,56600.0
2014-12-29 10:20:00,80.12,80.25,80.07,80.17,39100.0,51.2972,51.3805,51.2652,51.3292,39100.0
2014-12-29 10:30:00,80.15,80.21,79.98,80.02,48000.0,51.3164,51.3549,51.2076,51.2332,48000.0
2014-12-29 10:40:00,80.02,80.15,79.99,80.13,24000.0,51.2332,51.3164,51.214,51.3036,24000.0
2014-12-29 10:50:00,80.11,80.34,80.08,80.29,51700.0,51.2908,51.4381,51.2716,51.4061,51700.0
2014-12-29 11:00:00,80.28,80.29,80.08,80.14,27100.0,51.3997,51.4061,51.2716,51.31,27100.0
2014-12-29 11:10:00,80.17,80.25,80.08,80.17,33800.0,51.3292,51.3805,51.2716,51.3292,33800.0
2014-12-29 11:20:00,80.15,80.27,80.12,80.27,23400.0,51.3164,51.3933,51.2972,51.3933,23400.0
2014-12-29 11:30:00,80.27,80.38,80.25,80.32,27700.0,51.3933,51.4637,51.3805,51.4253,27700.0
2014-12-29 11:40:00,80.31,80.33,80.22,80.29,69400.0,51.4189,51.4317,51.3613,51.4061,69400.0
2014-12-29 11:50:00,80.27,80.41,80.24,80.41,21400.0,51.3933,51.4829,51.3741,51.4829,21400.0
2014-12-29 12:00:00,80.41,80.45,80.24,80.25,34100.0,51.4829,51.5085,51.3741,51.3805,34100.0
2014-12-29 12:10:00,80.25,80.4,80.21,80.4,43100.0,51.3805,51.4765,51.3549,51.4765,43100.0
2014-12-29 12:20:00,80.4,80.47,80.31,80.39,27100.0,51.4765,51.5213,51.4189,51.4701,27100.0
2014-12-29 12:30:00,80.4,80.44,80.37,80.4,28100.0,51.4765,51.5021,51.4573,51.4765,28100.0
2014-12-29 12:40:00,80.41,80.45,80.29,80.45,20700.0,51.4829,51.5085,51.4061,51.5085,20700.0
2014-12-29 12:50:00,80.45,80.45,80.34,80.39,30400.0,51.5085,51.5085,51.4381,51.4701,30400.0
2014-12-29 13:00:00,80.38,80.4,80.25,80.32,24800.0,51.4637,51.4765,51.3805,51.4253,24800.0
2014-12-29 13:10:00,80.33,80.55,80.31,80.54,18000.0,51.4317,51.5725,51.4189,51.5661,18000.0
2014-12-29 13:20:00,80.55,80.57,80.38,80.42,21000.0,51.5725,51.5853,51.4637,51.4893,21000.0
2014-12-29 13:30:00,80.42,80.53,80.41,80.5,21700.0,51.4893,51.5597,51.4829,51.5405,21700.0
2014-12-29 13:40:00,80.5,80.57,80.49,80.53,24000.0,51.5405,51.5853,51.5341,51.5597,24000.0
2014-12-29 13:50:00,80.55,80.75,80.55,80.72,40800.0,51.5725,51.7006,51.5725,51.6814,40800.0
2014-12-29 14:00:00,80.72,80.85,80.69,80.75,50600.0,51.6814,51.7646,51.6622,51.7006,50600.0
2014-12-29 14:10:00,80.74,80.88,80.71,80.75,46400.0,51.6942,51.7838,51.675,51.7006,46400.0
2014-12-29 14:20:00,80.73,80.77,80.57,80.59,113700.0,51.6878,51.7134,51.5853,51.5982,113700.0
2014-12-29 14:30:00,80.59,80.6,80.21,80.21,102300.0,51.5982,51.6046,51.3549,51.3549,102300.0
2014-12-29 14:40:00,80.22,80.23,79.91,79.92,77000.0,51.3613,51.3677,51.1628,51.1692,77000.0
2014-12-29 14:50:00,79.93,80.21,79.9,80.19,49800.0,51.1756,51.3549,51.1564,51.3421,49800.0
2014-12-29 15:00:00,80.19,80.34,80.08,80.31,84200.0,51.3421,51.4381,51.2716,51.4189,84200.0
2014-12-29 15:10:00,80.32,80.34,80.23,80.32,81300.0,51.4253,51.4381,51.3677,51.4253,81300.0
2014-12-29 15:20:00,80.33,80.42,80.29,80.38,74400.0,51.4317,51.4893,51.4061,51.4637,74400.0
2014-12-29 15:30:00,80.39,80.4,80.24,80.25,44400.0,51.4701,51.4765,51.3741,51.3805,44400.0
2014-12-29 15:40:00,80.25,80.4,80.25,80.34,98100.0,51.3805,51.4765,51.3805,51.4381,98100.0
2014-12-29 15:50:00,80.34,80.45,80.22,80.25,252200.0,51.4381,51.5085,51.3613,51.3805,252200.0
2014-12-30 09:30:00,79.95,80.13,79.41,79.44,52400.0,51.1884,51.3036,50.8427,50.8619,52400.0
2014-12-30 09:40:00,79.48,79.56,79.03,79.03,81400.0,50.8875,50.9387,50.5994,50.5994,81400.0
2014-12-30 09:50:00,79.0,79.48,78.9,79.26,56600.0,50.5801,50.8875,50.5161,50.7466,56600.0
2014-12-30 10:00:00,79.27,79.54,79.26,79.48,43700.0,50.753,50.9259,50.7466,50.8875,43700.0
2014-12-30 10:10:00,79.47,79.47,79.28,79.36,37300.0,50.8811,50.8811,50.7594,50.8106,37300.0
2014-12-30 10:20:00,79.34,79.35,79.14,79.2,50100.0,50.7978,50.8042,50.6698,50.7082,50100.0
2014-12-30 10:30:00,79.19,79.26,79.12,79.26,87800.0,50.7018,50.7466,50.657,50.7466,87800.0
2014-12-30 10:40:00,79.26,79.32,79.18,79.31,32700.0,50.7466,50.785,50.6954,50.7786,32700.0
2014-12-30 10:50:00,79.33,79.34,79.19,79.2,30800.0,50.7914,50.7978,50.7018,50.7082,30800.0
2014-12-30 11:00:00,79.22,79.27,79.05,79.08,23700.0,50.721,50.753,50.6122,50.6314,23700.0
2014-12-30 11:10:00,79.08,79.11,78.82,78.82,47800.0,50.6314,50.6506,50.4649,50.4649,47800.0
2014-12-30 11:20:00,78.82,78.93,78.72,78.87,52400.0,50.4649,50.5353,50.4009,50.4969,52400.0
2014-12-30 11:30:00,78.89,78.91,78.64,78.82,44800.0,50.5097,50.5225,50.3497,50.4649,44800.0
2014-12-30 11:40:00,78.83,78.87,78.7,78.77,19800.0,50.4713,50.4969,50.3881,50.4329,19800.0
2014-12-30 11:50:00,78.78,78.94,78.78,78.87,26200.0,50.4393,50.5417,50.4393,50.4969,26200.0
2014-12-30 12:00:00,78.88,78.92,78.81,78.83,14500.0,50.5033,50.5289,50.4585,50.4713,14500.0
2014-12-30 12:10:00,78.83,78.87,78.78,78.83,22100.0,50.4713,50.4969,50.4393,50.4713,22100.0
2014-12-30 12:20:00,78.83,78.93,78.83,78.88,37900.0,50.4713,50.5353,50.4713,50.5033,37900.0
2014-12-30 12:30:00,78.87,78.89,78.75,78.77,25900.0,50.4969,50.5097,50.4201,50.4329,25900.0
2014-12-30 12:40:00,78.76,78.78,78.65,78.71,18800.0,50.4265,50.4393,50.3561,50.3945,18800.0
2014-12-30 12:50:00,78.69,78.7,78.6,78.6,15400.0,50.3817,50.3881,50.324,50.324,15400.0
2014-12-30 13:00:00,78.6,78.6,78.43,78.5,34400.0,50.324,50.324,50.2152,50.26,34400.0
2014-12-30 13:10:00,78.52,78.56,78.32,78.33,19100.0,50.2728,50.2984,50.1448,50.1512,19100.0
2014-12-30 13:20:00,78.33,78.38,78.26,78.29,28000.0,50.1512,50.1832,50.1064,50.1256,28000.0
2014-12-30 13:30:00,78.29,78.31,78.03,78.16,63700.0,50.1256,50.1384,49.9591,50.0423,63700.0
2014-12-30 13:40:00,78.17,78.31,78.08,78.3,53600.0,50.0487,50.1384,49.9911,50.132,53600.0
2014-12-30 13:50:00,78.31,78.31,78.12,78.12,24000.0,50.1384,50.1384,50.0167,50.0167,24000.0
2014-12-30 14:00:00,78.12,78.24,78.1,78.14,22300.0,50.0167,50.0936,50.0039,50.0295,22300.0
2014-12-30 14:10:00,78.15,78.25,78.13,78.15,22700.0,50.0359,50.1,50.0231,50.0359,22700.0
2014-12-30 14:20:00,78.16,78.22,78.07,78.14,36100.0,50.0423,50.0807,49.9847,50.0295,36100.0
2014-12-30 14:30:00,78.15,78.33,78.14,78.31,23900.0,50.0359,50.1512,50.0295,50.1384,23900.0
2014-12-30 14:40:00,78.32,78.45,78.31,78.41,27100.0,50.1448,50.228,50.1384,50.2024,27100.0
2014-12-30 14:50:00,78.42,78.45,78.35,78.38,21700.0,50.2088,50.228,50.164,50.1832,21700.0
2014-12-30 15:00:00,78.39,78.47,78.38,78.45,18300.0,50.1896,50.2408,50.1832,50.228,18300.0
2014-12-30 15:10:00,78.45,78.48,78.29,78.33,29100.0,50.228,50.2472,50.1256,50.1512,29100.0
2014-12-30 15:20:00,78.32,78.36,78.29,78.32,26700.0,50.1448,50.1704,50.1256,50.1448,26700.0
2014-12-30 15:30:00,78.33,78.34,78.21,78.24,45800.0,50.1512,50.1576,50.0743,50.0936,45800.0
2014-12-30 15:40:00,78.25,78.25,78.17,78.18,74100.0,50.1,50.1,50.0487,50.0551,74100.0
2014-12-30 15:50:00,78.19,78.33,78.18,78.3,172200.0,50.0615,50.1512,50.0551,50.132,172200.0
2014-12-31 09:30:00,78.37,78.51,78.21,78.26,53700.0,50.1768,50.2664,50.0743,50.1064,53700.0
2014-12-31 09:40:00,78.26,78.33,78.08,78.08,35100.0,50.1064,50.1512,49.9911,49.9911,35100.0
2014-12-31 09:50:00,78.11,78.16,77.82,77.9,71400.0,50.0103,50.0423,49.8246,49.8759,71400.0
2014-12-31 10:00:00,77.94,78.09,77.78,77.84,61000.0,49.9015,49.9975,49.799,49.8375,61000.0
2014-12-31 10:10:00,77.84,77.96,77.74,77.86,24500.0,49.8375,49.9143,49.7734,49.8503,24500.0
2014-12-31 10:20:00,77.86,77.89,77.64,77.85,49800.0,49.8503,49.8695,49.7094,49.8439,49800.0
2014-12-31 10:30:00,77.85,78.08,77.84,78.01,32600.0,49.8439,49.9911,49.8375,49.9463,32600.0
2014-12-31 10:40:00,78.03,78.23,77.94,77.97,25400.0,49.9591,50.0872,49.9015,49.9207,25400.0
2014-12-31 10:50:00,77.99,78.04,77.97,78.03,8300.0,49.9335,49.9655,49.9207,49.9591,8300.0
2014-12-31 11:00:00,78.02,78.14,78.0,78.14,16700.0,49.9527,50.0295,49.9399,50.0295,16700.0
2014-12-31 11:10:00,78.14,78.3,78.14,78.25,17600.0,50.0295,50.132,50.0295,50.1,17600.0
2014-12-31 11:20:00,78.26,78.26,78.12,78.15,12700.0,50.1064,50.1064,50.0167,50.0359,12700.0
2014-12-31 11:30:00,78.15,78.15,77.96,77.98,14400.0,50.0359,50.0359,49.9143,49.9271,14400.0
2014-12-31 11:40:00,78.0,78.04,77.88,78.04,14500.0,49.9399,49.9655,49.8631,49.9655,14500.0
2014-12-31 11:50:00,77.99,78.03,77.93,77.95,11500.0,49.9335,49.9591,49.8951,49.9079,11500.0
2014-12-31 12:00:00,77.98,78.04,77.75,77.76,23900.0,49.9271,49.9655,49.7798,49.7862,23900.0
2014-12-31 12:10:00,77.77,77.9,77.75,77.8,17100.0,49.7926,49.8759,49.7798,49.8118,17100.0
2014-12-31 12:20:00,77.82,77.82,77.45,77.65,32000.0,49.8246,49.8246,49.5878,49.7158,32000.0
2014-12-31 12:30:00,77.63,77.72,77.55,77.64,17900.0,49.703,49.7606,49.6518,49.7094,17900.0
2014-12-31 12:40:00,77.61,77.72,77.55,77.65,14400.0,49.6902,49.7606,49.6518,49.7158,14400.0
2014-12-31 12:50:00,77.66,77.67,77.56,77.61,15800.0,49.7222,49.7286,49.6582,49.6902,15800.0
2014-12-31 13:00:00,77.62,77.94,77.62,77.81,64800.0,49.6966,49.9015,49.6966,49.8182,64800.0
2014-12-31 13:10:00,77.82,77.88,77.72,77.8,18500.0,49.8246,49.8631,49.7606,49.8118,18500.0
2014-12-31 13:20:00,77.8,77.82,77.71,77.75,28400.0,49.8118,49.8246,49.7542,49.7798,28400.0
2014-12-31 13:30:00,77.75,77.77,77.64,77.64,13900.0,49.7798,49.7926,49.7094,49.7094,13900.0
2014-12-31 13:40:00,77.64,77.66,77.55,77.66,17100.0,49.7094,49.7222,49.6518,49.7222,17100.0
2014-12-31 13:50:00,77.65,77.65,77.36,77.45,22700.0,49.7158,49.7158,49.5301,49.5878,22700.0
2014-12-31 14:00:00,77.46,77.55,77.41,77.46,22600.0,49.5942,49.6518,49.5621,49.5942,22600.0
2014-12-31 14:10:00,77.47,77.47,77.23,77.31,23200.0,49.6006,49.6006,49.4469,49.4981,23200.0
2014-12-31 14:20:00,77.3,77.34,77.19,77.28,19500.0,49.4917,49.5173,49.4213,49.4789,19500.0
2014-12-31 14:30:00,77.27,77.34,77.08,77.08,27800.0,49.4725,49.5173,49.3509,49.3509,27800.0
2014-12-31 14:40:00,77.07,77.25,77.01,77.09,47900.0,49.3445,49.4597,49.306,49.3573,47900.0
2014-12-31 14:50:00,77.09,77.34,77.08,77.26,29600.0,49.3573,49.5173,49.3509,49.4661,29600.0
2014-12-31 15:00:00,77.26,77.27,77.13,77.18,41100.0,49.4661,49.4725,49.3829,49.4149,41100.0
2014-12-31 15:10:00,77.16,77.24,77.12,77.19,36500.0,49.4021,49.4533,49.3765,49.4213,36500.0
2014-12-31 15:20:00,77.2,77.38,77.19,77.32,52800.0,49.4277,49.5429,49.4213,49.5045,52800.0
2014-12-31 15:30:00,77.33,77.38,77.24,77.29,46200.0,49.5109,49.5429,49.4533,49.4853,46200.0
2014-12-31 15:40:00,77.3,77.3,76.94,76.94,125000.0,49.4917,49.4917,49.2612,49.2612,125000.0
2014-12-31 15:50:00,76.93,76.99,76.8,76.89,224200.0,49.2548,49.2932,49.1716,49.2292,224200.0
2015-01-02 09:30:00,77.26,77.37,76.94,77.12,70600.0,49.4661,49.5365,49.2612,49.3765,70600.0
2015-01-02 09:40:00,77.08,77.21,76.8,76.88,55800.0,49.3509,49.4341,49.1716,49.2228,55800.0
2015-01-02 09:50:00,76.88,77.19,76.81,77.17,33700.0,49.2228,49.4213,49.178,49.4085,33700.0
2015-01-02 10:00:00,77.12,77.2,76.86,76.86,30200.0,49.3765,49.4277,49.21,49.21,30200.0
2015-01-02 10:10:00,76.89,77.26,76.89,76.98,30700.0,49.2292,49.4661,49.2292,49.2868,30700.0
2015-01-02 10:20:00,76.96,77.35,76.88,77.34,75800.0,49.274,49.5237,49.2228,49.5173,75800.0
2015-01-02 10:30:00,77.33,77.47,77.17,77.19,81100.0,49.5109,49.6006,49.4085,49.4213,81100.0
2015-01-02 10:40:00,77.18,77.22,76.98,77.17,37300.0,49.4149,49.4405,49.2868,49.4085,37300.0
2015-01-02 10:50:00,77.17,77.32,77.09,77.21,23300.0,49.4085,49.5045,49.3573,49.4341,23300.0
2015-01-02 11:00:00,77.22,77.24,77.14,77.21,18600.0,49.4405,49.4533,49.3893,49.4341,18600.0
2015-01-02 11:10:00,77.2,77.25,77.03,77.14,36300.0,49.4277,49.4597,49.3188,49.3893,36300.0
2015-01-02 11:20:00,77.11,77.28,77.04,77.11,30200.0,49.3701,49.4789,49.3252,49.3701,30200.0
2015-01-02 11:30:00,77.17,77.27,77.11,77.11,20700.0,49.4085,49.4725,49.3701,49.3701,20700.0
2015-01-02 11:40:00,77.11,77.22,76.98,76.98,53900.0,49.3701,49.4405,49.2868,49.2868,53900.0
2015-01-02 11:50:00,76.97,77.06,76.92,76.93,14600.0,49.2804,49.3381,49.2484,49.2548,14600.0
2015-01-02 12:00:00,76.97,77.15,76.9,77.06,19100.0,49.2804,49.3957,49.2356,49.3381,19100.0
2015-01-02 12:10:00,77.06,77.13,76.94,77.03,14000.0,49.3381,49.3829,49.2612,49.3188,14000.0
2015-01-02 12:20:00,77.0,77.07,76.94,77.06,21200.0,49.2996,49.3445,49.2612,49.3381,21200.0
2015-01-02 12:30:00,77.07,77.25,77.02,77.24,21900.0,49.3445,49.4597,49.3124,49.4533,21900.0
2015-01-02 12:40:00,77.23,77.25,77.03,77.09,28000.0,49.4469,49.4597,49.3188,49.3573,28000.0
2015-01-02 12:50:00,77.06,77.1,76.96,76.98,19000.0,49.3381,49.3637,49.274,49.2868,19000.0
2015-01-02 13:00:00,77.01,77.07,76.86,76.87,20500.0,49.306,49.3445,49.21,49.2164,20500.0
2015-01-02 13:10:00,76.86,76.92,76.72,76.8,56000.0,49.21,49.2484,49.1204,49.1716,56000.0
2015-01-02 13:20:00,76.79,76.86,76.58,76.63,28100.0,49.1652,49.21,49.0307,49.0627,28100.0
2015-01-02 13:30:00,76.58,76.73,76.53,76.7,27600.0,49.0307,49.1268,48.9987,49.1076,27600.0
2015-01-02 13:40:00,76.7,76.77,76.67,76.75,24900.0,49.1076,49.1524,49.0884,49.1396,24900.0
2015-01-02 13:50:00,76.75,76.82,76.72,76.72,55900.0,49.1396,49.1844,49.1204,49.1204,55900.0
2015-01-02 14:00:00,76.71,76.87,76.71,76.85,46100.0,49.114,49.2164,49.114,49.2036,46100.0
2015-01-02 14:10:00,76.85,76.87,76.75,76.75,35700.0,49.2036,49.2164,49.1396,49.1396,35700.0
2015-01-02 14:20:00,76.76,76.86,76.63,76.7,38300.0,49.146,49.21,49.0627,49.1076,38300.0
2015-01-02 14:30:00,76.7,76.84,76.68,76.81,50000.0,49.1076,49.1972,49.0948,49.178,50000.0
2015-01-02 14:40:00,76.82,76.93,76.81,76.89,25000.0,49.1844,49.2548,49.178,49.2292,25000.0
2015-01-02 14:50:00,76.92,77.02,76.89,76.96,30600.0,49.2484,49.3124,49.2292,49.274,30600.0
2015-01-02 15:00:00,76.96,77.02,76.86,76.93,21800.0,49.274,49.3124,49.21,49.2548,21800.0
2015-01-02 15:10:00,76.93,76.93,76.75,76.86,46400.0,49.2548,49.2548,49.1396,49.21,46400.0
2015-01-02 15:20:00,76.89,77.13,76.89,77.12,32800.0,49.2292,49.3829,49.2292,49.3765,32800.0
2015-01-02 15:30:00,77.15,77.31,77.11,77.3,74000.0,49.3957,49.4981,49.3701,49.4917,74000.0
2015-01-02 15:40:00,77.3,77.57,77.26,77.56,116600.0,49.4917,49.6646,49.4661,49.6582,116600.0
2015-01-02 15:50:00,77.56,77.6,77.45,77.45,263900.0,49.6582,49.6838,49.5878,49.5878,263900.0
2015-01-05 09:30:00,77.28,77.6,77.02,77.21,99900.0,49.4789,49.6838,49.3124,49.4341,99900.0
2015-01-05 09:40:00,77.21,77.35,76.97,77.0,77100.0,49.4341,49.5237,49.2804,49.2996,77100.0
2015-01-05 09:50:00,77.0,77.08,76.82,76.82,55900.0,49.2996,49.3509,49.1844,49.1844,55900.0
2015-01-05 10:00:00,76.79,76.97,76.74,76.81,74300.0,49.1652,49.2804,49.1332,49.178,74300.0
2015-01-05 10:10:00,76.81,77.12,76.78,77.04,63500.0,49.178,49.3765,49.1588,49.3252,63500.0
2015-01-05 10:20:00,77.01,77.09,76.95,76.96,60000.0,49.306,49.3573,49.2676,49.274,60000.0
2015-01-05 10:30:00,76.94,76.94,76.7,76.78,77700.0,49.2612,49.2612,49.1076,49.1588,77700.0
2015-01-05 10:40:00,76.76,76.83,76.62,76.8,48400.0,49.146,49.1908,49.0563,49.1716,48400.0
2015-01-05 10:50:00,76.8,76.81,76.7,76.71,41900.0,49.1716,49.178,49.1076,49.114,41900.0
2015-01-05 11:00:00,76.72,76.96,76.71,76.8,83100.0,49.1204,49.274,49.114,49.1716,83100.0
2015-01-05 11:10:00,76.81,76.81,76.55,76.57,32200.0,49.178,49.178,49.0115,49.0243,32200.0
2015-01-05 11:20:00,76.61,76.69,76.56,76.64,16600.0,49.0499,49.1012,49.0179,49.0691,16600.0
2015-01-05 11:30:00,76.62,76.76,76.58,76.74,26200.0,49.0563,49.146,49.0307,49.1332,26200.0
2015-01-05 11:40:00,76.74,76.94,76.72,76.87,31300.0,49.1332,49.2612,49.1204,49.2164,31300.0
2015-01-05 11:50:00,76.88,77.03,76.87,76.95,72300.0,49.2228,49.3188,49.2164,49.2676,72300.0
2015-01-05 12:00:00,76.91,77.0,76.86,76.92,18500.0,49.242,49.2996,49.21,49.2484,18500.0
2015-01-05 12:10:00,76.92,76.97,76.79,76.81,30600.0,49.2484,49.2804,49.1652,49.178,30600.0
2015-01-05 12:20:00,76.81,76.91,76.72,76.74,48600.0,49.178,49.242,49.1204,49.1332,48600.0
2015-01-05 12:30:00,76.7,76.7,76.53,76.62,38800.0,49.1076,49.1076,48.9987,49.0563,38800.0
2015-01-05 12:40:00,76.63,76.63,76.52,76.52,17200.0,49.0627,49.0627,48.9923,48.9923,17200.0
2015-01-05 12:50:00,76.52,76.54,76.42,76.51,29700.0,48.9923,49.0051,48.9283,48.9859,29700.0
2015-01-05 13:00:00,76.55,76.68,76.5,76.54,33000.0,49.0115,49.0948,48.9795,49.0051,33000.0
2015-01-05 13:10:00,76.55,76.58,76.35,76.44,54500.0,49.0115,49.0307,48.8835,48.9411,54500.0
2015-01-05 13:20:00,76.43,76.49,76.37,76.45,28800.0,48.9347,48.9731,48.8963,48.9475,28800.0
2015-01-05 13:30:00,76.45,76.63,76.41,76.5,36900.0,48.9475,49.0627,48.9219,48.9795,36900.0
2015-01-05 13:40:00,76.51,76.63,76.5,76.59,21900.0,48.9859,49.0627,48.9795,49.0371,21900.0
2015-01-05 13:50:00,76.57,76.71,76.53,76.6,42100.0,49.0243,49.114,48.9987,49.0435,42100.0
2015-01-05 14:00:00,76.63,76.65,76.49,76.6,78200.0,49.0627,49.0755,48.9731,49.0435,78200.0
2015-01-05 14:10:00,76.61,76.7,76.52,76.58,36000.0,49.0499,49.1076,48.9923,49.0307,36000.0
2015-01-05 14:20:00,76.59,76.75,76.56,76.67,48300.0,49.0371,49.1396,49.0179,49.0884,48300.0
2015-01-05 14:30:00,76.65,76.68,76.55,76.57,29500.0,49.0755,49.0948,49.0115,49.0243,29500.0
2015-01-05 14:40:00,76.59,76.67,76.49,76.5,34300.0,49.0371,49.0884,48.9731,48.9795,34300.0
2015-01-05 14:50:00,76.5,76.55,76.33,76.33,58900.0,48.9795,49.0115,48.8707,48.8707,58900.0
2015-01-05 15:00:00,76.31,76.56,76.3,76.55,108900.0,48.8579,49.0179,48.8515,49.0115,108900.0
2015-01-05 15:10:00,76.54,76.66,76.51,76.55,52700.0,49.0051,49.082,48.9859,49.0115,52700.0
2015-01-05 15:20:00,76.53,76.59,76.44,76.46,41900.0,48.9987,49.0371,48.9411,48.9539,41900.0
2015-01-05 15:30:00,76.47,76.61,76.46,76.59,42900.0,48.9603,49.0499,48.9539,49.0371,42900.0
2015-01-05 15:40:00,76.57,76.7,76.56,76.68,72800.0,49.0243,49.1076,49.0179,49.0948,72800.0
2015-01-05 15:50:00,76.68,76.82,76.54,76.56,164600.0,49.0948,49.1844,49.0051,49.0179,164600.0
2015-01-06 09:30:00,76.79,77.18,76.54,77.01,115500.0,49.1652,49.4149,49.0051,49.306,115500.0
2015-01-06 09:40:00,76.96,77.25,76.94,77.23,51800.0,49.274,49.4597,49.2612,49.4469,51800.0
2015-01-06 09:50:00,77.2,77.67,77.2,77.49,49600.0,49.4277,49.7286,49.4277,49.6134,49600.0
2015-01-06 10:00:00,77.49,77.49,77.18,77.47,46700.0,49.6134,49.6134,49.4149,49.6006,46700.0
2015-01-06 10:10:00,77.46,77.89,77.38,77.72,51000.0,49.5942,49.8695,49.5429,49.7606,51000.0
2015-01-06 10:20:00,77.74,77.94,77.74,77.78,57400.0,49.7734,49.9015,49.7734,49.799,57400.0
2015-01-06 10:30:00,77.76,77.78,77.47,77.5,57100.0,49.7862,49.799,49.6006,49.6198,57100.0
2015-01-06 10:40:00,77.5,77.6,77.4,77.48,60000.0,49.6198,49.6838,49.5557,49.607,60000.0
2015-01-06 10:50:00,77.47,77.53,77.31,77.35,32600.0,49.6006,49.639,49.4981,49.5237,32600.0
2015-01-06 11:00:00,77.34,77.35,77.01,77.24,51700.0,49.5173,49.5237,49.306,49.4533,51700.0
2015-01-06 11:10:00,77.26,77.41,77.09,77.16,39000.0,49.4661,49.5621,49.3573,49.4021,39000.0
2015-01-06 11:20:00,77.15,77.25,77.06,77.12,40500.0,49.3957,49.4597,49.3381,49.3765,40500.0
2015-01-06 11:30:00,77.12,77.14,76.84,76.92,48600.0,49.3765,49.3893,49.1972,49.2484,48600.0
2015-01-06 11:40:00,76.94,77.02,76.62,76.64,66400.0,49.2612,49.3124,49.0563,49.0691,66400.0
2015-01-06 11:50:00,76.64,76.87,76.6,76.82,69800.0,49.0691,49.2164,49.0435,49.1844,69800.0
2015-01-06 12:00:00,76.81,76.82,76.55,76.62,45400.0,49.178,49.1844,49.0115,49.0563,45400.0
2015-01-06 12:10:00,76.61,76.61,76.41,76.41,71800.0,49.0499,49.0499,48.9219,48.9219,71800.0
2015-01-06 12:20:00,76.43,76.58,76.33,76.55,36400.0,48.9347,49.0307,48.8707,49.0115,36400.0
2015-01-06 12:30:00,76.55,76.6,76.46,76.6,38200.0,49.0115,49.0435,48.9539,49.0435,38200.0
2015-01-06 12:40:00,76.65,76.68,76.37,76.51,62500.0,49.0755,49.0948,48.8963,48.9859,62500.0
2015-01-06 12:50:00,76.52,76.58,76.42,76.46,44300.0,48.9923,49.0307,48.9283,48.9539,44300.0
2015-01-06 13:00:00,76.46,76.54,76.34,76.37,67000.0,48.9539,49.0051,48.8771,48.8963,67000.0
2015-01-06 13:10:00,76.37,76.45,76.35,76.39,46400.0,48.8963,48.9475,48.8835,48.9091,46400.0
2015-01-06 13:20:00,76.4,76.41,76.12,76.16,76800.0,48.9155,48.9219,48.7362,48.7618,76800.0
2015-01-06 13:30:00,76.15,76.2,76.03,76.11,82700.0,48.7554,48.7874,48.6786,48.7298,82700.0
2015-01-06 13:40:00,76.12,76.16,76.04,76.16,37700.0,48.7362,48.7618,48.685,48.7618,37700.0
2015-01-06 13:50:00,76.17,76.2,76.09,76.15,64600.0,48.7682,48.7874,48.717,48.7554,64600.0
2015-01-06 14:00:00,76.14,76.28,76.09,76.2,53400.0,48.749,48.8387,48.717,48.7874,53400.0
2015-01-06 14:10:00,76.2,76.23,76.16,76.2,32300.0,48.7874,48.8066,48.7618,48.7874,32300.0
2015-01-06 14:20:00,76.2,76.23,76.15,76.19,52400.0,48.7874,48.8066,48.7554,48.781,52400.0
2015-01-06 14:30:00,76.21,76.3,76.19,76.25,51400.0,48.7938,48.8515,48.781,48.8194,51400.0
2015-01-06 14:40:00,76.26,76.53,76.24,76.49,56900.0,48.8258,48.9987,48.813,48.9731,56900.0
2015-01-06 14:50:00,76.47,76.63,76.4,76.53,109000.0,48.9603,49.0627,48.9155,48.9987,109000.0
2015-01-06 15:00:00,76.52,76.52,76.33,76.37,81300.0,48.9923,48.9923,48.8707,48.8963,81300.0
2015-01-06 15:10:00,76.38,76.44,76.34,76.4,123000.0,48.9027,48.9411,48.8771,48.9155,123000.0
2015-01-06 15:20:00,76.4,76.51,76.3,76.5,165700.0,48.9155,48.9859,48.8515,48.9795,165700.0
2015-01-06 15:30:00,76.49,76.51,76.31,76.39,131400.0,48.9731,48.9859,48.8579,48.9091,131400.0
2015-01-06 15:40:00,76.39,76.56,76.34,76.45,199800.0,48.9091,49.0179,48.8771,48.9475,199800.0
2015-01-06 15:50:00,76.46,76.48,76.11,76.16,184200.0,48.9539,48.9667,48.7298,48.7618,184200.0
2015-01-07 09:30:00,76.37,76.57,75.72,76.26,150700.0,48.8963,49.0243,48.4801,48.8258,150700.0
2015-01-07 09:40:00,76.27,76.58,76.25,76.31,49300.0,48.8323,49.0307,48.8194,48.8579,49300.0
2015-01-07 09:50:00,76.34,76.51,76.33,76.44,37900.0,48.8771,48.9859,48.8707,48.9411,37900.0
2015-01-07 10:00:00,76.42,76.47,76.17,76.25,81600.0,48.9283,48.9603,48.7682,48.8194,81600.0
2015-01-07 10:10:00,76.25,76.48,76.23,76.42,51400.0,48.8194,48.9667,48.8066,48.9283,51400.0
2015-01-07 10:20:00,76.4,76.51,76.18,76.28,49800.0,48.9155,48.9859,48.7746,48.8387,49800.0
2015-01-07 10:30:00,76.28,76.48,76.26,76.28,50800.0,48.8387,48.9667,48.8258,48.8387,50800.0
2015-01-07 10:40:00,76.26,76.31,76.1,76.3,61400.0,48.8258,48.8579,48.7234,48.8515,61400.0
2015-01-07 10:50:00,76.3,76.4,76.18,76.19,59300.0,48.8515,48.9155,48.7746,48.781,59300.0
2015-01-07 11:00:00,76.2,76.22,75.82,75.87,97500.0,48.7874,48.8002,48.5441,48.5761,97500.0
2015-01-07 11:10:00,75.84,75.98,75.84,75.98,36800.0,48.5569,48.6466,48.5569,48.6466,36800.0
2015-01-07 11:20:00,75.96,76.0,75.77,75.86,57300.0,48.6338,48.6594,48.5121,48.5697,57300.0
2015-01-07 11:30:00,75.85,76.12,75.83,76.07,37300.0,48.5633,48.7362,48.5505,48.7042,37300.0
2015-01-07 11:40:00,76.06,76.33,76.0,76.32,48300.0,48.6978,48.8707,48.6594,48.8643,48300.0
2015-01-07 11:50:00,76.31,76.51,76.17,76.48,83100.0,48.8579,48.9859,48.7682,48.9667,83100.0
2015-01-07 12:00:00,76.51,76.86,76.5,76.71,48500.0,48.9859,49.21,48.9795,49.114,48500.0
2015-01-07 12:10:00,76.68,76.74,76.61,76.72,27700.0,49.0948,49.1332,49.0499,49.1204,27700.0
2015-01-07 12:20:00,76.72,76.94,76.7,76.91,43800.0,49.1204,49.2612,49.1076,49.242,43800.0
2015-01-07 12:30:00,76.94,77.01,76.89,76.99,30400.0,49.2612,49.306,49.2292,49.2932,30400.0
2015-01-07 12:40:00,76.99,76.99,76.83,76.86,40400.0,49.2932,49.2932,49.1908,49.21,40400.0
2015-01-07 12:50:00,76.85,76.92,76.79,76.88,53500.0,49.2036,49.2484,49.1652,49.2228,53500.0
2015-01-07 13:00:00,76.89,76.92,76.7,76.71,41900.0,49.2292,49.2484,49.1076,49.114,41900.0
2015-01-07 13:10:00,76.7,76.73,76.57,76.63,54800.0,49.1076,49.1268,49.0243,49.0627,54800.0
2015-01-07 13:20:00,76.64,76.65,76.46,76.52,34000.0,49.0691,49.0755,48.9539,48.9923,34000.0
2015-01-07 13:30:00,76.53,76.63,76.51,76.53,46100.0,48.9987,49.0627,48.9859,48.9987,46100.0
2015-01-07 13:40:00,76.53,76.63,76.51,76.62,36500.0,48.9987,49.0627,48.9859,49.0563,36500.0
2015-01-07 13:50:00,76.62,76.63,76.55,76.62,32600.0,49.0563,49.0627,49.0115,49.0563,32600.0
2015-01-07 14:00:00,76.62,76.63,76.42,76.48,67700.0,49.0563,49.0627,48.9283,48.9667,67700.0
2015-01-07 14:10:00,76.52,76.6,76.38,76.59,52200.0,48.9923,49.0435,48.9027,49.0371,52200.0
2015-01-07 14:20:00,76.59,76.73,76.58,76.68,33700.0,49.0371,49.1268,49.0307,49.0948,33700.0
2015-01-07 14:30:00,76.67,76.77,76.59,76.59,32900.0,49.0884,49.1524,49.0371,49.0371,32900.0
2015-01-07 14:40:00,76.58,76.63,76.49,76.6,29000.0,49.0307,49.0627,48.9731,49.0435,29000.0
2015-01-07 14:50:00,76.57,76.6,76.43,76.52,40800.0,49.0243,49.0435,48.9347,48.9923,40800.0
2015-01-07 15:00:00,76.52,76.63,76.48,76.63,31900.0,48.9923,49.0627,48.9667,49.0627,31900.0
2015-01-07 15:10:00,76.62,76.64,76.46,76.51,48400.0,49.0563,49.0691,48.9539,48.9859,48400.0
2015-01-07 15:20:00,76.51,76.53,76.36,76.39,49600.0,48.9859,48.9987,48.8899,48.9091,49600.0
2015-01-07 15:30:00,76.39,76.42,76.31,76.39,87400.0,48.9091,48.9283,48.8579,48.9091,87400.0
2015-01-07 15:40:00,76.4,76.54,76.34,76.42,133100.0,48.9155,49.0051,48.8771,48.9283,133100.0
2015-01-07 15:50:00,76.43,76.48,76.37,76.44,194300.0,48.9347,48.9667,48.8963,48.9411,194300.0
2015-01-08 09:30:00,77.06,77.26,76.88,77.17,106500.0,49.3381,49.4661,49.2228,49.4085,106500.0
2015-01-08 09:40:00,77.18,77.3,77.09,77.22,59300.0,49.4149,49.4917,49.3573,49.4405,59300.0
2015-01-08 09:50:00,77.19,77.51,77.17,77.4,43600.0,49.4213,49.6262,49.4085,49.5557,43600.0
2015-01-08 10:00:00,77.38,77.53,77.25,77.45,26900.0,49.5429,49.639,49.4597,49.5878,26900.0
2015-01-08 10:10:00,77.42,77.48,77.18,77.19,37000.0,49.5685,49.607,49.4149,49.4213,37000.0
2015-01-08 10:20:00,77.2,77.33,77.13,77.23,33200.0,49.4277,49.5109,49.3829,49.4469,33200.0
2015-01-08 10:30:00,77.24,77.25,77.06,77.19,64800.0,49.4533,49.4597,49.3381,49.4213,64800.0
2015-01-08 10:40:00,77.17,77.43,77.14,77.4,22900.0,49.4085,49.5749,49.3893,49.5557,22900.0
2015-01-08 10:50:00,77.43,77.49,77.36,77.47,22700.0,49.5749,49.6134,49.5301,49.6006,22700.0
2015-01-08 11:00:00,77.49,77.67,77.48,77.64,49100.0,49.6134,49.7286,49.607,49.7094,49100.0
2015-01-08 11:10:00,77.65,77.72,77.58,77.69,45700.0,49.7158,49.7606,49.671,49.7414,45700.0
2015-01-08 11:20:00,77.7,77.74,77.56,77.65,44200.0,49.7478,49.7734,49.6582,49.7158,44200.0
2015-01-08 11:30:00,77.65,77.67,77.51,77.59,33700.0,49.7158,49.7286,49.6262,49.6774,33700.0
2015-01-08 11:40:00,77.58,77.61,77.47,77.54,43600.0,49.671,49.6902,49.6006,49.6454,43600.0
2015-01-08 11:50:00,77.54,77.63,77.51,77.61,17700.0,49.6454,49.703,49.6262,49.6902,17700.0
2015-01-08 12:00:00,77.6,77.6,77.46,77.47,18900.0,49.6838,49.6838,49.5942,49.6006,18900.0
2015-01-08 12:10:00,77.47,77.48,77.38,77.48,16000.0,49.6006,49.607,49.5429,49.607,16000.0
2015-01-08 12:20:00,77.46,77.46,77.36,77.36,20100.0,49.5942,49.5942,49.5301,49.5301,20100.0
2015-01-08 12:30:00,77.38,77.44,77.38,77.42,22000.0,49.5429,49.5813,49.5429,49.5685,22000.0
2015-01-08 12:40:00,77.43,77.45,77.38,77.41,25200.0,49.5749,49.5878,49.5429,49.5621,25200.0
2015-01-08 12:50:00,77.41,77.52,77.37,77.48,16500.0,49.5621,49.6326,49.5365,49.607,16500.0
2015-01-08 13:00:00,77.47,77.56,77.4,77.54,31800.0,49.6006,49.6582,49.5557,49.6454,31800.0
2015-01-08 13:10:00,77.56,77.63,77.52,77.58,18900.0,49.6582,49.703,49.6326,49.671,18900.0
2015-01-08 13:20:00,77.57,77.64,77.53,77.56,26000.0,49.6646,49.7094,49.639,49.6582,26000.0
2015-01-08 13:30:00,77.58,77.61,77.5,77.58,28600.0,49.671,49.6902,49.6198,49.671,28600.0
2015-01-08 13:40:00,77.58,77.59,77.47,77.49,24600.0,49.671,49.6774,49.6006,49.6134,24600.0
2015-01-08 13:50:00,77.48,77.57,77.28,77.36,47300.0,49.607,49.6646,49.4789,49.5301,47300.0
2015-01-08 14:00:00,77.37,77.42,77.27,77.42,20300.0,49.5365,49.5685,49.4725,49.5685,20300.0
2015-01-08 14:10:00,77.41,77.43,77.34,77.36,49500.0,49.5621,49.5749,49.5173,49.5301,49500.0
2015-01-08 14:20:00,77.36,77.45,77.35,77.44,35300.0,49.5301,49.5878,49.5237,49.5813,35300.0
2015-01-08 14:30:00,77.44,77.7,77.43,77.68,45300.0,49.5813,49.7478,49.5749,49.735,45300.0
2015-01-08 14:40:00,77.71,77.72,77.55,77.55,47500.0,49.7542,49.7606,49.6518,49.6518,47500.0
2015-01-08 14:50:00,77.54,77.62,77.5,77.56,39800.0,49.6454,49.6966,49.6198,49.6582,39800.0
2015-01-08 15:00:00,77.55,77.58,77.44,77.47,69900.0,49.6518,49.671,49.5813,49.6006,69900.0
2015-01-08 15:10:00,77.47,77.54,77.45,77.48,56200.0,49.6006,49.6454,49.5878,49.607,56200.0
2015-01-08 15:20:00,77.48,77.56,77.41,77.51,46000.0,49.607,49.6582,49.5621,49.6262,46000.0
2015-01-08 15:30:00,77.51,77.51,77.42,77.5,59500.0,49.6262,49.6262,49.5685,49.6198,59500.0
2015-01-08 15:40:00,77.5,77.5,77.29,77.29,113000.0,49.6198,49.6198,49.4853,49.4853,113000.0
2015-01-08 15:50:00,77.29,77.4,77.24,77.38,180900.0,49.4853,49.5557,49.4533,49.5429,180900.0
2015-01-09 09:30:00,77.55,77.69,77.18,77.44,52500.0,49.6518,49.7414,49.4149,49.5813,52500.0
2015-01-09 09:40:00,77.44,77.46,76.97,77.01,41300.0,49.5813,49.5942,49.2804,49.306,41300.0
2015-01-09 09:50:00,77.01,77.1,76.88,76.94,71500.0,49.306,49.3637,49.2228,49.2612,71500.0
2015-01-09 10:00:00,76.93,76.94,76.67,76.72,49700.0,49.2548,49.2612,49.0884,49.1204,49700.0
2015-01-09 10:10:00,76.74,76.88,76.64,76.67,65300.0,49.1332,49.2228,49.0691,49.0884,65300.0
2015-01-09 10:20:00,76.66,76.73,76.47,76.52,33300.0,49.082,49.1268,48.9603,48.9923,33300.0
2015-01-09 10:30:00,76.49,76.5,76.25,76.37,24000.0,48.9731,48.9795,48.8194,48.8963,24000.0
2015-01-09 10:40:00,76.4,76.56,76.21,76.53,15700.0,48.9155,49.0179,48.7938,48.9987,15700.0
2015-01-09 10:50:00,76.51,76.62,76.44,76.55,47900.0,48.9859,49.0563,48.9411,49.0115,47900.0
2015-01-09 11:00:00,76.55,76.63,76.41,76.58,21200.0,49.0115,49.0627,48.9219,49.0307,21200.0
2015-01-09 11:10:00,76.56,76.56,76.35,76.42,29800.0,49.0179,49.0179,48.8835,48.9283,29800.0
2015-01-09 11:20:00,76.42,76.44,76.3,76.37,46500.0,48.9283,48.9411,48.8515,48.8963,46500.0
2015-01-09 11:30:00,76.37,76.46,76.24,76.44,33700.0,48.8963,48.9539,48.813,48.9411,33700.0
2015-01-09 11:40:00,76.43,76.52,76.35,76.51,32000.0,48.9347,48.9923,48.8835,48.9859,32000.0
2015-01-09 11:50:00,76.5,76.59,76.46,76.57,30200.0,48.9795,49.0371,48.9539,49.0243,30200.0
2015-01-09 12:00:00,76.57,76.76,76.55,76.76,20200.0,49.0243,49.146,49.0115,49.146,20200.0
2015-01-09 12:10:00,76.76,76.89,76.75,76.86,10700.0,49.146,49.2292,49.1396,49.21,10700.0
2015-01-09 12:20:00,76.87,76.87,76.67,76.73,13300.0,49.2164,49.2164,49.0884,49.1268,13300.0
2015-01-09 12:30:00,76.71,76.76,76.59,76.65,33900.0,49.114,49.146,49.0371,49.0755,33900.0
2015-01-09 12:40:00,76.67,76.78,76.61,76.78,35400.0,49.0884,49.1588,49.0499,49.1588,35400.0
2015-01-09 12:50:00,76.79,76.81,76.6,76.6,17100.0,49.1652,49.178,49.0435,49.0435,17100.0
2015-01-09 13:00:00,76.59,76.77,76.56,76.71,13700.0,49.0371,49.1524,49.0179,49.114,13700.0
2015-01-09 13:10:00,76.71,76.88,76.7,76.82,18400.0,49.114,49.2228,49.1076,49.1844,18400.0
2015-01-09 13:20:00,76.85,76.86,76.74,76.77,12400.0,49.2036,49.21,49.1332,49.1524,12400.0
2015-01-09 13:30:00,76.78,76.9,76.77,76.84,20800.0,49.1588,49.2356,49.1524,49.1972,20800.0
2015-01-09 13:40:00,76.84,76.84,76.55,76.63,36700.0,49.1972,49.1972,49.0115,49.0627,36700.0
2015-01-09 13:50:00,76.64,76.7,76.57,76.6,15500.0,49.0691,49.1076,49.0243,49.0435,15500.0
2015-01-09 14:00:00,76.6,76.6,76.45,76.48,23500.0,49.0435,49.0435,48.9475,48.9667,23500.0
2015-01-09 14:10:00,76.48,76.55,76.46,76.49,22300.0,48.9667,49.0115,48.9539,48.9731,22300.0
2015-01-09 14:20:00,76.48,76.55,76.46,76.47,32800.0,48.9667,49.0115,48.9539,48.9603,32800.0
2015-01-09 14:30:00,76.46,76.59,76.36,76.54,35700.0,48.9539,49.0371,48.8899,49.0051,35700.0
2015-01-09 14:40:00,76.55,76.6,76.43,76.47,30900.0,49.0115,49.0435,48.9347,48.9603,30900.0
2015-01-09 14:50:00,76.46,76.57,76.45,76.56,21100.0,48.9539,49.0243,48.9475,49.0179,21100.0
2015-01-09 15:00:00,76.57,76.73,76.56,76.7,21800.0,49.0243,49.1268,49.0179,49.1076,21800.0
2015-01-09 15:10:00,76.71,76.83,76.7,76.73,22800.0,49.114,49.1908,49.1076,49.1268,22800.0
2015-01-09 15:20:00,76.72,76.76,76.53,76.58,41900.0,49.1204,49.146,48.9987,49.0307,41900.0
2015-01-09 15:30:00,76.58,76.59,76.43,76.51,40400.0,49.0307,49.0371,48.9347,48.9859,40400.0
2015-01-09 15:40:00,76.51,76.65,76.5,76.58,81400.0,48.9859,49.0755,48.9795,49.0307,81400.0
2015-01-09 15:50:00,76.57,76.59,76.47,76.52,163400.0,49.0243,49.0371,48.9603,48.9923,163400.0
2015-01-12 09:30:00,76.76,76.9,76.04,76.06,56600.0,49.146,49.2356,48.685,48.6978,56600.0
2015-01-12 09:40:00,76.07,76.18,75.9,75.93,63800.0,48.7042,48.7746,48.5954,48.6146,63800.0
2015-01-12 09:50:00,75.92,75.97,75.74,75.89,50100.0,48.6082,48.6402,48.4929,48.589,50100.0
2015-01-12 10:00:00,75.9,76.09,75.73,75.99,31600.0,48.5954,48.717,48.4865,48.653,31600.0
2015-01-12 10:10:00,75.99,76.12,75.96,76.07,28500.0,48.653,48.7362,48.6338,48.7042,28500.0
2015-01-12 10:20:00,76.06,76.08,75.85,75.88,24300.0,48.6978,48.7106,48.5633,48.5826,24300.0
2015-01-12 10:30:00,75.88,75.94,75.79,75.83,50500.0,48.5826,48.621,48.5249,48.5505,50500.0
2015-01-12 10:40:00,75.84,76.12,75.8,76.08,25100.0,48.5569,48.7362,48.5313,48.7106,25100.0
2015-01-12 10:50:00,76.08,76.18,76.05,76.18,33300.0,48.7106,48.7746,48.6914,48.7746,33300.0
2015-01-12 11:00:00,76.2,76.33,76.19,76.25,29200.0,48.7874,48.8707,48.781,48.8194,29200.0
2015-01-12 11:10:00,76.25,76.31,76.13,76.22,20100.0,48.8194,48.8579,48.7426,48.8002,20100.0
2015-01-12 11:20:00,76.22,76.23,76.09,76.12,22000.0,48.8002,48.8066,48.717,48.7362,22000.0
2015-01-12 11:30:00,76.13,76.15,76.06,76.1,22300.0,48.7426,48.7554,48.6978,48.7234,22300.0
2015-01-12 11:40:00,76.07,76.1,75.9,75.93,22800.0,48.7042,48.7234,48.5954,48.6146,22800.0
2015-01-12 11:50:00,75.9,75.99,75.83,75.98,22000.0,48.5954,48.653,48.5505,48.6466,22000.0
2015-01-12 12:00:00,75.98,76.12,75.96,76.09,24000.0,48.6466,48.7362,48.6338,48.717,24000.0
2015-01-12 12:10:00,76.08,76.14,75.95,76.05,29300.0,48.7106,48.749,48.6274,48.6914,29300.0
2015-01-12 12:20:00,76.06,76.25,76.06,76.18,20600.0,48.6978,48.8194,48.6978,48.7746,20600.0
2015-01-12 12:30:00,76.18,76.27,76.15,76.2,23700.0,48.7746,48.8323,48.7554,48.7874,23700.0
2015-01-12 12:40:00,76.2,76.2,76.0,76.03,17800.0,48.7874,48.7874,48.6594,48.6786,17800.0
2015-01-12 12:50:00,76.02,76.05,75.94,75.98,39900.0,48.6722,48.6914,48.621,48.6466,39900.0
2015-01-12 13:00:00,75.98,76.05,75.94,76.04,37900.0,48.6466,48.6914,48.621,48.685,37900.0
2015-01-12 13:10:00,76.01,76.12,75.97,76.06,38200.0,48.6658,48.7362,48.6402,48.6978,38200.0
2015-01-12 13:20:00,76.05,76.06,75.96,75.96,27500.0,48.6914,48.6978,48.6338,48.6338,27500.0
2015-01-12 13:30:00,75.97,76.11,75.94,76.09,30100.0,48.6402,48.7298,48.621,48.717,30100.0
2015-01-12 13:40:00,76.08,76.26,76.04,76.23,45400.0,48.7106,48.8258,48.685,48.8066,45400.0
2015-01-12 13:50:00,76.24,76.25,76.19,76.22,19900.0,48.813,48.8194,48.781,48.8002,19900.0
2015-01-12 14:00:00,76.23,76.27,76.1,76.16,28500.0,48.8066,48.8323,48.7234,48.7618,28500.0
2015-01-12 14:10:00,76.18,76.23,76.12,76.12,22100.0,48.7746,48.8066,48.7362,48.7362,22100.0
2015-01-12 14:20:00,76.14,76.24,76.11,76.17,70700.0,48.749,48.813,48.7298,48.7682,70700.0
2015-01-12 14:30:00,76.17,76.21,76.11,76.18,37900.0,48.7682,48.7938,48.7298,48.7746,37900.0
2015-01-12 14:40:00,76.17,76.3,76.16,76.29,43600.0,48.7682,48.8515,48.7618,48.8451,43600.0
2015-01-12 14:50:00,76.29,76.51,76.26,76.46,57100.0,48.8451,48.9859,48.8258,48.9539,57100.0
2015-01-12 15:00:00,76.47,76.6,76.46,76.52,40000.0,48.9603,49.0435,48.9539,48.9923,40000.0
2015-01-12 15:10:00,76.52,76.65,76.52,76.58,41800.0,48.9923,49.0755,48.9923,49.0307,41800.0
2015-01-12 15:20:00,76.59,76.6,76.43,76.48,59700.0,49.0371,49.0435,48.9347,48.9667,59700.0
2015-01-12 15:30:00,76.48,76.51,76.32,76.47,74000.0,48.9667,48.9859,48.8643,48.9603,74000.0
2015-01-12 15:40:00,76.47,76.8,76.47,76.71,118700.0,48.9603,49.1716,48.9603,49.114,118700.0
2015-01-12 15:50:00,76.7,76.72,76.48,76.52,195700.0,49.1076,49.1204,48.9667,48.9923,195700.0
2015-01-13 09:30:00,77.23,77.72,76.97,77.59,113000.0,49.4469,49.7606,49.2804,49.6774,113000.0
2015-01-13 09:40:00,77.6,77.67,77.51,77.61,61200.0,49.6838,49.7286,49.6262,49.6902,61200.0
2015-01-13 09:50:00,77.59,77.66,77.44,77.56,40800.0,49.6774,49.7222,49.5813,49.6582,40800.0
2015-01-13 10:00:00,77.59,77.64,77.44,77.5,37900.0,49.6774,49.7094,49.5813,49.6198,37900.0
2015-01-13 10:10:00,77.49,77.57,77.36,77.41,48700.0,49.6134,49.6646,49.5301,49.5621,48700.0
2015-01-13 10:20:00,77.4,77.5,77.36,77.4,36600.0,49.5557,49.6198,49.5301,49.5557,36600.0
2015-01-13 10:30:00,77.41,77.46,77.29,77.42,38300.0,49.5621,49.5942,49.4853,49.5685,38300.0
2015-01-13 10:40:00,77.41,77.53,77.4,77.47,84300.0,49.5621,49.639,49.5557,49.6006,84300.0
2015-01-13 10:50:00,77.47,77.58,77.43,77.45,27900.0,49.6006,49.671,49.5749,49.5878,27900.0
2015-01-13 11:00:00,77.44,77.45,77.26,77.26,35400.0,49.5813,49.5878,49.4661,49.4661,35400.0
2015-01-13 11:10:00,77.25,77.47,77.23,77.43,22500.0,49.4597,49.6006,49.4469,49.5749,22500.0
2015-01-13 11:20:00,77.43,77.53,77.34,77.5,35200.0,49.5749,49.639,49.5173,49.6198,35200.0
2015-01-13 11:30:00,77.52,77.58,77.41,77.45,47000.0,49.6326,49.671,49.5621,49.5878,47000.0
2015-01-13 11:40:00,77.44,77.68,77.43,77.63,42400.0,49.5813,49.735,49.5749,49.703,42400.0
2015-01-13 11:50:00,77.62,77.67,77.45,77.45,25300.0,49.6966,49.7286,49.5878,49.5878,25300.0
2015-01-13 12:00:00,77.46,77.48,77.34,77.37,32100.0,49.5942,49.607,49.5173,49.5365,32100.0
2015-01-13 12:10:00,77.36,77.43,77.29,77.32,21600.0,49.5301,49.5749,49.4853,49.5045,21600.0
2015-01-13 12:20:00,77.32,77.33,77.09,77.15,31000.0,49.5045,49.5109,49.3573,49.3957,31000.0
2015-01-13 12:30:00,77.16,77.17,76.96,76.96,23000.0,49.4021,49.4085,49.274,49.274,23000.0
2015-01-13 12:40:00,76.97,76.97,76.84,76.91,45800.0,49.2804,49.2804,49.1972,49.242,45800.0
2015-01-13 12:50:00,76.92,76.93,76.83,76.9,28600.0,49.2484,49.2548,49.1908,49.2356,28600.0
2015-01-13 13:00:00,76.91,76.97,76.9,76.9,16200.0,49.242,49.2804,49.2356,49.2356,16200.0
2015-01-13 13:10:00,76.91,76.92,76.82,76.82,18500.0,49.242,49.2484,49.1844,49.1844,18500.0
2015-01-13 13:20:00,76.82,76.82,76.51,76.55,40300.0,49.1844,49.1844,48.9859,49.0115,40300.0
2015-01-13 13:30:00,76.55,76.56,76.39,76.4,40200.0,49.0115,49.0179,48.9091,48.9155,40200.0
2015-01-13 13:40:00,76.42,76.53,76.31,76.44,28400.0,48.9283,48.9987,48.8579,48.9411,28400.0
2015-01-13 13:50:00,76.43,76.44,75.94,76.22,39900.0,48.9347,48.9411,48.621,48.8002,39900.0
2015-01-13 14:00:00,76.21,76.22,75.98,76.09,47400.0,48.7938,48.8002,48.6466,48.717,47400.0
2015-01-13 14:10:00,76.12,76.12,75.87,76.03,31100.0,48.7362,48.7362,48.5761,48.6786,31100.0
2015-01-13 14:20:00,76.0,76.11,75.96,76.07,30800.0,48.6594,48.7298,48.6338,48.7042,30800.0
2015-01-13 14:30:00,76.08,76.19,76.07,76.15,32900.0,48.7106,48.781,48.7042,48.7554,32900.0
2015-01-13 14:40:00,76.17,76.19,76.05,76.12,64100.0,48.7682,48.781,48.6914,48.7362,64100.0
2015-01-13 14:50:00,76.13,76.21,75.94,75.94,66700.0,48.7426,48.7938,48.621,48.621,66700.0
2015-01-13 15:00:00,75.94,76.05,75.92,75.96,36800.0,48.621,48.6914,48.6082,48.6338,36800.0
2015-01-13 15:10:00,75.96,76.32,75.96,76.24,60200.0,48.6338,48.8643,48.6338,48.813,60200.0
2015-01-13 15:20:00,76.27,76.32,76.15,76.16,68100.0,48.8323,48.8643,48.7554,48.7618,68100.0
2015-01-13 15:30:00,76.15,76.59,76.15,76.54,113700.0,48.7554,49.0371,48.7554,49.0051,113700.0
2015-01-13 15:40:00,76.55,76.63,76.42,76.48,92600.0,49.0115,49.0627,48.9283,48.9667,92600.0
2015-01-13 15:50:00,76.47,76.51,76.35,76.47,152600.0,48.9603,48.9859,48.8835,48.9603,152600.0
2015-01-14 09:30:00,76.27,76.62,76.01,76.29,95000.0,48.8323,49.0563,48.6658,48.8451,95000.0
2015-01-14 09:40:00,76.27,76.52,76.24,76.47,55800.0,48.8323,48.9923,48.813,48.9603,55800.0
2015-01-14 09:50:00,76.49,76.95,76.44,76.79,47600.0,48.9731,49.2676,48.9411,49.1652,47600.0
2015-01-14 10:00:00,76.76,76.93,76.46,76.79,58600.0,49.146,49.2548,48.9539,49.1652,58600.0
2015-01-14 10:10:00,76.81,76.9,76.55,76.6,36000.0,49.178,49.2356,49.0115,49.0435,36000.0
2015-01-14 10:20:00,76.59,76.84,76.57,76.83,23100.0,49.0371,49.1972,49.0243,49.1908,23100.0
2015-01-14 10:30:00,76.8,76.83,76.47,76.49,33300.0,49.1716,49.1908,48.9603,48.9731,33300.0
2015-01-14 10:40:00,76.49,76.7,76.42,76.56,62400.0,48.9731,49.1076,48.9283,49.0179,62400.0
2015-01-14 10:50:00,76.54,76.64,76.36,76.51,43300.0,49.0051,49.0691,48.8899,48.9859,43300.0
2015-01-14 11:00:00,76.51,76.56,76.18,76.25,60800.0,48.9859,49.0179,48.7746,48.8194,60800.0
2015-01-14 11:10:00,76.25,76.33,76.14,76.19,33200.0,48.8194,48.8707,48.749,48.781,33200.0
2015-01-14 11:20:00,76.17,76.35,76.17,76.29,43300.0,48.7682,48.8835,48.7682,48.8451,43300.0
2015-01-14 11:30:00,76.27,76.33,76.18,76.32,48200.0,48.8323,48.8707,48.7746,48.8643,48200.0
2015-01-14 11:40:00,76.3,76.36,76.21,76.24,121800.0,48.8515,48.8899,48.7938,48.813,121800.0
2015-01-14 11:50:00,76.25,76.27,76.05,76.09,81100.0,48.8194,48.8323,48.6914,48.717,81100.0
2015-01-14 12:00:00,76.11,76.21,76.04,76.06,77400.0,48.7298,48.7938,48.685,48.6978,77400.0
2015-01-14 12:10:00,76.06,76.09,75.93,75.97,79500.0,48.6978,48.717,48.6146,48.6402,79500.0
2015-01-14 12:20:00,75.98,76.06,75.95,75.99,56200.0,48.6466,48.6978,48.6274,48.653,56200.0
2015-01-14 12:30:00,76.0,76.04,75.94,76.0,86000.0,48.6594,48.685,48.621,48.6594,86000.0
2015-01-14 12:40:00,76.0,76.14,75.91,76.0,45700.0,48.6594,48.749,48.6018,48.6594,45700.0
2015-01-14 12:50:00,76.01,76.01,75.82,75.92,75200.0,48.6658,48.6658,48.5441,48.6082,75200.0
2015-01-14 13:00:00,75.92,75.99,75.77,75.77,75600.0,48.6082,48.653,48.5121,48.5121,75600.0
2015-01-14 13:10:00,75.76,75.84,75.72,75.81,68900.0,48.5057,48.5569,48.4801,48.5377,68900.0
2015-01-14 13:20:00,75.79,75.82,75.72,75.75,49300.0,48.5249,48.5441,48.4801,48.4993,49300.0
2015-01-14 13:30:00,75.74,75.75,75.58,75.6,78600.0,48.4929,48.4993,48.3905,48.4033,78600.0
2015-01-14 13:40:00,75.6,75.62,75.33,75.47,131600.0,48.4033,48.4161,48.2304,48.32,131600.0
2015-01-14 13:50:00,75.48,75.53,75.33,75.53,63800.0,48.3264,48.3585,48.2304,48.3585,63800.0
2015-01-14 14:00:00,75.53,75.76,75.53,75.65,62600.0,48.3585,48.5057,48.3585,48.4353,62600.0
2015-01-14 14:10:00,75.66,76.04,75.63,76.04,96400.0,48.4417,48.685,48.4225,48.685,96400.0
2015-01-14 14:20:00,76.03,76.06,75.8,75.93,58100.0,48.6786,48.6978,48.5313,48.6146,58100.0
2015-01-14 14:30:00,75.94,76.11,75.87,76.04,91300.0,48.621,48.7298,48.5761,48.685,91300.0
2015-01-14 14:40:00,76.05,76.15,75.96,75.96,95300.0,48.6914,48.7554,48.6338,48.6338,95300.0
2015-01-14 14:50:00,75.96,75.99,75.84,75.87,88300.0,48.6338,48.653,48.5569,48.5761,88300.0
2015-01-14 15:00:00,75.87,76.13,75.86,76.04,90200.0,48.5761,48.7426,48.5697,48.685,90200.0
2015-01-14 15:10:00,76.05,76.29,75.92,76.25,78000.0,48.6914,48.8451,48.6082,48.8194,78000.0
2015-01-14 15:20:00,76.25,76.38,76.19,76.32,109100.0,48.8194,48.9027,48.781,48.8643,109100.0
2015-01-14 15:30:00,76.3,76.37,76.15,76.24,96800.0,48.8515,48.8963,48.7554,48.813,96800.0
2015-01-14 15:40:00,76.22,76.46,76.2,76.4,192900.0,48.8002,48.9539,48.7874,48.9155,192900.0
2015-01-14 15:50:00,76.38,76.53,76.31,76.44,289900.0,48.9027,48.9987,48.8579,48.9411,289900.0
2015-01-15 09:30:00,76.53,76.72,76.09,76.34,91700.0,48.9987,49.1204,48.717,48.8771,91700.0
2015-01-15 09:40:00,76.38,76.46,76.25,76.27,72200.0,48.9027,48.9539,48.8194,48.8323,72200.0
2015-01-15 09:50:00,76.28,76.4,76.14,76.24,75600.0,48.8387,48.9155,48.749,48.813,75600.0
2015-01-15 10:00:00,76.24,76.27,76.02,76.23,93000.0,48.813,48.8323,48.6722,48.8066,93000.0
2015-01-15 10:10:00,76.21,76.31,76.06,76.31,111300.0,48.7938,48.8579,48.6978,48.8579,111300.0
2015-01-15 10:20:00,76.33,76.52,76.3,76.49,49100.0,48.8707,48.9923,48.8515,48.9731,49100.0
2015-01-15 10:30:00,76.49,76.71,76.46,76.5,58700.0,48.9731,49.114,48.9539,48.9795,58700.0
2015-01-15 10:40:00,76.51,76.51,76.21,76.23,69500.0,48.9859,48.9859,48.7938,48.8066,69500.0
2015-01-15 10:50:00,76.25,76.37,76.23,76.3,97000.0,48.8194,48.8963,48.8066,48.8515,97000.0
2015-01-15 11:00:00,76.28,76.37,76.12,76.23,62900.0,48.8387,48.8963,48.7362,48.8066,62900.0
2015-01-15 11:10:00,76.23,76.42,76.23,76.29,49400.0,48.8066,48.9283,48.8066,48.8451,49400.0
2015-01-15 11:20:00,76.27,76.33,76.22,76.28,30200.0,48.8323,48.8707,48.8002,48.8387,30200.0
2015-01-15 11:30:00,76.28,76.51,76.25,76.32,38500.0,48.8387,48.9859,48.8194,48.8643,38500.0
2015-01-15 11:40:00,76.33,76.6,76.3,76.53,47400.0,48.8707,49.0435,48.8515,48.9987,47400.0
2015-01-15 11:50:00,76.54,76.55,76.41,76.49,32500.0,49.0051,49.0115,48.9219,48.9731,32500.0
2015-01-15 12:00:00,76.48,76.54,76.44,76.5,37900.0,48.9667,49.0051,48.9411,48.9795,37900.0
2015-01-15 12:10:00,76.49,76.55,76.37,76.4,26700.0,48.9731,49.0115,48.8963,48.9155,26700.0
2015-01-15 12:20:00,76.4,76.57,76.39,76.55,39400.0,48.9155,49.0243,48.9091,49.0115,39400.0
2015-01-15 12:30:00,76.55,76.56,76.4,76.5,54400.0,49.0115,49.0179,48.9155,48.9795,54400.0
2015-01-15 12:40:00,76.49,76.51,76.36,76.44,41000.0,48.9731,48.9859,48.8899,48.9411,41000.0
2015-01-15 12:50:00,76.42,76.54,76.36,76.54,24000.0,48.9283,49.0051,48.8899,49.0051,24000.0
2015-01-15 13:00:00,76.55,76.71,76.5,76.62,40000.0,49.0115,49.114,48.9795,49.0563,40000.0
2015-01-15 13:10:00,76.63,76.74,76.61,76.73,51100.0,49.0627,49.1332,49.0499,49.1268,51100.0
2015-01-15 13:20:00,76.7,76.73,76.49,76.49,27900.0,49.1076,49.1268,48.9731,48.9731,27900.0
2015-01-15 13:30:00,76.51,76.57,76.47,76.49,37900.0,48.9859,49.0243,48.9603,48.9731,37900.0
2015-01-15 13:40:00,76.48,76.65,76.47,76.65,29800.0,48.9667,49.0755,48.9603,49.0755,29800.0
2015-01-15 13:50:00,76.64,76.88,76.64,76.78,20300.0,49.0691,49.2228,49.0691,49.1588,20300.0
2015-01-15 14:00:00,76.77,76.93,76.73,76.92,20800.0,49.1524,49.2548,49.1268,49.2484,20800.0
2015-01-15 14:10:00,76.93,77.03,76.87,76.95,82400.0,49.2548,49.3188,49.2164,49.2676,82400.0
2015-01-15 14:20:00,76.95,76.98,76.88,76.93,67200.0,49.2676,49.2868,49.2228,49.2548,67200.0
2015-01-15 14:30:00,76.91,77.09,76.86,77.07,65800.0,49.242,49.3573,49.21,49.3445,65800.0
2015-01-15 14:40:00,77.07,77.07,76.99,77.0,42600.0,49.3445,49.3445,49.2932,49.2996,42600.0
2015-01-15 14:50:00,77.0,77.3,76.96,77.26,40700.0,49.2996,49.4917,49.274,49.4661,40700.0
2015-01-15 15:00:00,77.26,77.34,77.18,77.21,48700.0,49.4661,49.5173,49.4149,49.4341,48700.0
2015-01-15 15:10:00,77.21,77.22,77.02,77.13,46600.0,49.4341,49.4405,49.3124,49.3829,46600.0
2015-01-15 15:20:00,77.14,77.32,77.1,77.28,37200.0,49.3893,49.5045,49.3637,49.4789,37200.0
2015-01-15 15:30:00,77.27,77.38,77.19,77.28,76000.0,49.4725,49.5429,49.4213,49.4789,76000.0
2015-01-15 15:40:00,77.27,77.38,77.22,77.37,84500.0,49.4725,49.5429,49.4405,49.5365,84500.0
2015-01-15 15:50:00,77.37,77.37,77.13,77.16,149400.0,49.5365,49.5365,49.3829,49.4021,149400.0
2015-01-16 09:30:00,77.22,77.6,77.22,77.54,240300.0,49.4405,49.6838,49.4405,49.6454,240300.0
2015-01-16 09:40:00,77.48,77.55,77.24,77.4,51600.0,49.607,49.6518,49.4533,49.5557,51600.0
2015-01-16 09:50:00,77.37,77.4,77.29,77.39,106500.0,49.5365,49.5557,49.4853,49.5493,106500.0
2015-01-16 10:00:00,77.4,77.56,77.14,77.21,118800.0,49.5557,49.6582,49.3893,49.4341,118800.0
2015-01-16 10:10:00,77.19,77.28,77.04,77.27,21000.0,49.4213,49.4789,49.3252,49.4725,21000.0
2015-01-16 10:20:00,77.23,77.34,77.15,77.27,49500.0,49.4469,49.5173,49.3957,49.4725,49500.0
2015-01-16 10:30:00,77.25,77.36,77.21,77.25,49700.0,49.4597,49.5301,49.4341,49.4597,49700.0
2015-01-16 10:40:00,77.27,77.31,77.13,77.13,24700.0,49.4725,49.4981,49.3829,49.3829,24700.0
2015-01-16 10:50:00,77.12,77.37,77.08,77.36,48700.0,49.3765,49.5365,49.3509,49.5301,48700.0
2015-01-16 11:00:00,77.36,77.44,77.3,77.35,19200.0,49.5301,49.5813,49.4917,49.5237,19200.0
2015-01-16 11:10:00,77.35,77.35,77.16,77.31,20400.0,49.5237,49.5237,49.4021,49.4981,20400.0
2015-01-16 11:20:00,77.32,77.34,77.26,77.29,17000.0,49.5045,49.5173,49.4661,49.4853,17000.0
2015-01-16 11:30:00,77.28,77.37,77.26,77.37,24800.0,49.4789,49.5365,49.4661,49.5365,24800.0
2015-01-16 11:40:00,77.39,77.48,77.34,77.34,18600.0,49.5493,49.607,49.5173,49.5173,18600.0
2015-01-16 11:50:00,77.32,77.32,77.19,77.24,14900.0,49.5045,49.5045,49.4213,49.4533,14900.0
2015-01-16 12:00:00,77.24,77.37,77.21,77.27,19100.0,49.4533,49.5365,49.4341,49.4725,19100.0
2015-01-16 12:10:00,77.29,77.36,77.28,77.29,19800.0,49.4853,49.5301,49.4789,49.4853,19800.0
2015-01-16 12:20:00,77.26,77.3,77.2,77.29,16400.0,49.4661,49.4917,49.4277,49.4853,16400.0
2015-01-16 12:30:00,77.27,77.31,77.21,77.27,19500.0,49.4725,49.4981,49.4341,49.4725,19500.0
2015-01-16 12:40:00,77.27,77.52,77.27,77.49,23300.0,49.4725,49.6326,49.4725,49.6134,23300.0
2015-01-16 12:50:00,77.51,77.63,77.5,77.56,29500.0,49.6262,49.703,49.6198,49.6582,29500.0
2015-01-16 13:00:00,77.56,77.56,77.42,77.51,16200.0,49.6582,49.6582,49.5685,49.6262,16200.0
2015-01-16 13:10:00,77.53,77.56,77.42,77.43,12500.0,49.639,49.6582,49.5685,49.5749,12500.0
2015-01-16 13:20:00,77.43,77.47,77.3,77.35,17700.0,49.5749,49.6006,49.4917,49.5237,17700.0
2015-01-16 13:30:00,77.34,77.42,77.34,77.39,34000.0,49.5173,49.5685,49.5173,49.5493,34000.0
2015-01-16 13:40:00,77.39,77.4,77.32,77.38,32600.0,49.5493,49.5557,49.5045,49.5429,32600.0
2015-01-16 13:50:00,77.39,77.43,77.36,77.43,15600.0,49.5493,49.5749,49.5301,49.5749,15600.0
2015-01-16 14:00:00,77.43,77.47,77.37,77.37,37300.0,49.5749,49.6006,49.5365,49.5365,37300.0
2015-01-16 14:10:00,77.37,77.39,77.31,77.38,41400.0,49.5365,49.5493,49.4981,49.5429,41400.0
2015-01-16 14:20:00,77.36,77.38,77.3,77.32,48600.0,49.5301,49.5429,49.4917,49.5045,48600.0
2015-01-16 14:30:00,77.33,77.33,77.05,77.06,75700.0,49.5109,49.5109,49.3316,49.3381,75700.0
2015-01-16 14:40:00,77.06,77.12,76.95,76.96,45900.0,49.3381,49.3765,49.2676,49.274,45900.0
2015-01-16 14:50:00,76.97,77.0,76.91,76.96,50800.0,49.2804,49.2996,49.242,49.274,50800.0
2015-01-16 15:00:00,76.96,76.98,76.85,76.88,88200.0,49.274,49.2868,49.2036,49.2228,88200.0
2015-01-16 15:10:00,76.88,77.06,76.83,77.05,82700.0,49.2228,49.3381,49.1908,49.3316,82700.0
2015-01-16 15:20:00,77.06,77.25,77.05,77.22,117400.0,49.3381,49.4597,49.3316,49.4405,117400.0
2015-01-16 15:30:00,77.22,77.5,77.2,77.48,89700.0,49.4405,49.6198,49.4277,49.607,89700.0
2015-01-16 15:40:00,77.48,77.69,77.43,77.64,141300.0,49.607,49.7414,49.5749,49.7094,141300.0
2015-01-16 15:50:00,77.65,77.81,77.62,77.75,196000.0,49.7158,49.8182,49.6966,49.7798,196000.0
2015-01-20 09:30:00,78.0,78.06,77.76,77.8,96100.0,49.9399,49.9783,49.7862,49.8118,96100.0
2015-01-20 09:40:00,77.79,77.86,77.6,77.74,23800.0,49.8054,49.8503,49.6838,49.7734,23800.0
2015-01-20 09:50:00,77.74,77.74,77.4,77.44,28900.0,49.7734,49.7734,49.5557,49.5813,28900.0
2015-01-20 10:00:00,77.41,77.57,77.3,77.53,36400.0,49.5621,49.6646,49.4917,49.639,36400.0
2015-01-20 10:10:00,77.53,77.77,77.49,77.64,25100.0,49.639,49.7926,49.6134,49.7094,25100.0
2015-01-20 10:20:00,77.64,77.95,77.6,77.94,37100.0,49.7094,49.9079,49.6838,49.9015,37100.0
2015-01-20 10:30:00,77.9,77.93,77.65,77.65,22500.0,49.8759,49.8951,49.7158,49.7158,22500.0
2015-01-20 10:40:00,77.64,77.75,77.5,77.75,35600.0,49.7094,49.7798,49.6198,49.7798,35600.0
2015-01-20 10:50:00,77.76,77.76,77.63,77.68,21400.0,49.7862,49.7862,49.703,49.735,21400.0
2015-01-20 11:00:00,77.68,77.76,77.58,77.75,42900.0,49.735,49.7862,49.671,49.7798,42900.0
2015-01-20 11:10:00,77.72,77.74,77.6,77.69,32600.0,49.7606,49.7734,49.6838,49.7414,32600.0
2015-01-20 11:20:00,77.71,77.92,77.71,77.87,57000.0,49.7542,49.8887,49.7542,49.8567,57000.0
2015-01-20 11:30:00,77.86,77.89,77.72,77.76,26500.0,49.8503,49.8695,49.7606,49.7862,26500.0
2015-01-20 11:40:00,77.76,77.81,77.59,77.61,32000.0,49.7862,49.8182,49.6774,49.6902,32000.0
2015-01-20 11:50:00,77.59,77.61,77.49,77.59,61200.0,49.6774,49.6902,49.6134,49.6774,61200.0
2015-01-20 12:00:00,77.57,77.64,77.48,77.63,43200.0,49.6646,49.7094,49.607,49.703,43200.0
2015-01-20 12:10:00,77.62,77.65,77.51,77.63,31600.0,49.6966,49.7158,49.6262,49.703,31600.0
2015-01-20 12:20:00,77.63,77.74,77.59,77.71,25100.0,49.703,49.7734,49.6774,49.7542,25100.0
2015-01-20 12:30:00,77.72,77.74,77.56,77.65,20700.0,49.7606,49.7734,49.6582,49.7158,20700.0
2015-01-20 12:40:00,77.66,77.78,77.66,77.73,22400.0,49.7222,49.799,49.7222,49.767,22400.0
2015-01-20 12:50:00,77.73,77.74,77.58,77.67,33600.0,49.767,49.7734,49.671,49.7286,33600.0
2015-01-20 13:00:00,77.66,77.72,77.62,77.67,29800.0,49.7222,49.7606,49.6966,49.7286,29800.0
2015-01-20 13:10:00,77.68,77.72,77.65,77.66,24700.0,49.735,49.7606,49.7158,49.7222,24700.0
2015-01-20 13:20:00,77.66,77.86,77.65,77.83,39900.0,49.7222,49.8503,49.7158,49.831,39900.0
2015-01-20 13:30:00,77.84,77.91,77.82,77.83,15800.0,49.8375,49.8823,49.8246,49.831,15800.0
2015-01-20 13:40:00,77.82,77.82,77.73,77.76,19800.0,49.8246,49.8246,49.767,49.7862,19800.0
2015-01-20 13:50:00,77.77,77.77,77.69,77.72,18300.0,49.7926,49.7926,49.7414,49.7606,18300.0
2015-01-20 14:00:00,77.71,77.94,77.69,77.92,26200.0,49.7542,49.9015,49.7414,49.8887,26200.0
2015-01-20 14:10:00,77.94,77.94,77.8,77.83,19500.0,49.9015,49.9015,49.8118,49.831,19500.0
2015-01-20 14:20:00,77.82,77.89,77.79,77.87,15900.0,49.8246,49.8695,49.8054,49.8567,15900.0
2015-01-20 14:30:00,77.87,78.13,77.87,78.05,59700.0,49.8567,50.0231,49.8567,49.9719,59700.0
2015-01-20 14:40:00,78.06,78.14,78.05,78.09,22100.0,49.9783,50.0295,49.9719,49.9975,22100.0
2015-01-20 14:50:00,78.11,78.16,78.06,78.15,30400.0,50.0103,50.0423,49.9783,50.0359,30400.0
2015-01-20 15:00:00,78.16,78.22,78.1,78.22,23500.0,50.0423,50.0807,50.0039,50.0807,23500.0
2015-01-20 15:10:00,78.23,78.31,78.19,78.31,55400.0,50.0872,50.1384,50.0615,50.1384,55400.0
2015-01-20 15:20:00,78.3,78.39,78.27,78.36,50100.0,50.132,50.1896,50.1128,50.1704,50100.0
2015-01-20 15:30:00,78.36,78.37,78.21,78.31,52700.0,50.1704,50.1768,50.0743,50.1384,52700.0
2015-01-20 15:40:00,78.31,78.39,78.29,78.33,92400.0,50.1384,50.1896,50.1256,50.1512,92400.0
2015-01-20 15:50:00,78.33,78.38,78.27,78.37,123900.0,50.1512,50.1832,50.1128,50.1768,123900.0
2015-01-21 09:30:00,78.0,78.37,77.47,78.29,57000.0,49.9399,50.1768,49.6006,50.1256,57000.0
2015-01-21 09:40:00,78.29,78.47,78.11,78.23,45700.0,50.1256,50.2408,50.0103,50.0872,45700.0
2015-01-21 09:50:00,78.23,78.57,78.22,78.41,45300.0,50.0872,50.3048,50.0807,50.2024,45300.0
2015-01-21 10:00:00,78.37,78.54,78.29,78.29,30600.0,50.1768,50.2856,50.1256,50.1256,30600.0
2015-01-21 10:10:00,78.32,78.71,78.21,78.71,32000.0,50.1448,50.3945,50.0743,50.3945,32000.0
2015-01-21 10:20:00,78.72,78.75,78.56,78.65,31100.0,50.4009,50.4201,50.2984,50.3561,31100.0
2015-01-21 10:30:00,78.65,78.7,78.51,78.54,38800.0,50.3561,50.3881,50.2664,50.2856,38800.0
2015-01-21 10:40:00,78.53,78.87,78.53,78.86,34200.0,50.2792,50.4969,50.2792,50.4905,34200.0
2015-01-21 10:50:00,78.87,78.96,78.77,78.91,84900.0,50.4969,50.5545,50.4329,50.5225,84900.0
2015-01-21 11:00:00,78.92,78.96,78.86,78.89,52300.0,50.5289,50.5545,50.4905,50.5097,52300.0
2015-01-21 11:10:00,78.89,78.96,78.76,78.79,42100.0,50.5097,50.5545,50.4265,50.4457,42100.0
2015-01-21 11:20:00,78.79,78.81,78.71,78.79,36100.0,50.4457,50.4585,50.3945,50.4457,36100.0
2015-01-21 11:30:00,78.79,78.96,78.79,78.92,50800.0,50.4457,50.5545,50.4457,50.5289,50800.0
2015-01-21 11:40:00,78.93,79.0,78.91,78.99,28000.0,50.5353,50.5801,50.5225,50.5737,28000.0
2015-01-21 11:50:00,78.99,79.15,78.99,79.1,29400.0,50.5737,50.6762,50.5737,50.6442,29400.0
2015-01-21 12:00:00,79.06,79.17,78.99,79.0,32500.0,50.6186,50.689,50.5737,50.5801,32500.0
2015-01-21 12:10:00,79.01,79.06,78.91,78.92,26800.0,50.5865,50.6186,50.5225,50.5289,26800.0
2015-01-21 12:20:00,78.92,78.94,78.78,78.92,38900.0,50.5289,50.5417,50.4393,50.5289,38900.0
2015-01-21 12:30:00,78.91,78.95,78.67,78.71,23100.0,50.5225,50.5481,50.3689,50.3945,23100.0
2015-01-21 12:40:00,78.7,78.87,78.69,78.85,26800.0,50.3881,50.4969,50.3817,50.4841,26800.0
2015-01-21 12:50:00,78.87,78.88,78.57,78.66,21800.0,50.4969,50.5033,50.3048,50.3625,21800.0
2015-01-21 13:00:00,78.65,78.78,78.57,78.74,28400.0,50.3561,50.4393,50.3048,50.4137,28400.0
2015-01-21 13:10:00,78.74,78.87,78.69,78.84,33100.0,50.4137,50.4969,50.3817,50.4777,33100.0
2015-01-21 13:20:00,78.85,78.87,78.54,78.55,26000.0,50.4841,50.4969,50.2856,50.292,26000.0
2015-01-21 13:30:00,78.55,78.55,78.42,78.49,35700.0,50.292,50.292,50.2088,50.2536,35700.0
2015-01-21 13:40:00,78.5,78.73,78.48,78.64,21200.0,50.26,50.4073,50.2472,50.3497,21200.0
2015-01-21 13:50:00,78.65,78.74,78.57,78.61,24900.0,50.3561,50.4137,50.3048,50.3304,24900.0
2015-01-21 14:00:00,78.61,78.65,78.49,78.61,23200.0,50.3304,50.3561,50.2536,50.3304,23200.0
2015-01-21 14:10:00,78.59,78.67,78.52,78.65,31300.0,50.3176,50.3689,50.2728,50.3561,31300.0
2015-01-21 14:20:00,78.66,78.81,78.65,78.79,36400.0,50.3625,50.4585,50.3561,50.4457,36400.0
2015-01-21 14:30:00,78.79,78.8,78.61,78.61,34900.0,50.4457,50.4521,50.3304,50.3304,34900.0
2015-01-21 14:40:00,78.61,78.95,78.55,78.95,33700.0,50.3304,50.5481,50.292,50.5481,33700.0
2015-01-21 14:50:00,78.95,78.98,78.87,78.96,36900.0,50.5481,50.5673,50.4969,50.5545,36900.0
2015-01-21 15:00:00,78.98,78.98,78.89,78.9,61000.0,50.5673,50.5673,50.5097,50.5161,61000.0
2015-01-21 15:10:00,78.9,79.06,78.85,79.06,61000.0,50.5161,50.6186,50.4841,50.6186,61000.0
2015-01-21 15:20:00,79.06,79.13,78.99,79.09,70700.0,50.6186,50.6634,50.5737,50.6378,70700.0
2015-01-21 15:30:00,79.09,79.26,79.06,79.25,86100.0,50.6378,50.7466,50.6186,50.7402,86100.0
2015-01-21 15:40:00,79.25,79.36,79.16,79.32,104400.0,50.7402,50.8106,50.6826,50.785,104400.0
2015-01-21 15:50:00,79.33,79.43,79.26,79.29,168200.0,50.7914,50.8555,50.7466,50.7658,168200.0
2015-01-22 09:30:00,79.44,79.71,79.12,79.21,52700.0,50.8619,51.0347,50.657,50.7146,52700.0
2015-01-22 09:40:00,79.16,79.17,78.62,78.87,57000.0,50.6826,50.689,50.3369,50.4969,57000.0
2015-01-22 09:50:00,78.92,78.98,78.73,78.82,34700.0,50.5289,50.5673,50.4073,50.4649,34700.0
2015-01-22 10:00:00,78.84,78.97,78.62,78.68,37400.0,50.4777,50.5609,50.3369,50.3753,37400.0
2015-01-22 10:10:00,78.68,78.93,78.65,78.79,53900.0,50.3753,50.5353,50.3561,50.4457,53900.0
2015-01-22 10:20:00,78.82,79.04,78.81,78.97,41500.0,50.4649,50.6058,50.4585,50.5609,41500.0
2015-01-22 10:30:00,78.95,78.98,78.69,78.73,54000.0,50.5481,50.5673,50.3817,50.4073,54000.0
2015-01-22 10:40:00,78.71,78.95,78.7,78.91,40100.0,50.3945,50.5481,50.3881,50.5225,40100.0
2015-01-22 10:50:00,78.91,79.22,78.91,79.02,51000.0,50.5225,50.721,50.5225,50.593,51000.0
2015-01-22 11:00:00,79.0,79.04,78.67,78.7,37700.0,50.5801,50.6058,50.3689,50.3881,37700.0
2015-01-22 11:10:00,78.69,78.69,78.37,78.41,42800.0,50.3817,50.3817,50.1768,50.2024,42800.0
2015-01-22 11:20:00,78.41,78.61,78.39,78.51,35400.0,50.2024,50.3304,50.1896,50.2664,35400.0
2015-01-22 11:30:00,78.49,78.52,78.3,78.38,37800.0,50.2536,50.2728,50.132,50.1832,37800.0
2015-01-22 11:40:00,78.36,78.42,78.31,78.39,28100.0,50.1704,50.2088,50.1384,50.1896,28100.0
2015-01-22 11:50:00,78.39,78.4,78.19,78.35,56700.0,50.1896,50.196,50.0615,50.164,56700.0
2015-01-22 12:00:00,78.34,78.42,78.12,78.39,62600.0,50.1576,50.2088,50.0167,50.1896,62600.0
2015-01-22 12:10:00,78.38,78.42,78.26,78.3,30900.0,50.1832,50.2088,50.1064,50.132,30900.0
2015-01-22 12:20:00,78.3,78.49,78.24,78.49,25600.0,50.132,50.2536,50.0936,50.2536,25600.0
2015-01-22 12:30:00,78.49,78.5,78.24,78.28,29700.0,50.2536,50.26,50.0936,50.1192,29700.0
2015-01-22 12:40:00,78.28,78.43,78.26,78.42,30700.0,50.1192,50.2152,50.1064,50.2088,30700.0
2015-01-22 12:50:00,78.43,78.44,78.27,78.31,21500.0,50.2152,50.2216,50.1128,50.1384,21500.0
2015-01-22 13:00:00,78.32,78.52,78.31,78.48,28700.0,50.1448,50.2728,50.1384,50.2472,28700.0
2015-01-22 13:10:00,78.49,78.58,78.47,78.53,36300.0,50.2536,50.3112,50.2408,50.2792,36300.0
2015-01-22 13:20:00,78.52,78.56,78.46,78.47,28300.0,50.2728,50.2984,50.2344,50.2408,28300.0
2015-01-22 13:30:00,78.48,78.51,78.37,78.39,42800.0,50.2472,50.2664,50.1768,50.1896,42800.0
2015-01-22 13:40:00,78.38,78.57,78.38,78.52,38000.0,50.1832,50.3048,50.1832,50.2728,38000.0
2015-01-22 13:50:00,78.52,78.57,78.48,78.57,35200.0,50.2728,50.3048,50.2472,50.3048,35200.0
2015-01-22 14:00:00,78.56,78.61,78.34,78.38,31700.0,50.2984,50.3304,50.1576,50.1832,31700.0
2015-01-22 14:10:00,78.38,78.47,78.31,78.37,33500.0,50.1832,50.2408,50.1384,50.1768,33500.0
2015-01-22 14:20:00,78.35,78.36,78.27,78.31,38800.0,50.164,50.1704,50.1128,50.1384,38800.0
2015-01-22 14:30:00,78.33,78.57,78.33,78.46,44100.0,50.1512,50.3048,50.1512,50.2344,44100.0
2015-01-22 14:40:00,78.46,78.59,78.36,78.47,31100.0,50.2344,50.3176,50.1704,50.2408,31100.0
2015-01-22 14:50:00,78.48,78.64,78.48,78.62,40100.0,50.2472,50.3497,50.2472,50.3369,40100.0
2015-01-22 15:00:00,78.63,78.71,78.61,78.62,49400.0,50.3433,50.3945,50.3304,50.3369,49400.0
2015-01-22 15:10:00,78.6,78.76,78.6,78.76,85400.0,50.324,50.4265,50.324,50.4265,85400.0
2015-01-22 15:20:00,78.76,78.79,78.65,78.77,55600.0,50.4265,50.4457,50.3561,50.4329,55600.0
2015-01-22 15:30:00,78.78,78.81,78.69,78.73,60500.0,50.4393,50.4585,50.3817,50.4073,60500.0
2015-01-22 15:40:00,78.73,78.73,78.64,78.67,71600.0,50.4073,50.4073,50.3497,50.3689,71600.0
2015-01-22 15:50:00,78.66,78.77,78.6,78.74,132200.0,50.3625,50.4329,50.324,50.4137,132200.0
2015-01-23 09:30:00,78.96,79.14,78.42,78.88,73400.0,50.5545,50.6698,50.2088,50.5033,73400.0
2015-01-23 09:40:00,78.86,79.25,78.83,79.21,56900.0,50.4905,50.7402,50.4713,50.7146,56900.0
2015-01-23 09:50:00,79.21,79.22,79.05,79.2,36900.0,50.7146,50.721,50.6122,50.7082,36900.0
2015-01-23 10:00:00,79.2,79.32,79.09,79.13,30900.0,50.7082,50.785,50.6378,50.6634,30900.0
2015-01-23 10:10:00,79.13,79.27,79.12,79.24,19500.0,50.6634,50.753,50.657,50.7338,19500.0
2015-01-23 10:20:00,79.26,79.32,79.2,79.25,17800.0,50.7466,50.785,50.7082,50.7402,17800.0
2015-01-23 10:30:00,79.26,79.26,79.06,79.11,19800.0,50.7466,50.7466,50.6186,50.6506,19800.0
2015-01-23 10:40:00,79.11,79.23,79.07,79.16,21300.0,50.6506,50.7274,50.625,50.6826,21300.0
2015-01-23 10:50:00,79.16,79.45,79.16,79.37,26800.0,50.6826,50.8683,50.6826,50.817,26800.0
2015-01-23 11:00:00,79.34,79.39,79.23,79.26,23400.0,50.7978,50.8298,50.7274,50.7466,23400.0
2015-01-23 11:10:00,79.26,79.3,79.17,79.29,19800.0,50.7466,50.7722,50.689,50.7658,19800.0
2015-01-23 11:20:00,79.3,79.39,79.29,79.35,20100.0,50.7722,50.8298,50.7658,50.8042,20100.0
2015-01-23 11:30:00,79.37,79.37,79.14,79.16,47400.0,50.817,50.817,50.6698,50.6826,47400.0
2015-01-23 11:40:00,79.17,79.19,79.1,79.1,21600.0,50.689,50.7018,50.6442,50.6442,21600.0
2015-01-23 11:50:00,79.1,79.17,79.07,79.11,24200.0,50.6442,50.689,50.625,50.6506,24200.0
2015-01-23 12:00:00,79.13,79.23,79.12,79.22,15700.0,50.6634,50.7274,50.657,50.721,15700.0
2015-01-23 12:10:00,79.2,79.33,79.19,79.22,16800.0,50.7082,50.7914,50.7018,50.721,16800.0
2015-01-23 12:20:00,79.23,79.38,79.21,79.36,18800.0,50.7274,50.8234,50.7146,50.8106,18800.0
2015-01-23 12:30:00,79.36,79.53,79.31,79.48,27500.0,50.8106,50.9195,50.7786,50.8875,27500.0
2015-01-23 12:40:00,79.48,79.5,79.4,79.42,17000.0,50.8875,50.9003,50.8362,50.8491,17000.0
2015-01-23 12:50:00,79.42,79.47,79.36,79.43,17200.0,50.8491,50.8811,50.8106,50.8555,17200.0
2015-01-23 13:00:00,79.4,79.4,79.3,79.35,34200.0,50.8362,50.8362,50.7722,50.8042,34200.0
2015-01-23 13:10:00,79.37,79.4,79.27,79.3,20400.0,50.817,50.8362,50.753,50.7722,20400.0
2015-01-23 13:20:00,79.31,79.45,79.31,79.43,12800.0,50.7786,50.8683,50.7786,50.8555,12800.0
2015-01-23 13:30:00,79.43,79.44,79.3,79.35,15900.0,50.8555,50.8619,50.7722,50.8042,15900.0
2015-01-23 13:40:00,79.36,79.5,79.35,79.48,15500.0,50.8106,50.9003,50.8042,50.8875,15500.0
2015-01-23 13:50:00,79.49,79.54,79.43,79.44,23900.0,50.8939,50.9259,50.8555,50.8619,23900.0
2015-01-23 14:00:00,79.44,79.54,79.4,79.45,21000.0,50.8619,50.9259,50.8362,50.8683,21000.0
2015-01-23 14:10:00,79.44,79.47,79.33,79.35,17500.0,50.8619,50.8811,50.7914,50.8042,17500.0
2015-01-23 14:20:00,79.38,79.46,79.32,79.42,16700.0,50.8234,50.8747,50.785,50.8491,16700.0
2015-01-23 14:30:00,79.43,79.43,79.3,79.34,25200.0,50.8555,50.8555,50.7722,50.7978,25200.0
2015-01-23 14:40:00,79.34,79.35,79.23,79.27,20500.0,50.7978,50.8042,50.7274,50.753,20500.0
2015-01-23 14:50:00,79.27,79.31,79.21,79.21,15300.0,50.753,50.7786,50.7146,50.7146,15300.0
2015-01-23 15:00:00,79.21,79.23,79.13,79.21,21500.0,50.7146,50.7274,50.6634,50.7146,21500.0
2015-01-23 15:10:00,79.21,79.26,79.17,79.22,22400.0,50.7146,50.7466,50.689,50.721,22400.0
2015-01-23 15:20:00,79.24,79.28,79.17,79.25,41000.0,50.7338,50.7594,50.689,50.7402,41000.0
2015-01-23 15:30:00,79.24,79.26,79.14,79.14,39000.0,50.7338,50.7466,50.6698,50.6698,39000.0
2015-01-23 15:40:00,79.14,79.25,79.13,79.25,54300.0,50.6698,50.7402,50.6634,50.7402,54300.0
2015-01-23 15:50:00,79.23,79.24,79.07,79.09,104100.0,50.7274,50.7338,50.625,50.6378,104100.0
2015-01-26 09:30:00,78.76,79.09,78.21,78.44,51300.0,50.4265,50.6378,50.0743,50.2216,51300.0
2015-01-26 09:40:00,78.41,78.42,78.02,78.04,59100.0,50.2024,50.2088,49.9527,49.9655,59100.0
2015-01-26 09:50:00,78.06,78.13,77.98,78.08,77400.0,49.9783,50.0231,49.9271,49.9911,77400.0
2015-01-26 10:00:00,78.08,78.27,78.08,78.27,21600.0,49.9911,50.1128,49.9911,50.1128,21600.0
2015-01-26 10:10:00,78.27,78.38,78.27,78.29,18900.0,50.1128,50.1832,50.1128,50.1256,18900.0
2015-01-26 10:20:00,78.27,78.32,78.18,78.29,14600.0,50.1128,50.1448,50.0551,50.1256,14600.0
2015-01-26 10:30:00,78.27,78.43,78.27,78.43,54800.0,50.1128,50.2152,50.1128,50.2152,54800.0
2015-01-26 10:40:00,78.45,78.65,78.45,78.56,48300.0,50.228,50.3561,50.228,50.2984,48300.0
2015-01-26 10:50:00,78.55,78.6,78.51,78.52,23000.0,50.292,50.324,50.2664,50.2728,23000.0
2015-01-26 11:00:00,78.52,78.53,78.44,78.44,18300.0,50.2728,50.2792,50.2216,50.2216,18300.0
2015-01-26 11:10:00,78.46,78.55,78.43,78.51,25000.0,50.2344,50.292,50.2152,50.2664,25000.0
2015-01-26 11:20:00,78.51,78.6,78.4,78.52,16800.0,50.2664,50.324,50.196,50.2728,16800.0
2015-01-26 11:30:00,78.52,78.55,78.45,78.46,13400.0,50.2728,50.292,50.228,50.2344,13400.0
2015-01-26 11:40:00,78.46,78.65,78.46,78.62,29700.0,50.2344,50.3561,50.2344,50.3369,29700.0
2015-01-26 11:50:00,78.64,78.68,78.61,78.63,26800.0,50.3497,50.3753,50.3304,50.3433,26800.0
2015-01-26 12:00:00,78.63,78.66,78.57,78.64,19300.0,50.3433,50.3625,50.3048,50.3497,19300.0
2015-01-26 12:10:00,78.63,78.64,78.52,78.53,18800.0,50.3433,50.3497,50.2728,50.2792,18800.0
2015-01-26 12:20:00,78.54,78.55,78.49,78.53,14100.0,50.2856,50.292,50.2536,50.2792,14100.0
2015-01-26 12:30:00,78.55,78.56,78.37,78.4,19100.0,50.292,50.2984,50.1768,50.196,19100.0
2015-01-26 12:40:00,78.37,78.48,78.36,78.48,10500.0,50.1768,50.2472,50.1704,50.2472,10500.0
2015-01-26 12:50:00,78.48,78.56,78.47,78.47,25800.0,50.2472,50.2984,50.2408,50.2408,25800.0
2015-01-26 13:00:00,78.44,78.44,78.38,78.41,14100.0,50.2216,50.2216,50.1832,50.2024,14100.0
2015-01-26 13:10:00,78.42,78.59,78.42,78.59,18600.0,50.2088,50.3176,50.2088,50.3176,18600.0
2015-01-26 13:20:00,78.59,78.63,78.54,78.61,16900.0,50.3176,50.3433,50.2856,50.3304,16900.0
2015-01-26 13:30:00,78.63,78.72,78.63,78.66,21600.0,50.3433,50.4009,50.3433,50.3625,21600.0
2015-01-26 13:40:00,78.66,78.81,78.64,78.8,24000.0,50.3625,50.4585,50.3497,50.4521,24000.0
2015-01-26 13:50:00,78.81,78.86,78.77,78.78,17800.0,50.4585,50.4905,50.4329,50.4393,17800.0
2015-01-26 14:00:00,78.78,78.79,78.57,78.6,30100.0,50.4393,50.4457,50.3048,50.324,30100.0
2015-01-26 14:10:00,78.58,78.58,78.49,78.57,18600.0,50.3112,50.3112,50.2536,50.3048,18600.0
2015-01-26 14:20:00,78.56,78.75,78.55,78.74,32200.0,50.2984,50.4201,50.292,50.4137,32200.0
2015-01-26 14:30:00,78.74,78.82,78.72,78.82,25600.0,50.4137,50.4649,50.4009,50.4649,25600.0
2015-01-26 14:40:00,78.82,78.9,78.82,78.87,46700.0,50.4649,50.5161,50.4649,50.4969,46700.0
2015-01-26 14:50:00,78.87,78.88,78.75,78.8,23800.0,50.4969,50.5033,50.4201,50.4521,23800.0
2015-01-26 15:00:00,78.8,78.8,78.71,78.77,42700.0,50.4521,50.4521,50.3945,50.4329,42700.0
2015-01-26 15:10:00,78.77,78.81,78.74,78.76,47300.0,50.4329,50.4585,50.4137,50.4265,47300.0
2015-01-26 15:20:00,78.77,78.86,78.76,78.85,32800.0,50.4329,50.4905,50.4265,50.4841,32800.0
2015-01-26 15:30:00,78.84,78.86,78.77,78.84,46700.0,50.4777,50.4905,50.4329,50.4777,46700.0
2015-01-26 15:40:00,78.84,78.89,78.83,78.88,101300.0,50.4777,50.5097,50.4713,50.5033,101300.0
2015-01-26 15:50:00,78.87,78.98,78.85,78.94,101400.0,50.4969,50.5673,50.4841,50.5417,101400.0
2015-01-27 09:30:00,78.73,79.23,78.26,79.09,55200.0,50.4073,50.7274,50.1064,50.6378,55200.0
2015-01-27 09:40:00,79.14,79.3,78.89,79.15,25000.0,50.6698,50.7722,50.5097,50.6762,25000.0
2015-01-27 09:50:00,79.12,79.14,78.95,78.95,21700.0,50.657,50.6698,50.5481,50.5481,21700.0
2015-01-27 10:00:00,78.95,79.24,78.91,79.09,30300.0,50.5481,50.7338,50.5225,50.6378,30300.0
2015-01-27 10:10:00,79.08,79.18,78.99,79.09,25600.0,50.6314,50.6954,50.5737,50.6378,25600.0
2015-01-27 10:20:00,79.08,79.17,79.0,79.02,23300.0,50.6314,50.689,50.5801,50.593,23300.0
2015-01-27 10:30:00,79.03,79.04,78.77,78.8,30000.0,50.5994,50.6058,50.4329,50.4521,30000.0
2015-01-27 10:40:00,78.83,78.83,78.52,78.61,39400.0,50.4713,50.4713,50.2728,50.3304,39400.0
2015-01-27 10:50:00,78.6,78.77,78.59,78.69,25700.0,50.324,50.4329,50.3176,50.3817,25700.0
2015-01-27 11:00:00,78.68,78.71,78.55,78.58,18900.0,50.3753,50.3945,50.292,50.3112,18900.0
2015-01-27 11:10:00,78.59,78.7,78.52,78.7,25500.0,50.3176,50.3881,50.2728,50.3881,25500.0
2015-01-27 11:20:00,78.71,78.78,78.49,78.69,16200.0,50.3945,50.4393,50.2536,50.3817,16200.0
2015-01-27 11:30:00,78.66,78.9,78.63,78.82,33300.0,50.3625,50.5161,50.3433,50.4649,33300.0
2015-01-27 11:40:00,78.8,78.93,78.75,78.9,22200.0,50.4521,50.5353,50.4201,50.5161,22200.0
2015-01-27 11:50:00,78.91,78.97,78.82,78.82,28300.0,50.5225,50.5609,50.4649,50.4649,28300.0
2015-01-27 12:00:00,78.82,78.97,78.81,78.97,21900.0,50.4649,50.5609,50.4585,50.5609,21900.0
2015-01-27 12:10:00,78.94,79.04,78.91,78.98,14800.0,50.5417,50.6058,50.5225,50.5673,14800.0
2015-01-27 12:20:00,78.97,79.13,78.9,79.12,23800.0,50.5609,50.6634,50.5161,50.657,23800.0
2015-01-27 12:30:00,79.13,79.2,79.08,79.12,20800.0,50.6634,50.7082,50.6314,50.657,20800.0
2015-01-27 12:40:00,79.12,79.14,79.06,79.07,14800.0,50.657,50.6698,50.6186,50.625,14800.0
2015-01-27 12:50:00,79.06,79.17,79.01,79.17,13000.0,50.6186,50.689,50.5865,50.689,13000.0
2015-01-27 13:00:00,79.2,79.23,79.01,79.06,17500.0,50.7082,50.7274,50.5865,50.6186,17500.0
2015-01-27 13:10:00,79.06,79.27,79.04,79.19,14100.0,50.6186,50.753,50.6058,50.7018,14100.0
2015-01-27 13:20:00,79.17,79.26,79.13,79.18,12600.0,50.689,50.7466,50.6634,50.6954,12600.0
2015-01-27 13:30:00,79.19,79.21,79.06,79.14,16900.0,50.7018,50.7146,50.6186,50.6698,16900.0
2015-01-27 13:40:00,79.14,79.15,79.05,79.13,24000.0,50.6698,50.6762,50.6122,50.6634,24000.0
2015-01-27 13:50:00,79.13,79.22,79.07,79.22,18600.0,50.6634,50.721,50.625,50.721,18600.0
2015-01-27 14:00:00,79.21,79.26,79.12,79.15,25100.0,50.7146,50.7466,50.657,50.6762,25100.0
2015-01-27 14:10:00,79.16,79.34,79.15,79.31,24900.0,50.6826,50.7978,50.6762,50.7786,24900.0
2015-01-27 14:20:00,79.32,79.4,79.29,79.29,18200.0,50.785,50.8362,50.7658,50.7658,18200.0
2015-01-27 14:30:00,79.29,79.3,79.17,79.3,16200.0,50.7658,50.7722,50.689,50.7722,16200.0
2015-01-27 14:40:00,79.3,79.3,79.12,79.2,18100.0,50.7722,50.7722,50.657,50.7082,18100.0
2015-01-27 14:50:00,79.21,79.22,79.0,79.0,24800.0,50.7146,50.721,50.5801,50.5801,24800.0
2015-01-27 15:00:00,79.01,79.09,79.0,79.08,18300.0,50.5865,50.6378,50.5801,50.6314,18300.0
2015-01-27 15:10:00,79.08,79.1,79.02,79.06,30200.0,50.6314,50.6442,50.593,50.6186,30200.0
2015-01-27 15:20:00,79.05,79.05,78.91,78.91,23300.0,50.6122,50.6122,50.5225,50.5225,23300.0
2015-01-27 15:30:00,78.91,79.03,78.91,78.97,43400.0,50.5225,50.5994,50.5225,50.5609,43400.0
2015-01-27 15:40:00,78.98,79.17,78.96,79.07,69100.0,50.5673,50.689,50.5545,50.625,69100.0
2015-01-27 15:50:00,79.09,79.09,78.94,79.0,130700.0,50.6378,50.6378,50.5417,50.5801,130700.0
2015-01-28 09:30:00,79.0,79.49,78.97,79.4,51900.0,50.5801,50.8939,50.5609,50.8362,51900.0
2015-01-28 09:40:00,79.41,79.77,79.35,79.61,43200.0,50.8427,51.0731,50.8042,50.9707,43200.0
2015-01-28 09:50:00,79.63,79.7,79.52,79.63,35900.0,50.9835,51.0283,50.9131,50.9835,35900.0
2015-01-28 10:00:00,79.66,79.9,79.65,79.83,26700.0,51.0027,51.1564,50.9963,51.1116,26700.0
2015-01-28 10:10:00,79.83,79.89,79.61,79.63,32200.0,51.1116,51.15,50.9707,50.9835,32200.0
2015-01-28 10:20:00,79.64,79.76,79.57,79.63,23200.0,50.9899,51.0667,50.9451,50.9835,23200.0
2015-01-28 10:30:00,79.63,79.64,79.24,79.24,21700.0,50.9835,50.9899,50.7338,50.7338,21700.0
2015-01-28 10:40:00,79.24,79.31,78.96,78.96,15300.0,50.7338,50.7786,50.5545,50.5545,15300.0
2015-01-28 10:50:00,78.95,78.97,78.74,78.91,41200.0,50.5481,50.5609,50.4137,50.5225,41200.0
2015-01-28 11:00:00,78.92,79.02,78.85,79.02,23900.0,50.5289,50.593,50.4841,50.593,23900.0
2015-01-28 11:10:00,79.03,79.04,78.84,78.89,28900.0,50.5994,50.6058,50.4777,50.5097,28900.0
2015-01-28 11:20:00,78.9,79.0,78.79,78.95,25500.0,50.5161,50.5801,50.4457,50.5481,25500.0
2015-01-28 11:30:00,78.96,79.29,78.96,79.27,12000.0,50.5545,50.7658,50.5545,50.753,12000.0
2015-01-28 11:40:00,79.27,79.39,79.19,79.34,27300.0,50.753,50.8298,50.7018,50.7978,27300.0
2015-01-28 11:50:00,79.33,79.33,79.19,79.24,22500.0,50.7914,50.7914,50.7018,50.7338,22500.0
2015-01-28 12:00:00,79.23,79.32,79.19,79.21,15400.0,50.7274,50.785,50.7018,50.7146,15400.0
2015-01-28 12:10:00,79.19,79.26,79.08,79.24,13100.0,50.7018,50.7466,50.6314,50.7338,13100.0
2015-01-28 12:20:00,79.23,79.31,79.16,79.31,14000.0,50.7274,50.7786,50.6826,50.7786,14000.0
2015-01-28 12:30:00,79.32,79.34,79.14,79.16,12600.0,50.785,50.7978,50.6698,50.6826,12600.0
2015-01-28 12:40:00,79.17,79.26,79.15,79.25,13100.0,50.689,50.7466,50.6762,50.7402,13100.0
2015-01-28 12:50:00,79.26,79.31,79.18,79.2,12200.0,50.7466,50.7786,50.6954,50.7082,12200.0
2015-01-28 13:00:00,79.19,79.19,79.09,79.11,22100.0,50.7018,50.7018,50.6378,50.6506,22100.0
2015-01-28 13:10:00,79.12,79.13,79.0,79.0,16000.0,50.657,50.6634,50.5801,50.5801,16000.0
2015-01-28 13:20:00,79.0,79.04,78.86,78.87,19400.0,50.5801,50.6058,50.4905,50.4969,19400.0
2015-01-28 13:30:00,78.86,79.08,78.86,79.01,23500.0,50.4905,50.6314,50.4905,50.5865,23500.0
2015-01-28 13:40:00,79.0,79.03,78.97,78.99,17700.0,50.5801,50.5994,50.5609,50.5737,17700.0
2015-01-28 13:50:00,78.98,79.07,78.83,78.83,22100.0,50.5673,50.625,50.4713,50.4713,22100.0
2015-01-28 14:00:00,78.9,79.17,78.79,78.8,31500.0,50.5161,50.689,50.4457,50.4521,31500.0
2015-01-28 14:10:00,78.8,78.92,78.73,78.83,32500.0,50.4521,50.5289,50.4073,50.4713,32500.0
2015-01-28 14:20:00,78.77,78.81,78.55,78.59,28500.0,50.4329,50.4585,50.292,50.3176,28500.0
2015-01-28 14:30:00,78.58,78.75,78.48,78.66,58700.0,50.3112,50.4201,50.2472,50.3625,58700.0
2015-01-28 14:40:00,78.64,78.85,78.63,78.77,35100.0,50.3497,50.4841,50.3433,50.4329,35100.0
2015-01-28 14:50:00,78.76,78.89,78.7,78.73,27600.0,50.4265,50.5097,50.3881,50.4073,27600.0
2015-01-28 15:00:00,78.72,78.83,78.6,78.62,31300.0,50.4009,50.4713,50.324,50.3369,31300.0
2015-01-28 15:10:00,78.62,78.68,78.38,78.4,42600.0,50.3369,50.3753,50.1832,50.196,42600.0
2015-01-28 15:20:00,78.38,78.54,78.29,78.35,36200.0,50.1832,50.2856,50.1256,50.164,36200.0
2015-01-28 15:30:00,78.36,78.39,78.1,78.1,64000.0,50.1704,50.1896,50.0039,50.0039,64000.0
2015-01-28 15:40:00,78.08,78.11,77.7,77.92,148300.0,49.9911,50.0103,49.7478,49.8887,148300.0
2015-01-28 15:50:00,77.92,77.94,77.83,77.88,281600.0,49.8887,49.9015,49.831,49.8631,281600.0
2015-01-29 09:30:00,77.95,78.53,77.85,78.11,83700.0,49.9079,50.2792,49.8439,50.0103,83700.0
2015-01-29 09:40:00,78.09,78.14,77.65,77.75,31900.0,49.9975,50.0295,49.7158,49.7798,31900.0
2015-01-29 09:50:00,77.77,77.77,77.62,77.66,22200.0,49.7926,49.7926,49.6966,49.7222,22200.0
2015-01-29 10:00:00,77.66,78.13,77.66,77.83,27300.0,49.7222,50.0231,49.7222,49.831,27300.0
2015-01-29 10:10:00,77.84,77.95,77.75,77.89,31600.0,49.8375,49.9079,49.7798,49.8695,31600.0
2015-01-29 10:20:00,77.89,77.92,77.61,77.9,28600.0,49.8695,49.8887,49.6902,49.8759,28600.0
2015-01-29 10:30:00,77.92,77.99,77.62,77.69,26400.0,49.8887,49.9335,49.6966,49.7414,26400.0
2015-01-29 10:40:00,77.68,77.7,77.35,77.57,28700.0,49.735,49.7478,49.5237,49.6646,28700.0
2015-01-29 10:50:00,77.57,77.77,77.41,77.71,22500.0,49.6646,49.7926,49.5621,49.7542,22500.0
2015-01-29 11:00:00,77.71,77.76,77.54,77.75,21600.0,49.7542,49.7862,49.6454,49.7798,21600.0
2015-01-29 11:10:00,77.74,77.94,77.67,77.84,24700.0,49.7734,49.9015,49.7286,49.8375,24700.0
2015-01-29 11:20:00,77.88,78.05,77.84,77.94,26300.0,49.8631,49.9719,49.8375,49.9015,26300.0
2015-01-29 11:30:00,77.95,78.23,77.95,78.21,22400.0,49.9079,50.0872,49.9079,50.0743,22400.0
2015-01-29 11:40:00,78.22,78.25,78.13,78.16,39500.0,50.0807,50.1,50.0231,50.0423,39500.0
2015-01-29 11:50:00,78.17,78.37,78.17,78.24,32800.0,50.0487,50.1768,50.0487,50.0936,32800.0
2015-01-29 12:00:00,78.23,78.52,78.23,78.44,24700.0,50.0872,50.2728,50.0872,50.2216,24700.0
2015-01-29 12:10:00,78.46,78.51,78.38,78.46,25700.0,50.2344,50.2664,50.1832,50.2344,25700.0
2015-01-29 12:20:00,78.45,78.47,78.28,78.36,33000.0,50.228,50.2408,50.1192,50.1704,33000.0
2015-01-29 12:30:00,78.34,78.39,78.24,78.25,26800.0,50.1576,50.1896,50.0936,50.1,26800.0
2015-01-29 12:40:00,78.25,78.31,78.2,78.29,29500.0,50.1,50.1384,50.0679,50.1256,29500.0
2015-01-29 12:50:00,78.3,78.38,78.24,78.36,23900.0,50.132,50.1832,50.0936,50.1704,23900.0
2015-01-29 13:00:00,78.36,78.45,78.34,78.39,23800.0,50.1704,50.228,50.1576,50.1896,23800.0
2015-01-29 13:10:00,78.39,78.62,78.39,78.59,19600.0,50.1896,50.3369,50.1896,50.3176,19600.0
2015-01-29 13:20:00,78.6,78.85,78.6,78.81,26200.0,50.324,50.4841,50.324,50.4585,26200.0
2015-01-29 13:30:00,78.82,78.85,78.64,78.83,19400.0,50.4649,50.4841,50.3497,50.4713,19400.0
2015-01-29 13:40:00,78.86,78.91,78.81,78.87,24800.0,50.4905,50.5225,50.4585,50.4969,24800.0
2015-01-29 13:50:00,78.87,78.98,78.87,78.94,28300.0,50.4969,50.5673,50.4969,50.5417,28300.0
2015-01-29 14:00:00,78.94,78.96,78.8,78.81,25700.0,50.5417,50.5545,50.4521,50.4585,25700.0
2015-01-29 14:10:00,78.78,78.79,78.71,78.71,23500.0,50.4393,50.4457,50.3945,50.3945,23500.0
2015-01-29 14:20:00,78.72,78.89,78.71,78.89,28000.0,50.4009,50.5097,50.3945,50.5097,28000.0
2015-01-29 14:30:00,78.9,78.99,78.89,78.97,26800.0,50.5161,50.5737,50.5097,50.5609,26800.0
2015-01-29 14:40:00,78.97,79.0,78.81,78.83,37500.0,50.5609,50.5801,50.4585,50.4713,37500.0
2015-01-29 14:50:00,78.81,78.86,78.74,78.84,28600.0,50.4585,50.4905,50.4137,50.4777,28600.0
2015-01-29 15:00:00,78.85,78.93,78.77,78.92,34100.0,50.4841,50.5353,50.4329,50.5289,34100.0
2015-01-29 15:10:00,78.93,79.07,78.84,79.07,39800.0,50.5353,50.625,50.4777,50.625,39800.0
2015-01-29 15:20:00,79.07,79.17,79.01,79.16,49300.0,50.625,50.689,50.5865,50.6826,49300.0
2015-01-29 15:30:00,79.13,79.21,79.06,79.19,57400.0,50.6634,50.7146,50.6186,50.7018,57400.0
2015-01-29 15:40:00,79.2,79.27,79.16,79.2,71100.0,50.7082,50.753,50.6826,50.7082,71100.0
2015-01-29 15:50:00,79.21,79.22,79.02,79.14,118300.0,50.7146,50.721,50.593,50.6698,118300.0
2015-01-30 09:30:00,78.82,78.85,78.5,78.64,56700.0,50.4649,50.4841,50.26,50.3497,56700.0
2015-01-30 09:40:00,78.64,78.85,78.63,78.75,46900.0,50.3497,50.4841,50.3433,50.4201,46900.0
2015-01-30 09:50:00,78.77,78.77,78.56,78.56,39100.0,50.4329,50.4329,50.2984,50.2984,39100.0
2015-01-30 10:00:00,78.54,78.71,78.38,78.44,41100.0,50.2856,50.3945,50.1832,50.2216,41100.0
2015-01-30 10:10:00,78.44,78.61,78.25,78.26,51600.0,50.2216,50.3304,50.1,50.1064,51600.0
2015-01-30 10:20:00,78.26,78.44,78.15,78.34,51500.0,50.1064,50.2216,50.0359,50.1576,51500.0
2015-01-30 10:30:00,78.32,78.32,78.07,78.15,27000.0,50.1448,50.1448,49.9847,50.0359,27000.0
2015-01-30 10:40:00,78.17,78.41,78.03,78.39,28500.0,50.0487,50.2024,49.9591,50.1896,28500.0
2015-01-30 10:50:00,78.38,78.39,78.01,78.13,45700.0,50.1832,50.1896,49.9463,50.0231,45700.0
2015-01-30 11:00:00,78.14,78.16,78.0,78.03,70000.0,50.0295,50.0423,49.9399,49.9591,70000.0
2015-01-30 11:10:00,78.01,78.05,77.72,77.79,33300.0,49.9463,49.9719,49.7606,49.8054,33300.0
2015-01-30 11:20:00,77.78,78.02,77.71,77.98,30100.0,49.799,49.9527,49.7542,49.9271,30100.0
2015-01-30 11:30:00,78.0,78.11,77.96,77.97,25500.0,49.9399,50.0103,49.9143,49.9207,25500.0
2015-01-30 11:40:00,77.98,78.03,77.76,77.91,50300.0,49.9271,49.9591,49.7862,49.8823,50300.0
2015-01-30 11:50:00,77.91,78.22,77.83,78.19,30700.0,49.8823,50.0807,49.831,50.0615,30700.0
2015-01-30 12:00:00,78.23,78.4,78.23,78.38,35700.0,50.0872,50.196,50.0872,50.1832,35700.0
2015-01-30 12:10:00,78.38,78.64,78.35,78.61,22200.0,50.1832,50.3497,50.164,50.3304,22200.0
2015-01-30 12:20:00,78.61,78.73,78.57,78.61,19100.0,50.3304,50.4073,50.3048,50.3304,19100.0
2015-01-30 12:30:00,78.6,78.7,78.57,78.57,36000.0,50.324,50.3881,50.3048,50.3048,36000.0
2015-01-30 12:40:00,78.57,78.57,78.3,78.42,54900.0,50.3048,50.3048,50.132,50.2088,54900.0
2015-01-30 12:50:00,78.43,78.45,78.2,78.22,23500.0,50.2152,50.228,50.0679,50.0807,23500.0
2015-01-30 13:00:00,78.24,78.42,78.24,78.42,11000.0,50.0936,50.2088,50.0936,50.2088,11000.0
2015-01-30 13:10:00,78.41,78.41,78.16,78.23,14100.0,50.2024,50.2024,50.0423,50.0872,14100.0
2015-01-30 13:20:00,78.23,78.35,78.2,78.33,12600.0,50.0872,50.164,50.0679,50.1512,12600.0
2015-01-30 13:30:00,78.33,78.44,78.24,78.26,17800.0,50.1512,50.2216,50.0936,50.1064,17800.0
2015-01-30 13:40:00,78.27,78.45,78.16,78.45,22500.0,50.1128,50.228,50.0423,50.228,22500.0
2015-01-30 13:50:00,78.45,78.45,78.28,78.35,28200.0,50.228,50.228,50.1192,50.164,28200.0
2015-01-30 14:00:00,78.37,78.38,78.24,78.32,30900.0,50.1768,50.1832,50.0936,50.1448,30900.0
2015-01-30 14:10:00,78.31,78.31,78.12,78.3,27200.0,50.1384,50.1384,50.0167,50.132,27200.0
2015-01-30 14:20:00,78.28,78.51,78.27,78.51,61900.0,50.1192,50.2664,50.1128,50.2664,61900.0
2015-01-30 14:30:00,78.53,78.55,78.2,78.2,57000.0,50.2792,50.292,50.0679,50.0679,57000.0
2015-01-30 14:40:00,78.2,78.25,77.82,77.92,43000.0,50.0679,50.1,49.8246,49.8887,43000.0
2015-01-30 14:50:00,77.9,77.92,77.68,77.74,64500.0,49.8759,49.8887,49.735,49.7734,64500.0
2015-01-30 15:00:00,77.73,77.92,77.53,77.57,72700.0,49.767,49.8887,49.639,49.6646,72700.0
2015-01-30 15:10:00,77.57,77.76,77.45,77.45,83800.0,49.6646,49.7862,49.5878,49.5878,83800.0
2015-01-30 15:20:00,77.45,77.56,77.24,77.51,81500.0,49.5878,49.6582,49.4533,49.6262,81500.0
2015-01-30 15:30:00,77.51,77.57,77.29,77.42,102400.0,49.6262,49.6646,49.4853,49.5685,102400.0
2015-01-30 15:40:00,77.41,77.41,77.02,77.08,167600.0,49.5621,49.5621,49.3124,49.3509,167600.0
2015-01-30 15:50:00,77.08,77.1,76.82,76.91,281600.0,49.3509,49.3637,49.1844,49.242,281600.0
2015-02-02 09:30:00,76.93,77.22,76.5,76.65,84000.0,49.2548,49.4405,48.9795,49.0755,84000.0
2015-02-02 09:40:00,76.65,77.09,76.44,76.92,71500.0,49.0755,49.3573,48.9411,49.2484,71500.0
2015-02-02 09:50:00,76.9,77.08,76.78,76.94,57600.0,49.2356,49.3509,49.1588,49.2612,57600.0
2015-02-02 10:00:00,76.96,77.08,76.53,76.56,65000.0,49.274,49.3509,48.9987,49.0179,65000.0
2015-02-02 10:10:00,76.55,77.08,76.51,77.05,72400.0,49.0115,49.3509,48.9859,49.3316,72400.0
2015-02-02 10:20:00,77.05,77.25,76.78,76.83,104300.0,49.3316,49.4597,49.1588,49.1908,104300.0
2015-02-02 10:30:00,76.83,77.15,76.75,77.09,73300.0,49.1908,49.3957,49.1396,49.3573,73300.0
2015-02-02 10:40:00,77.1,77.3,77.02,77.17,70600.0,49.3637,49.4917,49.3124,49.4085,70600.0
2015-02-02 10:50:00,77.16,77.46,77.12,77.38,67100.0,49.4021,49.5942,49.3765,49.5429,67100.0
2015-02-02 11:00:00,77.38,77.68,77.32,77.6,54900.0,49.5429,49.735,49.5045,49.6838,54900.0
2015-02-02 11:10:00,77.65,77.78,77.58,77.67,31100.0,49.7158,49.799,49.671,49.7286,31100.0
2015-02-02 11:20:00,77.65,77.79,77.47,77.79,42100.0,49.7158,49.8054,49.6006,49.8054,42100.0
2015-02-02 11:30:00,77.82,77.87,77.66,77.83,49000.0,49.8246,49.8567,49.7222,49.831,49000.0
2015-02-02 11:40:00,77.84,78.04,77.82,77.83,35000.0,49.8375,49.9655,49.8246,49.831,35000.0
2015-02-02 11:50:00,77.83,77.97,77.79,77.92,34900.0,49.831,49.9207,49.8054,49.8887,34900.0
2015-02-02 12:00:00,77.92,77.92,77.62,77.67,24700.0,49.8887,49.8887,49.6966,49.7286,24700.0
2015-02-02 12:10:00,77.65,77.65,77.43,77.47,73400.0,49.7158,49.7158,49.5749,49.6006,73400.0
2015-02-02 12:20:00,77.47,77.48,77.21,77.33,20100.0,49.6006,49.607,49.4341,49.5109,20100.0
2015-02-02 12:30:00,77.34,77.43,77.23,77.43,21100.0,49.5173,49.5749,49.4469,49.5749,21100.0
2015-02-02 12:40:00,77.45,77.53,77.27,77.28,49800.0,49.5878,49.639,49.4725,49.4789,49800.0
2015-02-02 12:50:00,77.27,77.43,77.15,77.17,23400.0,49.4725,49.5749,49.3957,49.4085,23400.0
2015-02-02 13:00:00,77.16,77.34,76.99,77.32,38700.0,49.4021,49.5173,49.2932,49.5045,38700.0
2015-02-02 13:10:00,77.33,77.43,77.22,77.28,27400.0,49.5109,49.5749,49.4405,49.4789,27400.0
2015-02-02 13:20:00,77.28,77.48,77.17,77.26,35900.0,49.4789,49.607,49.4085,49.4661,35900.0
2015-02-02 13:30:00,77.28,77.34,76.87,76.88,32300.0,49.4789,49.5173,49.2164,49.2228,32300.0
2015-02-02 13:40:00,76.85,76.92,76.71,76.84,28000.0,49.2036,49.2484,49.114,49.1972,28000.0
2015-02-02 13:50:00,76.82,76.93,76.74,76.8,34300.0,49.1844,49.2548,49.1332,49.1716,34300.0
2015-02-02 14:00:00,76.8,77.06,76.75,77.04,35600.0,49.1716,49.3381,49.1396,49.3252,35600.0
2015-02-02 14:10:00,77.04,77.12,77.01,77.07,29000.0,49.3252,49.3765,49.306,49.3445,29000.0
2015-02-02 14:20:00,77.08,77.18,77.05,77.18,32600.0,49.3509,49.4149,49.3316,49.4149,32600.0
2015-02-02 14:30:00,77.17,77.22,77.02,77.04,37700.0,49.4085,49.4405,49.3124,49.3252,37700.0
2015-02-02 14:40:00,77.03,77.14,76.89,76.91,30200.0,49.3188,49.3893,49.2292,49.242,30200.0
2015-02-02 14:50:00,76.91,77.09,76.88,76.98,41900.0,49.242,49.3573,49.2228,49.2868,41900.0
2015-02-02 15:00:00,76.97,77.1,76.91,77.09,33200.0,49.2804,49.3637,49.242,49.3573,33200.0
2015-02-02 15:10:00,77.09,77.21,77.05,77.07,34300.0,49.3573,49.4341,49.3316,49.3445,34300.0
2015-02-02 15:20:00,77.08,77.22,77.08,77.16,37500.0,49.3509,49.4405,49.3509,49.4021,37500.0
2015-02-02 15:30:00,77.16,77.36,77.11,77.36,118100.0,49.4021,49.5301,49.3701,49.5301,118100.0
2015-02-02 15:40:00,77.37,77.72,77.35,77.61,128300.0,49.5365,49.7606,49.5237,49.6902,128300.0
2015-02-02 15:50:00,77.61,77.74,77.55,77.71,218400.0,49.6902,49.7734,49.6518,49.7542,218400.0
2015-02-03 09:30:00,77.65,77.87,77.12,77.47,60300.0,49.7158,49.8567,49.3765,49.6006,60300.0
2015-02-03 09:40:00,77.51,77.77,77.24,77.66,51700.0,49.6262,49.7926,49.4533,49.7222,51700.0
2015-02-03 09:50:00,77.65,78.07,77.65,78.07,45300.0,49.7158,49.9847,49.7158,49.9847,45300.0
2015-02-03 10:00:00,78.12,78.12,77.76,77.83,58400.0,50.0167,50.0167,49.7862,49.831,58400.0
2015-02-03 10:10:00,77.81,77.93,77.61,77.76,55300.0,49.8182,49.8951,49.6902,49.7862,55300.0
2015-02-03 10:20:00,77.75,77.87,77.68,77.86,73500.0,49.7798,49.8567,49.735,49.8503,73500.0
2015-02-03 10:30:00,77.86,77.88,77.73,77.78,51100.0,49.8503,49.8631,49.767,49.799,51100.0
2015-02-03 10:40:00,77.78,77.86,77.69,77.82,40700.0,49.799,49.8503,49.7414,49.8246,40700.0
2015-02-03 10:50:00,77.86,77.9,77.6,77.75,56300.0,49.8503,49.8759,49.6838,49.7798,56300.0
2015-02-03 11:00:00,77.74,78.06,77.74,78.05,49200.0,49.7734,49.9783,49.7734,49.9719,49200.0
2015-02-03 11:10:00,78.04,78.3,77.91,78.29,74300.0,49.9655,50.132,49.8823,50.1256,74300.0
2015-02-03 11:20:00,78.31,78.5,78.28,78.4,80700.0,50.1384,50.26,50.1192,50.196,80700.0
2015-02-03 11:30:00,78.39,78.39,78.15,78.32,54800.0,50.1896,50.1896,50.0359,50.1448,54800.0
2015-02-03 11:40:00,78.31,78.48,78.19,78.4,64400.0,50.1384,50.2472,50.0615,50.196,64400.0
2015-02-03 11:50:00,78.4,78.41,78.18,78.24,44300.0,50.196,50.2024,50.0551,50.0936,44300.0
2015-02-03 12:00:00,78.24,78.27,78.02,78.08,33900.0,50.0936,50.1128,49.9527,49.9911,33900.0
2015-02-03 12:10:00,78.08,78.21,78.07,78.07,39600.0,49.9911,50.0743,49.9847,49.9847,39600.0
2015-02-03 12:20:00,78.06,78.13,78.0,78.02,40000.0,49.9783,50.0231,49.9399,49.9527,40000.0
2015-02-03 12:30:00,78.01,78.04,77.9,78.0,41300.0,49.9463,49.9655,49.8759,49.9399,41300.0
2015-02-03 12:40:00,78.01,78.25,78.0,78.23,28800.0,49.9463,50.1,49.9399,50.0872,28800.0
2015-02-03 12:50:00,78.25,78.38,78.18,78.31,32100.0,50.1,50.1832,50.0551,50.1384,32100.0
2015-02-03 13:00:00,78.31,78.38,78.24,78.37,36800.0,50.1384,50.1832,50.0936,50.1768,36800.0
2015-02-03 13:10:00,78.36,78.82,78.27,78.78,65400.0,50.1704,50.4649,50.1128,50.4393,65400.0
2015-02-03 13:20:00,78.78,78.88,78.72,78.75,57500.0,50.4393,50.5033,50.4009,50.4201,57500.0
2015-02-03 13:30:00,78.77,78.79,78.56,78.59,41700.0,50.4329,50.4457,50.2984,50.3176,41700.0
2015-02-03 13:40:00,78.6,78.7,78.51,78.6,36500.0,50.324,50.3881,50.2664,50.324,36500.0
2015-02-03 13:50:00,78.6,78.8,78.59,78.74,58500.0,50.324,50.4521,50.3176,50.4137,58500.0
2015-02-03 14:00:00,78.74,78.78,78.62,78.63,59800.0,50.4137,50.4393,50.3369,50.3433,59800.0
2015-02-03 14:10:00,78.64,78.85,78.55,78.79,72600.0,50.3497,50.4841,50.292,50.4457,72600.0
2015-02-03 14:20:00,78.78,78.8,78.45,78.48,53000.0,50.4393,50.4521,50.228,50.2472,53000.0
2015-02-03 14:30:00,78.48,78.49,78.3,78.4,58800.0,50.2472,50.2536,50.132,50.196,58800.0
2015-02-03 14:40:00,78.39,78.46,78.29,78.31,56400.0,50.1896,50.2344,50.1256,50.1384,56400.0
2015-02-03 14:50:00,78.32,78.35,78.22,78.31,78300.0,50.1448,50.164,50.0807,50.1384,78300.0
2015-02-03 15:00:00,78.31,78.36,78.22,78.29,49300.0,50.1384,50.1704,50.0807,50.1256,49300.0
2015-02-03 15:10:00,78.29,78.43,78.25,78.4,68100.0,50.1256,50.2152,50.1,50.196,68100.0
2015-02-03 15:20:00,78.4,78.6,78.4,78.52,97400.0,50.196,50.324,50.196,50.2728,97400.0
2015-02-03 15:30:00,78.52,78.56,78.31,78.44,109000.0,50.2728,50.2984,50.1384,50.2216,109000.0
2015-02-03 15:40:00,78.44,78.54,78.41,78.5,120900.0,50.2216,50.2856,50.2024,50.26,120900.0
2015-02-03 15:50:00,78.51,78.6,78.5,78.56,210100.0,50.2664,50.324,50.26,50.2984,210100.0
2015-02-04 09:30:00,78.16,78.54,77.95,78.28,72000.0,50.0423,50.2856,49.9079,50.1192,72000.0
2015-02-04 09:40:00,78.27,78.42,77.96,78.39,54100.0,50.1128,50.2088,49.9143,50.1896,54100.0
2015-02-04 09:50:00,78.39,78.55,78.32,78.36,53000.0,50.1896,50.292,50.1448,50.1704,53000.0
2015-02-04 10:00:00,78.37,78.76,78.37,78.55,82200.0,50.1768,50.4265,50.1768,50.292,82200.0
2015-02-04 10:10:00,78.54,78.63,78.4,78.58,42700.0,50.2856,50.3433,50.196,50.3112,42700.0
2015-02-04 10:20:00,78.58,78.61,78.49,78.59,29300.0,50.3112,50.3304,50.2536,50.3176,29300.0
2015-02-04 10:30:00,78.59,78.76,78.51,78.69,54200.0,50.3176,50.4265,50.2664,50.3817,54200.0
2015-02-04 10:40:00,78.69,78.85,78.62,78.82,38800.0,50.3817,50.4841,50.3369,50.4649,38800.0
2015-02-04 10:50:00,78.81,78.81,78.55,78.64,46400.0,50.4585,50.4585,50.292,50.3497,46400.0
2015-02-04 11:00:00,78.64,78.64,78.5,78.55,37400.0,50.3497,50.3497,50.26,50.292,37400.0
2015-02-04 11:10:00,78.54,78.6,78.41,78.47,26600.0,50.2856,50.324,50.2024,50.2408,26600.0
2015-02-04 11:20:00,78.47,78.53,78.36,78.47,35000.0,50.2408,50.2792,50.1704,50.2408,35000.0
2015-02-04 11:30:00,78.47,78.52,78.33,78.49,38400.0,50.2408,50.2728,50.1512,50.2536,38400.0
2015-02-04 11:40:00,78.49,78.57,78.44,78.44,63300.0,50.2536,50.3048,50.2216,50.2216,63300.0
2015-02-04 11:50:00,78.45,78.56,78.29,78.56,26500.0,50.228,50.2984,50.1256,50.2984,26500.0
2015-02-04 12:00:00,78.56,78.59,78.45,78.59,22100.0,50.2984,50.3176,50.228,50.3176,22100.0
2015-02-04 12:10:00,78.59,78.6,78.47,78.48,23400.0,50.3176,50.324,50.2408,50.2472,23400.0
2015-02-04 12:20:00,78.43,78.53,78.32,78.33,29900.0,50.2152,50.2792,50.1448,50.1512,29900.0
2015-02-04 12:30:00,78.33,78.35,78.16,78.19,18400.0,50.1512,50.164,50.0423,50.0615,18400.0
2015-02-04 12:40:00,78.18,78.19,77.97,78.07,33900.0,50.0551,50.0615,49.9207,49.9847,33900.0
2015-02-04 12:50:00,78.07,78.13,78.01,78.04,18600.0,49.9847,50.0231,49.9463,49.9655,18600.0
2015-02-04 13:00:00,78.05,78.08,77.59,77.8,65100.0,49.9719,49.9911,49.6774,49.8118,65100.0
2015-02-04 13:10:00,77.81,77.9,77.74,77.78,26900.0,49.8182,49.8759,49.7734,49.799,26900.0
2015-02-04 13:20:00,77.77,77.98,77.71,77.98,29400.0,49.7926,49.9271,49.7542,49.9271,29400.0
2015-02-04 13:30:00,77.99,78.0,77.84,77.9,40400.0,49.9335,49.9399,49.8375,49.8759,40400.0
2015-02-04 13:40:00,77.91,77.94,77.83,77.89,23600.0,49.8823,49.9015,49.831,49.8695,23600.0
2015-02-04 13:50:00,77.88,77.94,77.78,77.87,42100.0,49.8631,49.9015,49.799,49.8567,42100.0
2015-02-04 14:00:00,77.88,78.02,77.75,77.78,39300.0,49.8631,49.9527,49.7798,49.799,39300.0
2015-02-04 14:10:00,77.79,77.83,77.64,77.7,35600.0,49.8054,49.831,49.7094,49.7478,35600.0
2015-02-04 14:20:00,77.71,77.86,77.71,77.83,34100.0,49.7542,49.8503,49.7542,49.831,34100.0
2015-02-04 14:30:00,77.83,77.87,77.68,77.72,33100.0,49.831,49.8567,49.735,49.7606,33100.0
2015-02-04 14:40:00,77.73,77.78,77.64,77.72,36400.0,49.767,49.799,49.7094,49.7606,36400.0
2015-02-04 14:50:00,77.72,77.75,77.57,77.66,35700.0,49.7606,49.7798,49.6646,49.7222,35700.0
2015-02-04 15:00:00,77.65,77.67,77.53,77.62,27800.0,49.7158,49.7286,49.639,49.6966,27800.0
2015-02-04 15:10:00,77.61,77.85,77.6,77.81,28600.0,49.6902,49.8439,49.6838,49.8182,28600.0
2015-02-04 15:20:00,77.8,78.01,77.78,78.01,33700.0,49.8118,49.9463,49.799,49.9463,33700.0
2015-02-04 15:30:00,78.01,78.11,77.91,77.91,78700.0,49.9463,50.0103,49.8823,49.8823,78700.0
2015-02-04 15:40:00,77.92,77.94,77.47,77.55,93300.0,49.8887,49.9015,49.6006,49.6518,93300.0
2015-02-04 15:50:00,77.52,77.62,77.38,77.61,142800.0,49.6326,49.6966,49.5429,49.6902,142800.0
2015-02-05 09:30:00,78.03,78.19,77.44,77.44,49800.0,49.9591,50.0615,49.5813,49.5813,49800.0
2015-02-05 09:40:00,77.51,77.81,77.31,77.81,28700.0,49.6262,49.8182,49.4981,49.8182,28700.0
2015-02-05 09:50:00,77.75,77.85,77.65,77.81,17900.0,49.7798,49.8439,49.7158,49.8182,17900.0
2015-02-05 10:00:00,77.84,78.09,77.75,77.92,27100.0,49.8375,49.9975,49.7798,49.8887,27100.0
2015-02-05 10:10:00,77.93,78.11,77.84,78.11,24200.0,49.8951,50.0103,49.8375,50.0103,24200.0
2015-02-05 10:20:00,78.1,78.14,77.94,78.09,25300.0,50.0039,50.0295,49.9015,49.9975,25300.0
2015-02-05 10:30:00,78.11,78.22,78.02,78.22,38300.0,50.0103,50.0807,49.9527,50.0807,38300.0
2015-02-05 10:40:00,78.22,78.38,78.21,78.37,30400.0,50.0807,50.1832,50.0743,50.1768,30400.0
2015-02-05 10:50:00,78.35,78.43,78.32,78.38,20500.0,50.164,50.2152,50.1448,50.1832,20500.0
2015-02-05 11:00:00,78.37,78.37,78.12,78.19,48900.0,50.1768,50.1768,50.0167,50.0615,48900.0
2015-02-05 11:10:00,78.21,78.45,78.2,78.31,20600.0,50.0743,50.228,50.0679,50.1384,20600.0
2015-02-05 11:20:00,78.31,78.38,78.27,78.3,25900.0,50.1384,50.1832,50.1128,50.132,25900.0
2015-02-05 11:30:00,78.31,78.42,78.27,78.41,37500.0,50.1384,50.2088,50.1128,50.2024,37500.0
2015-02-05 11:40:00,78.4,78.5,78.33,78.5,30900.0,50.196,50.26,50.1512,50.26,30900.0
2015-02-05 11:50:00,78.52,78.6,78.48,78.55,19400.0,50.2728,50.324,50.2472,50.292,19400.0
2015-02-05 12:00:00,78.55,78.58,78.35,78.38,20700.0,50.292,50.3112,50.164,50.1832,20700.0
2015-02-05 12:10:00,78.39,78.4,78.22,78.26,13800.0,50.1896,50.196,50.0807,50.1064,13800.0
2015-02-05 12:20:00,78.27,78.33,78.21,78.24,13900.0,50.1128,50.1512,50.0743,50.0936,13900.0
2015-02-05 12:30:00,78.25,78.25,78.17,78.22,13100.0,50.1,50.1,50.0487,50.0807,13100.0
2015-02-05 12:40:00,78.22,78.23,78.14,78.17,14300.0,50.0807,50.0872,50.0295,50.0487,14300.0
2015-02-05 12:50:00,78.12,78.21,78.06,78.19,17000.0,50.0167,50.0743,49.9783,50.0615,17000.0
2015-02-05 13:00:00,78.21,78.33,78.18,78.3,22100.0,50.0743,50.1512,50.0551,50.132,22100.0
2015-02-05 13:10:00,78.3,78.49,78.27,78.42,26200.0,50.132,50.2536,50.1128,50.2088,26200.0
2015-02-05 13:20:00,78.41,78.46,78.34,78.41,26900.0,50.2024,50.2344,50.1576,50.2024,26900.0
2015-02-05 13:30:00,78.42,78.56,78.41,78.52,26300.0,50.2088,50.2984,50.2024,50.2728,26300.0
2015-02-05 13:40:00,78.53,78.58,78.49,78.56,24200.0,50.2792,50.3112,50.2536,50.2984,24200.0
2015-02-05 13:50:00,78.56,78.72,78.56,78.6,40100.0,50.2984,50.4009,50.2984,50.324,40100.0
2015-02-05 14:00:00,78.59,78.63,78.54,78.56,37000.0,50.3176,50.3433,50.2856,50.2984,37000.0
2015-02-05 14:10:00,78.57,78.7,78.57,78.67,40600.0,50.3048,50.3881,50.3048,50.3689,40600.0
2015-02-05 14:20:00,78.68,78.69,78.49,78.57,36400.0,50.3753,50.3817,50.2536,50.3048,36400.0
2015-02-05 14:30:00,78.56,78.65,78.5,78.65,43900.0,50.2984,50.3561,50.26,50.3561,43900.0
2015-02-05 14:40:00,78.65,78.65,78.55,78.58,34100.0,50.3561,50.3561,50.292,50.3112,34100.0
2015-02-05 14:50:00,78.59,78.61,78.51,78.6,37800.0,50.3176,50.3304,50.2664,50.324,37800.0
2015-02-05 15:00:00,78.6,78.66,78.57,78.61,34000.0,50.324,50.3625,50.3048,50.3304,34000.0
2015-02-05 15:10:00,78.6,78.65,78.54,78.64,32100.0,50.324,50.3561,50.2856,50.3497,32100.0
2015-02-05 15:20:00,78.64,78.77,78.61,78.76,53700.0,50.3497,50.4329,50.3304,50.4265,53700.0
2015-02-05 15:30:00,78.77,78.8,78.68,78.79,66400.0,50.4329,50.4521,50.3753,50.4457,66400.0
2015-02-05 15:40:00,78.79,78.82,78.63,78.63,89000.0,50.4457,50.4649,50.3433,50.3433,89000.0
2015-02-05 15:50:00,78.64,78.74,78.59,78.71,137300.0,50.3497,50.4137,50.3176,50.3945,137300.0
2015-02-06 09:30:00,78.19,78.31,77.52,77.9,107200.0,50.0615,50.1384,49.6326,49.8759,107200.0
2015-02-06 09:40:00,77.89,77.97,77.34,77.54,74100.0,49.8695,49.9207,49.5173,49.6454,74100.0
2015-02-06 09:50:00,77.61,77.68,77.23,77.33,58100.0,49.6902,49.735,49.4469,49.5109,58100.0
2015-02-06 10:00:00,77.32,77.39,77.14,77.29,64900.0,49.5045,49.5493,49.3893,49.4853,64900.0
2015-02-06 10:10:00,77.28,77.49,77.22,77.33,65600.0,49.4789,49.6134,49.4405,49.5109,65600.0
2015-02-06 10:20:00,77.32,77.43,77.32,77.32,32300.0,49.5045,49.5749,49.5045,49.5045,32300.0
2015-02-06 10:30:00,77.34,77.37,77.1,77.17,45000.0,49.5173,49.5365,49.3637,49.4085,45000.0
2015-02-06 10:40:00,77.16,77.47,77.13,77.46,48400.0,49.4021,49.6006,49.3829,49.5942,48400.0
2015-02-06 10:50:00,77.44,77.46,77.23,77.28,37600.0,49.5813,49.5942,49.4469,49.4789,37600.0
2015-02-06 11:00:00,77.28,77.28,77.1,77.13,38400.0,49.4789,49.4789,49.3637,49.3829,38400.0
2015-02-06 11:10:00,77.13,77.18,76.95,77.12,43300.0,49.3829,49.4149,49.2676,49.3765,43300.0
2015-02-06 11:20:00,77.12,77.25,77.12,77.19,42700.0,49.3765,49.4597,49.3765,49.4213,42700.0
2015-02-06 11:30:00,77.17,77.23,77.06,77.16,55800.0,49.4085,49.4469,49.3381,49.4021,55800.0
2015-02-06 11:40:00,77.14,77.17,77.0,77.17,29800.0,49.3893,49.4085,49.2996,49.4085,29800.0
2015-02-06 11:50:00,77.17,77.21,77.1,77.19,34400.0,49.4085,49.4341,49.3637,49.4213,34400.0
2015-02-06 12:00:00,77.2,77.29,77.13,77.25,40700.0,49.4277,49.4853,49.3829,49.4597,40700.0
2015-02-06 12:10:00,77.25,77.26,77.06,77.1,59500.0,49.4597,49.4661,49.3381,49.3637,59500.0
2015-02-06 12:20:00,77.1,77.11,76.92,77.0,70300.0,49.3637,49.3701,49.2484,49.2996,70300.0
2015-02-06 12:30:00,77.01,77.09,77.0,77.03,33900.0,49.306,49.3573,49.2996,49.3188,33900.0
2015-02-06 12:40:00,77.01,77.07,76.87,77.03,77700.0,49.306,49.3445,49.2164,49.3188,77700.0
2015-02-06 12:50:00,77.03,77.05,76.93,76.96,45200.0,49.3188,49.3316,49.2548,49.274,45200.0
2015-02-06 13:00:00,76.96,76.97,76.76,76.82,55600.0,49.274,49.2804,49.146,49.1844,55600.0
2015-02-06 13:10:00,76.82,76.82,76.57,76.64,60800.0,49.1844,49.1844,49.0243,49.0691,60800.0
2015-02-06 13:20:00,76.65,76.7,76.5,76.53,50200.0,49.0755,49.1076,48.9795,48.9987,50200.0
2015-02-06 13:30:00,76.5,76.54,76.31,76.44,56900.0,48.9795,49.0051,48.8579,48.9411,56900.0
2015-02-06 13:40:00,76.44,76.56,76.38,76.44,59600.0,48.9411,49.0179,48.9027,48.9411,59600.0
2015-02-06 13:50:00,76.44,76.48,76.29,76.34,99300.0,48.9411,48.9667,48.8451,48.8771,99300.0
2015-02-06 14:00:00,76.34,76.36,76.21,76.24,80600.0,48.8771,48.8899,48.7938,48.813,80600.0
2015-02-06 14:10:00,76.24,76.29,76.05,76.27,82600.0,48.813,48.8451,48.6914,48.8323,82600.0
2015-02-06 14:20:00,76.27,76.28,76.12,76.16,56900.0,48.8323,48.8387,48.7362,48.7618,56900.0
2015-02-06 14:30:00,76.16,76.17,75.91,76.12,124500.0,48.7618,48.7682,48.6018,48.7362,124500.0
2015-02-06 14:40:00,76.12,76.26,76.08,76.17,77100.0,48.7362,48.8258,48.7106,48.7682,77100.0
2015-02-06 14:50:00,76.17,76.18,75.81,75.81,64800.0,48.7682,48.7746,48.5377,48.5377,64800.0
2015-02-06 15:00:00,75.82,75.82,75.46,75.6,140900.0,48.5441,48.5441,48.3136,48.4033,140900.0
2015-02-06 15:10:00,75.61,75.81,75.53,75.64,159200.0,48.4097,48.5377,48.3585,48.4289,159200.0
2015-02-06 15:20:00,75.62,75.64,75.27,75.37,125100.0,48.4161,48.4289,48.192,48.256,125100.0
2015-02-06 15:30:00,75.37,75.37,75.25,75.33,226300.0,48.256,48.256,48.1792,48.2304,226300.0
2015-02-06 15:40:00,75.34,75.34,75.03,75.08,214600.0,48.2368,48.2368,48.0383,48.0703,214600.0
2015-02-06 15:50:00,75.09,75.72,75.09,75.68,417700.0,48.0767,48.4801,48.0767,48.4545,417700.0
2015-02-09 09:30:00,75.72,76.43,75.56,76.13,129600.0,48.4801,48.9347,48.3777,48.7426,129600.0
2015-02-09 09:40:00,76.11,77.17,75.94,77.13,192600.0,48.7298,49.4085,48.621,49.3829,192600.0
2015-02-09 09:50:00,77.09,78.15,77.06,77.59,306900.0,49.3573,50.0359,49.3381,49.6774,306900.0
2015-02-09 10:00:00,77.63,77.66,77.11,77.3,134700.0,49.703,49.7222,49.3701,49.4917,134700.0
2015-02-09 10:10:00,77.31,77.45,77.03,77.19,122500.0,49.4981,49.5878,49.3188,49.4213,122500.0
2015-02-09 10:20:00,77.16,77.2,76.72,76.74,164300.0,49.4021,49.4277,49.1204,49.1332,164300.0
2015-02-09 10:30:00,76.72,76.82,76.34,76.41,97100.0,49.1204,49.1844,48.8771,48.9219,97100.0
2015-02-09 10:40:00,76.41,76.48,76.0,76.21,104400.0,48.9219,48.9667,48.6594,48.7938,104400.0
2015-02-09 10:50:00,76.19,76.47,76.19,76.31,78200.0,48.781,48.9603,48.781,48.8579,78200.0
2015-02-09 11:00:00,76.31,76.51,76.19,76.3,79200.0,48.8579,48.9859,48.781,48.8515,79200.0
2015-02-09 11:10:00,76.28,76.29,76.0,76.02,73300.0,48.8387,48.8451,48.6594,48.6722,73300.0
2015-02-09 11:20:00,76.04,76.04,75.75,75.83,134000.0,48.685,48.685,48.4993,48.5505,134000.0
2015-02-09 11:30:00,75.85,76.08,75.66,75.69,88200.0,48.5633,48.7106,48.4417,48.4609,88200.0
2015-02-09 11:40:00,75.67,75.82,75.28,75.31,135600.0,48.4481,48.5441,48.1984,48.2176,135600.0
2015-02-09 11:50:00,75.34,75.72,75.31,75.56,70200.0,48.2368,48.4801,48.2176,48.3777,70200.0
2015-02-09 12:00:00,75.54,75.69,75.06,75.1,132500.0,48.3649,48.4609,48.0575,48.0832,132500.0
2015-02-09 12:10:00,75.08,75.2,74.83,75.12,170200.0,48.0703,48.1472,47.9103,48.096,170200.0
2015-02-09 12:20:00,75.1,75.15,74.87,75.04,116300.0,48.0832,48.1152,47.9359,48.0447,116300.0
2015-02-09 12:30:00,75.04,75.38,75.04,75.35,71400.0,48.0447,48.2624,48.0447,48.2432,71400.0
2015-02-09 12:40:00,75.33,75.59,75.31,75.46,79900.0,48.2304,48.3969,48.2176,48.3136,79900.0
2015-02-09 12:50:00,75.45,75.45,75.25,75.26,38300.0,48.3072,48.3072,48.1792,48.1856,38300.0
2015-02-09 13:00:00,75.26,75.44,75.18,75.44,57300.0,48.1856,48.3008,48.1344,48.3008,57300.0
2015-02-09 13:10:00,75.42,75.43,75.17,75.17,39100.0,48.288,48.2944,48.128,48.128,39100.0
2015-02-09 13:20:00,75.17,75.24,75.01,75.14,42100.0,48.128,48.1728,48.0255,48.1088,42100.0
2015-02-09 13:30:00,75.11,75.13,74.98,75.07,73600.0,48.0896,48.1024,48.0063,48.0639,73600.0
2015-02-09 13:40:00,75.08,75.1,74.95,75.0,55700.0,48.0703,48.0832,47.9871,48.0191,55700.0
2015-02-09 13:50:00,75.0,75.11,74.94,75.1,48600.0,48.0191,48.0896,47.9807,48.0832,48600.0
2015-02-09 14:00:00,75.1,75.16,74.96,75.04,41800.0,48.0832,48.1216,47.9935,48.0447,41800.0
2015-02-09 14:10:00,75.03,75.07,74.9,74.94,60700.0,48.0383,48.0639,47.9551,47.9807,60700.0
2015-02-09 14:20:00,74.94,75.01,74.85,74.96,117100.0,47.9807,48.0255,47.9231,47.9935,117100.0
2015-02-09 14:30:00,74.96,75.24,74.88,75.22,62400.0,47.9935,48.1728,47.9423,48.16,62400.0
2015-02-09 14:40:00,75.23,75.23,74.96,75.01,45000.0,48.1664,48.1664,47.9935,48.0255,45000.0
2015-02-09 14:50:00,75.02,75.09,74.87,74.87,60600.0,48.0319,48.0767,47.9359,47.9359,60600.0
2015-02-09 15:00:00,74.87,74.94,74.76,74.8,70700.0,47.9359,47.9807,47.8655,47.8911,70700.0
2015-02-09 15:10:00,74.8,74.95,74.73,74.77,73200.0,47.8911,47.9871,47.8463,47.8719,73200.0
2015-02-09 15:20:00,74.76,74.95,74.71,74.95,109200.0,47.8655,47.9871,47.8335,47.9871,109200.0
2015-02-09 15:30:00,74.95,74.96,74.79,74.94,98300.0,47.9871,47.9935,47.8847,47.9807,98300.0
2015-02-09 15:40:00,74.93,75.23,74.91,75.2,130100.0,47.9743,48.1664,47.9615,48.1472,130100.0
2015-02-09 15:50:00,75.19,75.3,75.11,75.21,224600.0,48.1408,48.2112,48.0896,48.1536,224600.0
2015-02-10 09:30:00,75.23,75.68,75.22,75.38,86200.0,48.1664,48.4545,48.16,48.2624,86200.0
2015-02-10 09:40:00,75.41,75.72,75.26,75.56,74500.0,48.2816,48.4801,48.1856,48.3777,74500.0
2015-02-10 09:50:00,75.56,75.66,75.44,75.59,54600.0,48.3777,48.4417,48.3008,48.3969,54600.0
2015-02-10 10:00:00,75.62,75.63,75.44,75.6,65700.0,48.4161,48.4225,48.3008,48.4033,65700.0
2015-02-10 10:10:00,75.6,75.8,75.6,75.7,89700.0,48.4033,48.5313,48.4033,48.4673,89700.0
2015-02-10 10:20:00,75.71,75.74,75.57,75.69,103600.0,48.4737,48.4929,48.3841,48.4609,103600.0
2015-02-10 10:30:00,75.68,75.76,75.55,75.76,92700.0,48.4545,48.5057,48.3713,48.5057,92700.0
2015-02-10 10:40:00,75.76,75.85,75.64,75.69,176900.0,48.5057,48.5633,48.4289,48.4609,176900.0
2015-02-10 10:50:00,75.7,76.01,75.67,76.01,120000.0,48.4673,48.6658,48.4481,48.6658,120000.0
2015-02-10 11:00:00,76.01,76.25,75.97,76.25,98000.0,48.6658,48.8194,48.6402,48.8194,98000.0
2015-02-10 11:10:00,76.25,76.3,76.03,76.23,53100.0,48.8194,48.8515,48.6786,48.8066,53100.0
2015-02-10 11:20:00,76.23,76.25,75.95,76.13,198300.0,48.8066,48.8194,48.6274,48.7426,198300.0
2015-02-10 11:30:00,76.13,76.25,76.04,76.04,258100.0,48.7426,48.8194,48.685,48.685,258100.0
2015-02-10 11:40:00,76.05,76.08,75.91,76.01,48900.0,48.6914,48.7106,48.6018,48.6658,48900.0
2015-02-10 11:50:00,76.0,76.01,75.83,75.84,74900.0,48.6594,48.6658,48.5505,48.5569,74900.0
2015-02-10 12:00:00,75.84,75.91,75.7,75.9,55500.0,48.5569,48.6018,48.4673,48.5954,55500.0
2015-02-10 12:10:00,75.9,76.14,75.9,76.11,56700.0,48.5954,48.749,48.5954,48.7298,56700.0
2015-02-10 12:20:00,76.13,76.15,76.0,76.0,58500.0,48.7426,48.7554,48.6594,48.6594,58500.0
2015-02-10 12:30:00,76.0,76.11,75.92,76.07,41700.0,48.6594,48.7298,48.6082,48.7042,41700.0
2015-02-10 12:40:00,76.08,76.11,75.95,76.08,24800.0,48.7106,48.7298,48.6274,48.7106,24800.0
2015-02-10 12:50:00,76.09,76.09,75.9,75.92,31300.0,48.717,48.717,48.5954,48.6082,31300.0
2015-02-10 13:00:00,75.91,76.11,75.91,76.04,40800.0,48.6018,48.7298,48.6018,48.685,40800.0
2015-02-10 13:10:00,76.04,76.19,76.01,76.11,49300.0,48.685,48.781,48.6658,48.7298,49300.0
2015-02-10 13:20:00,76.11,76.11,75.91,75.97,29200.0,48.7298,48.7298,48.6018,48.6402,29200.0
2015-02-10 13:30:00,76.01,76.13,75.98,76.12,39500.0,48.6658,48.7426,48.6466,48.7362,39500.0
2015-02-10 13:40:00,76.13,76.14,75.97,76.08,55400.0,48.7426,48.749,48.6402,48.7106,55400.0
2015-02-10 13:50:00,76.08,76.13,75.97,75.98,65900.0,48.7106,48.7426,48.6402,48.6466,65900.0
2015-02-10 14:00:00,75.98,76.25,75.95,76.25,114300.0,48.6466,48.8194,48.6274,48.8194,114300.0
2015-02-10 14:10:00,76.25,76.42,76.22,76.4,62800.0,48.8194,48.9283,48.8002,48.9155,62800.0
2015-02-10 14:20:00,76.41,76.5,76.4,76.43,58200.0,48.9219,48.9795,48.9155,48.9347,58200.0
2015-02-10 14:30:00,76.43,76.56,76.35,76.5,68900.0,48.9347,49.0179,48.8835,48.9795,68900.0
2015-02-10 14:40:00,76.5,76.66,76.45,76.59,78200.0,48.9795,49.082,48.9475,49.0371,78200.0
2015-02-10 14:50:00,76.6,76.84,76.53,76.84,96700.0,49.0435,49.1972,48.9987,49.1972,96700.0
2015-02-10 15:00:00,76.82,76.86,76.73,76.79,63300.0,49.1844,49.21,49.1268,49.1652,63300.0
2015-02-10 15:10:00,76.78,76.78,76.48,76.58,75600.0,49.1588,49.1588,48.9667,49.0307,75600.0
2015-02-10 15:20:00,76.58,76.78,76.56,76.74,96900.0,49.0307,49.1588,49.0179,49.1332,96900.0
2015-02-10 15:30:00,76.75,76.81,76.69,76.76,106200.0,49.1396,49.178,49.1012,49.146,106200.0
2015-02-10 15:40:00,76.77,76.79,76.68,76.74,160200.0,49.1524,49.1652,49.0948,49.1332,160200.0
2015-02-10 15:50:00,76.74,76.76,76.62,76.66,272900.0,49.1332,49.146,49.0563,49.082,272900.0
2015-02-11 09:30:00,76.21,76.49,75.6,75.69,144700.0,48.7938,48.9731,48.4033,48.4609,144700.0
2015-02-11 09:40:00,75.69,75.97,75.27,75.35,167800.0,48.4609,48.6402,48.192,48.2432,167800.0
2015-02-11 09:50:00,75.29,75.7,75.24,75.56,44700.0,48.2048,48.4673,48.1728,48.3777,44700.0
2015-02-11 10:00:00,75.6,75.69,75.36,75.44,59500.0,48.4033,48.4609,48.2496,48.3008,59500.0
2015-02-11 10:10:00,75.46,75.58,75.27,75.27,51500.0,48.3136,48.3905,48.192,48.192,51500.0
2015-02-11 10:20:00,75.27,75.3,75.14,75.22,84600.0,48.192,48.2112,48.1088,48.16,84600.0
2015-02-11 10:30:00,75.22,75.23,74.91,74.92,67300.0,48.16,48.1664,47.9615,47.9679,67300.0
2015-02-11 10:40:00,74.91,74.94,74.75,74.81,116100.0,47.9615,47.9807,47.8591,47.8975,116100.0
2015-02-11 10:50:00,74.81,74.86,74.56,74.56,92400.0,47.8975,47.9295,47.7374,47.7374,92400.0
2015-02-11 11:00:00,74.57,75.02,74.53,75.01,74100.0,47.7438,48.0319,47.7182,48.0255,74100.0
2015-02-11 11:10:00,75.03,75.04,74.73,74.77,58600.0,48.0383,48.0447,47.8463,47.8719,58600.0
2015-02-11 11:20:00,74.76,74.76,74.64,74.66,37300.0,47.8655,47.8655,47.7886,47.8014,37300.0
2015-02-11 11:30:00,74.64,74.64,74.51,74.54,51900.0,47.7886,47.7886,47.7054,47.7246,51900.0
2015-02-11 11:40:00,74.53,74.54,74.4,74.44,72100.0,47.7182,47.7246,47.635,47.6606,72100.0
2015-02-11 11:50:00,74.43,74.44,74.28,74.28,63100.0,47.6542,47.6606,47.5581,47.5581,63100.0
2015-02-11 12:00:00,74.28,74.54,74.19,74.48,73500.0,47.5581,47.7246,47.5005,47.6862,73500.0
2015-02-11 12:10:00,74.47,74.59,74.4,74.53,46900.0,47.6798,47.7566,47.635,47.7182,46900.0
2015-02-11 12:20:00,74.52,74.52,74.27,74.31,31800.0,47.7118,47.7118,47.5517,47.5774,31800.0
2015-02-11 12:30:00,74.32,74.38,74.22,74.27,51000.0,47.5838,47.6222,47.5197,47.5517,51000.0
2015-02-11 12:40:00,74.25,74.28,74.12,74.22,39600.0,47.5389,47.5581,47.4557,47.5197,39600.0
2015-02-11 12:50:00,74.21,74.21,74.0,74.03,43900.0,47.5133,47.5133,47.3789,47.3981,43900.0
2015-02-11 13:00:00,74.03,74.21,74.01,74.18,79600.0,47.3981,47.5133,47.3853,47.4941,79600.0
2015-02-11 13:10:00,74.18,74.3,74.17,74.21,59300.0,47.4941,47.5709,47.4877,47.5133,59300.0
2015-02-11 13:20:00,74.21,74.33,74.2,74.24,37400.0,47.5133,47.5902,47.5069,47.5325,37400.0
2015-02-11 13:30:00,74.25,74.44,74.24,74.44,54500.0,47.5389,47.6606,47.5325,47.6606,54500.0
2015-02-11 13:40:00,74.45,74.54,74.4,74.54,60100.0,47.667,47.7246,47.635,47.7246,60100.0
2015-02-11 13:50:00,74.53,75.24,74.53,74.98,220000.0,47.7182,48.1728,47.7182,48.0063,220000.0
2015-02-11 14:00:00,74.98,75.0,74.75,74.8,117400.0,48.0063,48.0191,47.8591,47.8911,117400.0
2015-02-11 14:10:00,74.8,74.8,74.45,74.65,102200.0,47.8911,47.8911,47.667,47.795,102200.0
2015-02-11 14:20:00,74.65,74.65,74.37,74.53,33900.0,47.795,47.795,47.6158,47.7182,33900.0
2015-02-11 14:30:00,74.52,74.62,74.4,74.54,54400.0,47.7118,47.7758,47.635,47.7246,54400.0
2015-02-11 14:40:00,74.55,74.62,74.53,74.61,67600.0,47.731,47.7758,47.7182,47.7694,67600.0
2015-02-11 14:50:00,74.62,74.66,74.58,74.66,56800.0,47.7758,47.8014,47.7502,47.8014,56800.0
2015-02-11 15:00:00,74.65,74.71,74.64,74.66,39300.0,47.795,47.8335,47.7886,47.8014,39300.0
2015-02-11 15:10:00,74.66,74.66,74.43,74.45,97800.0,47.8014,47.8014,47.6542,47.667,97800.0
2015-02-11 15:20:00,74.44,74.75,74.43,74.56,98100.0,47.6606,47.8591,47.6542,47.7374,98100.0
2015-02-11 15:30:00,74.57,74.62,74.39,74.42,98600.0,47.7438,47.7758,47.6286,47.6478,98600.0
2015-02-11 15:40:00,74.41,74.46,74.01,74.08,223200.0,47.6414,47.6734,47.3853,47.4301,223200.0
2015-02-11 15:50:00,74.08,74.2,74.0,74.11,411600.0,47.4301,47.5069,47.3789,47.4493,411600.0
2015-02-12 09:30:00,74.27,74.5,73.69,73.77,123500.0,47.5517,47.699,47.1804,47.2316,123500.0
2015-02-12 09:40:00,73.77,74.32,73.7,74.21,95600.0,47.2316,47.5838,47.1868,47.5133,95600.0
2015-02-12 09:50:00,74.22,74.5,73.91,74.35,122900.0,47.5197,47.699,47.3212,47.603,122900.0
2015-02-12 10:00:00,74.37,74.6,74.17,74.24,82400.0,47.6158,47.763,47.4877,47.5325,82400.0
2015-02-12 10:10:00,74.23,74.24,73.94,73.95,94700.0,47.5261,47.5325,47.3405,47.3469,94700.0
2015-02-12 10:20:00,73.94,74.09,73.74,73.79,186700.0,47.3405,47.4365,47.2124,47.2444,186700.0
2015-02-12 10:30:00,73.79,74.11,73.79,73.86,161800.0,47.2444,47.4493,47.2444,47.2892,161800.0
2015-02-12 10:40:00,73.87,74.32,73.86,74.08,108900.0,47.2956,47.5838,47.2892,47.4301,108900.0
2015-02-12 10:50:00,74.08,74.19,73.9,73.92,257000.0,47.4301,47.5005,47.3148,47.3277,257000.0
2015-02-12 11:00:00,73.93,74.05,73.9,74.01,189900.0,47.3341,47.4109,47.3148,47.3853,189900.0
2015-02-12 11:10:00,74.02,74.06,73.9,73.96,105100.0,47.3917,47.4173,47.3148,47.3533,105100.0
2015-02-12 11:20:00,73.96,73.96,73.63,73.63,114600.0,47.3533,47.3533,47.142,47.142,114600.0
2015-02-12 11:30:00,73.63,73.74,73.55,73.7,88400.0,47.142,47.2124,47.0908,47.1868,88400.0
2015-02-12 11:40:00,73.7,73.98,73.63,73.98,88300.0,47.1868,47.3661,47.142,47.3661,88300.0
2015-02-12 11:50:00,73.99,74.01,73.84,74.01,44100.0,47.3725,47.3853,47.2764,47.3853,44100.0
2015-02-12 12:00:00,73.99,74.0,73.82,73.89,35900.0,47.3725,47.3789,47.2636,47.3084,35900.0
2015-02-12 12:10:00,73.9,74.07,73.8,73.97,112600.0,47.3148,47.4237,47.2508,47.3597,112600.0
2015-02-12 12:20:00,73.94,74.01,73.83,73.86,17600.0,47.3405,47.3853,47.27,47.2892,17600.0
2015-02-12 12:30:00,73.87,73.97,73.84,73.88,29100.0,47.2956,47.3597,47.2764,47.302,29100.0
2015-02-12 12:40:00,73.88,73.89,73.64,73.67,187000.0,47.302,47.3084,47.1484,47.1676,187000.0
2015-02-12 12:50:00,73.67,73.73,73.54,73.57,183500.0,47.1676,47.206,47.0844,47.1036,183500.0
2015-02-12 13:00:00,73.57,73.7,73.48,73.51,316000.0,47.1036,47.1868,47.0459,47.0651,316000.0
2015-02-12 13:10:00,73.52,73.54,73.44,73.46,209000.0,47.0715,47.0844,47.0203,47.0331,209000.0
2015-02-12 13:20:00,73.45,73.53,73.36,73.51,85200.0,47.0267,47.078,46.9691,47.0651,85200.0
2015-02-12 13:30:00,73.51,73.78,73.51,73.67,73200.0,47.0651,47.238,47.0651,47.1676,73200.0
2015-02-12 13:40:00,73.67,73.69,73.5,73.64,54400.0,47.1676,47.1804,47.0587,47.1484,54400.0
2015-02-12 13:50:00,73.64,73.87,73.57,73.87,82900.0,47.1484,47.2956,47.1036,47.2956,82900.0
2015-02-12 14:00:00,73.86,73.96,73.82,73.96,88000.0,47.2892,47.3533,47.2636,47.3533,88000.0
2015-02-12 14:10:00,73.95,73.95,73.77,73.78,62500.0,47.3469,47.3469,47.2316,47.238,62500.0
2015-02-12 14:20:00,73.77,73.77,73.67,73.69,38200.0,47.2316,47.2316,47.1676,47.1804,38200.0
2015-02-12 14:30:00,73.7,73.97,73.69,73.96,75500.0,47.1868,47.3597,47.1804,47.3533,75500.0
2015-02-12 14:40:00,73.97,74.05,73.95,74.03,84300.0,47.3597,47.4109,47.3469,47.3981,84300.0
2015-02-12 14:50:00,74.02,74.09,74.01,74.04,46600.0,47.3917,47.4365,47.3853,47.4045,46600.0
2015-02-12 15:00:00,74.05,74.09,73.99,74.01,93100.0,47.4109,47.4365,47.3725,47.3853,93100.0
2015-02-12 15:10:00,74.0,74.01,73.92,73.98,83000.0,47.3789,47.3853,47.3277,47.3661,83000.0
2015-02-12 15:20:00,73.99,74.0,73.83,73.88,168500.0,47.3725,47.3789,47.27,47.302,168500.0
2015-02-12 15:30:00,73.88,73.88,73.76,73.77,117900.0,47.302,47.302,47.2252,47.2316,117900.0
2015-02-12 15:40:00,73.76,73.86,73.73,73.81,159200.0,47.2252,47.2892,47.206,47.2572,159200.0
2015-02-12 15:50:00,73.81,73.82,73.61,73.71,534100.0,47.2572,47.2636,47.1292,47.1932,534100.0
2015-02-13 09:30:00,73.83,73.83,72.89,73.08,187400.0,47.27,47.27,46.6682,46.7898,187400.0
2015-02-13 09:40:00,73.08,73.31,73.01,73.28,81700.0,46.7898,46.9371,46.745,46.9179,81700.0
2015-02-13 09:50:00,73.28,73.55,73.17,73.18,81000.0,46.9179,47.0908,46.8475,46.8539,81000.0
2015-02-13 10:00:00,73.2,73.36,73.0,73.05,157100.0,46.8667,46.9691,46.7386,46.7706,157100.0
2015-02-13 10:10:00,73.05,73.1,72.96,73.02,124400.0,46.7706,46.8026,46.713,46.7514,124400.0
2015-02-13 10:20:00,73.01,73.25,72.93,73.16,194000.0,46.745,46.8987,46.6938,46.8411,194000.0
2015-02-13 10:30:00,73.17,73.19,73.01,73.18,148200.0,46.8475,46.8603,46.745,46.8539,148200.0
2015-02-13 10:40:00,73.18,73.18,72.97,73.07,67400.0,46.8539,46.8539,46.7194,46.7834,67400.0
2015-02-13 10:50:00,73.08,73.21,72.96,73.12,108000.0,46.7898,46.8731,46.713,46.8154,108000.0
2015-02-13 11:00:00,73.16,73.24,73.05,73.18,74000.0,46.8411,46.8923,46.7706,46.8539,74000.0
2015-02-13 11:10:00,73.18,73.24,73.07,73.18,82100.0,46.8539,46.8923,46.7834,46.8539,82100.0
2015-02-13 11:20:00,73.18,73.21,73.02,73.06,85300.0,46.8539,46.8731,46.7514,46.777,85300.0
2015-02-13 11:30:00,73.06,73.18,73.05,73.15,53100.0,46.777,46.8539,46.7706,46.8347,53100.0
2015-02-13 11:40:00,73.17,73.24,73.05,73.12,52100.0,46.8475,46.8923,46.7706,46.8154,52100.0
2015-02-13 11:50:00,73.14,73.17,73.04,73.14,48100.0,46.8283,46.8475,46.7642,46.8283,48100.0
2015-02-13 12:00:00,73.14,73.19,73.0,73.01,50500.0,46.8283,46.8603,46.7386,46.745,50500.0
2015-02-13 12:10:00,73.0,73.01,72.93,72.94,44900.0,46.7386,46.745,46.6938,46.7002,44900.0
2015-02-13 12:20:00,72.94,72.95,72.71,72.84,92100.0,46.7002,46.7066,46.5529,46.6362,92100.0
2015-02-13 12:30:00,72.84,72.94,72.79,72.79,53900.0,46.6362,46.7002,46.6042,46.6042,53900.0
2015-02-13 12:40:00,72.78,72.8,72.64,72.65,36900.0,46.5978,46.6106,46.5081,46.5145,36900.0
2015-02-13 12:50:00,72.64,72.66,72.49,72.5,76800.0,46.5081,46.5209,46.4121,46.4185,76800.0
2015-02-13 13:00:00,72.49,72.54,72.37,72.49,78800.0,46.4121,46.4441,46.3353,46.4121,78800.0
2015-02-13 13:10:00,72.49,72.5,72.32,72.33,60700.0,46.4121,46.4185,46.3032,46.3096,60700.0
2015-02-13 13:20:00,72.33,72.64,72.24,72.61,92000.0,46.3096,46.5081,46.252,46.4889,92000.0
2015-02-13 13:30:00,72.59,72.64,72.28,72.31,103000.0,46.4761,46.5081,46.2776,46.2968,103000.0
2015-02-13 13:40:00,72.31,72.39,72.27,72.35,52800.0,46.2968,46.3481,46.2712,46.3225,52800.0
2015-02-13 13:50:00,72.34,72.36,72.12,72.28,74700.0,46.316,46.3289,46.1752,46.2776,74700.0
2015-02-13 14:00:00,72.26,72.4,72.24,72.39,51400.0,46.2648,46.3545,46.252,46.3481,51400.0
2015-02-13 14:10:00,72.39,72.56,72.38,72.53,61400.0,46.3481,46.4569,46.3417,46.4377,61400.0
2015-02-13 14:20:00,72.51,72.51,72.34,72.38,46200.0,46.4249,46.4249,46.316,46.3417,46200.0
2015-02-13 14:30:00,72.4,72.44,72.27,72.27,50300.0,46.3545,46.3801,46.2712,46.2712,50300.0
2015-02-13 14:40:00,72.28,72.37,72.21,72.32,67200.0,46.2776,46.3353,46.2328,46.3032,67200.0
2015-02-13 14:50:00,72.32,72.44,72.32,72.36,46100.0,46.3032,46.3801,46.3032,46.3289,46100.0
2015-02-13 15:00:00,72.33,72.4,72.28,72.35,69100.0,46.3096,46.3545,46.2776,46.3225,69100.0
2015-02-13 15:10:00,72.35,72.59,72.35,72.55,70100.0,46.3225,46.4761,46.3225,46.4505,70100.0
2015-02-13 15:20:00,72.55,72.6,72.45,72.58,77800.0,46.4505,46.4825,46.3865,46.4697,77800.0
2015-02-13 15:30:00,72.58,72.8,72.56,72.76,100800.0,46.4697,46.6106,46.4569,46.585,100800.0
2015-02-13 15:40:00,72.77,72.95,72.74,72.95,178800.0,46.5914,46.7066,46.5722,46.7066,178800.0
2015-02-13 15:50:00,72.94,72.95,72.82,72.9,266400.0,46.7002,46.7066,46.6234,46.6746,266400.0
2015-02-17 09:30:00,72.85,72.88,72.19,72.26,202300.0,46.6426,46.6618,46.22,46.2648,202300.0
2015-02-17 09:40:00,72.24,72.98,72.24,72.98,300400.0,46.252,46.7258,46.252,46.7258,300400.0
2015-02-17 09:50:00,72.93,73.33,72.93,73.23,91500.0,46.6938,46.9499,46.6938,46.8859,91500.0
2015-02-17 10:00:00,73.26,73.4,73.14,73.33,79800.0,46.9051,46.9947,46.8283,46.9499,79800.0
2015-02-17 10:10:00,73.32,73.64,73.18,73.57,81200.0,46.9435,47.1484,46.8539,47.1036,81200.0
2015-02-17 10:20:00,73.57,73.64,73.44,73.54,101300.0,47.1036,47.1484,47.0203,47.0844,101300.0
2015-02-17 10:30:00,73.54,73.62,73.32,73.41,74600.0,47.0844,47.1356,46.9435,47.0011,74600.0
2015-02-17 10:40:00,73.41,73.41,73.21,73.27,69500.0,47.0011,47.0011,46.8731,46.9115,69500.0
2015-02-17 10:50:00,73.26,73.41,73.22,73.35,101100.0,46.9051,47.0011,46.8795,46.9627,101100.0
2015-02-17 11:00:00,73.35,73.51,73.34,73.49,199300.0,46.9627,47.0651,46.9563,47.0523,199300.0
2015-02-17 11:10:00,73.49,73.61,73.41,73.48,102000.0,47.0523,47.1292,47.0011,47.0459,102000.0
2015-02-17 11:20:00,73.47,73.58,73.38,73.57,77400.0,47.0395,47.11,46.9819,47.1036,77400.0
2015-02-17 11:30:00,73.56,73.58,73.21,73.25,64100.0,47.0972,47.11,46.8731,46.8987,64100.0
2015-02-17 11:40:00,73.24,73.26,73.12,73.25,43200.0,46.8923,46.9051,46.8154,46.8987,43200.0
2015-02-17 11:50:00,73.25,73.26,73.02,73.21,121300.0,46.8987,46.9051,46.7514,46.8731,121300.0
2015-02-17 12:00:00,73.22,73.31,72.81,73.18,168100.0,46.8795,46.9371,46.617,46.8539,168100.0
2015-02-17 12:10:00,73.18,73.25,72.9,72.9,42300.0,46.8539,46.8987,46.6746,46.6746,42300.0
2015-02-17 12:20:00,72.91,73.16,72.84,73.15,42700.0,46.681,46.8411,46.6362,46.8347,42700.0
2015-02-17 12:30:00,73.16,73.21,72.97,72.97,41700.0,46.8411,46.8731,46.7194,46.7194,41700.0
2015-02-17 12:40:00,72.98,73.06,72.88,73.05,58500.0,46.7258,46.777,46.6618,46.7706,58500.0
2015-02-17 12:50:00,73.05,73.1,72.93,72.99,44200.0,46.7706,46.8026,46.6938,46.7322,44200.0
2015-02-17 13:00:00,72.99,73.1,72.93,73.02,60100.0,46.7322,46.8026,46.6938,46.7514,60100.0
2015-02-17 13:10:00,73.02,73.1,72.9,72.9,52900.0,46.7514,46.8026,46.6746,46.6746,52900.0
2015-02-17 13:20:00,72.91,73.01,72.84,72.93,70300.0,46.681,46.745,46.6362,46.6938,70300.0
2015-02-17 13:30:00,72.94,72.99,72.86,72.94,61300.0,46.7002,46.7322,46.649,46.7002,61300.0
2015-02-17 13:40:00,72.94,72.98,72.85,72.88,49900.0,46.7002,46.7258,46.6426,46.6618,49900.0
2015-02-17 13:50:00,72.87,73.02,72.69,72.75,163500.0,46.6554,46.7514,46.5401,46.5786,163500.0
2015-02-17 14:00:00,72.76,72.93,72.74,72.87,72300.0,46.585,46.6938,46.5722,46.6554,72300.0
2015-02-17 14:10:00,72.86,72.91,72.72,72.88,81000.0,46.649,46.681,46.5593,46.6618,81000.0
2015-02-17 14:20:00,72.86,72.92,72.78,72.84,71300.0,46.649,46.6874,46.5978,46.6362,71300.0
2015-02-17 14:30:00,72.84,72.92,72.74,72.85,81300.0,46.6362,46.6874,46.5722,46.6426,81300.0
2015-02-17 14:40:00,72.83,72.93,72.82,72.85,57900.0,46.6298,46.6938,46.6234,46.6426,57900.0
2015-02-17 14:50:00,72.84,72.89,72.8,72.86,116300.0,46.6362,46.6682,46.6106,46.649,116300.0
2015-02-17 15:00:00,72.86,73.04,72.85,72.96,126300.0,46.649,46.7642,46.6426,46.713,126300.0
2015-02-17 15:10:00,72.96,73.02,72.84,72.92,76600.0,46.713,46.7514,46.6362,46.6874,76600.0
2015-02-17 15:20:00,72.92,72.94,72.76,72.8,84600.0,46.6874,46.7002,46.585,46.6106,84600.0
2015-02-17 15:30:00,72.81,73.08,72.78,72.96,96700.0,46.617,46.7898,46.5978,46.713,96700.0
2015-02-17 15:40:00,72.97,73.07,72.85,73.07,166600.0,46.7194,46.7834,46.6426,46.7834,166600.0
2015-02-17 15:50:00,73.07,73.19,72.95,73.18,246300.0,46.7834,46.8603,46.7066,46.8539,246300.0
2015-02-18 09:30:00,73.0,73.75,73.0,73.72,78200.0,46.7386,47.2188,46.7386,47.1996,78200.0
2015-02-18 09:40:00,73.72,73.73,73.35,73.5,49400.0,47.1996,47.206,46.9627,47.0587,49400.0
2015-02-18 09:50:00,73.47,73.47,73.18,73.44,74100.0,47.0395,47.0395,46.8539,47.0203,74100.0
2015-02-18 10:00:00,73.44,73.48,73.27,73.41,46600.0,47.0203,47.0459,46.9115,47.0011,46600.0
2015-02-18 10:10:00,73.39,73.44,73.22,73.39,59300.0,46.9883,47.0203,46.8795,46.9883,59300.0
2015-02-18 10:20:00,73.39,73.43,73.3,73.3,33100.0,46.9883,47.0139,46.9307,46.9307,33100.0
2015-02-18 10:30:00,73.31,73.38,73.22,73.26,60700.0,46.9371,46.9819,46.8795,46.9051,60700.0
2015-02-18 10:40:00,73.27,73.38,73.15,73.38,57600.0,46.9115,46.9819,46.8347,46.9819,57600.0
2015-02-18 10:50:00,73.38,73.59,73.34,73.55,63600.0,46.9819,47.1164,46.9563,47.0908,63600.0
2015-02-18 11:00:00,73.54,73.59,73.45,73.51,50400.0,47.0844,47.1164,47.0267,47.0651,50400.0
2015-02-18 11:10:00,73.52,73.79,73.52,73.7,61100.0,47.0715,47.2444,47.0715,47.1868,61100.0
2015-02-18 11:20:00,73.7,73.8,73.66,73.72,64600.0,47.1868,47.2508,47.1612,47.1996,64600.0
2015-02-18 11:30:00,73.72,73.73,73.41,73.44,59400.0,47.1996,47.206,47.0011,47.0203,59400.0
2015-02-18 11:40:00,73.44,73.48,73.37,73.41,45700.0,47.0203,47.0459,46.9755,47.0011,45700.0
2015-02-18 11:50:00,73.41,73.45,73.35,73.35,66000.0,47.0011,47.0267,46.9627,46.9627,66000.0
2015-02-18 12:00:00,73.35,73.5,73.33,73.46,48900.0,46.9627,47.0587,46.9499,47.0331,48900.0
2015-02-18 12:10:00,73.47,73.58,73.44,73.53,30600.0,47.0395,47.11,47.0203,47.078,30600.0
2015-02-18 12:20:00,73.53,73.76,73.52,73.68,47300.0,47.078,47.2252,47.0715,47.174,47300.0
2015-02-18 12:30:00,73.67,73.67,73.5,73.58,32300.0,47.1676,47.1676,47.0587,47.11,32300.0
2015-02-18 12:40:00,73.58,73.73,73.51,73.64,41500.0,47.11,47.206,47.0651,47.1484,41500.0
2015-02-18 12:50:00,73.62,73.67,73.53,73.58,28700.0,47.1356,47.1676,47.078,47.11,28700.0
2015-02-18 13:00:00,73.59,73.76,73.58,73.64,38900.0,47.1164,47.2252,47.11,47.1484,38900.0
2015-02-18 13:10:00,73.66,73.7,73.56,73.6,33700.0,47.1612,47.1868,47.0972,47.1228,33700.0
2015-02-18 13:20:00,73.59,73.75,73.55,73.69,37700.0,47.1164,47.2188,47.0908,47.1804,37700.0
2015-02-18 13:30:00,73.68,73.74,73.63,73.71,26600.0,47.174,47.2124,47.142,47.1932,26600.0
2015-02-18 13:40:00,73.72,73.77,73.64,73.69,30800.0,47.1996,47.2316,47.1484,47.1804,30800.0
2015-02-18 13:50:00,73.7,73.8,73.69,73.74,24600.0,47.1868,47.2508,47.1804,47.2124,24600.0
2015-02-18 14:00:00,73.75,74.3,73.75,74.27,144500.0,47.2188,47.5709,47.2188,47.5517,144500.0
2015-02-18 14:10:00,74.28,74.7,74.23,74.49,179500.0,47.5581,47.8271,47.5261,47.6926,179500.0
2015-02-18 14:20:00,74.48,74.49,74.23,74.23,66200.0,47.6862,47.6926,47.5261,47.5261,66200.0
2015-02-18 14:30:00,74.2,74.51,74.2,74.51,41700.0,47.5069,47.7054,47.5069,47.7054,41700.0
2015-02-18 14:40:00,74.52,74.58,74.47,74.55,48100.0,47.7118,47.7502,47.6798,47.731,48100.0
2015-02-18 14:50:00,74.55,74.56,74.31,74.33,145700.0,47.731,47.7374,47.5774,47.5902,145700.0
2015-02-18 15:00:00,74.33,74.51,74.32,74.44,72800.0,47.5902,47.7054,47.5838,47.6606,72800.0
2015-02-18 15:10:00,74.43,74.6,74.31,74.59,55800.0,47.6542,47.763,47.5774,47.7566,55800.0
2015-02-18 15:20:00,74.59,74.63,74.47,74.61,59200.0,47.7566,47.7822,47.6798,47.7694,59200.0
2015-02-18 15:30:00,74.6,74.6,74.48,74.5,73900.0,47.763,47.763,47.6862,47.699,73900.0
2015-02-18 15:40:00,74.49,74.58,74.42,74.58,95600.0,47.6926,47.7502,47.6478,47.7502,95600.0
2015-02-18 15:50:00,74.58,74.7,74.54,74.67,180100.0,47.7502,47.8271,47.7246,47.8078,180100.0
2015-02-19 09:30:00,74.35,74.55,74.19,74.22,79700.0,47.603,47.731,47.5005,47.5197,79700.0
2015-02-19 09:40:00,74.21,74.52,74.13,74.42,37000.0,47.5133,47.7118,47.4621,47.6478,37000.0
2015-02-19 09:50:00,74.4,74.57,74.29,74.35,34100.0,47.635,47.7438,47.5645,47.603,34100.0
2015-02-19 10:00:00,74.33,74.39,74.28,74.28,39700.0,47.5902,47.6286,47.5581,47.5581,39700.0
2015-02-19 10:10:00,74.28,74.35,74.24,74.33,42100.0,47.5581,47.603,47.5325,47.5902,42100.0
2015-02-19 10:20:00,74.32,74.32,74.21,74.22,55100.0,47.5838,47.5838,47.5133,47.5197,55100.0
2015-02-19 10:30:00,74.22,74.25,74.16,74.19,60200.0,47.5197,47.5389,47.4813,47.5005,60200.0
2015-02-19 10:40:00,74.19,74.22,74.08,74.12,58600.0,47.5005,47.5197,47.4301,47.4557,58600.0
2015-02-19 10:50:00,74.11,74.12,73.97,74.01,50800.0,47.4493,47.4557,47.3597,47.3853,50800.0
2015-02-19 11:00:00,74.02,74.06,73.83,73.87,73300.0,47.3917,47.4173,47.27,47.2956,73300.0
2015-02-19 11:10:00,73.88,73.89,73.79,73.82,63300.0,47.302,47.3084,47.2444,47.2636,63300.0
2015-02-19 11:20:00,73.82,73.86,73.77,73.81,115200.0,47.2636,47.2892,47.2316,47.2572,115200.0
2015-02-19 11:30:00,73.81,74.1,73.78,74.09,197000.0,47.2572,47.4429,47.238,47.4365,197000.0
2015-02-19 11:40:00,74.1,74.1,73.96,73.96,33000.0,47.4429,47.4429,47.3533,47.3533,33000.0
2015-02-19 11:50:00,73.95,74.08,73.91,74.07,53800.0,47.3469,47.4301,47.3212,47.4237,53800.0
2015-02-19 12:00:00,74.09,74.11,73.98,73.99,33300.0,47.4365,47.4493,47.3661,47.3725,33300.0
2015-02-19 12:10:00,74.0,74.02,73.89,73.99,43200.0,47.3789,47.3917,47.3084,47.3725,43200.0
2015-02-19 12:20:00,74.0,74.01,73.85,73.89,93700.0,47.3789,47.3853,47.2828,47.3084,93700.0
2015-02-19 12:30:00,73.88,73.91,73.78,73.81,141900.0,47.302,47.3212,47.238,47.2572,141900.0
2015-02-19 12:40:00,73.81,73.86,73.76,73.76,28000.0,47.2572,47.2892,47.2252,47.2252,28000.0
2015-02-19 12:50:00,73.76,73.77,73.7,73.74,53400.0,47.2252,47.2316,47.1868,47.2124,53400.0
2015-02-19 13:00:00,73.74,73.76,73.69,73.72,79100.0,47.2124,47.2252,47.1804,47.1996,79100.0
2015-02-19 13:10:00,73.72,73.75,73.7,73.72,49800.0,47.1996,47.2188,47.1868,47.1996,49800.0
2015-02-19 13:20:00,73.72,73.77,73.53,73.59,52400.0,47.1996,47.2316,47.078,47.1164,52400.0
2015-02-19 13:30:00,73.58,73.6,73.5,73.54,78200.0,47.11,47.1228,47.0587,47.0844,78200.0
2015-02-19 13:40:00,73.53,73.63,73.5,73.54,66500.0,47.078,47.142,47.0587,47.0844,66500.0
2015-02-19 13:50:00,73.54,73.65,73.54,73.6,50900.0,47.0844,47.1548,47.0844,47.1228,50900.0
2015-02-19 14:00:00,73.59,73.75,73.58,73.72,56700.0,47.1164,47.2188,47.11,47.1996,56700.0
2015-02-19 14:10:00,73.71,73.82,73.7,73.72,28900.0,47.1932,47.2636,47.1868,47.1996,28900.0
2015-02-19 14:20:00,73.73,73.81,73.72,73.8,52200.0,47.206,47.2572,47.1996,47.2508,52200.0
2015-02-19 14:30:00,73.8,73.97,73.8,73.95,119200.0,47.2508,47.3597,47.2508,47.3469,119200.0
2015-02-19 14:40:00,73.95,74.04,73.93,74.01,66200.0,47.3469,47.4045,47.3341,47.3853,66200.0
2015-02-19 14:50:00,74.0,74.02,73.92,73.99,63000.0,47.3789,47.3917,47.3277,47.3725,63000.0
2015-02-19 15:00:00,73.99,74.11,73.98,74.09,153500.0,47.3725,47.4493,47.3661,47.4365,153500.0
2015-02-19 15:10:00,74.09,74.12,73.94,73.95,60600.0,47.4365,47.4557,47.3405,47.3469,60600.0
2015-02-19 15:20:00,73.94,74.03,73.92,74.01,89400.0,47.3405,47.3981,47.3277,47.3853,89400.0
2015-02-19 15:30:00,74.01,74.04,73.83,73.86,89300.0,47.3853,47.4045,47.27,47.2892,89300.0
2015-02-19 15:40:00,73.86,73.92,73.82,73.84,167100.0,47.2892,47.3277,47.2636,47.2764,167100.0
2015-02-19 15:50:00,73.84,73.85,73.76,73.79,268800.0,47.2764,47.2828,47.2252,47.2444,268800.0
2015-02-20 09:30:00,73.74,73.99,73.59,73.67,211900.0,47.2124,47.3725,47.1164,47.1676,211900.0
2015-02-20 09:40:00,73.75,73.85,73.62,73.63,30100.0,47.2188,47.2828,47.1356,47.142,30100.0
2015-02-20 09:50:00,73.61,73.7,73.47,73.58,69300.0,47.1292,47.1868,47.0395,47.11,69300.0
2015-02-20 10:00:00,73.57,73.73,73.52,73.64,82900.0,47.1036,47.206,47.0715,47.1484,82900.0
2015-02-20 10:10:00,73.65,73.65,73.35,73.38,75700.0,47.1548,47.1548,46.9627,46.9819,75700.0
2015-02-20 10:20:00,73.35,73.43,73.21,73.22,72500.0,46.9627,47.0139,46.8731,46.8795,72500.0
2015-02-20 10:30:00,73.2,73.41,73.18,73.41,36000.0,46.8667,47.0011,46.8539,47.0011,36000.0
2015-02-20 10:40:00,73.42,73.52,73.35,73.44,49300.0,47.0075,47.0715,46.9627,47.0203,49300.0
2015-02-20 10:50:00,73.46,73.47,73.32,73.34,20800.0,47.0331,47.0395,46.9435,46.9563,20800.0
2015-02-20 11:00:00,73.35,73.44,73.26,73.26,34100.0,46.9627,47.0203,46.9051,46.9051,34100.0
2015-02-20 11:10:00,73.26,73.32,73.16,73.31,74000.0,46.9051,46.9435,46.8411,46.9371,74000.0
2015-02-20 11:20:00,73.3,73.3,73.21,73.23,70800.0,46.9307,46.9307,46.8731,46.8859,70800.0
2015-02-20 11:30:00,73.24,73.31,73.03,73.07,38400.0,46.8923,46.9371,46.7578,46.7834,38400.0
2015-02-20 11:40:00,73.05,73.18,73.03,73.18,60600.0,46.7706,46.8539,46.7578,46.8539,60600.0
2015-02-20 11:50:00,73.16,73.21,73.13,73.19,26700.0,46.8411,46.8731,46.8219,46.8603,26700.0
2015-02-20 12:00:00,73.19,73.46,73.19,73.29,32100.0,46.8603,47.0331,46.8603,46.9243,32100.0
2015-02-20 12:10:00,73.29,73.32,73.21,73.28,13500.0,46.9243,46.9435,46.8731,46.9179,13500.0
2015-02-20 12:20:00,73.26,73.29,73.15,73.26,35100.0,46.9051,46.9243,46.8347,46.9051,35100.0
2015-02-20 12:30:00,73.25,73.42,73.14,73.31,38500.0,46.8987,47.0075,46.8283,46.9371,38500.0
2015-02-20 12:40:00,73.34,73.53,73.34,73.52,20500.0,46.9563,47.078,46.9563,47.0715,20500.0
2015-02-20 12:50:00,73.53,73.61,73.5,73.52,23300.0,47.078,47.1292,47.0587,47.0715,23300.0
2015-02-20 13:00:00,73.52,73.62,73.49,73.55,25800.0,47.0715,47.1356,47.0523,47.0908,25800.0
2015-02-20 13:10:00,73.56,73.62,73.5,73.6,42000.0,47.0972,47.1356,47.0587,47.1228,42000.0
2015-02-20 13:20:00,73.6,73.69,73.58,73.63,28100.0,47.1228,47.1804,47.11,47.142,28100.0
2015-02-20 13:30:00,73.64,73.73,73.64,73.72,18700.0,47.1484,47.206,47.1484,47.1996,18700.0
2015-02-20 13:40:00,73.73,73.73,73.63,73.66,37300.0,47.206,47.206,47.142,47.1612,37300.0
2015-02-20 13:50:00,73.65,73.73,73.61,73.67,22700.0,47.1548,47.206,47.1292,47.1676,22700.0
2015-02-20 14:00:00,73.68,73.74,73.66,73.72,16300.0,47.174,47.2124,47.1612,47.1996,16300.0
2015-02-20 14:10:00,73.73,73.73,73.55,73.58,43000.0,47.206,47.206,47.0908,47.11,43000.0
2015-02-20 14:20:00,73.57,73.66,73.56,73.6,20900.0,47.1036,47.1612,47.0972,47.1228,20900.0
2015-02-20 14:30:00,73.61,73.7,73.58,73.63,23400.0,47.1292,47.1868,47.11,47.142,23400.0
2015-02-20 14:40:00,73.63,73.73,73.62,73.73,25500.0,47.142,47.206,47.1356,47.206,25500.0
2015-02-20 14:50:00,73.73,73.85,73.72,73.85,34900.0,47.206,47.2828,47.1996,47.2828,34900.0
2015-02-20 15:00:00,73.84,73.94,73.8,73.92,42500.0,47.2764,47.3405,47.2508,47.3277,42500.0
2015-02-20 15:10:00,73.93,73.94,73.85,73.93,40400.0,47.3341,47.3405,47.2828,47.3341,40400.0
2015-02-20 15:20:00,73.93,73.96,73.85,73.86,63500.0,47.3341,47.3533,47.2828,47.2892,63500.0
2015-02-20 15:30:00,73.87,73.94,73.84,73.91,96900.0,47.2956,47.3405,47.2764,47.3212,96900.0
2015-02-20 15:40:00,73.91,74.03,73.83,73.91,144500.0,47.3212,47.3981,47.27,47.3212,144500.0
2015-02-20 15:50:00,73.91,73.99,73.85,73.99,218300.0,47.3212,47.3725,47.2828,47.3725,218300.0
2015-02-23 09:30:00,73.97,74.21,73.95,74.1,64700.0,47.3597,47.5133,47.3469,47.4429,64700.0
2015-02-23 09:40:00,74.1,74.3,74.04,74.17,44100.0,47.4429,47.5709,47.4045,47.4877,44100.0
2015-02-23 09:50:00,74.17,74.2,74.03,74.07,34800.0,47.4877,47.5069,47.3981,47.4237,34800.0
2015-02-23 10:00:00,74.05,74.13,73.94,74.04,27200.0,47.4109,47.4621,47.3405,47.4045,27200.0
2015-02-23 10:10:00,74.02,74.09,73.92,73.92,35800.0,47.3917,47.4365,47.3277,47.3277,35800.0
2015-02-23 10:20:00,73.95,74.11,73.94,74.01,16900.0,47.3469,47.4493,47.3405,47.3853,16900.0
2015-02-23 10:30:00,74.0,74.05,73.83,73.88,29800.0,47.3789,47.4109,47.27,47.302,29800.0
2015-02-23 10:40:00,73.86,73.89,73.73,73.75,32900.0,47.2892,47.3084,47.206,47.2188,32900.0
2015-02-23 10:50:00,73.76,73.82,73.72,73.8,30100.0,47.2252,47.2636,47.1996,47.2508,30100.0
2015-02-23 11:00:00,73.81,73.82,73.66,73.68,77400.0,47.2572,47.2636,47.1612,47.174,77400.0
2015-02-23 11:10:00,73.68,73.75,73.65,73.68,22500.0,47.174,47.2188,47.1548,47.174,22500.0
2015-02-23 11:20:00,73.69,73.71,73.47,73.5,37300.0,47.1804,47.1932,47.0395,47.0587,37300.0
2015-02-23 11:30:00,73.51,73.71,73.5,73.65,29200.0,47.0651,47.1932,47.0587,47.1548,29200.0
2015-02-23 11:40:00,73.64,73.83,73.64,73.8,24000.0,47.1484,47.27,47.1484,47.2508,24000.0
2015-02-23 11:50:00,73.79,73.83,73.74,73.8,15700.0,47.2444,47.27,47.2124,47.2508,15700.0
2015-02-23 12:00:00,73.81,73.84,73.76,73.77,17500.0,47.2572,47.2764,47.2252,47.2316,17500.0
2015-02-23 12:10:00,73.78,73.83,73.72,73.8,17000.0,47.238,47.27,47.1996,47.2508,17000.0
2015-02-23 12:20:00,73.79,73.83,73.71,73.72,17900.0,47.2444,47.27,47.1932,47.1996,17900.0
2015-02-23 12:30:00,73.73,73.78,73.69,73.7,18400.0,47.206,47.238,47.1804,47.1868,18400.0
2015-02-23 12:40:00,73.71,73.74,73.63,73.64,24400.0,47.1932,47.2124,47.142,47.1484,24400.0
2015-02-23 12:50:00,73.62,73.72,73.59,73.68,17700.0,47.1356,47.1996,47.1164,47.174,17700.0
2015-02-23 13:00:00,73.69,73.7,73.54,73.57,21300.0,47.1804,47.1868,47.0844,47.1036,21300.0
2015-02-23 13:10:00,73.57,73.66,73.57,73.6,21200.0,47.1036,47.1612,47.1036,47.1228,21200.0
2015-02-23 13:20:00,73.59,73.61,73.51,73.58,28700.0,47.1164,47.1292,47.0651,47.11,28700.0
2015-02-23 13:30:00,73.58,73.67,73.52,73.55,36900.0,47.11,47.1676,47.0715,47.0908,36900.0
2015-02-23 13:40:00,73.55,73.61,73.54,73.56,24900.0,47.0908,47.1292,47.0844,47.0972,24900.0
2015-02-23 13:50:00,73.57,73.61,73.48,73.56,47600.0,47.1036,47.1292,47.0459,47.0972,47600.0
2015-02-23 14:00:00,73.56,73.78,73.56,73.75,20300.0,47.0972,47.238,47.0972,47.2188,20300.0
2015-02-23 14:10:00,73.73,73.77,73.59,73.72,26100.0,47.206,47.2316,47.1164,47.1996,26100.0
2015-02-23 14:20:00,73.73,73.88,73.73,73.85,22900.0,47.206,47.302,47.206,47.2828,22900.0
2015-02-23 14:30:00,73.85,73.88,73.73,73.73,27800.0,47.2828,47.302,47.206,47.206,27800.0
2015-02-23 14:40:00,73.73,73.75,73.68,73.69,25800.0,47.206,47.2188,47.174,47.1804,25800.0
2015-02-23 14:50:00,73.7,73.79,73.69,73.72,29700.0,47.1868,47.2444,47.1804,47.1996,29700.0
2015-02-23 15:00:00,73.72,73.82,73.68,73.69,35500.0,47.1996,47.2636,47.174,47.1804,35500.0
2015-02-23 15:10:00,73.7,73.81,73.68,73.78,26400.0,47.1868,47.2572,47.174,47.238,26400.0
2015-02-23 15:20:00,73.77,73.79,73.67,73.71,48800.0,47.2316,47.2444,47.1676,47.1932,48800.0
2015-02-23 15:30:00,73.71,73.91,73.7,73.88,48600.0,47.1932,47.3212,47.1868,47.302,48600.0
2015-02-23 15:40:00,73.88,73.9,73.83,73.83,56000.0,47.302,47.3148,47.27,47.27,56000.0
2015-02-23 15:50:00,73.84,73.92,73.81,73.9,153700.0,47.2764,47.3277,47.2572,47.3148,153700.0
2015-02-24 09:30:00,73.85,74.01,73.51,73.96,36100.0,47.2828,47.3853,47.0651,47.3533,36100.0
2015-02-24 09:40:00,74.03,74.07,73.75,73.8,38300.0,47.3981,47.4237,47.2188,47.2508,38300.0
2015-02-24 09:50:00,73.81,74.01,73.79,74.01,23600.0,47.2572,47.3853,47.2444,47.3853,23600.0
2015-02-24 10:00:00,74.0,74.02,73.57,73.79,53200.0,47.3789,47.3917,47.1036,47.2444,53200.0
2015-02-24 10:10:00,73.78,73.9,73.73,73.86,44900.0,47.238,47.3148,47.206,47.2892,44900.0
2015-02-24 10:20:00,73.84,74.07,73.77,73.98,43300.0,47.2764,47.4237,47.2316,47.3661,43300.0
2015-02-24 10:30:00,74.0,74.01,73.87,74.0,41900.0,47.3789,47.3853,47.2956,47.3789,41900.0
2015-02-24 10:40:00,74.02,74.34,74.02,74.32,37500.0,47.3917,47.5966,47.3917,47.5838,37500.0
2015-02-24 10:50:00,74.32,74.43,74.31,74.42,37900.0,47.5838,47.6542,47.5774,47.6478,37900.0
2015-02-24 11:00:00,74.44,74.59,74.37,74.53,51200.0,47.6606,47.7566,47.6158,47.7182,51200.0
2015-02-24 11:10:00,74.53,74.73,74.53,74.69,60600.0,47.7182,47.8463,47.7182,47.8206,60600.0
2015-02-24 11:20:00,74.68,74.69,74.53,74.56,50600.0,47.8142,47.8206,47.7182,47.7374,50600.0
2015-02-24 11:30:00,74.56,74.58,74.38,74.55,47300.0,47.7374,47.7502,47.6222,47.731,47300.0
2015-02-24 11:40:00,74.53,74.53,74.33,74.34,38600.0,47.7182,47.7182,47.5902,47.5966,38600.0
2015-02-24 11:50:00,74.33,74.35,74.23,74.24,21700.0,47.5902,47.603,47.5261,47.5325,21700.0
2015-02-24 12:00:00,74.23,74.28,74.17,74.27,29200.0,47.5261,47.5581,47.4877,47.5517,29200.0
2015-02-24 12:10:00,74.27,74.36,74.22,74.3,28300.0,47.5517,47.6094,47.5197,47.5709,28300.0
2015-02-24 12:20:00,74.3,74.34,74.21,74.24,10800.0,47.5709,47.5966,47.5133,47.5325,10800.0
2015-02-24 12:30:00,74.25,74.25,74.04,74.12,28200.0,47.5389,47.5389,47.4045,47.4557,28200.0
2015-02-24 12:40:00,74.12,74.2,74.05,74.09,21000.0,47.4557,47.5069,47.4109,47.4365,21000.0
2015-02-24 12:50:00,74.09,74.2,74.09,74.11,23600.0,47.4365,47.5069,47.4365,47.4493,23600.0
2015-02-24 13:00:00,74.11,74.14,74.05,74.07,34600.0,47.4493,47.4685,47.4109,47.4237,34600.0
2015-02-24 13:10:00,74.07,74.11,74.02,74.04,27400.0,47.4237,47.4493,47.3917,47.4045,27400.0
2015-02-24 13:20:00,74.03,74.03,73.91,73.92,34900.0,47.3981,47.3981,47.3212,47.3277,34900.0
2015-02-24 13:30:00,73.93,74.0,73.89,73.93,21300.0,47.3341,47.3789,47.3084,47.3341,21300.0
2015-02-24 13:40:00,73.92,74.14,73.89,74.13,20900.0,47.3277,47.4685,47.3084,47.4621,20900.0
2015-02-24 13:50:00,74.13,74.13,74.03,74.09,22900.0,47.4621,47.4621,47.3981,47.4365,22900.0
2015-02-24 14:00:00,74.1,74.23,74.09,74.11,31400.0,47.4429,47.5261,47.4365,47.4493,31400.0
2015-02-24 14:10:00,74.1,74.11,74.0,74.0,16700.0,47.4429,47.4493,47.3789,47.3789,16700.0
2015-02-24 14:20:00,74.0,74.09,73.97,74.02,26200.0,47.3789,47.4365,47.3597,47.3917,26200.0
2015-02-24 14:30:00,74.02,74.07,73.95,74.06,26700.0,47.3917,47.4237,47.3469,47.4173,26700.0
2015-02-24 14:40:00,74.06,74.12,74.01,74.03,35500.0,47.4173,47.4557,47.3853,47.3981,35500.0
2015-02-24 14:50:00,74.03,74.22,74.02,74.06,44200.0,47.3981,47.5197,47.3917,47.4173,44200.0
2015-02-24 15:00:00,74.05,74.28,74.04,74.16,58600.0,47.4109,47.5581,47.4045,47.4813,58600.0
2015-02-24 15:10:00,74.17,74.22,74.14,74.22,34500.0,47.4877,47.5197,47.4685,47.5197,34500.0
2015-02-24 15:20:00,74.22,74.32,74.19,74.3,56500.0,47.5197,47.5838,47.5005,47.5709,56500.0
2015-02-24 15:30:00,74.29,74.33,74.24,74.27,73000.0,47.5645,47.5902,47.5325,47.5517,73000.0
2015-02-24 15:40:00,74.27,74.35,74.12,74.12,122100.0,47.5517,47.603,47.4557,47.4557,122100.0
2015-02-24 15:50:00,74.12,74.18,74.06,74.08,169700.0,47.4557,47.4941,47.4173,47.4301,169700.0
2015-02-25 09:30:00,73.81,73.84,73.24,73.38,102300.0,47.6781,47.6974,47.3099,47.4003,102300.0
2015-02-25 09:40:00,73.36,73.39,73.14,73.24,72200.0,47.3874,47.4068,47.2453,47.3099,72200.0
2015-02-25 09:50:00,73.26,73.42,73.16,73.42,127200.0,47.3228,47.4261,47.2582,47.4261,127200.0
2015-02-25 10:00:00,73.42,73.56,73.29,73.3,73200.0,47.4261,47.5166,47.3422,47.3486,73200.0
2015-02-25 10:10:00,73.27,73.41,73.21,73.25,52200.0,47.3292,47.4197,47.2905,47.3163,52200.0
2015-02-25 10:20:00,73.24,73.34,73.18,73.33,53100.0,47.3099,47.3745,47.2711,47.368,53100.0
2015-02-25 10:30:00,73.33,73.38,73.21,73.35,51500.0,47.368,47.4003,47.2905,47.3809,51500.0
2015-02-25 10:40:00,73.33,73.44,73.3,73.33,30000.0,47.368,47.4391,47.3486,47.368,30000.0
2015-02-25 10:50:00,73.32,73.39,73.2,73.25,36200.0,47.3615,47.4068,47.284,47.3163,36200.0
2015-02-25 11:00:00,73.25,73.33,73.19,73.24,47800.0,47.3163,47.368,47.2776,47.3099,47800.0
2015-02-25 11:10:00,73.24,73.3,73.21,73.27,40000.0,47.3099,47.3486,47.2905,47.3292,40000.0
2015-02-25 11:20:00,73.28,73.33,73.24,73.3,30900.0,47.3357,47.368,47.3099,47.3486,30900.0
2015-02-25 11:30:00,73.31,73.34,73.25,73.27,38900.0,47.3551,47.3745,47.3163,47.3292,38900.0
2015-02-25 11:40:00,73.27,73.3,73.2,73.21,31100.0,47.3292,47.3486,47.284,47.2905,31100.0
2015-02-25 11:50:00,73.21,73.29,73.19,73.26,28600.0,47.2905,47.3422,47.2776,47.3228,28600.0
2015-02-25 12:00:00,73.27,73.34,73.22,73.3,31300.0,47.3292,47.3745,47.2969,47.3486,31300.0
2015-02-25 12:10:00,73.31,73.45,73.26,73.33,23900.0,47.3551,47.4455,47.3228,47.368,23900.0
2015-02-25 12:20:00,73.34,73.53,73.3,73.51,21000.0,47.3745,47.4972,47.3486,47.4843,21000.0
2015-02-25 12:30:00,73.51,73.59,73.45,73.54,26100.0,47.4843,47.5359,47.4455,47.5037,26100.0
2015-02-25 12:40:00,73.53,73.54,73.43,73.43,24400.0,47.4972,47.5037,47.4326,47.4326,24400.0
2015-02-25 12:50:00,73.44,73.46,73.31,73.35,29000.0,47.4391,47.452,47.3551,47.3809,29000.0
2015-02-25 13:00:00,73.35,73.44,73.28,73.28,23000.0,47.3809,47.4391,47.3357,47.3357,23000.0
2015-02-25 13:10:00,73.28,73.33,73.21,73.26,28900.0,47.3357,47.368,47.2905,47.3228,28900.0
2015-02-25 13:20:00,73.27,73.31,73.22,73.24,23300.0,47.3292,47.3551,47.2969,47.3099,23300.0
2015-02-25 13:30:00,73.24,73.25,73.11,73.13,42100.0,47.3099,47.3163,47.2259,47.2388,42100.0
2015-02-25 13:40:00,73.14,73.15,73.03,73.09,31200.0,47.2453,47.2517,47.1742,47.213,31200.0
2015-02-25 13:50:00,73.09,73.18,73.06,73.08,44800.0,47.213,47.2711,47.1936,47.2065,44800.0
2015-02-25 14:00:00,73.08,73.15,72.96,72.96,26300.0,47.2065,47.2517,47.129,47.129,26300.0
2015-02-25 14:10:00,72.97,73.0,72.86,72.92,51700.0,47.1355,47.1548,47.0644,47.1032,51700.0
2015-02-25 14:20:00,72.93,72.93,72.8,72.87,31800.0,47.1096,47.1096,47.0256,47.0709,31800.0
2015-02-25 14:30:00,72.89,72.89,72.64,72.64,51900.0,47.0838,47.0838,46.9223,46.9223,51900.0
2015-02-25 14:40:00,72.63,72.78,72.6,72.76,53500.0,46.9158,47.0127,46.8965,46.9998,53500.0
2015-02-25 14:50:00,72.75,72.81,72.7,72.74,44900.0,46.9933,47.0321,46.961,46.9869,44900.0
2015-02-25 15:00:00,72.74,72.76,72.59,72.66,59400.0,46.9869,46.9998,46.89,46.9352,59400.0
2015-02-25 15:10:00,72.65,72.71,72.61,72.66,41400.0,46.9288,46.9675,46.9029,46.9352,41400.0
2015-02-25 15:20:00,72.65,72.72,72.63,72.64,69900.0,46.9288,46.974,46.9158,46.9223,69900.0
2015-02-25 15:30:00,72.65,72.76,72.65,72.73,57700.0,46.9288,46.9998,46.9288,46.9804,57700.0
2015-02-25 15:40:00,72.72,72.83,72.7,72.74,77900.0,46.974,47.045,46.961,46.9869,77900.0
2015-02-25 15:50:00,72.74,72.77,72.64,72.68,182500.0,46.9869,47.0063,46.9223,46.9481,182500.0
2015-02-26 09:30:00,72.81,73.01,72.37,72.4,66300.0,47.0321,47.1613,46.7479,46.7673,66300.0
2015-02-26 09:40:00,72.45,72.55,72.28,72.38,48300.0,46.7996,46.8642,46.6897,46.7543,48300.0
2015-02-26 09:50:00,72.41,72.45,72.15,72.16,46600.0,46.7737,46.7996,46.6058,46.6122,46600.0
2015-02-26 10:00:00,72.16,72.33,72.14,72.29,78500.0,46.6122,46.722,46.5993,46.6962,78500.0
2015-02-26 10:10:00,72.3,72.33,72.09,72.1,55200.0,46.7027,46.722,46.567,46.5735,55200.0
2015-02-26 10:20:00,72.1,72.2,72.09,72.15,62500.0,46.5735,46.6381,46.567,46.6058,62500.0
2015-02-26 10:30:00,72.14,72.26,72.11,72.23,45500.0,46.5993,46.6768,46.5799,46.6574,45500.0
2015-02-26 10:40:00,72.24,72.25,72.04,72.05,47500.0,46.6639,46.6704,46.5347,46.5412,47500.0
2015-02-26 10:50:00,72.05,72.15,72.05,72.1,33600.0,46.5412,46.6058,46.5412,46.5735,33600.0
2015-02-26 11:00:00,72.08,72.28,72.08,72.26,32200.0,46.5606,46.6897,46.5606,46.6768,32200.0
2015-02-26 11:10:00,72.26,72.27,72.12,72.15,40100.0,46.6768,46.6833,46.5864,46.6058,40100.0
2015-02-26 11:20:00,72.14,72.14,72.01,72.08,47600.0,46.5993,46.5993,46.5153,46.5606,47600.0
2015-02-26 11:30:00,72.09,72.2,72.03,72.2,24200.0,46.567,46.6381,46.5283,46.6381,24200.0
2015-02-26 11:40:00,72.19,72.21,72.13,72.15,34000.0,46.6316,46.6445,46.5929,46.6058,34000.0
2015-02-26 11:50:00,72.14,72.19,72.05,72.08,38000.0,46.5993,46.6316,46.5412,46.5606,38000.0
2015-02-26 12:00:00,72.08,72.12,72.02,72.04,26100.0,46.5606,46.5864,46.5218,46.5347,26100.0
2015-02-26 12:10:00,72.04,72.06,71.91,71.97,63200.0,46.5347,46.5476,46.4507,46.4895,63200.0
2015-02-26 12:20:00,71.97,71.97,71.85,71.92,29300.0,46.4895,46.4895,46.412,46.4572,29300.0
2015-02-26 12:30:00,71.91,71.93,71.82,71.85,43000.0,46.4507,46.4637,46.3926,46.412,43000.0
2015-02-26 12:40:00,71.85,71.97,71.75,71.96,82800.0,46.412,46.4895,46.3474,46.483,82800.0
2015-02-26 12:50:00,71.96,72.11,71.95,72.07,31500.0,46.483,46.5799,46.4766,46.5541,31500.0
2015-02-26 13:00:00,72.07,72.2,72.01,72.18,40900.0,46.5541,46.6381,46.5153,46.6252,40900.0
2015-02-26 13:10:00,72.19,72.24,72.16,72.22,29600.0,46.6316,46.6639,46.6122,46.651,29600.0
2015-02-26 13:20:00,72.21,72.25,72.12,72.19,34900.0,46.6445,46.6704,46.5864,46.6316,34900.0
2015-02-26 13:30:00,72.19,72.21,72.12,72.12,24300.0,46.6316,46.6445,46.5864,46.5864,24300.0
2015-02-26 13:40:00,72.13,72.22,72.08,72.2,26600.0,46.5929,46.651,46.5606,46.6381,26600.0
2015-02-26 13:50:00,72.2,72.27,72.19,72.23,33500.0,46.6381,46.6833,46.6316,46.6574,33500.0
2015-02-26 14:00:00,72.23,72.29,72.11,72.12,42300.0,46.6574,46.6962,46.5799,46.5864,42300.0
2015-02-26 14:10:00,72.12,72.13,72.02,72.06,43500.0,46.5864,46.5929,46.5218,46.5476,43500.0
2015-02-26 14:20:00,72.06,72.08,71.95,71.96,46900.0,46.5476,46.5606,46.4766,46.483,46900.0
2015-02-26 14:30:00,71.96,72.02,71.92,71.94,41500.0,46.483,46.5218,46.4572,46.4701,41500.0
2015-02-26 14:40:00,71.94,72.0,71.88,71.98,39500.0,46.4701,46.5089,46.4314,46.496,39500.0
2015-02-26 14:50:00,71.97,72.05,71.97,72.03,38700.0,46.4895,46.5412,46.4895,46.5283,38700.0
2015-02-26 15:00:00,72.04,72.07,71.84,71.95,43200.0,46.5347,46.5541,46.4055,46.4766,43200.0
2015-02-26 15:10:00,71.94,72.0,71.91,71.98,43600.0,46.4701,46.5089,46.4507,46.496,43600.0
2015-02-26 15:20:00,71.98,72.0,71.92,71.96,49000.0,46.496,46.5089,46.4572,46.483,49000.0
2015-02-26 15:30:00,71.96,72.02,71.92,71.98,75600.0,46.483,46.5218,46.4572,46.496,75600.0
2015-02-26 15:40:00,71.98,72.11,71.97,72.05,92400.0,46.496,46.5799,46.4895,46.5412,92400.0
2015-02-26 15:50:00,72.05,72.05,71.91,71.94,166900.0,46.5412,46.5412,46.4507,46.4701,166900.0
2015-02-27 09:30:00,71.99,72.03,71.66,71.68,42000.0,46.5024,46.5283,46.2893,46.3022,42000.0
2015-02-27 09:40:00,71.66,71.91,71.61,71.85,18500.0,46.2893,46.4507,46.257,46.412,18500.0
2015-02-27 09:50:00,71.82,71.91,71.75,71.76,20700.0,46.3926,46.4507,46.3474,46.3538,20700.0
2015-02-27 10:00:00,71.78,71.89,71.72,71.86,29000.0,46.3668,46.4378,46.328,46.4184,29000.0
2015-02-27 10:10:00,71.84,71.98,71.83,71.97,19800.0,46.4055,46.496,46.3991,46.4895,19800.0
2015-02-27 10:20:00,71.97,71.97,71.77,71.79,24400.0,46.4895,46.4895,46.3603,46.3732,24400.0
2015-02-27 10:30:00,71.8,71.96,71.76,71.95,29000.0,46.3797,46.483,46.3538,46.4766,29000.0
2015-02-27 10:40:00,71.94,72.13,71.93,72.06,28300.0,46.4701,46.5929,46.4637,46.5476,28300.0
2015-02-27 10:50:00,72.07,72.16,72.07,72.14,27000.0,46.5541,46.6122,46.5541,46.5993,27000.0
2015-02-27 11:00:00,72.15,72.19,71.95,71.97,41800.0,46.6058,46.6316,46.4766,46.4895,41800.0
2015-02-27 11:10:00,71.95,72.16,71.94,72.04,33200.0,46.4766,46.6122,46.4701,46.5347,33200.0
2015-02-27 11:20:00,72.05,72.14,71.99,72.02,65300.0,46.5412,46.5993,46.5024,46.5218,65300.0
2015-02-27 11:30:00,72.02,72.15,72.01,72.09,35700.0,46.5218,46.6058,46.5153,46.567,35700.0
2015-02-27 11:40:00,72.07,72.17,72.07,72.09,27000.0,46.5541,46.6187,46.5541,46.567,27000.0
2015-02-27 11:50:00,72.1,72.25,72.08,72.25,25200.0,46.5735,46.6704,46.5606,46.6704,25200.0
2015-02-27 12:00:00,72.24,72.28,72.16,72.25,52100.0,46.6639,46.6897,46.6122,46.6704,52100.0
2015-02-27 12:10:00,72.24,72.34,72.2,72.3,51800.0,46.6639,46.7285,46.6381,46.7027,51800.0
2015-02-27 12:20:00,72.29,72.47,72.28,72.47,19600.0,46.6962,46.8125,46.6897,46.8125,19600.0
2015-02-27 12:30:00,72.48,72.5,72.3,72.32,32900.0,46.8189,46.8319,46.7027,46.7156,32900.0
2015-02-27 12:40:00,72.31,72.42,72.3,72.36,22800.0,46.7091,46.7802,46.7027,46.7414,22800.0
2015-02-27 12:50:00,72.36,72.42,72.29,72.38,22100.0,46.7414,46.7802,46.6962,46.7543,22100.0
2015-02-27 13:00:00,72.38,72.39,72.32,72.35,21900.0,46.7543,46.7608,46.7156,46.735,21900.0
2015-02-27 13:10:00,72.35,72.39,72.26,72.27,26600.0,46.735,46.7608,46.6768,46.6833,26600.0
2015-02-27 13:20:00,72.27,72.32,72.17,72.22,28400.0,46.6833,46.7156,46.6187,46.651,28400.0
2015-02-27 13:30:00,72.21,72.21,72.12,72.15,30000.0,46.6445,46.6445,46.5864,46.6058,30000.0
2015-02-27 13:40:00,72.16,72.2,72.08,72.12,23400.0,46.6122,46.6381,46.5606,46.5864,23400.0
2015-02-27 13:50:00,72.1,72.17,72.08,72.14,20700.0,46.5735,46.6187,46.5606,46.5993,20700.0
2015-02-27 14:00:00,72.15,72.15,72.06,72.08,52000.0,46.6058,46.6058,46.5476,46.5606,52000.0
2015-02-27 14:10:00,72.08,72.27,72.08,72.23,48600.0,46.5606,46.6833,46.5606,46.6574,48600.0
2015-02-27 14:20:00,72.23,72.23,72.15,72.2,37500.0,46.6574,46.6574,46.6058,46.6381,37500.0
2015-02-27 14:30:00,72.19,72.2,72.09,72.1,49300.0,46.6316,46.6381,46.567,46.5735,49300.0
2015-02-27 14:40:00,72.09,72.13,72.05,72.1,41200.0,46.567,46.5929,46.5412,46.5735,41200.0
2015-02-27 14:50:00,72.1,72.11,72.0,72.09,56900.0,46.5735,46.5799,46.5089,46.567,56900.0
2015-02-27 15:00:00,72.08,72.12,72.01,72.07,57000.0,46.5606,46.5864,46.5153,46.5541,57000.0
2015-02-27 15:10:00,72.06,72.11,72.02,72.1,44600.0,46.5476,46.5799,46.5218,46.5735,44600.0
2015-02-27 15:20:00,72.1,72.14,72.06,72.1,39800.0,46.5735,46.5993,46.5476,46.5735,39800.0
2015-02-27 15:30:00,72.1,72.12,72.03,72.09,64600.0,46.5735,46.5864,46.5283,46.567,64600.0
2015-02-27 15:40:00,72.09,72.14,72.01,72.1,130700.0,46.567,46.5993,46.5153,46.5735,130700.0
2015-02-27 15:50:00,72.1,72.14,72.06,72.07,180900.0,46.5735,46.5993,46.5476,46.5541,180900.0
2015-03-02 09:30:00,71.87,71.87,71.38,71.44,97700.0,46.4249,46.4249,46.1084,46.1471,97700.0
2015-03-02 09:40:00,71.41,71.45,71.08,71.13,93000.0,46.1278,46.1536,45.9146,45.9469,93000.0
2015-03-02 09:50:00,71.15,71.26,70.88,70.96,69100.0,45.9598,46.0309,45.7854,45.8371,69100.0
2015-03-02 10:00:00,70.97,71.11,70.89,70.98,56200.0,45.8435,45.934,45.7919,45.85,56200.0
2015-03-02 10:10:00,70.99,71.09,70.71,70.71,68400.0,45.8565,45.9211,45.6756,45.6756,68400.0
2015-03-02 10:20:00,70.72,70.74,70.57,70.65,102400.0,45.6821,45.695,45.5852,45.6368,102400.0
2015-03-02 10:30:00,70.65,70.71,70.38,70.68,140800.0,45.6368,45.6756,45.4624,45.6562,140800.0
2015-03-02 10:40:00,70.68,70.72,70.56,70.58,78900.0,45.6562,45.6821,45.5787,45.5916,78900.0
2015-03-02 10:50:00,70.56,70.58,70.38,70.42,118500.0,45.5787,45.5916,45.4624,45.4883,118500.0
2015-03-02 11:00:00,70.41,70.46,70.3,70.35,105600.0,45.4818,45.5141,45.4108,45.4431,105600.0
2015-03-02 11:10:00,70.35,70.39,70.2,70.25,100600.0,45.4431,45.4689,45.3462,45.3785,100600.0
2015-03-02 11:20:00,70.24,70.34,70.23,70.23,81400.0,45.372,45.4366,45.3655,45.3655,81400.0
2015-03-02 11:30:00,70.23,70.35,70.22,70.26,80300.0,45.3655,45.4431,45.3591,45.3849,80300.0
2015-03-02 11:40:00,70.26,70.26,70.14,70.15,106400.0,45.3849,45.3849,45.3074,45.3139,106400.0
2015-03-02 11:50:00,70.15,70.17,70.02,70.06,77800.0,45.3139,45.3268,45.2299,45.2557,77800.0
2015-03-02 12:00:00,70.06,70.12,70.0,70.1,85100.0,45.2557,45.2945,45.217,45.2816,85100.0
2015-03-02 12:10:00,70.1,70.32,70.08,70.25,170300.0,45.2816,45.4237,45.2686,45.3785,170300.0
2015-03-02 12:20:00,70.26,70.32,70.01,70.01,157900.0,45.3849,45.4237,45.2234,45.2234,157900.0
2015-03-02 12:30:00,70.02,70.03,69.9,70.0,100600.0,45.2299,45.2363,45.1524,45.217,100600.0
2015-03-02 12:40:00,70.01,70.23,70.0,70.2,56100.0,45.2234,45.3655,45.217,45.3462,56100.0
2015-03-02 12:50:00,70.21,70.42,70.2,70.41,76400.0,45.3526,45.4883,45.3462,45.4818,76400.0
2015-03-02 13:00:00,70.41,70.59,70.4,70.58,36400.0,45.4818,45.5981,45.4753,45.5916,36400.0
2015-03-02 13:10:00,70.58,70.7,70.58,70.67,49400.0,45.5916,45.6691,45.5916,45.6498,49400.0
2015-03-02 13:20:00,70.67,70.77,70.62,70.64,51800.0,45.6498,45.7144,45.6175,45.6304,51800.0
2015-03-02 13:30:00,70.64,70.65,70.45,70.63,37600.0,45.6304,45.6368,45.5076,45.6239,37600.0
2015-03-02 13:40:00,70.62,70.65,70.51,70.62,51500.0,45.6175,45.6368,45.5464,45.6175,51500.0
2015-03-02 13:50:00,70.63,70.63,70.48,70.52,52200.0,45.6239,45.6239,45.527,45.5529,52200.0
2015-03-02 14:00:00,70.53,70.6,70.39,70.42,96100.0,45.5593,45.6045,45.4689,45.4883,96100.0
2015-03-02 14:10:00,70.42,70.51,70.35,70.37,72600.0,45.4883,45.5464,45.4431,45.456,72600.0
2015-03-02 14:20:00,70.36,70.5,70.34,70.46,36400.0,45.4495,45.5399,45.4366,45.5141,36400.0
2015-03-02 14:30:00,70.47,70.53,70.4,70.41,47400.0,45.5206,45.5593,45.4753,45.4818,47400.0
2015-03-02 14:40:00,70.41,70.5,70.35,70.49,46600.0,45.4818,45.5399,45.4431,45.5335,46600.0
2015-03-02 14:50:00,70.5,70.54,70.45,70.46,51300.0,45.5399,45.5658,45.5076,45.5141,51300.0
2015-03-02 15:00:00,70.47,70.56,70.46,70.55,53700.0,45.5206,45.5787,45.5141,45.5722,53700.0
2015-03-02 15:10:00,70.55,70.56,70.5,70.55,64400.0,45.5722,45.5787,45.5399,45.5722,64400.0
2015-03-02 15:20:00,70.55,70.55,70.37,70.38,94800.0,45.5722,45.5722,45.456,45.4624,94800.0
2015-03-02 15:30:00,70.38,70.43,70.33,70.4,139100.0,45.4624,45.4947,45.4301,45.4753,139100.0
2015-03-02 15:40:00,70.39,70.39,70.35,70.38,145600.0,45.4689,45.4689,45.4431,45.4624,145600.0
2015-03-02 15:50:00,70.38,70.39,70.23,70.27,268600.0,45.4624,45.4689,45.3655,45.3914,268600.0
2015-03-03 09:30:00,70.42,70.45,70.04,70.11,101300.0,45.4883,45.5076,45.2428,45.288,101300.0
2015-03-03 09:40:00,70.11,70.28,70.0,70.17,89600.0,45.288,45.3978,45.217,45.3268,89600.0
2015-03-03 09:50:00,70.18,70.22,70.0,70.22,55900.0,45.3332,45.3591,45.217,45.3591,55900.0
2015-03-03 10:00:00,70.22,70.3,69.93,69.95,54000.0,45.3591,45.4108,45.1717,45.1847,54000.0
2015-03-03 10:10:00,69.97,70.0,69.78,69.91,227900.0,45.1976,45.217,45.0749,45.1588,227900.0
2015-03-03 10:20:00,69.9,70.09,69.88,69.98,248400.0,45.1524,45.2751,45.1395,45.204,248400.0
2015-03-03 10:30:00,69.98,70.26,69.97,70.17,175000.0,45.204,45.3849,45.1976,45.3268,175000.0
2015-03-03 10:40:00,70.16,70.25,70.07,70.25,40700.0,45.3203,45.3785,45.2622,45.3785,40700.0
2015-03-03 10:50:00,70.27,70.4,70.2,70.4,35000.0,45.3914,45.4753,45.3462,45.4753,35000.0
2015-03-03 11:00:00,70.4,70.52,70.36,70.46,59400.0,45.4753,45.5529,45.4495,45.5141,59400.0
2015-03-03 11:10:00,70.46,70.64,70.45,70.64,35300.0,45.5141,45.6304,45.5076,45.6304,35300.0
2015-03-03 11:20:00,70.65,70.74,70.61,70.64,69000.0,45.6368,45.695,45.611,45.6304,69000.0
2015-03-03 11:30:00,70.64,70.72,70.37,70.37,74400.0,45.6304,45.6821,45.456,45.456,74400.0
2015-03-03 11:40:00,70.37,70.49,70.33,70.42,32800.0,45.456,45.5335,45.4301,45.4883,32800.0
2015-03-03 11:50:00,70.43,70.67,70.43,70.64,32700.0,45.4947,45.6498,45.4947,45.6304,32700.0
2015-03-03 12:00:00,70.65,70.65,70.49,70.54,51900.0,45.6368,45.6368,45.5335,45.5658,51900.0
2015-03-03 12:10:00,70.54,70.55,70.34,70.36,48400.0,45.5658,45.5722,45.4366,45.4495,48400.0
2015-03-03 12:20:00,70.36,70.42,70.28,70.42,35600.0,45.4495,45.4883,45.3978,45.4883,35600.0
2015-03-03 12:30:00,70.42,70.49,70.39,70.42,95200.0,45.4883,45.5335,45.4689,45.4883,95200.0
2015-03-03 12:40:00,70.41,70.44,70.36,70.37,27600.0,45.4818,45.5012,45.4495,45.456,27600.0
2015-03-03 12:50:00,70.38,70.54,70.37,70.51,51600.0,45.4624,45.5658,45.456,45.5464,51600.0
2015-03-03 13:00:00,70.51,70.55,70.45,70.49,72900.0,45.5464,45.5722,45.5076,45.5335,72900.0
2015-03-03 13:10:00,70.49,70.54,70.47,70.52,44100.0,45.5335,45.5658,45.5206,45.5529,44100.0
2015-03-03 13:20:00,70.51,70.64,70.5,70.62,46500.0,45.5464,45.6304,45.5399,45.6175,46500.0
2015-03-03 13:30:00,70.64,70.68,70.55,70.57,59100.0,45.6304,45.6562,45.5722,45.5852,59100.0
2015-03-03 13:40:00,70.57,70.58,70.49,70.5,84200.0,45.5852,45.5916,45.5335,45.5399,84200.0
2015-03-03 13:50:00,70.51,70.68,70.51,70.57,48500.0,45.5464,45.6562,45.5464,45.5852,48500.0
2015-03-03 14:00:00,70.56,70.64,70.5,70.64,55400.0,45.5787,45.6304,45.5399,45.6304,55400.0
2015-03-03 14:10:00,70.64,70.72,70.63,70.69,49600.0,45.6304,45.6821,45.6239,45.6627,49600.0
2015-03-03 14:20:00,70.7,70.71,70.65,70.69,62900.0,45.6691,45.6756,45.6368,45.6627,62900.0
2015-03-03 14:30:00,70.69,70.78,70.67,70.73,56100.0,45.6627,45.7208,45.6498,45.6885,56100.0
2015-03-03 14:40:00,70.73,70.76,70.62,70.68,40100.0,45.6885,45.7079,45.6175,45.6562,40100.0
2015-03-03 14:50:00,70.67,70.77,70.65,70.75,68700.0,45.6498,45.7144,45.6368,45.7014,68700.0
2015-03-03 15:00:00,70.76,70.8,70.74,70.79,107100.0,45.7079,45.7337,45.695,45.7273,107100.0
2015-03-03 15:10:00,70.8,70.82,70.76,70.79,60400.0,45.7337,45.7466,45.7079,45.7273,60400.0
2015-03-03 15:20:00,70.8,70.9,70.77,70.8,51400.0,45.7337,45.7983,45.7144,45.7337,51400.0
2015-03-03 15:30:00,70.8,70.89,70.8,70.87,92700.0,45.7337,45.7919,45.7337,45.7789,92700.0
2015-03-03 15:40:00,70.86,70.9,70.82,70.9,98900.0,45.7725,45.7983,45.7466,45.7983,98900.0
2015-03-03 15:50:00,70.9,71.02,70.89,70.96,318700.0,45.7983,45.8758,45.7919,45.8371,318700.0
2015-03-04 09:30:00,70.56,70.82,70.5,70.64,66400.0,45.5787,45.7466,45.5399,45.6304,66400.0
2015-03-04 09:40:00,70.6,70.64,70.43,70.53,42700.0,45.6045,45.6304,45.4947,45.5593,42700.0
2015-03-04 09:50:00,70.53,70.67,70.49,70.63,48500.0,45.5593,45.6498,45.5335,45.6239,48500.0
2015-03-04 10:00:00,70.63,70.63,70.48,70.49,45900.0,45.6239,45.6239,45.527,45.5335,45900.0
2015-03-04 10:10:00,70.49,70.52,70.36,70.5,58000.0,45.5335,45.5529,45.4495,45.5399,58000.0
2015-03-04 10:20:00,70.49,70.54,70.43,70.52,58100.0,45.5335,45.5658,45.4947,45.5529,58100.0
2015-03-04 10:30:00,70.5,70.68,70.47,70.61,42300.0,45.5399,45.6562,45.5206,45.611,42300.0
2015-03-04 10:40:00,70.62,70.67,70.41,70.41,40400.0,45.6175,45.6498,45.4818,45.4818,40400.0
2015-03-04 10:50:00,70.39,70.5,70.39,70.47,39500.0,45.4689,45.5399,45.4689,45.5206,39500.0
2015-03-04 11:00:00,70.47,70.7,70.45,70.59,85300.0,45.5206,45.6691,45.5076,45.5981,85300.0
2015-03-04 11:10:00,70.6,70.63,70.49,70.5,52400.0,45.6045,45.6239,45.5335,45.5399,52400.0
2015-03-04 11:20:00,70.48,70.51,70.41,70.47,63300.0,45.527,45.5464,45.4818,45.5206,63300.0
2015-03-04 11:30:00,70.48,70.58,70.47,70.55,79600.0,45.527,45.5916,45.5206,45.5722,79600.0
2015-03-04 11:40:00,70.56,70.57,70.51,70.51,64200.0,45.5787,45.5852,45.5464,45.5464,64200.0
2015-03-04 11:50:00,70.52,70.52,70.41,70.41,51600.0,45.5529,45.5529,45.4818,45.4818,51600.0
2015-03-04 12:00:00,70.41,70.45,70.39,70.44,58900.0,45.4818,45.5076,45.4689,45.5012,58900.0
2015-03-04 12:10:00,70.43,70.59,70.43,70.57,17900.0,45.4947,45.5981,45.4947,45.5852,17900.0
2015-03-04 12:20:00,70.57,70.61,70.55,70.57,26600.0,45.5852,45.611,45.5722,45.5852,26600.0
2015-03-04 12:30:00,70.56,70.69,70.56,70.64,43500.0,45.5787,45.6627,45.5787,45.6304,43500.0
2015-03-04 12:40:00,70.64,70.73,70.63,70.66,43600.0,45.6304,45.6885,45.6239,45.6433,43600.0
2015-03-04 12:50:00,70.66,70.68,70.62,70.65,44100.0,45.6433,45.6562,45.6175,45.6368,44100.0
2015-03-04 13:00:00,70.65,70.66,70.49,70.49,27700.0,45.6368,45.6433,45.5335,45.5335,27700.0
2015-03-04 13:10:00,70.49,70.55,70.47,70.51,31600.0,45.5335,45.5722,45.5206,45.5464,31600.0
2015-03-04 13:20:00,70.51,70.58,70.5,70.57,30900.0,45.5464,45.5916,45.5399,45.5852,30900.0
2015-03-04 13:30:00,70.57,70.63,70.55,70.56,31600.0,45.5852,45.6239,45.5722,45.5787,31600.0
2015-03-04 13:40:00,70.56,70.56,70.49,70.52,33900.0,45.5787,45.5787,45.5335,45.5529,33900.0
2015-03-04 13:50:00,70.52,70.55,70.44,70.47,34300.0,45.5529,45.5722,45.5012,45.5206,34300.0
2015-03-04 14:00:00,70.48,70.53,70.44,70.45,30000.0,45.527,45.5593,45.5012,45.5076,30000.0
2015-03-04 14:10:00,70.45,70.55,70.45,70.48,48100.0,45.5076,45.5722,45.5076,45.527,48100.0
2015-03-04 14:20:00,70.48,70.51,70.46,70.47,25400.0,45.527,45.5464,45.5141,45.5206,25400.0
2015-03-04 14:30:00,70.47,70.49,70.41,70.43,60800.0,45.5206,45.5335,45.4818,45.4947,60800.0
2015-03-04 14:40:00,70.42,70.48,70.38,70.47,35800.0,45.4883,45.527,45.4624,45.5206,35800.0
2015-03-04 14:50:00,70.46,70.52,70.44,70.5,41100.0,45.5141,45.5529,45.5012,45.5399,41100.0
2015-03-04 15:00:00,70.5,70.53,70.45,70.49,95100.0,45.5399,45.5593,45.5076,45.5335,95100.0
2015-03-04 15:10:00,70.49,70.67,70.48,70.64,65800.0,45.5335,45.6498,45.527,45.6304,65800.0
2015-03-04 15:20:00,70.64,70.71,70.6,70.68,114500.0,45.6304,45.6756,45.6045,45.6562,114500.0
2015-03-04 15:30:00,70.68,70.74,70.64,70.68,101600.0,45.6562,45.695,45.6304,45.6562,101600.0
2015-03-04 15:40:00,70.68,70.72,70.62,70.72,102700.0,45.6562,45.6821,45.6175,45.6821,102700.0
2015-03-04 15:50:00,70.71,70.74,70.58,70.62,182900.0,45.6756,45.695,45.5916,45.6175,182900.0
2015-03-05 09:30:00,70.83,71.17,70.64,71.16,103700.0,45.7531,45.9727,45.6304,45.9663,103700.0
2015-03-05 09:40:00,71.1,71.74,71.1,71.58,135800.0,45.9275,46.3409,45.9275,46.2376,135800.0
2015-03-05 09:50:00,71.6,71.62,71.31,71.43,77900.0,46.2505,46.2634,46.0632,46.1407,77900.0
2015-03-05 10:00:00,71.47,71.67,71.36,71.55,165400.0,46.1665,46.2957,46.0955,46.2182,165400.0
2015-03-05 10:10:00,71.54,71.66,71.46,71.56,75800.0,46.2117,46.2893,46.1601,46.2247,75800.0
2015-03-05 10:20:00,71.56,71.67,71.47,71.58,53000.0,46.2247,46.2957,46.1665,46.2376,53000.0
2015-03-05 10:30:00,71.57,71.61,71.38,71.45,57400.0,46.2311,46.257,46.1084,46.1536,57400.0
2015-03-05 10:40:00,71.45,71.5,71.38,71.4,76800.0,46.1536,46.1859,46.1084,46.1213,76800.0
2015-03-05 10:50:00,71.39,71.39,71.23,71.34,46700.0,46.1148,46.1148,46.0115,46.0825,46700.0
2015-03-05 11:00:00,71.34,71.37,71.28,71.32,76800.0,46.0825,46.1019,46.0438,46.0696,76800.0
2015-03-05 11:10:00,71.32,71.33,71.21,71.27,86600.0,46.0696,46.0761,45.9986,46.0373,86600.0
2015-03-05 11:20:00,71.28,71.31,71.11,71.15,88700.0,46.0438,46.0632,45.934,45.9598,88700.0
2015-03-05 11:30:00,71.15,71.16,71.04,71.06,43500.0,45.9598,45.9663,45.8888,45.9017,43500.0
2015-03-05 11:40:00,71.06,71.16,71.05,71.14,48200.0,45.9017,45.9663,45.8952,45.9534,48200.0
2015-03-05 11:50:00,71.16,71.26,71.11,71.25,47600.0,45.9663,46.0309,45.934,46.0244,47600.0
2015-03-05 12:00:00,71.24,71.26,71.22,71.25,61000.0,46.018,46.0309,46.005,46.0244,61000.0
2015-03-05 12:10:00,71.25,71.26,71.14,71.17,50800.0,46.0244,46.0309,45.9534,45.9727,50800.0
2015-03-05 12:20:00,71.18,71.2,71.06,71.06,43400.0,45.9792,45.9921,45.9017,45.9017,43400.0
2015-03-05 12:30:00,71.07,71.21,71.03,71.16,54000.0,45.9081,45.9986,45.8823,45.9663,54000.0
2015-03-05 12:40:00,71.15,71.18,71.11,71.14,31500.0,45.9598,45.9792,45.934,45.9534,31500.0
2015-03-05 12:50:00,71.14,71.16,71.09,71.12,43600.0,45.9534,45.9663,45.9211,45.9404,43600.0
2015-03-05 13:00:00,71.11,71.16,71.08,71.09,19900.0,45.934,45.9663,45.9146,45.9211,19900.0
2015-03-05 13:10:00,71.08,71.11,71.03,71.07,28700.0,45.9146,45.934,45.8823,45.9081,28700.0
2015-03-05 13:20:00,71.07,71.17,71.06,71.13,77300.0,45.9081,45.9727,45.9017,45.9469,77300.0
2015-03-05 13:30:00,71.14,71.16,71.12,71.15,37700.0,45.9534,45.9663,45.9404,45.9598,37700.0
2015-03-05 13:40:00,71.14,71.15,71.12,71.13,86000.0,45.9534,45.9598,45.9404,45.9469,86000.0
2015-03-05 13:50:00,71.13,71.2,71.12,71.19,38100.0,45.9469,45.9921,45.9404,45.9857,38100.0
2015-03-05 14:00:00,71.2,71.26,71.19,71.26,48900.0,45.9921,46.0309,45.9857,46.0309,48900.0
2015-03-05 14:10:00,71.26,71.28,71.21,71.21,68600.0,46.0309,46.0438,45.9986,45.9986,68600.0
2015-03-05 14:20:00,71.22,71.22,71.12,71.13,37300.0,46.005,46.005,45.9404,45.9469,37300.0
2015-03-05 14:30:00,71.14,71.19,71.13,71.18,52300.0,45.9534,45.9857,45.9469,45.9792,52300.0
2015-03-05 14:40:00,71.17,71.19,71.14,71.15,72600.0,45.9727,45.9857,45.9534,45.9598,72600.0
2015-03-05 14:50:00,71.15,71.26,71.15,71.26,31000.0,45.9598,46.0309,45.9598,46.0309,31000.0
2015-03-05 15:00:00,71.26,71.26,71.21,71.25,91900.0,46.0309,46.0309,45.9986,46.0244,91900.0
2015-03-05 15:10:00,71.24,71.31,71.23,71.27,36900.0,46.018,46.0632,46.0115,46.0373,36900.0
2015-03-05 15:20:00,71.27,71.38,71.26,71.38,52100.0,46.0373,46.1084,46.0309,46.1084,52100.0
2015-03-05 15:30:00,71.37,71.38,71.19,71.21,130300.0,46.1019,46.1084,45.9857,45.9986,130300.0
2015-03-05 15:40:00,71.2,71.29,71.17,71.28,112400.0,45.9921,46.0502,45.9727,46.0438,112400.0
2015-03-05 15:50:00,71.28,71.31,71.18,71.18,272300.0,46.0438,46.0632,45.9792,45.9792,272300.0
2015-03-06 09:30:00,70.15,70.17,69.21,69.41,210200.0,45.3139,45.3268,44.7067,44.8359,210200.0
2015-03-06 09:40:00,69.41,69.63,69.41,69.48,100200.0,44.8359,44.978,44.8359,44.8811,100200.0
2015-03-06 09:50:00,69.48,69.66,69.25,69.35,108600.0,44.8811,44.9973,44.7325,44.7971,108600.0
2015-03-06 10:00:00,69.34,69.43,69.19,69.43,111900.0,44.7906,44.8488,44.6937,44.8488,111900.0
2015-03-06 10:10:00,69.44,69.58,69.43,69.47,158000.0,44.8552,44.9457,44.8488,44.8746,158000.0
2015-03-06 10:20:00,69.47,69.63,69.44,69.56,73800.0,44.8746,44.978,44.8552,44.9327,73800.0
2015-03-06 10:30:00,69.55,69.55,69.36,69.38,70500.0,44.9263,44.9263,44.8036,44.8165,70500.0
2015-03-06 10:40:00,69.38,69.44,69.36,69.4,167500.0,44.8165,44.8552,44.8036,44.8294,167500.0
2015-03-06 10:50:00,69.39,69.51,69.35,69.4,111900.0,44.8229,44.9004,44.7971,44.8294,111900.0
2015-03-06 11:00:00,69.39,69.46,69.38,69.38,151800.0,44.8229,44.8681,44.8165,44.8165,151800.0
2015-03-06 11:10:00,69.38,69.41,69.34,69.37,192700.0,44.8165,44.8359,44.7906,44.81,192700.0
2015-03-06 11:20:00,69.38,69.38,69.3,69.36,106200.0,44.8165,44.8165,44.7648,44.8036,106200.0
2015-03-06 11:30:00,69.36,69.42,69.35,69.39,142700.0,44.8036,44.8423,44.7971,44.8229,142700.0
2015-03-06 11:40:00,69.39,69.41,69.2,69.23,93900.0,44.8229,44.8359,44.7002,44.7196,93900.0
2015-03-06 11:50:00,69.21,69.34,69.21,69.28,80800.0,44.7067,44.7906,44.7067,44.7519,80800.0
2015-03-06 12:00:00,69.26,69.42,69.24,69.39,80000.0,44.739,44.8423,44.726,44.8229,80000.0
2015-03-06 12:10:00,69.38,69.38,69.26,69.3,45400.0,44.8165,44.8165,44.739,44.7648,45400.0
2015-03-06 12:20:00,69.3,69.35,69.25,69.31,57100.0,44.7648,44.7971,44.7325,44.7713,57100.0
2015-03-06 12:30:00,69.3,69.38,69.27,69.38,37500.0,44.7648,44.8165,44.7454,44.8165,37500.0
2015-03-06 12:40:00,69.38,69.48,69.3,69.48,37400.0,44.8165,44.8811,44.7648,44.8811,37400.0
2015-03-06 12:50:00,69.48,69.52,69.26,69.3,40600.0,44.8811,44.9069,44.739,44.7648,40600.0
2015-03-06 13:00:00,69.31,69.35,69.21,69.23,68700.0,44.7713,44.7971,44.7067,44.7196,68700.0
2015-03-06 13:10:00,69.23,69.36,69.21,69.28,71400.0,44.7196,44.8036,44.7067,44.7519,71400.0
2015-03-06 13:20:00,69.28,69.37,69.24,69.36,30700.0,44.7519,44.81,44.726,44.8036,30700.0
2015-03-06 13:30:00,69.36,69.4,69.24,69.32,40200.0,44.8036,44.8294,44.726,44.7777,40200.0
2015-03-06 13:40:00,69.31,69.34,69.24,69.31,69500.0,44.7713,44.7906,44.726,44.7713,69500.0
2015-03-06 13:50:00,69.31,69.44,69.3,69.42,31900.0,44.7713,44.8552,44.7648,44.8423,31900.0
2015-03-06 14:00:00,69.43,69.52,69.38,69.45,75500.0,44.8488,44.9069,44.8165,44.8617,75500.0
2015-03-06 14:10:00,69.46,69.48,69.38,69.47,36400.0,44.8681,44.8811,44.8165,44.8746,36400.0
2015-03-06 14:20:00,69.46,69.47,69.29,69.32,49200.0,44.8681,44.8746,44.7583,44.7777,49200.0
2015-03-06 14:30:00,69.31,69.47,69.31,69.42,108700.0,44.7713,44.8746,44.7713,44.8423,108700.0
2015-03-06 14:40:00,69.42,69.51,69.4,69.48,86000.0,44.8423,44.9004,44.8294,44.8811,86000.0
2015-03-06 14:50:00,69.48,69.55,69.42,69.53,72600.0,44.8811,44.9263,44.8423,44.9134,72600.0
2015-03-06 15:00:00,69.53,69.63,69.53,69.6,93900.0,44.9134,44.978,44.9134,44.9586,93900.0
2015-03-06 15:10:00,69.6,69.61,69.5,69.57,66500.0,44.9586,44.965,44.894,44.9392,66500.0
2015-03-06 15:20:00,69.56,69.6,69.25,69.29,101200.0,44.9327,44.9586,44.7325,44.7583,101200.0
2015-03-06 15:30:00,69.28,69.36,69.26,69.3,128500.0,44.7519,44.8036,44.739,44.7648,128500.0
2015-03-06 15:40:00,69.3,69.5,69.29,69.5,289500.0,44.7648,44.894,44.7583,44.894,289500.0
2015-03-06 15:50:00,69.5,69.6,69.47,69.56,295700.0,44.894,44.9586,44.8746,44.9327,295700.0
2015-03-09 09:30:00,69.58,69.95,69.47,69.53,64800.0,44.9457,45.1847,44.8746,44.9134,64800.0
2015-03-09 09:40:00,69.55,69.86,69.53,69.77,25800.0,44.9263,45.1265,44.9134,45.0684,25800.0
2015-03-09 09:50:00,69.76,69.84,69.71,69.78,48000.0,45.0619,45.1136,45.0296,45.0749,48000.0
2015-03-09 10:00:00,69.79,69.93,69.79,69.89,35100.0,45.0813,45.1717,45.0813,45.1459,35100.0
2015-03-09 10:10:00,69.89,69.9,69.79,69.85,41900.0,45.1459,45.1524,45.0813,45.1201,41900.0
2015-03-09 10:20:00,69.83,69.95,69.82,69.93,39700.0,45.1072,45.1847,45.1007,45.1717,39700.0
2015-03-09 10:30:00,69.95,70.0,69.89,69.93,47400.0,45.1847,45.217,45.1459,45.1717,47400.0
2015-03-09 10:40:00,69.92,70.14,69.88,70.14,59000.0,45.1653,45.3074,45.1395,45.3074,59000.0
2015-03-09 10:50:00,70.13,70.14,70.0,70.03,34100.0,45.3009,45.3074,45.217,45.2363,34100.0
2015-03-09 11:00:00,70.03,70.11,69.85,69.91,44000.0,45.2363,45.288,45.1201,45.1588,44000.0
2015-03-09 11:10:00,69.89,69.92,69.77,69.82,56500.0,45.1459,45.1653,45.0684,45.1007,56500.0
2015-03-09 11:20:00,69.81,69.82,69.69,69.7,40900.0,45.0942,45.1007,45.0167,45.0232,40900.0
2015-03-09 11:30:00,69.71,69.75,69.56,69.56,34900.0,45.0296,45.0555,44.9327,44.9327,34900.0
2015-03-09 11:40:00,69.55,69.66,69.54,69.66,25600.0,44.9263,44.9973,44.9198,44.9973,25600.0
2015-03-09 11:50:00,69.66,69.71,69.53,69.54,40800.0,44.9973,45.0296,44.9134,44.9198,40800.0
2015-03-09 12:00:00,69.54,69.61,69.51,69.52,43400.0,44.9198,44.965,44.9004,44.9069,43400.0
2015-03-09 12:10:00,69.51,69.61,69.51,69.57,32100.0,44.9004,44.965,44.9004,44.9392,32100.0
2015-03-09 12:20:00,69.58,69.65,69.55,69.63,36100.0,44.9457,44.9909,44.9263,44.978,36100.0
2015-03-09 12:30:00,69.62,69.76,69.6,69.75,41800.0,44.9715,45.0619,44.9586,45.0555,41800.0
2015-03-09 12:40:00,69.76,69.9,69.75,69.84,31000.0,45.0619,45.1524,45.0555,45.1136,31000.0
2015-03-09 12:50:00,69.84,69.97,69.84,69.96,31900.0,45.1136,45.1976,45.1136,45.1911,31900.0
2015-03-09 13:00:00,69.97,69.98,69.88,69.94,26100.0,45.1976,45.204,45.1395,45.1782,26100.0
2015-03-09 13:10:00,69.95,70.02,69.94,69.99,38100.0,45.1847,45.2299,45.1782,45.2105,38100.0
2015-03-09 13:20:00,70.0,70.12,69.99,70.11,44200.0,45.217,45.2945,45.2105,45.288,44200.0
2015-03-09 13:30:00,70.11,70.13,70.07,70.08,33600.0,45.288,45.3009,45.2622,45.2686,33600.0
2015-03-09 13:40:00,70.09,70.14,70.04,70.05,56700.0,45.2751,45.3074,45.2428,45.2493,56700.0
2015-03-09 13:50:00,70.06,70.07,69.89,69.9,65100.0,45.2557,45.2622,45.1459,45.1524,65100.0
2015-03-09 14:00:00,69.9,69.97,69.85,69.86,32300.0,45.1524,45.1976,45.1201,45.1265,32300.0
2015-03-09 14:10:00,69.86,69.86,69.8,69.82,21500.0,45.1265,45.1265,45.0878,45.1007,21500.0
2015-03-09 14:20:00,69.82,69.83,69.78,69.82,40200.0,45.1007,45.1072,45.0749,45.1007,40200.0
2015-03-09 14:30:00,69.81,69.85,69.79,69.81,49000.0,45.0942,45.1201,45.0813,45.0942,49000.0
2015-03-09 14:40:00,69.8,69.86,69.79,69.86,36600.0,45.0878,45.1265,45.0813,45.1265,36600.0
2015-03-09 14:50:00,69.85,69.89,69.85,69.86,39000.0,45.1201,45.1459,45.1201,45.1265,39000.0
2015-03-09 15:00:00,69.87,69.87,69.81,69.83,70400.0,45.133,45.133,45.0942,45.1072,70400.0
2015-03-09 15:10:00,69.84,69.86,69.79,69.8,46100.0,45.1136,45.1265,45.0813,45.0878,46100.0
2015-03-09 15:20:00,69.79,69.79,69.66,69.73,40700.0,45.0813,45.0813,44.9973,45.0426,40700.0
2015-03-09 15:30:00,69.72,69.78,69.7,69.7,49400.0,45.0361,45.0749,45.0232,45.0232,49400.0
2015-03-09 15:40:00,69.7,69.75,69.64,69.67,86600.0,45.0232,45.0555,44.9844,45.0038,86600.0
2015-03-09 15:50:00,69.67,69.69,69.56,69.57,148700.0,45.0038,45.0167,44.9327,44.9392,148700.0
2015-03-10 09:30:00,69.42,69.69,69.25,69.4,86100.0,44.8423,45.0167,44.7325,44.8294,86100.0
2015-03-10 09:40:00,69.37,69.69,69.37,69.51,47400.0,44.81,45.0167,44.81,44.9004,47400.0
2015-03-10 09:50:00,69.5,69.71,69.47,69.58,57300.0,44.894,45.0296,44.8746,44.9457,57300.0
2015-03-10 10:00:00,69.57,69.8,69.53,69.74,65500.0,44.9392,45.0878,44.9134,45.049,65500.0
2015-03-10 10:10:00,69.75,69.88,69.71,69.83,99400.0,45.0555,45.1395,45.0296,45.1072,99400.0
2015-03-10 10:20:00,69.84,70.0,69.79,69.98,75600.0,45.1136,45.217,45.0813,45.204,75600.0
2015-03-10 10:30:00,69.98,70.03,69.91,69.98,33200.0,45.204,45.2363,45.1588,45.204,33200.0
2015-03-10 10:40:00,69.97,70.03,69.95,70.02,40200.0,45.1976,45.2363,45.1847,45.2299,40200.0
2015-03-10 10:50:00,70.01,70.19,70.01,70.14,91400.0,45.2234,45.3397,45.2234,45.3074,91400.0
2015-03-10 11:00:00,70.14,70.22,70.1,70.18,72700.0,45.3074,45.3591,45.2816,45.3332,72700.0
2015-03-10 11:10:00,70.18,70.21,70.07,70.1,74200.0,45.3332,45.3526,45.2622,45.2816,74200.0
2015-03-10 11:20:00,70.1,70.13,69.85,69.88,33700.0,45.2816,45.3009,45.1201,45.1395,33700.0
2015-03-10 11:30:00,69.9,69.95,69.8,69.8,35200.0,45.1524,45.1847,45.0878,45.0878,35200.0
2015-03-10 11:40:00,69.79,69.81,69.72,69.76,37500.0,45.0813,45.0942,45.0361,45.0619,37500.0
2015-03-10 11:50:00,69.74,69.86,69.73,69.73,35400.0,45.049,45.1265,45.0426,45.0426,35400.0
2015-03-10 12:00:00,69.74,69.75,69.65,69.75,29500.0,45.049,45.0555,44.9909,45.0555,29500.0
2015-03-10 12:10:00,69.77,69.83,69.74,69.8,32400.0,45.0684,45.1072,45.049,45.0878,32400.0
2015-03-10 12:20:00,69.8,69.8,69.64,69.67,26600.0,45.0878,45.0878,44.9844,45.0038,26600.0
2015-03-10 12:30:00,69.66,69.71,69.58,69.62,31400.0,44.9973,45.0296,44.9457,44.9715,31400.0
2015-03-10 12:40:00,69.64,69.75,69.63,69.68,29400.0,44.9844,45.0555,44.978,45.0103,29400.0
2015-03-10 12:50:00,69.67,69.67,69.56,69.57,49900.0,45.0038,45.0038,44.9327,44.9392,49900.0
2015-03-10 13:00:00,69.57,69.58,69.47,69.51,51300.0,44.9392,44.9457,44.8746,44.9004,51300.0
2015-03-10 13:10:00,69.5,69.53,69.48,69.5,39000.0,44.894,44.9134,44.8811,44.894,39000.0
2015-03-10 13:20:00,69.5,69.56,69.44,69.45,165100.0,44.894,44.9327,44.8552,44.8617,165100.0
2015-03-10 13:30:00,69.44,69.48,69.4,69.43,68800.0,44.8552,44.8811,44.8294,44.8488,68800.0
2015-03-10 13:40:00,69.42,69.45,69.4,69.43,104400.0,44.8423,44.8617,44.8294,44.8488,104400.0
2015-03-10 13:50:00,69.44,69.52,69.42,69.48,243000.0,44.8552,44.9069,44.8423,44.8811,243000.0
2015-03-10 14:00:00,69.47,69.52,69.41,69.52,214900.0,44.8746,44.9069,44.8359,44.9069,214900.0
2015-03-10 14:10:00,69.51,69.55,69.35,69.36,72900.0,44.9004,44.9263,44.7971,44.8036,72900.0
2015-03-10 14:20:00,69.36,69.47,69.34,69.47,106700.0,44.8036,44.8746,44.7906,44.8746,106700.0
2015-03-10 14:30:00,69.47,69.48,69.42,69.44,105800.0,44.8746,44.8811,44.8423,44.8552,105800.0
2015-03-10 14:40:00,69.44,69.56,69.41,69.54,130000.0,44.8552,44.9327,44.8359,44.9198,130000.0
2015-03-10 14:50:00,69.54,69.61,69.47,69.48,154800.0,44.9198,44.965,44.8746,44.8811,154800.0
2015-03-10 15:00:00,69.49,69.58,69.47,69.55,149000.0,44.8875,44.9457,44.8746,44.9263,149000.0
2015-03-10 15:10:00,69.54,69.6,69.44,69.54,301300.0,44.9198,44.9586,44.8552,44.9198,301300.0
2015-03-10 15:20:00,69.55,69.59,69.48,69.54,250700.0,44.9263,44.9521,44.8811,44.9198,250700.0
2015-03-10 15:30:00,69.55,69.6,69.48,69.6,588000.0,44.9263,44.9586,44.8811,44.9586,588000.0
2015-03-10 15:40:00,69.6,69.62,69.51,69.53,218300.0,44.9586,44.9715,44.9004,44.9134,218300.0
2015-03-10 15:50:00,69.52,69.53,69.23,69.27,456200.0,44.9069,44.9134,44.7196,44.7454,456200.0
2015-03-11 09:30:00,69.51,69.87,69.23,69.8,118800.0,44.9004,45.133,44.7196,45.0878,118800.0
2015-03-11 09:40:00,69.84,69.84,69.42,69.51,53700.0,45.1136,45.1136,44.8423,44.9004,53700.0
2015-03-11 09:50:00,69.52,69.53,69.27,69.33,62600.0,44.9069,44.9134,44.7454,44.7842,62600.0
2015-03-11 10:00:00,69.34,69.42,69.11,69.11,109600.0,44.7906,44.8423,44.6421,44.6421,109600.0
2015-03-11 10:10:00,69.13,69.29,69.13,69.24,53400.0,44.655,44.7583,44.655,44.726,53400.0
2015-03-11 10:20:00,69.23,69.31,69.2,69.29,598800.0,44.7196,44.7713,44.7002,44.7583,598800.0
2015-03-11 10:30:00,69.29,69.32,68.94,68.98,77700.0,44.7583,44.7777,44.5323,44.5581,77700.0
2015-03-11 10:40:00,68.99,69.07,68.87,69.03,55500.0,44.5645,44.6162,44.487,44.5904,55500.0
2015-03-11 10:50:00,69.04,69.17,68.95,69.15,58700.0,44.5968,44.6808,44.5387,44.6679,58700.0
2015-03-11 11:00:00,69.15,69.18,68.92,68.94,38400.0,44.6679,44.6873,44.5193,44.5323,38400.0
2015-03-11 11:10:00,68.92,69.08,68.91,68.98,135600.0,44.5193,44.6227,44.5129,44.5581,135600.0
2015-03-11 11:20:00,68.98,69.02,68.87,69.02,99300.0,44.5581,44.5839,44.487,44.5839,99300.0
2015-03-11 11:30:00,69.01,69.22,69.0,69.12,45000.0,44.5775,44.7131,44.571,44.6485,45000.0
2015-03-11 11:40:00,69.11,69.19,69.08,69.11,19700.0,44.6421,44.6937,44.6227,44.6421,19700.0
2015-03-11 11:50:00,69.11,69.22,69.1,69.17,34600.0,44.6421,44.7131,44.6356,44.6808,34600.0
2015-03-11 12:00:00,69.18,69.26,69.05,69.23,32800.0,44.6873,44.739,44.6033,44.7196,32800.0
2015-03-11 12:10:00,69.24,69.25,69.03,69.05,28700.0,44.726,44.7325,44.5904,44.6033,28700.0
2015-03-11 12:20:00,69.07,69.09,68.96,69.09,64300.0,44.6162,44.6291,44.5452,44.6291,64300.0
2015-03-11 12:30:00,69.12,69.14,69.05,69.12,19100.0,44.6485,44.6614,44.6033,44.6485,19100.0
2015-03-11 12:40:00,69.12,69.12,69.02,69.07,23600.0,44.6485,44.6485,44.5839,44.6162,23600.0
2015-03-11 12:50:00,69.07,69.17,69.03,69.1,17700.0,44.6162,44.6808,44.5904,44.6356,17700.0
2015-03-11 13:00:00,69.09,69.26,69.07,69.26,23700.0,44.6291,44.739,44.6162,44.739,23700.0
2015-03-11 13:10:00,69.28,69.31,69.23,69.25,35000.0,44.7519,44.7713,44.7196,44.7325,35000.0
2015-03-11 13:20:00,69.26,69.28,69.15,69.23,63500.0,44.739,44.7519,44.6679,44.7196,63500.0
2015-03-11 13:30:00,69.22,69.22,68.99,69.03,41400.0,44.7131,44.7131,44.5645,44.5904,41400.0
2015-03-11 13:40:00,69.02,69.03,68.85,68.87,95000.0,44.5839,44.5904,44.4741,44.487,95000.0
2015-03-11 13:50:00,68.87,68.99,68.86,68.91,50100.0,44.487,44.5645,44.4806,44.5129,50100.0
2015-03-11 14:00:00,68.91,69.07,68.86,69.06,30900.0,44.5129,44.6162,44.4806,44.6098,30900.0
2015-03-11 14:10:00,69.06,69.15,69.01,69.12,34300.0,44.6098,44.6679,44.5775,44.6485,34300.0
2015-03-11 14:20:00,69.14,69.16,68.99,69.02,58800.0,44.6614,44.6744,44.5645,44.5839,58800.0
2015-03-11 14:30:00,69.02,69.04,68.95,69.03,45500.0,44.5839,44.5968,44.5387,44.5904,45500.0
2015-03-11 14:40:00,69.03,69.03,68.92,68.99,97000.0,44.5904,44.5904,44.5193,44.5645,97000.0
2015-03-11 14:50:00,68.99,69.12,68.96,69.11,76800.0,44.5645,44.6485,44.5452,44.6421,76800.0
2015-03-11 15:00:00,69.1,69.13,68.97,68.97,43900.0,44.6356,44.655,44.5516,44.5516,43900.0
2015-03-11 15:10:00,68.97,69.02,68.91,68.96,63900.0,44.5516,44.5839,44.5129,44.5452,63900.0
2015-03-11 15:20:00,68.96,68.96,68.81,68.82,78700.0,44.5452,44.5452,44.4483,44.4547,78700.0
2015-03-11 15:30:00,68.83,68.85,68.74,68.79,387200.0,44.4612,44.4741,44.4031,44.4354,387200.0
2015-03-11 15:40:00,68.79,68.85,68.77,68.77,101600.0,44.4354,44.4741,44.4224,44.4224,101600.0
2015-03-11 15:50:00,68.77,68.86,68.74,68.76,177200.0,44.4224,44.4806,44.4031,44.416,177200.0
2015-03-12 09:30:00,69.2,69.7,69.19,69.34,58400.0,44.7002,45.0232,44.6937,44.7906,58400.0
2015-03-12 09:40:00,69.4,69.55,69.32,69.36,89200.0,44.8294,44.9263,44.7777,44.8036,89200.0
2015-03-12 09:50:00,69.36,69.41,69.06,69.07,66100.0,44.8036,44.8359,44.6098,44.6162,66100.0
2015-03-12 10:00:00,69.09,69.44,69.08,69.4,50800.0,44.6291,44.8552,44.6227,44.8294,50800.0
2015-03-12 10:10:00,69.37,69.45,69.31,69.36,49300.0,44.81,44.8617,44.7713,44.8036,49300.0
2015-03-12 10:20:00,69.37,69.49,69.33,69.42,280300.0,44.81,44.8875,44.7842,44.8423,280300.0
2015-03-12 10:30:00,69.43,69.65,69.43,69.65,56100.0,44.8488,44.9909,44.8488,44.9909,56100.0
2015-03-12 10:40:00,69.65,69.68,69.52,69.6,50800.0,44.9909,45.0103,44.9069,44.9586,50800.0
2015-03-12 10:50:00,69.6,69.65,69.49,69.49,36000.0,44.9586,44.9909,44.8875,44.8875,36000.0
2015-03-12 11:00:00,69.51,69.57,69.38,69.42,45300.0,44.9004,44.9392,44.8165,44.8423,45300.0
2015-03-12 11:10:00,69.41,69.54,69.39,69.51,71400.0,44.8359,44.9198,44.8229,44.9004,71400.0
2015-03-12 11:20:00,69.51,69.75,69.51,69.73,39400.0,44.9004,45.0555,44.9004,45.0426,39400.0
2015-03-12 11:30:00,69.72,69.79,69.68,69.71,39300.0,45.0361,45.0813,45.0103,45.0296,39300.0
2015-03-12 11:40:00,69.71,69.72,69.6,69.6,123900.0,45.0296,45.0361,44.9586,44.9586,123900.0
2015-03-12 11:50:00,69.6,69.67,69.53,69.55,83600.0,44.9586,45.0038,44.9134,44.9263,83600.0
2015-03-12 12:00:00,69.55,69.63,69.53,69.62,56800.0,44.9263,44.978,44.9134,44.9715,56800.0
2015-03-12 12:10:00,69.62,69.7,69.56,69.56,37700.0,44.9715,45.0232,44.9327,44.9327,37700.0
2015-03-12 12:20:00,69.56,69.57,69.47,69.51,54700.0,44.9327,44.9392,44.8746,44.9004,54700.0
2015-03-12 12:30:00,69.51,69.61,69.51,69.59,41600.0,44.9004,44.965,44.9004,44.9521,41600.0
2015-03-12 12:40:00,69.59,69.63,69.54,69.57,37700.0,44.9521,44.978,44.9198,44.9392,37700.0
2015-03-12 12:50:00,69.58,69.67,69.56,69.63,33000.0,44.9457,45.0038,44.9327,44.978,33000.0
2015-03-12 13:00:00,69.64,69.72,69.57,69.71,82400.0,44.9844,45.0361,44.9392,45.0296,82400.0
2015-03-12 13:10:00,69.7,69.74,69.65,69.67,35600.0,45.0232,45.049,44.9909,45.0038,35600.0
2015-03-12 13:20:00,69.66,69.69,69.57,69.59,93300.0,44.9973,45.0167,44.9392,44.9521,93300.0
2015-03-12 13:30:00,69.58,69.6,69.51,69.56,67400.0,44.9457,44.9586,44.9004,44.9327,67400.0
2015-03-12 13:40:00,69.56,69.72,69.55,69.68,81300.0,44.9327,45.0361,44.9263,45.0103,81300.0
2015-03-12 13:50:00,69.7,69.85,69.7,69.82,82900.0,45.0232,45.1201,45.0232,45.1007,82900.0
2015-03-12 14:00:00,69.82,69.89,69.8,69.83,27900.0,45.1007,45.1459,45.0878,45.1072,27900.0
2015-03-12 14:10:00,69.83,69.88,69.81,69.81,21800.0,45.1072,45.1395,45.0942,45.0942,21800.0
2015-03-12 14:20:00,69.82,69.91,69.82,69.88,29600.0,45.1007,45.1588,45.1007,45.1395,29600.0
2015-03-12 14:30:00,69.88,69.95,69.86,69.95,45000.0,45.1395,45.1847,45.1265,45.1847,45000.0
2015-03-12 14:40:00,69.95,69.97,69.87,69.95,38000.0,45.1847,45.1976,45.133,45.1847,38000.0
2015-03-12 14:50:00,69.95,70.04,69.95,70.01,46000.0,45.1847,45.2428,45.1847,45.2234,46000.0
2015-03-12 15:00:00,70.02,70.07,70.0,70.01,33100.0,45.2299,45.2622,45.217,45.2234,33100.0
2015-03-12 15:10:00,70.01,70.08,70.0,70.07,46800.0,45.2234,45.2686,45.217,45.2622,46800.0
2015-03-12 15:20:00,70.07,70.11,69.98,69.99,59000.0,45.2622,45.288,45.204,45.2105,59000.0
2015-03-12 15:30:00,69.98,70.01,69.88,69.91,64600.0,45.204,45.2234,45.1395,45.1588,64600.0
2015-03-12 15:40:00,69.91,69.92,69.78,69.78,77800.0,45.1588,45.1653,45.0749,45.0749,77800.0
2015-03-12 15:50:00,69.78,69.84,69.74,69.82,200000.0,45.0749,45.1136,45.049,45.1007,200000.0
2015-03-13 09:30:00,69.83,69.84,69.17,69.48,52900.0,45.1072,45.1136,44.6808,44.8811,52900.0
2015-03-13 09:40:00,69.48,69.48,69.2,69.35,29600.0,44.8811,44.8811,44.7002,44.7971,29600.0
2015-03-13 09:50:00,69.32,69.51,69.32,69.39,35200.0,44.7777,44.9004,44.7777,44.8229,35200.0
2015-03-13 10:00:00,69.36,69.52,69.08,69.13,30000.0,44.8036,44.9069,44.6227,44.655,30000.0
2015-03-13 10:10:00,69.13,69.27,69.08,69.2,51800.0,44.655,44.7454,44.6227,44.7002,51800.0
2015-03-13 10:20:00,69.23,69.26,69.0,69.02,38000.0,44.7196,44.739,44.571,44.5839,38000.0
2015-03-13 10:30:00,69.02,69.07,68.96,69.05,30300.0,44.5839,44.6162,44.5452,44.6033,30300.0
2015-03-13 10:40:00,69.05,69.11,68.95,68.96,29700.0,44.6033,44.6421,44.5387,44.5452,29700.0
2015-03-13 10:50:00,68.96,68.98,68.83,68.83,105400.0,44.5452,44.5581,44.4612,44.4612,105400.0
2015-03-13 11:00:00,68.81,68.84,68.67,68.75,70100.0,44.4483,44.4677,44.3578,44.4095,70100.0
2015-03-13 11:10:00,68.76,68.81,68.56,68.59,46000.0,44.416,44.4483,44.2868,44.3062,46000.0
2015-03-13 11:20:00,68.57,68.58,68.25,68.38,74100.0,44.2932,44.2997,44.0865,44.1705,74100.0
2015-03-13 11:30:00,68.39,68.46,68.32,68.46,35000.0,44.177,44.2222,44.1318,44.2222,35000.0
2015-03-13 11:40:00,68.46,68.54,68.43,68.45,31100.0,44.2222,44.2739,44.2028,44.2157,31100.0
2015-03-13 11:50:00,68.46,68.56,68.42,68.52,48400.0,44.2222,44.2868,44.1964,44.2609,48400.0
2015-03-13 12:00:00,68.52,68.55,68.45,68.53,33400.0,44.2609,44.2803,44.2157,44.2674,33400.0
2015-03-13 12:10:00,68.52,68.6,68.49,68.51,38600.0,44.2609,44.3126,44.2416,44.2545,38600.0
2015-03-13 12:20:00,68.53,68.68,68.51,68.66,46500.0,44.2674,44.3643,44.2545,44.3514,46500.0
2015-03-13 12:30:00,68.66,68.8,68.66,68.76,43100.0,44.3514,44.4418,44.3514,44.416,43100.0
2015-03-13 12:40:00,68.76,68.86,68.75,68.8,141000.0,44.416,44.4806,44.4095,44.4418,141000.0
2015-03-13 12:50:00,68.82,68.9,68.79,68.89,16700.0,44.4547,44.5064,44.4354,44.5,16700.0
2015-03-13 13:00:00,68.88,69.08,68.87,69.08,46400.0,44.4935,44.6227,44.487,44.6227,46400.0
2015-03-13 13:10:00,69.08,69.1,69.03,69.08,28500.0,44.6227,44.6356,44.5904,44.6227,28500.0
2015-03-13 13:20:00,69.08,69.09,68.83,68.84,73300.0,44.6227,44.6291,44.4612,44.4677,73300.0
2015-03-13 13:30:00,68.85,68.86,68.69,68.84,52800.0,44.4741,44.4806,44.3708,44.4677,52800.0
2015-03-13 13:40:00,68.84,68.98,68.84,68.97,16700.0,44.4677,44.5581,44.4677,44.5516,16700.0
2015-03-13 13:50:00,68.96,69.07,68.96,69.01,18000.0,44.5452,44.6162,44.5452,44.5775,18000.0
2015-03-13 14:00:00,69.01,69.01,68.93,68.96,13800.0,44.5775,44.5775,44.5258,44.5452,13800.0
2015-03-13 14:10:00,68.95,68.99,68.87,68.98,31600.0,44.5387,44.5645,44.487,44.5581,31600.0
2015-03-13 14:20:00,68.98,69.06,68.97,69.06,128100.0,44.5581,44.6098,44.5516,44.6098,128100.0
2015-03-13 14:30:00,69.05,69.07,68.83,68.83,61100.0,44.6033,44.6162,44.4612,44.4612,61100.0
2015-03-13 14:40:00,68.83,68.93,68.76,68.86,50200.0,44.4612,44.5258,44.416,44.4806,50200.0
2015-03-13 14:50:00,68.87,68.9,68.76,68.89,37700.0,44.487,44.5064,44.416,44.5,37700.0
2015-03-13 15:00:00,68.91,68.93,68.83,68.89,34200.0,44.5129,44.5258,44.4612,44.5,34200.0
2015-03-13 15:10:00,68.88,68.98,68.86,68.88,53500.0,44.4935,44.5581,44.4806,44.4935,53500.0
2015-03-13 15:20:00,68.87,69.0,68.85,69.0,68100.0,44.487,44.571,44.4741,44.571,68100.0
2015-03-13 15:30:00,69.0,69.04,68.97,69.02,95200.0,44.571,44.5968,44.5516,44.5839,95200.0
2015-03-13 15:40:00,69.03,69.13,68.99,69.01,266500.0,44.5904,44.655,44.5645,44.5775,266500.0
2015-03-13 15:50:00,69.01,69.11,68.93,68.95,340100.0,44.5775,44.6421,44.5258,44.5387,340100.0
2015-03-16 09:30:00,69.23,69.83,69.03,69.71,89000.0,44.7196,45.1072,44.5904,45.0296,89000.0
2015-03-16 09:40:00,69.75,69.85,69.54,69.8,51300.0,45.0555,45.1201,44.9198,45.0878,51300.0
2015-03-16 09:50:00,69.82,70.16,69.8,70.15,49000.0,45.1007,45.3203,45.0878,45.3139,49000.0
2015-03-16 10:00:00,70.16,70.34,70.11,70.25,39700.0,45.3203,45.4366,45.288,45.3785,39700.0
2015-03-16 10:10:00,70.24,70.29,70.1,70.28,55500.0,45.372,45.4043,45.2816,45.3978,55500.0
2015-03-16 10:20:00,70.27,70.29,70.05,70.05,64100.0,45.3914,45.4043,45.2493,45.2493,64100.0
2015-03-16 10:30:00,70.06,70.06,69.83,69.91,69800.0,45.2557,45.2557,45.1072,45.1588,69800.0
2015-03-16 10:40:00,69.9,70.01,69.85,69.88,35400.0,45.1524,45.2234,45.1201,45.1395,35400.0
2015-03-16 10:50:00,69.88,70.07,69.87,69.95,45800.0,45.1395,45.2622,45.133,45.1847,45800.0
2015-03-16 11:00:00,69.95,70.21,69.95,70.17,55800.0,45.1847,45.3526,45.1847,45.3268,55800.0
2015-03-16 11:10:00,70.17,70.33,70.16,70.26,69700.0,45.3268,45.4301,45.3203,45.3849,69700.0
2015-03-16 11:20:00,70.26,70.39,70.23,70.23,60800.0,45.3849,45.4689,45.3655,45.3655,60800.0
2015-03-16 11:30:00,70.23,70.33,70.13,70.14,59000.0,45.3655,45.4301,45.3009,45.3074,59000.0
2015-03-16 11:40:00,70.13,70.22,70.08,70.21,51000.0,45.3009,45.3591,45.2686,45.3526,51000.0
2015-03-16 11:50:00,70.22,70.22,70.08,70.22,46300.0,45.3591,45.3591,45.2686,45.3591,46300.0
2015-03-16 12:00:00,70.2,70.25,70.17,70.2,39000.0,45.3462,45.3785,45.3268,45.3462,39000.0
2015-03-16 12:10:00,70.21,70.23,70.08,70.08,34300.0,45.3526,45.3655,45.2686,45.2686,34300.0
2015-03-16 12:20:00,70.08,70.16,70.08,70.11,29400.0,45.2686,45.3203,45.2686,45.288,29400.0
2015-03-16 12:30:00,70.11,70.19,70.11,70.14,26400.0,45.288,45.3397,45.288,45.3074,26400.0
2015-03-16 12:40:00,70.16,70.23,70.04,70.05,41600.0,45.3203,45.3655,45.2428,45.2493,41600.0
2015-03-16 12:50:00,70.05,70.2,70.04,70.17,18800.0,45.2493,45.3462,45.2428,45.3268,18800.0
2015-03-16 13:00:00,70.19,70.19,70.02,70.06,31400.0,45.3397,45.3397,45.2299,45.2557,31400.0
2015-03-16 13:10:00,70.06,70.14,70.03,70.08,34600.0,45.2557,45.3074,45.2363,45.2686,34600.0
2015-03-16 13:20:00,70.08,70.09,69.99,70.0,59900.0,45.2686,45.2751,45.2105,45.217,59900.0
2015-03-16 13:30:00,69.99,70.02,69.87,69.9,72900.0,45.2105,45.2299,45.133,45.1524,72900.0
2015-03-16 13:40:00,69.91,69.98,69.86,69.94,43600.0,45.1588,45.204,45.1265,45.1782,43600.0
2015-03-16 13:50:00,69.94,70.0,69.9,69.91,48500.0,45.1782,45.217,45.1524,45.1588,48500.0
2015-03-16 14:00:00,69.91,69.92,69.85,69.88,33400.0,45.1588,45.1653,45.1201,45.1395,33400.0
2015-03-16 14:10:00,69.88,69.88,69.79,69.85,33800.0,45.1395,45.1395,45.0813,45.1201,33800.0
2015-03-16 14:20:00,69.86,69.99,69.85,69.94,69800.0,45.1265,45.2105,45.1201,45.1782,69800.0
2015-03-16 14:30:00,69.94,69.96,69.88,69.89,39700.0,45.1782,45.1911,45.1395,45.1459,39700.0
2015-03-16 14:40:00,69.89,69.98,69.89,69.89,41100.0,45.1459,45.204,45.1459,45.1459,41100.0
2015-03-16 14:50:00,69.89,70.0,69.89,69.98,37900.0,45.1459,45.217,45.1459,45.204,37900.0
2015-03-16 15:00:00,69.99,70.04,69.96,69.96,51400.0,45.2105,45.2428,45.1911,45.1911,51400.0
2015-03-16 15:10:00,69.96,69.98,69.88,69.88,78500.0,45.1911,45.204,45.1395,45.1395,78500.0
2015-03-16 15:20:00,69.88,69.94,69.85,69.93,72100.0,45.1395,45.1782,45.1201,45.1717,72100.0
2015-03-16 15:30:00,69.93,69.98,69.87,69.89,82400.0,45.1717,45.204,45.133,45.1459,82400.0
2015-03-16 15:40:00,69.9,69.93,69.85,69.87,85400.0,45.1524,45.1717,45.1201,45.133,85400.0
2015-03-16 15:50:00,69.88,70.01,69.84,69.97,165900.0,45.1395,45.2234,45.1136,45.1976,165900.0
2015-03-17 09:30:00,69.89,70.29,69.76,70.15,94200.0,45.1459,45.4043,45.0619,45.3139,94200.0
2015-03-17 09:40:00,70.16,70.2,70.0,70.01,38600.0,45.3203,45.3462,45.217,45.2234,38600.0
2015-03-17 09:50:00,70.02,70.06,69.71,69.74,41900.0,45.2299,45.2557,45.0296,45.049,41900.0
2015-03-17 10:00:00,69.75,69.92,69.75,69.91,54200.0,45.0555,45.1653,45.0555,45.1588,54200.0
2015-03-17 10:10:00,69.91,70.09,69.9,69.95,59100.0,45.1588,45.2751,45.1524,45.1847,59100.0
2015-03-17 10:20:00,69.97,70.18,69.96,70.15,37300.0,45.1976,45.3332,45.1911,45.3139,37300.0
2015-03-17 10:30:00,70.14,70.16,70.0,70.15,28600.0,45.3074,45.3203,45.217,45.3139,28600.0
2015-03-17 10:40:00,70.14,70.14,70.01,70.01,24600.0,45.3074,45.3074,45.2234,45.2234,24600.0
2015-03-17 10:50:00,70.01,70.05,69.83,69.83,36100.0,45.2234,45.2493,45.1072,45.1072,36100.0
2015-03-17 11:00:00,69.83,69.83,69.66,69.68,32200.0,45.1072,45.1072,44.9973,45.0103,32200.0
2015-03-17 11:10:00,69.67,69.69,69.55,69.55,42600.0,45.0038,45.0167,44.9263,44.9263,42600.0
2015-03-17 11:20:00,69.55,69.76,69.54,69.76,40300.0,44.9263,45.0619,44.9198,45.0619,40300.0
2015-03-17 11:30:00,69.77,69.83,69.73,69.77,18300.0,45.0684,45.1072,45.0426,45.0684,18300.0
2015-03-17 11:40:00,69.78,69.89,69.77,69.85,34900.0,45.0749,45.1459,45.0684,45.1201,34900.0
2015-03-17 11:50:00,69.85,69.86,69.78,69.86,38300.0,45.1201,45.1265,45.0749,45.1265,38300.0
2015-03-17 12:00:00,69.87,69.93,69.8,69.8,36800.0,45.133,45.1717,45.0878,45.0878,36800.0
2015-03-17 12:10:00,69.81,69.83,69.68,69.74,28100.0,45.0942,45.1072,45.0103,45.049,28100.0
2015-03-17 12:20:00,69.73,69.79,69.71,69.75,24000.0,45.0426,45.0813,45.0296,45.0555,24000.0
2015-03-17 12:30:00,69.75,69.81,69.69,69.8,28800.0,45.0555,45.0942,45.0167,45.0878,28800.0
2015-03-17 12:40:00,69.8,69.95,69.78,69.92,37500.0,45.0878,45.1847,45.0749,45.1653,37500.0
2015-03-17 12:50:00,69.91,70.12,69.91,70.12,52100.0,45.1588,45.2945,45.1588,45.2945,52100.0
2015-03-17 13:00:00,70.13,70.14,70.01,70.13,28600.0,45.3009,45.3074,45.2234,45.3009,28600.0
2015-03-17 13:10:00,70.14,70.14,70.03,70.04,29700.0,45.3074,45.3074,45.2363,45.2428,29700.0
2015-03-17 13:20:00,70.04,70.14,70.04,70.13,38700.0,45.2428,45.3074,45.2428,45.3009,38700.0
2015-03-17 13:30:00,70.12,70.14,70.07,70.07,39300.0,45.2945,45.3074,45.2622,45.2622,39300.0
2015-03-17 13:40:00,70.06,70.12,70.05,70.11,43200.0,45.2557,45.2945,45.2493,45.288,43200.0
2015-03-17 13:50:00,70.11,70.21,70.06,70.17,46000.0,45.288,45.3526,45.2557,45.3268,46000.0
2015-03-17 14:00:00,70.17,70.21,70.08,70.13,27800.0,45.3268,45.3526,45.2686,45.3009,27800.0
2015-03-17 14:10:00,70.12,70.13,70.04,70.08,26500.0,45.2945,45.3009,45.2428,45.2686,26500.0
2015-03-17 14:20:00,70.08,70.11,70.04,70.05,29700.0,45.2686,45.288,45.2428,45.2493,29700.0
2015-03-17 14:30:00,70.04,70.08,70.02,70.08,43800.0,45.2428,45.2686,45.2299,45.2686,43800.0
2015-03-17 14:40:00,70.07,70.15,70.05,70.09,35500.0,45.2622,45.3139,45.2493,45.2751,35500.0
2015-03-17 14:50:00,70.09,70.14,70.06,70.13,37500.0,45.2751,45.3074,45.2557,45.3009,37500.0
2015-03-17 15:00:00,70.12,70.14,70.03,70.07,62500.0,45.2945,45.3074,45.2363,45.2622,62500.0
2015-03-17 15:10:00,70.07,70.15,70.06,70.14,47900.0,45.2622,45.3139,45.2557,45.3074,47900.0
2015-03-17 15:20:00,70.14,70.17,70.1,70.12,44000.0,45.3074,45.3268,45.2816,45.2945,44000.0
2015-03-17 15:30:00,70.13,70.17,70.08,70.08,42300.0,45.3009,45.3268,45.2686,45.2686,42300.0
2015-03-17 15:40:00,70.07,70.12,70.0,70.06,92600.0,45.2622,45.2945,45.217,45.2557,92600.0
2015-03-17 15:50:00,70.05,70.06,69.91,69.99,160900.0,45.2493,45.2557,45.1588,45.2105,160900.0
2015-03-18 09:30:00,69.88,69.96,69.58,69.85,41100.0,45.1395,45.1911,44.9457,45.1201,41100.0
2015-03-18 09:40:00,69.86,70.11,69.82,70.09,73000.0,45.1265,45.288,45.1007,45.2751,73000.0
2015-03-18 09:50:00,70.12,70.31,70.1,70.31,48900.0,45.2945,45.4172,45.2816,45.4172,48900.0
2015-03-18 10:00:00,70.28,70.48,70.24,70.42,58500.0,45.3978,45.527,45.372,45.4883,58500.0
2015-03-18 10:10:00,70.41,70.49,70.33,70.37,60200.0,45.4818,45.5335,45.4301,45.456,60200.0
2015-03-18 10:20:00,70.37,70.41,70.28,70.32,46500.0,45.456,45.4818,45.3978,45.4237,46500.0
2015-03-18 10:30:00,70.33,70.33,70.21,70.31,78300.0,45.4301,45.4301,45.3526,45.4172,78300.0
2015-03-18 10:40:00,70.31,70.45,70.3,70.44,45300.0,45.4172,45.5076,45.4108,45.5012,45300.0
2015-03-18 10:50:00,70.43,70.48,70.37,70.41,61600.0,45.4947,45.527,45.456,45.4818,61600.0
2015-03-18 11:00:00,70.41,70.46,70.37,70.41,42200.0,45.4818,45.5141,45.456,45.4818,42200.0
2015-03-18 11:10:00,70.38,70.42,70.28,70.28,46100.0,45.4624,45.4883,45.3978,45.3978,46100.0
2015-03-18 11:20:00,70.28,70.31,70.25,70.27,64800.0,45.3978,45.4172,45.3785,45.3914,64800.0
2015-03-18 11:30:00,70.26,70.39,70.26,70.36,32100.0,45.3849,45.4689,45.3849,45.4495,32100.0
2015-03-18 11:40:00,70.37,70.39,70.22,70.27,54900.0,45.456,45.4689,45.3591,45.3914,54900.0
2015-03-18 11:50:00,70.28,70.37,70.27,70.32,53800.0,45.3978,45.456,45.3914,45.4237,53800.0
2015-03-18 12:00:00,70.33,70.35,70.27,70.32,61700.0,45.4301,45.4431,45.3914,45.4237,61700.0
2015-03-18 12:10:00,70.33,70.36,70.26,70.27,42800.0,45.4301,45.4495,45.3849,45.3914,42800.0
2015-03-18 12:20:00,70.28,70.3,70.24,70.24,29000.0,45.3978,45.4108,45.372,45.372,29000.0
2015-03-18 12:30:00,70.25,70.36,70.25,70.36,28500.0,45.3785,45.4495,45.3785,45.4495,28500.0
2015-03-18 12:40:00,70.35,70.36,70.22,70.25,26800.0,45.4431,45.4495,45.3591,45.3785,26800.0
2015-03-18 12:50:00,70.23,70.27,70.12,70.12,33200.0,45.3655,45.3914,45.2945,45.2945,33200.0
2015-03-18 13:00:00,70.13,70.16,70.04,70.07,40400.0,45.3009,45.3203,45.2428,45.2622,40400.0
2015-03-18 13:10:00,70.05,70.1,70.02,70.09,39800.0,45.2493,45.2816,45.2299,45.2751,39800.0
2015-03-18 13:20:00,70.08,70.12,70.05,70.12,33300.0,45.2686,45.2945,45.2493,45.2945,33300.0
2015-03-18 13:30:00,70.12,70.18,69.99,70.0,44800.0,45.2945,45.3332,45.2105,45.217,44800.0
2015-03-18 13:40:00,70.0,70.2,69.99,70.18,46800.0,45.217,45.3462,45.2105,45.3332,46800.0
2015-03-18 13:50:00,70.17,70.35,70.17,70.31,53100.0,45.3268,45.4431,45.3268,45.4172,53100.0
2015-03-18 14:00:00,70.35,71.46,70.35,71.14,140900.0,45.4431,46.1601,45.4431,45.9534,140900.0
2015-03-18 14:10:00,71.18,71.47,71.05,71.37,104200.0,45.9792,46.1665,45.8952,46.1019,104200.0
2015-03-18 14:20:00,71.35,71.45,71.26,71.4,87000.0,46.089,46.1536,46.0309,46.1213,87000.0
2015-03-18 14:30:00,71.42,71.73,71.4,71.6,137800.0,46.1342,46.3345,46.1213,46.2505,137800.0
2015-03-18 14:40:00,71.59,71.7,71.5,71.53,74700.0,46.244,46.3151,46.1859,46.2053,74700.0
2015-03-18 14:50:00,71.52,71.67,71.45,71.65,77600.0,46.1988,46.2957,46.1536,46.2828,77600.0
2015-03-18 15:00:00,71.64,72.0,71.62,71.88,104800.0,46.2763,46.5089,46.2634,46.4314,104800.0
2015-03-18 15:10:00,71.91,72.26,71.89,72.24,103800.0,46.4507,46.6768,46.4378,46.6639,103800.0
2015-03-18 15:20:00,72.23,72.31,71.98,72.0,94900.0,46.6574,46.7091,46.496,46.5089,94900.0
2015-03-18 15:30:00,72.01,72.07,71.96,72.05,104500.0,46.5153,46.5541,46.483,46.5412,104500.0
2015-03-18 15:40:00,72.05,72.11,71.86,71.87,129100.0,46.5412,46.5799,46.4184,46.4249,129100.0
2015-03-18 15:50:00,71.87,71.97,71.85,71.92,220500.0,46.4249,46.4895,46.412,46.4572,220500.0
2015-03-19 09:30:00,71.8,71.8,71.36,71.56,58300.0,46.3797,46.3797,46.0955,46.2247,58300.0
2015-03-19 09:40:00,71.56,72.48,71.52,72.48,85500.0,46.2247,46.8189,46.1988,46.8189,85500.0
2015-03-19 09:50:00,72.5,72.62,72.04,72.24,57200.0,46.8319,46.9094,46.5347,46.6639,57200.0
2015-03-19 10:00:00,72.25,72.28,71.99,72.02,33600.0,46.6704,46.6897,46.5024,46.5218,33600.0
2015-03-19 10:10:00,72.01,72.19,71.92,71.97,37700.0,46.5153,46.6316,46.4572,46.4895,37700.0
2015-03-19 10:20:00,71.98,72.04,71.79,72.0,47000.0,46.496,46.5347,46.3732,46.5089,47000.0
2015-03-19 10:30:00,72.01,72.04,71.8,71.81,135300.0,46.5153,46.5347,46.3797,46.3861,135300.0
2015-03-19 10:40:00,71.81,71.9,71.65,71.67,55500.0,46.3861,46.4443,46.2828,46.2957,55500.0
2015-03-19 10:50:00,71.65,71.78,71.56,71.61,67600.0,46.2828,46.3668,46.2247,46.257,67600.0
2015-03-19 11:00:00,71.61,71.7,71.5,71.58,36400.0,46.257,46.3151,46.1859,46.2376,36400.0
2015-03-19 11:10:00,71.58,71.7,71.44,71.7,25700.0,46.2376,46.3151,46.1471,46.3151,25700.0
2015-03-19 11:20:00,71.72,71.79,71.66,71.67,21900.0,46.328,46.3732,46.2893,46.2957,21900.0
2015-03-19 11:30:00,71.67,71.68,71.47,71.5,40200.0,46.2957,46.3022,46.1665,46.1859,40200.0
2015-03-19 11:40:00,71.5,71.54,71.36,71.49,30800.0,46.1859,46.2117,46.0955,46.1794,30800.0
2015-03-19 11:50:00,71.48,71.54,71.42,71.5,28100.0,46.173,46.2117,46.1342,46.1859,28100.0
2015-03-19 12:00:00,71.49,71.49,71.33,71.36,56700.0,46.1794,46.1794,46.0761,46.0955,56700.0
2015-03-19 12:10:00,71.36,71.37,71.25,71.33,40400.0,46.0955,46.1019,46.0244,46.0761,40400.0
2015-03-19 12:20:00,71.34,71.41,71.32,71.4,26900.0,46.0825,46.1278,46.0696,46.1213,26900.0
2015-03-19 12:30:00,71.39,71.4,71.26,71.3,33700.0,46.1148,46.1213,46.0309,46.0567,33700.0
2015-03-19 12:40:00,71.31,71.33,71.27,71.31,22500.0,46.0632,46.0761,46.0373,46.0632,22500.0
2015-03-19 12:50:00,71.31,71.36,71.24,71.35,22000.0,46.0632,46.0955,46.018,46.089,22000.0
2015-03-19 13:00:00,71.34,71.4,71.31,71.4,20000.0,46.0825,46.1213,46.0632,46.1213,20000.0
2015-03-19 13:10:00,71.4,71.55,71.39,71.53,39100.0,46.1213,46.2182,46.1148,46.2053,39100.0
2015-03-19 13:20:00,71.54,71.67,71.53,71.67,29400.0,46.2117,46.2957,46.2053,46.2957,29400.0
2015-03-19 13:30:00,71.67,71.7,71.57,71.6,21100.0,46.2957,46.3151,46.2311,46.2505,21100.0
2015-03-19 13:40:00,71.59,71.64,71.53,71.53,28300.0,46.244,46.2763,46.2053,46.2053,28300.0
2015-03-19 13:50:00,71.53,71.54,71.48,71.48,47400.0,46.2053,46.2117,46.173,46.173,47400.0
2015-03-19 14:00:00,71.47,71.6,71.46,71.6,39200.0,46.1665,46.2505,46.1601,46.2505,39200.0
2015-03-19 14:10:00,71.62,71.66,71.46,71.49,30000.0,46.2634,46.2893,46.1601,46.1794,30000.0
2015-03-19 14:20:00,71.49,71.55,71.44,71.53,67100.0,46.1794,46.2182,46.1471,46.2053,67100.0
2015-03-19 14:30:00,71.54,71.58,71.36,71.42,39200.0,46.2117,46.2376,46.0955,46.1342,39200.0
2015-03-19 14:40:00,71.44,71.53,71.41,71.5,61200.0,46.1471,46.2053,46.1278,46.1859,61200.0
2015-03-19 14:50:00,71.51,71.63,71.45,71.63,41900.0,46.1924,46.2699,46.1536,46.2699,41900.0
2015-03-19 15:00:00,71.63,71.69,71.57,71.59,38500.0,46.2699,46.3086,46.2311,46.244,38500.0
2015-03-19 15:10:00,71.59,71.6,71.54,71.57,51300.0,46.244,46.2505,46.2117,46.2311,51300.0
2015-03-19 15:20:00,71.57,71.58,71.44,71.53,63800.0,46.2311,46.2376,46.1471,46.2053,63800.0
2015-03-19 15:30:00,71.52,71.63,71.51,71.61,63900.0,46.1988,46.2699,46.1924,46.257,63900.0
2015-03-19 15:40:00,71.6,71.61,71.52,71.59,106400.0,46.2505,46.257,46.1988,46.244,106400.0
2015-03-19 15:50:00,71.58,71.64,71.57,71.6,223500.0,46.2376,46.2763,46.2311,46.2505,223500.0
2015-03-20 09:30:00,71.81,72.55,71.81,72.2,622100.0,46.3861,46.8642,46.3861,46.6381,622100.0
2015-03-20 09:40:00,72.22,72.39,72.1,72.1,24600.0,46.651,46.7608,46.5735,46.5735,24600.0
2015-03-20 09:50:00,72.12,72.16,71.86,71.89,58900.0,46.5864,46.6122,46.4184,46.4378,58900.0
2015-03-20 10:00:00,71.9,72.02,71.81,71.81,73300.0,46.4443,46.5218,46.3861,46.3861,73300.0
2015-03-20 10:10:00,71.78,71.82,71.68,71.71,47300.0,46.3668,46.3926,46.3022,46.3216,47300.0
2015-03-20 10:20:00,71.71,71.8,71.66,71.67,64800.0,46.3216,46.3797,46.2893,46.2957,64800.0
2015-03-20 10:30:00,71.67,71.9,71.66,71.78,46200.0,46.2957,46.4443,46.2893,46.3668,46200.0
2015-03-20 10:40:00,71.77,71.85,71.69,71.75,50100.0,46.3603,46.412,46.3086,46.3474,50100.0
2015-03-20 10:50:00,71.75,72.05,71.75,72.01,30500.0,46.3474,46.5412,46.3474,46.5153,30500.0
2015-03-20 11:00:00,72.0,72.04,71.89,71.94,31000.0,46.5089,46.5347,46.4378,46.4701,31000.0
2015-03-20 11:10:00,71.93,72.02,71.86,72.0,48500.0,46.4637,46.5218,46.4184,46.5089,48500.0
2015-03-20 11:20:00,71.99,72.11,71.99,72.0,29600.0,46.5024,46.5799,46.5024,46.5089,29600.0
2015-03-20 11:30:00,72.01,72.04,71.93,72.02,28100.0,46.5153,46.5347,46.4637,46.5218,28100.0
2015-03-20 11:40:00,72.03,72.05,71.94,71.96,36400.0,46.5283,46.5412,46.4701,46.483,36400.0
2015-03-20 11:50:00,71.96,71.99,71.85,71.94,33300.0,46.483,46.5024,46.412,46.4701,33300.0
2015-03-20 12:00:00,71.93,72.0,71.91,71.96,31800.0,46.4637,46.5089,46.4507,46.483,31800.0
2015-03-20 12:10:00,71.96,72.04,71.96,71.96,25200.0,46.483,46.5347,46.483,46.483,25200.0
2015-03-20 12:20:00,71.96,72.01,71.89,71.99,46200.0,46.483,46.5153,46.4378,46.5024,46200.0
2015-03-20 12:30:00,71.99,72.02,71.94,71.97,24300.0,46.5024,46.5218,46.4701,46.4895,24300.0
2015-03-20 12:40:00,71.96,72.13,71.92,72.11,30400.0,46.483,46.5929,46.4572,46.5799,30400.0
2015-03-20 12:50:00,72.13,72.27,72.12,72.19,35700.0,46.5929,46.6833,46.5864,46.6316,35700.0
2015-03-20 13:00:00,72.18,72.23,72.15,72.17,42200.0,46.6252,46.6574,46.6058,46.6187,42200.0
2015-03-20 13:10:00,72.15,72.29,72.12,72.28,34400.0,46.6058,46.6962,46.5864,46.6897,34400.0
2015-03-20 13:20:00,72.29,72.37,72.23,72.25,24700.0,46.6962,46.7479,46.6574,46.6704,24700.0
2015-03-20 13:30:00,72.24,72.29,72.19,72.2,35700.0,46.6639,46.6962,46.6316,46.6381,35700.0
2015-03-20 13:40:00,72.2,72.2,72.16,72.19,43700.0,46.6381,46.6381,46.6122,46.6316,43700.0
2015-03-20 13:50:00,72.19,72.22,72.12,72.13,33500.0,46.6316,46.651,46.5864,46.5929,33500.0
2015-03-20 14:00:00,72.13,72.27,72.12,72.24,41400.0,46.5929,46.6833,46.5864,46.6639,41400.0
2015-03-20 14:10:00,72.23,72.23,72.16,72.2,47900.0,46.6574,46.6574,46.6122,46.6381,47900.0
2015-03-20 14:20:00,72.2,72.2,72.11,72.13,35400.0,46.6381,46.6381,46.5799,46.5929,35400.0
2015-03-20 14:30:00,72.13,72.24,72.09,72.21,39700.0,46.5929,46.6639,46.567,46.6445,39700.0
2015-03-20 14:40:00,72.21,72.24,72.15,72.17,31600.0,46.6445,46.6639,46.6058,46.6187,31600.0
2015-03-20 14:50:00,72.17,72.24,72.15,72.24,51000.0,46.6187,46.6639,46.6058,46.6639,51000.0
2015-03-20 15:00:00,72.23,72.27,72.21,72.22,51600.0,46.6574,46.6833,46.6445,46.651,51600.0
2015-03-20 15:10:00,72.22,72.22,72.04,72.04,81000.0,46.651,46.651,46.5347,46.5347,81000.0
2015-03-20 15:20:00,72.05,72.1,71.96,72.1,67400.0,46.5412,46.5735,46.483,46.5735,67400.0
2015-03-20 15:30:00,72.1,72.15,72.0,72.12,84300.0,46.5735,46.6058,46.5089,46.5864,84300.0
2015-03-20 15:40:00,72.12,72.2,72.05,72.16,185600.0,46.5864,46.6381,46.5412,46.6122,185600.0
2015-03-20 15:50:00,72.16,72.17,72.06,72.15,347300.0,46.6122,46.6187,46.5476,46.6058,347300.0
2015-03-23 09:30:00,72.04,72.32,71.91,72.27,61500.0,46.5347,46.7156,46.4507,46.6833,61500.0
2015-03-23 09:40:00,72.23,72.31,72.13,72.31,33600.0,46.6574,46.7091,46.5929,46.7091,33600.0
2015-03-23 09:50:00,72.3,72.54,72.23,72.48,52700.0,46.7027,46.8577,46.6574,46.8189,52700.0
2015-03-23 10:00:00,72.5,72.55,72.4,72.48,61600.0,46.8319,46.8642,46.7673,46.8189,61600.0
2015-03-23 10:10:00,72.47,72.53,72.34,72.43,49800.0,46.8125,46.8512,46.7285,46.7866,49800.0
2015-03-23 10:20:00,72.43,72.54,72.4,72.5,47000.0,46.7866,46.8577,46.7673,46.8319,47000.0
2015-03-23 10:30:00,72.51,72.52,72.36,72.36,40500.0,46.8383,46.8448,46.7414,46.7414,40500.0
2015-03-23 10:40:00,72.37,72.41,72.3,72.36,83600.0,46.7479,46.7737,46.7027,46.7414,83600.0
2015-03-23 10:50:00,72.37,72.52,72.36,72.38,19700.0,46.7479,46.8448,46.7414,46.7543,19700.0
2015-03-23 11:00:00,72.39,72.43,72.28,72.3,55800.0,46.7608,46.7866,46.6897,46.7027,55800.0
2015-03-23 11:10:00,72.3,72.37,72.25,72.32,42300.0,46.7027,46.7479,46.6704,46.7156,42300.0
2015-03-23 11:20:00,72.31,72.43,72.27,72.28,40800.0,46.7091,46.7866,46.6833,46.6897,40800.0
2015-03-23 11:30:00,72.27,72.37,72.2,72.37,43800.0,46.6833,46.7479,46.6381,46.7479,43800.0
2015-03-23 11:40:00,72.36,72.45,72.33,72.34,36400.0,46.7414,46.7996,46.722,46.7285,36400.0
2015-03-23 11:50:00,72.34,72.34,72.19,72.22,52100.0,46.7285,46.7285,46.6316,46.651,52100.0
2015-03-23 12:00:00,72.22,72.27,72.18,72.26,66900.0,46.651,46.6833,46.6252,46.6768,66900.0
2015-03-23 12:10:00,72.26,72.3,72.21,72.28,48600.0,46.6768,46.7027,46.6445,46.6897,48600.0
2015-03-23 12:20:00,72.29,72.39,72.27,72.39,37400.0,46.6962,46.7608,46.6833,46.7608,37400.0
2015-03-23 12:30:00,72.39,72.47,72.35,72.4,29100.0,46.7608,46.8125,46.735,46.7673,29100.0
2015-03-23 12:40:00,72.39,72.42,72.37,72.41,30200.0,46.7608,46.7802,46.7479,46.7737,30200.0
2015-03-23 12:50:00,72.42,72.43,72.27,72.28,28200.0,46.7802,46.7866,46.6833,46.6897,28200.0
2015-03-23 13:00:00,72.28,72.38,72.28,72.37,50000.0,46.6897,46.7543,46.6897,46.7479,50000.0
2015-03-23 13:10:00,72.37,72.48,72.37,72.43,28800.0,46.7479,46.8189,46.7479,46.7866,28800.0
2015-03-23 13:20:00,72.44,72.44,72.36,72.37,34500.0,46.7931,46.7931,46.7414,46.7479,34500.0
2015-03-23 13:30:00,72.37,72.38,72.31,72.34,18400.0,46.7479,46.7543,46.7091,46.7285,18400.0
2015-03-23 13:40:00,72.34,72.38,72.28,72.36,39800.0,46.7285,46.7543,46.6897,46.7414,39800.0
2015-03-23 13:50:00,72.35,72.41,72.33,72.39,29700.0,46.735,46.7737,46.722,46.7608,29700.0
2015-03-23 14:00:00,72.39,72.53,72.38,72.51,44800.0,46.7608,46.8512,46.7543,46.8383,44800.0
2015-03-23 14:10:00,72.51,72.53,72.45,72.46,26400.0,46.8383,46.8512,46.7996,46.806,26400.0
2015-03-23 14:20:00,72.46,72.46,72.38,72.4,25300.0,46.806,46.806,46.7543,46.7673,25300.0
2015-03-23 14:30:00,72.39,72.41,72.33,72.37,30000.0,46.7608,46.7737,46.722,46.7479,30000.0
2015-03-23 14:40:00,72.36,72.43,72.35,72.38,28400.0,46.7414,46.7866,46.735,46.7543,28400.0
2015-03-23 14:50:00,72.38,72.42,72.36,72.39,26900.0,46.7543,46.7802,46.7414,46.7608,26900.0
2015-03-23 15:00:00,72.39,72.45,72.38,72.4,31200.0,46.7608,46.7996,46.7543,46.7673,31200.0
2015-03-23 15:10:00,72.4,72.4,72.24,72.31,135800.0,46.7673,46.7673,46.6639,46.7091,135800.0
2015-03-23 15:20:00,72.31,72.42,72.29,72.41,44500.0,46.7091,46.7802,46.6962,46.7737,44500.0
2015-03-23 15:30:00,72.41,72.42,72.37,72.37,42400.0,46.7737,46.7802,46.7479,46.7479,42400.0
2015-03-23 15:40:00,72.37,72.42,72.36,72.42,79700.0,46.7479,46.7802,46.7414,46.7802,79700.0
2015-03-23 15:50:00,72.41,72.42,72.18,72.18,254900.0,46.7737,46.7802,46.6252,46.6252,254900.0
2015-03-24 09:30:00,72.0,72.5,71.9,72.32,54100.0,46.5089,46.8319,46.4443,46.7156,54100.0
2015-03-24 09:40:00,72.36,72.47,72.26,72.34,28200.0,46.7414,46.8125,46.6768,46.7285,28200.0
2015-03-24 09:50:00,72.33,72.46,72.13,72.41,21800.0,46.722,46.806,46.5929,46.7737,21800.0
2015-03-24 10:00:00,72.44,72.49,72.34,72.49,28100.0,46.7931,46.8254,46.7285,46.8254,28100.0
2015-03-24 10:10:00,72.49,72.52,72.27,72.34,37700.0,46.8254,46.8448,46.6833,46.7285,37700.0
2015-03-24 10:20:00,72.31,72.33,72.12,72.2,33200.0,46.7091,46.722,46.5864,46.6381,33200.0
2015-03-24 10:30:00,72.2,72.23,72.1,72.13,25300.0,46.6381,46.6574,46.5735,46.5929,25300.0
2015-03-24 10:40:00,72.13,72.17,71.91,71.92,30200.0,46.5929,46.6187,46.4507,46.4572,30200.0
2015-03-24 10:50:00,71.92,71.99,71.78,71.79,42100.0,46.4572,46.5024,46.3668,46.3732,42100.0
2015-03-24 11:00:00,71.8,71.88,71.63,71.83,54500.0,46.3797,46.4314,46.2699,46.3991,54500.0
2015-03-24 11:10:00,71.84,71.92,71.81,71.89,26100.0,46.4055,46.4572,46.3861,46.4378,26100.0
2015-03-24 11:20:00,71.89,71.9,71.79,71.86,28900.0,46.4378,46.4443,46.3732,46.4184,28900.0
2015-03-24 11:30:00,71.86,71.87,71.63,71.65,34700.0,46.4184,46.4249,46.2699,46.2828,34700.0
2015-03-24 11:40:00,71.67,71.74,71.59,71.74,45500.0,46.2957,46.3409,46.244,46.3409,45500.0
2015-03-24 11:50:00,71.73,71.9,71.72,71.81,37700.0,46.3345,46.4443,46.328,46.3861,37700.0
2015-03-24 12:00:00,71.8,71.82,71.77,71.79,32100.0,46.3797,46.3926,46.3603,46.3732,32100.0
2015-03-24 12:10:00,71.78,71.85,71.75,71.76,42800.0,46.3668,46.412,46.3474,46.3538,42800.0
2015-03-24 12:20:00,71.75,71.77,71.5,71.5,19600.0,46.3474,46.3603,46.1859,46.1859,19600.0
2015-03-24 12:30:00,71.5,71.77,71.5,71.66,94300.0,46.1859,46.3603,46.1859,46.2893,94300.0
2015-03-24 12:40:00,71.65,71.72,71.59,71.6,48000.0,46.2828,46.328,46.244,46.2505,48000.0
2015-03-24 12:50:00,71.57,71.6,71.31,71.31,33300.0,46.2311,46.2505,46.0632,46.0632,33300.0
2015-03-24 13:00:00,71.31,71.6,71.3,71.56,43200.0,46.0632,46.2505,46.0567,46.2247,43200.0
2015-03-24 13:10:00,71.58,71.59,71.48,71.57,31600.0,46.2376,46.244,46.173,46.2311,31600.0
2015-03-24 13:20:00,71.57,71.63,71.43,71.45,43800.0,46.2311,46.2699,46.1407,46.1536,43800.0
2015-03-24 13:30:00,71.45,71.57,71.45,71.54,32300.0,46.1536,46.2311,46.1536,46.2117,32300.0
2015-03-24 13:40:00,71.56,71.7,71.55,71.65,44300.0,46.2247,46.3151,46.2182,46.2828,44300.0
2015-03-24 13:50:00,71.65,71.72,71.61,71.66,38900.0,46.2828,46.328,46.257,46.2893,38900.0
2015-03-24 14:00:00,71.65,71.66,71.54,71.59,35600.0,46.2828,46.2893,46.2117,46.244,35600.0
2015-03-24 14:10:00,71.6,71.62,71.49,71.52,29100.0,46.2505,46.2634,46.1794,46.1988,29100.0
2015-03-24 14:20:00,71.5,71.55,71.47,71.48,34200.0,46.1859,46.2182,46.1665,46.173,34200.0
2015-03-24 14:30:00,71.47,71.47,71.33,71.41,30500.0,46.1665,46.1665,46.0761,46.1278,30500.0
2015-03-24 14:40:00,71.42,71.6,71.41,71.59,38700.0,46.1342,46.2505,46.1278,46.244,38700.0
2015-03-24 14:50:00,71.57,71.6,71.49,71.53,35000.0,46.2311,46.2505,46.1794,46.2053,35000.0
2015-03-24 15:00:00,71.54,71.65,71.52,71.65,41300.0,46.2117,46.2828,46.1988,46.2828,41300.0
2015-03-24 15:10:00,71.64,71.77,71.61,71.74,46900.0,46.2763,46.3603,46.257,46.3409,46900.0
2015-03-24 15:20:00,71.73,71.73,71.56,71.62,65200.0,46.3345,46.3345,46.2247,46.2634,65200.0
2015-03-24 15:30:00,71.61,71.72,71.61,71.71,105000.0,46.257,46.328,46.257,46.3216,105000.0
2015-03-24 15:40:00,71.71,71.73,71.53,71.53,86900.0,46.3216,46.3345,46.2053,46.2053,86900.0
2015-03-24 15:50:00,71.53,71.57,71.42,71.45,197300.0,46.2053,46.2311,46.1342,46.1536,197300.0
2015-03-25 09:30:00,71.45,71.91,71.43,71.88,47800.0,46.1536,46.4507,46.1407,46.4314,47800.0
2015-03-25 09:40:00,71.92,71.93,71.45,71.52,48100.0,46.4572,46.4637,46.1536,46.1988,48100.0
2015-03-25 09:50:00,71.59,71.75,71.5,71.68,17000.0,46.244,46.3474,46.1859,46.3022,17000.0
2015-03-25 10:00:00,71.69,71.78,71.67,71.76,25400.0,46.3086,46.3668,46.2957,46.3538,25400.0
2015-03-25 10:10:00,71.75,71.82,71.7,71.74,40100.0,46.3474,46.3926,46.3151,46.3409,40100.0
2015-03-25 10:20:00,71.75,71.8,71.72,71.74,38700.0,46.3474,46.3797,46.328,46.3409,38700.0
2015-03-25 10:30:00,71.73,71.76,71.59,71.64,60800.0,46.3345,46.3538,46.244,46.2763,60800.0
2015-03-25 10:40:00,71.61,71.73,71.5,71.5,52700.0,46.257,46.3345,46.1859,46.1859,52700.0
2015-03-25 10:50:00,71.49,71.68,71.42,71.68,28000.0,46.1794,46.3022,46.1342,46.3022,28000.0
2015-03-25 11:00:00,71.7,71.8,71.69,71.71,30600.0,46.3151,46.3797,46.3086,46.3216,30600.0
2015-03-25 11:10:00,71.69,71.69,71.49,71.53,43800.0,46.3086,46.3086,46.1794,46.2053,43800.0
2015-03-25 11:20:00,71.54,71.76,71.52,71.76,38600.0,46.2117,46.3538,46.1988,46.3538,38600.0
2015-03-25 11:30:00,71.75,71.76,71.38,71.39,52300.0,46.3474,46.3538,46.1084,46.1148,52300.0
2015-03-25 11:40:00,71.39,71.41,71.26,71.35,82200.0,46.1148,46.1278,46.0309,46.089,82200.0
2015-03-25 11:50:00,71.31,71.31,71.08,71.21,46700.0,46.0632,46.0632,45.9146,45.9986,46700.0
2015-03-25 12:00:00,71.21,71.35,71.18,71.25,56300.0,45.9986,46.089,45.9792,46.0244,56300.0
2015-03-25 12:10:00,71.23,71.23,71.06,71.14,47400.0,46.0115,46.0115,45.9017,45.9534,47400.0
2015-03-25 12:20:00,71.13,71.17,70.96,71.12,85700.0,45.9469,45.9727,45.8371,45.9404,85700.0
2015-03-25 12:30:00,71.11,71.17,70.96,71.02,86700.0,45.934,45.9727,45.8371,45.8758,86700.0
2015-03-25 12:40:00,71.02,71.09,70.93,71.08,43100.0,45.8758,45.9211,45.8177,45.9146,43100.0
2015-03-25 12:50:00,71.08,71.1,71.02,71.06,29300.0,45.9146,45.9275,45.8758,45.9017,29300.0
2015-03-25 13:00:00,71.04,71.05,70.99,71.05,16400.0,45.8888,45.8952,45.8565,45.8952,16400.0
2015-03-25 13:10:00,71.04,71.04,70.86,70.92,29300.0,45.8888,45.8888,45.7725,45.8112,29300.0
2015-03-25 13:20:00,70.94,70.98,70.88,70.94,26600.0,45.8242,45.85,45.7854,45.8242,26600.0
2015-03-25 13:30:00,70.96,70.98,70.77,70.86,34400.0,45.8371,45.85,45.7144,45.7725,34400.0
2015-03-25 13:40:00,70.86,70.98,70.84,70.95,31600.0,45.7725,45.85,45.7596,45.8306,31600.0
2015-03-25 13:50:00,70.97,70.99,70.88,70.88,46600.0,45.8435,45.8565,45.7854,45.7854,46600.0
2015-03-25 14:00:00,70.88,70.99,70.85,70.96,33600.0,45.7854,45.8565,45.766,45.8371,33600.0
2015-03-25 14:10:00,70.96,71.13,70.96,71.13,35100.0,45.8371,45.9469,45.8371,45.9469,35100.0
2015-03-25 14:20:00,71.13,71.2,71.09,71.14,25500.0,45.9469,45.9921,45.9211,45.9534,25500.0
2015-03-25 14:30:00,71.15,71.23,71.11,71.23,24900.0,45.9598,46.0115,45.934,46.0115,24900.0
2015-03-25 14:40:00,71.22,71.23,71.11,71.15,23600.0,46.005,46.0115,45.934,45.9598,23600.0
2015-03-25 14:50:00,71.15,71.24,71.11,71.17,21000.0,45.9598,46.018,45.934,45.9727,21000.0
2015-03-25 15:00:00,71.16,71.16,70.91,70.92,55400.0,45.9663,45.9663,45.8048,45.8112,55400.0
2015-03-25 15:10:00,70.91,71.02,70.87,70.96,41400.0,45.8048,45.8758,45.7789,45.8371,41400.0
2015-03-25 15:20:00,70.95,71.01,70.91,70.94,40800.0,45.8306,45.8694,45.8048,45.8242,40800.0
2015-03-25 15:30:00,70.95,70.98,70.84,70.9,90500.0,45.8306,45.85,45.7596,45.7983,90500.0
2015-03-25 15:40:00,70.9,70.9,70.67,70.75,149700.0,45.7983,45.7983,45.6498,45.7014,149700.0
2015-03-25 15:50:00,70.75,70.79,70.64,70.71,271400.0,45.7014,45.7273,45.6304,45.6756,271400.0
2015-03-26 09:30:00,70.6,70.97,70.28,70.69,60100.0,45.6045,45.8435,45.3978,45.6627,60100.0
2015-03-26 09:40:00,70.58,70.67,70.33,70.59,68300.0,45.5916,45.6498,45.4301,45.5981,68300.0
2015-03-26 09:50:00,70.63,70.63,70.43,70.54,86000.0,45.6239,45.6239,45.4947,45.5658,86000.0
2015-03-26 10:00:00,70.52,70.57,70.35,70.4,26500.0,45.5529,45.5852,45.4431,45.4753,26500.0
2015-03-26 10:10:00,70.38,70.41,70.22,70.27,44000.0,45.4624,45.4818,45.3591,45.3914,44000.0
2015-03-26 10:20:00,70.26,70.52,70.25,70.47,72900.0,45.3849,45.5529,45.3785,45.5206,72900.0
2015-03-26 10:30:00,70.47,70.52,70.37,70.37,24100.0,45.5206,45.5529,45.456,45.456,24100.0
2015-03-26 10:40:00,70.37,70.58,70.37,70.43,23500.0,45.456,45.5916,45.456,45.4947,23500.0
2015-03-26 10:50:00,70.43,70.45,70.2,70.23,20100.0,45.4947,45.5076,45.3462,45.3655,20100.0
2015-03-26 11:00:00,70.23,70.32,70.08,70.3,76800.0,45.3655,45.4237,45.2686,45.4108,76800.0
2015-03-26 11:10:00,70.3,70.3,70.09,70.27,57100.0,45.4108,45.4108,45.2751,45.3914,57100.0
2015-03-26 11:20:00,70.28,70.64,70.25,70.61,33300.0,45.3978,45.6304,45.3785,45.611,33300.0
2015-03-26 11:30:00,70.61,70.75,70.61,70.74,36800.0,45.611,45.7014,45.611,45.695,36800.0
2015-03-26 11:40:00,70.74,70.82,70.63,70.7,57900.0,45.695,45.7466,45.6239,45.6691,57900.0
2015-03-26 11:50:00,70.69,70.77,70.67,70.75,54700.0,45.6627,45.7144,45.6498,45.7014,54700.0
2015-03-26 12:00:00,70.73,70.74,70.6,70.66,63400.0,45.6885,45.695,45.6045,45.6433,63400.0
2015-03-26 12:10:00,70.67,70.85,70.65,70.83,28500.0,45.6498,45.766,45.6368,45.7531,28500.0
2015-03-26 12:20:00,70.82,70.85,70.69,70.7,24100.0,45.7466,45.766,45.6627,45.6691,24100.0
2015-03-26 12:30:00,70.7,70.81,70.69,70.81,27900.0,45.6691,45.7402,45.6627,45.7402,27900.0
2015-03-26 12:40:00,70.81,70.94,70.8,70.87,46400.0,45.7402,45.8242,45.7337,45.7789,46400.0
2015-03-26 12:50:00,70.88,71.06,70.88,70.99,33800.0,45.7854,45.9017,45.7854,45.8565,33800.0
2015-03-26 13:00:00,71.0,71.0,70.89,70.91,27800.0,45.8629,45.8629,45.7919,45.8048,27800.0
2015-03-26 13:10:00,70.91,70.91,70.71,70.82,27700.0,45.8048,45.8048,45.6756,45.7466,27700.0
2015-03-26 13:20:00,70.82,70.85,70.67,70.77,46900.0,45.7466,45.766,45.6498,45.7144,46900.0
2015-03-26 13:30:00,70.76,70.84,70.68,70.68,19400.0,45.7079,45.7596,45.6562,45.6562,19400.0
2015-03-26 13:40:00,70.69,70.87,70.68,70.87,37500.0,45.6627,45.7789,45.6562,45.7789,37500.0
2015-03-26 13:50:00,70.88,70.94,70.83,70.86,26600.0,45.7854,45.8242,45.7531,45.7725,26600.0
2015-03-26 14:00:00,70.87,70.95,70.75,70.75,72900.0,45.7789,45.8306,45.7014,45.7014,72900.0
2015-03-26 14:10:00,70.74,70.81,70.65,70.8,33800.0,45.695,45.7402,45.6368,45.7337,33800.0
2015-03-26 14:20:00,70.79,70.84,70.67,70.67,30500.0,45.7273,45.7596,45.6498,45.6498,30500.0
2015-03-26 14:30:00,70.67,70.77,70.66,70.69,35500.0,45.6498,45.7144,45.6433,45.6627,35500.0
2015-03-26 14:40:00,70.7,70.78,70.63,70.64,39800.0,45.6691,45.7208,45.6239,45.6304,39800.0
2015-03-26 14:50:00,70.64,70.75,70.58,70.58,69700.0,45.6304,45.7014,45.5916,45.5916,69700.0
2015-03-26 15:00:00,70.57,70.63,70.49,70.61,44200.0,45.5852,45.6239,45.5335,45.611,44200.0
2015-03-26 15:10:00,70.61,70.65,70.51,70.54,38200.0,45.611,45.6368,45.5464,45.5658,38200.0
2015-03-26 15:20:00,70.53,70.6,70.5,70.53,40700.0,45.5593,45.6045,45.5399,45.5593,40700.0
2015-03-26 15:30:00,70.52,70.7,70.49,70.54,65600.0,45.5529,45.6691,45.5335,45.5658,65600.0
2015-03-26 15:40:00,70.54,70.54,70.4,70.47,110500.0,45.5658,45.5658,45.4753,45.5206,110500.0
2015-03-26 15:50:00,70.46,70.47,70.29,70.36,190500.0,45.5141,45.5206,45.4043,45.4495,190500.0
2015-03-27 09:30:00,70.44,70.67,70.17,70.39,111500.0,45.5012,45.6498,45.3268,45.4689,111500.0
2015-03-27 09:40:00,70.41,70.54,70.23,70.39,34400.0,45.4818,45.5658,45.3655,45.4689,34400.0
2015-03-27 09:50:00,70.36,70.64,70.34,70.59,54100.0,45.4495,45.6304,45.4366,45.5981,54100.0
2015-03-27 10:00:00,70.58,70.83,70.57,70.74,39000.0,45.5916,45.7531,45.5852,45.695,39000.0
2015-03-27 10:10:00,70.74,70.76,70.43,70.55,40900.0,45.695,45.7079,45.4947,45.5722,40900.0
2015-03-27 10:20:00,70.56,70.66,70.52,70.62,23400.0,45.5787,45.6433,45.5529,45.6175,23400.0
2015-03-27 10:30:00,70.61,70.61,70.32,70.51,50600.0,45.611,45.611,45.4237,45.5464,50600.0
2015-03-27 10:40:00,70.52,70.65,70.44,70.65,33200.0,45.5529,45.6368,45.5012,45.6368,33200.0
2015-03-27 10:50:00,70.64,70.68,70.55,70.58,54600.0,45.6304,45.6562,45.5722,45.5916,54600.0
2015-03-27 11:00:00,70.57,70.73,70.55,70.67,35000.0,45.5852,45.6885,45.5722,45.6498,35000.0
2015-03-27 11:10:00,70.68,70.85,70.63,70.81,36800.0,45.6562,45.766,45.6239,45.7402,36800.0
2015-03-27 11:20:00,70.8,70.8,70.67,70.79,25600.0,45.7337,45.7337,45.6498,45.7273,25600.0
2015-03-27 11:30:00,70.78,70.87,70.74,70.75,35500.0,45.7208,45.7789,45.695,45.7014,35500.0
2015-03-27 11:40:00,70.76,70.78,70.63,70.63,21400.0,45.7079,45.7208,45.6239,45.6239,21400.0
2015-03-27 11:50:00,70.62,70.72,70.54,70.67,54000.0,45.6175,45.6821,45.5658,45.6498,54000.0
2015-03-27 12:00:00,70.67,70.7,70.58,70.7,63700.0,45.6498,45.6691,45.5916,45.6691,63700.0
2015-03-27 12:10:00,70.7,70.74,70.6,70.62,33700.0,45.6691,45.695,45.6045,45.6175,33700.0
2015-03-27 12:20:00,70.6,70.73,70.6,70.68,37300.0,45.6045,45.6885,45.6045,45.6562,37300.0
2015-03-27 12:30:00,70.69,70.75,70.67,70.71,15000.0,45.6627,45.7014,45.6498,45.6756,15000.0
2015-03-27 12:40:00,70.71,70.76,70.58,70.59,33000.0,45.6756,45.7079,45.5916,45.5981,33000.0
2015-03-27 12:50:00,70.61,70.75,70.61,70.73,18600.0,45.611,45.7014,45.611,45.6885,18600.0
2015-03-27 13:00:00,70.72,70.74,70.55,70.57,35900.0,45.6821,45.695,45.5722,45.5852,35900.0
2015-03-27 13:10:00,70.56,70.57,70.49,70.54,20300.0,45.5787,45.5852,45.5335,45.5658,20300.0
2015-03-27 13:20:00,70.54,70.57,70.45,70.45,30600.0,45.5658,45.5852,45.5076,45.5076,30600.0
2015-03-27 13:30:00,70.46,70.56,70.46,70.49,44000.0,45.5141,45.5787,45.5141,45.5335,44000.0
2015-03-27 13:40:00,70.48,70.5,70.37,70.4,20700.0,45.527,45.5399,45.456,45.4753,20700.0
2015-03-27 13:50:00,70.41,70.45,70.39,70.44,16400.0,45.4818,45.5076,45.4689,45.5012,16400.0
2015-03-27 14:00:00,70.44,70.51,70.43,70.45,28200.0,45.5012,45.5464,45.4947,45.5076,28200.0
2015-03-27 14:10:00,70.45,70.47,70.33,70.34,23300.0,45.5076,45.5206,45.4301,45.4366,23300.0
2015-03-27 14:20:00,70.34,70.4,70.27,70.3,18800.0,45.4366,45.4753,45.3914,45.4108,18800.0
2015-03-27 14:30:00,70.31,70.33,70.26,70.26,18900.0,45.4172,45.4301,45.3849,45.3849,18900.0
2015-03-27 14:40:00,70.28,70.28,70.23,70.27,22200.0,45.3978,45.3978,45.3655,45.3914,22200.0
2015-03-27 14:50:00,70.28,70.4,70.28,70.39,21200.0,45.3978,45.4753,45.3978,45.4689,21200.0
2015-03-27 15:00:00,70.41,70.48,70.37,70.4,28400.0,45.4818,45.527,45.456,45.4753,28400.0
2015-03-27 15:10:00,70.39,70.39,70.25,70.25,23200.0,45.4689,45.4689,45.3785,45.3785,23200.0
2015-03-27 15:20:00,70.24,70.35,70.24,70.35,23000.0,45.372,45.4431,45.372,45.4431,23000.0
2015-03-27 15:30:00,70.35,70.46,70.35,70.41,44800.0,45.4431,45.5141,45.4431,45.4818,44800.0
2015-03-27 15:40:00,70.4,70.41,70.25,70.31,106300.0,45.4753,45.4818,45.3785,45.4172,106300.0
2015-03-27 15:50:00,70.31,70.45,70.3,70.38,163600.0,45.4172,45.5076,45.4108,45.4624,163600.0
2015-03-30 09:30:00,70.57,70.77,70.27,70.47,40200.0,45.5852,45.7144,45.3914,45.5206,40200.0
2015-03-30 09:40:00,70.43,70.74,70.33,70.73,20800.0,45.4947,45.695,45.4301,45.6885,20800.0
2015-03-30 09:50:00,70.73,70.97,70.71,70.94,24900.0,45.6885,45.8435,45.6756,45.8242,24900.0
2015-03-30 10:00:00,70.9,71.19,70.85,71.06,54600.0,45.7983,45.9857,45.766,45.9017,54600.0
2015-03-30 10:10:00,71.06,71.16,70.94,71.0,27000.0,45.9017,45.9663,45.8242,45.8629,27000.0
2015-03-30 10:20:00,71.0,71.08,70.94,70.98,25800.0,45.8629,45.9146,45.8242,45.85,25800.0
2015-03-30 10:30:00,70.96,71.04,70.86,71.0,52700.0,45.8371,45.8888,45.7725,45.8629,52700.0
2015-03-30 10:40:00,71.01,71.25,71.0,71.19,31100.0,45.8694,46.0244,45.8629,45.9857,31100.0
2015-03-30 10:50:00,71.21,71.29,71.18,71.26,18800.0,45.9986,46.0502,45.9792,46.0309,18800.0
2015-03-30 11:00:00,71.25,71.25,70.98,71.06,23200.0,46.0244,46.0244,45.85,45.9017,23200.0
2015-03-30 11:10:00,71.04,71.15,70.96,71.06,18600.0,45.8888,45.9598,45.8371,45.9017,18600.0
2015-03-30 11:20:00,71.06,71.31,71.06,71.21,71200.0,45.9017,46.0632,45.9017,45.9986,71200.0
2015-03-30 11:30:00,71.22,71.22,71.08,71.14,17000.0,46.005,46.005,45.9146,45.9534,17000.0
2015-03-30 11:40:00,71.14,71.24,71.09,71.23,12800.0,45.9534,46.018,45.9211,46.0115,12800.0
2015-03-30 11:50:00,71.22,71.22,71.04,71.09,25900.0,46.005,46.005,45.8888,45.9211,25900.0
2015-03-30 12:00:00,71.1,71.18,71.05,71.15,35600.0,45.9275,45.9792,45.8952,45.9598,35600.0
2015-03-30 12:10:00,71.13,71.2,71.11,71.17,12500.0,45.9469,45.9921,45.934,45.9727,12500.0
2015-03-30 12:20:00,71.18,71.23,71.15,71.22,9500.0,45.9792,46.0115,45.9598,46.005,9500.0
2015-03-30 12:30:00,71.22,71.22,71.08,71.1,18600.0,46.005,46.005,45.9146,45.9275,18600.0
2015-03-30 12:40:00,71.11,71.25,71.11,71.25,13600.0,45.934,46.0244,45.934,46.0244,13600.0
2015-03-30 12:50:00,71.24,71.24,71.16,71.16,10000.0,46.018,46.018,45.9663,45.9663,10000.0
2015-03-30 13:00:00,71.16,71.21,71.11,71.2,17400.0,45.9663,45.9986,45.934,45.9921,17400.0
2015-03-30 13:10:00,71.21,71.28,71.15,71.27,23400.0,45.9986,46.0438,45.9598,46.0373,23400.0
2015-03-30 13:20:00,71.26,71.28,71.21,71.26,20800.0,46.0309,46.0438,45.9986,46.0309,20800.0
2015-03-30 13:30:00,71.26,71.31,71.24,71.24,15400.0,46.0309,46.0632,46.018,46.018,15400.0
2015-03-30 13:40:00,71.24,71.28,71.13,71.15,22500.0,46.018,46.0438,45.9469,45.9598,22500.0
2015-03-30 13:50:00,71.15,71.24,71.14,71.22,30000.0,45.9598,46.018,45.9534,46.005,30000.0
2015-03-30 14:00:00,71.23,71.36,71.23,71.31,19000.0,46.0115,46.0955,46.0115,46.0632,19000.0
2015-03-30 14:10:00,71.33,71.37,71.28,71.36,25800.0,46.0761,46.1019,46.0438,46.0955,25800.0
2015-03-30 14:20:00,71.35,71.4,71.26,71.26,27000.0,46.089,46.1213,46.0309,46.0309,27000.0
2015-03-30 14:30:00,71.28,71.32,71.24,71.27,26100.0,46.0438,46.0696,46.018,46.0373,26100.0
2015-03-30 14:40:00,71.27,71.35,71.23,71.34,42100.0,46.0373,46.089,46.0115,46.0825,42100.0
2015-03-30 14:50:00,71.34,71.39,71.33,71.37,24700.0,46.0825,46.1148,46.0761,46.1019,24700.0
2015-03-30 15:00:00,71.38,71.38,71.32,71.35,19800.0,46.1084,46.1084,46.0696,46.089,19800.0
2015-03-30 15:10:00,71.34,71.35,71.18,71.29,34100.0,46.0825,46.089,45.9792,46.0502,34100.0
2015-03-30 15:20:00,71.28,71.29,71.18,71.22,18800.0,46.0438,46.0502,45.9792,46.005,18800.0
2015-03-30 15:30:00,71.22,71.26,71.15,71.24,36900.0,46.005,46.0309,45.9598,46.018,36900.0
2015-03-30 15:40:00,71.24,71.29,71.16,71.17,49000.0,46.018,46.0502,45.9663,45.9727,49000.0
2015-03-30 15:50:00,71.17,71.2,71.15,71.15,72400.0,45.9727,45.9921,45.9598,45.9598,72400.0
2015-03-31 09:30:00,71.01,71.2,70.64,71.2,59100.0,45.8694,45.9921,45.6304,45.9921,59100.0
2015-03-31 09:40:00,71.23,71.35,71.0,71.35,34900.0,46.0115,46.089,45.8629,46.089,34900.0
2015-03-31 09:50:00,71.31,71.52,71.26,71.51,30700.0,46.0632,46.1988,46.0309,46.1924,30700.0
2015-03-31 10:00:00,71.5,71.54,71.39,71.5,47600.0,46.1859,46.2117,46.1148,46.1859,47600.0
2015-03-31 10:10:00,71.5,71.51,71.32,71.39,28000.0,46.1859,46.1924,46.0696,46.1148,28000.0
2015-03-31 10:20:00,71.4,71.54,71.39,71.43,31300.0,46.1213,46.2117,46.1148,46.1407,31300.0
2015-03-31 10:30:00,71.43,71.48,71.36,71.39,22900.0,46.1407,46.173,46.0955,46.1148,22900.0
2015-03-31 10:40:00,71.38,71.4,71.27,71.27,64600.0,46.1084,46.1213,46.0373,46.0373,64600.0
2015-03-31 10:50:00,71.27,71.29,71.1,71.11,23200.0,46.0373,46.0502,45.9275,45.934,23200.0
2015-03-31 11:00:00,71.09,71.25,71.09,71.25,31600.0,45.9211,46.0244,45.9211,46.0244,31600.0
2015-03-31 11:10:00,71.24,71.33,71.13,71.2,45400.0,46.018,46.0761,45.9469,45.9921,45400.0
2015-03-31 11:20:00,71.19,71.2,71.11,71.12,23600.0,45.9857,45.9921,45.934,45.9404,23600.0
2015-03-31 11:30:00,71.1,71.13,70.99,71.11,29400.0,45.9275,45.9469,45.8565,45.934,29400.0
2015-03-31 11:40:00,71.1,71.19,71.09,71.15,23000.0,45.9275,45.9857,45.9211,45.9598,23000.0
2015-03-31 11:50:00,71.15,71.16,70.96,70.97,19100.0,45.9598,45.9663,45.8371,45.8435,19100.0
2015-03-31 12:00:00,70.96,71.1,70.89,71.06,41700.0,45.8371,45.9275,45.7919,45.9017,41700.0
2015-03-31 12:10:00,71.05,71.1,70.92,70.92,37600.0,45.8952,45.9275,45.8112,45.8112,37600.0
2015-03-31 12:20:00,70.92,70.98,70.84,70.86,35900.0,45.8112,45.85,45.7596,45.7725,35900.0
2015-03-31 12:30:00,70.85,71.01,70.84,71.01,38600.0,45.766,45.8694,45.7596,45.8694,38600.0
2015-03-31 12:40:00,71.01,71.07,71.0,71.01,21500.0,45.8694,45.9081,45.8629,45.8694,21500.0
2015-03-31 12:50:00,71.02,71.05,70.96,70.98,25300.0,45.8758,45.8952,45.8371,45.85,25300.0
2015-03-31 13:00:00,71.0,71.03,70.89,70.9,19600.0,45.8629,45.8823,45.7919,45.7983,19600.0
2015-03-31 13:10:00,70.9,70.94,70.87,70.91,23300.0,45.7983,45.8242,45.7789,45.8048,23300.0
2015-03-31 13:20:00,70.91,70.97,70.86,70.91,20000.0,45.8048,45.8435,45.7725,45.8048,20000.0
2015-03-31 13:30:00,70.91,70.95,70.82,70.83,24100.0,45.8048,45.8306,45.7466,45.7531,24100.0
2015-03-31 13:40:00,70.83,70.88,70.78,70.8,30100.0,45.7531,45.7854,45.7208,45.7337,30100.0
2015-03-31 13:50:00,70.8,70.82,70.71,70.79,50500.0,45.7337,45.7466,45.6756,45.7273,50500.0
2015-03-31 14:00:00,70.8,70.81,70.67,70.69,34900.0,45.7337,45.7402,45.6498,45.6627,34900.0
2015-03-31 14:10:00,70.7,70.79,70.7,70.71,36100.0,45.6691,45.7273,45.6691,45.6756,36100.0
2015-03-31 14:20:00,70.7,70.76,70.66,70.76,44700.0,45.6691,45.7079,45.6433,45.7079,44700.0
2015-03-31 14:30:00,70.77,70.8,70.7,70.7,81200.0,45.7144,45.7337,45.6691,45.6691,81200.0
2015-03-31 14:40:00,70.7,70.7,70.61,70.69,47600.0,45.6691,45.6691,45.611,45.6627,47600.0
2015-03-31 14:50:00,70.7,70.76,70.67,70.73,53600.0,45.6691,45.7079,45.6498,45.6885,53600.0
2015-03-31 15:00:00,70.73,70.74,70.57,70.59,58200.0,45.6885,45.695,45.5852,45.5981,58200.0
2015-03-31 15:10:00,70.6,70.6,70.33,70.44,61100.0,45.6045,45.6045,45.4301,45.5012,61100.0
2015-03-31 15:20:00,70.44,70.62,70.44,70.6,56200.0,45.5012,45.6175,45.5012,45.6045,56200.0
2015-03-31 15:30:00,70.59,70.78,70.55,70.76,51900.0,45.5981,45.7208,45.5722,45.7079,51900.0
2015-03-31 15:40:00,70.75,70.84,70.71,70.83,68900.0,45.7014,45.7596,45.6756,45.7531,68900.0
2015-03-31 15:50:00,70.82,71.0,70.79,70.86,204000.0,45.7466,45.8629,45.7273,45.7725,204000.0
2015-04-01 09:30:00,71.11,71.11,70.13,70.52,114600.0,45.934,45.934,45.3009,45.5529,114600.0
2015-04-01 09:40:00,70.49,70.76,70.41,70.66,50200.0,45.5335,45.7079,45.4818,45.6433,50200.0
2015-04-01 09:50:00,70.67,71.19,70.66,71.16,47200.0,45.6498,45.9857,45.6433,45.9663,47200.0
2015-04-01 10:00:00,71.13,71.2,71.0,71.11,39000.0,45.9469,45.9921,45.8629,45.934,39000.0
2015-04-01 10:10:00,71.1,71.12,70.92,70.99,61000.0,45.9275,45.9404,45.8112,45.8565,61000.0
2015-04-01 10:20:00,71.0,71.1,70.9,70.9,45400.0,45.8629,45.9275,45.7983,45.7983,45400.0
2015-04-01 10:30:00,70.89,71.01,70.83,70.91,31900.0,45.7919,45.8694,45.7531,45.8048,31900.0
2015-04-01 10:40:00,70.91,71.01,70.72,70.82,40100.0,45.8048,45.8694,45.6821,45.7466,40100.0
2015-04-01 10:50:00,70.82,70.89,70.74,70.8,33700.0,45.7466,45.7919,45.695,45.7337,33700.0
2015-04-01 11:00:00,70.79,71.12,70.79,71.12,48600.0,45.7273,45.9404,45.7273,45.9404,48600.0
2015-04-01 11:10:00,71.14,71.36,71.12,71.28,31200.0,45.9534,46.0955,45.9404,46.0438,31200.0
2015-04-01 11:20:00,71.31,71.35,71.15,71.19,27700.0,46.0632,46.089,45.9598,45.9857,27700.0
2015-04-01 11:30:00,71.18,71.31,71.13,71.26,44700.0,45.9792,46.0632,45.9469,46.0309,44700.0
2015-04-01 11:40:00,71.26,71.4,71.24,71.36,56500.0,46.0309,46.1213,46.018,46.0955,56500.0
2015-04-01 11:50:00,71.37,71.5,71.34,71.34,55600.0,46.1019,46.1859,46.0825,46.0825,55600.0
2015-04-01 12:00:00,71.32,71.34,71.12,71.29,32200.0,46.0696,46.0825,45.9404,46.0502,32200.0
2015-04-01 12:10:00,71.29,71.3,71.08,71.22,24200.0,46.0502,46.0567,45.9146,46.005,24200.0
2015-04-01 12:20:00,71.22,71.4,71.14,71.35,26900.0,46.005,46.1213,45.9534,46.089,26900.0
2015-04-01 12:30:00,71.33,71.4,71.21,71.4,50700.0,46.0761,46.1213,45.9986,46.1213,50700.0
2015-04-01 12:40:00,71.4,71.4,71.27,71.36,36700.0,46.1213,46.1213,46.0373,46.0955,36700.0
2015-04-01 12:50:00,71.37,71.46,71.3,71.36,40700.0,46.1019,46.1601,46.0567,46.0955,40700.0
2015-04-01 13:00:00,71.36,71.43,71.31,71.39,27200.0,46.0955,46.1407,46.0632,46.1148,27200.0
2015-04-01 13:10:00,71.41,71.65,71.4,71.56,57100.0,46.1278,46.2828,46.1213,46.2247,57100.0
2015-04-01 13:20:00,71.56,71.72,71.52,71.64,75700.0,46.2247,46.328,46.1988,46.2763,75700.0
2015-04-01 13:30:00,71.65,71.7,71.55,71.6,62100.0,46.2828,46.3151,46.2182,46.2505,62100.0
2015-04-01 13:40:00,71.59,71.79,71.57,71.78,84400.0,46.244,46.3732,46.2311,46.3668,84400.0
2015-04-01 13:50:00,71.77,71.77,71.64,71.65,40900.0,46.3603,46.3603,46.2763,46.2828,40900.0
2015-04-01 14:00:00,71.64,71.73,71.57,71.57,55000.0,46.2763,46.3345,46.2311,46.2311,55000.0
2015-04-01 14:10:00,71.57,71.58,71.38,71.4,39400.0,46.2311,46.2376,46.1084,46.1213,39400.0
2015-04-01 14:20:00,71.39,71.55,71.35,71.4,40700.0,46.1148,46.2182,46.089,46.1213,40700.0
2015-04-01 14:30:00,71.39,71.5,71.37,71.49,58600.0,46.1148,46.1859,46.1019,46.1794,58600.0
2015-04-01 14:40:00,71.49,71.5,71.37,71.49,51600.0,46.1794,46.1859,46.1019,46.1794,51600.0
2015-04-01 14:50:00,71.5,71.56,71.46,71.55,36000.0,46.1859,46.2247,46.1601,46.2182,36000.0
2015-04-01 15:00:00,71.54,71.56,71.41,71.42,43600.0,46.2117,46.2247,46.1278,46.1342,43600.0
2015-04-01 15:10:00,71.42,71.48,71.36,71.39,59500.0,46.1342,46.173,46.0955,46.1148,59500.0
2015-04-01 15:20:00,71.38,71.49,71.38,71.48,59800.0,46.1084,46.1794,46.1084,46.173,59800.0
2015-04-01 15:30:00,71.47,71.61,71.44,71.55,82100.0,46.1665,46.257,46.1471,46.2182,82100.0
2015-04-01 15:40:00,71.53,71.55,71.44,71.53,91000.0,46.2053,46.2182,46.1471,46.2053,91000.0
2015-04-01 15:50:00,71.53,71.55,71.44,71.53,144900.0,46.2053,46.2182,46.1471,46.2053,144900.0
2015-04-02 09:30:00,71.61,71.75,71.25,71.35,67000.0,46.257,46.3474,46.0244,46.089,67000.0
2015-04-02 09:40:00,71.35,71.61,71.23,71.58,37700.0,46.089,46.257,46.0115,46.2376,37700.0
2015-04-02 09:50:00,71.6,71.83,71.59,71.81,22000.0,46.2505,46.3991,46.244,46.3861,22000.0
2015-04-02 10:00:00,71.78,71.81,71.63,71.81,32900.0,46.3668,46.3861,46.2699,46.3861,32900.0
2015-04-02 10:10:00,71.8,71.82,71.6,71.67,21700.0,46.3797,46.3926,46.2505,46.2957,21700.0
2015-04-02 10:20:00,71.68,71.7,71.46,71.49,21900.0,46.3022,46.3151,46.1601,46.1794,21900.0
2015-04-02 10:30:00,71.49,71.63,71.41,71.63,26700.0,46.1794,46.2699,46.1278,46.2699,26700.0
2015-04-02 10:40:00,71.61,71.66,71.49,71.64,23100.0,46.257,46.2893,46.1794,46.2763,23100.0
2015-04-02 10:50:00,71.64,71.65,71.56,71.58,28700.0,46.2763,46.2828,46.2247,46.2376,28700.0
2015-04-02 11:00:00,71.59,71.73,71.55,71.63,26800.0,46.244,46.3345,46.2182,46.2699,26800.0
2015-04-02 11:10:00,71.63,71.69,71.56,71.6,20700.0,46.2699,46.3086,46.2247,46.2505,20700.0
2015-04-02 11:20:00,71.61,71.67,71.56,71.57,20600.0,46.257,46.2957,46.2247,46.2311,20600.0
2015-04-02 11:30:00,71.59,71.75,71.58,71.74,26300.0,46.244,46.3474,46.2376,46.3409,26300.0
2015-04-02 11:40:00,71.73,71.73,71.55,71.58,20200.0,46.3345,46.3345,46.2182,46.2376,20200.0
2015-04-02 11:50:00,71.6,71.62,71.39,71.48,19000.0,46.2505,46.2634,46.1148,46.173,19000.0
2015-04-02 12:00:00,71.48,71.49,71.3,71.35,18400.0,46.173,46.1794,46.0567,46.089,18400.0
2015-04-02 12:10:00,71.35,71.54,71.32,71.51,27500.0,46.089,46.2117,46.0696,46.1924,27500.0
2015-04-02 12:20:00,71.51,71.6,71.5,71.53,24300.0,46.1924,46.2505,46.1859,46.2053,24300.0
2015-04-02 12:30:00,71.54,71.61,71.51,71.61,23600.0,46.2117,46.257,46.1924,46.257,23600.0
2015-04-02 12:40:00,71.61,71.7,71.57,71.69,28300.0,46.257,46.3151,46.2311,46.3086,28300.0
2015-04-02 12:50:00,71.71,71.76,71.65,71.71,31400.0,46.3216,46.3538,46.2828,46.3216,31400.0
2015-04-02 13:00:00,71.72,71.75,71.58,71.58,62100.0,46.328,46.3474,46.2376,46.2376,62100.0
2015-04-02 13:10:00,71.57,71.7,71.56,71.62,16600.0,46.2311,46.3151,46.2247,46.2634,16600.0
2015-04-02 13:20:00,71.63,71.63,71.42,71.43,31700.0,46.2699,46.2699,46.1342,46.1407,31700.0
2015-04-02 13:30:00,71.44,71.56,71.4,71.49,19200.0,46.1471,46.2247,46.1213,46.1794,19200.0
2015-04-02 13:40:00,71.48,71.49,71.37,71.45,33100.0,46.173,46.1794,46.1019,46.1536,33100.0
2015-04-02 13:50:00,71.44,71.46,71.38,71.4,14600.0,46.1471,46.1601,46.1084,46.1213,14600.0
2015-04-02 14:00:00,71.4,71.49,71.37,71.48,32300.0,46.1213,46.1794,46.1019,46.173,32300.0
2015-04-02 14:10:00,71.48,71.62,71.46,71.62,18900.0,46.173,46.2634,46.1601,46.2634,18900.0
2015-04-02 14:20:00,71.62,71.65,71.51,71.54,31200.0,46.2634,46.2828,46.1924,46.2117,31200.0
2015-04-02 14:30:00,71.54,71.7,71.53,71.68,40900.0,46.2117,46.3151,46.2053,46.3022,40900.0
2015-04-02 14:40:00,71.68,71.7,71.54,71.63,49600.0,46.3022,46.3151,46.2117,46.2699,49600.0
2015-04-02 14:50:00,71.63,71.7,71.59,71.65,20500.0,46.2699,46.3151,46.244,46.2828,20500.0
2015-04-02 15:00:00,71.65,71.68,71.63,71.66,21100.0,46.2828,46.3022,46.2699,46.2893,21100.0
2015-04-02 15:10:00,71.66,71.67,71.55,71.57,57900.0,46.2893,46.2957,46.2182,46.2311,57900.0
2015-04-02 15:20:00,71.58,71.65,71.56,71.63,31900.0,46.2376,46.2828,46.2247,46.2699,31900.0
2015-04-02 15:30:00,71.64,71.67,71.61,71.64,48200.0,46.2763,46.2957,46.257,46.2763,48200.0
2015-04-02 15:40:00,71.64,71.81,71.62,71.76,78100.0,46.2763,46.3861,46.2634,46.3538,78100.0
2015-04-02 15:50:00,71.75,71.75,71.58,71.58,161100.0,46.3474,46.3474,46.2376,46.2376,161100.0
2015-04-06 09:30:00,71.68,72.2,71.68,71.95,104900.0,46.3022,46.6381,46.3022,46.4766,104900.0
2015-04-06 09:40:00,71.96,72.16,71.96,72.08,20000.0,46.483,46.6122,46.483,46.5606,20000.0
2015-04-06 09:50:00,72.1,72.25,72.09,72.21,37100.0,46.5735,46.6704,46.567,46.6445,37100.0
2015-04-06 10:00:00,72.21,72.46,72.21,72.38,57500.0,46.6445,46.806,46.6445,46.7543,57500.0
2015-04-06 10:10:00,72.39,72.42,72.17,72.25,31700.0,46.7608,46.7802,46.6187,46.6704,31700.0
2015-04-06 10:20:00,72.26,72.59,72.24,72.59,47100.0,46.6768,46.89,46.6639,46.89,47100.0
2015-04-06 10:30:00,72.6,72.7,72.53,72.6,51200.0,46.8965,46.961,46.8512,46.8965,51200.0
2015-04-06 10:40:00,72.61,72.63,72.5,72.59,39700.0,46.9029,46.9158,46.8319,46.89,39700.0
2015-04-06 10:50:00,72.6,72.71,72.6,72.71,32100.0,46.8965,46.9675,46.8965,46.9675,32100.0
2015-04-06 11:00:00,72.71,72.84,72.69,72.84,37800.0,46.9675,47.0515,46.9546,47.0515,37800.0
2015-04-06 11:10:00,72.83,72.85,72.71,72.78,39800.0,47.045,47.0579,46.9675,47.0127,39800.0
2015-04-06 11:20:00,72.78,72.84,72.71,72.75,31000.0,47.0127,47.0515,46.9675,46.9933,31000.0
2015-04-06 11:30:00,72.75,72.97,72.74,72.94,42800.0,46.9933,47.1355,46.9869,47.1161,42800.0
2015-04-06 11:40:00,72.95,73.0,72.85,72.87,33100.0,47.1225,47.1548,47.0579,47.0709,33100.0
2015-04-06 11:50:00,72.85,72.93,72.78,72.84,44700.0,47.0579,47.1096,47.0127,47.0515,44700.0
2015-04-06 12:00:00,72.84,72.88,72.66,72.79,36300.0,47.0515,47.0773,46.9352,47.0192,36300.0
2015-04-06 12:10:00,72.77,72.83,72.68,72.8,29300.0,47.0063,47.045,46.9481,47.0256,29300.0
2015-04-06 12:20:00,72.8,72.88,72.78,72.83,29400.0,47.0256,47.0773,47.0127,47.045,29400.0
2015-04-06 12:30:00,72.84,72.85,72.74,72.75,23700.0,47.0515,47.0579,46.9869,46.9933,23700.0
2015-04-06 12:40:00,72.74,72.76,72.63,72.71,23100.0,46.9869,46.9998,46.9158,46.9675,23100.0
2015-04-06 12:50:00,72.72,72.86,72.71,72.78,32100.0,46.974,47.0644,46.9675,47.0127,32100.0
2015-04-06 13:00:00,72.8,72.83,72.71,72.73,36600.0,47.0256,47.045,46.9675,46.9804,36600.0
2015-04-06 13:10:00,72.72,72.78,72.66,72.73,36900.0,46.974,47.0127,46.9352,46.9804,36900.0
2015-04-06 13:20:00,72.71,72.81,72.69,72.8,54600.0,46.9675,47.0321,46.9546,47.0256,54600.0
2015-04-06 13:30:00,72.81,72.81,72.7,72.71,29200.0,47.0321,47.0321,46.961,46.9675,29200.0
2015-04-06 13:40:00,72.72,72.76,72.67,72.71,24900.0,46.974,46.9998,46.9417,46.9675,24900.0
2015-04-06 13:50:00,72.71,72.75,72.64,72.73,52800.0,46.9675,46.9933,46.9223,46.9804,52800.0
2015-04-06 14:00:00,72.73,72.76,72.69,72.7,20400.0,46.9804,46.9998,46.9546,46.961,20400.0
2015-04-06 14:10:00,72.69,72.8,72.67,72.79,27000.0,46.9546,47.0256,46.9417,47.0192,27000.0
2015-04-06 14:20:00,72.8,72.8,72.65,72.66,26800.0,47.0256,47.0256,46.9288,46.9352,26800.0
2015-04-06 14:30:00,72.66,72.83,72.66,72.75,24500.0,46.9352,47.045,46.9352,46.9933,24500.0
2015-04-06 14:40:00,72.76,72.79,72.74,72.74,21700.0,46.9998,47.0192,46.9869,46.9869,21700.0
2015-04-06 14:50:00,72.73,72.76,72.7,72.75,25300.0,46.9804,46.9998,46.961,46.9933,25300.0
2015-04-06 15:00:00,72.74,72.74,72.61,72.62,68600.0,46.9869,46.9869,46.9029,46.9094,68600.0
2015-04-06 15:10:00,72.63,72.65,72.56,72.62,43400.0,46.9158,46.9288,46.8706,46.9094,43400.0
2015-04-06 15:20:00,72.63,72.69,72.61,72.63,45800.0,46.9158,46.9546,46.9029,46.9158,45800.0
2015-04-06 15:30:00,72.64,72.73,72.62,72.68,81400.0,46.9223,46.9804,46.9094,46.9481,81400.0
2015-04-06 15:40:00,72.67,72.71,72.59,72.65,118400.0,46.9417,46.9675,46.89,46.9288,118400.0
2015-04-06 15:50:00,72.66,72.72,72.61,72.7,256100.0,46.9352,46.974,46.9029,46.961,256100.0
2015-04-07 09:30:00,72.71,72.85,72.48,72.63,77800.0,46.9675,47.0579,46.8189,46.9158,77800.0
2015-04-07 09:40:00,72.6,72.77,72.57,72.59,28100.0,46.8965,47.0063,46.8771,46.89,28100.0
2015-04-07 09:50:00,72.57,72.7,72.56,72.61,43900.0,46.8771,46.961,46.8706,46.9029,43900.0
2015-04-07 10:00:00,72.61,72.63,72.45,72.51,145600.0,46.9029,46.9158,46.7996,46.8383,145600.0
2015-04-07 10:10:00,72.5,72.68,72.46,72.62,46300.0,46.8319,46.9481,46.806,46.9094,46300.0
2015-04-07 10:20:00,72.62,72.64,72.52,72.55,33900.0,46.9094,46.9223,46.8448,46.8642,33900.0
2015-04-07 10:30:00,72.56,72.75,72.56,72.72,43700.0,46.8706,46.9933,46.8706,46.974,43700.0
2015-04-07 10:40:00,72.72,72.73,72.58,72.59,30300.0,46.974,46.9804,46.8835,46.89,30300.0
2015-04-07 10:50:00,72.59,72.67,72.51,72.57,57800.0,46.89,46.9417,46.8383,46.8771,57800.0
2015-04-07 11:00:00,72.56,72.57,72.45,72.46,27700.0,46.8706,46.8771,46.7996,46.806,27700.0
2015-04-07 11:10:00,72.45,72.5,72.33,72.34,70300.0,46.7996,46.8319,46.722,46.7285,70300.0
2015-04-07 11:20:00,72.33,72.34,72.26,72.29,29900.0,46.722,46.7285,46.6768,46.6962,29900.0
2015-04-07 11:30:00,72.31,72.36,72.26,72.35,18100.0,46.7091,46.7414,46.6768,46.735,18100.0
2015-04-07 11:40:00,72.33,72.39,72.32,72.35,13400.0,46.722,46.7608,46.7156,46.735,13400.0
2015-04-07 11:50:00,72.35,72.38,72.3,72.3,15900.0,46.735,46.7543,46.7027,46.7027,15900.0
2015-04-07 12:00:00,72.3,72.4,72.3,72.32,14000.0,46.7027,46.7673,46.7027,46.7156,14000.0
2015-04-07 12:10:00,72.34,72.38,72.27,72.27,24300.0,46.7285,46.7543,46.6833,46.6833,24300.0
2015-04-07 12:20:00,72.28,72.45,72.27,72.42,14500.0,46.6897,46.7996,46.6833,46.7802,14500.0
2015-04-07 12:30:00,72.43,72.46,72.4,72.43,14600.0,46.7866,46.806,46.7673,46.7866,14600.0
2015-04-07 12:40:00,72.43,72.43,72.3,72.3,11100.0,46.7866,46.7866,46.7027,46.7027,11100.0
2015-04-07 12:50:00,72.31,72.32,72.23,72.27,24700.0,46.7091,46.7156,46.6574,46.6833,24700.0
2015-04-07 13:00:00,72.27,72.4,72.24,72.39,16300.0,46.6833,46.7673,46.6639,46.7608,16300.0
2015-04-07 13:10:00,72.37,72.42,72.34,72.41,22700.0,46.7479,46.7802,46.7285,46.7737,22700.0
2015-04-07 13:20:00,72.42,72.43,72.36,72.38,15900.0,46.7802,46.7866,46.7414,46.7543,15900.0
2015-04-07 13:30:00,72.38,72.44,72.37,72.42,16400.0,46.7543,46.7931,46.7479,46.7802,16400.0
2015-04-07 13:40:00,72.41,72.45,72.37,72.37,17300.0,46.7737,46.7996,46.7479,46.7479,17300.0
2015-04-07 13:50:00,72.37,72.37,72.31,72.35,14300.0,46.7479,46.7479,46.7091,46.735,14300.0
2015-04-07 14:00:00,72.33,72.36,72.31,72.32,13000.0,46.722,46.7414,46.7091,46.7156,13000.0
2015-04-07 14:10:00,72.32,72.41,72.32,72.4,21400.0,46.7156,46.7737,46.7156,46.7673,21400.0
2015-04-07 14:20:00,72.39,72.48,72.34,72.44,18700.0,46.7608,46.8189,46.7285,46.7931,18700.0
2015-04-07 14:30:00,72.44,72.53,72.42,72.53,25600.0,46.7931,46.8512,46.7802,46.8512,25600.0
2015-04-07 14:40:00,72.53,72.54,72.42,72.42,18400.0,46.8512,46.8577,46.7802,46.7802,18400.0
2015-04-07 14:50:00,72.42,72.47,72.38,72.39,21900.0,46.7802,46.8125,46.7543,46.7608,21900.0
2015-04-07 15:00:00,72.39,72.42,72.36,72.4,23500.0,46.7608,46.7802,46.7414,46.7673,23500.0
2015-04-07 15:10:00,72.38,72.41,72.34,72.38,24600.0,46.7543,46.7737,46.7285,46.7543,24600.0
2015-04-07 15:20:00,72.38,72.38,72.23,72.24,30500.0,46.7543,46.7543,46.6574,46.6639,30500.0
2015-04-07 15:30:00,72.24,72.27,72.12,72.15,47300.0,46.6639,46.6833,46.5864,46.6058,47300.0
2015-04-07 15:40:00,72.16,72.16,72.04,72.09,88200.0,46.6122,46.6122,46.5347,46.567,88200.0
2015-04-07 15:50:00,72.1,72.1,71.91,71.94,190500.0,46.5735,46.5735,46.4507,46.4701,190500.0
2015-04-08 09:30:00,71.92,72.04,71.56,71.66,39300.0,46.4572,46.5347,46.2247,46.2893,39300.0
2015-04-08 09:40:00,71.68,71.72,71.53,71.55,34300.0,46.3022,46.328,46.2053,46.2182,34300.0
2015-04-08 09:50:00,71.56,71.64,71.48,71.62,32400.0,46.2247,46.2763,46.173,46.2634,32400.0
2015-04-08 10:00:00,71.61,71.82,71.54,71.74,104600.0,46.257,46.3926,46.2117,46.3409,104600.0
2015-04-08 10:10:00,71.74,71.77,71.65,71.69,29600.0,46.3409,46.3603,46.2828,46.3086,29600.0
2015-04-08 10:20:00,71.69,71.91,71.66,71.78,66300.0,46.3086,46.4507,46.2893,46.3668,66300.0
2015-04-08 10:30:00,71.75,71.79,71.61,71.61,25400.0,46.3474,46.3732,46.257,46.257,25400.0
2015-04-08 10:40:00,71.59,71.6,71.41,71.46,41400.0,46.244,46.2505,46.1278,46.1601,41400.0
2015-04-08 10:50:00,71.46,71.54,71.46,71.51,19400.0,46.1601,46.2117,46.1601,46.1924,19400.0
2015-04-08 11:00:00,71.51,71.52,71.43,71.47,30900.0,46.1924,46.1988,46.1407,46.1665,30900.0
2015-04-08 11:10:00,71.49,71.63,71.49,71.61,33300.0,46.1794,46.2699,46.1794,46.257,33300.0
2015-04-08 11:20:00,71.61,71.71,71.56,71.69,29600.0,46.257,46.3216,46.2247,46.3086,29600.0
2015-04-08 11:30:00,71.71,71.74,71.56,71.65,18400.0,46.3216,46.3409,46.2247,46.2828,18400.0
2015-04-08 11:40:00,71.66,71.83,71.65,71.69,26800.0,46.2893,46.3991,46.2828,46.3086,26800.0
2015-04-08 11:50:00,71.67,71.68,71.52,71.58,23600.0,46.2957,46.3022,46.1988,46.2376,23600.0
2015-04-08 12:00:00,71.57,71.62,71.52,71.58,24000.0,46.2311,46.2634,46.1988,46.2376,24000.0
2015-04-08 12:10:00,71.58,71.63,71.54,71.62,18100.0,46.2376,46.2699,46.2117,46.2634,18100.0
2015-04-08 12:20:00,71.63,71.68,71.57,71.57,13300.0,46.2699,46.3022,46.2311,46.2311,13300.0
2015-04-08 12:30:00,71.55,71.64,71.54,71.57,31100.0,46.2182,46.2763,46.2117,46.2311,31100.0
2015-04-08 12:40:00,71.57,71.77,71.57,71.74,10500.0,46.2311,46.3603,46.2311,46.3409,10500.0
2015-04-08 12:50:00,71.73,71.73,71.67,71.68,15800.0,46.3345,46.3345,46.2957,46.3022,15800.0
2015-04-08 13:00:00,71.67,71.79,71.67,71.76,11200.0,46.2957,46.3732,46.2957,46.3538,11200.0
2015-04-08 13:10:00,71.78,71.82,71.58,71.61,18800.0,46.3668,46.3926,46.2376,46.257,18800.0
2015-04-08 13:20:00,71.62,71.64,71.55,71.6,12900.0,46.2634,46.2763,46.2182,46.2505,12900.0
2015-04-08 13:30:00,71.62,71.63,71.58,71.6,11200.0,46.2634,46.2699,46.2376,46.2505,11200.0
2015-04-08 13:40:00,71.6,71.7,71.57,71.7,20900.0,46.2505,46.3151,46.2311,46.3151,20900.0
2015-04-08 13:50:00,71.7,71.82,71.69,71.76,25300.0,46.3151,46.3926,46.3086,46.3538,25300.0
2015-04-08 14:00:00,71.75,71.81,71.51,71.52,71700.0,46.3474,46.3861,46.1924,46.1988,71700.0
2015-04-08 14:10:00,71.51,71.91,71.47,71.84,32100.0,46.1924,46.4507,46.1665,46.4055,32100.0
2015-04-08 14:20:00,71.86,71.98,71.84,71.85,29600.0,46.4184,46.496,46.4055,46.412,29600.0
2015-04-08 14:30:00,71.86,71.94,71.81,71.93,46600.0,46.4184,46.4701,46.3861,46.4637,46600.0
2015-04-08 14:40:00,71.91,71.98,71.81,71.98,35800.0,46.4507,46.496,46.3861,46.496,35800.0
2015-04-08 14:50:00,71.96,72.0,71.81,71.88,31400.0,46.483,46.5089,46.3861,46.4314,31400.0
2015-04-08 15:00:00,71.89,71.94,71.82,71.86,35100.0,46.4378,46.4701,46.3926,46.4184,35100.0
2015-04-08 15:10:00,71.85,71.88,71.73,71.75,42200.0,46.412,46.4314,46.3345,46.3474,42200.0
2015-04-08 15:20:00,71.75,71.83,71.73,71.78,48900.0,46.3474,46.3991,46.3345,46.3668,48900.0
2015-04-08 15:30:00,71.77,71.79,71.71,71.78,40500.0,46.3603,46.3732,46.3216,46.3668,40500.0
2015-04-08 15:40:00,71.78,71.85,71.57,71.6,126200.0,46.3668,46.412,46.2311,46.2505,126200.0
2015-04-08 15:50:00,71.6,71.76,71.59,71.75,163100.0,46.2505,46.3538,46.244,46.3474,163100.0
2015-04-09 09:30:00,71.57,71.59,71.24,71.37,29600.0,46.2311,46.244,46.018,46.1019,29600.0
2015-04-09 09:40:00,71.32,71.32,71.06,71.06,10800.0,46.0696,46.0696,45.9017,45.9017,10800.0
2015-04-09 09:50:00,71.06,71.16,71.03,71.14,25100.0,45.9017,45.9663,45.8823,45.9534,25100.0
2015-04-09 10:00:00,71.18,71.35,71.11,71.16,46800.0,45.9792,46.089,45.934,45.9663,46800.0
2015-04-09 10:10:00,71.17,71.29,71.08,71.08,20900.0,45.9727,46.0502,45.9146,45.9146,20900.0
2015-04-09 10:20:00,71.08,71.14,71.02,71.06,26800.0,45.9146,45.9534,45.8758,45.9017,26800.0
2015-04-09 10:30:00,71.07,71.09,70.9,70.94,21600.0,45.9081,45.9211,45.7983,45.8242,21600.0
2015-04-09 10:40:00,70.93,70.95,70.84,70.84,71500.0,45.8177,45.8306,45.7596,45.7596,71500.0
2015-04-09 10:50:00,70.83,71.02,70.81,71.02,20500.0,45.7531,45.8758,45.7402,45.8758,20500.0
2015-04-09 11:00:00,71.01,71.04,70.93,71.01,13500.0,45.8694,45.8888,45.8177,45.8694,13500.0
2015-04-09 11:10:00,71.01,71.09,70.96,70.98,19700.0,45.8694,45.9211,45.8371,45.85,19700.0
2015-04-09 11:20:00,70.97,71.09,70.92,71.09,12200.0,45.8435,45.9211,45.8112,45.9211,12200.0
2015-04-09 11:30:00,71.11,71.33,71.09,71.27,20100.0,45.934,46.0761,45.9211,46.0373,20100.0
2015-04-09 11:40:00,71.26,71.36,71.23,71.28,37700.0,46.0309,46.0955,46.0115,46.0438,37700.0
2015-04-09 11:50:00,71.27,71.31,71.15,71.15,24400.0,46.0373,46.0632,45.9598,45.9598,24400.0
2015-04-09 12:00:00,71.16,71.17,71.07,71.08,14000.0,45.9663,45.9727,45.9081,45.9146,14000.0
2015-04-09 12:10:00,71.07,71.2,71.04,71.19,16500.0,45.9081,45.9921,45.8888,45.9857,16500.0
2015-04-09 12:20:00,71.18,71.3,71.12,71.28,11400.0,45.9792,46.0567,45.9404,46.0438,11400.0
2015-04-09 12:30:00,71.28,71.34,71.25,71.3,16300.0,46.0438,46.0825,46.0244,46.0567,16300.0
2015-04-09 12:40:00,71.3,71.33,71.2,71.25,21900.0,46.0567,46.0761,45.9921,46.0244,21900.0
2015-04-09 12:50:00,71.25,71.37,71.23,71.37,28100.0,46.0244,46.1019,46.0115,46.1019,28100.0
2015-04-09 13:00:00,71.37,71.39,71.2,71.3,40500.0,46.1019,46.1148,45.9921,46.0567,40500.0
2015-04-09 13:10:00,71.31,71.33,71.26,71.33,8700.0,46.0632,46.0761,46.0309,46.0761,8700.0
2015-04-09 13:20:00,71.34,71.37,71.3,71.32,32800.0,46.0825,46.1019,46.0567,46.0696,32800.0
2015-04-09 13:30:00,71.31,71.32,71.2,71.21,19600.0,46.0632,46.0696,45.9921,45.9986,19600.0
2015-04-09 13:40:00,71.21,71.22,71.1,71.15,24700.0,45.9986,46.005,45.9275,45.9598,24700.0
2015-04-09 13:50:00,71.16,71.18,71.14,71.16,18500.0,45.9663,45.9792,45.9534,45.9663,18500.0
2015-04-09 14:00:00,71.16,71.18,71.1,71.16,27200.0,45.9663,45.9792,45.9275,45.9663,27200.0
2015-04-09 14:10:00,71.18,71.23,71.08,71.08,22900.0,45.9792,46.0115,45.9146,45.9146,22900.0
2015-04-09 14:20:00,71.08,71.1,70.99,71.01,24100.0,45.9146,45.9275,45.8565,45.8694,24100.0
2015-04-09 14:30:00,71.0,71.2,71.0,71.2,25100.0,45.8629,45.9921,45.8629,45.9921,25100.0
2015-04-09 14:40:00,71.19,71.22,71.09,71.09,31400.0,45.9857,46.005,45.9211,45.9211,31400.0
2015-04-09 14:50:00,71.1,71.24,71.1,71.21,28800.0,45.9275,46.018,45.9275,45.9986,28800.0
2015-04-09 15:00:00,71.22,71.31,71.22,71.28,23300.0,46.005,46.0632,46.005,46.0438,23300.0
2015-04-09 15:10:00,71.28,71.5,71.28,71.38,60700.0,46.0438,46.1859,46.0438,46.1084,60700.0
2015-04-09 15:20:00,71.39,71.42,71.3,71.42,33800.0,46.1148,46.1342,46.0567,46.1342,33800.0
2015-04-09 15:30:00,71.43,71.43,71.28,71.35,34400.0,46.1407,46.1407,46.0438,46.089,34400.0
2015-04-09 15:40:00,71.36,71.41,71.24,71.33,60900.0,46.0955,46.1278,46.018,46.0761,60900.0
2015-04-09 15:50:00,71.33,71.4,71.31,71.35,149800.0,46.0761,46.1213,46.0632,46.089,149800.0
2015-04-10 09:30:00,71.45,71.67,71.34,71.51,64400.0,46.1536,46.2957,46.0825,46.1924,64400.0
2015-04-10 09:40:00,71.52,71.68,71.39,71.48,22300.0,46.1988,46.3022,46.1148,46.173,22300.0
2015-04-10 09:50:00,71.46,71.47,71.26,71.35,24700.0,46.1601,46.1665,46.0309,46.089,24700.0
2015-04-10 10:00:00,71.32,71.62,71.3,71.61,18400.0,46.0696,46.2634,46.0567,46.257,18400.0
2015-04-10 10:10:00,71.6,71.79,71.59,71.78,16100.0,46.2505,46.3732,46.244,46.3668,16100.0
2015-04-10 10:20:00,71.77,71.86,71.72,71.83,28600.0,46.3603,46.4184,46.328,46.3991,28600.0
2015-04-10 10:30:00,71.84,72.08,71.84,72.08,23000.0,46.4055,46.5606,46.4055,46.5606,23000.0
2015-04-10 10:40:00,72.08,72.27,72.08,72.22,25600.0,46.5606,46.6833,46.5606,46.651,25600.0
2015-04-10 10:50:00,72.23,72.28,72.03,72.03,34700.0,46.6574,46.6897,46.5283,46.5283,34700.0
2015-04-10 11:00:00,72.04,72.17,72.02,72.07,15600.0,46.5347,46.6187,46.5218,46.5541,15600.0
2015-04-10 11:10:00,72.08,72.17,71.95,71.96,26100.0,46.5606,46.6187,46.4766,46.483,26100.0
2015-04-10 11:20:00,71.98,72.05,71.95,72.01,18700.0,46.496,46.5412,46.4766,46.5153,18700.0
2015-04-10 11:30:00,72.0,72.03,71.94,71.99,21400.0,46.5089,46.5283,46.4701,46.5024,21400.0
2015-04-10 11:40:00,72.0,72.07,71.98,72.01,17500.0,46.5089,46.5541,46.496,46.5153,17500.0
2015-04-10 11:50:00,72.0,72.05,71.94,71.96,18300.0,46.5089,46.5412,46.4701,46.483,18300.0
2015-04-10 12:00:00,71.96,72.01,71.94,71.95,13700.0,46.483,46.5153,46.4701,46.4766,13700.0
2015-04-10 12:10:00,71.95,71.97,71.91,71.93,15100.0,46.4766,46.4895,46.4507,46.4637,15100.0
2015-04-10 12:20:00,71.92,71.96,71.86,71.86,12300.0,46.4572,46.483,46.4184,46.4184,12300.0
2015-04-10 12:30:00,71.86,71.98,71.85,71.96,13400.0,46.4184,46.496,46.412,46.483,13400.0
2015-04-10 12:40:00,71.97,72.0,71.88,71.88,17400.0,46.4895,46.5089,46.4314,46.4314,17400.0
2015-04-10 12:50:00,71.88,71.92,71.85,71.86,8100.0,46.4314,46.4572,46.412,46.4184,8100.0
2015-04-10 13:00:00,71.86,71.92,71.84,71.89,12700.0,46.4184,46.4572,46.4055,46.4378,12700.0
2015-04-10 13:10:00,71.89,71.92,71.84,71.91,19900.0,46.4378,46.4572,46.4055,46.4507,19900.0
2015-04-10 13:20:00,71.91,71.94,71.85,71.9,13800.0,46.4507,46.4701,46.412,46.4443,13800.0
2015-04-10 13:30:00,71.92,71.98,71.89,71.97,11900.0,46.4572,46.496,46.4378,46.4895,11900.0
2015-04-10 13:40:00,71.97,72.02,71.96,71.97,9400.0,46.4895,46.5218,46.483,46.4895,9400.0
2015-04-10 13:50:00,71.99,72.0,71.85,71.87,12500.0,46.5024,46.5089,46.412,46.4249,12500.0
2015-04-10 14:00:00,71.86,71.91,71.85,71.91,8600.0,46.4184,46.4507,46.412,46.4507,8600.0
2015-04-10 14:10:00,71.9,71.98,71.88,71.88,13400.0,46.4443,46.496,46.4314,46.4314,13400.0
2015-04-10 14:20:00,71.88,71.88,71.82,71.83,13600.0,46.4314,46.4314,46.3926,46.3991,13600.0
2015-04-10 14:30:00,71.82,71.85,71.79,71.81,16400.0,46.3926,46.412,46.3732,46.3861,16400.0
2015-04-10 14:40:00,71.81,71.87,71.78,71.85,15100.0,46.3861,46.4249,46.3668,46.412,15100.0
2015-04-10 14:50:00,71.86,71.87,71.81,71.82,17000.0,46.4184,46.4249,46.3861,46.3926,17000.0
2015-04-10 15:00:00,71.83,71.84,71.8,71.82,22300.0,46.3991,46.4055,46.3797,46.3926,22300.0
2015-04-10 15:10:00,71.82,71.84,71.7,71.73,30300.0,46.3926,46.4055,46.3151,46.3345,30300.0
2015-04-10 15:20:00,71.73,71.81,71.69,71.81,23000.0,46.3345,46.3861,46.3086,46.3861,23000.0
2015-04-10 15:30:00,71.8,71.85,71.76,71.83,54400.0,46.3797,46.412,46.3538,46.3991,54400.0
2015-04-10 15:40:00,71.82,71.92,71.82,71.88,42700.0,46.3926,46.4572,46.3926,46.4314,42700.0
2015-04-10 15:50:00,71.88,71.95,71.86,71.9,73100.0,46.4314,46.4766,46.4184,46.4443,73100.0
2015-04-13 09:30:00,71.9,71.98,71.63,71.65,31700.0,46.4443,46.496,46.2699,46.2828,31700.0
2015-04-13 09:40:00,71.74,71.75,71.55,71.61,14900.0,46.3409,46.3474,46.2182,46.257,14900.0
2015-04-13 09:50:00,71.62,71.77,71.6,71.71,10900.0,46.2634,46.3603,46.2505,46.3216,10900.0
2015-04-13 10:00:00,71.73,71.73,71.64,71.69,16900.0,46.3345,46.3345,46.2763,46.3086,16900.0
2015-04-13 10:10:00,71.72,71.74,71.65,71.68,17900.0,46.328,46.3409,46.2828,46.3022,17900.0
2015-04-13 10:20:00,71.68,71.8,71.68,71.77,12100.0,46.3022,46.3797,46.3022,46.3603,12100.0
2015-04-13 10:30:00,71.77,71.84,71.73,71.79,23200.0,46.3603,46.4055,46.3345,46.3732,23200.0
2015-04-13 10:40:00,71.78,71.82,71.72,71.8,16000.0,46.3668,46.3926,46.328,46.3797,16000.0
2015-04-13 10:50:00,71.8,71.86,71.76,71.8,16100.0,46.3797,46.4184,46.3538,46.3797,16100.0
2015-04-13 11:00:00,71.8,71.9,71.75,71.89,21900.0,46.3797,46.4443,46.3474,46.4378,21900.0
2015-04-13 11:10:00,71.9,72.0,71.86,71.87,24000.0,46.4443,46.5089,46.4184,46.4249,24000.0
2015-04-13 11:20:00,71.86,71.86,71.77,71.79,21200.0,46.4184,46.4184,46.3603,46.3732,21200.0
2015-04-13 11:30:00,71.79,71.89,71.73,71.86,25200.0,46.3732,46.4378,46.3345,46.4184,25200.0
2015-04-13 11:40:00,71.86,71.91,71.75,71.76,20100.0,46.4184,46.4507,46.3474,46.3538,20100.0
2015-04-13 11:50:00,71.76,71.76,71.64,71.64,14200.0,46.3538,46.3538,46.2763,46.2763,14200.0
2015-04-13 12:00:00,71.63,71.69,71.63,71.63,18400.0,46.2699,46.3086,46.2699,46.2699,18400.0
2015-04-13 12:10:00,71.63,71.63,71.53,71.53,14100.0,46.2699,46.2699,46.2053,46.2053,14100.0
2015-04-13 12:20:00,71.53,71.55,71.37,71.37,28800.0,46.2053,46.2182,46.1019,46.1019,28800.0
2015-04-13 12:30:00,71.37,71.43,71.34,71.39,12900.0,46.1019,46.1407,46.0825,46.1148,12900.0
2015-04-13 12:40:00,71.38,71.45,71.36,71.42,10600.0,46.1084,46.1536,46.0955,46.1342,10600.0
2015-04-13 12:50:00,71.41,71.43,71.39,71.43,11200.0,46.1278,46.1407,46.1148,46.1407,11200.0
2015-04-13 13:00:00,71.43,71.47,71.36,71.38,14200.0,46.1407,46.1665,46.0955,46.1084,14200.0
2015-04-13 13:10:00,71.37,71.37,71.31,71.37,16100.0,46.1019,46.1019,46.0632,46.1019,16100.0
2015-04-13 13:20:00,71.37,71.44,71.36,71.37,16900.0,46.1019,46.1471,46.0955,46.1019,16900.0
2015-04-13 13:30:00,71.38,71.49,71.38,71.49,15200.0,46.1084,46.1794,46.1084,46.1794,15200.0
2015-04-13 13:40:00,71.5,71.52,71.4,71.41,16800.0,46.1859,46.1988,46.1213,46.1278,16800.0
2015-04-13 13:50:00,71.41,71.54,71.39,71.54,14300.0,46.1278,46.2117,46.1148,46.2117,14300.0
2015-04-13 14:00:00,71.54,71.55,71.46,71.49,15500.0,46.2117,46.2182,46.1601,46.1794,15500.0
2015-04-13 14:10:00,71.51,71.56,71.45,71.48,17100.0,46.1924,46.2247,46.1536,46.173,17100.0
2015-04-13 14:20:00,71.47,71.54,71.46,71.52,14400.0,46.1665,46.2117,46.1601,46.1988,14400.0
2015-04-13 14:30:00,71.52,71.56,71.49,71.53,17700.0,46.1988,46.2247,46.1794,46.2053,17700.0
2015-04-13 14:40:00,71.54,71.55,71.41,71.41,20900.0,46.2117,46.2182,46.1278,46.1278,20900.0
2015-04-13 14:50:00,71.41,71.43,71.28,71.3,27900.0,46.1278,46.1407,46.0438,46.0567,27900.0
2015-04-13 15:00:00,71.29,71.41,71.27,71.38,32600.0,46.0502,46.1278,46.0373,46.1084,32600.0
2015-04-13 15:10:00,71.39,71.39,71.27,71.29,37300.0,46.1148,46.1148,46.0373,46.0502,37300.0
2015-04-13 15:20:00,71.3,71.3,71.15,71.17,32200.0,46.0567,46.0567,45.9598,45.9727,32200.0
2015-04-13 15:30:00,71.16,71.16,71.07,71.12,48800.0,45.9663,45.9663,45.9081,45.9404,48800.0
2015-04-13 15:40:00,71.11,71.2,71.08,71.09,51400.0,45.934,45.9921,45.9146,45.9211,51400.0
2015-04-13 15:50:00,71.08,71.12,71.02,71.06,90200.0,45.9146,45.9404,45.8758,45.9017,90200.0
2015-04-14 09:30:00,71.14,71.68,71.14,71.41,103800.0,45.9534,46.3022,45.9534,46.1278,103800.0
2015-04-14 09:40:00,71.39,71.52,71.27,71.44,39500.0,46.1148,46.1988,46.0373,46.1471,39500.0
2015-04-14 09:50:00,71.43,71.43,71.15,71.2,33100.0,46.1407,46.1407,45.9598,45.9921,33100.0
2015-04-14 10:00:00,71.25,71.25,71.03,71.11,27900.0,46.0244,46.0244,45.8823,45.934,27900.0
2015-04-14 10:10:00,71.1,71.32,71.09,71.29,36200.0,45.9275,46.0696,45.9211,46.0502,36200.0
2015-04-14 10:20:00,71.31,71.32,71.24,71.29,20900.0,46.0632,46.0696,46.018,46.0502,20900.0
2015-04-14 10:30:00,71.3,71.34,71.21,71.31,35900.0,46.0567,46.0825,45.9986,46.0632,35900.0
2015-04-14 10:40:00,71.3,71.37,71.22,71.3,39000.0,46.0567,46.1019,46.005,46.0567,39000.0
2015-04-14 10:50:00,71.35,71.42,71.26,71.26,85200.0,46.089,46.1342,46.0309,46.0309,85200.0
2015-04-14 11:00:00,71.26,71.29,71.22,71.29,23800.0,46.0309,46.0502,46.005,46.0502,23800.0
2015-04-14 11:10:00,71.29,71.59,71.28,71.51,19500.0,46.0502,46.244,46.0438,46.1924,19500.0
2015-04-14 11:20:00,71.53,71.59,71.51,71.54,24700.0,46.2053,46.244,46.1924,46.2117,24700.0
2015-04-14 11:30:00,71.54,71.6,71.52,71.55,12800.0,46.2117,46.2505,46.1988,46.2182,12800.0
2015-04-14 11:40:00,71.55,71.64,71.53,71.61,9300.0,46.2182,46.2763,46.2053,46.257,9300.0
2015-04-14 11:50:00,71.61,71.72,71.59,71.71,18000.0,46.257,46.328,46.244,46.3216,18000.0
2015-04-14 12:00:00,71.71,71.75,71.65,71.74,17700.0,46.3216,46.3474,46.2828,46.3409,17700.0
2015-04-14 12:10:00,71.74,71.75,71.68,71.73,12900.0,46.3409,46.3474,46.3022,46.3345,12900.0
2015-04-14 12:20:00,71.72,71.75,71.69,71.7,19400.0,46.328,46.3474,46.3086,46.3151,19400.0
2015-04-14 12:30:00,71.7,71.8,71.7,71.77,44600.0,46.3151,46.3797,46.3151,46.3603,44600.0
2015-04-14 12:40:00,71.78,71.78,71.66,71.7,20600.0,46.3668,46.3668,46.2893,46.3151,20600.0
2015-04-14 12:50:00,71.7,71.77,71.66,71.67,25800.0,46.3151,46.3603,46.2893,46.2957,25800.0
2015-04-14 13:00:00,71.67,71.69,71.6,71.63,20600.0,46.2957,46.3086,46.2505,46.2699,20600.0
2015-04-14 13:10:00,71.62,71.69,71.52,71.56,28300.0,46.2634,46.3086,46.1988,46.2247,28300.0
2015-04-14 13:20:00,71.56,71.6,71.51,71.58,21300.0,46.2247,46.2505,46.1924,46.2376,21300.0
2015-04-14 13:30:00,71.58,71.64,71.58,71.59,17400.0,46.2376,46.2763,46.2376,46.244,17400.0
2015-04-14 13:40:00,71.59,71.75,71.59,71.75,39600.0,46.244,46.3474,46.244,46.3474,39600.0
2015-04-14 13:50:00,71.74,71.8,71.72,71.75,30400.0,46.3409,46.3797,46.328,46.3474,30400.0
2015-04-14 14:00:00,71.74,71.75,71.65,71.68,23100.0,46.3409,46.3474,46.2828,46.3022,23100.0
2015-04-14 14:10:00,71.67,71.67,71.57,71.63,18500.0,46.2957,46.2957,46.2311,46.2699,18500.0
2015-04-14 14:20:00,71.63,71.69,71.6,71.67,31900.0,46.2699,46.3086,46.2505,46.2957,31900.0
2015-04-14 14:30:00,71.67,71.68,71.55,71.56,21200.0,46.2957,46.3022,46.2182,46.2247,21200.0
2015-04-14 14:40:00,71.56,71.66,71.55,71.66,16500.0,46.2247,46.2893,46.2182,46.2893,16500.0
2015-04-14 14:50:00,71.65,71.73,71.63,71.7,33800.0,46.2828,46.3345,46.2699,46.3151,33800.0
2015-04-14 15:00:00,71.7,71.74,71.67,71.67,29500.0,46.3151,46.3409,46.2957,46.2957,29500.0
2015-04-14 15:10:00,71.67,71.71,71.67,71.7,29400.0,46.2957,46.3216,46.2957,46.3151,29400.0
2015-04-14 15:20:00,71.69,71.72,71.66,71.7,48200.0,46.3086,46.328,46.2893,46.3151,48200.0
2015-04-14 15:30:00,71.7,71.76,71.64,71.65,38100.0,46.3151,46.3538,46.2763,46.2828,38100.0
2015-04-14 15:40:00,71.64,71.65,71.56,71.58,112000.0,46.2763,46.2828,46.2247,46.2376,112000.0
2015-04-14 15:50:00,71.57,71.67,71.56,71.67,98100.0,46.2311,46.2957,46.2247,46.2957,98100.0
2015-04-15 09:30:00,71.83,72.3,71.61,72.17,131100.0,46.3991,46.7027,46.257,46.6187,131100.0
2015-04-15 09:40:00,72.28,72.41,72.19,72.39,18300.0,46.6897,46.7737,46.6316,46.7608,18300.0
2015-04-15 09:50:00,72.45,72.46,72.13,72.13,39000.0,46.7996,46.806,46.5929,46.5929,39000.0
2015-04-15 10:00:00,72.15,72.23,72.08,72.19,65800.0,46.6058,46.6574,46.5606,46.6316,65800.0
2015-04-15 10:10:00,72.16,72.3,72.13,72.27,12700.0,46.6122,46.7027,46.5929,46.6833,12700.0
2015-04-15 10:20:00,72.27,72.4,72.26,72.3,27100.0,46.6833,46.7673,46.6768,46.7027,27100.0
2015-04-15 10:30:00,72.31,72.33,72.21,72.21,36800.0,46.7091,46.722,46.6445,46.6445,36800.0
2015-04-15 10:40:00,72.22,72.24,72.12,72.15,11600.0,46.651,46.6639,46.5864,46.6058,11600.0
2015-04-15 10:50:00,72.17,72.2,72.11,72.13,10500.0,46.6187,46.6381,46.5799,46.5929,10500.0
2015-04-15 11:00:00,72.11,72.26,72.11,72.19,14100.0,46.5799,46.6768,46.5799,46.6316,14100.0
2015-04-15 11:10:00,72.17,72.19,72.14,72.16,24400.0,46.6187,46.6316,46.5993,46.6122,24400.0
2015-04-15 11:20:00,72.15,72.16,72.01,72.09,22400.0,46.6058,46.6122,46.5153,46.567,22400.0
2015-04-15 11:30:00,72.08,72.11,72.0,72.02,39500.0,46.5606,46.5799,46.5089,46.5218,39500.0
2015-04-15 11:40:00,72.02,72.07,72.0,72.04,22300.0,46.5218,46.5541,46.5089,46.5347,22300.0
2015-04-15 11:50:00,72.04,72.2,72.04,72.18,27000.0,46.5347,46.6381,46.5347,46.6252,27000.0
2015-04-15 12:00:00,72.17,72.29,72.17,72.29,32900.0,46.6187,46.6962,46.6187,46.6962,32900.0
2015-04-15 12:10:00,72.28,72.32,72.24,72.26,27100.0,46.6897,46.7156,46.6639,46.6768,27100.0
2015-04-15 12:20:00,72.27,72.34,72.27,72.33,29100.0,46.6833,46.7285,46.6833,46.722,29100.0
2015-04-15 12:30:00,72.32,72.34,72.24,72.26,37900.0,46.7156,46.7285,46.6639,46.6768,37900.0
2015-04-15 12:40:00,72.26,72.36,72.26,72.36,30600.0,46.6768,46.7414,46.6768,46.7414,30600.0
2015-04-15 12:50:00,72.37,72.39,72.27,72.29,30300.0,46.7479,46.7608,46.6833,46.6962,30300.0
2015-04-15 13:00:00,72.29,72.35,72.26,72.26,23100.0,46.6962,46.735,46.6768,46.6768,23100.0
2015-04-15 13:10:00,72.27,72.35,72.25,72.34,30500.0,46.6833,46.735,46.6704,46.7285,30500.0
2015-04-15 13:20:00,72.34,72.43,72.34,72.43,55300.0,46.7285,46.7866,46.7285,46.7866,55300.0
2015-04-15 13:30:00,72.44,72.45,72.34,72.34,48000.0,46.7931,46.7996,46.7285,46.7285,48000.0
2015-04-15 13:40:00,72.34,72.41,72.34,72.36,81200.0,46.7285,46.7737,46.7285,46.7414,81200.0
2015-04-15 13:50:00,72.36,72.4,72.34,72.39,53300.0,46.7414,46.7673,46.7285,46.7608,53300.0
2015-04-15 14:00:00,72.4,72.42,72.38,72.39,50100.0,46.7673,46.7802,46.7543,46.7608,50100.0
2015-04-15 14:10:00,72.4,72.41,72.32,72.41,85800.0,46.7673,46.7737,46.7156,46.7737,85800.0
2015-04-15 14:20:00,72.42,72.48,72.42,72.47,86500.0,46.7802,46.8189,46.7802,46.8125,86500.0
2015-04-15 14:30:00,72.46,72.48,72.43,72.44,110300.0,46.806,46.8189,46.7866,46.7931,110300.0
2015-04-15 14:40:00,72.44,72.54,72.41,72.54,75200.0,46.7931,46.8577,46.7737,46.8577,75200.0
2015-04-15 14:50:00,72.55,72.55,72.42,72.47,44400.0,46.8642,46.8642,46.7802,46.8125,44400.0
2015-04-15 15:00:00,72.46,72.53,72.45,72.52,79000.0,46.806,46.8512,46.7996,46.8448,79000.0
2015-04-15 15:10:00,72.52,72.54,72.48,72.51,106800.0,46.8448,46.8577,46.8189,46.8383,106800.0
2015-04-15 15:20:00,72.52,72.56,72.47,72.55,65800.0,46.8448,46.8706,46.8125,46.8642,65800.0
2015-04-15 15:30:00,72.55,72.56,72.44,72.47,131200.0,46.8642,46.8706,46.7931,46.8125,131200.0
2015-04-15 15:40:00,72.47,72.48,72.28,72.37,195500.0,46.8125,46.8189,46.6897,46.7479,195500.0
2015-04-15 15:50:00,72.37,72.46,72.35,72.4,349300.0,46.7479,46.806,46.735,46.7673,349300.0
2015-04-16 09:30:00,72.15,72.17,71.57,71.63,104000.0,46.6058,46.6187,46.2311,46.2699,104000.0
2015-04-16 09:40:00,71.58,71.68,71.53,71.6,62200.0,46.2376,46.3022,46.2053,46.2505,62200.0
2015-04-16 09:50:00,71.58,71.61,71.3,71.37,65900.0,46.2376,46.257,46.0567,46.1019,65900.0
2015-04-16 10:00:00,71.36,71.63,71.32,71.48,111700.0,46.0955,46.2699,46.0696,46.173,111700.0
2015-04-16 10:10:00,71.47,71.62,71.42,71.56,72000.0,46.1665,46.2634,46.1342,46.2247,72000.0
2015-04-16 10:20:00,71.55,71.58,71.38,71.54,67100.0,46.2182,46.2376,46.1084,46.2117,67100.0
2015-04-16 10:30:00,71.55,71.72,71.48,71.68,41400.0,46.2182,46.328,46.173,46.3022,41400.0
2015-04-16 10:40:00,71.69,71.71,71.58,71.58,30800.0,46.3086,46.3216,46.2376,46.2376,30800.0
2015-04-16 10:50:00,71.58,71.64,71.5,71.52,39200.0,46.2376,46.2763,46.1859,46.1988,39200.0
2015-04-16 11:00:00,71.51,71.52,71.43,71.51,29200.0,46.1924,46.1988,46.1407,46.1924,29200.0
2015-04-16 11:10:00,71.51,71.57,71.45,71.53,127000.0,46.1924,46.2311,46.1536,46.2053,127000.0
2015-04-16 11:20:00,71.53,71.56,71.44,71.45,56700.0,46.2053,46.2247,46.1471,46.1536,56700.0
2015-04-16 11:30:00,71.44,71.47,71.33,71.45,27300.0,46.1471,46.1665,46.0761,46.1536,27300.0
2015-04-16 11:40:00,71.45,71.46,71.38,71.45,39900.0,46.1536,46.1601,46.1084,46.1536,39900.0
2015-04-16 11:50:00,71.45,71.52,71.42,71.44,35800.0,46.1536,46.1988,46.1342,46.1471,35800.0
2015-04-16 12:00:00,71.44,71.57,71.43,71.54,25300.0,46.1471,46.2311,46.1407,46.2117,25300.0
2015-04-16 12:10:00,71.53,71.61,71.52,71.52,14400.0,46.2053,46.257,46.1988,46.1988,14400.0
2015-04-16 12:20:00,71.52,71.52,71.43,71.45,11900.0,46.1988,46.1988,46.1407,46.1536,11900.0
2015-04-16 12:30:00,71.45,71.62,71.44,71.56,27300.0,46.1536,46.2634,46.1471,46.2247,27300.0
2015-04-16 12:40:00,71.57,71.67,71.57,71.64,15000.0,46.2311,46.2957,46.2311,46.2763,15000.0
2015-04-16 12:50:00,71.64,71.68,71.61,71.67,28000.0,46.2763,46.3022,46.257,46.2957,28000.0
2015-04-16 13:00:00,71.66,71.67,71.53,71.54,20300.0,46.2893,46.2957,46.2053,46.2117,20300.0
2015-04-16 13:10:00,71.54,71.61,71.52,71.6,14600.0,46.2117,46.257,46.1988,46.2505,14600.0
2015-04-16 13:20:00,71.61,71.73,71.61,71.63,16000.0,46.257,46.3345,46.257,46.2699,16000.0
2015-04-16 13:30:00,71.64,71.68,71.54,71.59,17100.0,46.2763,46.3022,46.2117,46.244,17100.0
2015-04-16 13:40:00,71.59,71.81,71.59,71.81,24300.0,46.244,46.3861,46.244,46.3861,24300.0
2015-04-16 13:50:00,71.82,71.89,71.78,71.87,17500.0,46.3926,46.4378,46.3668,46.4249,17500.0
2015-04-16 14:00:00,71.88,71.89,71.72,71.75,19800.0,46.4314,46.4378,46.328,46.3474,19800.0
2015-04-16 14:10:00,71.76,71.8,71.69,71.7,24600.0,46.3538,46.3797,46.3086,46.3151,24600.0
2015-04-16 14:20:00,71.71,71.73,71.66,71.68,18600.0,46.3216,46.3345,46.2893,46.3022,18600.0
2015-04-16 14:30:00,71.68,71.81,71.67,71.77,43000.0,46.3022,46.3861,46.2957,46.3603,43000.0
2015-04-16 14:40:00,71.77,71.82,71.73,71.73,27500.0,46.3603,46.3926,46.3345,46.3345,27500.0
2015-04-16 14:50:00,71.73,71.81,71.73,71.79,58300.0,46.3345,46.3861,46.3345,46.3732,58300.0
2015-04-16 15:00:00,71.79,71.79,71.66,71.7,69600.0,46.3732,46.3732,46.2893,46.3151,69600.0
2015-04-16 15:10:00,71.7,71.84,71.68,71.75,77700.0,46.3151,46.4055,46.3022,46.3474,77700.0
2015-04-16 15:20:00,71.74,71.77,71.64,71.74,63700.0,46.3409,46.3603,46.2763,46.3409,63700.0
2015-04-16 15:30:00,71.73,71.77,71.7,71.75,63700.0,46.3345,46.3603,46.3151,46.3474,63700.0
2015-04-16 15:40:00,71.75,71.75,71.67,71.75,104000.0,46.3474,46.3474,46.2957,46.3474,104000.0
2015-04-16 15:50:00,71.75,71.82,71.71,71.78,204800.0,46.3474,46.3926,46.3216,46.3668,204800.0
2015-04-17 09:30:00,71.36,71.79,71.27,71.64,221000.0,46.0955,46.3732,46.0373,46.2763,221000.0
2015-04-17 09:40:00,71.61,71.95,71.56,71.95,66500.0,46.257,46.4766,46.2247,46.4766,66500.0
2015-04-17 09:50:00,71.93,72.0,71.82,71.88,84500.0,46.4637,46.5089,46.3926,46.4314,84500.0
2015-04-17 10:00:00,71.89,71.98,71.7,71.72,60000.0,46.4378,46.496,46.3151,46.328,60000.0
2015-04-17 10:10:00,71.73,71.75,71.53,71.59,41800.0,46.3345,46.3474,46.2053,46.244,41800.0
2015-04-17 10:20:00,71.58,71.71,71.56,71.71,42800.0,46.2376,46.3216,46.2247,46.3216,42800.0
2015-04-17 10:30:00,71.7,71.87,71.7,71.76,25600.0,46.3151,46.4249,46.3151,46.3538,25600.0
2015-04-17 10:40:00,71.77,71.87,71.67,71.67,25000.0,46.3603,46.4249,46.2957,46.2957,25000.0
2015-04-17 10:50:00,71.66,71.73,71.61,71.67,73800.0,46.2893,46.3345,46.257,46.2957,73800.0
2015-04-17 11:00:00,71.65,71.68,71.44,71.58,112700.0,46.2828,46.3022,46.1471,46.2376,112700.0
2015-04-17 11:10:00,71.57,71.62,71.56,71.6,25400.0,46.2311,46.2634,46.2247,46.2505,25400.0
2015-04-17 11:20:00,71.6,71.77,71.59,71.74,37600.0,46.2505,46.3603,46.244,46.3409,37600.0
2015-04-17 11:30:00,71.74,71.76,71.58,71.6,30300.0,46.3409,46.3538,46.2376,46.2505,30300.0
2015-04-17 11:40:00,71.6,71.78,71.59,71.72,23800.0,46.2505,46.3668,46.244,46.328,23800.0
2015-04-17 11:50:00,71.72,71.78,71.69,71.69,18700.0,46.328,46.3668,46.3086,46.3086,18700.0
2015-04-17 12:00:00,71.69,71.7,71.63,71.66,17200.0,46.3086,46.3151,46.2699,46.2893,17200.0
2015-04-17 12:10:00,71.67,71.76,71.64,71.67,31500.0,46.2957,46.3538,46.2763,46.2957,31500.0
2015-04-17 12:20:00,71.66,71.7,71.6,71.62,76100.0,46.2893,46.3151,46.2505,46.2634,76100.0
2015-04-17 12:30:00,71.62,71.71,71.57,71.68,21600.0,46.2634,46.3216,46.2311,46.3022,21600.0
2015-04-17 12:40:00,71.69,71.71,71.61,71.63,16400.0,46.3086,46.3216,46.257,46.2699,16400.0
2015-04-17 12:50:00,71.62,71.7,71.62,71.68,18700.0,46.2634,46.3151,46.2634,46.3022,18700.0
2015-04-17 13:00:00,71.67,71.74,71.65,71.71,25000.0,46.2957,46.3409,46.2828,46.3216,25000.0
2015-04-17 13:10:00,71.71,71.71,71.61,71.64,14400.0,46.3216,46.3216,46.257,46.2763,14400.0
2015-04-17 13:20:00,71.65,71.68,71.57,71.65,56000.0,46.2828,46.3022,46.2311,46.2828,56000.0
2015-04-17 13:30:00,71.65,71.66,71.52,71.55,69200.0,46.2828,46.2893,46.1988,46.2182,69200.0
2015-04-17 13:40:00,71.55,71.62,71.51,71.6,57300.0,46.2182,46.2634,46.1924,46.2505,57300.0
2015-04-17 13:50:00,71.6,71.64,71.39,71.43,64800.0,46.2505,46.2763,46.1148,46.1407,64800.0
2015-04-17 14:00:00,71.44,71.51,71.39,71.4,61700.0,46.1471,46.1924,46.1148,46.1213,61700.0
2015-04-17 14:10:00,71.39,71.47,71.3,71.32,56200.0,46.1148,46.1665,46.0567,46.0696,56200.0
2015-04-17 14:20:00,71.32,71.42,71.29,71.41,37000.0,46.0696,46.1342,46.0502,46.1278,37000.0
2015-04-17 14:30:00,71.42,71.42,71.34,71.36,42700.0,46.1342,46.1342,46.0825,46.0955,42700.0
2015-04-17 14:40:00,71.37,71.46,71.36,71.46,77300.0,46.1019,46.1601,46.0955,46.1601,77300.0
2015-04-17 14:50:00,71.46,71.47,71.42,71.44,71300.0,46.1601,46.1665,46.1342,46.1471,71300.0
2015-04-17 15:00:00,71.44,71.44,71.37,71.4,58200.0,46.1471,46.1471,46.1019,46.1213,58200.0
2015-04-17 15:10:00,71.4,71.49,71.4,71.42,55000.0,46.1213,46.1794,46.1213,46.1342,55000.0
2015-04-17 15:20:00,71.42,71.45,71.39,71.45,66300.0,46.1342,46.1536,46.1148,46.1536,66300.0
2015-04-17 15:30:00,71.45,71.62,71.44,71.59,55900.0,46.1536,46.2634,46.1471,46.244,55900.0
2015-04-17 15:40:00,71.58,71.58,71.45,71.45,99800.0,46.2376,46.2376,46.1536,46.1536,99800.0
2015-04-17 15:50:00,71.46,71.53,71.42,71.47,258900.0,46.1601,46.2053,46.1342,46.1665,258900.0
2015-04-20 09:30:00,71.62,72.61,71.62,72.61,79900.0,46.2634,46.9029,46.2634,46.9029,79900.0
2015-04-20 09:40:00,72.61,72.8,72.47,72.7,77300.0,46.9029,47.0256,46.8125,46.961,77300.0
2015-04-20 09:50:00,72.73,72.94,72.73,72.81,41200.0,46.9804,47.1161,46.9804,47.0321,41200.0
2015-04-20 10:00:00,72.8,72.88,72.7,72.86,39800.0,47.0256,47.0773,46.961,47.0644,39800.0
2015-04-20 10:10:00,72.84,73.08,72.81,72.99,80400.0,47.0515,47.2065,47.0321,47.1484,80400.0
2015-04-20 10:20:00,72.98,73.26,72.98,73.23,58900.0,47.1419,47.3228,47.1419,47.3034,58900.0
2015-04-20 10:30:00,73.23,73.28,73.18,73.23,60600.0,47.3034,47.3357,47.2711,47.3034,60600.0
2015-04-20 10:40:00,73.24,73.41,73.24,73.35,65200.0,47.3099,47.4197,47.3099,47.3809,65200.0
2015-04-20 10:50:00,73.35,73.42,73.35,73.37,42600.0,47.3809,47.4261,47.3809,47.3938,42600.0
2015-04-20 11:00:00,73.37,73.44,73.35,73.42,50500.0,47.3938,47.4391,47.3809,47.4261,50500.0
2015-04-20 11:10:00,73.42,73.43,73.2,73.21,68000.0,47.4261,47.4326,47.284,47.2905,68000.0
2015-04-20 11:20:00,73.21,73.31,73.19,73.21,32100.0,47.2905,47.3551,47.2776,47.2905,32100.0
2015-04-20 11:30:00,73.22,73.36,73.21,73.27,19800.0,47.2969,47.3874,47.2905,47.3292,19800.0
2015-04-20 11:40:00,73.26,73.36,73.24,73.3,22500.0,47.3228,47.3874,47.3099,47.3486,22500.0
2015-04-20 11:50:00,73.3,73.37,73.22,73.3,33600.0,47.3486,47.3938,47.2969,47.3486,33600.0
2015-04-20 12:00:00,73.28,73.4,73.26,73.31,27900.0,47.3357,47.4132,47.3228,47.3551,27900.0
2015-04-20 12:10:00,73.29,73.29,73.18,73.2,29100.0,47.3422,47.3422,47.2711,47.284,29100.0
2015-04-20 12:20:00,73.22,73.24,73.13,73.13,35900.0,47.2969,47.3099,47.2388,47.2388,35900.0
2015-04-20 12:30:00,73.13,73.23,73.12,73.17,46600.0,47.2388,47.3034,47.2324,47.2646,46600.0
2015-04-20 12:40:00,73.17,73.17,73.02,73.07,28700.0,47.2646,47.2646,47.1678,47.2001,28700.0
2015-04-20 12:50:00,73.07,73.11,72.98,73.02,19600.0,47.2001,47.2259,47.1419,47.1678,19600.0
2015-04-20 13:00:00,73.01,73.02,72.93,72.96,18700.0,47.1613,47.1678,47.1096,47.129,18700.0
2015-04-20 13:10:00,72.94,72.98,72.84,72.87,23300.0,47.1161,47.1419,47.0515,47.0709,23300.0
2015-04-20 13:20:00,72.87,72.89,72.76,72.8,30300.0,47.0709,47.0838,46.9998,47.0256,30300.0
2015-04-20 13:30:00,72.81,72.83,72.7,72.77,22300.0,47.0321,47.045,46.961,47.0063,22300.0
2015-04-20 13:40:00,72.77,72.8,72.67,72.74,29700.0,47.0063,47.0256,46.9417,46.9869,29700.0
2015-04-20 13:50:00,72.74,72.78,72.73,72.73,13200.0,46.9869,47.0127,46.9804,46.9804,13200.0
2015-04-20 14:00:00,72.73,72.9,72.72,72.87,44300.0,46.9804,47.0902,46.974,47.0709,44300.0
2015-04-20 14:10:00,72.87,72.91,72.84,72.89,40600.0,47.0709,47.0967,47.0515,47.0838,40600.0
2015-04-20 14:20:00,72.9,72.92,72.83,72.86,34000.0,47.0902,47.1032,47.045,47.0644,34000.0
2015-04-20 14:30:00,72.85,72.87,72.75,72.81,33000.0,47.0579,47.0709,46.9933,47.0321,33000.0
2015-04-20 14:40:00,72.82,72.86,72.77,72.78,39900.0,47.0386,47.0644,47.0063,47.0127,39900.0
2015-04-20 14:50:00,72.78,72.78,72.65,72.75,41800.0,47.0127,47.0127,46.9288,46.9933,41800.0
2015-04-20 15:00:00,72.73,72.85,72.72,72.78,45600.0,46.9804,47.0579,46.974,47.0127,45600.0
2015-04-20 15:10:00,72.78,72.82,72.7,72.76,44400.0,47.0127,47.0386,46.961,46.9998,44400.0
2015-04-20 15:20:00,72.76,72.76,72.64,72.66,54800.0,46.9998,46.9998,46.9223,46.9352,54800.0
2015-04-20 15:30:00,72.65,72.71,72.58,72.66,91200.0,46.9288,46.9675,46.8835,46.9352,91200.0
2015-04-20 15:40:00,72.66,72.75,72.63,72.74,130100.0,46.9352,46.9933,46.9158,46.9869,130100.0
2015-04-20 15:50:00,72.74,72.81,72.71,72.74,200500.0,46.9869,47.0321,46.9675,46.9869,200500.0
2015-04-21 09:30:00,72.78,73.21,72.78,72.8,148300.0,47.0127,47.2905,47.0127,47.0256,148300.0
2015-04-21 09:40:00,72.79,72.86,72.52,72.86,81600.0,47.0192,47.0644,46.8448,47.0644,81600.0
2015-04-21 09:50:00,72.87,72.9,72.59,72.67,94800.0,47.0709,47.0902,46.89,46.9417,94800.0
2015-04-21 10:00:00,72.68,72.83,72.64,72.7,71000.0,46.9481,47.045,46.9223,46.961,71000.0
2015-04-21 10:10:00,72.7,72.83,72.65,72.69,56000.0,46.961,47.045,46.9288,46.9546,56000.0
2015-04-21 10:20:00,72.69,72.83,72.64,72.66,52600.0,46.9546,47.045,46.9223,46.9352,52600.0
2015-04-21 10:30:00,72.64,72.72,72.55,72.7,107300.0,46.9223,46.974,46.8642,46.961,107300.0
2015-04-21 10:40:00,72.7,72.71,72.51,72.51,231100.0,46.961,46.9675,46.8383,46.8383,231100.0
2015-04-21 10:50:00,72.52,72.53,72.38,72.4,55300.0,46.8448,46.8512,46.7543,46.7673,55300.0
2015-04-21 11:00:00,72.4,72.48,72.39,72.46,38600.0,46.7673,46.8189,46.7608,46.806,38600.0
2015-04-21 11:10:00,72.47,72.54,72.42,72.45,41200.0,46.8125,46.8577,46.7802,46.7996,41200.0
2015-04-21 11:20:00,72.45,72.58,72.45,72.49,77500.0,46.7996,46.8835,46.7996,46.8254,77500.0
2015-04-21 11:30:00,72.48,72.49,72.29,72.29,31600.0,46.8189,46.8254,46.6962,46.6962,31600.0
2015-04-21 11:40:00,72.29,72.29,72.01,72.02,42700.0,46.6962,46.6962,46.5153,46.5218,42700.0
2015-04-21 11:50:00,72.03,72.1,72.0,72.04,27000.0,46.5283,46.5735,46.5089,46.5347,27000.0
2015-04-21 12:00:00,72.05,72.12,72.02,72.12,35600.0,46.5412,46.5864,46.5218,46.5864,35600.0
2015-04-21 12:10:00,72.13,72.14,72.04,72.06,58300.0,46.5929,46.5993,46.5347,46.5476,58300.0
2015-04-21 12:20:00,72.06,72.07,72.0,72.04,34500.0,46.5476,46.5541,46.5089,46.5347,34500.0
2015-04-21 12:30:00,72.05,72.08,71.96,71.99,45700.0,46.5412,46.5606,46.483,46.5024,45700.0
2015-04-21 12:40:00,71.99,71.99,71.83,71.9,36600.0,46.5024,46.5024,46.3991,46.4443,36600.0
2015-04-21 12:50:00,71.91,72.02,71.89,72.01,20100.0,46.4507,46.5218,46.4378,46.5153,20100.0
2015-04-21 13:00:00,72.02,72.07,72.01,72.06,25600.0,46.5218,46.5541,46.5153,46.5476,25600.0
2015-04-21 13:10:00,72.05,72.08,71.99,72.06,28100.0,46.5412,46.5606,46.5024,46.5476,28100.0
2015-04-21 13:20:00,72.06,72.09,72.04,72.05,19800.0,46.5476,46.567,46.5347,46.5412,19800.0
2015-04-21 13:30:00,72.04,72.08,71.88,71.89,78300.0,46.5347,46.5606,46.4314,46.4378,78300.0
2015-04-21 13:40:00,71.9,71.94,71.74,71.77,88400.0,46.4443,46.4701,46.3409,46.3603,88400.0
2015-04-21 13:50:00,71.77,71.86,71.76,71.8,67200.0,46.3603,46.4184,46.3538,46.3797,67200.0
2015-04-21 14:00:00,71.79,71.95,71.74,71.86,171600.0,46.3732,46.4766,46.3409,46.4184,171600.0
2015-04-21 14:10:00,71.86,71.89,71.8,71.86,67500.0,46.4184,46.4378,46.3797,46.4184,67500.0
2015-04-21 14:20:00,71.85,71.94,71.82,71.94,43800.0,46.412,46.4701,46.3926,46.4701,43800.0
2015-04-21 14:30:00,71.95,71.97,71.78,71.8,47200.0,46.4766,46.4895,46.3668,46.3797,47200.0
2015-04-21 14:40:00,71.8,71.99,71.79,71.97,132500.0,46.3797,46.5024,46.3732,46.4895,132500.0
2015-04-21 14:50:00,71.98,72.0,71.91,71.95,98200.0,46.496,46.5089,46.4507,46.4766,98200.0
2015-04-21 15:00:00,71.96,71.98,71.79,71.85,62800.0,46.483,46.496,46.3732,46.412,62800.0
2015-04-21 15:10:00,71.85,71.85,71.78,71.8,58100.0,46.412,46.412,46.3668,46.3797,58100.0
2015-04-21 15:20:00,71.8,71.93,71.78,71.9,131600.0,46.3797,46.4637,46.3668,46.4443,131600.0
2015-04-21 15:30:00,71.9,71.92,71.79,71.91,246200.0,46.4443,46.4572,46.3732,46.4507,246200.0
2015-04-21 15:40:00,71.9,72.01,71.9,72.0,191800.0,46.4443,46.5153,46.4443,46.5089,191800.0
2015-04-21 15:50:00,72.0,72.1,71.99,72.08,218200.0,46.5089,46.5735,46.5024,46.5606,218200.0
2015-04-22 09:30:00,72.34,72.41,71.93,72.02,105400.0,46.7285,46.7737,46.4637,46.5218,105400.0
2015-04-22 09:40:00,72.03,72.42,72.03,72.39,43500.0,46.5283,46.7802,46.5283,46.7608,43500.0
2015-04-22 09:50:00,72.4,72.55,72.32,72.49,81700.0,46.7673,46.8642,46.7156,46.8254,81700.0
2015-04-22 10:00:00,72.47,72.52,72.18,72.24,224200.0,46.8125,46.8448,46.6252,46.6639,224200.0
2015-04-22 10:10:00,72.23,72.28,72.07,72.17,113100.0,46.6574,46.6897,46.5541,46.6187,113100.0
2015-04-22 10:20:00,72.17,72.21,72.01,72.17,60600.0,46.6187,46.6445,46.5153,46.6187,60600.0
2015-04-22 10:30:00,72.17,72.19,71.98,72.0,73800.0,46.6187,46.6316,46.496,46.5089,73800.0
2015-04-22 10:40:00,72.0,72.29,71.99,72.23,36400.0,46.5089,46.6962,46.5024,46.6574,36400.0
2015-04-22 10:50:00,72.23,72.31,72.05,72.05,32300.0,46.6574,46.7091,46.5412,46.5412,32300.0
2015-04-22 11:00:00,72.06,72.15,72.0,72.05,34900.0,46.5476,46.6058,46.5089,46.5412,34900.0
2015-04-22 11:10:00,72.06,72.09,71.99,72.02,43900.0,46.5476,46.567,46.5024,46.5218,43900.0
2015-04-22 11:20:00,72.02,72.1,71.99,72.04,42000.0,46.5218,46.5735,46.5024,46.5347,42000.0
2015-04-22 11:30:00,72.04,72.2,72.03,72.17,24500.0,46.5347,46.6381,46.5283,46.6187,24500.0
2015-04-22 11:40:00,72.19,72.36,72.18,72.32,17700.0,46.6316,46.7414,46.6252,46.7156,17700.0
2015-04-22 11:50:00,72.32,72.4,72.31,72.34,22000.0,46.7156,46.7673,46.7091,46.7285,22000.0
2015-04-22 12:00:00,72.34,72.36,72.23,72.28,68900.0,46.7285,46.7414,46.6574,46.6897,68900.0
2015-04-22 12:10:00,72.29,72.3,72.26,72.28,68300.0,46.6962,46.7027,46.6768,46.6897,68300.0
2015-04-22 12:20:00,72.29,72.29,72.22,72.22,36500.0,46.6962,46.6962,46.651,46.651,36500.0
2015-04-22 12:30:00,72.23,72.29,72.2,72.27,26800.0,46.6574,46.6962,46.6381,46.6833,26800.0
2015-04-22 12:40:00,72.27,72.32,72.23,72.3,32800.0,46.6833,46.7156,46.6574,46.7027,32800.0
2015-04-22 12:50:00,72.3,72.41,72.3,72.4,41000.0,46.7027,46.7737,46.7027,46.7673,41000.0
2015-04-22 13:00:00,72.41,72.57,72.39,72.57,60100.0,46.7737,46.8771,46.7608,46.8771,60100.0
2015-04-22 13:10:00,72.57,72.57,72.4,72.5,37400.0,46.8771,46.8771,46.7673,46.8319,37400.0
2015-04-22 13:20:00,72.49,72.5,72.45,72.47,19000.0,46.8254,46.8319,46.7996,46.8125,19000.0
2015-04-22 13:30:00,72.48,72.49,72.43,72.45,48500.0,46.8189,46.8254,46.7866,46.7996,48500.0
2015-04-22 13:40:00,72.44,72.47,72.42,72.45,61800.0,46.7931,46.8125,46.7802,46.7996,61800.0
2015-04-22 13:50:00,72.46,72.5,72.42,72.5,27600.0,46.806,46.8319,46.7802,46.8319,27600.0
2015-04-22 14:00:00,72.5,72.62,72.42,72.58,24500.0,46.8319,46.9094,46.7802,46.8835,24500.0
2015-04-22 14:10:00,72.57,72.59,72.48,72.5,33600.0,46.8771,46.89,46.8189,46.8319,33600.0
2015-04-22 14:20:00,72.5,72.58,72.49,72.58,30900.0,46.8319,46.8835,46.8254,46.8835,30900.0
2015-04-22 14:30:00,72.59,72.67,72.57,72.61,21300.0,46.89,46.9417,46.8771,46.9029,21300.0
2015-04-22 14:40:00,72.6,72.61,72.57,72.59,22100.0,46.8965,46.9029,46.8771,46.89,22100.0
2015-04-22 14:50:00,72.59,72.59,72.49,72.53,47300.0,46.89,46.89,46.8254,46.8512,47300.0
2015-04-22 15:00:00,72.52,72.6,72.52,72.55,40600.0,46.8448,46.8965,46.8448,46.8642,40600.0
2015-04-22 15:10:00,72.55,72.6,72.53,72.57,47400.0,46.8642,46.8965,46.8512,46.8771,47400.0
2015-04-22 15:20:00,72.57,72.57,72.51,72.55,60100.0,46.8771,46.8771,46.8383,46.8642,60100.0
2015-04-22 15:30:00,72.55,72.6,72.52,72.59,153900.0,46.8642,46.8965,46.8448,46.89,153900.0
2015-04-22 15:40:00,72.59,72.59,72.52,72.55,68200.0,46.89,46.89,46.8448,46.8642,68200.0
2015-04-22 15:50:00,72.56,72.56,72.51,72.52,152400.0,46.8706,46.8706,46.8383,46.8448,152400.0
2015-04-23 09:30:00,72.58,72.77,72.39,72.39,48300.0,46.8835,47.0063,46.7608,46.7608,48300.0
2015-04-23 09:40:00,72.43,72.74,72.39,72.7,30100.0,46.7866,46.9869,46.7608,46.961,30100.0
2015-04-23 09:50:00,72.73,72.87,72.67,72.83,24000.0,46.9804,47.0709,46.9417,47.045,24000.0
2015-04-23 10:00:00,72.84,72.93,72.78,72.86,48700.0,47.0515,47.1096,47.0127,47.0644,48700.0
2015-04-23 10:10:00,72.85,72.89,72.72,72.78,54100.0,47.0579,47.0838,46.974,47.0127,54100.0
2015-04-23 10:20:00,72.81,72.84,72.71,72.78,39200.0,47.0321,47.0515,46.9675,47.0127,39200.0
2015-04-23 10:30:00,72.78,72.88,72.76,72.8,23000.0,47.0127,47.0773,46.9998,47.0256,23000.0
2015-04-23 10:40:00,72.79,72.88,72.79,72.87,23200.0,47.0192,47.0773,47.0192,47.0709,23200.0
2015-04-23 10:50:00,72.89,72.97,72.78,72.78,123500.0,47.0838,47.1355,47.0127,47.0127,123500.0
2015-04-23 11:00:00,72.78,72.81,72.75,72.77,46100.0,47.0127,47.0321,46.9933,47.0063,46100.0
2015-04-23 11:10:00,72.77,72.82,72.75,72.78,18800.0,47.0063,47.0386,46.9933,47.0127,18800.0
2015-04-23 11:20:00,72.78,72.87,72.77,72.87,14200.0,47.0127,47.0709,47.0063,47.0709,14200.0
2015-04-23 11:30:00,72.87,72.92,72.81,72.88,24600.0,47.0709,47.1032,47.0321,47.0773,24600.0
2015-04-23 11:40:00,72.88,72.88,72.76,72.8,27800.0,47.0773,47.0773,46.9998,47.0256,27800.0
2015-04-23 11:50:00,72.81,73.15,72.8,73.06,31700.0,47.0321,47.2517,47.0256,47.1936,31700.0
2015-04-23 12:00:00,73.06,73.19,73.05,73.15,16300.0,47.1936,47.2776,47.1871,47.2517,16300.0
2015-04-23 12:10:00,73.15,73.24,73.1,73.21,58700.0,47.2517,47.3099,47.2194,47.2905,58700.0
2015-04-23 12:20:00,73.2,73.32,73.19,73.26,30700.0,47.284,47.3615,47.2776,47.3228,30700.0
2015-04-23 12:30:00,73.26,73.44,73.25,73.36,38200.0,47.3228,47.4391,47.3163,47.3874,38200.0
2015-04-23 12:40:00,73.39,73.47,73.32,73.32,62600.0,47.4068,47.4584,47.3615,47.3615,62600.0
2015-04-23 12:50:00,73.31,73.39,73.31,73.36,15700.0,47.3551,47.4068,47.3551,47.3874,15700.0
2015-04-23 13:00:00,73.39,73.39,73.23,73.31,28600.0,47.4068,47.4068,47.3034,47.3551,28600.0
2015-04-23 13:10:00,73.31,73.36,73.25,73.27,38600.0,47.3551,47.3874,47.3163,47.3292,38600.0
2015-04-23 13:20:00,73.27,73.3,73.24,73.27,54000.0,47.3292,47.3486,47.3099,47.3292,54000.0
2015-04-23 13:30:00,73.27,73.27,72.98,73.09,132200.0,47.3292,47.3292,47.1419,47.213,132200.0
2015-04-23 13:40:00,73.09,73.13,73.03,73.12,13000.0,47.213,47.2388,47.1742,47.2324,13000.0
2015-04-23 13:50:00,73.13,73.23,73.09,73.19,11300.0,47.2388,47.3034,47.213,47.2776,11300.0
2015-04-23 14:00:00,73.2,73.23,73.04,73.04,18800.0,47.284,47.3034,47.1807,47.1807,18800.0
2015-04-23 14:10:00,73.03,73.08,73.01,73.06,20300.0,47.1742,47.2065,47.1613,47.1936,20300.0
2015-04-23 14:20:00,73.07,73.13,73.03,73.11,28800.0,47.2001,47.2388,47.1742,47.2259,28800.0
2015-04-23 14:30:00,73.12,73.14,73.08,73.1,14600.0,47.2324,47.2453,47.2065,47.2194,14600.0
2015-04-23 14:40:00,73.1,73.13,73.05,73.13,17800.0,47.2194,47.2388,47.1871,47.2388,17800.0
2015-04-23 14:50:00,73.13,73.17,73.05,73.15,14000.0,47.2388,47.2646,47.1871,47.2517,14000.0
2015-04-23 15:00:00,73.14,73.21,73.12,73.16,20600.0,47.2453,47.2905,47.2324,47.2582,20600.0
2015-04-23 15:10:00,73.17,73.28,73.13,73.23,45500.0,47.2646,47.3357,47.2388,47.3034,45500.0
2015-04-23 15:20:00,73.23,73.23,73.14,73.18,18700.0,47.3034,47.3034,47.2453,47.2711,18700.0
2015-04-23 15:30:00,73.17,73.18,73.1,73.12,34500.0,47.2646,47.2711,47.2194,47.2324,34500.0
2015-04-23 15:40:00,73.12,73.17,73.08,73.08,78700.0,47.2324,47.2646,47.2065,47.2065,78700.0
2015-04-23 15:50:00,73.09,73.19,73.07,73.19,263300.0,47.213,47.2776,47.2001,47.2776,263300.0
2015-04-24 09:30:00,73.05,73.59,72.97,73.42,81500.0,47.1871,47.5359,47.1355,47.4261,81500.0
2015-04-24 09:40:00,73.38,73.62,73.35,73.56,47800.0,47.4003,47.5553,47.3809,47.5166,47800.0
2015-04-24 09:50:00,73.61,73.94,73.54,73.9,101400.0,47.5489,47.762,47.5037,47.7362,101400.0
2015-04-24 10:00:00,73.9,73.98,73.8,73.95,152900.0,47.7362,47.7879,47.6716,47.7685,152900.0
2015-04-24 10:10:00,73.94,73.94,73.76,73.83,72800.0,47.762,47.762,47.6458,47.691,72800.0
2015-04-24 10:20:00,73.83,73.86,73.73,73.78,37400.0,47.691,47.7104,47.6264,47.6587,37400.0
2015-04-24 10:30:00,73.76,73.87,73.74,73.78,24500.0,47.6458,47.7168,47.6328,47.6587,24500.0
2015-04-24 10:40:00,73.78,73.87,73.74,73.85,41900.0,47.6587,47.7168,47.6328,47.7039,41900.0
2015-04-24 10:50:00,73.85,74.03,73.85,73.97,54400.0,47.7039,47.8202,47.7039,47.7814,54400.0
2015-04-24 11:00:00,73.95,73.96,73.82,73.92,51500.0,47.7685,47.775,47.6845,47.7491,51500.0
2015-04-24 11:10:00,73.92,73.93,73.82,73.88,35400.0,47.7491,47.7556,47.6845,47.7233,35400.0
2015-04-24 11:20:00,73.9,73.99,73.87,73.99,36000.0,47.7362,47.7943,47.7168,47.7943,36000.0
2015-04-24 11:30:00,73.99,73.99,73.82,73.82,56900.0,47.7943,47.7943,47.6845,47.6845,56900.0
2015-04-24 11:40:00,73.82,73.9,73.81,73.83,62300.0,47.6845,47.7362,47.6781,47.691,62300.0
2015-04-24 11:50:00,73.84,73.96,73.8,73.95,25500.0,47.6974,47.775,47.6716,47.7685,25500.0
2015-04-24 12:00:00,73.94,73.96,73.85,73.85,13000.0,47.762,47.775,47.7039,47.7039,13000.0
2015-04-24 12:10:00,73.87,73.9,73.8,73.81,17700.0,47.7168,47.7362,47.6716,47.6781,17700.0
2015-04-24 12:20:00,73.82,73.91,73.81,73.85,11000.0,47.6845,47.7427,47.6781,47.7039,11000.0
2015-04-24 12:30:00,73.84,73.9,73.79,73.9,25000.0,47.6974,47.7362,47.6651,47.7362,25000.0
2015-04-24 12:40:00,73.89,73.91,73.79,73.82,32700.0,47.7297,47.7427,47.6651,47.6845,32700.0
2015-04-24 12:50:00,73.83,73.9,73.81,73.88,17900.0,47.691,47.7362,47.6781,47.7233,17900.0
2015-04-24 13:00:00,73.89,74.24,73.88,74.17,96200.0,47.7297,47.9558,47.7233,47.9106,96200.0
2015-04-24 13:10:00,74.16,74.34,74.05,74.27,49600.0,47.9041,48.0204,47.8331,47.9752,49600.0
2015-04-24 13:20:00,74.26,74.31,74.13,74.18,68200.0,47.9687,48.001,47.8848,47.9171,68200.0
2015-04-24 13:30:00,74.19,74.22,74.0,74.13,37300.0,47.9235,47.9429,47.8008,47.8848,37300.0
2015-04-24 13:40:00,74.13,74.21,73.99,74.16,87500.0,47.8848,47.9364,47.7943,47.9041,87500.0
2015-04-24 13:50:00,74.15,74.21,74.07,74.08,49900.0,47.8977,47.9364,47.846,47.8525,49900.0
2015-04-24 14:00:00,74.07,74.1,73.96,73.97,35800.0,47.846,47.8654,47.775,47.7814,35800.0
2015-04-24 14:10:00,73.98,74.18,73.98,74.1,30000.0,47.7879,47.9171,47.7879,47.8654,30000.0
2015-04-24 14:20:00,74.1,74.11,73.93,74.01,37600.0,47.8654,47.8718,47.7556,47.8073,37600.0
2015-04-24 14:30:00,73.99,74.11,73.99,74.06,34300.0,47.7943,47.8718,47.7943,47.8395,34300.0
2015-04-24 14:40:00,74.06,74.09,73.99,74.04,36400.0,47.8395,47.8589,47.7943,47.8266,36400.0
2015-04-24 14:50:00,74.04,74.08,73.88,73.95,43300.0,47.8266,47.8525,47.7233,47.7685,43300.0
2015-04-24 15:00:00,73.95,73.99,73.85,73.89,43900.0,47.7685,47.7943,47.7039,47.7297,43900.0
2015-04-24 15:10:00,73.89,73.98,73.87,73.88,40200.0,47.7297,47.7879,47.7168,47.7233,40200.0
2015-04-24 15:20:00,73.88,73.89,73.78,73.8,69800.0,47.7233,47.7297,47.6587,47.6716,69800.0
2015-04-24 15:30:00,73.8,73.8,73.68,73.68,72000.0,47.6716,47.6716,47.5941,47.5941,72000.0
2015-04-24 15:40:00,73.68,73.69,73.54,73.54,131500.0,47.5941,47.6005,47.5037,47.5037,131500.0
2015-04-24 15:50:00,73.54,73.57,73.48,73.54,307600.0,47.5037,47.523,47.4649,47.5037,307600.0
2015-04-27 09:30:00,73.68,73.9,72.91,73.06,80000.0,47.5941,47.7362,47.0967,47.1936,80000.0
2015-04-27 09:40:00,73.03,73.05,72.66,72.76,49500.0,47.1742,47.1871,46.9352,46.9998,49500.0
2015-04-27 09:50:00,72.76,72.91,72.71,72.8,46200.0,46.9998,47.0967,46.9675,47.0256,46200.0
2015-04-27 10:00:00,72.81,72.82,72.56,72.58,73800.0,47.0321,47.0386,46.8706,46.8835,73800.0
2015-04-27 10:10:00,72.59,72.63,72.45,72.51,35200.0,46.89,46.9158,46.7996,46.8383,35200.0
2015-04-27 10:20:00,72.52,72.56,72.45,72.46,35700.0,46.8448,46.8706,46.7996,46.806,35700.0
2015-04-27 10:30:00,72.45,72.48,72.25,72.28,54600.0,46.7996,46.8189,46.6704,46.6897,54600.0
2015-04-27 10:40:00,72.27,72.34,72.14,72.18,81100.0,46.6833,46.7285,46.5993,46.6252,81100.0
2015-04-27 10:50:00,72.18,72.18,72.04,72.07,48600.0,46.6252,46.6252,46.5347,46.5541,48600.0
2015-04-27 11:00:00,72.08,72.19,72.05,72.07,48300.0,46.5606,46.6316,46.5412,46.5541,48300.0
2015-04-27 11:10:00,72.06,72.16,72.02,72.13,33100.0,46.5476,46.6122,46.5218,46.5929,33100.0
2015-04-27 11:20:00,72.15,72.22,72.07,72.16,39500.0,46.6058,46.651,46.5541,46.6122,39500.0
2015-04-27 11:30:00,72.16,72.3,72.14,72.19,20300.0,46.6122,46.7027,46.5993,46.6316,20300.0
2015-04-27 11:40:00,72.18,72.18,72.09,72.1,19600.0,46.6252,46.6252,46.567,46.5735,19600.0
2015-04-27 11:50:00,72.1,72.23,72.08,72.23,15100.0,46.5735,46.6574,46.5606,46.6574,15100.0
2015-04-27 12:00:00,72.24,72.35,72.2,72.22,29300.0,46.6639,46.735,46.6381,46.651,29300.0
2015-04-27 12:10:00,72.2,72.24,72.13,72.19,17300.0,46.6381,46.6639,46.5929,46.6316,17300.0
2015-04-27 12:20:00,72.18,72.26,72.09,72.13,32500.0,46.6252,46.6768,46.567,46.5929,32500.0
2015-04-27 12:30:00,72.13,72.31,72.13,72.28,21800.0,46.5929,46.7091,46.5929,46.6897,21800.0
2015-04-27 12:40:00,72.28,72.35,72.22,72.27,31200.0,46.6897,46.735,46.651,46.6833,31200.0
2015-04-27 12:50:00,72.29,72.31,72.2,72.26,11600.0,46.6962,46.7091,46.6381,46.6768,11600.0
2015-04-27 13:00:00,72.28,72.4,72.28,72.39,27500.0,46.6897,46.7673,46.6897,46.7608,27500.0
2015-04-27 13:10:00,72.39,72.42,72.36,72.38,30500.0,46.7608,46.7802,46.7414,46.7543,30500.0
2015-04-27 13:20:00,72.36,72.48,72.33,72.45,36000.0,46.7414,46.8189,46.722,46.7996,36000.0
2015-04-27 13:30:00,72.46,72.46,72.38,72.39,21200.0,46.806,46.806,46.7543,46.7608,21200.0
2015-04-27 13:40:00,72.39,72.42,72.34,72.37,16000.0,46.7608,46.7802,46.7285,46.7479,16000.0
2015-04-27 13:50:00,72.38,72.48,72.34,72.48,21300.0,46.7543,46.8189,46.7285,46.8189,21300.0
2015-04-27 14:00:00,72.49,72.5,72.43,72.46,36400.0,46.8254,46.8319,46.7866,46.806,36400.0
2015-04-27 14:10:00,72.48,72.54,72.43,72.53,24900.0,46.8189,46.8577,46.7866,46.8512,24900.0
2015-04-27 14:20:00,72.53,72.59,72.49,72.57,24200.0,46.8512,46.89,46.8254,46.8771,24200.0
2015-04-27 14:30:00,72.59,72.59,72.46,72.46,23000.0,46.89,46.89,46.806,46.806,23000.0
2015-04-27 14:40:00,72.46,72.51,72.44,72.5,22800.0,46.806,46.8383,46.7931,46.8319,22800.0
2015-04-27 14:50:00,72.5,72.54,72.47,72.51,24300.0,46.8319,46.8577,46.8125,46.8383,24300.0
2015-04-27 15:00:00,72.52,72.6,72.49,72.6,44300.0,46.8448,46.8965,46.8254,46.8965,44300.0
2015-04-27 15:10:00,72.6,72.66,72.55,72.56,93900.0,46.8965,46.9352,46.8642,46.8706,93900.0
2015-04-27 15:20:00,72.56,72.65,72.56,72.58,51800.0,46.8706,46.9288,46.8706,46.8835,51800.0
2015-04-27 15:30:00,72.58,72.65,72.53,72.58,70400.0,46.8835,46.9288,46.8512,46.8835,70400.0
2015-04-27 15:40:00,72.58,72.59,72.47,72.5,124500.0,46.8835,46.89,46.8125,46.8319,124500.0
2015-04-27 15:50:00,72.5,72.57,72.45,72.57,112600.0,46.8319,46.8771,46.7996,46.8771,112600.0
2015-04-28 09:30:00,72.2,72.32,71.76,71.87,93700.0,46.6381,46.7156,46.3538,46.4249,93700.0
2015-04-28 09:40:00,71.86,72.08,71.57,71.62,106200.0,46.4184,46.5606,46.2311,46.2634,106200.0
2015-04-28 09:50:00,71.62,72.33,71.57,72.29,109500.0,46.2634,46.722,46.2311,46.6962,109500.0
2015-04-28 10:00:00,72.27,72.27,71.96,72.0,69400.0,46.6833,46.6833,46.483,46.5089,69400.0
2015-04-28 10:10:00,71.98,72.08,71.83,72.07,49400.0,46.496,46.5606,46.3991,46.5541,49400.0
2015-04-28 10:20:00,72.08,72.32,72.02,72.29,123100.0,46.5606,46.7156,46.5218,46.6962,123100.0
2015-04-28 10:30:00,72.26,72.37,72.08,72.14,63800.0,46.6768,46.7479,46.5606,46.5993,63800.0
2015-04-28 10:40:00,72.15,72.28,72.15,72.18,29700.0,46.6058,46.6897,46.6058,46.6252,29700.0
2015-04-28 10:50:00,72.18,72.25,72.0,72.04,50100.0,46.6252,46.6704,46.5089,46.5347,50100.0
2015-04-28 11:00:00,72.03,72.16,72.02,72.08,32600.0,46.5283,46.6122,46.5218,46.5606,32600.0
2015-04-28 11:10:00,72.08,72.22,72.06,72.18,24600.0,46.5606,46.651,46.5476,46.6252,24600.0
2015-04-28 11:20:00,72.2,72.2,72.01,72.12,20300.0,46.6381,46.6381,46.5153,46.5864,20300.0
2015-04-28 11:30:00,72.12,72.42,72.12,72.38,32600.0,46.5864,46.7802,46.5864,46.7543,32600.0
2015-04-28 11:40:00,72.38,72.49,72.26,72.31,28000.0,46.7543,46.8254,46.6768,46.7091,28000.0
2015-04-28 11:50:00,72.3,72.34,72.19,72.24,21300.0,46.7027,46.7285,46.6316,46.6639,21300.0
2015-04-28 12:00:00,72.26,72.36,72.18,72.26,28400.0,46.6768,46.7414,46.6252,46.6768,28400.0
2015-04-28 12:10:00,72.28,72.4,72.21,72.37,22300.0,46.6897,46.7673,46.6445,46.7479,22300.0
2015-04-28 12:20:00,72.36,72.5,72.31,72.34,24600.0,46.7414,46.8319,46.7091,46.7285,24600.0
2015-04-28 12:30:00,72.33,72.43,72.31,72.32,35900.0,46.722,46.7866,46.7091,46.7156,35900.0
2015-04-28 12:40:00,72.32,72.44,72.31,72.36,24300.0,46.7156,46.7931,46.7091,46.7414,24300.0
2015-04-28 12:50:00,72.37,72.47,72.37,72.42,27000.0,46.7479,46.8125,46.7479,46.7802,27000.0
2015-04-28 13:00:00,72.44,72.53,72.42,72.52,37800.0,46.7931,46.8512,46.7802,46.8448,37800.0
2015-04-28 13:10:00,72.52,72.56,72.48,72.51,24200.0,46.8448,46.8706,46.8189,46.8383,24200.0
2015-04-28 13:20:00,72.5,72.54,72.46,72.49,21600.0,46.8319,46.8577,46.806,46.8254,21600.0
2015-04-28 13:30:00,72.47,72.48,72.39,72.48,34700.0,46.8125,46.8189,46.7608,46.8189,34700.0
2015-04-28 13:40:00,72.49,72.59,72.46,72.47,37200.0,46.8254,46.89,46.806,46.8125,37200.0
2015-04-28 13:50:00,72.47,72.53,72.43,72.5,47000.0,46.8125,46.8512,46.7866,46.8319,47000.0
2015-04-28 14:00:00,72.49,72.52,72.4,72.51,40000.0,46.8254,46.8448,46.7673,46.8383,40000.0
2015-04-28 14:10:00,72.51,72.51,72.45,72.47,20400.0,46.8383,46.8383,46.7996,46.8125,20400.0
2015-04-28 14:20:00,72.47,72.51,72.43,72.49,35100.0,46.8125,46.8383,46.7866,46.8254,35100.0
2015-04-28 14:30:00,72.49,72.56,72.48,72.51,24300.0,46.8254,46.8706,46.8189,46.8383,24300.0
2015-04-28 14:40:00,72.5,72.53,72.45,72.5,38000.0,46.8319,46.8512,46.7996,46.8319,38000.0
2015-04-28 14:50:00,72.49,72.55,72.47,72.51,35400.0,46.8254,46.8642,46.8125,46.8383,35400.0
2015-04-28 15:00:00,72.5,72.55,72.49,72.53,29800.0,46.8319,46.8642,46.8254,46.8512,29800.0
2015-04-28 15:10:00,72.52,72.58,72.49,72.51,32300.0,46.8448,46.8835,46.8254,46.8383,32300.0
2015-04-28 15:20:00,72.5,72.64,72.5,72.64,53000.0,46.8319,46.9223,46.8319,46.9223,53000.0
2015-04-28 15:30:00,72.64,72.64,72.59,72.61,35700.0,46.9223,46.9223,46.89,46.9029,35700.0
2015-04-28 15:40:00,72.61,72.65,72.59,72.61,70500.0,46.9029,46.9288,46.89,46.9029,70500.0
2015-04-28 15:50:00,72.6,72.76,72.59,72.75,166900.0,46.8965,46.9998,46.89,46.9933,166900.0
2015-04-29 09:30:00,72.11,72.32,71.91,72.06,51000.0,46.5799,46.7156,46.4507,46.5476,51000.0
2015-04-29 09:40:00,72.14,72.14,71.7,71.99,47300.0,46.5993,46.5993,46.3151,46.5024,47300.0
2015-04-29 09:50:00,71.98,72.2,71.93,72.18,70400.0,46.496,46.6381,46.4637,46.6252,70400.0
2015-04-29 10:00:00,72.12,72.33,71.82,71.97,53700.0,46.5864,46.722,46.3926,46.4895,53700.0
2015-04-29 10:10:00,71.94,72.05,71.84,71.92,25600.0,46.4701,46.5412,46.4055,46.4572,25600.0
2015-04-29 10:20:00,71.9,72.18,71.85,72.16,86200.0,46.4443,46.6252,46.412,46.6122,86200.0
2015-04-29 10:30:00,72.12,72.29,72.01,72.01,32900.0,46.5864,46.6962,46.5153,46.5153,32900.0
2015-04-29 10:40:00,72.01,72.14,71.98,72.05,26200.0,46.5153,46.5993,46.496,46.5412,26200.0
2015-04-29 10:50:00,72.04,72.36,72.03,72.34,40500.0,46.5347,46.7414,46.5283,46.7285,40500.0
2015-04-29 11:00:00,72.35,72.44,72.24,72.25,36800.0,46.735,46.7931,46.6639,46.6704,36800.0
2015-04-29 11:10:00,72.23,72.36,72.18,72.32,39900.0,46.6574,46.7414,46.6252,46.7156,39900.0
2015-04-29 11:20:00,72.32,72.47,72.3,72.41,31900.0,46.7156,46.8125,46.7027,46.7737,31900.0
2015-04-29 11:30:00,72.42,72.47,72.2,72.28,59200.0,46.7802,46.8125,46.6381,46.6897,59200.0
2015-04-29 11:40:00,72.28,72.44,72.26,72.4,27600.0,46.6897,46.7931,46.6768,46.7673,27600.0
2015-04-29 11:50:00,72.38,72.51,72.37,72.43,23900.0,46.7543,46.8383,46.7479,46.7866,23900.0
2015-04-29 12:00:00,72.42,72.49,72.29,72.33,55700.0,46.7802,46.8254,46.6962,46.722,55700.0
2015-04-29 12:10:00,72.31,72.33,72.19,72.23,31900.0,46.7091,46.722,46.6316,46.6574,31900.0
2015-04-29 12:20:00,72.23,72.31,72.19,72.2,28300.0,46.6574,46.7091,46.6316,46.6381,28300.0
2015-04-29 12:30:00,72.21,72.22,72.04,72.05,44300.0,46.6445,46.651,46.5347,46.5412,44300.0
2015-04-29 12:40:00,72.06,72.07,72.0,72.04,23900.0,46.5476,46.5541,46.5089,46.5347,23900.0
2015-04-29 12:50:00,72.05,72.15,72.0,72.15,32800.0,46.5412,46.6058,46.5089,46.6058,32800.0
2015-04-29 13:00:00,72.15,72.26,72.15,72.17,65400.0,46.6058,46.6768,46.6058,46.6187,65400.0
2015-04-29 13:10:00,72.18,72.19,72.05,72.07,25400.0,46.6252,46.6316,46.5412,46.5541,25400.0
2015-04-29 13:20:00,72.07,72.12,72.03,72.04,28400.0,46.5541,46.5864,46.5283,46.5347,28400.0
2015-04-29 13:30:00,72.04,72.23,72.03,72.15,55700.0,46.5347,46.6574,46.5283,46.6058,55700.0
2015-04-29 13:40:00,72.15,72.19,72.11,72.19,13700.0,46.6058,46.6316,46.5799,46.6316,13700.0
2015-04-29 13:50:00,72.19,72.28,72.05,72.08,22000.0,46.6316,46.6897,46.5412,46.5606,22000.0
2015-04-29 14:00:00,72.09,72.21,71.91,72.09,40900.0,46.567,46.6445,46.4507,46.567,40900.0
2015-04-29 14:10:00,72.09,72.12,71.97,72.07,40200.0,46.567,46.5864,46.4895,46.5541,40200.0
2015-04-29 14:20:00,72.06,72.21,72.05,72.2,35100.0,46.5476,46.6445,46.5412,46.6381,35100.0
2015-04-29 14:30:00,72.19,72.4,72.18,72.35,55600.0,46.6316,46.7673,46.6252,46.735,55600.0
2015-04-29 14:40:00,72.36,72.39,72.15,72.16,32900.0,46.7414,46.7608,46.6058,46.6122,32900.0
2015-04-29 14:50:00,72.14,72.19,72.09,72.17,27800.0,46.5993,46.6316,46.567,46.6187,27800.0
2015-04-29 15:00:00,72.17,72.2,72.04,72.04,35400.0,46.6187,46.6381,46.5347,46.5347,35400.0
2015-04-29 15:10:00,72.06,72.13,71.98,72.11,50900.0,46.5476,46.5929,46.496,46.5799,50900.0
2015-04-29 15:20:00,72.11,72.18,72.1,72.17,31700.0,46.5799,46.6252,46.5735,46.6187,31700.0
2015-04-29 15:30:00,72.17,72.37,72.17,72.27,38600.0,46.6187,46.7479,46.6187,46.6833,38600.0
2015-04-29 15:40:00,72.27,72.31,72.14,72.31,81900.0,46.6833,46.7091,46.5993,46.7091,81900.0
2015-04-29 15:50:00,72.31,72.37,72.25,72.3,174300.0,46.7091,46.7479,46.6704,46.7027,174300.0
2015-04-30 09:30:00,72.08,72.2,71.69,71.7,84600.0,46.5606,46.6381,46.3086,46.3151,84600.0
2015-04-30 09:40:00,71.71,71.73,71.33,71.41,87800.0,46.3216,46.3345,46.0761,46.1278,87800.0
2015-04-30 09:50:00,71.4,71.42,71.16,71.28,121300.0,46.1213,46.1342,45.9663,46.0438,121300.0
2015-04-30 10:00:00,71.28,71.38,71.22,71.34,66400.0,46.0438,46.1084,46.005,46.0825,66400.0
2015-04-30 10:10:00,71.34,71.54,71.32,71.54,44700.0,46.0825,46.2117,46.0696,46.2117,44700.0
2015-04-30 10:20:00,71.56,71.56,71.36,71.4,77500.0,46.2247,46.2247,46.0955,46.1213,77500.0
2015-04-30 10:30:00,71.4,71.54,71.4,71.47,42200.0,46.1213,46.2117,46.1213,46.1665,42200.0
2015-04-30 10:40:00,71.47,71.62,71.44,71.52,37400.0,46.1665,46.2634,46.1471,46.1988,37400.0
2015-04-30 10:50:00,71.54,71.54,71.4,71.43,51600.0,46.2117,46.2117,46.1213,46.1407,51600.0
2015-04-30 11:00:00,71.44,71.48,71.35,71.41,39700.0,46.1471,46.173,46.089,46.1278,39700.0
2015-04-30 11:10:00,71.43,71.6,71.43,71.59,49400.0,46.1407,46.2505,46.1407,46.244,49400.0
2015-04-30 11:20:00,71.59,71.7,71.57,71.67,81000.0,46.244,46.3151,46.2311,46.2957,81000.0
2015-04-30 11:30:00,71.67,71.72,71.61,71.61,59500.0,46.2957,46.328,46.257,46.257,59500.0
2015-04-30 11:40:00,71.61,71.68,71.59,71.64,54100.0,46.257,46.3022,46.244,46.2763,54100.0
2015-04-30 11:50:00,71.62,71.68,71.42,71.42,101200.0,46.2634,46.3022,46.1342,46.1342,101200.0
2015-04-30 12:00:00,71.42,71.49,71.22,71.25,40700.0,46.1342,46.1794,46.005,46.0244,40700.0
2015-04-30 12:10:00,71.26,71.28,71.15,71.24,31100.0,46.0309,46.0438,45.9598,46.018,31100.0
2015-04-30 12:20:00,71.23,71.29,71.2,71.24,22000.0,46.0115,46.0502,45.9921,46.018,22000.0
2015-04-30 12:30:00,71.22,71.29,71.19,71.22,26000.0,46.005,46.0502,45.9857,46.005,26000.0
2015-04-30 12:40:00,71.24,71.31,71.2,71.29,29300.0,46.018,46.0632,45.9921,46.0502,29300.0
2015-04-30 12:50:00,71.3,71.3,71.12,71.2,31700.0,46.0567,46.0567,45.9404,45.9921,31700.0
2015-04-30 13:00:00,71.23,71.3,71.21,71.29,17300.0,46.0115,46.0567,45.9986,46.0502,17300.0
2015-04-30 13:10:00,71.3,71.35,71.28,71.3,18900.0,46.0567,46.089,46.0438,46.0567,18900.0
2015-04-30 13:20:00,71.31,71.41,71.28,71.4,16000.0,46.0632,46.1278,46.0438,46.1213,16000.0
2015-04-30 13:30:00,71.39,71.45,71.33,71.4,16300.0,46.1148,46.1536,46.0761,46.1213,16300.0
2015-04-30 13:40:00,71.39,71.42,71.3,71.34,19000.0,46.1148,46.1342,46.0567,46.0825,19000.0
2015-04-30 13:50:00,71.33,71.45,71.3,71.41,18800.0,46.0761,46.1536,46.0567,46.1278,18800.0
2015-04-30 14:00:00,71.41,71.52,71.4,71.5,23200.0,46.1278,46.1988,46.1213,46.1859,23200.0
2015-04-30 14:10:00,71.51,71.57,71.5,71.51,18500.0,46.1924,46.2311,46.1859,46.1924,18500.0
2015-04-30 14:20:00,71.5,71.5,71.33,71.37,24800.0,46.1859,46.1859,46.0761,46.1019,24800.0
2015-04-30 14:30:00,71.36,71.4,71.32,71.35,24000.0,46.0955,46.1213,46.0696,46.089,24000.0
2015-04-30 14:40:00,71.35,71.38,71.15,71.18,49400.0,46.089,46.1084,45.9598,45.9792,49400.0
2015-04-30 14:50:00,71.17,71.3,71.14,71.16,84900.0,45.9727,46.0567,45.9534,45.9663,84900.0
2015-04-30 15:00:00,71.15,71.22,70.97,71.11,76400.0,45.9598,46.005,45.8435,45.934,76400.0
2015-04-30 15:10:00,71.11,71.3,71.04,71.3,87100.0,45.934,46.0567,45.8888,46.0567,87100.0
2015-04-30 15:20:00,71.28,71.33,71.11,71.19,63400.0,46.0438,46.0761,45.934,45.9857,63400.0
2015-04-30 15:30:00,71.18,71.46,71.15,71.43,95800.0,45.9792,46.1601,45.9598,46.1407,95800.0
2015-04-30 15:40:00,71.44,71.59,71.35,71.58,124100.0,46.1471,46.244,46.089,46.2376,124100.0
2015-04-30 15:50:00,71.59,71.69,71.54,71.66,203100.0,46.244,46.3086,46.2117,46.2893,203100.0
2015-05-01 09:30:00,71.8,72.09,71.4,71.46,78800.0,46.3797,46.567,46.1213,46.1601,78800.0
2015-05-01 09:40:00,71.45,71.45,71.11,71.38,62400.0,46.1536,46.1536,45.934,46.1084,62400.0
2015-05-01 09:50:00,71.4,71.63,71.26,71.61,57900.0,46.1213,46.2699,46.0309,46.257,57900.0
2015-05-01 10:00:00,71.58,71.71,71.28,71.39,52600.0,46.2376,46.3216,46.0438,46.1148,52600.0
2015-05-01 10:10:00,71.42,71.44,71.16,71.2,55100.0,46.1342,46.1471,45.9663,45.9921,55100.0
2015-05-01 10:20:00,71.2,71.28,70.85,70.91,69500.0,45.9921,46.0438,45.766,45.8048,69500.0
2015-05-01 10:30:00,70.89,71.01,70.89,70.97,46000.0,45.7919,45.8694,45.7919,45.8435,46000.0
2015-05-01 10:40:00,70.97,71.01,70.85,70.97,27000.0,45.8435,45.8694,45.766,45.8435,27000.0
2015-05-01 10:50:00,71.0,71.05,70.85,71.05,21900.0,45.8629,45.8952,45.766,45.8952,21900.0
2015-05-01 11:00:00,71.06,71.17,71.03,71.15,34200.0,45.9017,45.9727,45.8823,45.9598,34200.0
2015-05-01 11:10:00,71.15,71.29,71.13,71.23,25000.0,45.9598,46.0502,45.9469,46.0115,25000.0
2015-05-01 11:20:00,71.23,71.29,71.16,71.26,28400.0,46.0115,46.0502,45.9663,46.0309,28400.0
2015-05-01 11:30:00,71.26,71.36,71.19,71.21,35700.0,46.0309,46.0955,45.9857,45.9986,35700.0
2015-05-01 11:40:00,71.18,71.21,71.01,71.18,40400.0,45.9792,45.9986,45.8694,45.9792,40400.0
2015-05-01 11:50:00,71.16,71.21,71.1,71.15,43200.0,45.9663,45.9986,45.9275,45.9598,43200.0
2015-05-01 12:00:00,71.16,71.18,71.0,71.07,32000.0,45.9663,45.9792,45.8629,45.9081,32000.0
2015-05-01 12:10:00,71.07,71.1,71.0,71.04,22300.0,45.9081,45.9275,45.8629,45.8888,22300.0
2015-05-01 12:20:00,71.04,71.19,71.04,71.19,19300.0,45.8888,45.9857,45.8888,45.9857,19300.0
2015-05-01 12:30:00,71.2,71.22,71.06,71.19,29400.0,45.9921,46.005,45.9017,45.9857,29400.0
2015-05-01 12:40:00,71.16,71.24,71.12,71.22,20000.0,45.9663,46.018,45.9404,46.005,20000.0
2015-05-01 12:50:00,71.22,71.37,71.22,71.36,29500.0,46.005,46.1019,46.005,46.0955,29500.0
2015-05-01 13:00:00,71.35,71.42,71.22,71.27,30300.0,46.089,46.1342,46.005,46.0373,30300.0
2015-05-01 13:10:00,71.28,71.39,71.2,71.35,45800.0,46.0438,46.1148,45.9921,46.089,45800.0
2015-05-01 13:20:00,71.35,71.46,71.35,71.4,29100.0,46.089,46.1601,46.089,46.1213,29100.0
2015-05-01 13:30:00,71.42,71.46,71.36,71.41,24100.0,46.1342,46.1601,46.0955,46.1278,24100.0
2015-05-01 13:40:00,71.41,71.41,71.26,71.37,14700.0,46.1278,46.1278,46.0309,46.1019,14700.0
2015-05-01 13:50:00,71.37,71.58,71.37,71.56,26000.0,46.1019,46.2376,46.1019,46.2247,26000.0
2015-05-01 14:00:00,71.56,71.64,71.43,71.62,61300.0,46.2247,46.2763,46.1407,46.2634,61300.0
2015-05-01 14:10:00,71.62,71.65,71.56,71.61,32400.0,46.2634,46.2828,46.2247,46.257,32400.0
2015-05-01 14:20:00,71.61,71.63,71.5,71.63,46400.0,46.257,46.2699,46.1859,46.2699,46400.0
2015-05-01 14:30:00,71.63,71.63,71.42,71.42,35700.0,46.2699,46.2699,46.1342,46.1342,35700.0
2015-05-01 14:40:00,71.42,71.44,71.38,71.43,25200.0,46.1342,46.1471,46.1084,46.1407,25200.0
2015-05-01 14:50:00,71.44,71.53,71.39,71.52,55400.0,46.1471,46.2053,46.1148,46.1988,55400.0
2015-05-01 15:00:00,71.53,71.54,71.46,71.49,32400.0,46.2053,46.2117,46.1601,46.1794,32400.0
2015-05-01 15:10:00,71.49,71.54,71.4,71.54,36500.0,46.1794,46.2117,46.1213,46.2117,36500.0
2015-05-01 15:20:00,71.54,71.55,71.35,71.39,57700.0,46.2117,46.2182,46.089,46.1148,57700.0
2015-05-01 15:30:00,71.4,71.54,71.39,71.53,53200.0,46.1213,46.2117,46.1148,46.2053,53200.0
2015-05-01 15:40:00,71.53,71.67,71.53,71.67,99400.0,46.2053,46.2957,46.2053,46.2957,99400.0
2015-05-01 15:50:00,71.66,71.71,71.63,71.7,215200.0,46.2893,46.3216,46.2699,46.3151,215200.0
2015-05-04 09:30:00,71.45,72.25,71.45,72.04,65700.0,46.1536,46.6704,46.1536,46.5347,65700.0
2015-05-04 09:40:00,72.01,72.42,72.01,72.35,24500.0,46.5153,46.7802,46.5153,46.735,24500.0
2015-05-04 09:50:00,72.38,72.38,72.14,72.21,45000.0,46.7543,46.7543,46.5993,46.6445,45000.0
2015-05-04 10:00:00,72.23,72.24,72.04,72.15,34000.0,46.6574,46.6639,46.5347,46.6058,34000.0
2015-05-04 10:10:00,72.16,72.31,72.11,72.23,41600.0,46.6122,46.7091,46.5799,46.6574,41600.0
2015-05-04 10:20:00,72.23,72.54,72.14,72.54,43700.0,46.6574,46.8577,46.5993,46.8577,43700.0
2015-05-04 10:30:00,72.54,72.57,72.4,72.51,49200.0,46.8577,46.8771,46.7673,46.8383,49200.0
2015-05-04 10:40:00,72.51,72.51,72.23,72.34,46000.0,46.8383,46.8383,46.6574,46.7285,46000.0
2015-05-04 10:50:00,72.34,72.48,72.28,72.36,52300.0,46.7285,46.8189,46.6897,46.7414,52300.0
2015-05-04 11:00:00,72.36,72.46,72.29,72.41,52200.0,46.7414,46.806,46.6962,46.7737,52200.0
2015-05-04 11:10:00,72.42,72.47,72.28,72.3,77200.0,46.7802,46.8125,46.6897,46.7027,77200.0
2015-05-04 11:20:00,72.3,72.38,72.23,72.3,54400.0,46.7027,46.7543,46.6574,46.7027,54400.0
2015-05-04 11:30:00,72.3,72.3,72.01,72.06,47700.0,46.7027,46.7027,46.5153,46.5476,47700.0
2015-05-04 11:40:00,72.06,72.09,71.98,72.01,48100.0,46.5476,46.567,46.496,46.5153,48100.0
2015-05-04 11:50:00,72.01,72.1,71.99,72.08,58200.0,46.5153,46.5735,46.5024,46.5606,58200.0
2015-05-04 12:00:00,72.07,72.2,72.05,72.2,50700.0,46.5541,46.6381,46.5412,46.6381,50700.0
2015-05-04 12:10:00,72.2,72.2,72.11,72.11,43300.0,46.6381,46.6381,46.5799,46.5799,43300.0
2015-05-04 12:20:00,72.11,72.16,72.08,72.15,41800.0,46.5799,46.6122,46.5606,46.6058,41800.0
2015-05-04 12:30:00,72.17,72.18,72.12,72.13,39700.0,46.6187,46.6252,46.5864,46.5929,39700.0
2015-05-04 12:40:00,72.13,72.2,72.07,72.13,43500.0,46.5929,46.6381,46.5541,46.5929,43500.0
2015-05-04 12:50:00,72.12,72.16,72.08,72.09,30000.0,46.5864,46.6122,46.5606,46.567,30000.0
2015-05-04 13:00:00,72.09,72.1,72.0,72.02,35400.0,46.567,46.5735,46.5089,46.5218,35400.0
2015-05-04 13:10:00,72.0,72.09,72.0,72.0,42500.0,46.5089,46.567,46.5089,46.5089,42500.0
2015-05-04 13:20:00,72.02,72.1,72.0,72.08,32700.0,46.5218,46.5735,46.5089,46.5606,32700.0
2015-05-04 13:30:00,72.08,72.12,72.0,72.11,33900.0,46.5606,46.5864,46.5089,46.5799,33900.0
2015-05-04 13:40:00,72.12,72.13,72.03,72.05,18500.0,46.5864,46.5929,46.5283,46.5412,18500.0
2015-05-04 13:50:00,72.05,72.06,72.0,72.03,22300.0,46.5412,46.5476,46.5089,46.5283,22300.0
2015-05-04 14:00:00,72.03,72.14,72.03,72.14,28800.0,46.5283,46.5993,46.5283,46.5993,28800.0
2015-05-04 14:10:00,72.15,72.19,72.1,72.12,23900.0,46.6058,46.6316,46.5735,46.5864,23900.0
2015-05-04 14:20:00,72.1,72.11,72.01,72.05,29200.0,46.5735,46.5799,46.5153,46.5412,29200.0
2015-05-04 14:30:00,72.05,72.1,71.98,72.06,59300.0,46.5412,46.5735,46.496,46.5476,59300.0
2015-05-04 14:40:00,72.06,72.09,72.02,72.06,39700.0,46.5476,46.567,46.5218,46.5476,39700.0
2015-05-04 14:50:00,72.06,72.09,72.02,72.03,36500.0,46.5476,46.567,46.5218,46.5283,36500.0
2015-05-04 15:00:00,72.03,72.08,72.02,72.05,37400.0,46.5283,46.5606,46.5218,46.5412,37400.0
2015-05-04 15:10:00,72.04,72.05,71.94,71.96,65300.0,46.5347,46.5412,46.4701,46.483,65300.0
2015-05-04 15:20:00,71.96,71.98,71.86,71.87,61800.0,46.483,46.496,46.4184,46.4249,61800.0
2015-05-04 15:30:00,71.86,71.9,71.81,71.81,58600.0,46.4184,46.4443,46.3861,46.3861,58600.0
2015-05-04 15:40:00,71.8,71.81,71.71,71.71,91900.0,46.3797,46.3861,46.3216,46.3216,91900.0
2015-05-04 15:50:00,71.72,71.77,71.67,71.75,156000.0,46.328,46.3603,46.2957,46.3474,156000.0
2015-05-05 09:30:00,71.65,71.71,71.28,71.33,81800.0,46.2828,46.3216,46.0438,46.0761,81800.0
2015-05-05 09:40:00,71.34,71.75,71.31,71.41,54700.0,46.0825,46.3474,46.0632,46.1278,54700.0
2015-05-05 09:50:00,71.37,71.56,71.35,71.39,61300.0,46.1019,46.2247,46.089,46.1148,61300.0
2015-05-05 10:00:00,71.4,71.46,71.11,71.17,106700.0,46.1213,46.1601,45.934,45.9727,106700.0
2015-05-05 10:10:00,71.17,71.2,71.03,71.19,110800.0,45.9727,45.9921,45.8823,45.9857,110800.0
2015-05-05 10:20:00,71.17,71.42,71.15,71.34,51800.0,45.9727,46.1342,45.9598,46.0825,51800.0
2015-05-05 10:30:00,71.34,71.39,71.2,71.21,41000.0,46.0825,46.1148,45.9921,45.9986,41000.0
2015-05-05 10:40:00,71.2,71.29,71.11,71.22,50800.0,45.9921,46.0502,45.934,46.005,50800.0
2015-05-05 10:50:00,71.24,71.28,70.94,70.94,44800.0,46.018,46.0438,45.8242,45.8242,44800.0
2015-05-05 11:00:00,70.94,70.94,70.41,70.59,128400.0,45.8242,45.8242,45.4818,45.5981,128400.0
2015-05-05 11:10:00,70.57,70.73,70.41,70.45,97500.0,45.5852,45.6885,45.4818,45.5076,97500.0
2015-05-05 11:20:00,70.43,70.45,70.28,70.45,80500.0,45.4947,45.5076,45.3978,45.5076,80500.0
2015-05-05 11:30:00,70.44,70.52,70.14,70.19,96600.0,45.5012,45.5529,45.3074,45.3397,96600.0
2015-05-05 11:40:00,70.19,70.43,70.19,70.29,51800.0,45.3397,45.4947,45.3397,45.4043,51800.0
2015-05-05 11:50:00,70.3,70.35,70.2,70.33,45100.0,45.4108,45.4431,45.3462,45.4301,45100.0
2015-05-05 12:00:00,70.33,70.56,70.3,70.55,49400.0,45.4301,45.5787,45.4108,45.5722,49400.0
2015-05-05 12:10:00,70.55,70.62,70.49,70.52,57300.0,45.5722,45.6175,45.5335,45.5529,57300.0
2015-05-05 12:20:00,70.52,70.68,70.52,70.58,50100.0,45.5529,45.6562,45.5529,45.5916,50100.0
2015-05-05 12:30:00,70.58,70.76,70.57,70.64,55300.0,45.5916,45.7079,45.5852,45.6304,55300.0
2015-05-05 12:40:00,70.63,70.64,70.44,70.53,34200.0,45.6239,45.6304,45.5012,45.5593,34200.0
2015-05-05 12:50:00,70.53,70.6,70.44,70.45,37700.0,45.5593,45.6045,45.5012,45.5076,37700.0
2015-05-05 13:00:00,70.45,70.48,70.38,70.46,35200.0,45.5076,45.527,45.4624,45.5141,35200.0
2015-05-05 13:10:00,70.46,70.46,70.29,70.36,71100.0,45.5141,45.5141,45.4043,45.4495,71100.0
2015-05-05 13:20:00,70.36,70.5,70.29,70.5,27700.0,45.4495,45.5399,45.4043,45.5399,27700.0
2015-05-05 13:30:00,70.49,70.72,70.46,70.67,50000.0,45.5335,45.6821,45.5141,45.6498,50000.0
2015-05-05 13:40:00,70.67,70.75,70.65,70.67,41800.0,45.6498,45.7014,45.6368,45.6498,41800.0
2015-05-05 13:50:00,70.67,70.79,70.66,70.74,88000.0,45.6498,45.7273,45.6433,45.695,88000.0
2015-05-05 14:00:00,70.73,70.79,70.7,70.78,49900.0,45.6885,45.7273,45.6691,45.7208,49900.0
2015-05-05 14:10:00,70.78,70.78,70.7,70.74,50200.0,45.7208,45.7208,45.6691,45.695,50200.0
2015-05-05 14:20:00,70.74,70.77,70.62,70.71,89600.0,45.695,45.7144,45.6175,45.6756,89600.0
2015-05-05 14:30:00,70.71,70.77,70.7,70.71,61100.0,45.6756,45.7144,45.6691,45.6756,61100.0
2015-05-05 14:40:00,70.71,70.77,70.7,70.7,49400.0,45.6756,45.7144,45.6691,45.6691,49400.0
2015-05-05 14:50:00,70.71,70.75,70.61,70.62,59300.0,45.6756,45.7014,45.611,45.6175,59300.0
2015-05-05 15:00:00,70.62,70.74,70.62,70.7,82200.0,45.6175,45.695,45.6175,45.6691,82200.0
2015-05-05 15:10:00,70.7,70.72,70.6,70.62,51000.0,45.6691,45.6821,45.6045,45.6175,51000.0
2015-05-05 15:20:00,70.62,70.74,70.55,70.72,74300.0,45.6175,45.695,45.5722,45.6821,74300.0
2015-05-05 15:30:00,70.71,70.85,70.7,70.8,85200.0,45.6756,45.766,45.6691,45.7337,85200.0
2015-05-05 15:40:00,70.8,70.84,70.75,70.83,173200.0,45.7337,45.7596,45.7014,45.7531,173200.0
2015-05-05 15:50:00,70.81,70.83,70.72,70.82,301600.0,45.7402,45.7531,45.6821,45.7466,301600.0
2015-05-06 09:30:00,70.83,71.24,70.61,70.82,102300.0,45.7531,46.018,45.611,45.7466,102300.0
2015-05-06 09:40:00,70.81,71.03,70.76,70.8,225800.0,45.7402,45.8823,45.7079,45.7337,225800.0
2015-05-06 09:50:00,70.79,70.89,70.76,70.87,108800.0,45.7273,45.7919,45.7079,45.7789,108800.0
2015-05-06 10:00:00,70.87,70.92,70.57,70.6,71900.0,45.7789,45.8112,45.5852,45.6045,71900.0
2015-05-06 10:10:00,70.58,70.77,70.57,70.77,63800.0,45.5916,45.7144,45.5852,45.7144,63800.0
2015-05-06 10:20:00,70.75,70.85,70.73,70.78,47600.0,45.7014,45.766,45.6885,45.7208,47600.0
2015-05-06 10:30:00,70.77,70.8,70.58,70.63,37700.0,45.7144,45.7337,45.5916,45.6239,37700.0
2015-05-06 10:40:00,70.63,70.83,70.63,70.8,70700.0,45.6239,45.7531,45.6239,45.7337,70700.0
2015-05-06 10:50:00,70.79,70.81,70.57,70.59,58300.0,45.7273,45.7402,45.5852,45.5981,58300.0
2015-05-06 11:00:00,70.59,70.66,70.52,70.54,70700.0,45.5981,45.6433,45.5529,45.5658,70700.0
2015-05-06 11:10:00,70.54,70.54,70.41,70.51,56600.0,45.5658,45.5658,45.4818,45.5464,56600.0
2015-05-06 11:20:00,70.5,70.51,70.4,70.46,44000.0,45.5399,45.5464,45.4753,45.5141,44000.0
2015-05-06 11:30:00,70.45,70.69,70.45,70.62,47600.0,45.5076,45.6627,45.5076,45.6175,47600.0
2015-05-06 11:40:00,70.62,70.68,70.59,70.62,104500.0,45.6175,45.6562,45.5981,45.6175,104500.0
2015-05-06 11:50:00,70.63,70.7,70.56,70.63,39200.0,45.6239,45.6691,45.5787,45.6239,39200.0
2015-05-06 12:00:00,70.62,70.63,70.44,70.49,28900.0,45.6175,45.6239,45.5012,45.5335,28900.0
2015-05-06 12:10:00,70.49,70.52,70.43,70.47,29800.0,45.5335,45.5529,45.4947,45.5206,29800.0
2015-05-06 12:20:00,70.47,70.51,70.33,70.33,24000.0,45.5206,45.5464,45.4301,45.4301,24000.0
2015-05-06 12:30:00,70.33,70.47,70.31,70.46,30400.0,45.4301,45.5206,45.4172,45.5141,30400.0
2015-05-06 12:40:00,70.47,70.5,70.39,70.46,43300.0,45.5206,45.5399,45.4689,45.5141,43300.0
2015-05-06 12:50:00,70.47,70.47,70.32,70.32,43300.0,45.5206,45.5206,45.4237,45.4237,43300.0
2015-05-06 13:00:00,70.31,70.38,70.25,70.3,49100.0,45.4172,45.4624,45.3785,45.4108,49100.0
2015-05-06 13:10:00,70.3,70.34,70.29,70.34,34500.0,45.4108,45.4366,45.4043,45.4366,34500.0
2015-05-06 13:20:00,70.35,70.4,70.33,70.35,43700.0,45.4431,45.4753,45.4301,45.4431,43700.0
2015-05-06 13:30:00,70.35,70.35,70.14,70.23,46300.0,45.4431,45.4431,45.3074,45.3655,46300.0
2015-05-06 13:40:00,70.23,70.24,70.11,70.13,51400.0,45.3655,45.372,45.288,45.3009,51400.0
2015-05-06 13:50:00,70.12,70.2,70.07,70.15,100600.0,45.2945,45.3462,45.2622,45.3139,100600.0
2015-05-06 14:00:00,70.15,70.27,70.14,70.26,63200.0,45.3139,45.3914,45.3074,45.3849,63200.0
2015-05-06 14:10:00,70.25,70.27,70.19,70.25,57200.0,45.3785,45.3914,45.3397,45.3785,57200.0
2015-05-06 14:20:00,70.26,70.33,70.21,70.28,50800.0,45.3849,45.4301,45.3526,45.3978,50800.0
2015-05-06 14:30:00,70.28,70.29,70.12,70.15,75700.0,45.3978,45.4043,45.2945,45.3139,75700.0
2015-05-06 14:40:00,70.15,70.21,70.07,70.17,70200.0,45.3139,45.3526,45.2622,45.3268,70200.0
2015-05-06 14:50:00,70.17,70.19,70.13,70.16,48700.0,45.3268,45.3397,45.3009,45.3203,48700.0
2015-05-06 15:00:00,70.15,70.36,70.14,70.36,84400.0,45.3139,45.4495,45.3074,45.4495,84400.0
2015-05-06 15:10:00,70.35,70.36,70.24,70.28,64800.0,45.4431,45.4495,45.372,45.3978,64800.0
2015-05-06 15:20:00,70.28,70.46,70.27,70.46,74200.0,45.3978,45.5141,45.3914,45.5141,74200.0
2015-05-06 15:30:00,70.45,70.56,70.4,70.52,118000.0,45.5076,45.5787,45.4753,45.5529,118000.0
2015-05-06 15:40:00,70.52,70.59,70.5,70.59,169800.0,45.5529,45.5981,45.5399,45.5981,169800.0
2015-05-06 15:50:00,70.59,70.72,70.5,70.7,296600.0,45.5981,45.6821,45.5399,45.6691,296600.0
2015-05-07 09:30:00,71.02,71.53,70.99,71.17,68800.0,45.8758,46.2053,45.8565,45.9727,68800.0
2015-05-07 09:40:00,71.12,71.22,70.98,71.07,34400.0,45.9404,46.005,45.85,45.9081,34400.0
2015-05-07 09:50:00,71.06,71.13,70.88,70.9,110300.0,45.9017,45.9469,45.7854,45.7983,110300.0
2015-05-07 10:00:00,70.91,71.06,70.85,70.87,88800.0,45.8048,45.9017,45.766,45.7789,88800.0
2015-05-07 10:10:00,70.88,71.0,70.86,70.97,35400.0,45.7854,45.8629,45.7725,45.8435,35400.0
2015-05-07 10:20:00,70.96,71.12,70.91,70.94,52200.0,45.8371,45.9404,45.8048,45.8242,52200.0
2015-05-07 10:30:00,70.96,71.04,70.85,71.04,35800.0,45.8371,45.8888,45.766,45.8888,35800.0
2015-05-07 10:40:00,71.07,71.24,71.06,71.19,34900.0,45.9081,46.018,45.9017,45.9857,34900.0
2015-05-07 10:50:00,71.18,71.4,71.18,71.37,42500.0,45.9792,46.1213,45.9792,46.1019,42500.0
2015-05-07 11:00:00,71.36,71.4,71.17,71.25,42600.0,46.0955,46.1213,45.9727,46.0244,42600.0
2015-05-07 11:10:00,71.22,71.33,71.14,71.16,31100.0,46.005,46.0761,45.9534,45.9663,31100.0
2015-05-07 11:20:00,71.15,71.28,71.06,71.23,27700.0,45.9598,46.0438,45.9017,46.0115,27700.0
2015-05-07 11:30:00,71.23,71.24,71.0,71.01,29300.0,46.0115,46.018,45.8629,45.8694,29300.0
2015-05-07 11:40:00,71.01,71.14,70.99,71.03,25900.0,45.8694,45.9534,45.8565,45.8823,25900.0
2015-05-07 11:50:00,71.02,71.11,70.99,71.08,23600.0,45.8758,45.934,45.8565,45.9146,23600.0
2015-05-07 12:00:00,71.08,71.16,71.08,71.16,20100.0,45.9146,45.9663,45.9146,45.9663,20100.0
2015-05-07 12:10:00,71.17,71.27,71.16,71.25,31300.0,45.9727,46.0373,45.9663,46.0244,31300.0
2015-05-07 12:20:00,71.26,71.32,71.21,71.29,26100.0,46.0309,46.0696,45.9986,46.0502,26100.0
2015-05-07 12:30:00,71.31,71.32,71.19,71.26,36600.0,46.0632,46.0696,45.9857,46.0309,36600.0
2015-05-07 12:40:00,71.26,71.32,71.15,71.17,21700.0,46.0309,46.0696,45.9598,45.9727,21700.0
2015-05-07 12:50:00,71.16,71.21,71.08,71.18,17200.0,45.9663,45.9986,45.9146,45.9792,17200.0
2015-05-07 13:00:00,71.18,71.24,71.14,71.23,27800.0,45.9792,46.018,45.9534,46.0115,27800.0
2015-05-07 13:10:00,71.23,71.23,71.17,71.2,27400.0,46.0115,46.0115,45.9727,45.9921,27400.0
2015-05-07 13:20:00,71.2,71.2,71.08,71.13,22100.0,45.9921,45.9921,45.9146,45.9469,22100.0
2015-05-07 13:30:00,71.13,71.21,71.13,71.2,28300.0,45.9469,45.9986,45.9469,45.9921,28300.0
2015-05-07 13:40:00,71.2,71.22,71.14,71.19,27600.0,45.9921,46.005,45.9534,45.9857,27600.0
2015-05-07 13:50:00,71.19,71.2,71.14,71.15,30000.0,45.9857,45.9921,45.9534,45.9598,30000.0
2015-05-07 14:00:00,71.16,71.21,71.15,71.17,29700.0,45.9663,45.9986,45.9598,45.9727,29700.0
2015-05-07 14:10:00,71.17,71.17,71.12,71.13,40800.0,45.9727,45.9727,45.9404,45.9469,40800.0
2015-05-07 14:20:00,71.13,71.16,71.1,71.11,32300.0,45.9469,45.9663,45.9275,45.934,32300.0
2015-05-07 14:30:00,71.11,71.14,71.0,71.02,35600.0,45.934,45.9534,45.8629,45.8758,35600.0
2015-05-07 14:40:00,71.02,71.09,70.99,71.09,19900.0,45.8758,45.9211,45.8565,45.9211,19900.0
2015-05-07 14:50:00,71.08,71.11,71.04,71.09,21800.0,45.9146,45.934,45.8888,45.9211,21800.0
2015-05-07 15:00:00,71.08,71.16,71.08,71.13,29900.0,45.9146,45.9663,45.9146,45.9469,29900.0
2015-05-07 15:10:00,71.12,71.13,70.96,71.0,57000.0,45.9404,45.9469,45.8371,45.8629,57000.0
2015-05-07 15:20:00,71.0,71.02,70.9,70.92,82500.0,45.8629,45.8758,45.7983,45.8112,82500.0
2015-05-07 15:30:00,70.91,70.93,70.79,70.82,136900.0,45.8048,45.8177,45.7273,45.7466,136900.0
2015-05-07 15:40:00,70.83,70.9,70.81,70.88,67700.0,45.7531,45.7983,45.7402,45.7854,67700.0
2015-05-07 15:50:00,70.88,70.98,70.85,70.94,151300.0,45.7854,45.85,45.766,45.8242,151300.0
2015-05-08 09:30:00,71.74,72.33,71.73,71.96,88300.0,46.3409,46.722,46.3345,46.483,88300.0
2015-05-08 09:40:00,71.93,72.11,71.84,71.88,78500.0,46.4637,46.5799,46.4055,46.4314,78500.0
2015-05-08 09:50:00,71.86,71.87,71.73,71.85,46200.0,46.4184,46.4249,46.3345,46.412,46200.0
2015-05-08 10:00:00,71.81,71.97,71.8,71.9,74100.0,46.3861,46.4895,46.3797,46.4443,74100.0
2015-05-08 10:10:00,71.9,71.9,71.74,71.78,36700.0,46.4443,46.4443,46.3409,46.3668,36700.0
2015-05-08 10:20:00,71.8,71.98,71.79,71.96,30000.0,46.3797,46.496,46.3732,46.483,30000.0
2015-05-08 10:30:00,71.97,72.09,71.95,72.08,60000.0,46.4895,46.567,46.4766,46.5606,60000.0
2015-05-08 10:40:00,72.08,72.11,72.01,72.05,46900.0,46.5606,46.5799,46.5153,46.5412,46900.0
2015-05-08 10:50:00,72.06,72.11,72.03,72.06,44200.0,46.5476,46.5799,46.5283,46.5476,44200.0
2015-05-08 11:00:00,72.04,72.11,72.0,72.02,24600.0,46.5347,46.5799,46.5089,46.5218,24600.0
2015-05-08 11:10:00,72.03,72.03,71.92,71.98,19300.0,46.5283,46.5283,46.4572,46.496,19300.0
2015-05-08 11:20:00,71.97,72.03,71.94,72.03,16800.0,46.4895,46.5283,46.4701,46.5283,16800.0
2015-05-08 11:30:00,72.03,72.2,72.01,72.2,39800.0,46.5283,46.6381,46.5153,46.6381,39800.0
2015-05-08 11:40:00,72.19,72.2,72.1,72.18,26600.0,46.6316,46.6381,46.5735,46.6252,26600.0
2015-05-08 11:50:00,72.16,72.25,72.16,72.16,37600.0,46.6122,46.6704,46.6122,46.6122,37600.0
2015-05-08 12:00:00,72.16,72.17,72.08,72.11,25100.0,46.6122,46.6187,46.5606,46.5799,25100.0
2015-05-08 12:10:00,72.11,72.13,72.02,72.06,21000.0,46.5799,46.5929,46.5218,46.5476,21000.0
2015-05-08 12:20:00,72.05,72.11,72.03,72.09,27100.0,46.5412,46.5799,46.5283,46.567,27100.0
2015-05-08 12:30:00,72.09,72.1,71.99,72.01,23300.0,46.567,46.5735,46.5024,46.5153,23300.0
2015-05-08 12:40:00,72.02,72.04,71.9,71.93,33500.0,46.5218,46.5347,46.4443,46.4637,33500.0
2015-05-08 12:50:00,71.94,71.99,71.93,71.97,17100.0,46.4701,46.5024,46.4637,46.4895,17100.0
2015-05-08 13:00:00,71.96,71.98,71.93,71.98,20700.0,46.483,46.496,46.4637,46.496,20700.0
2015-05-08 13:10:00,71.98,72.05,71.96,71.97,22100.0,46.496,46.5412,46.483,46.4895,22100.0
2015-05-08 13:20:00,71.96,71.96,71.71,71.71,46300.0,46.483,46.483,46.3216,46.3216,46300.0
2015-05-08 13:30:00,71.71,71.79,71.67,71.67,24400.0,46.3216,46.3732,46.2957,46.2957,24400.0
2015-05-08 13:40:00,71.67,71.69,71.61,71.65,16200.0,46.2957,46.3086,46.257,46.2828,16200.0
2015-05-08 13:50:00,71.65,71.71,71.58,71.61,33700.0,46.2828,46.3216,46.2376,46.257,33700.0
2015-05-08 14:00:00,71.61,71.68,71.6,71.64,30600.0,46.257,46.3022,46.2505,46.2763,30600.0
2015-05-08 14:10:00,71.65,71.7,71.59,71.66,30400.0,46.2828,46.3151,46.244,46.2893,30400.0
2015-05-08 14:20:00,71.67,71.67,71.59,71.65,17900.0,46.2957,46.2957,46.244,46.2828,17900.0
2015-05-08 14:30:00,71.65,71.76,71.63,71.74,28800.0,46.2828,46.3538,46.2699,46.3409,28800.0
2015-05-08 14:40:00,71.76,71.88,71.72,71.83,29500.0,46.3538,46.4314,46.328,46.3991,29500.0
2015-05-08 14:50:00,71.84,71.89,71.77,71.83,15100.0,46.4055,46.4378,46.3603,46.3991,15100.0
2015-05-08 15:00:00,71.83,71.85,71.75,71.84,43800.0,46.3991,46.412,46.3474,46.4055,43800.0
2015-05-08 15:10:00,71.84,71.89,71.77,71.77,56100.0,46.4055,46.4378,46.3603,46.3603,56100.0
2015-05-08 15:20:00,71.78,71.8,71.68,71.7,34500.0,46.3668,46.3797,46.3022,46.3151,34500.0
2015-05-08 15:30:00,71.71,71.85,71.7,71.79,46300.0,46.3216,46.412,46.3151,46.3732,46300.0
2015-05-08 15:40:00,71.79,71.84,71.75,71.79,81400.0,46.3732,46.4055,46.3474,46.3732,81400.0
2015-05-08 15:50:00,71.79,71.8,71.74,71.78,217400.0,46.3732,46.3797,46.3409,46.3668,217400.0
2015-05-11 09:30:00,71.75,71.78,71.44,71.75,67000.0,46.3474,46.3668,46.1471,46.3474,67000.0
2015-05-11 09:40:00,71.72,72.06,71.5,72.0,136600.0,46.328,46.5476,46.1859,46.5089,136600.0
2015-05-11 09:50:00,71.98,72.07,71.85,72.07,34900.0,46.496,46.5541,46.412,46.5541,34900.0
2015-05-11 10:00:00,72.08,72.18,72.03,72.17,41700.0,46.5606,46.6252,46.5283,46.6187,41700.0
2015-05-11 10:10:00,72.16,72.17,72.07,72.11,36900.0,46.6122,46.6187,46.5541,46.5799,36900.0
2015-05-11 10:20:00,72.12,72.14,72.01,72.03,29500.0,46.5864,46.5993,46.5153,46.5283,29500.0
2015-05-11 10:30:00,72.03,72.04,71.87,71.92,21900.0,46.5283,46.5347,46.4249,46.4572,21900.0
2015-05-11 10:40:00,71.92,72.12,71.91,72.1,28800.0,46.4572,46.5864,46.4507,46.5735,28800.0
2015-05-11 10:50:00,72.1,72.22,72.1,72.12,23000.0,46.5735,46.651,46.5735,46.5864,23000.0
2015-05-11 11:00:00,72.13,72.13,71.94,72.0,19600.0,46.5929,46.5929,46.4701,46.5089,19600.0
2015-05-11 11:10:00,71.99,72.08,71.97,71.98,19900.0,46.5024,46.5606,46.4895,46.496,19900.0
2015-05-11 11:20:00,71.98,72.0,71.73,71.76,21000.0,46.496,46.5089,46.3345,46.3538,21000.0
2015-05-11 11:30:00,71.77,71.79,71.63,71.78,20200.0,46.3603,46.3732,46.2699,46.3668,20200.0
2015-05-11 11:40:00,71.77,71.77,71.65,71.67,14400.0,46.3603,46.3603,46.2828,46.2957,14400.0
2015-05-11 11:50:00,71.68,71.78,71.66,71.73,30000.0,46.3022,46.3668,46.2893,46.3345,30000.0
2015-05-11 12:00:00,71.74,71.76,71.59,71.6,21600.0,46.3409,46.3538,46.244,46.2505,21600.0
2015-05-11 12:10:00,71.59,71.72,71.55,71.59,42300.0,46.244,46.328,46.2182,46.244,42300.0
2015-05-11 12:20:00,71.57,71.57,71.45,71.5,54700.0,46.2311,46.2311,46.1536,46.1859,54700.0
2015-05-11 12:30:00,71.49,71.49,71.35,71.4,29800.0,46.1794,46.1794,46.089,46.1213,29800.0
2015-05-11 12:40:00,71.4,71.49,71.36,71.43,15100.0,46.1213,46.1794,46.0955,46.1407,15100.0
2015-05-11 12:50:00,71.44,71.48,71.4,71.46,15100.0,46.1471,46.173,46.1213,46.1601,15100.0
2015-05-11 13:00:00,71.45,71.52,71.45,71.51,20600.0,46.1536,46.1988,46.1536,46.1924,20600.0
2015-05-11 13:10:00,71.52,71.63,71.52,71.54,16800.0,46.1988,46.2699,46.1988,46.2117,16800.0
2015-05-11 13:20:00,71.53,71.56,71.47,71.5,9900.0,46.2053,46.2247,46.1665,46.1859,9900.0
2015-05-11 13:30:00,71.51,71.52,71.45,71.51,15100.0,46.1924,46.1988,46.1536,46.1924,15100.0
2015-05-11 13:40:00,71.51,71.55,71.48,71.53,27300.0,46.1924,46.2182,46.173,46.2053,27300.0
2015-05-11 13:50:00,71.51,71.51,71.42,71.42,13800.0,46.1924,46.1924,46.1342,46.1342,13800.0
2015-05-11 14:00:00,71.43,71.45,71.31,71.32,31200.0,46.1407,46.1536,46.0632,46.0696,31200.0
2015-05-11 14:10:00,71.31,71.34,71.21,71.22,19200.0,46.0632,46.0825,45.9986,46.005,19200.0
2015-05-11 14:20:00,71.24,71.28,71.17,71.27,28800.0,46.018,46.0438,45.9727,46.0373,28800.0
2015-05-11 14:30:00,71.28,71.33,71.17,71.18,19400.0,46.0438,46.0761,45.9727,45.9792,19400.0
2015-05-11 14:40:00,71.19,71.19,71.06,71.07,35300.0,45.9857,45.9857,45.9017,45.9081,35300.0
2015-05-11 14:50:00,71.08,71.11,71.01,71.11,35700.0,45.9146,45.934,45.8694,45.934,35700.0
2015-05-11 15:00:00,71.1,71.11,71.04,71.09,28400.0,45.9275,45.934,45.8888,45.9211,28400.0
2015-05-11 15:10:00,71.09,71.23,71.08,71.23,46700.0,45.9211,46.0115,45.9146,46.0115,46700.0
2015-05-11 15:20:00,71.24,71.26,71.17,71.17,26400.0,46.018,46.0309,45.9727,45.9727,26400.0
2015-05-11 15:30:00,71.18,71.19,70.99,71.01,65400.0,45.9792,45.9857,45.8565,45.8694,65400.0
2015-05-11 15:40:00,71.03,71.12,71.02,71.06,65400.0,45.8823,45.9404,45.8758,45.9017,65400.0
2015-05-11 15:50:00,71.06,71.09,71.01,71.02,162800.0,45.9017,45.9211,45.8694,45.8758,162800.0
2015-05-12 09:30:00,70.56,71.08,70.5,70.77,318400.0,45.5787,45.9146,45.5399,45.7144,318400.0
2015-05-12 09:40:00,70.73,70.74,70.27,70.52,38800.0,45.6885,45.695,45.3914,45.5529,38800.0
2015-05-12 09:50:00,70.52,70.78,70.49,70.54,34800.0,45.5529,45.7208,45.5335,45.5658,34800.0
2015-05-12 10:00:00,70.52,70.76,70.47,70.74,53100.0,45.5529,45.7079,45.5206,45.695,53100.0
2015-05-12 10:10:00,70.75,70.78,70.55,70.64,33300.0,45.7014,45.7208,45.5722,45.6304,33300.0
2015-05-12 10:20:00,70.64,70.81,70.6,70.72,28700.0,45.6304,45.7402,45.6045,45.6821,28700.0
2015-05-12 10:30:00,70.72,71.14,70.72,71.13,57800.0,45.6821,45.9534,45.6821,45.9469,57800.0
2015-05-12 10:40:00,71.13,71.31,71.06,71.26,26700.0,45.9469,46.0632,45.9017,46.0309,26700.0
2015-05-12 10:50:00,71.26,71.31,71.05,71.13,35900.0,46.0309,46.0632,45.8952,45.9469,35900.0
2015-05-12 11:00:00,71.13,71.27,71.04,71.17,45900.0,45.9469,46.0373,45.8888,45.9727,45900.0
2015-05-12 11:10:00,71.17,71.21,70.97,71.04,29700.0,45.9727,45.9986,45.8435,45.8888,29700.0
2015-05-12 11:20:00,71.03,71.04,70.82,70.83,33200.0,45.8823,45.8888,45.7466,45.7531,33200.0
2015-05-12 11:30:00,70.84,70.86,70.7,70.79,29000.0,45.7596,45.7725,45.6691,45.7273,29000.0
2015-05-12 11:40:00,70.79,70.97,70.75,70.95,91400.0,45.7273,45.8435,45.7014,45.8306,91400.0
2015-05-12 11:50:00,70.94,71.0,70.9,70.95,44300.0,45.8242,45.8629,45.7983,45.8306,44300.0
2015-05-12 12:00:00,70.95,70.96,70.85,70.85,46400.0,45.8306,45.8371,45.766,45.766,46400.0
2015-05-12 12:10:00,70.84,70.98,70.82,70.98,41000.0,45.7596,45.85,45.7466,45.85,41000.0
2015-05-12 12:20:00,70.98,71.04,70.94,71.03,35500.0,45.85,45.8888,45.8242,45.8823,35500.0
2015-05-12 12:30:00,71.04,71.09,70.97,71.05,26500.0,45.8888,45.9211,45.8435,45.8952,26500.0
2015-05-12 12:40:00,71.06,71.13,71.05,71.08,18200.0,45.9017,45.9469,45.8952,45.9146,18200.0
2015-05-12 12:50:00,71.08,71.18,71.07,71.15,28200.0,45.9146,45.9792,45.9081,45.9598,28200.0
2015-05-12 13:00:00,71.15,71.16,71.04,71.13,20600.0,45.9598,45.9663,45.8888,45.9469,20600.0
2015-05-12 13:10:00,71.13,71.25,71.12,71.19,25400.0,45.9469,46.0244,45.9404,45.9857,25400.0
2015-05-12 13:20:00,71.2,71.26,71.17,71.19,22300.0,45.9921,46.0309,45.9727,45.9857,22300.0
2015-05-12 13:30:00,71.19,71.19,71.02,71.09,24200.0,45.9857,45.9857,45.8758,45.9211,24200.0
2015-05-12 13:40:00,71.09,71.18,71.07,71.12,25900.0,45.9211,45.9792,45.9081,45.9404,25900.0
2015-05-12 13:50:00,71.12,71.14,71.0,71.01,24300.0,45.9404,45.9534,45.8629,45.8694,24300.0
2015-05-12 14:00:00,71.0,71.11,71.0,71.08,25400.0,45.8629,45.934,45.8629,45.9146,25400.0
2015-05-12 14:10:00,71.1,71.1,71.0,71.04,43300.0,45.9275,45.9275,45.8629,45.8888,43300.0
2015-05-12 14:20:00,71.04,71.17,71.01,71.16,29400.0,45.8888,45.9727,45.8694,45.9663,29400.0
2015-05-12 14:30:00,71.17,71.23,71.06,71.1,37300.0,45.9727,46.0115,45.9017,45.9275,37300.0
2015-05-12 14:40:00,71.11,71.14,71.02,71.08,39600.0,45.934,45.9534,45.8758,45.9146,39600.0
2015-05-12 14:50:00,71.09,71.15,71.0,71.04,63100.0,45.9211,45.9598,45.8629,45.8888,63100.0
2015-05-12 15:00:00,71.03,71.05,71.0,71.01,41500.0,45.8823,45.8952,45.8629,45.8694,41500.0
2015-05-12 15:10:00,71.01,71.09,71.0,71.07,47400.0,45.8694,45.9211,45.8629,45.9081,47400.0
2015-05-12 15:20:00,71.08,71.16,71.07,71.11,55600.0,45.9146,45.9663,45.9081,45.934,55600.0
2015-05-12 15:30:00,71.12,71.18,71.09,71.14,86500.0,45.9404,45.9792,45.9211,45.9534,86500.0
2015-05-12 15:40:00,71.14,71.15,71.05,71.1,73100.0,45.9534,45.9598,45.8952,45.9275,73100.0
2015-05-12 15:50:00,71.1,71.16,71.06,71.09,163200.0,45.9275,45.9663,45.9017,45.9211,163200.0
2015-05-13 09:30:00,71.09,72.09,71.09,71.74,436800.0,45.9211,46.567,45.9211,46.3409,436800.0
2015-05-13 09:40:00,71.74,71.82,71.33,71.43,25900.0,46.3409,46.3926,46.0761,46.1407,25900.0
2015-05-13 09:50:00,71.42,71.43,71.13,71.16,32100.0,46.1342,46.1407,45.9469,45.9663,32100.0
2015-05-13 10:00:00,71.13,71.37,71.1,71.35,28100.0,45.9469,46.1019,45.9275,46.089,28100.0
2015-05-13 10:10:00,71.33,71.46,71.28,71.3,78600.0,46.0761,46.1601,46.0438,46.0567,78600.0
2015-05-13 10:20:00,71.31,71.47,71.29,71.34,44200.0,46.0632,46.1665,46.0502,46.0825,44200.0
2015-05-13 10:30:00,71.33,71.35,71.18,71.23,38700.0,46.0761,46.089,45.9792,46.0115,38700.0
2015-05-13 10:40:00,71.25,71.32,71.19,71.2,34300.0,46.0244,46.0696,45.9857,45.9921,34300.0
2015-05-13 10:50:00,71.2,71.26,71.15,71.16,48000.0,45.9921,46.0309,45.9598,45.9663,48000.0
2015-05-13 11:00:00,71.14,71.14,71.0,71.1,47300.0,45.9534,45.9534,45.8629,45.9275,47300.0
2015-05-13 11:10:00,71.1,71.18,70.92,70.94,28500.0,45.9275,45.9792,45.8112,45.8242,28500.0
2015-05-13 11:20:00,70.93,70.96,70.85,70.92,30900.0,45.8177,45.8371,45.766,45.8112,30900.0
2015-05-13 11:30:00,70.9,71.06,70.83,71.06,26200.0,45.7983,45.9017,45.7531,45.9017,26200.0
2015-05-13 11:40:00,71.06,71.15,70.99,71.0,33900.0,45.9017,45.9598,45.8565,45.8629,33900.0
2015-05-13 11:50:00,71.0,71.05,70.96,71.01,21400.0,45.8629,45.8952,45.8371,45.8694,21400.0
2015-05-13 12:00:00,71.01,71.09,70.99,71.0,39800.0,45.8694,45.9211,45.8565,45.8629,39800.0
2015-05-13 12:10:00,71.0,71.03,70.97,71.0,32200.0,45.8629,45.8823,45.8435,45.8629,32200.0
2015-05-13 12:20:00,71.0,71.05,70.92,70.97,40900.0,45.8629,45.8952,45.8112,45.8435,40900.0
2015-05-13 12:30:00,70.98,71.05,70.94,71.0,57700.0,45.85,45.8952,45.8242,45.8629,57700.0
2015-05-13 12:40:00,71.01,71.04,70.81,70.83,62000.0,45.8694,45.8888,45.7402,45.7531,62000.0
2015-05-13 12:50:00,70.84,70.92,70.84,70.89,23100.0,45.7596,45.8112,45.7596,45.7919,23100.0
2015-05-13 13:00:00,70.89,71.1,70.87,71.05,29100.0,45.7919,45.9275,45.7789,45.8952,29100.0
2015-05-13 13:10:00,71.05,71.05,70.93,70.93,14400.0,45.8952,45.8952,45.8177,45.8177,14400.0
2015-05-13 13:20:00,70.93,70.94,70.84,70.89,26400.0,45.8177,45.8242,45.7596,45.7919,26400.0
2015-05-13 13:30:00,70.9,70.96,70.89,70.94,49800.0,45.7983,45.8371,45.7919,45.8242,49800.0
2015-05-13 13:40:00,70.93,71.0,70.88,70.88,26000.0,45.8177,45.8629,45.7854,45.7854,26000.0
2015-05-13 13:50:00,70.87,70.9,70.8,70.88,70900.0,45.7789,45.7983,45.7337,45.7854,70900.0
2015-05-13 14:00:00,70.89,70.92,70.65,70.76,65500.0,45.7919,45.8112,45.6368,45.7079,65500.0
2015-05-13 14:10:00,70.76,70.85,70.75,70.81,44700.0,45.7079,45.766,45.7014,45.7402,44700.0
2015-05-13 14:20:00,70.81,70.84,70.74,70.78,34800.0,45.7402,45.7596,45.695,45.7208,34800.0
2015-05-13 14:30:00,70.78,70.86,70.76,70.81,38600.0,45.7208,45.7725,45.7079,45.7402,38600.0
2015-05-13 14:40:00,70.81,70.87,70.78,70.86,54100.0,45.7402,45.7789,45.7208,45.7725,54100.0
2015-05-13 14:50:00,70.85,70.86,70.68,70.71,41200.0,45.766,45.7725,45.6562,45.6756,41200.0
2015-05-13 15:00:00,70.72,70.83,70.7,70.75,33100.0,45.6821,45.7531,45.6691,45.7014,33100.0
2015-05-13 15:10:00,70.75,70.77,70.7,70.73,37400.0,45.7014,45.7144,45.6691,45.6885,37400.0
2015-05-13 15:20:00,70.74,70.77,70.69,70.75,51700.0,45.695,45.7144,45.6627,45.7014,51700.0
2015-05-13 15:30:00,70.75,70.77,70.67,70.67,76700.0,45.7014,45.7144,45.6498,45.6498,76700.0
2015-05-13 15:40:00,70.68,70.8,70.65,70.8,71100.0,45.6562,45.7337,45.6368,45.7337,71100.0
2015-05-13 15:50:00,70.8,70.93,70.78,70.9,160500.0,45.7337,45.8177,45.7208,45.7983,160500.0
2015-05-14 09:30:00,71.34,71.63,71.3,71.45,42400.0,46.0825,46.2699,46.0567,46.1536,42400.0
2015-05-14 09:40:00,71.48,71.66,71.47,71.52,39300.0,46.173,46.2893,46.1665,46.1988,39300.0
2015-05-14 09:50:00,71.54,71.58,71.41,71.49,30400.0,46.2117,46.2376,46.1278,46.1794,30400.0
2015-05-14 10:00:00,71.53,71.6,71.38,71.59,39400.0,46.2053,46.2505,46.1084,46.244,39400.0
2015-05-14 10:10:00,71.62,71.76,71.62,71.66,29800.0,46.2634,46.3538,46.2634,46.2893,29800.0
2015-05-14 10:20:00,71.68,71.68,71.52,71.54,68700.0,46.3022,46.3022,46.1988,46.2117,68700.0
2015-05-14 10:30:00,71.55,71.66,71.52,71.61,32200.0,46.2182,46.2893,46.1988,46.257,32200.0
2015-05-14 10:40:00,71.63,71.7,71.59,71.67,30800.0,46.2699,46.3151,46.244,46.2957,30800.0
2015-05-14 10:50:00,71.67,71.7,71.46,71.49,28200.0,46.2957,46.3151,46.1601,46.1794,28200.0
2015-05-14 11:00:00,71.48,71.48,71.36,71.42,18000.0,46.173,46.173,46.0955,46.1342,18000.0
2015-05-14 11:10:00,71.4,71.42,71.3,71.3,16900.0,46.1213,46.1342,46.0567,46.0567,16900.0
2015-05-14 11:20:00,71.29,71.33,71.25,71.32,18400.0,46.0502,46.0761,46.0244,46.0696,18400.0
2015-05-14 11:30:00,71.32,71.4,71.27,71.34,33200.0,46.0696,46.1213,46.0373,46.0825,33200.0
2015-05-14 11:40:00,71.34,71.41,71.33,71.39,27500.0,46.0825,46.1278,46.0761,46.1148,27500.0
2015-05-14 11:50:00,71.39,71.49,71.39,71.42,16000.0,46.1148,46.1794,46.1148,46.1342,16000.0
2015-05-14 12:00:00,71.42,71.5,71.42,71.44,19600.0,46.1342,46.1859,46.1342,46.1471,19600.0
2015-05-14 12:10:00,71.43,71.44,71.31,71.33,30600.0,46.1407,46.1471,46.0632,46.0761,30600.0
2015-05-14 12:20:00,71.33,71.36,71.27,71.35,19200.0,46.0761,46.0955,46.0373,46.089,19200.0
2015-05-14 12:30:00,71.36,71.47,71.36,71.42,18300.0,46.0955,46.1665,46.0955,46.1342,18300.0
2015-05-14 12:40:00,71.42,71.51,71.39,71.46,21300.0,46.1342,46.1924,46.1148,46.1601,21300.0
2015-05-14 12:50:00,71.47,71.54,71.47,71.51,17200.0,46.1665,46.2117,46.1665,46.1924,17200.0
2015-05-14 13:00:00,71.52,71.52,71.37,71.38,20700.0,46.1988,46.1988,46.1019,46.1084,20700.0
2015-05-14 13:10:00,71.37,71.37,71.23,71.26,15900.0,46.1019,46.1019,46.0115,46.0309,15900.0
2015-05-14 13:20:00,71.26,71.52,71.26,71.51,19700.0,46.0309,46.1988,46.0309,46.1924,19700.0
2015-05-14 13:30:00,71.51,71.61,71.44,71.45,37700.0,46.1924,46.257,46.1471,46.1536,37700.0
2015-05-14 13:40:00,71.46,71.52,71.43,71.45,40900.0,46.1601,46.1988,46.1407,46.1536,40900.0
2015-05-14 13:50:00,71.45,71.48,71.39,71.42,42500.0,46.1536,46.173,46.1148,46.1342,42500.0
2015-05-14 14:00:00,71.42,71.48,71.36,71.46,34300.0,46.1342,46.173,46.0955,46.1601,34300.0
2015-05-14 14:10:00,71.45,71.54,71.44,71.51,30000.0,46.1536,46.2117,46.1471,46.1924,30000.0
2015-05-14 14:20:00,71.51,71.55,71.48,71.49,26700.0,46.1924,46.2182,46.173,46.1794,26700.0
2015-05-14 14:30:00,71.49,71.55,71.46,71.47,23100.0,46.1794,46.2182,46.1601,46.1665,23100.0
2015-05-14 14:40:00,71.46,71.5,71.41,71.48,17600.0,46.1601,46.1859,46.1278,46.173,17600.0
2015-05-14 14:50:00,71.48,71.53,71.46,71.46,26800.0,46.173,46.2053,46.1601,46.1601,26800.0
2015-05-14 15:00:00,71.46,71.53,71.45,71.51,29000.0,46.1601,46.2053,46.1536,46.1924,29000.0
2015-05-14 15:10:00,71.51,71.64,71.5,71.54,51200.0,46.1924,46.2763,46.1859,46.2117,51200.0
2015-05-14 15:20:00,71.54,71.6,71.5,71.51,40700.0,46.2117,46.2505,46.1859,46.1924,40700.0
2015-05-14 15:30:00,71.51,71.57,71.47,71.57,41400.0,46.1924,46.2311,46.1665,46.2311,41400.0
2015-05-14 15:40:00,71.57,71.58,71.48,71.51,57100.0,46.2311,46.2376,46.173,46.1924,57100.0
2015-05-14 15:50:00,71.51,71.62,71.5,71.58,172300.0,46.1924,46.2634,46.1859,46.2376,172300.0
2015-05-15 09:30:00,71.71,71.84,71.6,71.69,147100.0,46.3216,46.4055,46.2505,46.3086,147100.0
2015-05-15 09:40:00,71.76,71.94,71.73,71.8,30500.0,46.3538,46.4701,46.3345,46.3797,30500.0
2015-05-15 09:50:00,71.79,71.89,71.7,71.89,22900.0,46.3732,46.4378,46.3151,46.4378,22900.0
2015-05-15 10:00:00,71.9,71.93,71.78,71.91,19100.0,46.4443,46.4637,46.3668,46.4507,19100.0
2015-05-15 10:10:00,71.89,72.14,71.88,72.06,30400.0,46.4378,46.5993,46.4314,46.5476,30400.0
2015-05-15 10:20:00,72.05,72.24,72.05,72.21,29100.0,46.5412,46.6639,46.5412,46.6445,29100.0
2015-05-15 10:30:00,72.2,72.23,72.05,72.09,27600.0,46.6381,46.6574,46.5412,46.567,27600.0
2015-05-15 10:40:00,72.07,72.09,72.03,72.06,20100.0,46.5541,46.567,46.5283,46.5476,20100.0
2015-05-15 10:50:00,72.05,72.07,71.97,72.02,18100.0,46.5412,46.5541,46.4895,46.5218,18100.0
2015-05-15 11:00:00,72.02,72.04,71.97,71.97,13800.0,46.5218,46.5347,46.4895,46.4895,13800.0
2015-05-15 11:10:00,71.96,71.96,71.81,71.83,33800.0,46.483,46.483,46.3861,46.3991,33800.0
2015-05-15 11:20:00,71.83,71.91,71.76,71.91,38500.0,46.3991,46.4507,46.3538,46.4507,38500.0
2015-05-15 11:30:00,71.9,72.01,71.87,72.01,16200.0,46.4443,46.5153,46.4249,46.5153,16200.0
2015-05-15 11:40:00,72.01,72.17,71.96,72.15,36700.0,46.5153,46.6187,46.483,46.6058,36700.0
2015-05-15 11:50:00,72.14,72.15,72.05,72.1,13200.0,46.5993,46.6058,46.5412,46.5735,13200.0
2015-05-15 12:00:00,72.09,72.11,71.93,71.93,15900.0,46.567,46.5799,46.4637,46.4637,15900.0
2015-05-15 12:10:00,71.93,71.97,71.91,71.91,13800.0,46.4637,46.4895,46.4507,46.4507,13800.0
2015-05-15 12:20:00,71.92,71.95,71.89,71.9,9200.0,46.4572,46.4766,46.4378,46.4443,9200.0
2015-05-15 12:30:00,71.91,72.08,71.89,72.08,17100.0,46.4507,46.5606,46.4378,46.5606,17100.0
2015-05-15 12:40:00,72.07,72.12,72.03,72.03,21300.0,46.5541,46.5864,46.5283,46.5283,21300.0
2015-05-15 12:50:00,72.05,72.13,72.03,72.12,20200.0,46.5412,46.5929,46.5283,46.5864,20200.0
2015-05-15 13:00:00,72.13,72.14,72.1,72.13,35900.0,46.5929,46.5993,46.5735,46.5929,35900.0
2015-05-15 13:10:00,72.12,72.13,72.09,72.09,65600.0,46.5864,46.5929,46.567,46.567,65600.0
2015-05-15 13:20:00,72.09,72.21,72.05,72.21,55200.0,46.567,46.6445,46.5412,46.6445,55200.0
2015-05-15 13:30:00,72.21,72.37,72.21,72.28,45800.0,46.6445,46.7479,46.6445,46.6897,45800.0
2015-05-15 13:40:00,72.28,72.38,72.28,72.31,17800.0,46.6897,46.7543,46.6897,46.7091,17800.0
2015-05-15 13:50:00,72.32,72.32,72.24,72.24,21800.0,46.7156,46.7156,46.6639,46.6639,21800.0
2015-05-15 14:00:00,72.24,72.32,72.23,72.28,24400.0,46.6639,46.7156,46.6574,46.6897,24400.0
2015-05-15 14:10:00,72.29,72.29,72.17,72.18,19000.0,46.6962,46.6962,46.6187,46.6252,19000.0
2015-05-15 14:20:00,72.18,72.18,72.12,72.13,15300.0,46.6252,46.6252,46.5864,46.5929,15300.0
2015-05-15 14:30:00,72.13,72.17,72.12,72.15,21600.0,46.5929,46.6187,46.5864,46.6058,21600.0
2015-05-15 14:40:00,72.15,72.18,72.14,72.15,33500.0,46.6058,46.6252,46.5993,46.6058,33500.0
2015-05-15 14:50:00,72.15,72.16,72.12,72.12,29000.0,46.6058,46.6122,46.5864,46.5864,29000.0
2015-05-15 15:00:00,72.13,72.21,72.12,72.19,24800.0,46.5929,46.6445,46.5864,46.6316,24800.0
2015-05-15 15:10:00,72.19,72.2,72.04,72.04,57700.0,46.6316,46.6381,46.5347,46.5347,57700.0
2015-05-15 15:20:00,72.04,72.09,72.01,72.05,38300.0,46.5347,46.567,46.5153,46.5412,38300.0
2015-05-15 15:30:00,72.04,72.1,72.02,72.08,46100.0,46.5347,46.5735,46.5218,46.5606,46100.0
2015-05-15 15:40:00,72.09,72.09,72.02,72.09,96500.0,46.567,46.567,46.5218,46.567,96500.0
2015-05-15 15:50:00,72.08,72.21,72.08,72.18,167800.0,46.5606,46.6445,46.5606,46.6252,167800.0
2015-05-18 09:30:00,71.85,72.22,71.8,72.17,62600.0,46.412,46.651,46.3797,46.6187,62600.0
2015-05-18 09:40:00,72.11,72.2,71.9,72.09,42000.0,46.5799,46.6381,46.4443,46.567,42000.0
2015-05-18 09:50:00,72.1,72.14,71.96,72.08,15800.0,46.5735,46.5993,46.483,46.5606,15800.0
2015-05-18 10:00:00,72.06,72.08,71.87,71.95,29000.0,46.5476,46.5606,46.4249,46.4766,29000.0
2015-05-18 10:10:00,71.97,72.03,71.92,72.03,24900.0,46.4895,46.5283,46.4572,46.5283,24900.0
2015-05-18 10:20:00,72.02,72.17,71.98,72.11,16500.0,46.5218,46.6187,46.496,46.5799,16500.0
2015-05-18 10:30:00,72.16,72.24,72.14,72.22,25000.0,46.6122,46.6639,46.5993,46.651,25000.0
2015-05-18 10:40:00,72.2,72.28,72.2,72.22,14500.0,46.6381,46.6897,46.6381,46.651,14500.0
2015-05-18 10:50:00,72.22,72.22,72.09,72.12,17900.0,46.651,46.651,46.567,46.5864,17900.0
2015-05-18 11:00:00,72.14,72.32,72.14,72.3,11200.0,46.5993,46.7156,46.5993,46.7027,11200.0
2015-05-18 11:10:00,72.31,72.42,72.3,72.34,18400.0,46.7091,46.7802,46.7027,46.7285,18400.0
2015-05-18 11:20:00,72.33,72.41,72.28,72.29,41400.0,46.722,46.7737,46.6897,46.6962,41400.0
2015-05-18 11:30:00,72.3,72.35,72.19,72.21,60300.0,46.7027,46.735,46.6316,46.6445,60300.0
2015-05-18 11:40:00,72.2,72.22,72.09,72.15,23700.0,46.6381,46.651,46.567,46.6058,23700.0
2015-05-18 11:50:00,72.14,72.2,72.03,72.19,30800.0,46.5993,46.6381,46.5283,46.6316,30800.0
2015-05-18 12:00:00,72.19,72.3,72.17,72.3,18000.0,46.6316,46.7027,46.6187,46.7027,18000.0
2015-05-18 12:10:00,72.28,72.3,72.24,72.28,33500.0,46.6897,46.7027,46.6639,46.6897,33500.0
2015-05-18 12:20:00,72.28,72.37,72.25,72.36,18900.0,46.6897,46.7479,46.6704,46.7414,18900.0
2015-05-18 12:30:00,72.36,72.37,72.3,72.31,14400.0,46.7414,46.7479,46.7027,46.7091,14400.0
2015-05-18 12:40:00,72.31,72.31,72.13,72.14,22900.0,46.7091,46.7091,46.5929,46.5993,22900.0
2015-05-18 12:50:00,72.14,72.14,72.05,72.08,21500.0,46.5993,46.5993,46.5412,46.5606,21500.0
2015-05-18 13:00:00,72.08,72.17,72.08,72.15,20000.0,46.5606,46.6187,46.5606,46.6058,20000.0
2015-05-18 13:10:00,72.15,72.23,72.12,72.2,33600.0,46.6058,46.6574,46.5864,46.6381,33600.0
2015-05-18 13:20:00,72.2,72.24,72.18,72.19,13200.0,46.6381,46.6639,46.6252,46.6316,13200.0
2015-05-18 13:30:00,72.19,72.27,72.19,72.21,14600.0,46.6316,46.6833,46.6316,46.6445,14600.0
2015-05-18 13:40:00,72.21,72.23,72.13,72.13,14900.0,46.6445,46.6574,46.5929,46.5929,14900.0
2015-05-18 13:50:00,72.13,72.21,72.07,72.2,22000.0,46.5929,46.6445,46.5541,46.6381,22000.0
2015-05-18 14:00:00,72.2,72.29,72.18,72.18,14900.0,46.6381,46.6962,46.6252,46.6252,14900.0
2015-05-18 14:10:00,72.17,72.17,72.01,72.02,37100.0,46.6187,46.6187,46.5153,46.5218,37100.0
2015-05-18 14:20:00,72.02,72.16,72.0,72.16,47400.0,46.5218,46.6122,46.5089,46.6122,47400.0
2015-05-18 14:30:00,72.15,72.19,72.13,72.18,24700.0,46.6058,46.6316,46.5929,46.6252,24700.0
2015-05-18 14:40:00,72.18,72.18,72.08,72.08,20800.0,46.6252,46.6252,46.5606,46.5606,20800.0
2015-05-18 14:50:00,72.09,72.21,72.08,72.2,21100.0,46.567,46.6445,46.5606,46.6381,21100.0
2015-05-18 15:00:00,72.2,72.25,72.16,72.21,33100.0,46.6381,46.6704,46.6122,46.6445,33100.0
2015-05-18 15:10:00,72.21,72.23,72.16,72.22,30300.0,46.6445,46.6574,46.6122,46.651,30300.0
2015-05-18 15:20:00,72.21,72.3,72.21,72.25,18700.0,46.6445,46.7027,46.6445,46.6704,18700.0
2015-05-18 15:30:00,72.26,72.27,72.16,72.18,36400.0,46.6768,46.6833,46.6122,46.6252,36400.0
2015-05-18 15:40:00,72.18,72.28,72.17,72.22,45000.0,46.6252,46.6897,46.6187,46.651,45000.0
2015-05-18 15:50:00,72.22,72.27,72.19,72.26,99100.0,46.651,46.6833,46.6316,46.6768,99100.0
2015-05-19 09:30:00,71.86,72.17,71.78,71.87,66900.0,46.4184,46.6187,46.3668,46.4249,66900.0
2015-05-19 09:40:00,71.85,72.15,71.77,72.13,15600.0,46.412,46.6058,46.3603,46.5929,15600.0
2015-05-19 09:50:00,72.14,72.29,72.09,72.23,31600.0,46.5993,46.6962,46.567,46.6574,31600.0
2015-05-19 10:00:00,72.24,72.28,72.03,72.21,48000.0,46.6639,46.6897,46.5283,46.6445,48000.0
2015-05-19 10:10:00,72.19,72.25,72.13,72.14,37900.0,46.6316,46.6704,46.5929,46.5993,37900.0
2015-05-19 10:20:00,72.14,72.14,71.98,72.12,49200.0,46.5993,46.5993,46.496,46.5864,49200.0
2015-05-19 10:30:00,72.13,72.31,72.13,72.29,26600.0,46.5929,46.7091,46.5929,46.6962,26600.0
2015-05-19 10:40:00,72.32,72.32,72.23,72.28,58800.0,46.7156,46.7156,46.6574,46.6897,58800.0
2015-05-19 10:50:00,72.27,72.28,72.18,72.2,30100.0,46.6833,46.6897,46.6252,46.6381,30100.0
2015-05-19 11:00:00,72.19,72.25,72.13,72.14,29900.0,46.6316,46.6704,46.5929,46.5993,29900.0
2015-05-19 11:10:00,72.14,72.26,72.12,72.2,23700.0,46.5993,46.6768,46.5864,46.6381,23700.0
2015-05-19 11:20:00,72.23,72.31,72.22,72.3,21000.0,46.6574,46.7091,46.651,46.7027,21000.0
2015-05-19 11:30:00,72.3,72.37,72.25,72.37,24500.0,46.7027,46.7479,46.6704,46.7479,24500.0
2015-05-19 11:40:00,72.37,72.45,72.32,72.43,15600.0,46.7479,46.7996,46.7156,46.7866,15600.0
2015-05-19 11:50:00,72.44,72.47,72.3,72.33,16300.0,46.7931,46.8125,46.7027,46.722,16300.0
2015-05-19 12:00:00,72.31,72.44,72.31,72.43,18700.0,46.7091,46.7931,46.7091,46.7866,18700.0
2015-05-19 12:10:00,72.42,72.42,72.3,72.3,15700.0,46.7802,46.7802,46.7027,46.7027,15700.0
2015-05-19 12:20:00,72.31,72.33,72.17,72.18,17400.0,46.7091,46.722,46.6187,46.6252,17400.0
2015-05-19 12:30:00,72.2,72.21,72.11,72.12,19900.0,46.6381,46.6445,46.5799,46.5864,19900.0
2015-05-19 12:40:00,72.11,72.17,72.07,72.16,42300.0,46.5799,46.6187,46.5541,46.6122,42300.0
2015-05-19 12:50:00,72.16,72.31,72.14,72.3,12200.0,46.6122,46.7091,46.5993,46.7027,12200.0
2015-05-19 13:00:00,72.3,72.36,72.26,72.31,16400.0,46.7027,46.7414,46.6768,46.7091,16400.0
2015-05-19 13:10:00,72.29,72.37,72.29,72.35,18000.0,46.6962,46.7479,46.6962,46.735,18000.0
2015-05-19 13:20:00,72.34,72.35,72.27,72.31,10700.0,46.7285,46.735,46.6833,46.7091,10700.0
2015-05-19 13:30:00,72.31,72.36,72.3,72.32,12300.0,46.7091,46.7414,46.7027,46.7156,12300.0
2015-05-19 13:40:00,72.33,72.33,72.24,72.25,88500.0,46.722,46.722,46.6639,46.6704,88500.0
2015-05-19 13:50:00,72.25,72.26,72.21,72.25,29000.0,46.6704,46.6768,46.6445,46.6704,29000.0
2015-05-19 14:00:00,72.25,72.26,72.16,72.16,17700.0,46.6704,46.6768,46.6122,46.6122,17700.0
2015-05-19 14:10:00,72.16,72.17,72.1,72.16,18700.0,46.6122,46.6187,46.5735,46.6122,18700.0
2015-05-19 14:20:00,72.16,72.24,72.15,72.22,18800.0,46.6122,46.6639,46.6058,46.651,18800.0
2015-05-19 14:30:00,72.22,72.28,72.16,72.17,27300.0,46.651,46.6897,46.6122,46.6187,27300.0
2015-05-19 14:40:00,72.16,72.2,72.14,72.16,19900.0,46.6122,46.6381,46.5993,46.6122,19900.0
2015-05-19 14:50:00,72.15,72.2,72.12,72.19,19900.0,46.6058,46.6381,46.5864,46.6316,19900.0
2015-05-19 15:00:00,72.2,72.2,72.09,72.11,27900.0,46.6381,46.6381,46.567,46.5799,27900.0
2015-05-19 15:10:00,72.1,72.11,72.02,72.03,42500.0,46.5735,46.5799,46.5218,46.5283,42500.0
2015-05-19 15:20:00,72.03,72.06,71.98,72.03,100500.0,46.5283,46.5476,46.496,46.5283,100500.0
2015-05-19 15:30:00,72.02,72.13,71.99,72.11,129500.0,46.5218,46.5929,46.5024,46.5799,129500.0
2015-05-19 15:40:00,72.1,72.15,72.08,72.14,65000.0,46.5735,46.6058,46.5606,46.5993,65000.0
2015-05-19 15:50:00,72.14,72.2,72.11,72.17,126300.0,46.5993,46.6381,46.5799,46.6187,126300.0
2015-05-20 09:30:00,72.15,72.34,71.98,72.27,299800.0,46.6058,46.7285,46.496,46.6833,299800.0
2015-05-20 09:40:00,72.27,72.37,72.13,72.29,233500.0,46.6833,46.7479,46.5929,46.6962,233500.0
2015-05-20 09:50:00,72.31,72.35,72.02,72.02,101700.0,46.7091,46.735,46.5218,46.5218,101700.0
2015-05-20 10:00:00,72.02,72.11,71.76,71.78,49400.0,46.5218,46.5799,46.3538,46.3668,49400.0
2015-05-20 10:10:00,71.79,72.0,71.78,71.95,33900.0,46.3732,46.5089,46.3668,46.4766,33900.0
2015-05-20 10:20:00,71.95,72.01,71.9,72.0,34800.0,46.4766,46.5153,46.4443,46.5089,34800.0
2015-05-20 10:30:00,72.01,72.02,71.87,71.99,37400.0,46.5153,46.5218,46.4249,46.5024,37400.0
2015-05-20 10:40:00,72.0,72.1,71.94,72.08,34800.0,46.5089,46.5735,46.4701,46.5606,34800.0
2015-05-20 10:50:00,72.09,72.11,71.97,72.02,27700.0,46.567,46.5799,46.4895,46.5218,27700.0
2015-05-20 11:00:00,72.01,72.03,71.91,71.99,19200.0,46.5153,46.5283,46.4507,46.5024,19200.0
2015-05-20 11:10:00,71.99,72.08,71.98,71.99,22000.0,46.5024,46.5606,46.496,46.5024,22000.0
2015-05-20 11:20:00,72.0,72.13,72.0,72.1,22500.0,46.5089,46.5929,46.5089,46.5735,22500.0
2015-05-20 11:30:00,72.1,72.11,71.99,72.0,19100.0,46.5735,46.5799,46.5024,46.5089,19100.0
2015-05-20 11:40:00,71.99,72.0,71.83,71.83,23300.0,46.5024,46.5089,46.3991,46.3991,23300.0
2015-05-20 11:50:00,71.82,71.97,71.82,71.95,29700.0,46.3926,46.4895,46.3926,46.4766,29700.0
2015-05-20 12:00:00,71.95,72.05,71.92,72.02,26900.0,46.4766,46.5412,46.4572,46.5218,26900.0
2015-05-20 12:10:00,72.01,72.05,71.99,72.03,16600.0,46.5153,46.5412,46.5024,46.5283,16600.0
2015-05-20 12:20:00,72.03,72.09,72.01,72.01,19200.0,46.5283,46.567,46.5153,46.5153,19200.0
2015-05-20 12:30:00,72.0,72.02,71.95,71.95,18400.0,46.5089,46.5218,46.4766,46.4766,18400.0
2015-05-20 12:40:00,71.95,71.96,71.92,71.92,18200.0,46.4766,46.483,46.4572,46.4572,18200.0
2015-05-20 12:50:00,71.92,71.92,71.88,71.9,20500.0,46.4572,46.4572,46.4314,46.4443,20500.0
2015-05-20 13:00:00,71.9,71.91,71.88,71.89,34400.0,46.4443,46.4507,46.4314,46.4378,34400.0
2015-05-20 13:10:00,71.89,71.91,71.88,71.9,34300.0,46.4378,46.4507,46.4314,46.4443,34300.0
2015-05-20 13:20:00,71.9,71.98,71.89,71.97,53200.0,46.4443,46.496,46.4378,46.4895,53200.0
2015-05-20 13:30:00,71.99,72.07,71.99,72.03,23200.0,46.5024,46.5541,46.5024,46.5283,23200.0
2015-05-20 13:40:00,72.04,72.04,71.94,71.97,15400.0,46.5347,46.5347,46.4701,46.4895,15400.0
2015-05-20 13:50:00,71.96,72.1,71.95,72.06,18900.0,46.483,46.5735,46.4766,46.5476,18900.0
2015-05-20 14:00:00,72.07,72.27,72.05,72.06,77200.0,46.5541,46.6833,46.5412,46.5476,77200.0
2015-05-20 14:10:00,72.06,72.12,72.02,72.11,30900.0,46.5476,46.5864,46.5218,46.5799,30900.0
2015-05-20 14:20:00,72.12,72.42,72.12,72.41,42200.0,46.5864,46.7802,46.5864,46.7737,42200.0
2015-05-20 14:30:00,72.41,72.41,72.27,72.29,27900.0,46.7737,46.7737,46.6833,46.6962,27900.0
2015-05-20 14:40:00,72.28,72.33,72.17,72.19,30200.0,46.6897,46.722,46.6187,46.6316,30200.0
2015-05-20 14:50:00,72.18,72.19,72.13,72.13,37200.0,46.6252,46.6316,46.5929,46.5929,37200.0
2015-05-20 15:00:00,72.12,72.14,72.03,72.09,48100.0,46.5864,46.5993,46.5283,46.567,48100.0
2015-05-20 15:10:00,72.09,72.09,71.89,71.9,60500.0,46.567,46.567,46.4378,46.4443,60500.0
2015-05-20 15:20:00,71.9,71.99,71.85,71.94,52700.0,46.4443,46.5024,46.412,46.4701,52700.0
2015-05-20 15:30:00,71.94,72.0,71.88,71.9,61600.0,46.4701,46.5089,46.4314,46.4443,61600.0
2015-05-20 15:40:00,71.91,71.97,71.88,71.95,74300.0,46.4507,46.4895,46.4314,46.4766,74300.0
2015-05-20 15:50:00,71.95,71.95,71.87,71.87,129700.0,46.4766,46.4766,46.4249,46.4249,129700.0
2015-05-21 09:30:00,72.07,72.42,72.02,72.16,167900.0,46.5541,46.7802,46.5218,46.6122,167900.0
2015-05-21 09:40:00,72.16,72.37,72.11,72.29,59700.0,46.6122,46.7479,46.5799,46.6962,59700.0
2015-05-21 09:50:00,72.29,72.35,72.17,72.29,43400.0,46.6962,46.735,46.6187,46.6962,43400.0
2015-05-21 10:00:00,72.26,72.44,72.26,72.36,85900.0,46.6768,46.7931,46.6768,46.7414,85900.0
2015-05-21 10:10:00,72.36,72.37,72.2,72.27,41400.0,46.7414,46.7479,46.6381,46.6833,41400.0
2015-05-21 10:20:00,72.27,72.3,72.16,72.17,32800.0,46.6833,46.7027,46.6122,46.6187,32800.0
2015-05-21 10:30:00,72.17,72.18,72.02,72.05,99000.0,46.6187,46.6252,46.5218,46.5412,99000.0
2015-05-21 10:40:00,72.06,72.1,71.95,71.96,75500.0,46.5476,46.5735,46.4766,46.483,75500.0
2015-05-21 10:50:00,71.96,72.02,71.77,71.78,76400.0,46.483,46.5218,46.3603,46.3668,76400.0
2015-05-21 11:00:00,71.79,71.8,71.66,71.78,67600.0,46.3732,46.3797,46.2893,46.3668,67600.0
2015-05-21 11:10:00,71.78,71.92,71.77,71.81,43100.0,46.3668,46.4572,46.3603,46.3861,43100.0
2015-05-21 11:20:00,71.8,71.93,71.76,71.92,15200.0,46.3797,46.4637,46.3538,46.4572,15200.0
2015-05-21 11:30:00,71.94,72.06,71.93,72.01,27900.0,46.4701,46.5476,46.4637,46.5153,27900.0
2015-05-21 11:40:00,72.02,72.03,71.86,71.89,14100.0,46.5218,46.5283,46.4184,46.4378,14100.0
2015-05-21 11:50:00,71.89,72.0,71.86,71.98,17500.0,46.4378,46.5089,46.4184,46.496,17500.0
2015-05-21 12:00:00,71.98,72.04,71.94,72.01,15000.0,46.496,46.5347,46.4701,46.5153,15000.0
2015-05-21 12:10:00,72.02,72.06,72.01,72.04,16300.0,46.5218,46.5476,46.5153,46.5347,16300.0
2015-05-21 12:20:00,72.02,72.07,72.01,72.01,16400.0,46.5218,46.5541,46.5153,46.5153,16400.0
2015-05-21 12:30:00,72.02,72.07,71.83,71.83,50300.0,46.5218,46.5541,46.3991,46.3991,50300.0
2015-05-21 12:40:00,71.84,71.92,71.84,71.89,938200.0,46.4055,46.4572,46.4055,46.4378,938200.0
2015-05-21 12:50:00,71.91,71.96,71.86,71.96,21600.0,46.4507,46.483,46.4184,46.483,21600.0
2015-05-21 13:00:00,71.97,72.06,71.96,72.03,22500.0,46.4895,46.5476,46.483,46.5283,22500.0
2015-05-21 13:10:00,72.02,72.1,72.0,72.1,19200.0,46.5218,46.5735,46.5089,46.5735,19200.0
2015-05-21 13:20:00,72.07,72.07,72.01,72.04,13600.0,46.5541,46.5541,46.5153,46.5347,13600.0
2015-05-21 13:30:00,72.02,72.08,72.01,72.03,26000.0,46.5218,46.5606,46.5153,46.5283,26000.0
2015-05-21 13:40:00,72.03,72.03,71.93,71.93,16900.0,46.5283,46.5283,46.4637,46.4637,16900.0
2015-05-21 13:50:00,71.95,71.98,71.93,71.96,24900.0,46.4766,46.496,46.4637,46.483,24900.0
2015-05-21 14:00:00,71.95,72.07,71.94,72.04,22900.0,46.4766,46.5541,46.4701,46.5347,22900.0
2015-05-21 14:10:00,72.03,72.05,71.92,71.97,24000.0,46.5283,46.5412,46.4572,46.4895,24000.0
2015-05-21 14:20:00,71.97,71.99,71.95,71.98,12900.0,46.4895,46.5024,46.4766,46.496,12900.0
2015-05-21 14:30:00,71.98,72.03,71.92,72.01,36300.0,46.496,46.5283,46.4572,46.5153,36300.0
2015-05-21 14:40:00,72.0,72.0,71.94,71.95,21200.0,46.5089,46.5089,46.4701,46.4766,21200.0
2015-05-21 14:50:00,71.95,71.95,71.88,71.88,24300.0,46.4766,46.4766,46.4314,46.4314,24300.0
2015-05-21 15:00:00,71.89,71.94,71.85,71.91,46700.0,46.4378,46.4701,46.412,46.4507,46700.0
2015-05-21 15:10:00,71.91,71.91,71.85,71.85,22700.0,46.4507,46.4507,46.412,46.412,22700.0
2015-05-21 15:20:00,71.85,71.96,71.84,71.96,48000.0,46.412,46.483,46.4055,46.483,48000.0
2015-05-21 15:30:00,71.96,72.01,71.95,71.98,54700.0,46.483,46.5153,46.4766,46.496,54700.0
2015-05-21 15:40:00,71.97,72.06,71.97,72.01,126300.0,46.4895,46.5476,46.4895,46.5153,126300.0
2015-05-21 15:50:00,72.01,72.03,71.97,72.01,170800.0,46.5153,46.5283,46.4895,46.5153,170800.0
2015-05-22 09:30:00,71.8,71.96,71.6,71.94,55300.0,46.3797,46.483,46.2505,46.4701,55300.0
2015-05-22 09:40:00,71.93,71.93,71.66,71.66,60700.0,46.4637,46.4637,46.2893,46.2893,60700.0
2015-05-22 09:50:00,71.65,71.75,71.56,71.6,53600.0,46.2828,46.3474,46.2247,46.2505,53600.0
2015-05-22 10:00:00,71.64,71.72,71.56,71.59,24400.0,46.2763,46.328,46.2247,46.244,24400.0
2015-05-22 10:10:00,71.59,71.63,71.55,71.6,19900.0,46.244,46.2699,46.2182,46.2505,19900.0
2015-05-22 10:20:00,71.64,71.73,71.61,71.71,17700.0,46.2763,46.3345,46.257,46.3216,17700.0
2015-05-22 10:30:00,71.71,71.73,71.58,71.68,42400.0,46.3216,46.3345,46.2376,46.3022,42400.0
2015-05-22 10:40:00,71.69,71.75,71.69,71.72,36900.0,46.3086,46.3474,46.3086,46.328,36900.0
2015-05-22 10:50:00,71.72,71.87,71.71,71.83,33100.0,46.328,46.4249,46.3216,46.3991,33100.0
2015-05-22 11:00:00,71.84,71.84,71.71,71.73,18600.0,46.4055,46.4055,46.3216,46.3345,18600.0
2015-05-22 11:10:00,71.72,71.73,71.62,71.62,20300.0,46.328,46.3345,46.2634,46.2634,20300.0
2015-05-22 11:20:00,71.59,71.74,71.57,71.72,15400.0,46.244,46.3409,46.2311,46.328,15400.0
2015-05-22 11:30:00,71.72,71.77,71.65,71.74,21300.0,46.328,46.3603,46.2828,46.3409,21300.0
2015-05-22 11:40:00,71.73,71.83,71.73,71.78,12200.0,46.3345,46.3991,46.3345,46.3668,12200.0
2015-05-22 11:50:00,71.78,71.88,71.78,71.79,13900.0,46.3668,46.4314,46.3668,46.3732,13900.0
2015-05-22 12:00:00,71.8,71.8,71.7,71.73,13600.0,46.3797,46.3797,46.3151,46.3345,13600.0
2015-05-22 12:10:00,71.73,71.74,71.66,71.66,9400.0,46.3345,46.3409,46.2893,46.2893,9400.0
2015-05-22 12:20:00,71.67,71.78,71.66,71.77,15200.0,46.2957,46.3668,46.2893,46.3603,15200.0
2015-05-22 12:30:00,71.77,71.83,71.75,71.83,8800.0,46.3603,46.3991,46.3474,46.3991,8800.0
2015-05-22 12:40:00,71.84,71.91,71.84,71.9,19500.0,46.4055,46.4507,46.4055,46.4443,19500.0
2015-05-22 12:50:00,71.89,72.03,71.87,72.02,13400.0,46.4378,46.5283,46.4249,46.5218,13400.0
2015-05-22 13:00:00,71.99,71.99,71.83,71.9,24200.0,46.5024,46.5024,46.3991,46.4443,24200.0
2015-05-22 13:10:00,71.9,71.92,71.79,71.92,19200.0,46.4443,46.4572,46.3732,46.4572,19200.0
2015-05-22 13:20:00,71.91,71.99,71.9,71.98,18300.0,46.4507,46.5024,46.4443,46.496,18300.0
2015-05-22 13:30:00,71.99,71.99,71.86,71.91,11600.0,46.5024,46.5024,46.4184,46.4507,11600.0
2015-05-22 13:40:00,71.92,71.97,71.91,71.97,14800.0,46.4572,46.4895,46.4507,46.4895,14800.0
2015-05-22 13:50:00,71.97,71.97,71.87,71.87,12600.0,46.4895,46.4895,46.4249,46.4249,12600.0
2015-05-22 14:00:00,71.87,71.91,71.79,71.9,23800.0,46.4249,46.4507,46.3732,46.4443,23800.0
2015-05-22 14:10:00,71.9,71.99,71.9,71.97,11800.0,46.4443,46.5024,46.4443,46.4895,11800.0
2015-05-22 14:20:00,71.98,72.04,71.95,72.03,21100.0,46.496,46.5347,46.4766,46.5283,21100.0
2015-05-22 14:30:00,72.04,72.04,71.97,71.98,23700.0,46.5347,46.5347,46.4895,46.496,23700.0
2015-05-22 14:40:00,71.98,72.08,71.97,72.02,22200.0,46.496,46.5606,46.4895,46.5218,22200.0
2015-05-22 14:50:00,72.01,72.05,71.97,71.97,19000.0,46.5153,46.5412,46.4895,46.4895,19000.0
2015-05-22 15:00:00,71.95,72.04,71.93,72.01,29800.0,46.4766,46.5347,46.4637,46.5153,29800.0
2015-05-22 15:10:00,72.0,72.05,72.0,72.04,9700.0,46.5089,46.5412,46.5089,46.5347,9700.0
2015-05-22 15:20:00,72.05,72.08,72.05,72.07,42000.0,46.5412,46.5606,46.5412,46.5541,42000.0
2015-05-22 15:30:00,72.06,72.09,72.04,72.09,30100.0,46.5476,46.567,46.5347,46.567,30100.0
2015-05-22 15:40:00,72.1,72.12,72.0,72.01,49800.0,46.5735,46.5864,46.5089,46.5153,49800.0
2015-05-22 15:50:00,72.01,72.01,71.94,71.96,62600.0,46.5153,46.5153,46.4701,46.483,62600.0
2015-05-26 09:30:00,71.82,71.99,71.72,71.77,55000.0,46.3926,46.5024,46.328,46.3603,55000.0
2015-05-26 09:40:00,71.76,71.79,71.6,71.64,38300.0,46.3538,46.3732,46.2505,46.2763,38300.0
2015-05-26 09:50:00,71.65,71.68,71.45,71.47,82600.0,46.2828,46.3022,46.1536,46.1665,82600.0
2015-05-26 10:00:00,71.47,71.56,71.35,71.38,42400.0,46.1665,46.2247,46.089,46.1084,42400.0
2015-05-26 10:10:00,71.38,71.45,71.15,71.16,88900.0,46.1084,46.1536,45.9598,45.9663,88900.0
2015-05-26 10:20:00,71.15,71.16,71.0,71.01,62700.0,45.9598,45.9663,45.8629,45.8694,62700.0
2015-05-26 10:30:00,71.01,71.11,70.97,71.08,41500.0,45.8694,45.934,45.8435,45.9146,41500.0
2015-05-26 10:40:00,71.07,71.07,70.98,71.02,34900.0,45.9081,45.9081,45.85,45.8758,34900.0
2015-05-26 10:50:00,71.03,71.05,70.97,71.02,65100.0,45.8823,45.8952,45.8435,45.8758,65100.0
2015-05-26 11:00:00,71.02,71.16,70.96,71.13,60700.0,45.8758,45.9663,45.8371,45.9469,60700.0
2015-05-26 11:10:00,71.14,71.25,71.11,71.12,26900.0,45.9534,46.0244,45.934,45.9404,26900.0
2015-05-26 11:20:00,71.12,71.43,71.11,71.4,37700.0,45.9404,46.1407,45.934,46.1213,37700.0
2015-05-26 11:30:00,71.41,71.51,71.4,71.46,100900.0,46.1278,46.1924,46.1213,46.1601,100900.0
2015-05-26 11:40:00,71.44,71.51,71.36,71.48,35400.0,46.1471,46.1924,46.0955,46.173,35400.0
2015-05-26 11:50:00,71.48,71.48,71.23,71.23,34100.0,46.173,46.173,46.0115,46.0115,34100.0
2015-05-26 12:00:00,71.24,71.28,71.19,71.27,25000.0,46.018,46.0438,45.9857,46.0373,25000.0
2015-05-26 12:10:00,71.26,71.35,71.23,71.33,34300.0,46.0309,46.089,46.0115,46.0761,34300.0
2015-05-26 12:20:00,71.33,71.34,71.26,71.31,49500.0,46.0761,46.0825,46.0309,46.0632,49500.0
2015-05-26 12:30:00,71.31,71.34,71.2,71.23,38900.0,46.0632,46.0825,45.9921,46.0115,38900.0
2015-05-26 12:40:00,71.23,71.28,71.2,71.28,23300.0,46.0115,46.0438,45.9921,46.0438,23300.0
2015-05-26 12:50:00,71.29,71.33,71.25,71.27,60400.0,46.0502,46.0761,46.0244,46.0373,60400.0
2015-05-26 13:00:00,71.27,71.34,71.25,71.34,52400.0,46.0373,46.0825,46.0244,46.0825,52400.0
2015-05-26 13:10:00,71.34,71.39,71.31,71.33,30000.0,46.0825,46.1148,46.0632,46.0761,30000.0
2015-05-26 13:20:00,71.33,71.35,71.27,71.32,49600.0,46.0761,46.089,46.0373,46.0696,49600.0
2015-05-26 13:30:00,71.32,71.33,71.16,71.17,38800.0,46.0696,46.0761,45.9663,45.9727,38800.0
2015-05-26 13:40:00,71.18,71.21,71.13,71.15,25100.0,45.9792,45.9986,45.9469,45.9598,25100.0
2015-05-26 13:50:00,71.14,71.17,71.05,71.09,41200.0,45.9534,45.9727,45.8952,45.9211,41200.0
2015-05-26 14:00:00,71.09,71.24,71.09,71.23,40100.0,45.9211,46.018,45.9211,46.0115,40100.0
2015-05-26 14:10:00,71.22,71.29,71.19,71.28,21200.0,46.005,46.0502,45.9857,46.0438,21200.0
2015-05-26 14:20:00,71.29,71.3,71.2,71.22,58200.0,46.0502,46.0567,45.9921,46.005,58200.0
2015-05-26 14:30:00,71.22,71.32,71.21,71.32,56100.0,46.005,46.0696,45.9986,46.0696,56100.0
2015-05-26 14:40:00,71.32,71.35,71.29,71.3,36400.0,46.0696,46.089,46.0502,46.0567,36400.0
2015-05-26 14:50:00,71.31,71.34,71.23,71.24,38000.0,46.0632,46.0825,46.0115,46.018,38000.0
2015-05-26 15:00:00,71.24,71.34,71.23,71.32,59100.0,46.018,46.0825,46.0115,46.0696,59100.0
2015-05-26 15:10:00,71.31,71.39,71.29,71.35,52800.0,46.0632,46.1148,46.0502,46.089,52800.0
2015-05-26 15:20:00,71.35,71.43,71.34,71.43,57400.0,46.089,46.1407,46.0825,46.1407,57400.0
2015-05-26 15:30:00,71.44,71.56,71.44,71.49,76200.0,46.1471,46.2247,46.1471,46.1794,76200.0
2015-05-26 15:40:00,71.49,71.55,71.47,71.52,101800.0,46.1794,46.2182,46.1665,46.1988,101800.0
2015-05-26 15:50:00,71.52,71.6,71.49,71.52,170600.0,46.1988,46.2505,46.1794,46.1988,170600.0
2015-05-27 09:30:00,70.88,71.06,70.76,70.84,53300.0,46.204,46.3213,46.1257,46.1779,53300.0
2015-05-27 09:40:00,70.87,70.88,70.71,70.8,24400.0,46.1974,46.204,46.0931,46.1518,24400.0
2015-05-27 09:50:00,70.8,70.9,70.73,70.74,42600.0,46.1518,46.217,46.1062,46.1127,42600.0
2015-05-27 10:00:00,70.74,70.88,70.6,70.66,44800.0,46.1127,46.204,46.0214,46.0605,44800.0
2015-05-27 10:10:00,70.66,70.78,70.62,70.64,52600.0,46.0605,46.1388,46.0345,46.0475,52600.0
2015-05-27 10:20:00,70.64,70.75,70.64,70.67,43700.0,46.0475,46.1192,46.0475,46.0671,43700.0
2015-05-27 10:30:00,70.65,70.79,70.64,70.67,22600.0,46.054,46.1453,46.0475,46.0671,22600.0
2015-05-27 10:40:00,70.67,70.79,70.67,70.7,37100.0,46.0671,46.1453,46.0671,46.0866,37100.0
2015-05-27 10:50:00,70.7,70.94,70.7,70.77,66400.0,46.0866,46.2431,46.0866,46.1323,66400.0
2015-05-27 11:00:00,70.77,70.83,70.67,70.67,26700.0,46.1323,46.1714,46.0671,46.0671,26700.0
2015-05-27 11:10:00,70.67,70.75,70.62,70.75,30000.0,46.0671,46.1192,46.0345,46.1192,30000.0
2015-05-27 11:20:00,70.75,70.92,70.75,70.87,32900.0,46.1192,46.23,46.1192,46.1974,32900.0
2015-05-27 11:30:00,70.88,70.93,70.82,70.85,35000.0,46.204,46.2366,46.1648,46.1844,35000.0
2015-05-27 11:40:00,70.84,70.89,70.76,70.76,26900.0,46.1779,46.2105,46.1257,46.1257,26900.0
2015-05-27 11:50:00,70.77,70.81,70.7,70.78,19200.0,46.1323,46.1583,46.0866,46.1388,19200.0
2015-05-27 12:00:00,70.79,70.87,70.79,70.86,15600.0,46.1453,46.1974,46.1453,46.1909,15600.0
2015-05-27 12:10:00,70.86,70.86,70.78,70.81,20900.0,46.1909,46.1909,46.1388,46.1583,20900.0
2015-05-27 12:20:00,70.8,70.8,70.71,70.72,22400.0,46.1518,46.1518,46.0931,46.0997,22400.0
2015-05-27 12:30:00,70.71,70.72,70.62,70.62,17000.0,46.0931,46.0997,46.0345,46.0345,17000.0
2015-05-27 12:40:00,70.63,70.68,70.6,70.62,30100.0,46.041,46.0736,46.0214,46.0345,30100.0
2015-05-27 12:50:00,70.62,70.66,70.58,70.65,25700.0,46.0345,46.0605,46.0084,46.054,25700.0
2015-05-27 13:00:00,70.66,70.79,70.66,70.72,22200.0,46.0605,46.1453,46.0605,46.0997,22200.0
2015-05-27 13:10:00,70.71,70.76,70.67,70.68,20600.0,46.0931,46.1257,46.0671,46.0736,20600.0
2015-05-27 13:20:00,70.67,70.78,70.66,70.76,30100.0,46.0671,46.1388,46.0605,46.1257,30100.0
2015-05-27 13:30:00,70.77,70.78,70.67,70.67,14400.0,46.1323,46.1388,46.0671,46.0671,14400.0
2015-05-27 13:40:00,70.67,70.69,70.61,70.66,20000.0,46.0671,46.0801,46.028,46.0605,20000.0
2015-05-27 13:50:00,70.66,70.77,70.66,70.75,28200.0,46.0605,46.1323,46.0605,46.1192,28200.0
2015-05-27 14:00:00,70.74,70.79,70.7,70.73,41500.0,46.1127,46.1453,46.0866,46.1062,41500.0
2015-05-27 14:10:00,70.73,70.74,70.67,70.7,22900.0,46.1062,46.1127,46.0671,46.0866,22900.0
2015-05-27 14:20:00,70.7,70.78,70.69,70.78,24600.0,46.0866,46.1388,46.0801,46.1388,24600.0
2015-05-27 14:30:00,70.78,70.78,70.69,70.77,37800.0,46.1388,46.1388,46.0801,46.1323,37800.0
2015-05-27 14:40:00,70.76,70.78,70.73,70.75,24900.0,46.1257,46.1388,46.1062,46.1192,24900.0
2015-05-27 14:50:00,70.75,70.77,70.71,70.72,18500.0,46.1192,46.1323,46.0931,46.0997,18500.0
2015-05-27 15:00:00,70.72,70.76,70.71,70.75,35400.0,46.0997,46.1257,46.0931,46.1192,35400.0
2015-05-27 15:10:00,70.74,70.8,70.71,70.8,54200.0,46.1127,46.1518,46.0931,46.1518,54200.0
2015-05-27 15:20:00,70.79,70.8,70.75,70.8,26400.0,46.1453,46.1518,46.1192,46.1518,26400.0
2015-05-27 15:30:00,70.79,70.94,70.77,70.94,42300.0,46.1453,46.2431,46.1323,46.2431,42300.0
2015-05-27 15:40:00,70.94,71.04,70.92,71.01,91100.0,46.2431,46.3083,46.23,46.2887,91100.0
2015-05-27 15:50:00,71.0,71.03,70.84,70.84,263400.0,46.2822,46.3017,46.1779,46.1779,263400.0
2015-05-28 09:30:00,70.8,71.06,70.76,70.93,60400.0,46.1518,46.3213,46.1257,46.2366,60400.0
2015-05-28 09:40:00,70.89,71.21,70.83,71.16,60200.0,46.2105,46.4191,46.1714,46.3865,60200.0
2015-05-28 09:50:00,71.16,71.2,70.97,71.01,33900.0,46.3865,46.4126,46.2626,46.2887,33900.0
2015-05-28 10:00:00,71.0,71.02,70.84,70.94,29300.0,46.2822,46.2952,46.1779,46.2431,29300.0
2015-05-28 10:10:00,70.94,70.97,70.84,70.87,26700.0,46.2431,46.2626,46.1779,46.1974,26700.0
2015-05-28 10:20:00,70.87,70.87,70.61,70.66,37500.0,46.1974,46.1974,46.028,46.0605,37500.0
2015-05-28 10:30:00,70.66,70.72,70.58,70.7,26400.0,46.0605,46.0997,46.0084,46.0866,26400.0
2015-05-28 10:40:00,70.69,70.85,70.66,70.81,21600.0,46.0801,46.1844,46.0605,46.1583,21600.0
2015-05-28 10:50:00,70.82,70.85,70.64,70.64,22000.0,46.1648,46.1844,46.0475,46.0475,22000.0
2015-05-28 11:00:00,70.66,70.8,70.66,70.77,31600.0,46.0605,46.1518,46.0605,46.1323,31600.0
2015-05-28 11:10:00,70.77,70.99,70.76,70.95,18700.0,46.1323,46.2757,46.1257,46.2496,18700.0
2015-05-28 11:20:00,70.94,71.0,70.9,70.93,18600.0,46.2431,46.2822,46.217,46.2366,18600.0
2015-05-28 11:30:00,70.92,71.0,70.89,70.97,16000.0,46.23,46.2822,46.2105,46.2626,16000.0
2015-05-28 11:40:00,70.96,71.01,70.85,70.86,26900.0,46.2561,46.2887,46.1844,46.1909,26900.0
2015-05-28 11:50:00,70.83,70.84,70.69,70.74,14100.0,46.1714,46.1779,46.0801,46.1127,14100.0
2015-05-28 12:00:00,70.74,70.77,70.69,70.71,15700.0,46.1127,46.1323,46.0801,46.0931,15700.0
2015-05-28 12:10:00,70.7,70.78,70.69,70.73,22800.0,46.0866,46.1388,46.0801,46.1062,22800.0
2015-05-28 12:20:00,70.72,70.76,70.69,70.75,26700.0,46.0997,46.1257,46.0801,46.1192,26700.0
2015-05-28 12:30:00,70.76,70.79,70.66,70.71,20400.0,46.1257,46.1453,46.0605,46.0931,20400.0
2015-05-28 12:40:00,70.7,70.84,70.68,70.84,12300.0,46.0866,46.1779,46.0736,46.1779,12300.0
2015-05-28 12:50:00,70.84,70.85,70.81,70.83,13000.0,46.1779,46.1844,46.1583,46.1714,13000.0
2015-05-28 13:00:00,70.83,70.95,70.81,70.91,14700.0,46.1714,46.2496,46.1583,46.2235,14700.0
2015-05-28 13:10:00,70.91,70.95,70.87,70.91,22700.0,46.2235,46.2496,46.1974,46.2235,22700.0
2015-05-28 13:20:00,70.9,70.9,70.83,70.86,17500.0,46.217,46.217,46.1714,46.1909,17500.0
2015-05-28 13:30:00,70.86,70.9,70.8,70.9,18800.0,46.1909,46.217,46.1518,46.217,18800.0
2015-05-28 13:40:00,70.9,71.0,70.9,70.98,15700.0,46.217,46.2822,46.217,46.2691,15700.0
2015-05-28 13:50:00,70.98,71.14,70.97,71.01,26100.0,46.2691,46.3734,46.2626,46.2887,26100.0
2015-05-28 14:00:00,71.0,71.04,70.93,70.94,22500.0,46.2822,46.3083,46.2366,46.2431,22500.0
2015-05-28 14:10:00,70.94,71.08,70.94,71.05,18300.0,46.2431,46.3343,46.2431,46.3148,18300.0
2015-05-28 14:20:00,71.06,71.19,71.06,71.17,25100.0,46.3213,46.406,46.3213,46.393,25100.0
2015-05-28 14:30:00,71.18,71.19,71.05,71.09,18100.0,46.3995,46.406,46.3148,46.3409,18100.0
2015-05-28 14:40:00,71.1,71.11,71.05,71.06,21200.0,46.3474,46.3539,46.3148,46.3213,21200.0
2015-05-28 14:50:00,71.05,71.17,71.05,71.16,24400.0,46.3148,46.393,46.3148,46.3865,24400.0
2015-05-28 15:00:00,71.15,71.22,71.11,71.19,18600.0,46.38,46.4256,46.3539,46.406,18600.0
2015-05-28 15:10:00,71.18,71.21,71.12,71.13,38300.0,46.3995,46.4191,46.3604,46.3669,38300.0
2015-05-28 15:20:00,71.13,71.14,71.03,71.06,43200.0,46.3669,46.3734,46.3017,46.3213,43200.0
2015-05-28 15:30:00,71.06,71.11,70.96,70.97,55400.0,46.3213,46.3539,46.2561,46.2626,55400.0
2015-05-28 15:40:00,70.98,71.03,70.92,70.93,99400.0,46.2691,46.3017,46.23,46.2366,99400.0
2015-05-28 15:50:00,70.93,71.03,70.92,70.97,170500.0,46.2366,46.3017,46.23,46.2626,170500.0
2015-05-29 09:30:00,71.11,71.13,70.83,70.93,56800.0,46.3539,46.3669,46.1714,46.2366,56800.0
2015-05-29 09:40:00,70.95,71.03,70.83,70.91,75900.0,46.2496,46.3017,46.1714,46.2235,75900.0
2015-05-29 09:50:00,70.91,70.96,70.81,70.87,112400.0,46.2235,46.2561,46.1583,46.1974,112400.0
2015-05-29 10:00:00,70.88,70.95,70.82,70.85,145600.0,46.204,46.2496,46.1648,46.1844,145600.0
2015-05-29 10:10:00,70.84,70.91,70.8,70.88,60100.0,46.1779,46.2235,46.1518,46.204,60100.0
2015-05-29 10:20:00,70.87,70.94,70.79,70.8,81900.0,46.1974,46.2431,46.1453,46.1518,81900.0
2015-05-29 10:30:00,70.79,70.95,70.77,70.93,44600.0,46.1453,46.2496,46.1323,46.2366,44600.0
2015-05-29 10:40:00,70.92,70.92,70.66,70.66,30800.0,46.23,46.23,46.0605,46.0605,30800.0
2015-05-29 10:50:00,70.64,70.64,70.49,70.49,114500.0,46.0475,46.0475,45.9497,45.9497,114500.0
2015-05-29 11:00:00,70.49,70.58,70.43,70.49,31600.0,45.9497,46.0084,45.9106,45.9497,31600.0
2015-05-29 11:10:00,70.51,70.59,70.48,70.49,142100.0,45.9628,46.0149,45.9432,45.9497,142100.0
2015-05-29 11:20:00,70.5,70.54,70.43,70.45,58100.0,45.9563,45.9823,45.9106,45.9237,58100.0
2015-05-29 11:30:00,70.44,70.45,70.31,70.41,41700.0,45.9171,45.9237,45.8324,45.8976,41700.0
2015-05-29 11:40:00,70.41,70.62,70.41,70.59,37300.0,45.8976,46.0345,45.8976,46.0149,37300.0
2015-05-29 11:50:00,70.6,70.73,70.6,70.67,20600.0,46.0214,46.1062,46.0214,46.0671,20600.0
2015-05-29 12:00:00,70.68,70.73,70.6,70.64,44200.0,46.0736,46.1062,46.0214,46.0475,44200.0
2015-05-29 12:10:00,70.65,70.66,70.55,70.66,125500.0,46.054,46.0605,45.9888,46.0605,125500.0
2015-05-29 12:20:00,70.66,70.74,70.61,70.7,56600.0,46.0605,46.1127,46.028,46.0866,56600.0
2015-05-29 12:30:00,70.71,70.75,70.63,70.66,91600.0,46.0931,46.1192,46.041,46.0605,91600.0
2015-05-29 12:40:00,70.67,70.69,70.57,70.65,45100.0,46.0671,46.0801,46.0019,46.054,45100.0
2015-05-29 12:50:00,70.65,70.65,70.53,70.55,22600.0,46.054,46.054,45.9758,45.9888,22600.0
2015-05-29 13:00:00,70.56,70.62,70.55,70.62,16000.0,45.9954,46.0345,45.9888,46.0345,16000.0
2015-05-29 13:10:00,70.61,70.63,70.56,70.61,27700.0,46.028,46.041,45.9954,46.028,27700.0
2015-05-29 13:20:00,70.6,70.63,70.53,70.54,44500.0,46.0214,46.041,45.9758,45.9823,44500.0
2015-05-29 13:30:00,70.55,70.61,70.5,70.51,38200.0,45.9888,46.028,45.9563,45.9628,38200.0
2015-05-29 13:40:00,70.52,70.66,70.5,70.61,22900.0,45.9693,46.0605,45.9563,46.028,22900.0
2015-05-29 13:50:00,70.65,70.66,70.58,70.58,18000.0,46.054,46.0605,46.0084,46.0084,18000.0
2015-05-29 14:00:00,70.59,70.67,70.59,70.61,27700.0,46.0149,46.0671,46.0149,46.028,27700.0
2015-05-29 14:10:00,70.6,70.65,70.57,70.59,21100.0,46.0214,46.054,46.0019,46.0149,21100.0
2015-05-29 14:20:00,70.6,70.61,70.52,70.55,22200.0,46.0214,46.028,45.9693,45.9888,22200.0
2015-05-29 14:30:00,70.55,70.68,70.5,70.64,202000.0,45.9888,46.0736,45.9563,46.0475,202000.0
2015-05-29 14:40:00,70.63,70.68,70.55,70.56,41500.0,46.041,46.0736,45.9888,45.9954,41500.0
2015-05-29 14:50:00,70.58,70.62,70.54,70.55,40600.0,46.0084,46.0345,45.9823,45.9888,40600.0
2015-05-29 15:00:00,70.54,70.71,70.52,70.68,40200.0,45.9823,46.0931,45.9693,46.0736,40200.0
2015-05-29 15:10:00,70.69,70.77,70.63,70.67,92400.0,46.0801,46.1323,46.041,46.0671,92400.0
2015-05-29 15:20:00,70.67,70.7,70.62,70.67,113300.0,46.0671,46.0866,46.0345,46.0671,113300.0
2015-05-29 15:30:00,70.68,70.7,70.6,70.64,119000.0,46.0736,46.0866,46.0214,46.0475,119000.0
2015-05-29 15:40:00,70.65,70.69,70.57,70.59,147500.0,46.054,46.0801,46.0019,46.0149,147500.0
2015-05-29 15:50:00,70.59,70.6,70.51,70.55,286800.0,46.0149,46.0214,45.9628,45.9888,286800.0
2015-06-01 09:30:00,70.6,70.81,70.43,70.48,71275.0,46.0214,46.1583,45.9106,45.9432,71275.0
2015-06-01 09:40:00,70.46,70.53,70.32,70.42,64986.0,45.9302,45.9758,45.8389,45.9041,64986.0
2015-06-01 09:50:00,70.43,70.63,70.41,70.59,58999.0,45.9106,46.041,45.8976,46.0149,58999.0
2015-06-01 10:00:00,70.6,70.77,70.53,70.58,70566.0,46.0214,46.1323,45.9758,46.0084,70566.0
2015-06-01 10:10:00,70.59,70.61,70.47,70.54,90269.0,46.0149,46.028,45.9367,45.9823,90269.0
2015-06-01 10:20:00,70.54,70.73,70.54,70.61,72611.0,45.9823,46.1062,45.9823,46.028,72611.0
2015-06-01 10:30:00,70.6,70.61,70.45,70.48,26486.0,46.0214,46.028,45.9237,45.9432,26486.0
2015-06-01 10:40:00,70.48,70.6,70.37,70.6,20600.0,45.9432,46.0214,45.8715,46.0214,20600.0
2015-06-01 10:50:00,70.6,70.66,70.52,70.61,42317.0,46.0214,46.0605,45.9693,46.028,42317.0
2015-06-01 11:00:00,70.64,70.73,70.63,70.66,22088.0,46.0475,46.1062,46.041,46.0605,22088.0
2015-06-01 11:10:00,70.66,70.74,70.57,70.59,32363.0,46.0605,46.1127,46.0019,46.0149,32363.0
2015-06-01 11:20:00,70.58,70.61,70.45,70.47,24854.0,46.0084,46.028,45.9237,45.9367,24854.0
2015-06-01 11:30:00,70.47,70.58,70.44,70.52,28009.0,45.9367,46.0084,45.9171,45.9693,28009.0
2015-06-01 11:40:00,70.53,70.56,70.44,70.48,69207.0,45.9758,45.9954,45.9171,45.9432,69207.0
2015-06-01 11:50:00,70.48,70.48,70.37,70.47,27958.0,45.9432,45.9432,45.8715,45.9367,27958.0
2015-06-01 12:00:00,70.48,70.55,70.46,70.51,28401.0,45.9432,45.9888,45.9302,45.9628,28401.0
2015-06-01 12:10:00,70.5,70.68,70.47,70.68,16313.0,45.9563,46.0736,45.9367,46.0736,16313.0
2015-06-01 12:20:00,70.67,70.74,70.64,70.71,16589.0,46.0671,46.1127,46.0475,46.0931,16589.0
2015-06-01 12:30:00,70.73,70.85,70.73,70.84,18799.0,46.1062,46.1844,46.1062,46.1779,18799.0
2015-06-01 12:40:00,70.83,70.86,70.68,70.69,21940.0,46.1714,46.1909,46.0736,46.0801,21940.0
2015-06-01 12:50:00,70.7,70.71,70.65,70.69,20454.0,46.0866,46.0931,46.054,46.0801,20454.0
2015-06-01 13:00:00,70.69,70.71,70.62,70.68,25223.0,46.0801,46.0931,46.0345,46.0736,25223.0
2015-06-01 13:10:00,70.68,70.7,70.63,70.67,17870.0,46.0736,46.0866,46.041,46.0671,17870.0
2015-06-01 13:20:00,70.68,70.71,70.66,70.69,26171.0,46.0736,46.0931,46.0605,46.0801,26171.0
2015-06-01 13:30:00,70.69,70.7,70.65,70.67,12294.0,46.0801,46.0866,46.054,46.0671,12294.0
2015-06-01 13:40:00,70.68,70.74,70.65,70.68,36136.0,46.0736,46.1127,46.054,46.0736,36136.0
2015-06-01 13:50:00,70.69,70.7,70.64,70.68,22003.0,46.0801,46.0866,46.0475,46.0736,22003.0
2015-06-01 14:00:00,70.68,70.71,70.68,70.69,44763.0,46.0736,46.0931,46.0736,46.0801,44763.0
2015-06-01 14:10:00,70.7,70.77,70.68,70.76,37274.0,46.0866,46.1323,46.0736,46.1257,37274.0
2015-06-01 14:20:00,70.76,70.81,70.73,70.76,41585.0,46.1257,46.1583,46.1062,46.1257,41585.0
2015-06-01 14:30:00,70.76,70.78,70.72,70.74,33694.0,46.1257,46.1388,46.0997,46.1127,33694.0
2015-06-01 14:40:00,70.73,70.78,70.71,70.75,33093.0,46.1062,46.1388,46.0931,46.1192,33093.0
2015-06-01 14:50:00,70.76,70.84,70.73,70.84,13345.0,46.1257,46.1779,46.1062,46.1779,13345.0
2015-06-01 15:00:00,70.84,70.9,70.81,70.89,26755.0,46.1779,46.217,46.1583,46.2105,26755.0
2015-06-01 15:10:00,70.88,70.91,70.83,70.84,27311.0,46.204,46.2235,46.1714,46.1779,27311.0
2015-06-01 15:20:00,70.84,70.87,70.82,70.86,25536.0,46.1779,46.1974,46.1648,46.1909,25536.0
2015-06-01 15:30:00,70.85,70.85,70.61,70.63,44859.0,46.1844,46.1844,46.028,46.041,44859.0
2015-06-01 15:40:00,70.63,70.64,70.53,70.6,72650.0,46.041,46.0475,45.9758,46.0214,72650.0
2015-06-01 15:50:00,70.59,70.61,70.46,70.5,100746.0,46.0149,46.028,45.9302,45.9563,100746.0
2015-06-02 09:30:00,70.15,70.18,69.46,69.52,98439.0,45.7281,45.7477,45.2783,45.3174,98439.0
2015-06-02 09:40:00,69.48,69.65,69.43,69.49,199975.0,45.2914,45.4022,45.2588,45.2979,199975.0
2015-06-02 09:50:00,69.48,69.59,69.45,69.56,86486.0,45.2914,45.3631,45.2718,45.3435,86486.0
2015-06-02 10:00:00,69.55,69.57,69.43,69.52,193949.0,45.337,45.35,45.2588,45.3174,193949.0
2015-06-02 10:10:00,69.52,69.56,69.4,69.43,96852.0,45.3174,45.3435,45.2392,45.2588,96852.0
2015-06-02 10:20:00,69.41,69.53,69.37,69.43,40206.0,45.2457,45.3239,45.2196,45.2588,40206.0
2015-06-02 10:30:00,69.43,69.45,69.24,69.28,58429.0,45.2588,45.2718,45.1349,45.161,58429.0
2015-06-02 10:40:00,69.29,69.29,69.02,69.03,70247.0,45.1675,45.1675,44.9915,44.998,70247.0
2015-06-02 10:50:00,69.02,69.02,68.84,68.96,148831.0,44.9915,44.9915,44.8742,44.9524,148831.0
2015-06-02 11:00:00,68.95,69.17,68.91,69.17,56137.0,44.9459,45.0893,44.9198,45.0893,56137.0
2015-06-02 11:10:00,69.17,69.22,69.1,69.12,46338.0,45.0893,45.1219,45.0436,45.0567,46338.0
2015-06-02 11:20:00,69.13,69.15,69.02,69.08,43153.0,45.0632,45.0762,44.9915,45.0306,43153.0
2015-06-02 11:30:00,69.09,69.18,69.02,69.13,40241.0,45.0371,45.0958,44.9915,45.0632,40241.0
2015-06-02 11:40:00,69.11,69.14,69.04,69.06,23966.0,45.0502,45.0697,45.0045,45.0176,23966.0
2015-06-02 11:50:00,69.06,69.09,69.01,69.02,29415.0,45.0176,45.0371,44.985,44.9915,29415.0
2015-06-02 12:00:00,69.02,69.27,69.02,69.2,32977.0,44.9915,45.1545,44.9915,45.1088,32977.0
2015-06-02 12:10:00,69.21,69.23,69.09,69.12,16842.0,45.1154,45.1284,45.0371,45.0567,16842.0
2015-06-02 12:20:00,69.12,69.16,69.1,69.15,17330.0,45.0567,45.0828,45.0436,45.0762,17330.0
2015-06-02 12:30:00,69.16,69.27,69.16,69.27,22443.0,45.0828,45.1545,45.0828,45.1545,22443.0
2015-06-02 12:40:00,69.26,69.27,69.19,69.26,23937.0,45.1479,45.1545,45.1023,45.1479,23937.0
2015-06-02 12:50:00,69.27,69.28,69.13,69.14,29961.0,45.1545,45.161,45.0632,45.0697,29961.0
2015-06-02 13:00:00,69.14,69.16,69.09,69.13,26660.0,45.0697,45.0828,45.0371,45.0632,26660.0
2015-06-02 13:10:00,69.13,69.25,69.12,69.23,47170.0,45.0632,45.1414,45.0567,45.1284,47170.0
2015-06-02 13:20:00,69.23,69.26,69.13,69.15,31117.0,45.1284,45.1479,45.0632,45.0762,31117.0
2015-06-02 13:30:00,69.15,69.33,69.14,69.32,70334.0,45.0762,45.1936,45.0697,45.1871,70334.0
2015-06-02 13:40:00,69.33,69.45,69.32,69.34,49174.0,45.1936,45.2718,45.1871,45.2001,49174.0
2015-06-02 13:50:00,69.34,69.49,69.31,69.48,42027.0,45.2001,45.2979,45.1805,45.2914,42027.0
2015-06-02 14:00:00,69.48,69.57,69.46,69.5,36078.0,45.2914,45.35,45.2783,45.3044,36078.0
2015-06-02 14:10:00,69.49,69.54,69.45,69.54,21406.0,45.2979,45.3305,45.2718,45.3305,21406.0
2015-06-02 14:20:00,69.55,69.63,69.54,69.57,28205.0,45.337,45.3891,45.3305,45.35,28205.0
2015-06-02 14:30:00,69.57,69.59,69.42,69.44,25900.0,45.35,45.3631,45.2522,45.2653,25900.0
2015-06-02 14:40:00,69.43,69.55,69.42,69.51,25823.0,45.2588,45.337,45.2522,45.3109,25823.0
2015-06-02 14:50:00,69.5,69.62,69.46,69.62,27030.0,45.3044,45.3826,45.2783,45.3826,27030.0
2015-06-02 15:00:00,69.61,69.62,69.47,69.54,42449.0,45.3761,45.3826,45.2848,45.3305,42449.0
2015-06-02 15:10:00,69.54,69.59,69.46,69.48,61656.0,45.3305,45.3631,45.2783,45.2914,61656.0
2015-06-02 15:20:00,69.48,69.55,69.46,69.53,85080.0,45.2914,45.337,45.2783,45.3239,85080.0
2015-06-02 15:30:00,69.52,69.63,69.51,69.6,97213.0,45.3174,45.3891,45.3109,45.3696,97213.0
2015-06-02 15:40:00,69.6,69.65,69.5,69.64,103598.0,45.3696,45.4022,45.3044,45.3957,103598.0
2015-06-02 15:50:00,69.64,69.66,69.55,69.59,283276.0,45.3957,45.4087,45.337,45.3631,283276.0
2015-06-03 09:30:00,69.59,69.68,68.91,68.94,96677.0,45.3631,45.4217,44.9198,44.9393,96677.0
2015-06-03 09:40:00,68.94,69.0,68.82,68.92,77119.0,44.9393,44.9785,44.8611,44.9263,77119.0
2015-06-03 09:50:00,68.95,69.06,68.88,68.96,94585.0,44.9459,45.0176,44.9002,44.9524,94585.0
2015-06-03 10:00:00,68.95,68.96,68.59,68.59,88153.0,44.9459,44.9524,44.7112,44.7112,88153.0
2015-06-03 10:10:00,68.6,68.76,68.56,68.57,72857.0,44.7177,44.822,44.6916,44.6982,72857.0
2015-06-03 10:20:00,68.59,68.59,68.47,68.56,85641.0,44.7112,44.7112,44.633,44.6916,85641.0
2015-06-03 10:30:00,68.57,68.69,68.49,68.54,81324.0,44.6982,44.7764,44.646,44.6786,81324.0
2015-06-03 10:40:00,68.56,68.66,68.55,68.61,52505.0,44.6916,44.7568,44.6851,44.7242,52505.0
2015-06-03 10:50:00,68.63,68.66,68.52,68.54,61765.0,44.7373,44.7568,44.6656,44.6786,61765.0
2015-06-03 11:00:00,68.53,68.55,68.41,68.41,98500.0,44.6721,44.6851,44.5939,44.5939,98500.0
2015-06-03 11:10:00,68.4,68.51,68.32,68.49,114900.0,44.5873,44.659,44.5352,44.646,114900.0
2015-06-03 11:20:00,68.48,68.64,68.46,68.64,47202.0,44.6395,44.7438,44.6265,44.7438,47202.0
2015-06-03 11:30:00,68.64,68.68,68.46,68.49,48384.0,44.7438,44.7699,44.6265,44.646,48384.0
2015-06-03 11:40:00,68.48,68.48,68.23,68.24,86178.0,44.6395,44.6395,44.4765,44.483,86178.0
2015-06-03 11:50:00,68.24,68.38,68.19,68.38,38939.0,44.483,44.5743,44.4505,44.5743,38939.0
2015-06-03 12:00:00,68.39,68.42,68.25,68.25,38178.0,44.5808,44.6004,44.4896,44.4896,38178.0
2015-06-03 12:10:00,68.26,68.37,68.26,68.26,30687.0,44.4961,44.5678,44.4961,44.4961,30687.0
2015-06-03 12:20:00,68.26,68.27,68.17,68.21,40452.0,44.4961,44.5026,44.4374,44.4635,40452.0
2015-06-03 12:30:00,68.21,68.22,68.11,68.12,45109.0,44.4635,44.47,44.3983,44.4048,45109.0
2015-06-03 12:40:00,68.12,68.14,68.03,68.14,58209.0,44.4048,44.4179,44.3462,44.4179,58209.0
2015-06-03 12:50:00,68.14,68.23,68.1,68.2,55196.0,44.4179,44.4765,44.3918,44.457,55196.0
2015-06-03 13:00:00,68.23,68.25,68.15,68.15,26855.0,44.4765,44.4896,44.4244,44.4244,26855.0
2015-06-03 13:10:00,68.15,68.18,68.13,68.17,33609.0,44.4244,44.4439,44.4113,44.4374,33609.0
2015-06-03 13:20:00,68.17,68.2,68.14,68.19,32854.0,44.4374,44.457,44.4179,44.4505,32854.0
2015-06-03 13:30:00,68.18,68.29,68.15,68.27,27411.0,44.4439,44.5156,44.4244,44.5026,27411.0
2015-06-03 13:40:00,68.28,68.35,68.22,68.26,34631.0,44.5091,44.5547,44.47,44.4961,34631.0
2015-06-03 13:50:00,68.26,68.32,68.25,68.3,27434.0,44.4961,44.5352,44.4896,44.5222,27434.0
2015-06-03 14:00:00,68.32,68.4,68.28,68.28,66014.0,44.5352,44.5873,44.5091,44.5091,66014.0
2015-06-03 14:10:00,68.29,68.32,68.22,68.24,69501.0,44.5156,44.5352,44.47,44.483,69501.0
2015-06-03 14:20:00,68.25,68.34,68.25,68.31,59963.0,44.4896,44.5482,44.4896,44.5287,59963.0
2015-06-03 14:30:00,68.31,68.32,68.25,68.27,50897.0,44.5287,44.5352,44.4896,44.5026,50897.0
2015-06-03 14:40:00,68.27,68.35,68.26,68.33,61686.0,44.5026,44.5547,44.4961,44.5417,61686.0
2015-06-03 14:50:00,68.33,68.34,68.19,68.2,49713.0,44.5417,44.5482,44.4505,44.457,49713.0
2015-06-03 15:00:00,68.2,68.22,68.14,68.15,76572.0,44.457,44.47,44.4179,44.4244,76572.0
2015-06-03 15:10:00,68.16,68.2,68.07,68.08,74918.0,44.4309,44.457,44.3722,44.3787,74918.0
2015-06-03 15:20:00,68.09,68.18,68.07,68.17,63008.0,44.3853,44.4439,44.3722,44.4374,63008.0
2015-06-03 15:30:00,68.17,68.31,68.15,68.3,75192.0,44.4374,44.5287,44.4244,44.5222,75192.0
2015-06-03 15:40:00,68.29,68.38,68.22,68.35,141069.0,44.5156,44.5743,44.47,44.5547,141069.0
2015-06-03 15:50:00,68.35,68.45,68.35,68.43,204064.0,44.5547,44.6199,44.5547,44.6069,204064.0
2015-06-04 09:30:00,68.26,68.8,68.23,68.32,171691.0,44.4961,44.8481,44.4765,44.5352,171691.0
2015-06-04 09:40:00,68.3,68.44,68.14,68.36,100732.0,44.5222,44.6134,44.4179,44.5613,100732.0
2015-06-04 09:50:00,68.33,68.5,68.27,68.48,77228.0,44.5417,44.6525,44.5026,44.6395,77228.0
2015-06-04 10:00:00,68.47,68.48,68.35,68.38,126295.0,44.633,44.6395,44.5547,44.5743,126295.0
2015-06-04 10:10:00,68.39,68.43,68.37,68.41,135992.0,44.5808,44.6069,44.5678,44.5939,135992.0
2015-06-04 10:20:00,68.41,68.53,68.28,68.46,139487.0,44.5939,44.6721,44.5091,44.6265,139487.0
2015-06-04 10:30:00,68.45,68.45,68.15,68.16,69508.0,44.6199,44.6199,44.4244,44.4309,69508.0
2015-06-04 10:40:00,68.16,68.27,68.11,68.26,64070.0,44.4309,44.5026,44.3983,44.4961,64070.0
2015-06-04 10:50:00,68.26,68.27,68.19,68.21,81169.0,44.4961,44.5026,44.4505,44.4635,81169.0
2015-06-04 11:00:00,68.2,68.2,68.01,68.08,92008.0,44.457,44.457,44.3331,44.3787,92008.0
2015-06-04 11:10:00,68.08,68.25,68.06,68.1,55008.0,44.3787,44.4896,44.3657,44.3918,55008.0
2015-06-04 11:20:00,68.12,68.26,68.12,68.22,48780.0,44.4048,44.4961,44.4048,44.47,48780.0
2015-06-04 11:30:00,68.22,68.24,68.12,68.12,53667.0,44.47,44.483,44.4048,44.4048,53667.0
2015-06-04 11:40:00,68.13,68.21,68.03,68.1,47143.0,44.4113,44.4635,44.3462,44.3918,47143.0
2015-06-04 11:50:00,68.12,68.19,68.08,68.14,52388.0,44.4048,44.4505,44.3787,44.4179,52388.0
2015-06-04 12:00:00,68.13,68.18,68.08,68.13,30757.0,44.4113,44.4439,44.3787,44.4113,30757.0
2015-06-04 12:10:00,68.12,68.16,68.06,68.08,36236.0,44.4048,44.4309,44.3657,44.3787,36236.0
2015-06-04 12:20:00,68.07,68.09,68.01,68.03,40625.0,44.3722,44.3853,44.3331,44.3462,40625.0
2015-06-04 12:30:00,68.03,68.13,68.01,68.07,53228.0,44.3462,44.4113,44.3331,44.3722,53228.0
2015-06-04 12:40:00,68.06,68.09,68.01,68.04,32214.0,44.3657,44.3853,44.3331,44.3527,32214.0
2015-06-04 12:50:00,68.04,68.05,67.96,68.0,85227.0,44.3527,44.3592,44.3005,44.3266,85227.0
2015-06-04 13:00:00,68.0,68.02,67.9,67.91,53885.0,44.3266,44.3396,44.2614,44.2679,53885.0
2015-06-04 13:10:00,67.91,68.0,67.82,67.83,78410.0,44.2679,44.3266,44.2093,44.2158,78410.0
2015-06-04 13:20:00,67.85,67.91,67.81,67.88,27406.0,44.2288,44.2679,44.2027,44.2484,27406.0
2015-06-04 13:30:00,67.88,67.97,67.84,67.97,44292.0,44.2484,44.307,44.2223,44.307,44292.0
2015-06-04 13:40:00,67.95,67.98,67.85,67.87,46382.0,44.294,44.3136,44.2288,44.2419,46382.0
2015-06-04 13:50:00,67.87,67.95,67.86,67.95,50245.0,44.2419,44.294,44.2353,44.294,50245.0
2015-06-04 14:00:00,67.96,68.01,67.9,67.91,55144.0,44.3005,44.3331,44.2614,44.2679,55144.0
2015-06-04 14:10:00,67.9,67.98,67.89,67.96,43779.0,44.2614,44.3136,44.2549,44.3005,43779.0
2015-06-04 14:20:00,67.95,68.04,67.93,67.96,32095.0,44.294,44.3527,44.281,44.3005,32095.0
2015-06-04 14:30:00,67.96,67.96,67.87,67.89,54485.0,44.3005,44.3005,44.2419,44.2549,54485.0
2015-06-04 14:40:00,67.89,67.94,67.87,67.87,41770.0,44.2549,44.2875,44.2419,44.2419,41770.0
2015-06-04 14:50:00,67.88,68.04,67.87,68.03,78162.0,44.2484,44.3527,44.2419,44.3462,78162.0
2015-06-04 15:00:00,68.03,68.08,67.97,67.98,61275.0,44.3462,44.3787,44.307,44.3136,61275.0
2015-06-04 15:10:00,67.98,67.98,67.86,67.9,61074.0,44.3136,44.3136,44.2353,44.2614,61074.0
2015-06-04 15:20:00,67.9,67.94,67.83,67.87,64901.0,44.2614,44.2875,44.2158,44.2419,64901.0
2015-06-04 15:30:00,67.87,67.87,67.77,67.8,90983.0,44.2419,44.2419,44.1767,44.1962,90983.0
2015-06-04 15:40:00,67.81,67.84,67.77,67.82,89438.0,44.2027,44.2223,44.1767,44.2093,89438.0
2015-06-04 15:50:00,67.82,67.91,67.79,67.91,228774.0,44.2093,44.2679,44.1897,44.2679,228774.0
2015-06-05 09:30:00,67.29,67.41,66.72,66.88,212689.0,43.8638,43.942,43.4922,43.5965,212689.0
2015-06-05 09:40:00,66.93,67.43,66.91,67.1,82473.0,43.6291,43.955,43.6161,43.7399,82473.0
2015-06-05 09:50:00,67.08,67.27,67.05,67.17,45229.0,43.7269,43.8507,43.7073,43.7856,45229.0
2015-06-05 10:00:00,67.16,67.35,67.15,67.17,62712.0,43.779,43.9029,43.7725,43.7856,62712.0
2015-06-05 10:10:00,67.18,67.22,67.11,67.18,36343.0,43.7921,43.8181,43.7464,43.7921,36343.0
2015-06-05 10:20:00,67.2,67.32,67.19,67.23,63344.0,43.8051,43.8833,43.7986,43.8247,63344.0
2015-06-05 10:30:00,67.23,67.44,67.18,67.39,61717.0,43.8247,43.9616,43.7921,43.929,61717.0
2015-06-05 10:40:00,67.39,67.42,67.25,67.27,46104.0,43.929,43.9485,43.8377,43.8507,46104.0
2015-06-05 10:50:00,67.25,67.31,67.16,67.31,57150.0,43.8377,43.8768,43.779,43.8768,57150.0
2015-06-05 11:00:00,67.31,67.41,67.3,67.33,42307.0,43.8768,43.942,43.8703,43.8899,42307.0
2015-06-05 11:10:00,67.33,67.34,67.16,67.2,56729.0,43.8899,43.8964,43.779,43.8051,56729.0
2015-06-05 11:20:00,67.2,67.24,67.02,67.03,83021.0,43.8051,43.8312,43.6878,43.6943,83021.0
2015-06-05 11:30:00,67.05,67.08,66.92,66.96,80487.0,43.7073,43.7269,43.6226,43.6487,80487.0
2015-06-05 11:40:00,66.97,67.08,66.95,67.07,55541.0,43.6552,43.7269,43.6421,43.7204,55541.0
2015-06-05 11:50:00,67.07,67.13,67.04,67.08,61908.0,43.7204,43.7595,43.7008,43.7269,61908.0
2015-06-05 12:00:00,67.08,67.08,66.94,66.97,49821.0,43.7269,43.7269,43.6356,43.6552,49821.0
2015-06-05 12:10:00,66.97,66.98,66.91,66.93,56238.0,43.6552,43.6617,43.6161,43.6291,56238.0
2015-06-05 12:20:00,66.92,66.93,66.82,66.82,76219.0,43.6226,43.6291,43.5574,43.5574,76219.0
2015-06-05 12:30:00,66.83,66.83,66.73,66.79,51833.0,43.5639,43.5639,43.4987,43.5378,51833.0
2015-06-05 12:40:00,66.78,66.91,66.74,66.87,72107.0,43.5313,43.6161,43.5053,43.59,72107.0
2015-06-05 12:50:00,66.88,66.96,66.88,66.94,35855.0,43.5965,43.6487,43.5965,43.6356,35855.0
2015-06-05 13:00:00,66.94,66.97,66.9,66.94,30170.0,43.6356,43.6552,43.6095,43.6356,30170.0
2015-06-05 13:10:00,66.94,67.0,66.87,67.0,53214.0,43.6356,43.6747,43.59,43.6747,53214.0
2015-06-05 13:20:00,67.0,67.11,66.99,67.08,67705.0,43.6747,43.7464,43.6682,43.7269,67705.0
2015-06-05 13:30:00,67.09,67.12,67.01,67.07,60006.0,43.7334,43.753,43.6813,43.7204,60006.0
2015-06-05 13:40:00,67.06,67.11,67.01,67.02,83808.0,43.7138,43.7464,43.6813,43.6878,83808.0
2015-06-05 13:50:00,67.02,67.06,67.01,67.01,67311.0,43.6878,43.7138,43.6813,43.6813,67311.0
2015-06-05 14:00:00,67.02,67.06,67.01,67.05,82556.0,43.6878,43.7138,43.6813,43.7073,82556.0
2015-06-05 14:10:00,67.05,67.06,67.02,67.02,56368.0,43.7073,43.7138,43.6878,43.6878,56368.0
2015-06-05 14:20:00,67.02,67.02,66.83,66.83,90561.0,43.6878,43.6878,43.5639,43.5639,90561.0
2015-06-05 14:30:00,66.84,66.95,66.84,66.91,65549.0,43.5704,43.6421,43.5704,43.6161,65549.0
2015-06-05 14:40:00,66.9,66.92,66.87,66.9,69306.0,43.6095,43.6226,43.59,43.6095,69306.0
2015-06-05 14:50:00,66.9,66.99,66.89,66.95,67682.0,43.6095,43.6682,43.603,43.6421,67682.0
2015-06-05 15:00:00,66.95,67.06,66.94,67.05,76351.0,43.6421,43.7138,43.6356,43.7073,76351.0
2015-06-05 15:10:00,67.04,67.14,67.02,67.09,95128.0,43.7008,43.766,43.6878,43.7334,95128.0
2015-06-05 15:20:00,67.09,67.13,67.06,67.11,87560.0,43.7334,43.7595,43.7138,43.7464,87560.0
2015-06-05 15:30:00,67.12,67.24,67.11,67.19,139788.0,43.753,43.8312,43.7464,43.7986,139788.0
2015-06-05 15:40:00,67.19,67.19,67.11,67.15,162328.0,43.7986,43.7986,43.7464,43.7725,162328.0
2015-06-05 15:50:00,67.15,67.2,67.12,67.14,358491.0,43.7725,43.8051,43.753,43.766,358491.0
2015-06-08 09:30:00,67.08,67.21,66.85,66.85,86277.0,43.7269,43.8116,43.577,43.577,86277.0
2015-06-08 09:40:00,66.85,66.99,66.81,66.98,63498.0,43.577,43.6682,43.5509,43.6617,63498.0
2015-06-08 09:50:00,66.97,67.05,66.85,67.02,51207.0,43.6552,43.7073,43.577,43.6878,51207.0
2015-06-08 10:00:00,67.02,67.2,67.0,67.18,71461.0,43.6878,43.8051,43.6747,43.7921,71461.0
2015-06-08 10:10:00,67.19,67.33,67.16,67.24,115188.0,43.7986,43.8899,43.779,43.8312,115188.0
2015-06-08 10:20:00,67.22,67.24,67.13,67.21,75795.0,43.8181,43.8312,43.7595,43.8116,75795.0
2015-06-08 10:30:00,67.2,67.31,67.19,67.27,96715.0,43.8051,43.8768,43.7986,43.8507,96715.0
2015-06-08 10:40:00,67.27,67.37,67.17,67.28,134179.0,43.8507,43.9159,43.7856,43.8573,134179.0
2015-06-08 10:50:00,67.28,67.34,67.2,67.21,57801.0,43.8573,43.8964,43.8051,43.8116,57801.0
2015-06-08 11:00:00,67.22,67.26,67.11,67.11,70729.0,43.8181,43.8442,43.7464,43.7464,70729.0
2015-06-08 11:10:00,67.13,67.13,66.93,66.93,62882.0,43.7595,43.7595,43.6291,43.6291,62882.0
2015-06-08 11:20:00,66.92,66.94,66.85,66.85,42764.0,43.6226,43.6356,43.577,43.577,42764.0
2015-06-08 11:30:00,66.85,67.06,66.83,67.02,47560.0,43.577,43.7138,43.5639,43.6878,47560.0
2015-06-08 11:40:00,67.02,67.07,67.0,67.04,91181.0,43.6878,43.7204,43.6747,43.7008,91181.0
2015-06-08 11:50:00,67.02,67.05,66.95,67.04,25166.0,43.6878,43.7073,43.6421,43.7008,25166.0
2015-06-08 12:00:00,67.05,67.08,66.99,67.01,45716.0,43.7073,43.7269,43.6682,43.6813,45716.0
2015-06-08 12:10:00,67.03,67.12,66.99,67.1,36496.0,43.6943,43.753,43.6682,43.7399,36496.0
2015-06-08 12:20:00,67.1,67.13,67.02,67.02,25515.0,43.7399,43.7595,43.6878,43.6878,25515.0
2015-06-08 12:30:00,67.03,67.14,67.03,67.12,14180.0,43.6943,43.766,43.6943,43.753,14180.0
2015-06-08 12:40:00,67.13,67.16,67.08,67.08,19009.0,43.7595,43.779,43.7269,43.7269,19009.0
2015-06-08 12:50:00,67.08,67.11,67.08,67.09,30830.0,43.7269,43.7464,43.7269,43.7334,30830.0
2015-06-08 13:00:00,67.1,67.1,67.07,67.09,29263.0,43.7399,43.7399,43.7204,43.7334,29263.0
2015-06-08 13:10:00,67.08,67.09,67.01,67.04,42108.0,43.7269,43.7334,43.6813,43.7008,42108.0
2015-06-08 13:20:00,67.04,67.05,66.95,66.95,61966.0,43.7008,43.7073,43.6421,43.6421,61966.0
2015-06-08 13:30:00,66.95,66.97,66.89,66.93,30742.0,43.6421,43.6552,43.603,43.6291,30742.0
2015-06-08 13:40:00,66.94,67.04,66.94,67.04,17363.0,43.6356,43.7008,43.6356,43.7008,17363.0
2015-06-08 13:50:00,67.05,67.05,67.02,67.03,41229.0,43.7073,43.7073,43.6878,43.6943,41229.0
2015-06-08 14:00:00,67.03,67.05,66.99,67.0,33065.0,43.6943,43.7073,43.6682,43.6747,33065.0
2015-06-08 14:10:00,66.99,67.05,66.97,67.03,27357.0,43.6682,43.7073,43.6552,43.6943,27357.0
2015-06-08 14:20:00,67.03,67.06,67.0,67.02,24401.0,43.6943,43.7138,43.6747,43.6878,24401.0
2015-06-08 14:30:00,67.01,67.12,67.01,67.09,39507.0,43.6813,43.753,43.6813,43.7334,39507.0
2015-06-08 14:40:00,67.08,67.13,67.08,67.09,45308.0,43.7269,43.7595,43.7269,43.7334,45308.0
2015-06-08 14:50:00,67.1,67.13,67.07,67.09,37760.0,43.7399,43.7595,43.7204,43.7334,37760.0
2015-06-08 15:00:00,67.1,67.11,67.08,67.09,43105.0,43.7399,43.7464,43.7269,43.7334,43105.0
2015-06-08 15:10:00,67.1,67.13,67.07,67.13,42936.0,43.7399,43.7595,43.7204,43.7595,42936.0
2015-06-08 15:20:00,67.13,67.13,67.01,67.05,56819.0,43.7595,43.7595,43.6813,43.7073,56819.0
2015-06-08 15:30:00,67.05,67.07,66.98,67.0,60837.0,43.7073,43.7204,43.6617,43.6747,60837.0
2015-06-08 15:40:00,67.0,67.02,66.95,66.97,78206.0,43.6747,43.6878,43.6421,43.6552,78206.0
2015-06-08 15:50:00,66.97,66.99,66.87,66.9,350821.0,43.6552,43.6682,43.59,43.6095,350821.0
2015-06-09 09:30:00,66.86,67.14,66.72,67.05,92525.0,43.5835,43.766,43.4922,43.7073,92525.0
2015-06-09 09:40:00,67.04,67.08,66.97,67.06,86259.0,43.7008,43.7269,43.6552,43.7138,86259.0
2015-06-09 09:50:00,67.05,67.09,66.92,66.94,78265.0,43.7073,43.7334,43.6226,43.6356,78265.0
2015-06-09 10:00:00,66.93,67.07,66.9,67.05,74713.0,43.6291,43.7204,43.6095,43.7073,74713.0
2015-06-09 10:10:00,67.04,67.11,67.0,67.01,81167.0,43.7008,43.7464,43.6747,43.6813,81167.0
2015-06-09 10:20:00,67.0,67.04,66.96,66.99,223066.0,43.6747,43.7008,43.6487,43.6682,223066.0
2015-06-09 10:30:00,67.0,67.09,66.95,67.0,83387.0,43.6747,43.7334,43.6421,43.6747,83387.0
2015-06-09 10:40:00,66.99,67.09,66.98,67.04,40529.0,43.6682,43.7334,43.6617,43.7008,40529.0
2015-06-09 10:50:00,67.04,67.08,67.01,67.03,49139.0,43.7008,43.7269,43.6813,43.6943,49139.0
2015-06-09 11:00:00,67.03,67.03,66.94,66.95,64812.0,43.6943,43.6943,43.6356,43.6421,64812.0
2015-06-09 11:10:00,66.95,66.98,66.91,66.94,30709.0,43.6421,43.6617,43.6161,43.6356,30709.0
2015-06-09 11:20:00,66.93,66.97,66.9,66.97,35913.0,43.6291,43.6552,43.6095,43.6552,35913.0
2015-06-09 11:30:00,66.97,67.0,66.96,66.96,56339.0,43.6552,43.6747,43.6487,43.6487,56339.0
2015-06-09 11:40:00,66.97,66.98,66.9,66.92,49153.0,43.6552,43.6617,43.6095,43.6226,49153.0
2015-06-09 11:50:00,66.92,66.97,66.87,66.97,42904.0,43.6226,43.6552,43.59,43.6552,42904.0
2015-06-09 12:00:00,66.97,66.99,66.92,66.98,21069.0,43.6552,43.6682,43.6226,43.6617,21069.0
2015-06-09 12:10:00,67.0,67.09,66.96,67.09,35930.0,43.6747,43.7334,43.6487,43.7334,35930.0
2015-06-09 12:20:00,67.08,67.11,67.06,67.08,33469.0,43.7269,43.7464,43.7138,43.7269,33469.0
2015-06-09 12:30:00,67.08,67.09,66.94,66.94,50200.0,43.7269,43.7334,43.6356,43.6356,50200.0
2015-06-09 12:40:00,66.94,66.96,66.91,66.92,25550.0,43.6356,43.6487,43.6161,43.6226,25550.0
2015-06-09 12:50:00,66.91,66.96,66.87,66.96,22780.0,43.6161,43.6487,43.59,43.6487,22780.0
2015-06-09 13:00:00,66.95,67.0,66.94,66.94,20256.0,43.6421,43.6747,43.6356,43.6356,20256.0
2015-06-09 13:10:00,66.94,66.95,66.85,66.88,18727.0,43.6356,43.6421,43.577,43.5965,18727.0
2015-06-09 13:20:00,66.87,66.89,66.83,66.89,34774.0,43.59,43.603,43.5639,43.603,34774.0
2015-06-09 13:30:00,66.9,66.93,66.87,66.88,20127.0,43.6095,43.6291,43.59,43.5965,20127.0
2015-06-09 13:40:00,66.88,66.92,66.83,66.89,33573.0,43.5965,43.6226,43.5639,43.603,33573.0
2015-06-09 13:50:00,66.9,66.91,66.82,66.82,31389.0,43.6095,43.6161,43.5574,43.5574,31389.0
2015-06-09 14:00:00,66.83,66.9,66.81,66.89,53234.0,43.5639,43.6095,43.5509,43.603,53234.0
2015-06-09 14:10:00,66.88,66.93,66.83,66.84,31520.0,43.5965,43.6291,43.5639,43.5704,31520.0
2015-06-09 14:20:00,66.83,66.85,66.77,66.8,63624.0,43.5639,43.577,43.5248,43.5444,63624.0
2015-06-09 14:30:00,66.79,66.83,66.77,66.83,51157.0,43.5378,43.5639,43.5248,43.5639,51157.0
2015-06-09 14:40:00,66.83,66.84,66.79,66.79,32495.0,43.5639,43.5704,43.5378,43.5378,32495.0
2015-06-09 14:50:00,66.8,66.84,66.79,66.83,56783.0,43.5444,43.5704,43.5378,43.5639,56783.0
2015-06-09 15:00:00,66.82,66.89,66.81,66.87,70030.0,43.5574,43.603,43.5509,43.59,70030.0
2015-06-09 15:10:00,66.86,66.93,66.85,66.93,57692.0,43.5835,43.6291,43.577,43.6291,57692.0
2015-06-09 15:20:00,66.93,66.94,66.83,66.84,58933.0,43.6291,43.6356,43.5639,43.5704,58933.0
2015-06-09 15:30:00,66.84,66.86,66.77,66.83,53409.0,43.5704,43.5835,43.5248,43.5639,53409.0
2015-06-09 15:40:00,66.84,66.86,66.81,66.86,71172.0,43.5704,43.5835,43.5509,43.5835,71172.0
2015-06-09 15:50:00,66.86,66.9,66.81,66.81,244074.0,43.5835,43.6095,43.5509,43.5509,244074.0
2015-06-10 09:30:00,67.12,67.2,66.75,66.8,134414.0,43.753,43.8051,43.5118,43.5444,134414.0
2015-06-10 09:40:00,66.79,67.0,66.79,66.97,43518.0,43.5378,43.6747,43.5378,43.6552,43518.0
2015-06-10 09:50:00,66.99,67.01,66.9,66.96,65681.0,43.6682,43.6813,43.6095,43.6487,65681.0
2015-06-10 10:00:00,66.96,67.01,66.91,66.97,110781.0,43.6487,43.6813,43.6161,43.6552,110781.0
2015-06-10 10:10:00,66.98,67.01,66.9,66.92,44648.0,43.6617,43.6813,43.6095,43.6226,44648.0
2015-06-10 10:20:00,66.91,66.99,66.84,66.95,38187.0,43.6161,43.6682,43.5704,43.6421,38187.0
2015-06-10 10:30:00,66.97,67.0,66.91,66.95,199081.0,43.6552,43.6747,43.6161,43.6421,199081.0
2015-06-10 10:40:00,66.94,66.96,66.89,66.95,56119.0,43.6356,43.6487,43.603,43.6421,56119.0
2015-06-10 10:50:00,66.95,66.97,66.92,66.95,82343.0,43.6421,43.6552,43.6226,43.6421,82343.0
2015-06-10 11:00:00,66.95,67.02,66.94,66.99,116305.0,43.6421,43.6878,43.6356,43.6682,116305.0
2015-06-10 11:10:00,66.99,67.18,66.99,67.1,216681.0,43.6682,43.7921,43.6682,43.7399,216681.0
2015-06-10 11:20:00,67.11,67.11,66.98,67.1,78184.0,43.7464,43.7464,43.6617,43.7399,78184.0
2015-06-10 11:30:00,67.1,67.12,67.08,67.11,72625.0,43.7399,43.753,43.7269,43.7464,72625.0
2015-06-10 11:40:00,67.1,67.11,67.07,67.09,81099.0,43.7399,43.7464,43.7204,43.7334,81099.0
2015-06-10 11:50:00,67.1,67.11,66.99,67.1,63603.0,43.7399,43.7464,43.6682,43.7399,63603.0
2015-06-10 12:00:00,67.09,67.11,67.06,67.1,72245.0,43.7334,43.7464,43.7138,43.7399,72245.0
2015-06-10 12:10:00,67.1,67.11,67.08,67.1,54565.0,43.7399,43.7464,43.7269,43.7399,54565.0
2015-06-10 12:20:00,67.09,67.11,67.03,67.03,57132.0,43.7334,43.7464,43.6943,43.6943,57132.0
2015-06-10 12:30:00,67.03,67.05,66.99,67.01,37068.0,43.6943,43.7073,43.6682,43.6813,37068.0
2015-06-10 12:40:00,67.01,67.04,66.97,67.01,19623.0,43.6813,43.7008,43.6552,43.6813,19623.0
2015-06-10 12:50:00,67.01,67.06,67.0,67.06,25273.0,43.6813,43.7138,43.6747,43.7138,25273.0
2015-06-10 13:00:00,67.06,67.07,67.03,67.05,23751.0,43.7138,43.7204,43.6943,43.7073,23751.0
2015-06-10 13:10:00,67.05,67.09,67.03,67.05,29982.0,43.7073,43.7334,43.6943,43.7073,29982.0
2015-06-10 13:20:00,67.04,67.09,67.03,67.09,19227.0,43.7008,43.7334,43.6943,43.7334,19227.0
2015-06-10 13:30:00,67.08,67.13,67.06,67.12,13836.0,43.7269,43.7595,43.7138,43.753,13836.0
2015-06-10 13:40:00,67.12,67.17,67.1,67.16,26093.0,43.753,43.7856,43.7399,43.779,26093.0
2015-06-10 13:50:00,67.17,67.17,67.11,67.11,29049.0,43.7856,43.7856,43.7464,43.7464,29049.0
2015-06-10 14:00:00,67.12,67.15,67.05,67.09,95702.0,43.753,43.7725,43.7073,43.7334,95702.0
2015-06-10 14:10:00,67.09,67.12,67.07,67.11,13874.0,43.7334,43.753,43.7204,43.7464,13874.0
2015-06-10 14:20:00,67.11,67.15,67.1,67.1,30328.0,43.7464,43.7725,43.7399,43.7399,30328.0
2015-06-10 14:30:00,67.1,67.11,67.06,67.07,22200.0,43.7399,43.7464,43.7138,43.7204,22200.0
2015-06-10 14:40:00,67.06,67.11,67.06,67.06,16000.0,43.7138,43.7464,43.7138,43.7138,16000.0
2015-06-10 14:50:00,67.06,67.07,67.0,67.02,17244.0,43.7138,43.7204,43.6747,43.6878,17244.0
2015-06-10 15:00:00,67.01,67.04,67.0,67.0,40185.0,43.6813,43.7008,43.6747,43.6747,40185.0
2015-06-10 15:10:00,67.0,67.01,66.98,66.98,27489.0,43.6747,43.6813,43.6617,43.6617,27489.0
2015-06-10 15:20:00,66.98,66.99,66.9,66.95,69837.0,43.6617,43.6682,43.6095,43.6421,69837.0
2015-06-10 15:30:00,66.95,66.99,66.94,66.97,89256.0,43.6421,43.6682,43.6356,43.6552,89256.0
2015-06-10 15:40:00,66.97,67.04,66.92,67.02,120115.0,43.6552,43.7008,43.6226,43.6878,120115.0
2015-06-10 15:50:00,67.02,67.02,66.78,66.83,269201.0,43.6878,43.6878,43.5313,43.5639,269201.0
2015-06-11 09:30:00,67.3,67.45,67.02,67.03,64432.0,43.8703,43.9681,43.6878,43.6943,64432.0
2015-06-11 09:40:00,67.07,67.25,67.05,67.15,34893.0,43.7204,43.8377,43.7073,43.7725,34893.0
2015-06-11 09:50:00,67.15,67.25,67.1,67.22,51355.0,43.7725,43.8377,43.7399,43.8181,51355.0
2015-06-11 10:00:00,67.23,67.36,67.23,67.32,35489.0,43.8247,43.9094,43.8247,43.8833,35489.0
2015-06-11 10:10:00,67.32,67.38,67.26,67.3,43017.0,43.8833,43.9224,43.8442,43.8703,43017.0
2015-06-11 10:20:00,67.31,67.37,67.24,67.25,27521.0,43.8768,43.9159,43.8312,43.8377,27521.0
2015-06-11 10:30:00,67.25,67.32,67.16,67.21,31015.0,43.8377,43.8833,43.779,43.8116,31015.0
2015-06-11 10:40:00,67.23,67.32,67.16,67.17,24268.0,43.8247,43.8833,43.779,43.7856,24268.0
2015-06-11 10:50:00,67.16,67.16,67.08,67.08,28917.0,43.779,43.779,43.7269,43.7269,28917.0
2015-06-11 11:00:00,67.08,67.25,67.04,67.25,29626.0,43.7269,43.8377,43.7008,43.8377,29626.0
2015-06-11 11:10:00,67.25,67.26,67.16,67.21,28114.0,43.8377,43.8442,43.779,43.8116,28114.0
2015-06-11 11:20:00,67.22,67.22,67.0,67.01,35783.0,43.8181,43.8181,43.6747,43.6813,35783.0
2015-06-11 11:30:00,67.02,67.13,66.99,67.06,22542.0,43.6878,43.7595,43.6682,43.7138,22542.0
2015-06-11 11:40:00,67.07,67.07,66.97,67.04,16990.0,43.7204,43.7204,43.6552,43.7008,16990.0
2015-06-11 11:50:00,67.05,67.16,67.04,67.13,27346.0,43.7073,43.779,43.7008,43.7595,27346.0
2015-06-11 12:00:00,67.15,67.16,67.04,67.04,26605.0,43.7725,43.779,43.7008,43.7008,26605.0
2015-06-11 12:10:00,67.04,67.05,66.93,66.96,22474.0,43.7008,43.7073,43.6291,43.6487,22474.0
2015-06-11 12:20:00,66.96,67.0,66.9,66.99,17646.0,43.6487,43.6747,43.6095,43.6682,17646.0
2015-06-11 12:30:00,66.98,67.03,66.95,67.02,19911.0,43.6617,43.6943,43.6421,43.6878,19911.0
2015-06-11 12:40:00,67.03,67.09,67.03,67.05,22323.0,43.6943,43.7334,43.6943,43.7073,22323.0
2015-06-11 12:50:00,67.05,67.09,67.01,67.08,13267.0,43.7073,43.7334,43.6813,43.7269,13267.0
2015-06-11 13:00:00,67.07,67.14,67.05,67.06,19944.0,43.7204,43.766,43.7073,43.7138,19944.0
2015-06-11 13:10:00,67.05,67.12,67.05,67.12,17722.0,43.7073,43.753,43.7073,43.753,17722.0
2015-06-11 13:20:00,67.12,67.18,67.11,67.16,23999.0,43.753,43.7921,43.7464,43.779,23999.0
2015-06-11 13:30:00,67.18,67.31,67.18,67.26,45625.0,43.7921,43.8768,43.7921,43.8442,45625.0
2015-06-11 13:40:00,67.26,67.34,67.26,67.32,21415.0,43.8442,43.8964,43.8442,43.8833,21415.0
2015-06-11 13:50:00,67.33,67.34,67.24,67.32,22837.0,43.8899,43.8964,43.8312,43.8833,22837.0
2015-06-11 14:00:00,67.32,67.33,67.26,67.27,22890.0,43.8833,43.8899,43.8442,43.8507,22890.0
2015-06-11 14:10:00,67.27,67.29,67.24,67.28,22951.0,43.8507,43.8638,43.8312,43.8573,22951.0
2015-06-11 14:20:00,67.27,67.31,67.26,67.3,21596.0,43.8507,43.8768,43.8442,43.8703,21596.0
2015-06-11 14:30:00,67.29,67.3,67.21,67.22,32783.0,43.8638,43.8703,43.8116,43.8181,32783.0
2015-06-11 14:40:00,67.21,67.23,67.17,67.2,28464.0,43.8116,43.8247,43.7856,43.8051,28464.0
2015-06-11 14:50:00,67.19,67.22,67.14,67.21,34636.0,43.7986,43.8181,43.766,43.8116,34636.0
2015-06-11 15:00:00,67.21,67.28,67.21,67.26,27042.0,43.8116,43.8573,43.8116,43.8442,27042.0
2015-06-11 15:10:00,67.26,67.31,67.24,67.25,87751.0,43.8442,43.8768,43.8312,43.8377,87751.0
2015-06-11 15:20:00,67.24,67.26,67.21,67.23,29399.0,43.8312,43.8442,43.8116,43.8247,29399.0
2015-06-11 15:30:00,67.24,67.28,67.18,67.22,109765.0,43.8312,43.8573,43.7921,43.8181,109765.0
2015-06-11 15:40:00,67.22,67.23,67.19,67.22,95226.0,43.8181,43.8247,43.7986,43.8181,95226.0
2015-06-11 15:50:00,67.21,67.26,67.17,67.25,260465.0,43.8116,43.8442,43.7856,43.8377,260465.0
2015-06-12 09:30:00,66.93,67.12,66.76,66.88,49019.0,43.6291,43.753,43.5183,43.5965,49019.0
2015-06-12 09:40:00,66.86,67.1,66.82,67.1,33931.0,43.5835,43.7399,43.5574,43.7399,33931.0
2015-06-12 09:50:00,67.11,67.26,67.05,67.26,56124.0,43.7464,43.8442,43.7073,43.8442,56124.0
2015-06-12 10:00:00,67.25,67.29,67.18,67.29,45175.0,43.8377,43.8638,43.7921,43.8638,45175.0
2015-06-12 10:10:00,67.28,67.38,67.16,67.21,43404.0,43.8573,43.9224,43.779,43.8116,43404.0
2015-06-12 10:20:00,67.21,67.29,67.16,67.19,26949.0,43.8116,43.8638,43.779,43.7986,26949.0
2015-06-12 10:30:00,67.18,67.2,67.07,67.15,25384.0,43.7921,43.8051,43.7204,43.7725,25384.0
2015-06-12 10:40:00,67.14,67.14,66.97,67.06,20047.0,43.766,43.766,43.6552,43.7138,20047.0
2015-06-12 10:50:00,67.07,67.08,66.96,66.99,16971.0,43.7204,43.7269,43.6487,43.6682,16971.0
2015-06-12 11:00:00,66.97,67.03,66.9,66.92,38491.0,43.6552,43.6943,43.6095,43.6226,38491.0
2015-06-12 11:10:00,66.9,67.01,66.88,66.98,60070.0,43.6095,43.6813,43.5965,43.6617,60070.0
2015-06-12 11:20:00,66.96,67.0,66.88,66.97,23269.0,43.6487,43.6747,43.5965,43.6552,23269.0
2015-06-12 11:30:00,66.95,66.96,66.9,66.91,21971.0,43.6421,43.6487,43.6095,43.6161,21971.0
2015-06-12 11:40:00,66.92,66.96,66.87,66.93,21583.0,43.6226,43.6487,43.59,43.6291,21583.0
2015-06-12 11:50:00,66.94,66.99,66.88,66.9,14884.0,43.6356,43.6682,43.5965,43.6095,14884.0
2015-06-12 12:00:00,66.9,66.92,66.77,66.79,21799.0,43.6095,43.6226,43.5248,43.5378,21799.0
2015-06-12 12:10:00,66.78,66.88,66.76,66.87,24751.0,43.5313,43.5965,43.5183,43.59,24751.0
2015-06-12 12:20:00,66.86,66.91,66.85,66.89,15410.0,43.5835,43.6161,43.577,43.603,15410.0
2015-06-12 12:30:00,66.88,66.92,66.82,66.92,19044.0,43.5965,43.6226,43.5574,43.6226,19044.0
2015-06-12 12:40:00,66.93,67.03,66.85,67.03,82996.0,43.6291,43.6943,43.577,43.6943,82996.0
2015-06-12 12:50:00,67.03,67.05,66.87,66.88,210508.0,43.6943,43.7073,43.59,43.5965,210508.0
2015-06-12 13:00:00,66.9,66.97,66.87,66.9,315104.0,43.6095,43.6552,43.59,43.6095,315104.0
2015-06-12 13:10:00,66.92,66.96,66.9,66.95,42037.0,43.6226,43.6487,43.6095,43.6421,42037.0
2015-06-12 13:20:00,66.95,67.05,66.9,67.04,296262.0,43.6421,43.7073,43.6095,43.7008,296262.0
2015-06-12 13:30:00,67.05,67.07,66.98,67.06,309574.0,43.7073,43.7204,43.6617,43.7138,309574.0
2015-06-12 13:40:00,67.07,67.11,67.04,67.05,178004.0,43.7204,43.7464,43.7008,43.7073,178004.0
2015-06-12 13:50:00,67.04,67.08,66.98,67.05,118214.0,43.7008,43.7269,43.6617,43.7073,118214.0
2015-06-12 14:00:00,67.06,67.07,67.0,67.01,48330.0,43.7138,43.7204,43.6747,43.6813,48330.0
2015-06-12 14:10:00,67.01,67.03,66.97,66.98,46986.0,43.6813,43.6943,43.6552,43.6617,46986.0
2015-06-12 14:20:00,66.97,67.01,66.96,66.98,49119.0,43.6552,43.6813,43.6487,43.6617,49119.0
2015-06-12 14:30:00,66.99,66.99,66.81,66.84,69825.0,43.6682,43.6682,43.5509,43.5704,69825.0
2015-06-12 14:40:00,66.84,66.89,66.82,66.89,40103.0,43.5704,43.603,43.5574,43.603,40103.0
2015-06-12 14:50:00,66.89,66.9,66.8,66.81,50133.0,43.603,43.6095,43.5444,43.5509,50133.0
2015-06-12 15:00:00,66.8,66.88,66.78,66.85,53547.0,43.5444,43.5965,43.5313,43.577,53547.0
2015-06-12 15:10:00,66.85,66.91,66.85,66.9,56684.0,43.577,43.6161,43.577,43.6095,56684.0
2015-06-12 15:20:00,66.9,66.92,66.85,66.87,77375.0,43.6095,43.6226,43.577,43.59,77375.0
2015-06-12 15:30:00,66.88,66.9,66.8,66.82,98813.0,43.5965,43.6095,43.5444,43.5574,98813.0
2015-06-12 15:40:00,66.82,66.88,66.8,66.83,130254.0,43.5574,43.5965,43.5444,43.5639,130254.0
2015-06-12 15:50:00,66.83,66.91,66.79,66.8,345126.0,43.5639,43.6161,43.5378,43.5444,345126.0
2015-06-15 09:30:00,66.77,67.06,66.6,66.69,134530.0,43.5248,43.7138,43.414,43.4727,134530.0
2015-06-15 09:40:00,66.68,66.88,66.6,66.87,62724.0,43.4661,43.5965,43.414,43.59,62724.0
2015-06-15 09:50:00,66.86,66.99,66.83,66.94,41434.0,43.5835,43.6682,43.5639,43.6356,41434.0
2015-06-15 10:00:00,66.92,67.04,66.88,67.01,59438.0,43.6226,43.7008,43.5965,43.6813,59438.0
2015-06-15 10:10:00,67.01,67.01,66.88,66.98,39671.0,43.6813,43.6813,43.5965,43.6617,39671.0
2015-06-15 10:20:00,66.98,67.11,66.97,67.09,40414.0,43.6617,43.7464,43.6552,43.7334,40414.0
2015-06-15 10:30:00,67.08,67.13,66.98,67.12,48511.0,43.7269,43.7595,43.6617,43.753,48511.0
2015-06-15 10:40:00,67.11,67.13,67.03,67.03,39583.0,43.7464,43.7595,43.6943,43.6943,39583.0
2015-06-15 10:50:00,67.03,67.16,67.02,67.16,44278.0,43.6943,43.779,43.6878,43.779,44278.0
2015-06-15 11:00:00,67.15,67.33,67.15,67.32,48403.0,43.7725,43.8899,43.7725,43.8833,48403.0
2015-06-15 11:10:00,67.33,67.35,67.26,67.29,30283.0,43.8899,43.9029,43.8442,43.8638,30283.0
2015-06-15 11:20:00,67.29,67.3,67.08,67.11,38743.0,43.8638,43.8703,43.7269,43.7464,38743.0
2015-06-15 11:30:00,67.11,67.18,67.11,67.17,57755.0,43.7464,43.7921,43.7464,43.7856,57755.0
2015-06-15 11:40:00,67.16,67.2,67.1,67.2,34328.0,43.779,43.8051,43.7399,43.8051,34328.0
2015-06-15 11:50:00,67.2,67.23,67.14,67.17,33400.0,43.8051,43.8247,43.766,43.7856,33400.0
2015-06-15 12:00:00,67.16,67.19,67.06,67.08,46009.0,43.779,43.7986,43.7138,43.7269,46009.0
2015-06-15 12:10:00,67.07,67.08,67.0,67.06,30159.0,43.7204,43.7269,43.6747,43.7138,30159.0
2015-06-15 12:20:00,67.05,67.1,67.03,67.09,36922.0,43.7073,43.7399,43.6943,43.7334,36922.0
2015-06-15 12:30:00,67.08,67.15,67.05,67.14,49868.0,43.7269,43.7725,43.7073,43.766,49868.0
2015-06-15 12:40:00,67.15,67.22,67.12,67.21,38000.0,43.7725,43.8181,43.753,43.8116,38000.0
2015-06-15 12:50:00,67.21,67.24,67.14,67.15,36753.0,43.8116,43.8312,43.766,43.7725,36753.0
2015-06-15 13:00:00,67.16,67.24,67.14,67.23,46701.0,43.779,43.8312,43.766,43.8247,46701.0
2015-06-15 13:10:00,67.23,67.25,67.16,67.17,46720.0,43.8247,43.8377,43.779,43.7856,46720.0
2015-06-15 13:20:00,67.18,67.19,67.1,67.12,26425.0,43.7921,43.7986,43.7399,43.753,26425.0
2015-06-15 13:30:00,67.12,67.15,67.09,67.11,37729.0,43.753,43.7725,43.7334,43.7464,37729.0
2015-06-15 13:40:00,67.1,67.12,67.02,67.1,52571.0,43.7399,43.753,43.6878,43.7399,52571.0
2015-06-15 13:50:00,67.11,67.23,67.08,67.14,94071.0,43.7464,43.8247,43.7269,43.766,94071.0
2015-06-15 14:00:00,67.14,67.15,67.07,67.07,29865.0,43.766,43.7725,43.7204,43.7204,29865.0
2015-06-15 14:10:00,67.07,67.11,67.05,67.06,36159.0,43.7204,43.7464,43.7073,43.7138,36159.0
2015-06-15 14:20:00,67.06,67.09,67.05,67.06,27805.0,43.7138,43.7334,43.7073,43.7138,27805.0
2015-06-15 14:30:00,67.07,67.18,67.06,67.17,52581.0,43.7204,43.7921,43.7138,43.7856,52581.0
2015-06-15 14:40:00,67.17,67.18,67.1,67.1,42204.0,43.7856,43.7921,43.7399,43.7399,42204.0
2015-06-15 14:50:00,67.1,67.11,66.93,66.94,41603.0,43.7399,43.7464,43.6291,43.6356,41603.0
2015-06-15 15:00:00,66.94,67.09,66.94,67.08,72789.0,43.6356,43.7334,43.6356,43.7269,72789.0
2015-06-15 15:10:00,67.08,67.1,67.05,67.07,51474.0,43.7269,43.7399,43.7073,43.7204,51474.0
2015-06-15 15:20:00,67.06,67.08,67.02,67.05,55388.0,43.7138,43.7269,43.6878,43.7073,55388.0
2015-06-15 15:30:00,67.04,67.1,67.04,67.1,81428.0,43.7008,43.7399,43.7008,43.7399,81428.0
2015-06-15 15:40:00,67.09,67.17,67.08,67.16,111834.0,43.7334,43.7856,43.7269,43.779,111834.0
2015-06-15 15:50:00,67.16,67.16,67.07,67.1,219964.0,43.779,43.779,43.7204,43.7399,219964.0
2015-06-16 09:30:00,66.96,67.19,66.68,66.93,126484.0,43.6487,43.7986,43.4661,43.6291,126484.0
2015-06-16 09:40:00,66.95,67.14,66.93,67.02,42164.0,43.6421,43.766,43.6291,43.6878,42164.0
2015-06-16 09:50:00,67.05,67.23,67.0,67.02,49542.0,43.7073,43.8247,43.6747,43.6878,49542.0
2015-06-16 10:00:00,67.03,67.17,67.01,67.14,35324.0,43.6943,43.7856,43.6813,43.766,35324.0
2015-06-16 10:10:00,67.14,67.19,67.09,67.16,35721.0,43.766,43.7986,43.7334,43.779,35721.0
2015-06-16 10:20:00,67.16,67.2,67.07,67.17,29939.0,43.779,43.8051,43.7204,43.7856,29939.0
2015-06-16 10:30:00,67.2,67.2,67.12,67.16,30399.0,43.8051,43.8051,43.753,43.779,30399.0
2015-06-16 10:40:00,67.17,67.25,67.06,67.1,28861.0,43.7856,43.8377,43.7138,43.7399,28861.0
2015-06-16 10:50:00,67.1,67.13,67.03,67.08,28168.0,43.7399,43.7595,43.6943,43.7269,28168.0
2015-06-16 11:00:00,67.09,67.19,67.06,67.15,26139.0,43.7334,43.7986,43.7138,43.7725,26139.0
2015-06-16 11:10:00,67.16,67.32,67.16,67.24,29363.0,43.779,43.8833,43.779,43.8312,29363.0
2015-06-16 11:20:00,67.24,67.27,67.15,67.2,29936.0,43.8312,43.8507,43.7725,43.8051,29936.0
2015-06-16 11:30:00,67.2,67.24,67.14,67.17,23379.0,43.8051,43.8312,43.766,43.7856,23379.0
2015-06-16 11:40:00,67.16,67.25,67.16,67.22,24827.0,43.779,43.8377,43.779,43.8181,24827.0
2015-06-16 11:50:00,67.23,67.26,67.2,67.25,27008.0,43.8247,43.8442,43.8051,43.8377,27008.0
2015-06-16 12:00:00,67.27,67.31,67.25,67.28,16800.0,43.8507,43.8768,43.8377,43.8573,16800.0
2015-06-16 12:10:00,67.28,67.31,67.25,67.25,17899.0,43.8573,43.8768,43.8377,43.8377,17899.0
2015-06-16 12:20:00,67.25,67.29,67.19,67.28,14545.0,43.8377,43.8638,43.7986,43.8573,14545.0
2015-06-16 12:30:00,67.28,67.35,67.26,67.3,18297.0,43.8573,43.9029,43.8442,43.8703,18297.0
2015-06-16 12:40:00,67.3,67.36,67.28,67.3,19568.0,43.8703,43.9094,43.8573,43.8703,19568.0
2015-06-16 12:50:00,67.3,67.31,67.2,67.21,56701.0,43.8703,43.8768,43.8051,43.8116,56701.0
2015-06-16 13:00:00,67.22,67.28,67.22,67.27,129480.0,43.8181,43.8573,43.8181,43.8507,129480.0
2015-06-16 13:10:00,67.28,67.36,67.28,67.36,25458.0,43.8573,43.9094,43.8573,43.9094,25458.0
2015-06-16 13:20:00,67.36,67.42,67.31,67.33,24043.0,43.9094,43.9485,43.8768,43.8899,24043.0
2015-06-16 13:30:00,67.33,67.36,67.3,67.33,17323.0,43.8899,43.9094,43.8703,43.8899,17323.0
2015-06-16 13:40:00,67.34,67.36,67.29,67.3,16922.0,43.8964,43.9094,43.8638,43.8703,16922.0
2015-06-16 13:50:00,67.29,67.35,67.28,67.3,19603.0,43.8638,43.9029,43.8573,43.8703,19603.0
2015-06-16 14:00:00,67.29,67.34,67.29,67.29,22441.0,43.8638,43.8964,43.8638,43.8638,22441.0
2015-06-16 14:10:00,67.3,67.33,67.29,67.31,32842.0,43.8703,43.8899,43.8638,43.8768,32842.0
2015-06-16 14:20:00,67.31,67.33,67.3,67.31,24011.0,43.8768,43.8899,43.8703,43.8768,24011.0
2015-06-16 14:30:00,67.31,67.36,67.3,67.31,26505.0,43.8768,43.9094,43.8703,43.8768,26505.0
2015-06-16 14:40:00,67.31,67.41,67.3,67.41,46774.0,43.8768,43.942,43.8703,43.942,46774.0
2015-06-16 14:50:00,67.4,67.41,67.31,67.32,32615.0,43.9355,43.942,43.8768,43.8833,32615.0
2015-06-16 15:00:00,67.32,67.36,67.31,67.34,21549.0,43.8833,43.9094,43.8768,43.8964,21549.0
2015-06-16 15:10:00,67.34,67.39,67.3,67.32,36313.0,43.8964,43.929,43.8703,43.8833,36313.0
2015-06-16 15:20:00,67.31,67.33,67.27,67.28,21937.0,43.8768,43.8899,43.8507,43.8573,21937.0
2015-06-16 15:30:00,67.29,67.31,67.22,67.27,59000.0,43.8638,43.8768,43.8181,43.8507,59000.0
2015-06-16 15:40:00,67.27,67.36,67.22,67.35,77100.0,43.8507,43.9094,43.8181,43.9029,77100.0
2015-06-16 15:50:00,67.35,67.37,67.32,67.37,90018.0,43.9029,43.9159,43.8833,43.9159,90018.0
2015-06-17 09:30:00,67.36,67.66,67.36,67.56,67012.0,43.9094,44.105,43.9094,44.0398,67012.0
2015-06-17 09:40:00,67.54,67.75,67.52,67.66,52178.0,44.0267,44.1636,44.0137,44.105,52178.0
2015-06-17 09:50:00,67.64,67.65,67.48,67.53,64205.0,44.0919,44.0984,43.9876,44.0202,64205.0
2015-06-17 10:00:00,67.53,67.6,67.39,67.51,45470.0,44.0202,44.0659,43.929,44.0072,45470.0
2015-06-17 10:10:00,67.49,67.64,67.48,67.61,19800.0,43.9941,44.0919,43.9876,44.0724,19800.0
2015-06-17 10:20:00,67.63,67.74,67.6,67.73,19209.0,44.0854,44.1571,44.0659,44.1506,19209.0
2015-06-17 10:30:00,67.72,67.84,67.65,67.84,31972.0,44.1441,44.2223,44.0984,44.2223,31972.0
2015-06-17 10:40:00,67.84,67.97,67.83,67.92,31160.0,44.2223,44.307,44.2158,44.2744,31160.0
2015-06-17 10:50:00,67.93,67.93,67.68,67.71,25952.0,44.281,44.281,44.118,44.1376,25952.0
2015-06-17 11:00:00,67.72,67.89,67.7,67.89,15098.0,44.1441,44.2549,44.131,44.2549,15098.0
2015-06-17 11:10:00,67.88,67.91,67.75,67.75,18562.0,44.2484,44.2679,44.1636,44.1636,18562.0
2015-06-17 11:20:00,67.75,67.79,67.64,67.68,12953.0,44.1636,44.1897,44.0919,44.118,12953.0
2015-06-17 11:30:00,67.67,67.68,67.6,67.63,15268.0,44.1115,44.118,44.0659,44.0854,15268.0
2015-06-17 11:40:00,67.61,67.65,67.57,67.65,12247.0,44.0724,44.0984,44.0463,44.0984,12247.0
2015-06-17 11:50:00,67.66,67.75,67.62,67.63,20854.0,44.105,44.1636,44.0789,44.0854,20854.0
2015-06-17 12:00:00,67.62,67.65,67.52,67.53,23782.0,44.0789,44.0984,44.0137,44.0202,23782.0
2015-06-17 12:10:00,67.52,67.53,67.4,67.43,19772.0,44.0137,44.0202,43.9355,43.955,19772.0
2015-06-17 12:20:00,67.43,67.45,67.38,67.39,31474.0,43.955,43.9681,43.9224,43.929,31474.0
2015-06-17 12:30:00,67.38,67.46,67.34,67.39,30336.0,43.9224,43.9746,43.8964,43.929,30336.0
2015-06-17 12:40:00,67.39,67.41,67.29,67.32,25649.0,43.929,43.942,43.8638,43.8833,25649.0
2015-06-17 12:50:00,67.32,67.37,67.27,67.36,33330.0,43.8833,43.9159,43.8507,43.9094,33330.0
2015-06-17 13:00:00,67.35,67.36,67.25,67.28,99125.0,43.9029,43.9094,43.8377,43.8573,99125.0
2015-06-17 13:10:00,67.28,67.39,67.28,67.38,101688.0,43.8573,43.929,43.8573,43.9224,101688.0
2015-06-17 13:20:00,67.38,67.43,67.35,67.37,42009.0,43.9224,43.955,43.9029,43.9159,42009.0
2015-06-17 13:30:00,67.37,67.41,67.32,67.39,125410.0,43.9159,43.942,43.8833,43.929,125410.0
2015-06-17 13:40:00,67.38,67.49,67.38,67.44,46574.0,43.9224,43.9941,43.9224,43.9616,46574.0
2015-06-17 13:50:00,67.46,67.64,67.42,67.64,45401.0,43.9746,44.0919,43.9485,44.0919,45401.0
2015-06-17 14:00:00,67.48,67.92,67.36,67.81,118560.0,43.9876,44.2744,43.9094,44.2027,118560.0
2015-06-17 14:10:00,67.78,68.11,67.78,67.88,68902.0,44.1832,44.3983,44.1832,44.2484,68902.0
2015-06-17 14:20:00,67.9,67.9,67.63,67.63,290418.0,44.2614,44.2614,44.0854,44.0854,290418.0
2015-06-17 14:30:00,67.63,67.88,67.62,67.87,52342.0,44.0854,44.2484,44.0789,44.2419,52342.0
2015-06-17 14:40:00,67.86,68.14,67.85,68.05,120436.0,44.2353,44.4179,44.2288,44.3592,120436.0
2015-06-17 14:50:00,68.03,68.15,67.95,67.98,73697.0,44.3462,44.4244,44.294,44.3136,73697.0
2015-06-17 15:00:00,67.98,68.03,67.86,67.87,62252.0,44.3136,44.3462,44.2353,44.2419,62252.0
2015-06-17 15:10:00,67.88,68.06,67.87,68.0,76836.0,44.2484,44.3657,44.2419,44.3266,76836.0
2015-06-17 15:20:00,68.0,68.02,67.94,68.0,140159.0,44.3266,44.3396,44.2875,44.3266,140159.0
2015-06-17 15:30:00,68.0,68.15,68.0,68.13,98192.0,44.3266,44.4244,44.3266,44.4113,98192.0
2015-06-17 15:40:00,68.13,68.13,68.05,68.11,97030.0,44.4113,44.4113,44.3592,44.3983,97030.0
2015-06-17 15:50:00,68.1,68.13,68.0,68.0,123421.0,44.3918,44.4113,44.3266,44.3266,123421.0
2015-06-18 09:30:00,68.02,68.33,67.86,68.23,121289.0,44.3396,44.5417,44.2353,44.4765,121289.0
2015-06-18 09:40:00,68.24,68.5,68.2,68.39,163629.0,44.483,44.6525,44.457,44.5808,163629.0
2015-06-18 09:50:00,68.4,68.59,68.4,68.59,95636.0,44.5873,44.7112,44.5873,44.7112,95636.0
2015-06-18 10:00:00,68.58,68.62,68.44,68.61,95300.0,44.7047,44.7308,44.6134,44.7242,95300.0
2015-06-18 10:10:00,68.6,68.64,68.52,68.53,44103.0,44.7177,44.7438,44.6656,44.6721,44103.0
2015-06-18 10:20:00,68.53,68.6,68.41,68.55,68391.0,44.6721,44.7177,44.5939,44.6851,68391.0
2015-06-18 10:30:00,68.55,68.6,68.48,68.6,38505.0,44.6851,44.7177,44.6395,44.7177,38505.0
2015-06-18 10:40:00,68.6,68.77,68.57,68.77,47173.0,44.7177,44.8285,44.6982,44.8285,47173.0
2015-06-18 10:50:00,68.77,68.83,68.61,68.71,58537.0,44.8285,44.8676,44.7242,44.7894,58537.0
2015-06-18 11:00:00,68.7,68.83,68.61,68.8,44256.0,44.7829,44.8676,44.7242,44.8481,44256.0
2015-06-18 11:10:00,68.8,68.81,68.65,68.69,34639.0,44.8481,44.8546,44.7503,44.7764,34639.0
2015-06-18 11:20:00,68.69,68.71,68.63,68.68,36819.0,44.7764,44.7894,44.7373,44.7699,36819.0
2015-06-18 11:30:00,68.67,68.77,68.63,68.77,60789.0,44.7633,44.8285,44.7373,44.8285,60789.0
2015-06-18 11:40:00,68.76,68.79,68.56,68.57,58121.0,44.822,44.8416,44.6916,44.6982,58121.0
2015-06-18 11:50:00,68.57,68.69,68.56,68.65,73639.0,44.6982,44.7764,44.6916,44.7503,73639.0
2015-06-18 12:00:00,68.66,68.68,68.63,68.65,55748.0,44.7568,44.7699,44.7373,44.7503,55748.0
2015-06-18 12:10:00,68.65,68.65,68.49,68.53,37718.0,44.7503,44.7503,44.646,44.6721,37718.0
2015-06-18 12:20:00,68.52,68.65,68.51,68.6,37120.0,44.6656,44.7503,44.659,44.7177,37120.0
2015-06-18 12:30:00,68.6,68.78,68.6,68.71,46532.0,44.7177,44.835,44.7177,44.7894,46532.0
2015-06-18 12:40:00,68.73,68.76,68.63,68.65,34835.0,44.8025,44.822,44.7373,44.7503,34835.0
2015-06-18 12:50:00,68.66,68.67,68.54,68.54,32522.0,44.7568,44.7633,44.6786,44.6786,32522.0
2015-06-18 13:00:00,68.54,68.58,68.48,68.53,40722.0,44.6786,44.7047,44.6395,44.6721,40722.0
2015-06-18 13:10:00,68.53,68.64,68.52,68.63,90632.0,44.6721,44.7438,44.6656,44.7373,90632.0
2015-06-18 13:20:00,68.62,68.64,68.55,68.59,95921.0,44.7308,44.7438,44.6851,44.7112,95921.0
2015-06-18 13:30:00,68.59,68.63,68.52,68.56,42285.0,44.7112,44.7373,44.6656,44.6916,42285.0
2015-06-18 13:40:00,68.56,68.75,68.56,68.74,35044.0,44.6916,44.8155,44.6916,44.809,35044.0
2015-06-18 13:50:00,68.74,68.74,68.62,68.63,39723.0,44.809,44.809,44.7308,44.7373,39723.0
2015-06-18 14:00:00,68.63,68.65,68.58,68.61,40906.0,44.7373,44.7503,44.7047,44.7242,40906.0
2015-06-18 14:10:00,68.61,68.62,68.58,68.61,64624.0,44.7242,44.7308,44.7047,44.7242,64624.0
2015-06-18 14:20:00,68.62,68.71,68.61,68.67,56391.0,44.7308,44.7894,44.7242,44.7633,56391.0
2015-06-18 14:30:00,68.67,68.76,68.66,68.7,36802.0,44.7633,44.822,44.7568,44.7829,36802.0
2015-06-18 14:40:00,68.71,68.78,68.69,68.76,87277.0,44.7894,44.835,44.7764,44.822,87277.0
2015-06-18 14:50:00,68.76,68.8,68.72,68.8,74021.0,44.822,44.8481,44.7959,44.8481,74021.0
2015-06-18 15:00:00,68.8,68.81,68.69,68.7,79849.0,44.8481,44.8546,44.7764,44.7829,79849.0
2015-06-18 15:10:00,68.7,68.71,68.66,68.7,99387.0,44.7829,44.7894,44.7568,44.7829,99387.0
2015-06-18 15:20:00,68.7,68.83,68.69,68.81,122638.0,44.7829,44.8676,44.7764,44.8546,122638.0
2015-06-18 15:30:00,68.8,68.84,68.74,68.79,156971.0,44.8481,44.8742,44.809,44.8416,156971.0
2015-06-18 15:40:00,68.8,68.93,68.8,68.82,174826.0,44.8481,44.9328,44.8481,44.8611,174826.0
2015-06-18 15:50:00,68.81,68.85,68.78,68.84,243324.0,44.8546,44.8807,44.835,44.8742,243324.0
2015-06-19 09:30:00,68.88,69.14,68.55,68.57,579170.0,44.9002,45.0697,44.6851,44.6982,579170.0
2015-06-19 09:40:00,68.63,68.81,68.52,68.78,41418.0,44.7373,44.8546,44.6656,44.835,41418.0
2015-06-19 09:50:00,68.78,68.9,68.73,68.87,43705.0,44.835,44.9133,44.8025,44.8937,43705.0
2015-06-19 10:00:00,68.84,68.95,68.81,68.95,29273.0,44.8742,44.9459,44.8546,44.9459,29273.0
2015-06-19 10:10:00,68.95,68.96,68.86,68.86,40002.0,44.9459,44.9524,44.8872,44.8872,40002.0
2015-06-19 10:20:00,68.87,68.97,68.86,68.91,41456.0,44.8937,44.9589,44.8872,44.9198,41456.0
2015-06-19 10:30:00,68.92,69.03,68.87,68.88,48586.0,44.9263,44.998,44.8937,44.9002,48586.0
2015-06-19 10:40:00,68.87,68.96,68.87,68.92,35056.0,44.8937,44.9524,44.8937,44.9263,35056.0
2015-06-19 10:50:00,68.93,68.96,68.86,68.94,38005.0,44.9328,44.9524,44.8872,44.9393,38005.0
2015-06-19 11:00:00,68.94,68.95,68.79,68.81,51307.0,44.9393,44.9459,44.8416,44.8546,51307.0
2015-06-19 11:10:00,68.81,68.92,68.81,68.9,27996.0,44.8546,44.9263,44.8546,44.9133,27996.0
2015-06-19 11:20:00,68.9,68.91,68.69,68.7,20443.0,44.9133,44.9198,44.7764,44.7829,20443.0
2015-06-19 11:30:00,68.7,68.75,68.64,68.67,35594.0,44.7829,44.8155,44.7438,44.7633,35594.0
2015-06-19 11:40:00,68.68,68.7,68.6,68.63,21318.0,44.7699,44.7829,44.7177,44.7373,21318.0
2015-06-19 11:50:00,68.62,68.67,68.59,68.66,21996.0,44.7308,44.7633,44.7112,44.7568,21996.0
2015-06-19 12:00:00,68.67,68.68,68.62,68.65,22733.0,44.7633,44.7699,44.7308,44.7503,22733.0
2015-06-19 12:10:00,68.65,68.66,68.61,68.62,16013.0,44.7503,44.7568,44.7242,44.7308,16013.0
2015-06-19 12:20:00,68.6,68.62,68.57,68.6,19486.0,44.7177,44.7308,44.6982,44.7177,19486.0
2015-06-19 12:30:00,68.6,68.69,68.55,68.69,21802.0,44.7177,44.7764,44.6851,44.7764,21802.0
2015-06-19 12:40:00,68.7,68.71,68.66,68.7,21141.0,44.7829,44.7894,44.7568,44.7829,21141.0
2015-06-19 12:50:00,68.7,68.7,68.64,68.64,14506.0,44.7829,44.7829,44.7438,44.7438,14506.0
2015-06-19 13:00:00,68.65,68.65,68.5,68.51,30757.0,44.7503,44.7503,44.6525,44.659,30757.0
2015-06-19 13:10:00,68.52,68.6,68.5,68.59,19086.0,44.6656,44.7177,44.6525,44.7112,19086.0
2015-06-19 13:20:00,68.6,68.61,68.56,68.56,11811.0,44.7177,44.7242,44.6916,44.6916,11811.0
2015-06-19 13:30:00,68.56,68.57,68.54,68.55,17891.0,44.6916,44.6982,44.6786,44.6851,17891.0
2015-06-19 13:40:00,68.55,68.55,68.51,68.53,24138.0,44.6851,44.6851,44.659,44.6721,24138.0
2015-06-19 13:50:00,68.54,68.56,68.49,68.5,17278.0,44.6786,44.6916,44.646,44.6525,17278.0
2015-06-19 14:00:00,68.5,68.51,68.45,68.46,27461.0,44.6525,44.659,44.6199,44.6265,27461.0
2015-06-19 14:10:00,68.45,68.47,68.39,68.41,25332.0,44.6199,44.633,44.5808,44.5939,25332.0
2015-06-19 14:20:00,68.41,68.42,68.33,68.42,26564.0,44.5939,44.6004,44.5417,44.6004,26564.0
2015-06-19 14:30:00,68.42,68.43,68.37,68.38,24233.0,44.6004,44.6069,44.5678,44.5743,24233.0
2015-06-19 14:40:00,68.37,68.38,68.32,68.37,32811.0,44.5678,44.5743,44.5352,44.5678,32811.0
2015-06-19 14:50:00,68.38,68.44,68.34,68.43,26556.0,44.5743,44.6134,44.5482,44.6069,26556.0
2015-06-19 15:00:00,68.44,68.45,68.34,68.35,23534.0,44.6134,44.6199,44.5482,44.5547,23534.0
2015-06-19 15:10:00,68.35,68.36,68.23,68.26,45838.0,44.5547,44.5613,44.4765,44.4961,45838.0
2015-06-19 15:20:00,68.25,68.26,68.19,68.19,44929.0,44.4896,44.4961,44.4505,44.4505,44929.0
2015-06-19 15:30:00,68.19,68.19,68.08,68.1,98913.0,44.4505,44.4505,44.3787,44.3918,98913.0
2015-06-19 15:40:00,68.1,68.13,68.01,68.04,173538.0,44.3918,44.4113,44.3331,44.3527,173538.0
2015-06-19 15:50:00,68.05,68.06,67.98,68.05,523886.0,44.3592,44.3657,44.3136,44.3592,523886.0
2015-06-22 09:30:00,68.66,68.73,67.89,68.1,101363.0,44.7568,44.8025,44.2549,44.3918,101363.0
2015-06-22 09:40:00,68.12,68.13,67.96,68.07,56583.0,44.4048,44.4113,44.3005,44.3722,56583.0
2015-06-22 09:50:00,68.07,68.35,68.07,68.32,50110.0,44.3722,44.5547,44.3722,44.5352,50110.0
2015-06-22 10:00:00,68.32,68.36,68.19,68.25,52360.0,44.5352,44.5613,44.4505,44.4896,52360.0
2015-06-22 10:10:00,68.26,68.28,68.07,68.15,67277.0,44.4961,44.5091,44.3722,44.4244,67277.0
2015-06-22 10:20:00,68.14,68.25,68.08,68.19,37738.0,44.4179,44.4896,44.3787,44.4505,37738.0
2015-06-22 10:30:00,68.19,68.35,68.19,68.34,41179.0,44.4505,44.5547,44.4505,44.5482,41179.0
2015-06-22 10:40:00,68.33,68.39,68.27,68.27,31470.0,44.5417,44.5808,44.5026,44.5026,31470.0
2015-06-22 10:50:00,68.25,68.36,68.21,68.32,39758.0,44.4896,44.5613,44.4635,44.5352,39758.0
2015-06-22 11:00:00,68.32,68.38,68.3,68.35,19287.0,44.5352,44.5743,44.5222,44.5547,19287.0
2015-06-22 11:10:00,68.35,68.37,68.27,68.3,27070.0,44.5547,44.5678,44.5026,44.5222,27070.0
2015-06-22 11:20:00,68.31,68.37,68.23,68.25,24027.0,44.5287,44.5678,44.4765,44.4896,24027.0
2015-06-22 11:30:00,68.25,68.34,68.19,68.32,64160.0,44.4896,44.5482,44.4505,44.5352,64160.0
2015-06-22 11:40:00,68.32,68.35,68.24,68.31,62733.0,44.5352,44.5547,44.483,44.5287,62733.0
2015-06-22 11:50:00,68.31,68.35,68.27,68.27,24603.0,44.5287,44.5547,44.5026,44.5026,24603.0
2015-06-22 12:00:00,68.28,68.33,68.26,68.31,27204.0,44.5091,44.5417,44.4961,44.5287,27204.0
2015-06-22 12:10:00,68.3,68.33,68.24,68.27,28043.0,44.5222,44.5417,44.483,44.5026,28043.0
2015-06-22 12:20:00,68.26,68.27,68.19,68.24,62921.0,44.4961,44.5026,44.4505,44.483,62921.0
2015-06-22 12:30:00,68.24,68.3,68.24,68.26,33337.0,44.483,44.5222,44.483,44.4961,33337.0
2015-06-22 12:40:00,68.26,68.29,68.24,68.27,28250.0,44.4961,44.5156,44.483,44.5026,28250.0
2015-06-22 12:50:00,68.28,68.28,68.23,68.25,31987.0,44.5091,44.5091,44.4765,44.4896,31987.0
2015-06-22 13:00:00,68.25,68.3,68.25,68.27,23887.0,44.4896,44.5222,44.4896,44.5026,23887.0
2015-06-22 13:10:00,68.27,68.28,68.21,68.21,22177.0,44.5026,44.5091,44.4635,44.4635,22177.0
2015-06-22 13:20:00,68.21,68.23,68.18,68.18,41235.0,44.4635,44.4765,44.4439,44.4439,41235.0
2015-06-22 13:30:00,68.18,68.24,68.16,68.21,67938.0,44.4439,44.483,44.4309,44.4635,67938.0
2015-06-22 13:40:00,68.2,68.22,68.16,68.19,70794.0,44.457,44.47,44.4309,44.4505,70794.0
2015-06-22 13:50:00,68.19,68.24,68.18,68.23,23386.0,44.4505,44.483,44.4439,44.4765,23386.0
2015-06-22 14:00:00,68.24,68.27,68.19,68.25,19313.0,44.483,44.5026,44.4505,44.4896,19313.0
2015-06-22 14:10:00,68.25,68.29,68.22,68.23,34484.0,44.4896,44.5156,44.47,44.4765,34484.0
2015-06-22 14:20:00,68.23,68.25,68.21,68.23,26083.0,44.4765,44.4896,44.4635,44.4765,26083.0
2015-06-22 14:30:00,68.23,68.26,68.21,68.25,23342.0,44.4765,44.4961,44.4635,44.4896,23342.0
2015-06-22 14:40:00,68.26,68.28,68.2,68.27,45838.0,44.4961,44.5091,44.457,44.5026,45838.0
2015-06-22 14:50:00,68.28,68.31,68.25,68.25,21210.0,44.5091,44.5287,44.4896,44.4896,21210.0
2015-06-22 15:00:00,68.25,68.29,68.23,68.28,61906.0,44.4896,44.5156,44.4765,44.5091,61906.0
2015-06-22 15:10:00,68.29,68.31,68.25,68.29,80501.0,44.5156,44.5287,44.4896,44.5156,80501.0
2015-06-22 15:20:00,68.29,68.35,68.25,68.27,86440.0,44.5156,44.5547,44.4896,44.5026,86440.0
2015-06-22 15:30:00,68.27,68.3,68.23,68.24,44209.0,44.5026,44.5222,44.4765,44.483,44209.0
2015-06-22 15:40:00,68.25,68.33,68.25,68.25,171212.0,44.4896,44.5417,44.4896,44.4896,171212.0
2015-06-22 15:50:00,68.25,68.29,68.22,68.27,352973.0,44.4896,44.5156,44.47,44.5026,352973.0
2015-06-23 09:30:00,68.21,68.27,67.88,67.9,158163.0,44.4635,44.5026,44.2484,44.2614,158163.0
2015-06-23 09:40:00,67.92,68.04,67.6,67.75,98020.0,44.2744,44.3527,44.0659,44.1636,98020.0
2015-06-23 09:50:00,67.75,67.86,67.71,67.84,129852.0,44.1636,44.2353,44.1376,44.2223,129852.0
2015-06-23 10:00:00,67.82,67.93,67.56,67.7,206278.0,44.2093,44.281,44.0398,44.131,206278.0
2015-06-23 10:10:00,67.7,67.72,67.49,67.5,114170.0,44.131,44.1441,43.9941,44.0007,114170.0
2015-06-23 10:20:00,67.51,67.59,67.46,67.52,97106.0,44.0072,44.0593,43.9746,44.0137,97106.0
2015-06-23 10:30:00,67.51,67.61,67.4,67.41,233092.0,44.0072,44.0724,43.9355,43.942,233092.0
2015-06-23 10:40:00,67.39,67.45,67.27,67.37,60604.0,43.929,43.9681,43.8507,43.9159,60604.0
2015-06-23 10:50:00,67.38,67.58,67.36,67.56,73583.0,43.9224,44.0528,43.9094,44.0398,73583.0
2015-06-23 11:00:00,67.55,67.59,67.47,67.56,42219.0,44.0333,44.0593,43.9811,44.0398,42219.0
2015-06-23 11:10:00,67.56,67.63,67.54,67.63,70490.0,44.0398,44.0854,44.0267,44.0854,70490.0
2015-06-23 11:20:00,67.63,67.64,67.45,67.48,59763.0,44.0854,44.0919,43.9681,43.9876,59763.0
2015-06-23 11:30:00,67.48,67.66,67.45,67.56,45953.0,43.9876,44.105,43.9681,44.0398,45953.0
2015-06-23 11:40:00,67.56,67.64,67.52,67.6,35677.0,44.0398,44.0919,44.0137,44.0659,35677.0
2015-06-23 11:50:00,67.58,67.63,67.58,67.6,112009.0,44.0528,44.0854,44.0528,44.0659,112009.0
2015-06-23 12:00:00,67.6,67.65,67.55,67.56,60549.0,44.0659,44.0984,44.0333,44.0398,60549.0
2015-06-23 12:10:00,67.56,67.65,67.55,67.65,26607.0,44.0398,44.0984,44.0333,44.0984,26607.0
2015-06-23 12:20:00,67.64,67.66,67.55,67.58,63110.0,44.0919,44.105,44.0333,44.0528,63110.0
2015-06-23 12:30:00,67.57,67.63,67.52,67.58,23018.0,44.0463,44.0854,44.0137,44.0528,23018.0
2015-06-23 12:40:00,67.58,67.6,67.53,67.56,33223.0,44.0528,44.0659,44.0202,44.0398,33223.0
2015-06-23 12:50:00,67.55,67.58,67.51,67.55,23002.0,44.0333,44.0528,44.0072,44.0333,23002.0
2015-06-23 13:00:00,67.55,67.58,67.5,67.54,21204.0,44.0333,44.0528,44.0007,44.0267,21204.0
2015-06-23 13:10:00,67.54,67.58,67.52,67.56,29110.0,44.0267,44.0528,44.0137,44.0398,29110.0
2015-06-23 13:20:00,67.55,67.56,67.5,67.52,24516.0,44.0333,44.0398,44.0007,44.0137,24516.0
2015-06-23 13:30:00,67.52,67.52,67.45,67.49,23427.0,44.0137,44.0137,43.9681,43.9941,23427.0
2015-06-23 13:40:00,67.49,67.59,67.48,67.53,29379.0,43.9941,44.0593,43.9876,44.0202,29379.0
2015-06-23 13:50:00,67.53,67.56,67.5,67.56,37628.0,44.0202,44.0398,44.0007,44.0398,37628.0
2015-06-23 14:00:00,67.55,67.56,67.5,67.5,47323.0,44.0333,44.0398,44.0007,44.0007,47323.0
2015-06-23 14:10:00,67.49,67.5,67.46,67.49,47699.0,43.9941,44.0007,43.9746,43.9941,47699.0
2015-06-23 14:20:00,67.48,67.5,67.44,67.49,28806.0,43.9876,44.0007,43.9616,43.9941,28806.0
2015-06-23 14:30:00,67.49,67.54,67.47,67.54,33651.0,43.9941,44.0267,43.9811,44.0267,33651.0
2015-06-23 14:40:00,67.53,67.62,67.53,67.55,56154.0,44.0202,44.0789,44.0202,44.0333,56154.0
2015-06-23 14:50:00,67.55,67.61,67.54,67.58,38875.0,44.0333,44.0724,44.0267,44.0528,38875.0
2015-06-23 15:00:00,67.58,67.61,67.52,67.53,99124.0,44.0528,44.0724,44.0137,44.0202,99124.0
2015-06-23 15:10:00,67.54,67.59,67.53,67.54,49103.0,44.0267,44.0593,44.0202,44.0267,49103.0
2015-06-23 15:20:00,67.55,67.58,67.49,67.51,127920.0,44.0333,44.0528,43.9941,44.0072,127920.0
2015-06-23 15:30:00,67.51,67.58,67.5,67.5,122020.0,44.0072,44.0528,44.0007,44.0007,122020.0
2015-06-23 15:40:00,67.51,67.56,67.46,67.55,136563.0,44.0072,44.0398,43.9746,44.0333,136563.0
2015-06-23 15:50:00,67.56,67.58,67.51,67.57,222478.0,44.0398,44.0528,44.0072,44.0463,222478.0
2015-06-24 09:30:00,67.5,67.85,67.46,67.52,86319.0,44.0007,44.2288,43.9746,44.0137,86319.0
2015-06-24 09:40:00,67.51,67.61,67.45,67.51,87027.0,44.0072,44.0724,43.9681,44.0072,87027.0
2015-06-24 09:50:00,67.53,67.55,67.42,67.52,205646.0,44.0202,44.0333,43.9485,44.0137,205646.0
2015-06-24 10:00:00,67.54,67.55,67.37,67.41,34029.0,44.0267,44.0333,43.9159,43.942,34029.0
2015-06-24 10:10:00,67.41,67.52,67.39,67.52,54033.0,43.942,44.0137,43.929,44.0137,54033.0
2015-06-24 10:20:00,67.52,67.59,67.49,67.58,64309.0,44.0137,44.0593,43.9941,44.0528,64309.0
2015-06-24 10:30:00,67.59,67.63,67.5,67.54,50656.0,44.0593,44.0854,44.0007,44.0267,50656.0
2015-06-24 10:40:00,67.54,67.59,67.47,67.47,40419.0,44.0267,44.0593,43.9811,43.9811,40419.0
2015-06-24 10:50:00,67.47,67.58,67.45,67.55,40824.0,43.9811,44.0528,43.9681,44.0333,40824.0
2015-06-24 11:00:00,67.54,67.54,67.43,67.5,44908.0,44.0267,44.0267,43.955,44.0007,44908.0
2015-06-24 11:10:00,67.49,67.49,67.38,67.43,47062.0,43.9941,43.9941,43.9224,43.955,47062.0
2015-06-24 11:20:00,67.43,67.47,67.39,67.47,15275.0,43.955,43.9811,43.929,43.9811,15275.0
2015-06-24 11:30:00,67.46,67.53,67.46,67.5,17856.0,43.9746,44.0202,43.9746,44.0007,17856.0
2015-06-24 11:40:00,67.5,67.55,67.43,67.48,26258.0,44.0007,44.0333,43.955,43.9876,26258.0
2015-06-24 11:50:00,67.47,67.49,67.38,67.38,26281.0,43.9811,43.9941,43.9224,43.9224,26281.0
2015-06-24 12:00:00,67.37,67.46,67.35,67.46,53315.0,43.9159,43.9746,43.9029,43.9746,53315.0
2015-06-24 12:10:00,67.47,67.58,67.44,67.49,21865.0,43.9811,44.0528,43.9616,43.9941,21865.0
2015-06-24 12:20:00,67.48,67.52,67.44,67.49,20806.0,43.9876,44.0137,43.9616,43.9941,20806.0
2015-06-24 12:30:00,67.48,67.48,67.42,67.47,13059.0,43.9876,43.9876,43.9485,43.9811,13059.0
2015-06-24 12:40:00,67.47,67.47,67.36,67.42,27059.0,43.9811,43.9811,43.9094,43.9485,27059.0
2015-06-24 12:50:00,67.42,67.46,67.41,67.45,34627.0,43.9485,43.9746,43.942,43.9681,34627.0
2015-06-24 13:00:00,67.44,67.56,67.43,67.54,45434.0,43.9616,44.0398,43.955,44.0267,45434.0
2015-06-24 13:10:00,67.53,67.6,67.53,67.59,25309.0,44.0202,44.0659,44.0202,44.0593,25309.0
2015-06-24 13:20:00,67.6,67.63,67.47,67.5,45031.0,44.0659,44.0854,43.9811,44.0007,45031.0
2015-06-24 13:30:00,67.51,67.52,67.48,67.5,33450.0,44.0072,44.0137,43.9876,44.0007,33450.0
2015-06-24 13:40:00,67.49,67.59,67.48,67.58,26376.0,43.9941,44.0593,43.9876,44.0528,26376.0
2015-06-24 13:50:00,67.58,67.59,67.51,67.55,26212.0,44.0528,44.0593,44.0072,44.0333,26212.0
2015-06-24 14:00:00,67.55,67.56,67.46,67.47,25508.0,44.0333,44.0398,43.9746,43.9811,25508.0
2015-06-24 14:10:00,67.48,67.52,67.47,67.5,71724.0,43.9876,44.0137,43.9811,44.0007,71724.0
2015-06-24 14:20:00,67.5,67.58,67.5,67.58,44838.0,44.0007,44.0528,44.0007,44.0528,44838.0
2015-06-24 14:30:00,67.57,67.58,67.55,67.58,49429.0,44.0463,44.0528,44.0333,44.0528,49429.0
2015-06-24 14:40:00,67.58,67.61,67.56,67.6,30504.0,44.0528,44.0724,44.0398,44.0659,30504.0
2015-06-24 14:50:00,67.61,67.64,67.59,67.61,48344.0,44.0724,44.0919,44.0593,44.0724,48344.0
2015-06-24 15:00:00,67.61,67.67,67.59,67.65,97491.0,44.0724,44.1115,44.0593,44.0984,97491.0
2015-06-24 15:10:00,67.65,67.68,67.61,67.64,202287.0,44.0984,44.118,44.0724,44.0919,202287.0
2015-06-24 15:20:00,67.64,67.75,67.55,67.73,138261.0,44.0919,44.1636,44.0333,44.1506,138261.0
2015-06-24 15:30:00,67.72,67.74,67.62,67.62,233749.0,44.1441,44.1571,44.0789,44.0789,233749.0
2015-06-24 15:40:00,67.63,67.67,67.55,67.55,146423.0,44.0854,44.1115,44.0333,44.0333,146423.0
2015-06-24 15:50:00,67.55,67.62,67.54,67.56,303464.0,44.0333,44.0789,44.0267,44.0398,303464.0
2015-06-25 09:30:00,67.62,67.83,67.15,67.22,96185.0,44.0789,44.2158,43.7725,43.8181,96185.0
2015-06-25 09:40:00,67.2,67.3,67.06,67.16,101776.0,43.8051,43.8703,43.7138,43.779,101776.0
2015-06-25 09:50:00,67.17,67.32,67.16,67.28,132468.0,43.7856,43.8833,43.779,43.8573,132468.0
2015-06-25 10:00:00,67.27,67.32,67.16,67.25,67188.0,43.8507,43.8833,43.779,43.8377,67188.0
2015-06-25 10:10:00,67.24,67.31,67.14,67.28,215661.0,43.8312,43.8768,43.766,43.8573,215661.0
2015-06-25 10:20:00,67.28,67.38,67.28,67.32,57236.0,43.8573,43.9224,43.8573,43.8833,57236.0
2015-06-25 10:30:00,67.31,67.35,67.24,67.3,53548.0,43.8768,43.9029,43.8312,43.8703,53548.0
2015-06-25 10:40:00,67.3,67.37,67.25,67.35,33885.0,43.8703,43.9159,43.8377,43.9029,33885.0
2015-06-25 10:50:00,67.35,67.4,67.32,67.39,44725.0,43.9029,43.9355,43.8833,43.929,44725.0
2015-06-25 11:00:00,67.4,67.48,67.38,67.43,33453.0,43.9355,43.9876,43.9224,43.955,33453.0
2015-06-25 11:10:00,67.43,67.51,67.43,67.48,46123.0,43.955,44.0072,43.955,43.9876,46123.0
2015-06-25 11:20:00,67.47,67.48,67.39,67.41,36670.0,43.9811,43.9876,43.929,43.942,36670.0
2015-06-25 11:30:00,67.4,67.41,67.35,67.35,56407.0,43.9355,43.942,43.9029,43.9029,56407.0
2015-06-25 11:40:00,67.35,67.37,67.28,67.34,46863.0,43.9029,43.9159,43.8573,43.8964,46863.0
2015-06-25 11:50:00,67.34,67.43,67.34,67.4,23161.0,43.8964,43.955,43.8964,43.9355,23161.0
2015-06-25 12:00:00,67.4,67.42,67.38,67.41,29550.0,43.9355,43.9485,43.9224,43.942,29550.0
2015-06-25 12:10:00,67.4,67.41,67.31,67.33,32809.0,43.9355,43.942,43.8768,43.8899,32809.0
2015-06-25 12:20:00,67.32,67.35,67.28,67.31,25237.0,43.8833,43.9029,43.8573,43.8768,25237.0
2015-06-25 12:30:00,67.32,67.35,67.28,67.32,43803.0,43.8833,43.9029,43.8573,43.8833,43803.0
2015-06-25 12:40:00,67.32,67.36,67.31,67.36,22337.0,43.8833,43.9094,43.8768,43.9094,22337.0
2015-06-25 12:50:00,67.37,67.38,67.3,67.34,21346.0,43.9159,43.9224,43.8703,43.8964,21346.0
2015-06-25 13:00:00,67.34,67.34,67.29,67.31,25104.0,43.8964,43.8964,43.8638,43.8768,25104.0
2015-06-25 13:10:00,67.32,67.38,67.31,67.37,30545.0,43.8833,43.9224,43.8768,43.9159,30545.0
2015-06-25 13:20:00,67.37,67.38,67.32,67.33,26871.0,43.9159,43.9224,43.8833,43.8899,26871.0
2015-06-25 13:30:00,67.33,67.35,67.31,67.31,22992.0,43.8899,43.9029,43.8768,43.8768,22992.0
2015-06-25 13:40:00,67.31,67.32,67.27,67.32,23486.0,43.8768,43.8833,43.8507,43.8833,23486.0
2015-06-25 13:50:00,67.32,67.35,67.31,67.35,30161.0,43.8833,43.9029,43.8768,43.9029,30161.0
2015-06-25 14:00:00,67.35,67.36,67.3,67.31,50535.0,43.9029,43.9094,43.8703,43.8768,50535.0
2015-06-25 14:10:00,67.31,67.32,67.24,67.24,54954.0,43.8768,43.8833,43.8312,43.8312,54954.0
2015-06-25 14:20:00,67.24,67.24,67.2,67.23,50155.0,43.8312,43.8312,43.8051,43.8247,50155.0
2015-06-25 14:30:00,67.23,67.25,67.2,67.21,44844.0,43.8247,43.8377,43.8051,43.8116,44844.0
2015-06-25 14:40:00,67.21,67.26,67.17,67.2,52310.0,43.8116,43.8442,43.7856,43.8051,52310.0
2015-06-25 14:50:00,67.2,67.2,67.12,67.18,31220.0,43.8051,43.8051,43.753,43.7921,31220.0
2015-06-25 15:00:00,67.19,67.24,67.15,67.23,37019.0,43.7986,43.8312,43.7725,43.8247,37019.0
2015-06-25 15:10:00,67.24,67.27,67.2,67.21,51484.0,43.8312,43.8507,43.8051,43.8116,51484.0
2015-06-25 15:20:00,67.21,67.22,67.16,67.18,52427.0,43.8116,43.8181,43.779,43.7921,52427.0
2015-06-25 15:30:00,67.17,67.18,67.1,67.14,99574.0,43.7856,43.7921,43.7399,43.766,99574.0
2015-06-25 15:40:00,67.13,67.13,67.05,67.06,136464.0,43.7595,43.7595,43.7073,43.7138,136464.0
2015-06-25 15:50:00,67.06,67.11,67.04,67.04,197020.0,43.7138,43.7464,43.7008,43.7008,197020.0
2015-06-26 09:30:00,67.0,67.17,66.6,66.67,80292.0,43.6747,43.7856,43.414,43.4596,80292.0
2015-06-26 09:40:00,66.67,66.76,66.58,66.72,49422.0,43.4596,43.5183,43.401,43.4922,49422.0
2015-06-26 09:50:00,66.73,66.87,66.7,66.8,26920.0,43.4987,43.59,43.4792,43.5444,26920.0
2015-06-26 10:00:00,66.82,67.0,66.76,66.99,25730.0,43.5574,43.6747,43.5183,43.6682,25730.0
2015-06-26 10:10:00,67.0,67.0,66.84,66.9,22059.0,43.6747,43.6747,43.5704,43.6095,22059.0
2015-06-26 10:20:00,66.88,66.94,66.79,66.94,17824.0,43.5965,43.6356,43.5378,43.6356,17824.0
2015-06-26 10:30:00,66.97,67.07,66.96,67.06,20239.0,43.6552,43.7204,43.6487,43.7138,20239.0
2015-06-26 10:40:00,67.06,67.06,66.97,67.06,15582.0,43.7138,43.7138,43.6552,43.7138,15582.0
2015-06-26 10:50:00,67.07,67.16,67.06,67.11,24462.0,43.7204,43.779,43.7138,43.7464,24462.0
2015-06-26 11:00:00,67.11,67.2,67.08,67.1,27882.0,43.7464,43.8051,43.7269,43.7399,27882.0
2015-06-26 11:10:00,67.13,67.27,67.1,67.2,20197.0,43.7595,43.8507,43.7399,43.8051,20197.0
2015-06-26 11:20:00,67.2,67.23,67.11,67.13,22639.0,43.8051,43.8247,43.7464,43.7595,22639.0
2015-06-26 11:30:00,67.14,67.16,67.1,67.16,21955.0,43.766,43.779,43.7399,43.779,21955.0
2015-06-26 11:40:00,67.15,67.27,67.13,67.22,14988.0,43.7725,43.8507,43.7595,43.8181,14988.0
2015-06-26 11:50:00,67.2,67.22,67.15,67.16,21885.0,43.8051,43.8181,43.7725,43.779,21885.0
2015-06-26 12:00:00,67.15,67.26,67.14,67.19,32254.0,43.7725,43.8442,43.766,43.7986,32254.0
2015-06-26 12:10:00,67.19,67.25,67.17,67.21,16014.0,43.7986,43.8377,43.7856,43.8116,16014.0
2015-06-26 12:20:00,67.21,67.21,67.12,67.16,13966.0,43.8116,43.8116,43.753,43.779,13966.0
2015-06-26 12:30:00,67.15,67.15,67.04,67.08,17275.0,43.7725,43.7725,43.7008,43.7269,17275.0
2015-06-26 12:40:00,67.1,67.14,67.09,67.12,10311.0,43.7399,43.766,43.7334,43.753,10311.0
2015-06-26 12:50:00,67.11,67.14,67.04,67.06,17870.0,43.7464,43.766,43.7008,43.7138,17870.0
2015-06-26 13:00:00,67.06,67.12,67.02,67.02,17289.0,43.7138,43.753,43.6878,43.6878,17289.0
2015-06-26 13:10:00,67.01,67.05,67.0,67.02,31189.0,43.6813,43.7073,43.6747,43.6878,31189.0
2015-06-26 13:20:00,67.01,67.1,66.99,67.09,18925.0,43.6813,43.7399,43.6682,43.7334,18925.0
2015-06-26 13:30:00,67.09,67.11,67.03,67.08,26373.0,43.7334,43.7464,43.6943,43.7269,26373.0
2015-06-26 13:40:00,67.09,67.24,67.09,67.24,36237.0,43.7334,43.8312,43.7334,43.8312,36237.0
2015-06-26 13:50:00,67.24,67.3,67.24,67.26,19378.0,43.8312,43.8703,43.8312,43.8442,19378.0
2015-06-26 14:00:00,67.26,67.29,67.2,67.21,44739.0,43.8442,43.8638,43.8051,43.8116,44739.0
2015-06-26 14:10:00,67.21,67.25,67.12,67.15,25148.0,43.8116,43.8377,43.753,43.7725,25148.0
2015-06-26 14:20:00,67.13,67.21,67.13,67.18,17251.0,43.7595,43.8116,43.7595,43.7921,17251.0
2015-06-26 14:30:00,67.18,67.25,67.18,67.25,19991.0,43.7921,43.8377,43.7921,43.8377,19991.0
2015-06-26 14:40:00,67.25,67.25,67.16,67.21,18897.0,43.8377,43.8377,43.779,43.8116,18897.0
2015-06-26 14:50:00,67.22,67.25,67.18,67.2,30036.0,43.8181,43.8377,43.7921,43.8051,30036.0
2015-06-26 15:00:00,67.19,67.3,67.15,67.29,59014.0,43.7986,43.8703,43.7725,43.8638,59014.0
2015-06-26 15:10:00,67.28,67.3,67.2,67.26,34737.0,43.8573,43.8703,43.8051,43.8442,34737.0
2015-06-26 15:20:00,67.26,67.35,67.2,67.34,53933.0,43.8442,43.9029,43.8051,43.8964,53933.0
2015-06-26 15:30:00,67.34,67.36,67.23,67.25,50715.0,43.8964,43.9094,43.8247,43.8377,50715.0
2015-06-26 15:40:00,67.26,67.27,67.21,67.23,115359.0,43.8442,43.8507,43.8116,43.8247,115359.0
2015-06-26 15:50:00,67.23,67.3,67.21,67.27,220182.0,43.8247,43.8703,43.8116,43.8507,220182.0
2015-06-29 09:30:00,67.2,67.75,67.19,67.51,66041.0,43.8051,44.1636,43.7986,44.0072,66041.0
2015-06-29 09:40:00,67.52,67.68,67.47,67.61,91415.0,44.0137,44.118,43.9811,44.0724,91415.0
2015-06-29 09:50:00,67.61,67.83,67.59,67.82,53112.0,44.0724,44.2158,44.0593,44.2093,53112.0
2015-06-29 10:00:00,67.8,67.93,67.73,67.85,69004.0,44.1962,44.281,44.1506,44.2288,69004.0
2015-06-29 10:10:00,67.84,67.92,67.75,67.75,43723.0,44.2223,44.2744,44.1636,44.1636,43723.0
2015-06-29 10:20:00,67.75,67.97,67.7,67.95,40050.0,44.1636,44.307,44.131,44.294,40050.0
2015-06-29 10:30:00,67.94,68.06,67.84,67.91,62599.0,44.2875,44.3657,44.2223,44.2679,62599.0
2015-06-29 10:40:00,67.91,68.14,67.88,68.01,54724.0,44.2679,44.4179,44.2484,44.3331,54724.0
2015-06-29 10:50:00,68.0,68.0,67.91,67.93,39753.0,44.3266,44.3266,44.2679,44.281,39753.0
2015-06-29 11:00:00,67.94,68.01,67.79,67.8,24805.0,44.2875,44.3331,44.1897,44.1962,24805.0
2015-06-29 11:10:00,67.8,67.82,67.66,67.68,26872.0,44.1962,44.2093,44.105,44.118,26872.0
2015-06-29 11:20:00,67.68,67.82,67.68,67.78,42560.0,44.118,44.2093,44.118,44.1832,42560.0
2015-06-29 11:30:00,67.78,67.8,67.64,67.64,25098.0,44.1832,44.1962,44.0919,44.0919,25098.0
2015-06-29 11:40:00,67.64,67.7,67.63,67.67,27277.0,44.0919,44.131,44.0854,44.1115,27277.0
2015-06-29 11:50:00,67.67,67.86,67.67,67.86,75718.0,44.1115,44.2353,44.1115,44.2353,75718.0
2015-06-29 12:00:00,67.85,67.95,67.85,67.9,20606.0,44.2288,44.294,44.2288,44.2614,20606.0
2015-06-29 12:10:00,67.9,67.9,67.77,67.78,17080.0,44.2614,44.2614,44.1767,44.1832,17080.0
2015-06-29 12:20:00,67.77,67.78,67.7,67.73,18967.0,44.1767,44.1832,44.131,44.1506,18967.0
2015-06-29 12:30:00,67.73,67.76,67.65,67.65,19891.0,44.1506,44.1702,44.0984,44.0984,19891.0
2015-06-29 12:40:00,67.66,67.72,67.66,67.67,24393.0,44.105,44.1441,44.105,44.1115,24393.0
2015-06-29 12:50:00,67.67,67.71,67.65,67.71,27956.0,44.1115,44.1376,44.0984,44.1376,27956.0
2015-06-29 13:00:00,67.71,67.72,67.62,67.69,39791.0,44.1376,44.1441,44.0789,44.1245,39791.0
2015-06-29 13:10:00,67.69,67.7,67.65,67.66,53761.0,44.1245,44.131,44.0984,44.105,53761.0
2015-06-29 13:20:00,67.66,67.72,67.65,67.7,56462.0,44.105,44.1441,44.0984,44.131,56462.0
2015-06-29 13:30:00,67.69,67.73,67.69,67.7,30502.0,44.1245,44.1506,44.1245,44.131,30502.0
2015-06-29 13:40:00,67.7,67.71,67.67,67.68,60299.0,44.131,44.1376,44.1115,44.118,60299.0
2015-06-29 13:50:00,67.68,67.69,67.57,67.59,30602.0,44.118,44.1245,44.0463,44.0593,30602.0
2015-06-29 14:00:00,67.59,67.6,67.55,67.57,25037.0,44.0593,44.0659,44.0333,44.0463,25037.0
2015-06-29 14:10:00,67.56,67.58,67.52,67.58,107853.0,44.0398,44.0528,44.0137,44.0528,107853.0
2015-06-29 14:20:00,67.57,67.6,67.45,67.47,61601.0,44.0463,44.0659,43.9681,43.9811,61601.0
2015-06-29 14:30:00,67.47,67.65,67.47,67.65,91776.0,43.9811,44.0984,43.9811,44.0984,91776.0
2015-06-29 14:40:00,67.65,67.69,67.62,67.65,34311.0,44.0984,44.1245,44.0789,44.0984,34311.0
2015-06-29 14:50:00,67.64,67.65,67.54,67.54,29645.0,44.0919,44.0984,44.0267,44.0267,29645.0
2015-06-29 15:00:00,67.54,67.57,67.5,67.51,64484.0,44.0267,44.0463,44.0007,44.0072,64484.0
2015-06-29 15:10:00,67.51,67.57,67.42,67.49,101434.0,44.0072,44.0463,43.9485,43.9941,101434.0
2015-06-29 15:20:00,67.5,67.56,67.48,67.49,126215.0,44.0007,44.0398,43.9876,43.9941,126215.0
2015-06-29 15:30:00,67.48,67.51,67.41,67.44,272083.0,43.9876,44.0072,43.942,43.9616,272083.0
2015-06-29 15:40:00,67.44,67.44,67.3,67.36,218985.0,43.9616,43.9616,43.8703,43.9094,218985.0
2015-06-29 15:50:00,67.35,67.41,67.24,67.24,249469.0,43.9029,43.942,43.8312,43.8312,249469.0
2015-06-30 09:30:00,67.49,67.49,67.03,67.04,68168.0,43.9941,43.9941,43.6943,43.7008,68168.0
2015-06-30 09:40:00,67.05,67.28,66.86,66.91,81436.0,43.7073,43.8573,43.5835,43.6161,81436.0
2015-06-30 09:50:00,66.92,67.01,66.76,66.79,53428.0,43.6226,43.6813,43.5183,43.5378,53428.0
2015-06-30 10:00:00,66.78,66.95,66.78,66.9,53288.0,43.5313,43.6421,43.5313,43.6095,53288.0
2015-06-30 10:10:00,66.89,66.95,66.84,66.86,43526.0,43.603,43.6421,43.5704,43.5835,43526.0
2015-06-30 10:20:00,66.86,66.98,66.86,66.95,55801.0,43.5835,43.6617,43.5835,43.6421,55801.0
2015-06-30 10:30:00,66.93,67.0,66.87,66.95,48156.0,43.6291,43.6747,43.59,43.6421,48156.0
2015-06-30 10:40:00,66.96,66.96,66.82,66.85,81082.0,43.6487,43.6487,43.5574,43.577,81082.0
2015-06-30 10:50:00,66.85,66.85,66.72,66.8,64618.0,43.577,43.577,43.4922,43.5444,64618.0
2015-06-30 11:00:00,66.81,66.82,66.7,66.73,50324.0,43.5509,43.5574,43.4792,43.4987,50324.0
2015-06-30 11:10:00,66.73,66.76,66.66,66.75,43612.0,43.4987,43.5183,43.4531,43.5118,43612.0
2015-06-30 11:20:00,66.76,66.79,66.68,66.71,48259.0,43.5183,43.5378,43.4661,43.4857,48259.0
2015-06-30 11:30:00,66.7,66.73,66.59,66.61,65688.0,43.4792,43.4987,43.4075,43.4205,65688.0
2015-06-30 11:40:00,66.61,66.68,66.55,66.68,66808.0,43.4205,43.4661,43.3814,43.4661,66808.0
2015-06-30 11:50:00,66.67,66.71,66.58,66.58,40331.0,43.4596,43.4857,43.401,43.401,40331.0
2015-06-30 12:00:00,66.59,66.67,66.58,66.66,29258.0,43.4075,43.4596,43.401,43.4531,29258.0
2015-06-30 12:10:00,66.66,66.74,66.61,66.72,94250.0,43.4531,43.5053,43.4205,43.4922,94250.0
2015-06-30 12:20:00,66.72,66.77,66.56,66.58,58241.0,43.4922,43.5248,43.3879,43.401,58241.0
2015-06-30 12:30:00,66.58,66.61,66.51,66.58,53862.0,43.401,43.4205,43.3553,43.401,53862.0
2015-06-30 12:40:00,66.58,66.63,66.55,66.6,46746.0,43.401,43.4335,43.3814,43.414,46746.0
2015-06-30 12:50:00,66.59,66.71,66.59,66.71,78977.0,43.4075,43.4857,43.4075,43.4857,78977.0
2015-06-30 13:00:00,66.7,66.75,66.63,66.68,27295.0,43.4792,43.5118,43.4335,43.4661,27295.0
2015-06-30 13:10:00,66.68,66.76,66.68,66.74,65425.0,43.4661,43.5183,43.4661,43.5053,65425.0
2015-06-30 13:20:00,66.74,66.84,66.72,66.81,51299.0,43.5053,43.5704,43.4922,43.5509,51299.0
2015-06-30 13:30:00,66.79,66.84,66.72,66.81,67097.0,43.5378,43.5704,43.4922,43.5509,67097.0
2015-06-30 13:40:00,66.82,66.82,66.7,66.79,49937.0,43.5574,43.5574,43.4792,43.5378,49937.0
2015-06-30 13:50:00,66.77,66.81,66.7,66.71,46655.0,43.5248,43.5509,43.4792,43.4857,46655.0
2015-06-30 14:00:00,66.71,66.96,66.71,66.92,77593.0,43.4857,43.6487,43.4857,43.6226,77593.0
2015-06-30 14:10:00,66.92,67.02,66.9,66.99,46833.0,43.6226,43.6878,43.6095,43.6682,46833.0
2015-06-30 14:20:00,66.98,66.99,66.86,66.92,65102.0,43.6617,43.6682,43.5835,43.6226,65102.0
2015-06-30 14:30:00,66.92,67.01,66.89,66.98,37060.0,43.6226,43.6813,43.603,43.6617,37060.0
2015-06-30 14:40:00,66.97,66.97,66.84,66.88,91351.0,43.6552,43.6552,43.5704,43.5965,91351.0
2015-06-30 14:50:00,66.87,66.88,66.8,66.82,70887.0,43.59,43.5965,43.5444,43.5574,70887.0
2015-06-30 15:00:00,66.82,66.88,66.78,66.81,88413.0,43.5574,43.5965,43.5313,43.5509,88413.0
2015-06-30 15:10:00,66.82,66.85,66.71,66.71,119965.0,43.5574,43.577,43.4857,43.4857,119965.0
2015-06-30 15:20:00,66.7,66.73,66.65,66.73,91851.0,43.4792,43.4987,43.4466,43.4987,91851.0
2015-06-30 15:30:00,66.73,66.87,66.73,66.84,134999.0,43.4987,43.59,43.4987,43.5704,134999.0
2015-06-30 15:40:00,66.84,67.02,66.71,67.01,133620.0,43.5704,43.6878,43.4857,43.6813,133620.0
2015-06-30 15:50:00,67.0,67.03,66.86,66.86,252130.0,43.6747,43.6943,43.5835,43.5835,252130.0
2015-07-01 09:30:00,67.19,67.3,66.88,66.95,67781.0,43.7986,43.8703,43.5965,43.6421,67781.0
2015-07-01 09:40:00,66.93,66.98,66.83,66.95,51100.0,43.6291,43.6617,43.5639,43.6421,51100.0
2015-07-01 09:50:00,66.96,67.0,66.85,66.93,29713.0,43.6487,43.6747,43.577,43.6291,29713.0
2015-07-01 10:00:00,66.95,67.09,66.93,67.04,51183.0,43.6421,43.7334,43.6291,43.7008,51183.0
2015-07-01 10:10:00,67.04,67.05,66.9,66.91,43639.0,43.7008,43.7073,43.6095,43.6161,43639.0
2015-07-01 10:20:00,66.89,66.97,66.86,66.89,58739.0,43.603,43.6552,43.5835,43.603,58739.0
2015-07-01 10:30:00,66.88,66.89,66.65,66.69,62181.0,43.5965,43.603,43.4466,43.4727,62181.0
2015-07-01 10:40:00,66.68,66.78,66.66,66.72,61764.0,43.4661,43.5313,43.4531,43.4922,61764.0
2015-07-01 10:50:00,66.71,66.81,66.66,66.81,42070.0,43.4857,43.5509,43.4531,43.5509,42070.0
2015-07-01 11:00:00,66.81,66.92,66.79,66.89,38690.0,43.5509,43.6226,43.5378,43.603,38690.0
2015-07-01 11:10:00,66.9,66.93,66.86,66.86,27429.0,43.6095,43.6291,43.5835,43.5835,27429.0
2015-07-01 11:20:00,66.88,66.99,66.84,66.98,32430.0,43.5965,43.6682,43.5704,43.6617,32430.0
2015-07-01 11:30:00,66.99,67.02,66.92,66.93,34571.0,43.6682,43.6878,43.6226,43.6291,34571.0
2015-07-01 11:40:00,66.93,67.07,66.87,67.07,49628.0,43.6291,43.7204,43.59,43.7204,49628.0
2015-07-01 11:50:00,67.06,67.11,66.97,66.97,39174.0,43.7138,43.7464,43.6552,43.6552,39174.0
2015-07-01 12:00:00,66.97,67.07,66.95,67.05,31820.0,43.6552,43.7204,43.6421,43.7073,31820.0
2015-07-01 12:10:00,67.04,67.12,67.02,67.1,36531.0,43.7008,43.753,43.6878,43.7399,36531.0
2015-07-01 12:20:00,67.1,67.16,67.05,67.13,50179.0,43.7399,43.779,43.7073,43.7595,50179.0
2015-07-01 12:30:00,67.14,67.15,67.05,67.05,15439.0,43.766,43.7725,43.7073,43.7073,15439.0
2015-07-01 12:40:00,67.05,67.1,67.04,67.06,50709.0,43.7073,43.7399,43.7008,43.7138,50709.0
2015-07-01 12:50:00,67.06,67.1,67.04,67.08,48820.0,43.7138,43.7399,43.7008,43.7269,48820.0
2015-07-01 13:00:00,67.08,67.08,66.96,67.01,34345.0,43.7269,43.7269,43.6487,43.6813,34345.0
2015-07-01 13:10:00,67.01,67.08,66.99,67.08,44257.0,43.6813,43.7269,43.6682,43.7269,44257.0
2015-07-01 13:20:00,67.08,67.09,67.02,67.02,42741.0,43.7269,43.7334,43.6878,43.6878,42741.0
2015-07-01 13:30:00,67.03,67.06,67.01,67.01,116538.0,43.6943,43.7138,43.6813,43.6813,116538.0
2015-07-01 13:40:00,67.01,67.04,66.98,67.03,36589.0,43.6813,43.7008,43.6617,43.6943,36589.0
2015-07-01 13:50:00,67.03,67.04,66.97,67.0,42530.0,43.6943,43.7008,43.6552,43.6747,42530.0
2015-07-01 14:00:00,67.0,67.06,66.96,67.0,66079.0,43.6747,43.7138,43.6487,43.6747,66079.0
2015-07-01 14:10:00,67.0,67.06,67.0,67.05,34983.0,43.6747,43.7138,43.6747,43.7073,34983.0
2015-07-01 14:20:00,67.04,67.05,66.97,67.02,67351.0,43.7008,43.7073,43.6552,43.6878,67351.0
2015-07-01 14:30:00,67.03,67.03,66.97,66.99,87963.0,43.6943,43.6943,43.6552,43.6682,87963.0
2015-07-01 14:40:00,66.99,67.06,66.93,67.05,43667.0,43.6682,43.7138,43.6291,43.7073,43667.0
2015-07-01 14:50:00,67.04,67.04,66.92,66.93,59605.0,43.7008,43.7008,43.6226,43.6291,59605.0
2015-07-01 15:00:00,66.94,67.02,66.93,66.96,56936.0,43.6356,43.6878,43.6291,43.6487,56936.0
2015-07-01 15:10:00,66.97,66.99,66.94,66.95,86629.0,43.6552,43.6682,43.6356,43.6421,86629.0
2015-07-01 15:20:00,66.95,67.01,66.95,66.97,69159.0,43.6421,43.6813,43.6421,43.6552,69159.0
2015-07-01 15:30:00,66.97,66.98,66.89,66.9,71904.0,43.6552,43.6617,43.603,43.6095,71904.0
2015-07-01 15:40:00,66.9,66.92,66.86,66.92,137317.0,43.6095,43.6226,43.5835,43.6226,137317.0
2015-07-01 15:50:00,66.92,67.07,66.9,67.06,263713.0,43.6226,43.7204,43.6095,43.7138,263713.0
2015-07-02 09:30:00,67.42,68.05,67.41,67.63,78192.0,43.9485,44.3592,43.942,44.0854,78192.0
2015-07-02 09:40:00,67.63,67.87,67.59,67.65,57929.0,44.0854,44.2419,44.0593,44.0984,57929.0
2015-07-02 09:50:00,67.62,68.0,67.6,67.99,42963.0,44.0789,44.3266,44.0659,44.3201,42963.0
2015-07-02 10:00:00,67.96,68.01,67.8,67.8,41199.0,44.3005,44.3331,44.1962,44.1962,41199.0
2015-07-02 10:10:00,67.81,67.86,67.74,67.78,64414.0,44.2027,44.2353,44.1571,44.1832,64414.0
2015-07-02 10:20:00,67.78,67.82,67.71,67.75,31430.0,44.1832,44.2093,44.1376,44.1636,31430.0
2015-07-02 10:30:00,67.74,67.85,67.72,67.73,46244.0,44.1571,44.2288,44.1441,44.1506,46244.0
2015-07-02 10:40:00,67.74,67.76,67.66,67.66,37071.0,44.1571,44.1702,44.105,44.105,37071.0
2015-07-02 10:50:00,67.66,67.8,67.62,67.75,40657.0,44.105,44.1962,44.0789,44.1636,40657.0
2015-07-02 11:00:00,67.74,67.82,67.66,67.72,43712.0,44.1571,44.2093,44.105,44.1441,43712.0
2015-07-02 11:10:00,67.72,67.87,67.71,67.85,66321.0,44.1441,44.2419,44.1376,44.2288,66321.0
2015-07-02 11:20:00,67.85,67.86,67.69,67.75,42422.0,44.2288,44.2353,44.1245,44.1636,42422.0
2015-07-02 11:30:00,67.73,67.86,67.71,67.82,43675.0,44.1506,44.2353,44.1376,44.2093,43675.0
2015-07-02 11:40:00,67.82,67.83,67.73,67.79,55602.0,44.2093,44.2158,44.1506,44.1897,55602.0
2015-07-02 11:50:00,67.79,67.85,67.7,67.78,29046.0,44.1897,44.2288,44.131,44.1832,29046.0
2015-07-02 12:00:00,67.78,67.84,67.75,67.79,28347.0,44.1832,44.2223,44.1636,44.1897,28347.0
2015-07-02 12:10:00,67.81,67.88,67.75,67.83,26445.0,44.2027,44.2484,44.1636,44.2158,26445.0
2015-07-02 12:20:00,67.84,67.85,67.76,67.76,24947.0,44.2223,44.2288,44.1702,44.1702,24947.0
2015-07-02 12:30:00,67.75,67.76,67.61,67.62,43049.0,44.1636,44.1702,44.0724,44.0789,43049.0
2015-07-02 12:40:00,67.6,67.68,67.54,67.66,33656.0,44.0659,44.118,44.0267,44.105,33656.0
2015-07-02 12:50:00,67.66,67.71,67.6,67.65,22871.0,44.105,44.1376,44.0659,44.0984,22871.0
2015-07-02 13:00:00,67.65,67.65,67.5,67.54,27445.0,44.0984,44.0984,44.0007,44.0267,27445.0
2015-07-02 13:10:00,67.53,67.73,67.49,67.7,33207.0,44.0202,44.1506,43.9941,44.131,33207.0
2015-07-02 13:20:00,67.69,67.79,67.65,67.75,26134.0,44.1245,44.1897,44.0984,44.1636,26134.0
2015-07-02 13:30:00,67.75,67.83,67.72,67.75,27011.0,44.1636,44.2158,44.1441,44.1636,27011.0
2015-07-02 13:40:00,67.74,67.86,67.73,67.86,19797.0,44.1571,44.2353,44.1506,44.2353,19797.0
2015-07-02 13:50:00,67.85,67.89,67.74,67.8,37748.0,44.2288,44.2549,44.1571,44.1962,37748.0
2015-07-02 14:00:00,67.8,67.8,67.65,67.75,36794.0,44.1962,44.1962,44.0984,44.1636,36794.0
2015-07-02 14:10:00,67.75,67.82,67.71,67.81,43414.0,44.1636,44.2093,44.1376,44.2027,43414.0
2015-07-02 14:20:00,67.79,67.84,67.75,67.75,26476.0,44.1897,44.2223,44.1636,44.1636,26476.0
2015-07-02 14:30:00,67.76,67.77,67.7,67.73,28736.0,44.1702,44.1767,44.131,44.1506,28736.0
2015-07-02 14:40:00,67.73,67.79,67.69,67.78,51649.0,44.1506,44.1897,44.1245,44.1832,51649.0
2015-07-02 14:50:00,67.78,67.85,67.75,67.84,35701.0,44.1832,44.2288,44.1636,44.2223,35701.0
2015-07-02 15:00:00,67.84,67.87,67.8,67.81,38040.0,44.2223,44.2419,44.1962,44.2027,38040.0
2015-07-02 15:10:00,67.82,67.87,67.81,67.85,44242.0,44.2093,44.2419,44.2027,44.2288,44242.0
2015-07-02 15:20:00,67.85,67.98,67.83,67.95,54188.0,44.2288,44.3136,44.2158,44.294,54188.0
2015-07-02 15:30:00,67.94,67.95,67.82,67.82,52465.0,44.2875,44.294,44.2093,44.2093,52465.0
2015-07-02 15:40:00,67.82,67.92,67.79,67.9,62770.0,44.2093,44.2744,44.1897,44.2614,62770.0
2015-07-02 15:50:00,67.89,67.95,67.81,67.88,196932.0,44.2549,44.294,44.2027,44.2484,196932.0
2015-07-06 09:30:00,67.73,68.09,67.59,67.95,113466.0,44.1506,44.3853,44.0593,44.294,113466.0
2015-07-06 09:40:00,67.96,68.1,67.82,67.83,136505.0,44.3005,44.3918,44.2093,44.2158,136505.0
2015-07-06 09:50:00,67.83,67.9,67.69,67.71,107912.0,44.2158,44.2614,44.1245,44.1376,107912.0
2015-07-06 10:00:00,67.7,67.7,67.42,67.44,104623.0,44.131,44.131,43.9485,43.9616,104623.0
2015-07-06 10:10:00,67.44,67.53,67.34,67.35,77618.0,43.9616,44.0202,43.8964,43.9029,77618.0
2015-07-06 10:20:00,67.36,67.38,67.28,67.29,45450.0,43.9094,43.9224,43.8573,43.8638,45450.0
2015-07-06 10:30:00,67.28,67.32,67.26,67.28,73310.0,43.8573,43.8833,43.8442,43.8573,73310.0
2015-07-06 10:40:00,67.27,67.41,67.25,67.41,115679.0,43.8507,43.942,43.8377,43.942,115679.0
2015-07-06 10:50:00,67.4,67.47,67.33,67.45,90969.0,43.9355,43.9811,43.8899,43.9681,90969.0
2015-07-06 11:00:00,67.45,67.45,67.35,67.36,65046.0,43.9681,43.9681,43.9029,43.9094,65046.0
2015-07-06 11:10:00,67.36,67.42,67.35,67.38,27991.0,43.9094,43.9485,43.9029,43.9224,27991.0
2015-07-06 11:20:00,67.38,67.48,67.34,67.46,53900.0,43.9224,43.9876,43.8964,43.9746,53900.0
2015-07-06 11:30:00,67.46,67.51,67.43,67.51,65562.0,43.9746,44.0072,43.955,44.0072,65562.0
2015-07-06 11:40:00,67.5,67.54,67.46,67.49,62628.0,44.0007,44.0267,43.9746,43.9941,62628.0
2015-07-06 11:50:00,67.49,67.5,67.43,67.5,30226.0,43.9941,44.0007,43.955,44.0007,30226.0
2015-07-06 12:00:00,67.49,67.52,67.45,67.45,44101.0,43.9941,44.0137,43.9681,43.9681,44101.0
2015-07-06 12:10:00,67.46,67.5,67.43,67.48,30064.0,43.9746,44.0007,43.955,43.9876,30064.0
2015-07-06 12:20:00,67.48,67.58,67.48,67.56,19844.0,43.9876,44.0528,43.9876,44.0398,19844.0
2015-07-06 12:30:00,67.56,67.56,67.5,67.53,20422.0,44.0398,44.0398,44.0007,44.0202,20422.0
2015-07-06 12:40:00,67.53,67.58,67.52,67.56,25488.0,44.0202,44.0528,44.0137,44.0398,25488.0
2015-07-06 12:50:00,67.57,67.63,67.54,67.57,24084.0,44.0463,44.0854,44.0267,44.0463,24084.0
2015-07-06 13:00:00,67.58,67.65,67.58,67.6,15618.0,44.0528,44.0984,44.0528,44.0659,15618.0
2015-07-06 13:10:00,67.6,67.66,67.52,67.52,34785.0,44.0659,44.105,44.0137,44.0137,34785.0
2015-07-06 13:20:00,67.52,67.58,67.5,67.51,46976.0,44.0137,44.0528,44.0007,44.0072,46976.0
2015-07-06 13:30:00,67.52,67.58,67.49,67.56,34192.0,44.0137,44.0528,43.9941,44.0398,34192.0
2015-07-06 13:40:00,67.55,67.64,67.54,67.63,28577.0,44.0333,44.0919,44.0267,44.0854,28577.0
2015-07-06 13:50:00,67.63,67.67,67.59,67.63,30761.0,44.0854,44.1115,44.0593,44.0854,30761.0
2015-07-06 14:00:00,67.62,67.64,67.58,67.58,23226.0,44.0789,44.0919,44.0528,44.0528,23226.0
2015-07-06 14:10:00,67.58,67.7,67.58,67.69,29961.0,44.0528,44.131,44.0528,44.1245,29961.0
2015-07-06 14:20:00,67.69,67.71,67.63,67.64,50179.0,44.1245,44.1376,44.0854,44.0919,50179.0
2015-07-06 14:30:00,67.64,67.72,67.63,67.69,68704.0,44.0919,44.1441,44.0854,44.1245,68704.0
2015-07-06 14:40:00,67.69,67.74,67.65,67.7,113087.0,44.1245,44.1571,44.0984,44.131,113087.0
2015-07-06 14:50:00,67.7,67.73,67.66,67.7,80070.0,44.131,44.1506,44.105,44.131,80070.0
2015-07-06 15:00:00,67.7,67.75,67.69,67.72,46369.0,44.131,44.1636,44.1245,44.1441,46369.0
2015-07-06 15:10:00,67.71,67.72,67.65,67.7,58948.0,44.1376,44.1441,44.0984,44.131,58948.0
2015-07-06 15:20:00,67.7,67.79,67.7,67.74,76007.0,44.131,44.1897,44.131,44.1571,76007.0
2015-07-06 15:30:00,67.74,67.82,67.71,67.74,147327.0,44.1571,44.2093,44.1376,44.1571,147327.0
2015-07-06 15:40:00,67.73,67.78,67.71,67.76,95986.0,44.1506,44.1832,44.1376,44.1702,95986.0
2015-07-06 15:50:00,67.77,67.84,67.76,67.84,311004.0,44.1767,44.2223,44.1702,44.2223,311004.0
2015-07-07 09:30:00,68.27,68.69,68.08,68.57,88163.0,44.5026,44.7764,44.3787,44.6982,88163.0
2015-07-07 09:40:00,68.56,68.56,68.4,68.44,89752.0,44.6916,44.6916,44.5873,44.6134,89752.0
2015-07-07 09:50:00,68.44,68.71,68.43,68.66,95513.0,44.6134,44.7894,44.6069,44.7568,95513.0
2015-07-07 10:00:00,68.65,68.66,68.48,68.53,80740.0,44.7503,44.7568,44.6395,44.6721,80740.0
2015-07-07 10:10:00,68.51,68.58,68.46,68.47,100377.0,44.659,44.7047,44.6265,44.633,100377.0
2015-07-07 10:20:00,68.47,68.49,68.39,68.47,75029.0,44.633,44.646,44.5808,44.633,75029.0
2015-07-07 10:30:00,68.49,68.62,68.45,68.55,106870.0,44.646,44.7308,44.6199,44.6851,106870.0
2015-07-07 10:40:00,68.55,68.61,68.47,68.52,66345.0,44.6851,44.7242,44.633,44.6656,66345.0
2015-07-07 10:50:00,68.51,68.66,68.48,68.64,59016.0,44.659,44.7568,44.6395,44.7438,59016.0
2015-07-07 11:00:00,68.63,68.65,68.55,68.56,40890.0,44.7373,44.7503,44.6851,44.6916,40890.0
2015-07-07 11:10:00,68.56,68.76,68.56,68.73,36832.0,44.6916,44.822,44.6916,44.8025,36832.0
2015-07-07 11:20:00,68.73,68.73,68.58,68.6,77803.0,44.8025,44.8025,44.7047,44.7177,77803.0
2015-07-07 11:30:00,68.6,68.69,68.52,68.67,68950.0,44.7177,44.7764,44.6656,44.7633,68950.0
2015-07-07 11:40:00,68.65,68.86,68.65,68.83,62788.0,44.7503,44.8872,44.7503,44.8676,62788.0
2015-07-07 11:50:00,68.83,69.02,68.74,68.95,43543.0,44.8676,44.9915,44.809,44.9459,43543.0
2015-07-07 12:00:00,68.93,69.11,68.87,69.07,44090.0,44.9328,45.0502,44.8937,45.0241,44090.0
2015-07-07 12:10:00,69.07,69.08,68.93,69.01,41686.0,45.0241,45.0306,44.9328,44.985,41686.0
2015-07-07 12:20:00,68.99,69.1,68.99,68.99,61933.0,44.9719,45.0436,44.9719,44.9719,61933.0
2015-07-07 12:30:00,69.0,69.11,68.99,69.09,53321.0,44.9785,45.0502,44.9719,45.0371,53321.0
2015-07-07 12:40:00,69.1,69.23,69.04,69.12,52297.0,45.0436,45.1284,45.0045,45.0567,52297.0
2015-07-07 12:50:00,69.13,69.19,69.02,69.04,44705.0,45.0632,45.1023,44.9915,45.0045,44705.0
2015-07-07 13:00:00,69.05,69.07,68.93,68.99,42276.0,45.0111,45.0241,44.9328,44.9719,42276.0
2015-07-07 13:10:00,69.0,69.16,68.98,69.03,37896.0,44.9785,45.0828,44.9654,44.998,37896.0
2015-07-07 13:20:00,69.05,69.06,68.92,68.98,31078.0,45.0111,45.0176,44.9263,44.9654,31078.0
2015-07-07 13:30:00,68.98,69.13,68.98,69.11,42363.0,44.9654,45.0632,44.9654,45.0502,42363.0
2015-07-07 13:40:00,69.11,69.11,69.06,69.09,31339.0,45.0502,45.0502,45.0176,45.0371,31339.0
2015-07-07 13:50:00,69.09,69.1,69.01,69.1,23740.0,45.0371,45.0436,44.985,45.0436,23740.0
2015-07-07 14:00:00,69.11,69.15,69.08,69.11,41658.0,45.0502,45.0762,45.0306,45.0502,41658.0
2015-07-07 14:10:00,69.12,69.13,69.03,69.05,46901.0,45.0567,45.0632,44.998,45.0111,46901.0
2015-07-07 14:20:00,69.05,69.21,69.03,69.17,57854.0,45.0111,45.1154,44.998,45.0893,57854.0
2015-07-07 14:30:00,69.18,69.23,69.12,69.2,50040.0,45.0958,45.1284,45.0567,45.1088,50040.0
2015-07-07 14:40:00,69.2,69.46,69.19,69.32,58311.0,45.1088,45.2783,45.1023,45.1871,58311.0
2015-07-07 14:50:00,69.32,69.6,69.29,69.57,48218.0,45.1871,45.3696,45.1675,45.35,48218.0
2015-07-07 15:00:00,69.58,69.64,69.32,69.34,98534.0,45.3565,45.3957,45.1871,45.2001,98534.0
2015-07-07 15:10:00,69.34,69.44,69.29,69.39,96496.0,45.2001,45.2653,45.1675,45.2327,96496.0
2015-07-07 15:20:00,69.4,69.49,69.34,69.41,72183.0,45.2392,45.2979,45.2001,45.2457,72183.0
2015-07-07 15:30:00,69.41,69.45,69.35,69.37,75411.0,45.2457,45.2718,45.2066,45.2196,75411.0
2015-07-07 15:40:00,69.36,69.37,69.28,69.31,109317.0,45.2131,45.2196,45.161,45.1805,109317.0
2015-07-07 15:50:00,69.3,69.41,69.29,69.34,241683.0,45.174,45.2457,45.1675,45.2001,241683.0
2015-07-08 09:30:00,69.06,69.32,68.92,69.22,89334.0,45.0176,45.1871,44.9263,45.1219,89334.0
2015-07-08 09:40:00,69.21,69.34,69.07,69.32,35220.0,45.1154,45.2001,45.0241,45.1871,35220.0
2015-07-08 09:50:00,69.32,69.49,69.26,69.35,79471.0,45.1871,45.2979,45.1479,45.2066,79471.0
2015-07-08 10:00:00,69.34,69.37,69.17,69.24,58590.0,45.2001,45.2196,45.0893,45.1349,58590.0
2015-07-08 10:10:00,69.24,69.48,69.19,69.45,63209.0,45.1349,45.2914,45.1023,45.2718,63209.0
2015-07-08 10:20:00,69.47,69.49,69.22,69.23,59235.0,45.2848,45.2979,45.1219,45.1284,59235.0
2015-07-08 10:30:00,69.22,69.33,69.16,69.32,62693.0,45.1219,45.1936,45.0828,45.1871,62693.0
2015-07-08 10:40:00,69.32,69.34,69.12,69.13,64209.0,45.1871,45.2001,45.0567,45.0632,64209.0
2015-07-08 10:50:00,69.13,69.33,69.13,69.28,59532.0,45.0632,45.1936,45.0632,45.161,59532.0
2015-07-08 11:00:00,69.29,69.3,69.15,69.16,65020.0,45.1675,45.174,45.0762,45.0828,65020.0
2015-07-08 11:10:00,69.15,69.21,69.11,69.21,54813.0,45.0762,45.1154,45.0502,45.1154,54813.0
2015-07-08 11:20:00,69.21,69.3,69.21,69.27,79217.0,45.1154,45.174,45.1154,45.1545,79217.0
2015-07-08 11:30:00,69.26,69.28,69.22,69.23,58803.0,45.1479,45.161,45.1219,45.1284,58803.0
2015-07-08 11:40:00,69.23,69.23,69.16,69.19,31085.0,45.1284,45.1284,45.0828,45.1023,31085.0
2015-07-08 11:50:00,69.2,69.2,69.04,69.05,46766.0,45.1088,45.1088,45.0045,45.0111,46766.0
2015-07-08 12:00:00,69.05,69.13,69.02,69.13,21579.0,45.0111,45.0632,44.9915,45.0632,21579.0
2015-07-08 12:10:00,69.13,69.13,69.1,69.13,27994.0,45.0632,45.0632,45.0436,45.0632,27994.0
2015-07-08 12:20:00,69.14,69.25,69.14,69.19,30672.0,45.0697,45.1414,45.0697,45.1023,30672.0
2015-07-08 12:30:00,69.19,69.2,69.08,69.08,29976.0,45.1023,45.1088,45.0306,45.0306,29976.0
2015-07-08 12:40:00,69.08,69.09,69.05,69.06,23358.0,45.0306,45.0371,45.0111,45.0176,23358.0
2015-07-08 12:50:00,69.06,69.25,69.05,69.23,33830.0,45.0176,45.1414,45.0111,45.1284,33830.0
2015-07-08 13:00:00,69.23,69.24,69.17,69.18,29739.0,45.1284,45.1349,45.0893,45.0958,29739.0
2015-07-08 13:10:00,69.18,69.29,69.17,69.27,42411.0,45.0958,45.1675,45.0893,45.1545,42411.0
2015-07-08 13:20:00,69.28,69.32,69.26,69.32,39982.0,45.161,45.1871,45.1479,45.1871,39982.0
2015-07-08 13:30:00,69.3,69.34,69.28,69.33,40049.0,45.174,45.2001,45.161,45.1936,40049.0
2015-07-08 13:40:00,69.33,69.42,69.32,69.42,45083.0,45.1936,45.2522,45.1871,45.2522,45083.0
2015-07-08 13:50:00,69.42,69.5,69.41,69.48,49865.0,45.2522,45.3044,45.2457,45.2914,49865.0
2015-07-08 14:00:00,69.47,69.49,69.27,69.32,71271.0,45.2848,45.2979,45.1545,45.1871,71271.0
2015-07-08 14:10:00,69.31,69.5,69.31,69.46,93563.0,45.1805,45.3044,45.1805,45.2783,93563.0
2015-07-08 14:20:00,69.46,69.47,69.42,69.44,64108.0,45.2783,45.2848,45.2522,45.2653,64108.0
2015-07-08 14:30:00,69.44,69.44,69.35,69.39,59851.0,45.2653,45.2653,45.2066,45.2327,59851.0
2015-07-08 14:40:00,69.38,69.45,69.37,69.38,72487.0,45.2262,45.2718,45.2196,45.2262,72487.0
2015-07-08 14:50:00,69.37,69.48,69.3,69.35,69750.0,45.2196,45.2914,45.174,45.2066,69750.0
2015-07-08 15:00:00,69.35,69.54,69.34,69.5,91699.0,45.2066,45.3305,45.2001,45.3044,91699.0
2015-07-08 15:10:00,69.49,69.65,69.49,69.64,137678.0,45.2979,45.4022,45.2979,45.3957,137678.0
2015-07-08 15:20:00,69.64,69.65,69.45,69.46,122671.0,45.3957,45.4022,45.2718,45.2783,122671.0
2015-07-08 15:30:00,69.45,69.51,69.43,69.47,234999.0,45.2718,45.3109,45.2588,45.2848,234999.0
2015-07-08 15:40:00,69.48,69.6,69.47,69.59,249992.0,45.2914,45.3696,45.2848,45.3631,249992.0
2015-07-08 15:50:00,69.58,69.59,69.43,69.45,248243.0,45.3565,45.3631,45.2588,45.2718,248243.0
2015-07-09 09:30:00,69.64,69.69,69.39,69.63,87245.0,45.3957,45.4282,45.2327,45.3891,87245.0
2015-07-09 09:40:00,69.67,69.75,69.54,69.68,105335.0,45.4152,45.4674,45.3305,45.4217,105335.0
2015-07-09 09:50:00,69.67,69.72,69.39,69.48,121621.0,45.4152,45.4478,45.2327,45.2914,121621.0
2015-07-09 10:00:00,69.48,69.48,69.29,69.31,53257.0,45.2914,45.2914,45.1675,45.1805,53257.0
2015-07-09 10:10:00,69.32,69.32,69.06,69.06,96300.0,45.1871,45.1871,45.0176,45.0176,96300.0
2015-07-09 10:20:00,69.06,69.07,68.92,68.95,75443.0,45.0176,45.0241,44.9263,44.9459,75443.0
2015-07-09 10:30:00,68.94,69.01,68.83,68.9,68093.0,44.9393,44.985,44.8676,44.9133,68093.0
2015-07-09 10:40:00,68.9,69.02,68.88,68.98,41754.0,44.9133,44.9915,44.9002,44.9654,41754.0
2015-07-09 10:50:00,68.98,69.13,68.96,69.04,30486.0,44.9654,45.0632,44.9524,45.0045,30486.0
2015-07-09 11:00:00,69.04,69.06,68.9,68.92,42579.0,45.0045,45.0176,44.9133,44.9263,42579.0
2015-07-09 11:10:00,68.92,68.92,68.8,68.84,57634.0,44.9263,44.9263,44.8481,44.8742,57634.0
2015-07-09 11:20:00,68.84,69.02,68.83,68.95,47359.0,44.8742,44.9915,44.8676,44.9459,47359.0
2015-07-09 11:30:00,68.95,68.96,68.8,68.81,35894.0,44.9459,44.9524,44.8481,44.8546,35894.0
2015-07-09 11:40:00,68.8,68.81,68.69,68.72,81755.0,44.8481,44.8546,44.7764,44.7959,81755.0
2015-07-09 11:50:00,68.72,68.79,68.67,68.76,48899.0,44.7959,44.8416,44.7633,44.822,48899.0
2015-07-09 12:00:00,68.76,68.76,68.64,68.67,39547.0,44.822,44.822,44.7438,44.7633,39547.0
2015-07-09 12:10:00,68.66,68.74,68.66,68.74,16674.0,44.7568,44.809,44.7568,44.809,16674.0
2015-07-09 12:20:00,68.73,68.74,68.65,68.65,18731.0,44.8025,44.809,44.7503,44.7503,18731.0
2015-07-09 12:30:00,68.65,68.7,68.64,68.69,25283.0,44.7503,44.7829,44.7438,44.7764,25283.0
2015-07-09 12:40:00,68.7,68.71,68.63,68.64,19481.0,44.7829,44.7894,44.7373,44.7438,19481.0
2015-07-09 12:50:00,68.65,68.66,68.61,68.65,22769.0,44.7503,44.7568,44.7242,44.7503,22769.0
2015-07-09 13:00:00,68.64,68.69,68.54,68.54,37756.0,44.7438,44.7764,44.6786,44.6786,37756.0
2015-07-09 13:10:00,68.55,68.55,68.41,68.41,29114.0,44.6851,44.6851,44.5939,44.5939,29114.0
2015-07-09 13:20:00,68.41,68.48,68.38,68.39,41974.0,44.5939,44.6395,44.5743,44.5808,41974.0
2015-07-09 13:30:00,68.39,68.47,68.37,68.47,32419.0,44.5808,44.633,44.5678,44.633,32419.0
2015-07-09 13:40:00,68.46,68.5,68.44,68.49,36477.0,44.6265,44.6525,44.6134,44.646,36477.0
2015-07-09 13:50:00,68.49,68.49,68.35,68.41,38386.0,44.646,44.646,44.5547,44.5939,38386.0
2015-07-09 14:00:00,68.4,68.55,68.36,68.54,52841.0,44.5873,44.6851,44.5613,44.6786,52841.0
2015-07-09 14:10:00,68.54,68.55,68.42,68.5,26227.0,44.6786,44.6851,44.6004,44.6525,26227.0
2015-07-09 14:20:00,68.5,68.5,68.4,68.5,38738.0,44.6525,44.6525,44.5873,44.6525,38738.0
2015-07-09 14:30:00,68.49,68.6,68.47,68.53,66120.0,44.646,44.7177,44.633,44.6721,66120.0
2015-07-09 14:40:00,68.54,68.61,68.51,68.57,53440.0,44.6786,44.7242,44.659,44.6982,53440.0
2015-07-09 14:50:00,68.57,68.72,68.56,68.69,47387.0,44.6982,44.7959,44.6916,44.7764,47387.0
2015-07-09 15:00:00,68.68,68.75,68.64,68.75,59912.0,44.7699,44.8155,44.7438,44.8155,59912.0
2015-07-09 15:10:00,68.75,68.76,68.67,68.75,53457.0,44.8155,44.822,44.7633,44.8155,53457.0
2015-07-09 15:20:00,68.75,68.78,68.66,68.76,77744.0,44.8155,44.835,44.7568,44.822,77744.0
2015-07-09 15:30:00,68.75,68.81,68.69,68.78,86386.0,44.8155,44.8546,44.7764,44.835,86386.0
2015-07-09 15:40:00,68.77,68.87,68.72,68.85,164005.0,44.8285,44.8937,44.7959,44.8807,164005.0
2015-07-09 15:50:00,68.84,68.85,68.66,68.68,395127.0,44.8742,44.8807,44.7568,44.7699,395127.0
2015-07-10 09:30:00,68.82,69.17,68.42,68.96,66637.0,44.8611,45.0893,44.6004,44.9524,66637.0
2015-07-10 09:40:00,68.94,68.97,68.77,68.93,24994.0,44.9393,44.9589,44.8285,44.9328,24994.0
2015-07-10 09:50:00,68.94,68.98,68.84,68.84,28748.0,44.9393,44.9654,44.8742,44.8742,28748.0
2015-07-10 10:00:00,68.88,68.98,68.85,68.95,39706.0,44.9002,44.9654,44.8807,44.9459,39706.0
2015-07-10 10:10:00,68.95,69.0,68.89,68.99,56416.0,44.9459,44.9785,44.9068,44.9719,56416.0
2015-07-10 10:20:00,69.0,69.23,68.98,69.21,66393.0,44.9785,45.1284,44.9654,45.1154,66393.0
2015-07-10 10:30:00,69.2,69.32,69.14,69.27,50288.0,45.1088,45.1871,45.0697,45.1545,50288.0
2015-07-10 10:40:00,69.26,69.26,69.09,69.12,24932.0,45.1479,45.1479,45.0371,45.0567,24932.0
2015-07-10 10:50:00,69.11,69.23,69.0,69.22,33425.0,45.0502,45.1284,44.9785,45.1219,33425.0
2015-07-10 11:00:00,69.22,69.41,69.2,69.36,32393.0,45.1219,45.2457,45.1088,45.2131,32393.0
2015-07-10 11:10:00,69.37,69.44,69.26,69.41,27160.0,45.2196,45.2653,45.1479,45.2457,27160.0
2015-07-10 11:20:00,69.4,69.49,69.3,69.32,33464.0,45.2392,45.2979,45.174,45.1871,33464.0
2015-07-10 11:30:00,69.32,69.43,69.29,69.32,72126.0,45.1871,45.2588,45.1675,45.1871,72126.0
2015-07-10 11:40:00,69.32,69.45,69.3,69.37,49167.0,45.1871,45.2718,45.174,45.2196,49167.0
2015-07-10 11:50:00,69.38,69.42,69.35,69.42,22904.0,45.2262,45.2522,45.2066,45.2522,22904.0
2015-07-10 12:00:00,69.42,69.44,69.37,69.4,48550.0,45.2522,45.2653,45.2196,45.2392,48550.0
2015-07-10 12:10:00,69.4,69.41,69.33,69.37,18150.0,45.2392,45.2457,45.1936,45.2196,18150.0
2015-07-10 12:20:00,69.37,69.41,69.35,69.39,16327.0,45.2196,45.2457,45.2066,45.2327,16327.0
2015-07-10 12:30:00,69.38,69.38,69.22,69.24,17664.0,45.2262,45.2262,45.1219,45.1349,17664.0
2015-07-10 12:40:00,69.22,69.25,69.12,69.19,25290.0,45.1219,45.1414,45.0567,45.1023,25290.0
2015-07-10 12:50:00,69.2,69.31,69.17,69.17,12993.0,45.1088,45.1805,45.0893,45.0893,12993.0
2015-07-10 13:00:00,69.18,69.31,69.15,69.25,12716.0,45.0958,45.1805,45.0762,45.1414,12716.0
2015-07-10 13:10:00,69.24,69.24,68.95,68.97,49645.0,45.1349,45.1349,44.9459,44.9589,49645.0
2015-07-10 13:20:00,68.97,69.07,68.96,68.97,22987.0,44.9589,45.0241,44.9524,44.9589,22987.0
2015-07-10 13:30:00,68.98,69.03,68.93,69.0,15159.0,44.9654,44.998,44.9328,44.9785,15159.0
2015-07-10 13:40:00,69.0,69.15,68.94,69.15,77628.0,44.9785,45.0762,44.9393,45.0762,77628.0
2015-07-10 13:50:00,69.14,69.18,69.1,69.13,13503.0,45.0697,45.0958,45.0436,45.0632,13503.0
2015-07-10 14:00:00,69.12,69.19,69.06,69.09,27197.0,45.0567,45.1023,45.0176,45.0371,27197.0
2015-07-10 14:10:00,69.09,69.16,69.04,69.16,26613.0,45.0371,45.0828,45.0045,45.0828,26613.0
2015-07-10 14:20:00,69.18,69.22,69.12,69.17,30603.0,45.0958,45.1219,45.0567,45.0893,30603.0
2015-07-10 14:30:00,69.18,69.22,69.11,69.15,29392.0,45.0958,45.1219,45.0502,45.0762,29392.0
2015-07-10 14:40:00,69.15,69.16,69.0,69.07,31331.0,45.0762,45.0828,44.9785,45.0241,31331.0
2015-07-10 14:50:00,69.06,69.09,69.04,69.07,17275.0,45.0176,45.0371,45.0045,45.0241,17275.0
2015-07-10 15:00:00,69.07,69.08,68.98,68.99,32170.0,45.0241,45.0306,44.9654,44.9719,32170.0
2015-07-10 15:10:00,68.99,69.2,68.98,69.18,72963.0,44.9719,45.1088,44.9654,45.0958,72963.0
2015-07-10 15:20:00,69.18,69.2,69.08,69.14,50671.0,45.0958,45.1088,45.0306,45.0697,50671.0
2015-07-10 15:30:00,69.14,69.14,69.06,69.11,84714.0,45.0697,45.0697,45.0176,45.0502,84714.0
2015-07-10 15:40:00,69.1,69.13,69.0,69.03,75007.0,45.0436,45.0632,44.9785,44.998,75007.0
2015-07-10 15:50:00,69.03,69.06,68.95,68.95,150393.0,44.998,45.0176,44.9459,44.9459,150393.0
2015-07-13 09:30:00,69.0,69.29,68.81,69.28,80058.0,44.9785,45.1675,44.8546,45.161,80058.0
2015-07-13 09:40:00,69.3,69.43,69.26,69.35,48597.0,45.174,45.2588,45.1479,45.2066,48597.0
2015-07-13 09:50:00,69.34,69.38,69.27,69.27,42732.0,45.2001,45.2262,45.1545,45.1545,42732.0
2015-07-13 10:00:00,69.23,69.3,69.2,69.27,28595.0,45.1284,45.174,45.1088,45.1545,28595.0
2015-07-13 10:10:00,69.27,69.31,69.16,69.19,43827.0,45.1545,45.1805,45.0828,45.1023,43827.0
2015-07-13 10:20:00,69.21,69.22,68.97,68.97,77508.0,45.1154,45.1219,44.9589,44.9589,77508.0
2015-07-13 10:30:00,68.97,69.0,68.71,68.71,52898.0,44.9589,44.9785,44.7894,44.7894,52898.0
2015-07-13 10:40:00,68.72,68.91,68.7,68.78,28574.0,44.7959,44.9198,44.7829,44.835,28574.0
2015-07-13 10:50:00,68.77,68.85,68.76,68.8,38321.0,44.8285,44.8807,44.822,44.8481,38321.0
2015-07-13 11:00:00,68.8,68.81,68.76,68.8,51692.0,44.8481,44.8546,44.822,44.8481,51692.0
2015-07-13 11:10:00,68.8,68.83,68.75,68.83,31273.0,44.8481,44.8676,44.8155,44.8676,31273.0
2015-07-13 11:20:00,68.84,68.87,68.74,68.82,20656.0,44.8742,44.8937,44.809,44.8611,20656.0
2015-07-13 11:30:00,68.81,68.91,68.79,68.83,16311.0,44.8546,44.9198,44.8416,44.8676,16311.0
2015-07-13 11:40:00,68.83,68.86,68.79,68.86,15528.0,44.8676,44.8872,44.8416,44.8872,15528.0
2015-07-13 11:50:00,68.85,68.96,68.85,68.89,20290.0,44.8807,44.9524,44.8807,44.9068,20290.0
2015-07-13 12:00:00,68.9,68.91,68.83,68.84,16257.0,44.9133,44.9198,44.8676,44.8742,16257.0
2015-07-13 12:10:00,68.84,68.88,68.81,68.83,17220.0,44.8742,44.9002,44.8546,44.8676,17220.0
2015-07-13 12:20:00,68.84,68.84,68.69,68.7,21858.0,44.8742,44.8742,44.7764,44.7829,21858.0
2015-07-13 12:30:00,68.7,68.71,68.63,68.67,25824.0,44.7829,44.7894,44.7373,44.7633,25824.0
2015-07-13 12:40:00,68.67,68.67,68.59,68.63,14070.0,44.7633,44.7633,44.7112,44.7373,14070.0
2015-07-13 12:50:00,68.64,68.65,68.56,68.56,15481.0,44.7438,44.7503,44.6916,44.6916,15481.0
2015-07-13 13:00:00,68.56,68.67,68.56,68.66,27206.0,44.6916,44.7633,44.6916,44.7568,27206.0
2015-07-13 13:10:00,68.66,68.76,68.66,68.74,21941.0,44.7568,44.822,44.7568,44.809,21941.0
2015-07-13 13:20:00,68.74,68.75,68.67,68.68,17673.0,44.809,44.8155,44.7633,44.7699,17673.0
2015-07-13 13:30:00,68.69,68.76,68.69,68.75,26004.0,44.7764,44.822,44.7764,44.8155,26004.0
2015-07-13 13:40:00,68.75,68.75,68.64,68.65,18119.0,44.8155,44.8155,44.7438,44.7503,18119.0
2015-07-13 13:50:00,68.65,68.75,68.65,68.75,12952.0,44.7503,44.8155,44.7503,44.8155,12952.0
2015-07-13 14:00:00,68.75,68.78,68.68,68.71,28942.0,44.8155,44.835,44.7699,44.7894,28942.0
2015-07-13 14:10:00,68.71,68.75,68.71,68.75,25442.0,44.7894,44.8155,44.7894,44.8155,25442.0
2015-07-13 14:20:00,68.75,68.79,68.74,68.78,26282.0,44.8155,44.8416,44.809,44.835,26282.0
2015-07-13 14:30:00,68.79,68.88,68.79,68.87,63211.0,44.8416,44.9002,44.8416,44.8937,63211.0
2015-07-13 14:40:00,68.87,68.89,68.82,68.85,25012.0,44.8937,44.9068,44.8611,44.8807,25012.0
2015-07-13 14:50:00,68.85,68.94,68.85,68.9,38889.0,44.8807,44.9393,44.8807,44.9133,38889.0
2015-07-13 15:00:00,68.91,68.99,68.89,68.91,32403.0,44.9198,44.9719,44.9068,44.9198,32403.0
2015-07-13 15:10:00,68.9,68.97,68.89,68.92,35875.0,44.9133,44.9589,44.9068,44.9263,35875.0
2015-07-13 15:20:00,68.92,68.98,68.89,68.95,50009.0,44.9263,44.9654,44.9068,44.9459,50009.0
2015-07-13 15:30:00,68.96,69.1,68.95,69.08,62985.0,44.9524,45.0436,44.9459,45.0306,62985.0
2015-07-13 15:40:00,69.08,69.17,69.08,69.15,98676.0,45.0306,45.0893,45.0306,45.0762,98676.0
2015-07-13 15:50:00,69.14,69.18,69.1,69.12,294215.0,45.0697,45.0958,45.0436,45.0567,294215.0
2015-07-14 09:30:00,69.02,69.36,68.99,69.14,30092.0,44.9915,45.2131,44.9719,45.0697,30092.0
2015-07-14 09:40:00,69.1,69.43,69.1,69.35,41661.0,45.0436,45.2588,45.0436,45.2066,41661.0
2015-07-14 09:50:00,69.35,69.35,69.15,69.18,33237.0,45.2066,45.2066,45.0762,45.0958,33237.0
2015-07-14 10:00:00,69.19,69.19,68.91,68.91,31178.0,45.1023,45.1023,44.9198,44.9198,31178.0
2015-07-14 10:10:00,68.9,69.17,68.9,69.08,96977.0,44.9133,45.0893,44.9133,45.0306,96977.0
2015-07-14 10:20:00,69.08,69.12,69.03,69.07,46273.0,45.0306,45.0567,44.998,45.0241,46273.0
2015-07-14 10:30:00,69.07,69.19,69.05,69.06,34948.0,45.0241,45.1023,45.0111,45.0176,34948.0
2015-07-14 10:40:00,69.05,69.23,69.04,69.23,19451.0,45.0111,45.1284,45.0045,45.1284,19451.0
2015-07-14 10:50:00,69.25,69.25,69.16,69.21,50433.0,45.1414,45.1414,45.0828,45.1154,50433.0
2015-07-14 11:00:00,69.2,69.32,69.2,69.31,41994.0,45.1088,45.1871,45.1088,45.1805,41994.0
2015-07-14 11:10:00,69.32,69.42,69.3,69.41,43180.0,45.1871,45.2522,45.174,45.2457,43180.0
2015-07-14 11:20:00,69.4,69.42,69.33,69.34,28923.0,45.2392,45.2522,45.1936,45.2001,28923.0
2015-07-14 11:30:00,69.34,69.34,69.17,69.22,42136.0,45.2001,45.2001,45.0893,45.1219,42136.0
2015-07-14 11:40:00,69.23,69.32,69.2,69.21,45870.0,45.1284,45.1871,45.1088,45.1154,45870.0
2015-07-14 11:50:00,69.2,69.27,69.14,69.26,37502.0,45.1088,45.1545,45.0697,45.1479,37502.0
2015-07-14 12:00:00,69.26,69.31,69.24,69.28,28386.0,45.1479,45.1805,45.1349,45.161,28386.0
2015-07-14 12:10:00,69.29,69.3,69.23,69.23,64225.0,45.1675,45.174,45.1284,45.1284,64225.0
2015-07-14 12:20:00,69.25,69.35,69.24,69.31,23529.0,45.1414,45.2066,45.1349,45.1805,23529.0
2015-07-14 12:30:00,69.31,69.37,69.25,69.27,29864.0,45.1805,45.2196,45.1414,45.1545,29864.0
2015-07-14 12:40:00,69.28,69.34,69.26,69.26,19868.0,45.161,45.2001,45.1479,45.1479,19868.0
2015-07-14 12:50:00,69.26,69.27,69.14,69.18,14696.0,45.1479,45.1545,45.0697,45.0958,14696.0
2015-07-14 13:00:00,69.19,69.25,69.19,69.22,17484.0,45.1023,45.1414,45.1023,45.1219,17484.0
2015-07-14 13:10:00,69.22,69.25,69.13,69.16,21307.0,45.1219,45.1414,45.0632,45.0828,21307.0
2015-07-14 13:20:00,69.17,69.19,69.08,69.11,62525.0,45.0893,45.1023,45.0306,45.0502,62525.0
2015-07-14 13:30:00,69.12,69.12,69.07,69.11,10972.0,45.0567,45.0567,45.0241,45.0502,10972.0
2015-07-14 13:40:00,69.12,69.15,69.08,69.09,29768.0,45.0567,45.0762,45.0306,45.0371,29768.0
2015-07-14 13:50:00,69.08,69.12,69.07,69.11,9454.0,45.0306,45.0567,45.0241,45.0502,9454.0
2015-07-14 14:00:00,69.11,69.15,69.07,69.09,22434.0,45.0502,45.0762,45.0241,45.0371,22434.0
2015-07-14 14:10:00,69.09,69.19,69.09,69.18,17443.0,45.0371,45.1023,45.0371,45.0958,17443.0
2015-07-14 14:20:00,69.18,69.19,69.15,69.19,16946.0,45.0958,45.1023,45.0762,45.1023,16946.0
2015-07-14 14:30:00,69.19,69.28,69.18,69.19,30195.0,45.1023,45.161,45.0958,45.1023,30195.0
2015-07-14 14:40:00,69.19,69.25,69.18,69.2,15288.0,45.1023,45.1414,45.0958,45.1088,15288.0
2015-07-14 14:50:00,69.2,69.2,69.14,69.18,20334.0,45.1088,45.1088,45.0697,45.0958,20334.0
2015-07-14 15:00:00,69.18,69.22,69.17,69.2,29665.0,45.0958,45.1219,45.0893,45.1088,29665.0
2015-07-14 15:10:00,69.2,69.25,69.15,69.25,31042.0,45.1088,45.1414,45.0762,45.1414,31042.0
2015-07-14 15:20:00,69.24,69.26,69.21,69.22,41072.0,45.1349,45.1479,45.1154,45.1219,41072.0
2015-07-14 15:30:00,69.22,69.25,69.2,69.21,42430.0,45.1219,45.1414,45.1088,45.1154,42430.0
2015-07-14 15:40:00,69.21,69.24,69.17,69.2,56797.0,45.1154,45.1349,45.0893,45.1088,56797.0
2015-07-14 15:50:00,69.2,69.21,69.15,69.19,139219.0,45.1088,45.1154,45.0762,45.1023,139219.0
2015-07-15 09:30:00,69.03,69.18,68.93,69.09,54574.0,44.998,45.0958,44.9328,45.0371,54574.0
2015-07-15 09:40:00,69.1,69.18,68.99,69.05,60191.0,45.0436,45.0958,44.9719,45.0111,60191.0
2015-07-15 09:50:00,69.04,69.05,68.81,68.93,30717.0,45.0045,45.0111,44.8546,44.9328,30717.0
2015-07-15 10:00:00,68.92,69.08,68.9,68.92,16430.0,44.9263,45.0306,44.9133,44.9263,16430.0
2015-07-15 10:10:00,68.9,69.04,68.89,69.03,19752.0,44.9133,45.0045,44.9068,44.998,19752.0
2015-07-15 10:20:00,69.02,69.02,68.95,68.98,23709.0,44.9915,44.9915,44.9459,44.9654,23709.0
2015-07-15 10:30:00,68.99,69.15,68.94,69.14,26453.0,44.9719,45.0762,44.9393,45.0697,26453.0
2015-07-15 10:40:00,69.13,69.19,69.1,69.15,10546.0,45.0632,45.1023,45.0436,45.0762,10546.0
2015-07-15 10:50:00,69.15,69.15,69.05,69.14,18763.0,45.0762,45.0762,45.0111,45.0697,18763.0
2015-07-15 11:00:00,69.15,69.23,69.09,69.23,21982.0,45.0762,45.1284,45.0371,45.1284,21982.0
2015-07-15 11:10:00,69.23,69.24,69.17,69.19,13184.0,45.1284,45.1349,45.0893,45.1023,13184.0
2015-07-15 11:20:00,69.19,69.2,69.09,69.11,22017.0,45.1023,45.1088,45.0371,45.0502,22017.0
2015-07-15 11:30:00,69.09,69.25,69.08,69.22,37398.0,45.0371,45.1414,45.0306,45.1219,37398.0
2015-07-15 11:40:00,69.21,69.22,69.15,69.17,21311.0,45.1154,45.1219,45.0762,45.0893,21311.0
2015-07-15 11:50:00,69.15,69.23,69.14,69.19,21093.0,45.0762,45.1284,45.0697,45.1023,21093.0
2015-07-15 12:00:00,69.19,69.26,69.13,69.26,44306.0,45.1023,45.1479,45.0632,45.1479,44306.0
2015-07-15 12:10:00,69.26,69.32,69.23,69.29,42068.0,45.1479,45.1871,45.1284,45.1675,42068.0
2015-07-15 12:20:00,69.28,69.34,69.26,69.33,21258.0,45.161,45.2001,45.1479,45.1936,21258.0
2015-07-15 12:30:00,69.33,69.42,69.33,69.38,24520.0,45.1936,45.2522,45.1936,45.2262,24520.0
2015-07-15 12:40:00,69.38,69.51,69.38,69.48,43359.0,45.2262,45.3109,45.2262,45.2914,43359.0
2015-07-15 12:50:00,69.47,69.47,69.37,69.42,23087.0,45.2848,45.2848,45.2196,45.2522,23087.0
2015-07-15 13:00:00,69.42,69.51,69.42,69.5,25773.0,45.2522,45.3109,45.2522,45.3044,25773.0
2015-07-15 13:10:00,69.5,69.56,69.48,69.54,24513.0,45.3044,45.3435,45.2914,45.3305,24513.0
2015-07-15 13:20:00,69.53,69.53,69.39,69.46,17031.0,45.3239,45.3239,45.2327,45.2783,17031.0
2015-07-15 13:30:00,69.46,69.53,69.44,69.5,16750.0,45.2783,45.3239,45.2653,45.3044,16750.0
2015-07-15 13:40:00,69.48,69.5,69.43,69.5,13859.0,45.2914,45.3044,45.2588,45.3044,13859.0
2015-07-15 13:50:00,69.49,69.56,69.48,69.51,20105.0,45.2979,45.3435,45.2914,45.3109,20105.0
2015-07-15 14:00:00,69.51,69.54,69.47,69.52,15115.0,45.3109,45.3305,45.2848,45.3174,15115.0
2015-07-15 14:10:00,69.51,69.51,69.46,69.5,16436.0,45.3109,45.3109,45.2783,45.3044,16436.0
2015-07-15 14:20:00,69.49,69.55,69.48,69.53,29642.0,45.2979,45.337,45.2914,45.3239,29642.0
2015-07-15 14:30:00,69.52,69.52,69.4,69.46,29785.0,45.3174,45.3174,45.2392,45.2783,29785.0
2015-07-15 14:40:00,69.46,69.47,69.34,69.36,49320.0,45.2783,45.2848,45.2001,45.2131,49320.0
2015-07-15 14:50:00,69.35,69.4,69.31,69.4,33786.0,45.2066,45.2392,45.1805,45.2392,33786.0
2015-07-15 15:00:00,69.41,69.42,69.35,69.38,35108.0,45.2457,45.2522,45.2066,45.2262,35108.0
2015-07-15 15:10:00,69.37,69.42,69.36,69.39,40577.0,45.2196,45.2522,45.2131,45.2327,40577.0
2015-07-15 15:20:00,69.39,69.44,69.35,69.44,33725.0,45.2327,45.2653,45.2066,45.2653,33725.0
2015-07-15 15:30:00,69.43,69.49,69.41,69.45,61511.0,45.2588,45.2979,45.2457,45.2718,61511.0
2015-07-15 15:40:00,69.44,69.45,69.38,69.4,72914.0,45.2653,45.2718,45.2262,45.2392,72914.0
2015-07-15 15:50:00,69.4,69.52,69.4,69.52,189037.0,45.2392,45.3174,45.2392,45.3174,189037.0
2015-07-16 09:30:00,69.58,70.0,69.43,69.93,63208.0,45.3565,45.6303,45.2588,45.5847,63208.0
2015-07-16 09:40:00,69.96,70.17,69.93,70.05,58565.0,45.6042,45.7411,45.5847,45.6629,58565.0
2015-07-16 09:50:00,70.04,70.17,69.98,70.05,21405.0,45.6564,45.7411,45.6173,45.6629,21405.0
2015-07-16 10:00:00,70.0,70.05,69.91,70.03,30641.0,45.6303,45.6629,45.5717,45.6499,30641.0
2015-07-16 10:10:00,70.02,70.13,69.89,70.0,37189.0,45.6434,45.7151,45.5586,45.6303,37189.0
2015-07-16 10:20:00,69.98,70.04,69.88,69.96,19754.0,45.6173,45.6564,45.5521,45.6042,19754.0
2015-07-16 10:30:00,69.97,70.02,69.89,69.97,21180.0,45.6108,45.6434,45.5586,45.6108,21180.0
2015-07-16 10:40:00,69.95,70.02,69.93,70.02,26776.0,45.5977,45.6434,45.5847,45.6434,26776.0
2015-07-16 10:50:00,70.02,70.13,69.96,70.12,26713.0,45.6434,45.7151,45.6042,45.7085,26713.0
2015-07-16 11:00:00,70.12,70.16,70.0,70.01,21322.0,45.7085,45.7346,45.6303,45.6368,21322.0
2015-07-16 11:10:00,70.02,70.04,69.95,69.98,21901.0,45.6434,45.6564,45.5977,45.6173,21901.0
2015-07-16 11:20:00,69.96,70.11,69.95,70.11,73913.0,45.6042,45.702,45.5977,45.702,73913.0
2015-07-16 11:30:00,70.11,70.14,70.04,70.06,25781.0,45.702,45.7216,45.6564,45.6694,25781.0
2015-07-16 11:40:00,70.06,70.11,70.01,70.02,32599.0,45.6694,45.702,45.6368,45.6434,32599.0
2015-07-16 11:50:00,70.02,70.06,69.99,70.06,20923.0,45.6434,45.6694,45.6238,45.6694,20923.0
2015-07-16 12:00:00,70.05,70.06,69.98,70.01,19992.0,45.6629,45.6694,45.6173,45.6368,19992.0
2015-07-16 12:10:00,70.02,70.07,69.99,70.05,51498.0,45.6434,45.676,45.6238,45.6629,51498.0
2015-07-16 12:20:00,70.06,70.08,69.96,70.04,33695.0,45.6694,45.6825,45.6042,45.6564,33695.0
2015-07-16 12:30:00,70.05,70.06,70.01,70.03,25177.0,45.6629,45.6694,45.6368,45.6499,25177.0
2015-07-16 12:40:00,70.03,70.11,70.03,70.08,22566.0,45.6499,45.702,45.6499,45.6825,22566.0
2015-07-16 12:50:00,70.07,70.07,69.95,69.97,14695.0,45.676,45.676,45.5977,45.6108,14695.0
2015-07-16 13:00:00,69.97,70.0,69.94,69.98,40360.0,45.6108,45.6303,45.5912,45.6173,40360.0
2015-07-16 13:10:00,69.99,70.0,69.96,69.98,35094.0,45.6238,45.6303,45.6042,45.6173,35094.0
2015-07-16 13:20:00,69.99,70.0,69.97,69.98,16443.0,45.6238,45.6303,45.6108,45.6173,16443.0
2015-07-16 13:30:00,69.99,70.0,69.93,69.94,19863.0,45.6238,45.6303,45.5847,45.5912,19863.0
2015-07-16 13:40:00,69.93,69.94,69.89,69.92,20610.0,45.5847,45.5912,45.5586,45.5782,20610.0
2015-07-16 13:50:00,69.91,69.96,69.86,69.93,53199.0,45.5717,45.6042,45.5391,45.5847,53199.0
2015-07-16 14:00:00,69.93,69.97,69.92,69.96,20834.0,45.5847,45.6108,45.5782,45.6042,20834.0
2015-07-16 14:10:00,69.95,69.97,69.92,69.97,16460.0,45.5977,45.6108,45.5782,45.6108,16460.0
2015-07-16 14:20:00,69.96,70.16,69.95,70.15,71295.0,45.6042,45.7346,45.5977,45.7281,71295.0
2015-07-16 14:30:00,70.15,70.31,70.11,70.22,72048.0,45.7281,45.8324,45.702,45.7737,72048.0
2015-07-16 14:40:00,70.21,70.33,70.2,70.22,64074.0,45.7672,45.8454,45.7607,45.7737,64074.0
2015-07-16 14:50:00,70.21,70.25,70.16,70.17,66723.0,45.7672,45.7933,45.7346,45.7411,66723.0
2015-07-16 15:00:00,70.16,70.2,70.12,70.15,43656.0,45.7346,45.7607,45.7085,45.7281,43656.0
2015-07-16 15:10:00,70.14,70.25,70.11,70.22,70750.0,45.7216,45.7933,45.702,45.7737,70750.0
2015-07-16 15:20:00,70.21,70.26,70.2,70.26,84412.0,45.7672,45.7998,45.7607,45.7998,84412.0
2015-07-16 15:30:00,70.26,70.26,70.15,70.17,59079.0,45.7998,45.7998,45.7281,45.7411,59079.0
2015-07-16 15:40:00,70.17,70.18,70.09,70.13,111830.0,45.7411,45.7477,45.689,45.7151,111830.0
2015-07-16 15:50:00,70.13,70.24,70.12,70.18,233493.0,45.7151,45.7868,45.7085,45.7477,233493.0
2015-07-17 09:30:00,69.91,70.19,69.55,69.66,189850.0,45.5717,45.7542,45.337,45.4087,189850.0
2015-07-17 09:40:00,69.67,69.92,69.67,69.89,55114.0,45.4152,45.5782,45.4152,45.5586,55114.0
2015-07-17 09:50:00,69.87,69.91,69.71,69.71,37571.0,45.5456,45.5717,45.4413,45.4413,37571.0
2015-07-17 10:00:00,69.74,69.83,69.63,69.67,27047.0,45.4608,45.5195,45.3891,45.4152,27047.0
2015-07-17 10:10:00,69.65,69.77,69.59,69.61,67705.0,45.4022,45.4804,45.3631,45.3761,67705.0
2015-07-17 10:20:00,69.62,69.76,69.62,69.69,50749.0,45.3826,45.4739,45.3826,45.4282,50749.0
2015-07-17 10:30:00,69.7,69.74,69.59,69.69,42005.0,45.4348,45.4608,45.3631,45.4282,42005.0
2015-07-17 10:40:00,69.69,69.76,69.63,69.76,36080.0,45.4282,45.4739,45.3891,45.4739,36080.0
2015-07-17 10:50:00,69.77,69.79,69.66,69.69,25665.0,45.4804,45.4934,45.4087,45.4282,25665.0
2015-07-17 11:00:00,69.69,69.76,69.68,69.74,29451.0,45.4282,45.4739,45.4217,45.4608,29451.0
2015-07-17 11:10:00,69.74,69.86,69.74,69.86,28240.0,45.4608,45.5391,45.4608,45.5391,28240.0
2015-07-17 11:20:00,69.85,69.89,69.82,69.88,25151.0,45.5325,45.5586,45.513,45.5521,25151.0
2015-07-17 11:30:00,69.88,69.88,69.75,69.76,36505.0,45.5521,45.5521,45.4674,45.4739,36505.0
2015-07-17 11:40:00,69.76,69.8,69.72,69.74,39630.0,45.4739,45.4999,45.4478,45.4608,39630.0
2015-07-17 11:50:00,69.75,69.76,69.68,69.74,28118.0,45.4674,45.4739,45.4217,45.4608,28118.0
2015-07-17 12:00:00,69.73,69.77,69.65,69.67,46672.0,45.4543,45.4804,45.4022,45.4152,46672.0
2015-07-17 12:10:00,69.68,69.75,69.68,69.69,9796.0,45.4217,45.4674,45.4217,45.4282,9796.0
2015-07-17 12:20:00,69.68,69.75,69.62,69.72,17726.0,45.4217,45.4674,45.3826,45.4478,17726.0
2015-07-17 12:30:00,69.71,69.76,69.62,69.7,24355.0,45.4413,45.4739,45.3826,45.4348,24355.0
2015-07-17 12:40:00,69.69,69.71,69.64,69.68,25314.0,45.4282,45.4413,45.3957,45.4217,25314.0
2015-07-17 12:50:00,69.68,69.78,69.67,69.78,15792.0,45.4217,45.4869,45.4152,45.4869,15792.0
2015-07-17 13:00:00,69.76,69.8,69.7,69.79,26138.0,45.4739,45.4999,45.4348,45.4934,26138.0
2015-07-17 13:10:00,69.78,69.84,69.75,69.83,16346.0,45.4869,45.526,45.4674,45.5195,16346.0
2015-07-17 13:20:00,69.82,69.83,69.67,69.67,22274.0,45.513,45.5195,45.4152,45.4152,22274.0
2015-07-17 13:30:00,69.68,69.73,69.65,69.67,46513.0,45.4217,45.4543,45.4022,45.4152,46513.0
2015-07-17 13:40:00,69.69,69.73,69.65,69.73,36856.0,45.4282,45.4543,45.4022,45.4543,36856.0
2015-07-17 13:50:00,69.74,69.75,69.65,69.73,19298.0,45.4608,45.4674,45.4022,45.4543,19298.0
2015-07-17 14:00:00,69.72,69.73,69.63,69.67,16054.0,45.4478,45.4543,45.3891,45.4152,16054.0
2015-07-17 14:10:00,69.68,69.73,69.67,69.68,33567.0,45.4217,45.4543,45.4152,45.4217,33567.0
2015-07-17 14:20:00,69.69,69.7,69.63,69.67,29308.0,45.4282,45.4348,45.3891,45.4152,29308.0
2015-07-17 14:30:00,69.67,69.68,69.58,69.6,32472.0,45.4152,45.4217,45.3565,45.3696,32472.0
2015-07-17 14:40:00,69.59,69.65,69.58,69.62,32377.0,45.3631,45.4022,45.3565,45.3826,32377.0
2015-07-17 14:50:00,69.61,69.64,69.58,69.58,25881.0,45.3761,45.3957,45.3565,45.3565,25881.0
2015-07-17 15:00:00,69.58,69.58,69.51,69.52,48434.0,45.3565,45.3565,45.3109,45.3174,48434.0
2015-07-17 15:10:00,69.53,69.63,69.52,69.63,60659.0,45.3239,45.3891,45.3174,45.3891,60659.0
2015-07-17 15:20:00,69.62,69.68,69.61,69.65,45598.0,45.3826,45.4217,45.3761,45.4022,45598.0
2015-07-17 15:30:00,69.65,69.65,69.58,69.65,74590.0,45.4022,45.4022,45.3565,45.4022,74590.0
2015-07-17 15:40:00,69.64,69.7,69.63,69.69,85103.0,45.3957,45.4348,45.3891,45.4282,85103.0
2015-07-17 15:50:00,69.69,69.69,69.6,69.65,184938.0,45.4282,45.4282,45.3696,45.4022,184938.0
2015-07-20 09:30:00,69.56,69.63,69.15,69.23,46631.0,45.3435,45.3891,45.0762,45.1284,46631.0
2015-07-20 09:40:00,69.23,69.27,69.02,69.13,33784.0,45.1284,45.1545,44.9915,45.0632,33784.0
2015-07-20 09:50:00,69.15,69.2,68.97,69.05,28900.0,45.0762,45.1088,44.9589,45.0111,28900.0
2015-07-20 10:00:00,69.06,69.13,69.0,69.13,24964.0,45.0176,45.0632,44.9785,45.0632,24964.0
2015-07-20 10:10:00,69.12,69.21,69.06,69.17,33293.0,45.0567,45.1154,45.0176,45.0893,33293.0
2015-07-20 10:20:00,69.18,69.18,69.03,69.03,21164.0,45.0958,45.0958,44.998,44.998,21164.0
2015-07-20 10:30:00,69.03,69.05,68.9,68.94,39980.0,44.998,45.0111,44.9133,44.9393,39980.0
2015-07-20 10:40:00,68.95,69.0,68.9,68.96,15325.0,44.9459,44.9785,44.9133,44.9524,15325.0
2015-07-20 10:50:00,68.96,69.0,68.92,68.98,16179.0,44.9524,44.9785,44.9263,44.9654,16179.0
2015-07-20 11:00:00,68.98,69.03,68.92,69.02,14860.0,44.9654,44.998,44.9263,44.9915,14860.0
2015-07-20 11:10:00,69.03,69.16,69.03,69.16,18190.0,44.998,45.0828,44.998,45.0828,18190.0
2015-07-20 11:20:00,69.17,69.21,69.15,69.17,12570.0,45.0893,45.1154,45.0762,45.0893,12570.0
2015-07-20 11:30:00,69.16,69.26,69.16,69.26,16876.0,45.0828,45.1479,45.0828,45.1479,16876.0
2015-07-20 11:40:00,69.27,69.33,69.23,69.33,16813.0,45.1545,45.1936,45.1284,45.1936,16813.0
2015-07-20 11:50:00,69.34,69.34,69.23,69.27,35920.0,45.2001,45.2001,45.1284,45.1545,35920.0
2015-07-20 12:00:00,69.25,69.3,69.23,69.28,35078.0,45.1414,45.174,45.1284,45.161,35078.0
2015-07-20 12:10:00,69.27,69.32,69.25,69.3,67193.0,45.1545,45.1871,45.1414,45.174,67193.0
2015-07-20 12:20:00,69.3,69.33,69.25,69.33,16554.0,45.174,45.1936,45.1414,45.1936,16554.0
2015-07-20 12:30:00,69.34,69.37,69.22,69.33,17257.0,45.2001,45.2196,45.1219,45.1936,17257.0
2015-07-20 12:40:00,69.33,69.37,69.32,69.32,10551.0,45.1936,45.2196,45.1871,45.1871,10551.0
2015-07-20 12:50:00,69.31,69.34,69.26,69.3,8924.0,45.1805,45.2001,45.1479,45.174,8924.0
2015-07-20 13:00:00,69.3,69.32,69.18,69.2,18637.0,45.174,45.1871,45.0958,45.1088,18637.0
2015-07-20 13:10:00,69.19,69.3,69.14,69.29,11415.0,45.1023,45.174,45.0697,45.1675,11415.0
2015-07-20 13:20:00,69.29,69.31,69.23,69.31,17169.0,45.1675,45.1805,45.1284,45.1805,17169.0
2015-07-20 13:30:00,69.31,69.36,69.3,69.31,10519.0,45.1805,45.2131,45.174,45.1805,10519.0
2015-07-20 13:40:00,69.31,69.35,69.22,69.22,15806.0,45.1805,45.2066,45.1219,45.1219,15806.0
2015-07-20 13:50:00,69.24,69.3,69.19,69.2,13009.0,45.1349,45.174,45.1023,45.1088,13009.0
2015-07-20 14:00:00,69.21,69.27,69.21,69.23,10300.0,45.1154,45.1545,45.1154,45.1284,10300.0
2015-07-20 14:10:00,69.23,69.33,69.22,69.28,15882.0,45.1284,45.1936,45.1219,45.161,15882.0
2015-07-20 14:20:00,69.27,69.34,69.27,69.32,18397.0,45.1545,45.2001,45.1545,45.1871,18397.0
2015-07-20 14:30:00,69.33,69.34,69.27,69.3,17977.0,45.1936,45.2001,45.1545,45.174,17977.0
2015-07-20 14:40:00,69.31,69.32,69.27,69.28,15787.0,45.1805,45.1871,45.1545,45.161,15787.0
2015-07-20 14:50:00,69.27,69.32,69.27,69.29,10260.0,45.1545,45.1871,45.1545,45.1675,10260.0
2015-07-20 15:00:00,69.29,69.33,69.29,69.33,24182.0,45.1675,45.1936,45.1675,45.1936,24182.0
2015-07-20 15:10:00,69.34,69.37,69.26,69.26,39961.0,45.2001,45.2196,45.1479,45.1479,39961.0
2015-07-20 15:20:00,69.26,69.27,69.22,69.26,25288.0,45.1479,45.1545,45.1219,45.1479,25288.0
2015-07-20 15:30:00,69.26,69.28,69.22,69.23,63149.0,45.1479,45.161,45.1219,45.1284,63149.0
2015-07-20 15:40:00,69.23,69.26,69.21,69.25,39557.0,45.1284,45.1479,45.1154,45.1414,39557.0
2015-07-20 15:50:00,69.25,69.3,69.22,69.28,100800.0,45.1414,45.174,45.1219,45.161,100800.0
2015-07-21 09:30:00,69.12,69.32,69.09,69.17,39454.0,45.0567,45.1871,45.0371,45.0893,39454.0
2015-07-21 09:40:00,69.15,69.19,69.04,69.09,23338.0,45.0762,45.1023,45.0045,45.0371,23338.0
2015-07-21 09:50:00,69.08,69.11,68.98,69.09,25370.0,45.0306,45.0502,44.9654,45.0371,25370.0
2015-07-21 10:00:00,69.09,69.09,68.79,68.8,32448.0,45.0371,45.0371,44.8416,44.8481,32448.0
2015-07-21 10:10:00,68.8,68.88,68.7,68.71,23507.0,44.8481,44.9002,44.7829,44.7894,23507.0
2015-07-21 10:20:00,68.72,68.79,68.68,68.7,40018.0,44.7959,44.8416,44.7699,44.7829,40018.0
2015-07-21 10:30:00,68.69,68.82,68.68,68.69,38249.0,44.7764,44.8611,44.7699,44.7764,38249.0
2015-07-21 10:40:00,68.69,68.8,68.68,68.79,28144.0,44.7764,44.8481,44.7699,44.8416,28144.0
2015-07-21 10:50:00,68.8,68.88,68.8,68.84,15316.0,44.8481,44.9002,44.8481,44.8742,15316.0
2015-07-21 11:00:00,68.85,68.93,68.82,68.83,26229.0,44.8807,44.9328,44.8611,44.8676,26229.0
2015-07-21 11:10:00,68.83,68.88,68.74,68.79,25078.0,44.8676,44.9002,44.809,44.8416,25078.0
2015-07-21 11:20:00,68.79,68.89,68.79,68.86,12460.0,44.8416,44.9068,44.8416,44.8872,12460.0
2015-07-21 11:30:00,68.86,68.89,68.82,68.82,26009.0,44.8872,44.9068,44.8611,44.8611,26009.0
2015-07-21 11:40:00,68.81,68.87,68.81,68.84,13102.0,44.8546,44.8937,44.8546,44.8742,13102.0
2015-07-21 11:50:00,68.85,68.87,68.79,68.87,20489.0,44.8807,44.8937,44.8416,44.8937,20489.0
2015-07-21 12:00:00,68.88,68.88,68.73,68.73,15293.0,44.9002,44.9002,44.8025,44.8025,15293.0
2015-07-21 12:10:00,68.72,68.72,68.63,68.66,29904.0,44.7959,44.7959,44.7373,44.7568,29904.0
2015-07-21 12:20:00,68.66,68.74,68.66,68.68,17552.0,44.7568,44.809,44.7568,44.7699,17552.0
2015-07-21 12:30:00,68.69,68.72,68.59,68.62,20137.0,44.7764,44.7959,44.7112,44.7308,20137.0
2015-07-21 12:40:00,68.62,68.62,68.53,68.58,11372.0,44.7308,44.7308,44.6721,44.7047,11372.0
2015-07-21 12:50:00,68.58,68.63,68.53,68.56,21904.0,44.7047,44.7373,44.6721,44.6916,21904.0
2015-07-21 13:00:00,68.57,68.62,68.52,68.62,15453.0,44.6982,44.7308,44.6656,44.7308,15453.0
2015-07-21 13:10:00,68.61,68.61,68.54,68.56,7959.0,44.7242,44.7242,44.6786,44.6916,7959.0
2015-07-21 13:20:00,68.55,68.58,68.47,68.48,16576.0,44.6851,44.7047,44.633,44.6395,16576.0
2015-07-21 13:30:00,68.47,68.49,68.41,68.48,17560.0,44.633,44.646,44.5939,44.6395,17560.0
2015-07-21 13:40:00,68.49,68.59,68.49,68.57,15344.0,44.646,44.7112,44.646,44.6982,15344.0
2015-07-21 13:50:00,68.57,68.59,68.54,68.59,14681.0,44.6982,44.7112,44.6786,44.7112,14681.0
2015-07-21 14:00:00,68.58,68.59,68.56,68.59,26813.0,44.7047,44.7112,44.6916,44.7112,26813.0
2015-07-21 14:10:00,68.58,68.63,68.57,68.58,20380.0,44.7047,44.7373,44.6982,44.7047,20380.0
2015-07-21 14:20:00,68.59,68.64,68.51,68.63,22107.0,44.7112,44.7438,44.659,44.7373,22107.0
2015-07-21 14:30:00,68.62,68.69,68.61,68.67,25798.0,44.7308,44.7764,44.7242,44.7633,25798.0
2015-07-21 14:40:00,68.68,68.69,68.55,68.57,18443.0,44.7699,44.7764,44.6851,44.6982,18443.0
2015-07-21 14:50:00,68.57,68.57,68.51,68.56,14920.0,44.6982,44.6982,44.659,44.6916,14920.0
2015-07-21 15:00:00,68.56,68.61,68.55,68.6,27817.0,44.6916,44.7242,44.6851,44.7177,27817.0
2015-07-21 15:10:00,68.6,68.68,68.58,68.65,36330.0,44.7177,44.7699,44.7047,44.7503,36330.0
2015-07-21 15:20:00,68.66,68.72,68.63,68.67,30681.0,44.7568,44.7959,44.7373,44.7633,30681.0
2015-07-21 15:30:00,68.67,68.79,68.67,68.78,44168.0,44.7633,44.8416,44.7633,44.835,44168.0
2015-07-21 15:40:00,68.78,68.85,68.72,68.85,89939.0,44.835,44.8807,44.7959,44.8807,89939.0
2015-07-21 15:50:00,68.86,68.89,68.74,68.8,265067.0,44.8872,44.9068,44.809,44.8481,265067.0
2015-07-22 09:30:00,68.54,69.09,68.54,68.69,67625.0,44.6786,45.0371,44.6786,44.7764,67625.0
2015-07-22 09:40:00,68.69,68.97,68.68,68.9,31219.0,44.7764,44.9589,44.7699,44.9133,31219.0
2015-07-22 09:50:00,68.92,69.07,68.8,68.91,22028.0,44.9263,45.0241,44.8481,44.9198,22028.0
2015-07-22 10:00:00,68.91,69.1,68.88,69.08,15990.0,44.9198,45.0436,44.9002,45.0306,15990.0
2015-07-22 10:10:00,69.09,69.22,69.03,69.19,33446.0,45.0371,45.1219,44.998,45.1023,33446.0
2015-07-22 10:20:00,69.19,69.38,69.18,69.32,34334.0,45.1023,45.2262,45.0958,45.1871,34334.0
2015-07-22 10:30:00,69.33,69.36,69.21,69.31,40740.0,45.1936,45.2131,45.1154,45.1805,40740.0
2015-07-22 10:40:00,69.32,69.38,69.28,69.37,45320.0,45.1871,45.2262,45.161,45.2196,45320.0
2015-07-22 10:50:00,69.38,69.4,69.28,69.32,45280.0,45.2262,45.2392,45.161,45.1871,45280.0
2015-07-22 11:00:00,69.33,69.38,69.2,69.2,26438.0,45.1936,45.2262,45.1088,45.1088,26438.0
2015-07-22 11:10:00,69.21,69.36,69.21,69.25,24073.0,45.1154,45.2131,45.1154,45.1414,24073.0
2015-07-22 11:20:00,69.23,69.31,69.18,69.31,24601.0,45.1284,45.1805,45.0958,45.1805,24601.0
2015-07-22 11:30:00,69.3,69.32,69.21,69.28,28044.0,45.174,45.1871,45.1154,45.161,28044.0
2015-07-22 11:40:00,69.29,69.29,69.21,69.28,15464.0,45.1675,45.1675,45.1154,45.161,15464.0
2015-07-22 11:50:00,69.28,69.33,69.23,69.27,35900.0,45.161,45.1936,45.1284,45.1545,35900.0
2015-07-22 12:00:00,69.27,69.3,69.21,69.21,49002.0,45.1545,45.174,45.1154,45.1154,49002.0
2015-07-22 12:10:00,69.21,69.24,69.12,69.18,17365.0,45.1154,45.1349,45.0567,45.0958,17365.0
2015-07-22 12:20:00,69.17,69.22,69.11,69.18,22293.0,45.0893,45.1219,45.0502,45.0958,22293.0
2015-07-22 12:30:00,69.17,69.18,69.04,69.05,21225.0,45.0893,45.0958,45.0045,45.0111,21225.0
2015-07-22 12:40:00,69.07,69.16,69.04,69.1,17186.0,45.0241,45.0828,45.0045,45.0436,17186.0
2015-07-22 12:50:00,69.11,69.13,69.0,69.05,12349.0,45.0502,45.0632,44.9785,45.0111,12349.0
2015-07-22 13:00:00,69.05,69.06,68.97,69.03,41436.0,45.0111,45.0176,44.9589,44.998,41436.0
2015-07-22 13:10:00,69.02,69.02,68.94,68.98,18966.0,44.9915,44.9915,44.9393,44.9654,18966.0
2015-07-22 13:20:00,68.99,69.0,68.95,69.0,9605.0,44.9719,44.9785,44.9459,44.9785,9605.0
2015-07-22 13:30:00,69.0,69.0,68.91,68.93,19604.0,44.9785,44.9785,44.9198,44.9328,19604.0
2015-07-22 13:40:00,68.93,68.99,68.91,68.91,17300.0,44.9328,44.9719,44.9198,44.9198,17300.0
2015-07-22 13:50:00,68.9,68.92,68.85,68.86,16977.0,44.9133,44.9263,44.8807,44.8872,16977.0
2015-07-22 14:00:00,68.86,68.93,68.85,68.9,15527.0,44.8872,44.9328,44.8807,44.9133,15527.0
2015-07-22 14:10:00,68.9,68.99,68.88,68.99,16676.0,44.9133,44.9719,44.9002,44.9719,16676.0
2015-07-22 14:20:00,69.0,69.0,68.88,68.99,35848.0,44.9785,44.9785,44.9002,44.9719,35848.0
2015-07-22 14:30:00,68.99,69.02,68.92,68.93,26957.0,44.9719,44.9915,44.9263,44.9328,26957.0
2015-07-22 14:40:00,68.94,68.98,68.87,68.88,61478.0,44.9393,44.9654,44.8937,44.9002,61478.0
2015-07-22 14:50:00,68.87,68.89,68.82,68.87,28553.0,44.8937,44.9068,44.8611,44.8937,28553.0
2015-07-22 15:00:00,68.88,68.9,68.82,68.86,43943.0,44.9002,44.9133,44.8611,44.8872,43943.0
2015-07-22 15:10:00,68.85,68.86,68.79,68.83,47333.0,44.8807,44.8872,44.8416,44.8676,47333.0
2015-07-22 15:20:00,68.84,68.86,68.77,68.86,55254.0,44.8742,44.8872,44.8285,44.8872,55254.0
2015-07-22 15:30:00,68.87,68.87,68.73,68.73,67957.0,44.8937,44.8937,44.8025,44.8025,67957.0
2015-07-22 15:40:00,68.73,68.73,68.67,68.68,120522.0,44.8025,44.8025,44.7633,44.7699,120522.0
2015-07-22 15:50:00,68.68,68.75,68.66,68.75,323909.0,44.7699,44.8155,44.7568,44.8155,323909.0
2015-07-23 09:30:00,68.53,68.74,67.87,68.06,56730.0,44.6721,44.809,44.2419,44.3657,56730.0
2015-07-23 09:40:00,68.04,68.14,67.78,67.79,56398.0,44.3527,44.4179,44.1832,44.1897,56398.0
2015-07-23 09:50:00,67.77,67.86,67.68,67.79,42112.0,44.1767,44.2353,44.118,44.1897,42112.0
2015-07-23 10:00:00,67.78,67.83,67.58,67.66,44789.0,44.1832,44.2158,44.0528,44.105,44789.0
2015-07-23 10:10:00,67.69,67.82,67.63,67.78,36662.0,44.1245,44.2093,44.0854,44.1832,36662.0
2015-07-23 10:20:00,67.77,67.84,67.66,67.82,44579.0,44.1767,44.2223,44.105,44.2093,44579.0
2015-07-23 10:30:00,67.85,67.95,67.8,67.84,30322.0,44.2288,44.294,44.1962,44.2223,30322.0
2015-07-23 10:40:00,67.84,67.94,67.83,67.91,24951.0,44.2223,44.2875,44.2158,44.2679,24951.0
2015-07-23 10:50:00,67.9,67.94,67.83,67.9,38629.0,44.2614,44.2875,44.2158,44.2614,38629.0
2015-07-23 11:00:00,67.87,67.92,67.81,67.84,25430.0,44.2419,44.2744,44.2027,44.2223,25430.0
2015-07-23 11:10:00,67.84,67.86,67.74,67.81,40903.0,44.2223,44.2353,44.1571,44.2027,40903.0
2015-07-23 11:20:00,67.81,67.82,67.7,67.72,38387.0,44.2027,44.2093,44.131,44.1441,38387.0
2015-07-23 11:30:00,67.73,67.8,67.66,67.71,26899.0,44.1506,44.1962,44.105,44.1376,26899.0
2015-07-23 11:40:00,67.71,67.74,67.65,67.66,22226.0,44.1376,44.1571,44.0984,44.105,22226.0
2015-07-23 11:50:00,67.69,67.77,67.67,67.7,20388.0,44.1245,44.1767,44.1115,44.131,20388.0
2015-07-23 12:00:00,67.71,67.79,67.71,67.75,108669.0,44.1376,44.1897,44.1376,44.1636,108669.0
2015-07-23 12:10:00,67.74,67.8,67.74,67.78,183502.0,44.1571,44.1962,44.1571,44.1832,183502.0
2015-07-23 12:20:00,67.78,67.87,67.76,67.86,139078.0,44.1832,44.2419,44.1702,44.2353,139078.0
2015-07-23 12:30:00,67.86,67.96,67.84,67.93,24303.0,44.2353,44.3005,44.2223,44.281,24303.0
2015-07-23 12:40:00,67.94,68.06,67.93,68.0,30069.0,44.2875,44.3657,44.281,44.3266,30069.0
2015-07-23 12:50:00,68.01,68.05,67.91,67.91,51972.0,44.3331,44.3592,44.2679,44.2679,51972.0
2015-07-23 13:00:00,67.92,67.96,67.91,67.94,21573.0,44.2744,44.3005,44.2679,44.2875,21573.0
2015-07-23 13:10:00,67.94,68.02,67.88,67.99,29717.0,44.2875,44.3396,44.2484,44.3201,29717.0
2015-07-23 13:20:00,67.99,68.02,67.94,67.98,30227.0,44.3201,44.3396,44.2875,44.3136,30227.0
2015-07-23 13:30:00,67.99,68.2,67.99,68.18,52148.0,44.3201,44.457,44.3201,44.4439,52148.0
2015-07-23 13:40:00,68.18,68.22,68.13,68.17,25150.0,44.4439,44.47,44.4113,44.4374,25150.0
2015-07-23 13:50:00,68.18,68.28,68.18,68.25,24853.0,44.4439,44.5091,44.4439,44.4896,24853.0
2015-07-23 14:00:00,68.24,68.32,68.15,68.15,59870.0,44.483,44.5352,44.4244,44.4244,59870.0
2015-07-23 14:10:00,68.15,68.17,68.08,68.14,38940.0,44.4244,44.4374,44.3787,44.4179,38940.0
2015-07-23 14:20:00,68.14,68.15,68.07,68.11,51966.0,44.4179,44.4244,44.3722,44.3983,51966.0
2015-07-23 14:30:00,68.11,68.14,68.04,68.14,80113.0,44.3983,44.4179,44.3527,44.4179,80113.0
2015-07-23 14:40:00,68.14,68.17,68.07,68.08,22384.0,44.4179,44.4374,44.3722,44.3787,22384.0
2015-07-23 14:50:00,68.08,68.09,67.97,68.03,30614.0,44.3787,44.3853,44.307,44.3462,30614.0
2015-07-23 15:00:00,68.03,68.11,67.96,68.06,51415.0,44.3462,44.3983,44.3005,44.3657,51415.0
2015-07-23 15:10:00,68.06,68.09,68.0,68.07,47818.0,44.3657,44.3853,44.3266,44.3722,47818.0
2015-07-23 15:20:00,68.06,68.12,68.01,68.12,46291.0,44.3657,44.4048,44.3331,44.4048,46291.0
2015-07-23 15:30:00,68.13,68.23,68.11,68.21,45108.0,44.4113,44.4765,44.3983,44.4635,45108.0
2015-07-23 15:40:00,68.22,68.26,68.16,68.24,151222.0,44.47,44.4961,44.4309,44.483,151222.0
2015-07-23 15:50:00,68.24,68.26,68.17,68.25,142421.0,44.483,44.4961,44.4374,44.4896,142421.0
2015-07-24 09:30:00,68.21,68.36,68.0,68.12,51713.0,44.4635,44.5613,44.3266,44.4048,51713.0
2015-07-24 09:40:00,68.12,68.14,67.98,68.05,61686.0,44.4048,44.4179,44.3136,44.3592,61686.0
2015-07-24 09:50:00,68.05,68.15,68.0,68.13,32213.0,44.3592,44.4244,44.3266,44.4113,32213.0
2015-07-24 10:00:00,68.14,68.22,68.1,68.15,41456.0,44.4179,44.47,44.3918,44.4244,41456.0
2015-07-24 10:10:00,68.14,68.38,68.14,68.36,30863.0,44.4179,44.5743,44.4179,44.5613,30863.0
2015-07-24 10:20:00,68.35,68.46,68.32,68.41,16574.0,44.5547,44.6265,44.5352,44.5939,16574.0
2015-07-24 10:30:00,68.4,68.4,68.24,68.3,25448.0,44.5873,44.5873,44.483,44.5222,25448.0
2015-07-24 10:40:00,68.32,68.39,68.29,68.32,37231.0,44.5352,44.5808,44.5156,44.5352,37231.0
2015-07-24 10:50:00,68.32,68.49,68.31,68.47,35169.0,44.5352,44.646,44.5287,44.633,35169.0
2015-07-24 11:00:00,68.47,68.47,68.39,68.42,21927.0,44.633,44.633,44.5808,44.6004,21927.0
2015-07-24 11:10:00,68.41,68.49,68.31,68.46,37501.0,44.5939,44.646,44.5287,44.6265,37501.0
2015-07-24 11:20:00,68.45,68.45,68.3,68.33,19387.0,44.6199,44.6199,44.5222,44.5417,19387.0
2015-07-24 11:30:00,68.34,68.42,68.34,68.37,18143.0,44.5482,44.6004,44.5482,44.5678,18143.0
2015-07-24 11:40:00,68.38,68.54,68.36,68.53,34319.0,44.5743,44.6786,44.5613,44.6721,34319.0
2015-07-24 11:50:00,68.52,68.53,68.47,68.5,47151.0,44.6656,44.6721,44.633,44.6525,47151.0
2015-07-24 12:00:00,68.49,68.51,68.44,68.51,29868.0,44.646,44.659,44.6134,44.659,29868.0
2015-07-24 12:10:00,68.5,68.55,68.47,68.54,44336.0,44.6525,44.6851,44.633,44.6786,44336.0
2015-07-24 12:20:00,68.54,68.58,68.52,68.57,48786.0,44.6786,44.7047,44.6656,44.6982,48786.0
2015-07-24 12:30:00,68.57,68.57,68.54,68.55,37810.0,44.6982,44.6982,44.6786,44.6851,37810.0
2015-07-24 12:40:00,68.55,68.62,68.53,68.54,58661.0,44.6851,44.7308,44.6721,44.6786,58661.0
2015-07-24 12:50:00,68.53,68.62,68.52,68.54,66210.0,44.6721,44.7308,44.6656,44.6786,66210.0
2015-07-24 13:00:00,68.54,68.65,68.54,68.6,18519.0,44.6786,44.7503,44.6786,44.7177,18519.0
2015-07-24 13:10:00,68.6,68.68,68.57,68.62,33031.0,44.7177,44.7699,44.6982,44.7308,33031.0
2015-07-24 13:20:00,68.62,68.72,68.6,68.72,50969.0,44.7308,44.7959,44.7177,44.7959,50969.0
2015-07-24 13:30:00,68.71,68.76,68.71,68.74,45089.0,44.7894,44.822,44.7894,44.809,45089.0
2015-07-24 13:40:00,68.74,68.74,68.63,68.7,42222.0,44.809,44.809,44.7373,44.7829,42222.0
2015-07-24 13:50:00,68.69,68.7,68.62,68.64,33814.0,44.7764,44.7829,44.7308,44.7438,33814.0
2015-07-24 14:00:00,68.63,68.67,68.61,68.61,32655.0,44.7373,44.7633,44.7242,44.7242,32655.0
2015-07-24 14:10:00,68.6,68.65,68.56,68.56,36656.0,44.7177,44.7503,44.6916,44.6916,36656.0
2015-07-24 14:20:00,68.57,68.73,68.54,68.7,49530.0,44.6982,44.8025,44.6786,44.7829,49530.0
2015-07-24 14:30:00,68.7,68.7,68.6,68.65,31784.0,44.7829,44.7829,44.7177,44.7503,31784.0
2015-07-24 14:40:00,68.64,68.66,68.61,68.65,41392.0,44.7438,44.7568,44.7242,44.7503,41392.0
2015-07-24 14:50:00,68.64,68.65,68.58,68.65,34002.0,44.7438,44.7503,44.7047,44.7503,34002.0
2015-07-24 15:00:00,68.66,68.73,68.64,68.69,81060.0,44.7568,44.8025,44.7438,44.7764,81060.0
2015-07-24 15:10:00,68.7,68.77,68.69,68.69,103004.0,44.7829,44.8285,44.7764,44.7764,103004.0
2015-07-24 15:20:00,68.69,68.71,68.62,68.63,61335.0,44.7764,44.7894,44.7308,44.7373,61335.0
2015-07-24 15:30:00,68.63,68.63,68.54,68.6,143646.0,44.7373,44.7373,44.6786,44.7177,143646.0
2015-07-24 15:40:00,68.61,68.63,68.58,68.6,101087.0,44.7242,44.7373,44.7047,44.7177,101087.0
2015-07-24 15:50:00,68.6,68.7,68.59,68.61,292206.0,44.7177,44.7829,44.7112,44.7242,292206.0
2015-07-27 09:30:00,68.6,69.42,68.6,69.34,93942.0,44.7177,45.2522,44.7177,45.2001,93942.0
2015-07-27 09:40:00,69.36,69.41,68.98,69.11,53809.0,45.2131,45.2457,44.9654,45.0502,53809.0
2015-07-27 09:50:00,69.11,69.17,69.02,69.13,72816.0,45.0502,45.0893,44.9915,45.0632,72816.0
2015-07-27 10:00:00,69.13,69.26,69.06,69.16,55101.0,45.0632,45.1479,45.0176,45.0828,55101.0
2015-07-27 10:10:00,69.17,69.42,69.14,69.4,52318.0,45.0893,45.2522,45.0697,45.2392,52318.0
2015-07-27 10:20:00,69.38,69.47,69.36,69.39,33225.0,45.2262,45.2848,45.2131,45.2327,33225.0
2015-07-27 10:30:00,69.39,69.46,69.3,69.41,20331.0,45.2327,45.2783,45.174,45.2457,20331.0
2015-07-27 10:40:00,69.41,69.44,69.34,69.37,17421.0,45.2457,45.2653,45.2001,45.2196,17421.0
2015-07-27 10:50:00,69.37,69.51,69.35,69.48,18235.0,45.2196,45.3109,45.2066,45.2914,18235.0
2015-07-27 11:00:00,69.49,69.49,69.43,69.43,15706.0,45.2979,45.2979,45.2588,45.2588,15706.0
2015-07-27 11:10:00,69.44,69.46,69.32,69.35,39958.0,45.2653,45.2783,45.1871,45.2066,39958.0
2015-07-27 11:20:00,69.33,69.34,69.25,69.32,21053.0,45.1936,45.2001,45.1414,45.1871,21053.0
2015-07-27 11:30:00,69.32,69.33,69.18,69.18,27168.0,45.1871,45.1936,45.0958,45.0958,27168.0
2015-07-27 11:40:00,69.17,69.32,69.17,69.3,27893.0,45.0893,45.1871,45.0893,45.174,27893.0
2015-07-27 11:50:00,69.3,69.36,69.22,69.31,28517.0,45.174,45.2131,45.1219,45.1805,28517.0
2015-07-27 12:00:00,69.32,69.35,69.26,69.26,16823.0,45.1871,45.2066,45.1479,45.1479,16823.0
2015-07-27 12:10:00,69.26,69.34,69.23,69.3,14335.0,45.1479,45.2001,45.1284,45.174,14335.0
2015-07-27 12:20:00,69.29,69.33,69.25,69.31,20856.0,45.1675,45.1936,45.1414,45.1805,20856.0
2015-07-27 12:30:00,69.31,69.32,69.27,69.32,14756.0,45.1805,45.1871,45.1545,45.1871,14756.0
2015-07-27 12:40:00,69.31,69.33,69.25,69.27,13595.0,45.1805,45.1936,45.1414,45.1545,13595.0
2015-07-27 12:50:00,69.26,69.26,69.18,69.25,16252.0,45.1479,45.1479,45.0958,45.1414,16252.0
2015-07-27 13:00:00,69.25,69.32,69.23,69.32,20871.0,45.1414,45.1871,45.1284,45.1871,20871.0
2015-07-27 13:10:00,69.33,69.39,69.3,69.39,19093.0,45.1936,45.2327,45.174,45.2327,19093.0
2015-07-27 13:20:00,69.39,69.39,69.3,69.34,15531.0,45.2327,45.2327,45.174,45.2001,15531.0
2015-07-27 13:30:00,69.34,69.4,69.33,69.39,32034.0,45.2001,45.2392,45.1936,45.2327,32034.0
2015-07-27 13:40:00,69.4,69.45,69.38,69.44,29987.0,45.2392,45.2718,45.2262,45.2653,29987.0
2015-07-27 13:50:00,69.43,69.51,69.41,69.51,25332.0,45.2588,45.3109,45.2457,45.3109,25332.0
2015-07-27 14:00:00,69.5,69.5,69.45,69.47,8569.0,45.3044,45.3044,45.2718,45.2848,8569.0
2015-07-27 14:10:00,69.45,69.51,69.41,69.48,17862.0,45.2718,45.3109,45.2457,45.2914,17862.0
2015-07-27 14:20:00,69.49,69.5,69.45,69.48,15604.0,45.2979,45.3044,45.2718,45.2914,15604.0
2015-07-27 14:30:00,69.48,69.5,69.43,69.48,30609.0,45.2914,45.3044,45.2588,45.2914,30609.0
2015-07-27 14:40:00,69.49,69.51,69.45,69.48,25168.0,45.2979,45.3109,45.2718,45.2914,25168.0
2015-07-27 14:50:00,69.48,69.52,69.47,69.49,48531.0,45.2914,45.3174,45.2848,45.2979,48531.0
2015-07-27 15:00:00,69.49,69.5,69.32,69.32,59984.0,45.2979,45.3044,45.1871,45.1871,59984.0
2015-07-27 15:10:00,69.33,69.33,69.22,69.23,53116.0,45.1936,45.1936,45.1219,45.1284,53116.0
2015-07-27 15:20:00,69.23,69.23,69.14,69.2,61379.0,45.1284,45.1284,45.0697,45.1088,61379.0
2015-07-27 15:30:00,69.19,69.19,69.1,69.11,112781.0,45.1023,45.1023,45.0436,45.0502,112781.0
2015-07-27 15:40:00,69.11,69.13,68.98,69.06,149472.0,45.0502,45.0632,44.9654,45.0176,149472.0
2015-07-27 15:50:00,69.06,69.17,69.03,69.15,272387.0,45.0176,45.0893,44.998,45.0762,272387.0
2015-07-28 09:30:00,69.08,69.57,68.84,69.41,65891.0,45.0306,45.35,44.8742,45.2457,65891.0
2015-07-28 09:40:00,69.39,69.47,69.33,69.4,32156.0,45.2327,45.2848,45.1936,45.2392,32156.0
2015-07-28 09:50:00,69.38,69.5,69.29,69.33,36412.0,45.2262,45.3044,45.1675,45.1936,36412.0
2015-07-28 10:00:00,69.32,69.33,69.23,69.33,76231.0,45.1871,45.1936,45.1284,45.1936,76231.0
2015-07-28 10:10:00,69.32,69.35,69.19,69.25,48820.0,45.1871,45.2066,45.1023,45.1414,48820.0
2015-07-28 10:20:00,69.25,69.34,69.17,69.2,17828.0,45.1414,45.2001,45.0893,45.1088,17828.0
2015-07-28 10:30:00,69.2,69.35,69.2,69.35,31173.0,45.1088,45.2066,45.1088,45.2066,31173.0
2015-07-28 10:40:00,69.35,69.41,69.29,69.4,40356.0,45.2066,45.2457,45.1675,45.2392,40356.0
2015-07-28 10:50:00,69.4,69.45,69.37,69.44,44466.0,45.2392,45.2718,45.2196,45.2653,44466.0
2015-07-28 11:00:00,69.45,69.52,69.41,69.41,37614.0,45.2718,45.3174,45.2457,45.2457,37614.0
2015-07-28 11:10:00,69.41,69.6,69.41,69.54,44032.0,45.2457,45.3696,45.2457,45.3305,44032.0
2015-07-28 11:20:00,69.53,69.69,69.52,69.69,53829.0,45.3239,45.4282,45.3174,45.4282,53829.0
2015-07-28 11:30:00,69.68,69.79,69.66,69.79,53376.0,45.4217,45.4934,45.4087,45.4934,53376.0
2015-07-28 11:40:00,69.77,69.83,69.68,69.81,51436.0,45.4804,45.5195,45.4217,45.5065,51436.0
2015-07-28 11:50:00,69.81,69.85,69.73,69.84,31228.0,45.5065,45.5325,45.4543,45.526,31228.0
2015-07-28 12:00:00,69.85,69.93,69.82,69.87,45462.0,45.5325,45.5847,45.513,45.5456,45462.0
2015-07-28 12:10:00,69.88,69.95,69.85,69.9,29718.0,45.5521,45.5977,45.5325,45.5651,29718.0
2015-07-28 12:20:00,69.9,69.92,69.86,69.86,52637.0,45.5651,45.5782,45.5391,45.5391,52637.0
2015-07-28 12:30:00,69.87,69.89,69.8,69.81,30052.0,45.5456,45.5586,45.4999,45.5065,30052.0
2015-07-28 12:40:00,69.81,69.92,69.81,69.91,17316.0,45.5065,45.5782,45.5065,45.5717,17316.0
2015-07-28 12:50:00,69.92,69.99,69.91,69.98,19017.0,45.5782,45.6238,45.5717,45.6173,19017.0
2015-07-28 13:00:00,69.98,69.99,69.92,69.98,20407.0,45.6173,45.6238,45.5782,45.6173,20407.0
2015-07-28 13:10:00,69.97,69.99,69.91,69.91,19086.0,45.6108,45.6238,45.5717,45.5717,19086.0
2015-07-28 13:20:00,69.91,69.97,69.89,69.97,15301.0,45.5717,45.6108,45.5586,45.6108,15301.0
2015-07-28 13:30:00,69.96,70.04,69.89,70.02,60540.0,45.6042,45.6564,45.5586,45.6434,60540.0
2015-07-28 13:40:00,70.02,70.03,69.95,69.99,47304.0,45.6434,45.6499,45.5977,45.6238,47304.0
2015-07-28 13:50:00,69.99,70.03,69.96,70.01,35251.0,45.6238,45.6499,45.6042,45.6368,35251.0
2015-07-28 14:00:00,70.0,70.1,70.0,70.06,95274.0,45.6303,45.6955,45.6303,45.6694,95274.0
2015-07-28 14:10:00,70.06,70.13,70.05,70.12,44954.0,45.6694,45.7151,45.6629,45.7085,44954.0
2015-07-28 14:20:00,70.12,70.13,70.08,70.12,37693.0,45.7085,45.7151,45.6825,45.7085,37693.0
2015-07-28 14:30:00,70.11,70.12,70.06,70.1,41858.0,45.702,45.7085,45.6694,45.6955,41858.0
2015-07-28 14:40:00,70.09,70.14,70.08,70.08,28996.0,45.689,45.7216,45.6825,45.6825,28996.0
2015-07-28 14:50:00,70.09,70.09,70.0,70.05,29291.0,45.689,45.689,45.6303,45.6629,29291.0
2015-07-28 15:00:00,70.05,70.06,70.0,70.0,42781.0,45.6629,45.6694,45.6303,45.6303,42781.0
2015-07-28 15:10:00,70.0,70.07,70.0,70.06,77657.0,45.6303,45.676,45.6303,45.6694,77657.0
2015-07-28 15:20:00,70.06,70.12,70.05,70.06,59450.0,45.6694,45.7085,45.6629,45.6694,59450.0
2015-07-28 15:30:00,70.07,70.12,70.03,70.11,60768.0,45.676,45.7085,45.6499,45.702,60768.0
2015-07-28 15:40:00,70.11,70.12,70.01,70.08,136986.0,45.702,45.7085,45.6368,45.6825,136986.0
2015-07-28 15:50:00,70.08,70.14,70.03,70.1,358591.0,45.6825,45.7216,45.6499,45.6955,358591.0
2015-07-29 09:30:00,70.04,70.08,69.49,69.92,82222.0,45.6564,45.6825,45.2979,45.5782,82222.0
2015-07-29 09:40:00,69.88,70.11,69.77,69.98,49508.0,45.5521,45.702,45.4804,45.6173,49508.0
2015-07-29 09:50:00,69.99,70.13,69.93,70.06,26558.0,45.6238,45.7151,45.5847,45.6694,26558.0
2015-07-29 10:00:00,70.08,70.12,69.97,70.02,28461.0,45.6825,45.7085,45.6108,45.6434,28461.0
2015-07-29 10:10:00,70.01,70.06,69.94,70.0,20516.0,45.6368,45.6694,45.5912,45.6303,20516.0
2015-07-29 10:20:00,69.99,70.07,69.99,70.03,28163.0,45.6238,45.676,45.6238,45.6499,28163.0
2015-07-29 10:30:00,70.04,70.07,69.96,70.0,38420.0,45.6564,45.676,45.6042,45.6303,38420.0
2015-07-29 10:40:00,70.01,70.07,69.96,69.98,38406.0,45.6368,45.676,45.6042,45.6173,38406.0
2015-07-29 10:50:00,69.97,69.98,69.81,69.83,18671.0,45.6108,45.6173,45.5065,45.5195,18671.0
2015-07-29 11:00:00,69.84,69.94,69.76,69.91,78339.0,45.526,45.5912,45.4739,45.5717,78339.0
2015-07-29 11:10:00,69.91,69.99,69.91,69.93,52838.0,45.5717,45.6238,45.5717,45.5847,52838.0
2015-07-29 11:20:00,69.93,70.04,69.92,70.02,29714.0,45.5847,45.6564,45.5782,45.6434,29714.0
2015-07-29 11:30:00,70.02,70.09,70.01,70.06,18334.0,45.6434,45.689,45.6368,45.6694,18334.0
2015-07-29 11:40:00,70.05,70.09,69.97,70.06,26389.0,45.6629,45.689,45.6108,45.6694,26389.0
2015-07-29 11:50:00,70.06,70.08,70.0,70.05,23972.0,45.6694,45.6825,45.6303,45.6629,23972.0
2015-07-29 12:00:00,70.05,70.05,69.89,69.89,26425.0,45.6629,45.6629,45.5586,45.5586,26425.0
2015-07-29 12:10:00,69.89,70.0,69.88,70.0,19352.0,45.5586,45.6303,45.5521,45.6303,19352.0
2015-07-29 12:20:00,70.01,70.04,69.98,69.99,14633.0,45.6368,45.6564,45.6173,45.6238,14633.0
2015-07-29 12:30:00,69.99,70.05,69.97,69.97,24075.0,45.6238,45.6629,45.6108,45.6108,24075.0
2015-07-29 12:40:00,69.97,70.11,69.96,70.08,15426.0,45.6108,45.702,45.6042,45.6825,15426.0
2015-07-29 12:50:00,70.07,70.09,69.98,70.04,29139.0,45.676,45.689,45.6173,45.6564,29139.0
2015-07-29 13:00:00,70.04,70.05,70.0,70.04,15947.0,45.6564,45.6629,45.6303,45.6564,15947.0
2015-07-29 13:10:00,70.05,70.06,70.0,70.03,14719.0,45.6629,45.6694,45.6303,45.6499,14719.0
2015-07-29 13:20:00,70.03,70.11,70.02,70.11,21219.0,45.6499,45.702,45.6434,45.702,21219.0
2015-07-29 13:30:00,70.11,70.15,70.08,70.11,17577.0,45.702,45.7281,45.6825,45.702,17577.0
2015-07-29 13:40:00,70.12,70.21,70.12,70.2,20573.0,45.7085,45.7672,45.7085,45.7607,20573.0
2015-07-29 13:50:00,70.19,70.24,70.18,70.2,18818.0,45.7542,45.7868,45.7477,45.7607,18818.0
2015-07-29 14:00:00,70.19,70.44,70.17,70.33,59016.0,45.7542,45.9171,45.7411,45.8454,59016.0
2015-07-29 14:10:00,70.33,70.58,70.29,70.56,42630.0,45.8454,46.0084,45.8194,45.9954,42630.0
2015-07-29 14:20:00,70.56,70.56,70.39,70.47,43310.0,45.9954,45.9954,45.8845,45.9367,43310.0
2015-07-29 14:30:00,70.47,70.49,70.41,70.43,38149.0,45.9367,45.9497,45.8976,45.9106,38149.0
2015-07-29 14:40:00,70.42,70.58,70.42,70.57,59064.0,45.9041,46.0084,45.9041,46.0019,59064.0
2015-07-29 14:50:00,70.58,70.69,70.57,70.67,36768.0,46.0084,46.0801,46.0019,46.0671,36768.0
2015-07-29 15:00:00,70.67,70.69,70.59,70.65,141278.0,46.0671,46.0801,46.0149,46.054,141278.0
2015-07-29 15:10:00,70.64,70.69,70.61,70.64,65971.0,46.0475,46.0801,46.028,46.0475,65971.0
2015-07-29 15:20:00,70.65,70.68,70.63,70.66,67368.0,46.054,46.0736,46.041,46.0605,67368.0
2015-07-29 15:30:00,70.66,70.67,70.57,70.64,103821.0,46.0605,46.0671,46.0019,46.0475,103821.0
2015-07-29 15:40:00,70.64,70.67,70.59,70.65,109693.0,46.0475,46.0671,46.0149,46.054,109693.0
2015-07-29 15:50:00,70.65,70.72,70.63,70.66,184226.0,46.054,46.0997,46.041,46.0605,184226.0
2015-07-30 09:30:00,70.44,70.61,70.08,70.56,62126.0,45.9171,46.028,45.6825,45.9954,62126.0
2015-07-30 09:40:00,70.59,70.79,70.47,70.78,38018.0,46.0149,46.1453,45.9367,46.1388,38018.0
2015-07-30 09:50:00,70.79,71.06,70.78,70.91,49559.0,46.1453,46.3213,46.1388,46.2235,49559.0
2015-07-30 10:00:00,70.88,70.96,70.82,70.91,29849.0,46.204,46.2561,46.1648,46.2235,29849.0
2015-07-30 10:10:00,70.89,70.94,70.86,70.91,26069.0,46.2105,46.2431,46.1909,46.2235,26069.0
2015-07-30 10:20:00,70.91,70.94,70.82,70.91,14500.0,46.2235,46.2431,46.1648,46.2235,14500.0
2015-07-30 10:30:00,70.89,70.92,70.81,70.85,21017.0,46.2105,46.23,46.1583,46.1844,21017.0
2015-07-30 10:40:00,70.84,70.85,70.67,70.8,14074.0,46.1779,46.1844,46.0671,46.1518,14074.0
2015-07-30 10:50:00,70.81,70.82,70.73,70.79,16303.0,46.1583,46.1648,46.1062,46.1453,16303.0
2015-07-30 11:00:00,70.79,70.9,70.75,70.9,15950.0,46.1453,46.217,46.1192,46.217,15950.0
2015-07-30 11:10:00,70.89,70.94,70.82,70.85,20341.0,46.2105,46.2431,46.1648,46.1844,20341.0
2015-07-30 11:20:00,70.84,71.06,70.84,71.04,25259.0,46.1779,46.3213,46.1779,46.3083,25259.0
2015-07-30 11:30:00,71.04,71.09,70.96,70.99,24502.0,46.3083,46.3409,46.2561,46.2757,24502.0
2015-07-30 11:40:00,71.01,71.18,71.0,71.15,33393.0,46.2887,46.3995,46.2822,46.38,33393.0
2015-07-30 11:50:00,71.14,71.14,70.98,71.03,20985.0,46.3734,46.3734,46.2691,46.3017,20985.0
2015-07-30 12:00:00,71.05,71.08,70.98,71.07,12722.0,46.3148,46.3343,46.2691,46.3278,12722.0
2015-07-30 12:10:00,71.06,71.1,71.02,71.05,16292.0,46.3213,46.3474,46.2952,46.3148,16292.0
2015-07-30 12:20:00,71.06,71.09,70.98,70.99,12440.0,46.3213,46.3409,46.2691,46.2757,12440.0
2015-07-30 12:30:00,70.98,71.0,70.92,70.97,19381.0,46.2691,46.2822,46.23,46.2626,19381.0
2015-07-30 12:40:00,70.96,71.04,70.94,70.98,23457.0,46.2561,46.3083,46.2431,46.2691,23457.0
2015-07-30 12:50:00,70.97,71.01,70.89,70.89,66341.0,46.2626,46.2887,46.2105,46.2105,66341.0
2015-07-30 13:00:00,70.89,71.03,70.89,71.03,42780.0,46.2105,46.3017,46.2105,46.3017,42780.0
2015-07-30 13:10:00,71.02,71.03,70.97,70.98,14008.0,46.2952,46.3017,46.2626,46.2691,14008.0
2015-07-30 13:20:00,70.99,71.02,70.94,70.97,24115.0,46.2757,46.2952,46.2431,46.2626,24115.0
2015-07-30 13:30:00,70.97,71.02,70.93,71.02,47821.0,46.2626,46.2952,46.2366,46.2952,47821.0
2015-07-30 13:40:00,71.01,71.06,70.98,71.03,26283.0,46.2887,46.3213,46.2691,46.3017,26283.0
2015-07-30 13:50:00,71.03,71.1,71.03,71.07,19744.0,46.3017,46.3474,46.3017,46.3278,19744.0
2015-07-30 14:00:00,71.07,71.07,70.95,70.96,23966.0,46.3278,46.3278,46.2496,46.2561,23966.0
2015-07-30 14:10:00,70.96,71.05,70.94,71.03,23948.0,46.2561,46.3148,46.2431,46.3017,23948.0
2015-07-30 14:20:00,71.03,71.03,70.96,70.98,20903.0,46.3017,46.3017,46.2561,46.2691,20903.0
2015-07-30 14:30:00,70.97,70.99,70.88,70.93,63218.0,46.2626,46.2757,46.204,46.2366,63218.0
2015-07-30 14:40:00,70.94,71.06,70.93,71.02,24385.0,46.2431,46.3213,46.2366,46.2952,24385.0
2015-07-30 14:50:00,71.02,71.07,70.99,71.02,35833.0,46.2952,46.3278,46.2757,46.2952,35833.0
2015-07-30 15:00:00,71.03,71.07,70.98,71.04,35624.0,46.3017,46.3278,46.2691,46.3083,35624.0
2015-07-30 15:10:00,71.05,71.05,70.98,71.03,29369.0,46.3148,46.3148,46.2691,46.3017,29369.0
2015-07-30 15:20:00,71.03,71.07,71.01,71.06,32746.0,46.3017,46.3278,46.2887,46.3213,32746.0
2015-07-30 15:30:00,71.05,71.11,71.03,71.06,38442.0,46.3148,46.3539,46.3017,46.3213,38442.0
2015-07-30 15:40:00,71.06,71.09,71.0,71.06,46921.0,46.3213,46.3409,46.2822,46.3213,46921.0
2015-07-30 15:50:00,71.06,71.11,71.0,71.07,168044.0,46.3213,46.3539,46.2822,46.3278,168044.0
2015-07-31 09:30:00,71.58,71.99,71.5,71.66,100411.0,46.6603,46.9275,46.6081,46.7124,100411.0
2015-07-31 09:40:00,71.65,71.88,71.6,71.73,34560.0,46.7059,46.8558,46.6733,46.758,34560.0
2015-07-31 09:50:00,71.73,71.83,71.69,71.78,23822.0,46.758,46.8232,46.732,46.7906,23822.0
2015-07-31 10:00:00,71.75,71.86,71.7,71.86,33979.0,46.7711,46.8428,46.7385,46.8428,33979.0
2015-07-31 10:10:00,71.87,71.89,71.75,71.75,22110.0,46.8493,46.8623,46.7711,46.7711,22110.0
2015-07-31 10:20:00,71.74,71.9,71.73,71.88,29551.0,46.7646,46.8689,46.758,46.8558,29551.0
2015-07-31 10:30:00,71.89,72.03,71.86,72.02,90640.0,46.8623,46.9536,46.8428,46.9471,90640.0
2015-07-31 10:40:00,72.02,72.16,72.01,72.1,42900.0,46.9471,47.0383,46.9406,46.9992,42900.0
2015-07-31 10:50:00,72.11,72.17,72.03,72.03,19498.0,47.0057,47.0449,46.9536,46.9536,19498.0
2015-07-31 11:00:00,72.03,72.03,71.92,71.96,38022.0,46.9536,46.9536,46.8819,46.908,38022.0
2015-07-31 11:10:00,71.97,72.04,71.96,71.99,19227.0,46.9145,46.9601,46.908,46.9275,19227.0
2015-07-31 11:20:00,71.99,72.04,71.95,72.02,29847.0,46.9275,46.9601,46.9015,46.9471,29847.0
2015-07-31 11:30:00,72.02,72.04,71.89,71.89,21242.0,46.9471,46.9601,46.8623,46.8623,21242.0
2015-07-31 11:40:00,71.9,71.96,71.9,71.94,21220.0,46.8689,46.908,46.8689,46.8949,21220.0
2015-07-31 11:50:00,71.94,72.0,71.87,71.91,65512.0,46.8949,46.934,46.8493,46.8754,65512.0
2015-07-31 12:00:00,71.92,71.95,71.85,71.93,29633.0,46.8819,46.9015,46.8363,46.8884,29633.0
2015-07-31 12:10:00,71.92,72.01,71.9,71.96,30864.0,46.8819,46.9406,46.8689,46.908,30864.0
2015-07-31 12:20:00,71.96,72.03,71.92,72.0,20030.0,46.908,46.9536,46.8819,46.934,20030.0
2015-07-31 12:30:00,72.0,72.06,71.97,71.97,12892.0,46.934,46.9732,46.9145,46.9145,12892.0
2015-07-31 12:40:00,71.96,72.03,71.94,71.94,13038.0,46.908,46.9536,46.8949,46.8949,13038.0
2015-07-31 12:50:00,71.94,72.0,71.93,71.99,27844.0,46.8949,46.934,46.8884,46.9275,27844.0
2015-07-31 13:00:00,71.97,72.0,71.96,71.98,10432.0,46.9145,46.934,46.908,46.921,10432.0
2015-07-31 13:10:00,71.97,71.97,71.9,71.95,30875.0,46.9145,46.9145,46.8689,46.9015,30875.0
2015-07-31 13:20:00,71.95,72.01,71.95,71.99,38688.0,46.9015,46.9406,46.9015,46.9275,38688.0
2015-07-31 13:30:00,71.98,72.0,71.86,71.89,20108.0,46.921,46.934,46.8428,46.8623,20108.0
2015-07-31 13:40:00,71.89,71.9,71.84,71.84,14633.0,46.8623,46.8689,46.8297,46.8297,14633.0
2015-07-31 13:50:00,71.84,71.85,71.79,71.83,29748.0,46.8297,46.8363,46.7972,46.8232,29748.0
2015-07-31 14:00:00,71.83,71.87,71.8,71.8,17500.0,46.8232,46.8493,46.8037,46.8037,17500.0
2015-07-31 14:10:00,71.81,71.81,71.71,71.74,28129.0,46.8102,46.8102,46.745,46.7646,28129.0
2015-07-31 14:20:00,71.75,71.76,71.7,71.76,66032.0,46.7711,46.7776,46.7385,46.7776,66032.0
2015-07-31 14:30:00,71.75,71.77,71.72,71.75,31679.0,46.7711,46.7841,46.7515,46.7711,31679.0
2015-07-31 14:40:00,71.74,71.77,71.71,71.74,47286.0,46.7646,46.7841,46.745,46.7646,47286.0
2015-07-31 14:50:00,71.75,71.77,71.68,71.76,49715.0,46.7711,46.7841,46.7254,46.7776,49715.0
2015-07-31 15:00:00,71.75,71.76,71.73,71.73,36044.0,46.7711,46.7776,46.758,46.758,36044.0
2015-07-31 15:10:00,71.73,71.76,71.64,71.65,44701.0,46.758,46.7776,46.6994,46.7059,44701.0
2015-07-31 15:20:00,71.67,71.68,71.61,71.63,33581.0,46.7189,46.7254,46.6798,46.6929,33581.0
2015-07-31 15:30:00,71.63,71.66,71.62,71.64,52146.0,46.6929,46.7124,46.6863,46.6994,52146.0
2015-07-31 15:40:00,71.63,71.65,71.58,71.58,119745.0,46.6929,46.7059,46.6603,46.6603,119745.0
2015-07-31 15:50:00,71.59,71.73,71.52,71.72,248686.0,46.6668,46.758,46.6212,46.7515,248686.0
2015-08-03 09:30:00,71.92,72.18,71.82,72.09,53959.0,46.8819,47.0514,46.8167,46.9927,53959.0
2015-08-03 09:40:00,72.07,72.1,71.84,72.06,41672.0,46.9797,46.9992,46.8297,46.9732,41672.0
2015-08-03 09:50:00,72.07,72.23,72.02,72.23,112928.0,46.9797,47.084,46.9471,47.084,112928.0
2015-08-03 10:00:00,72.23,72.23,72.09,72.13,54765.0,47.084,47.084,46.9927,47.0188,54765.0
2015-08-03 10:10:00,72.13,72.18,71.91,71.91,56942.0,47.0188,47.0514,46.8754,46.8754,56942.0
2015-08-03 10:20:00,71.92,71.98,71.87,71.88,33716.0,46.8819,46.921,46.8493,46.8558,33716.0
2015-08-03 10:30:00,71.91,71.93,71.8,71.82,32042.0,46.8754,46.8884,46.8037,46.8167,32042.0
2015-08-03 10:40:00,71.81,71.81,71.59,71.59,36476.0,46.8102,46.8102,46.6668,46.6668,36476.0
2015-08-03 10:50:00,71.59,71.66,71.55,71.66,57497.0,46.6668,46.7124,46.6407,46.7124,57497.0
2015-08-03 11:00:00,71.65,71.69,71.57,71.57,18100.0,46.7059,46.732,46.6537,46.6537,18100.0
2015-08-03 11:10:00,71.56,71.72,71.55,71.7,17614.0,46.6472,46.7515,46.6407,46.7385,17614.0
2015-08-03 11:20:00,71.7,71.82,71.66,71.82,27976.0,46.7385,46.8167,46.7124,46.8167,27976.0
2015-08-03 11:30:00,71.82,71.9,71.78,71.83,24314.0,46.8167,46.8689,46.7906,46.8232,24314.0
2015-08-03 11:40:00,71.84,71.88,71.81,71.86,16505.0,46.8297,46.8558,46.8102,46.8428,16505.0
2015-08-03 11:50:00,71.87,71.87,71.75,71.83,37567.0,46.8493,46.8493,46.7711,46.8232,37567.0
2015-08-03 12:00:00,71.84,71.88,71.81,71.81,28149.0,46.8297,46.8558,46.8102,46.8102,28149.0
2015-08-03 12:10:00,71.81,71.83,71.79,71.81,13339.0,46.8102,46.8232,46.7972,46.8102,13339.0
2015-08-03 12:20:00,71.81,71.82,71.75,71.8,18710.0,46.8102,46.8167,46.7711,46.8037,18710.0
2015-08-03 12:30:00,71.79,71.79,71.71,71.71,19548.0,46.7972,46.7972,46.745,46.745,19548.0
2015-08-03 12:40:00,71.7,71.73,71.66,71.66,16998.0,46.7385,46.758,46.7124,46.7124,16998.0
2015-08-03 12:50:00,71.66,71.71,71.64,71.7,19209.0,46.7124,46.745,46.6994,46.7385,19209.0
2015-08-03 13:00:00,71.69,71.71,71.64,71.65,16390.0,46.732,46.745,46.6994,46.7059,16390.0
2015-08-03 13:10:00,71.65,71.79,71.64,71.77,18814.0,46.7059,46.7972,46.6994,46.7841,18814.0
2015-08-03 13:20:00,71.77,71.79,71.67,71.7,28631.0,46.7841,46.7972,46.7189,46.7385,28631.0
2015-08-03 13:30:00,71.68,71.7,71.58,71.6,22143.0,46.7254,46.7385,46.6603,46.6733,22143.0
2015-08-03 13:40:00,71.6,71.62,71.56,71.6,18528.0,46.6733,46.6863,46.6472,46.6733,18528.0
2015-08-03 13:50:00,71.61,71.61,71.55,71.55,22683.0,46.6798,46.6798,46.6407,46.6407,22683.0
2015-08-03 14:00:00,71.55,71.55,71.46,71.49,35545.0,46.6407,46.6407,46.582,46.6016,35545.0
2015-08-03 14:10:00,71.49,71.49,71.42,71.42,22171.0,46.6016,46.6016,46.556,46.556,22171.0
2015-08-03 14:20:00,71.41,71.45,71.39,71.42,22417.0,46.5494,46.5755,46.5364,46.556,22417.0
2015-08-03 14:30:00,71.42,71.44,71.36,71.37,55255.0,46.556,46.569,46.5169,46.5234,55255.0
2015-08-03 14:40:00,71.37,71.39,71.29,71.3,39532.0,46.5234,46.5364,46.4712,46.4777,39532.0
2015-08-03 14:50:00,71.29,71.38,71.27,71.38,26195.0,46.4712,46.5299,46.4582,46.5299,26195.0
2015-08-03 15:00:00,71.38,71.4,71.32,71.37,32190.0,46.5299,46.5429,46.4908,46.5234,32190.0
2015-08-03 15:10:00,71.37,71.39,71.35,71.37,34355.0,46.5234,46.5364,46.5103,46.5234,34355.0
2015-08-03 15:20:00,71.38,71.47,71.36,71.46,29590.0,46.5299,46.5886,46.5169,46.582,29590.0
2015-08-03 15:30:00,71.46,71.59,71.46,71.58,57723.0,46.582,46.6668,46.582,46.6603,57723.0
2015-08-03 15:40:00,71.59,71.75,71.57,71.65,91233.0,46.6668,46.7711,46.6537,46.7059,91233.0
2015-08-03 15:50:00,71.64,71.77,71.62,71.72,149661.0,46.6994,46.7841,46.6863,46.7515,149661.0
2015-08-04 09:30:00,71.4,71.58,70.83,70.89,126642.0,46.5429,46.6603,46.1714,46.2105,126642.0
2015-08-04 09:40:00,70.88,70.9,70.69,70.76,77831.0,46.204,46.217,46.0801,46.1257,77831.0
2015-08-04 09:50:00,70.76,70.84,70.61,70.79,75005.0,46.1257,46.1779,46.028,46.1453,75005.0
2015-08-04 10:00:00,70.79,70.79,70.45,70.48,56152.0,46.1453,46.1453,45.9237,45.9432,56152.0
2015-08-04 10:10:00,70.48,70.55,70.45,70.51,73714.0,45.9432,45.9888,45.9237,45.9628,73714.0
2015-08-04 10:20:00,70.52,70.54,70.38,70.48,65943.0,45.9693,45.9823,45.878,45.9432,65943.0
2015-08-04 10:30:00,70.48,70.55,70.45,70.55,58750.0,45.9432,45.9888,45.9237,45.9888,58750.0
2015-08-04 10:40:00,70.56,70.61,70.52,70.57,48803.0,45.9954,46.028,45.9693,46.0019,48803.0
2015-08-04 10:50:00,70.58,70.76,70.55,70.71,52948.0,46.0084,46.1257,45.9888,46.0931,52948.0
2015-08-04 11:00:00,70.71,70.72,70.53,70.56,43864.0,46.0931,46.0997,45.9758,45.9954,43864.0
2015-08-04 11:10:00,70.57,70.63,70.53,70.62,37136.0,46.0019,46.041,45.9758,46.0345,37136.0
2015-08-04 11:20:00,70.62,70.62,70.43,70.47,51415.0,46.0345,46.0345,45.9106,45.9367,51415.0
2015-08-04 11:30:00,70.48,70.58,70.46,70.56,31605.0,45.9432,46.0084,45.9302,45.9954,31605.0
2015-08-04 11:40:00,70.56,70.57,70.5,70.52,38585.0,45.9954,46.0019,45.9563,45.9693,38585.0
2015-08-04 11:50:00,70.52,70.61,70.51,70.58,34976.0,45.9693,46.028,45.9628,46.0084,34976.0
2015-08-04 12:00:00,70.58,70.61,70.55,70.57,20554.0,46.0084,46.028,45.9888,46.0019,20554.0
2015-08-04 12:10:00,70.57,70.68,70.57,70.62,33201.0,46.0019,46.0736,46.0019,46.0345,33201.0
2015-08-04 12:20:00,70.61,70.64,70.48,70.49,47016.0,46.028,46.0475,45.9432,45.9497,47016.0
2015-08-04 12:30:00,70.49,70.5,70.42,70.45,41149.0,45.9497,45.9563,45.9041,45.9237,41149.0
2015-08-04 12:40:00,70.45,70.48,70.4,70.4,40705.0,45.9237,45.9432,45.8911,45.8911,40705.0
2015-08-04 12:50:00,70.39,70.46,70.39,70.43,13207.0,45.8845,45.9302,45.8845,45.9106,13207.0
2015-08-04 13:00:00,70.42,70.42,70.35,70.38,55344.0,45.9041,45.9041,45.8585,45.878,55344.0
2015-08-04 13:10:00,70.38,70.47,70.38,70.47,30197.0,45.878,45.9367,45.878,45.9367,30197.0
2015-08-04 13:20:00,70.48,70.5,70.45,70.46,23160.0,45.9432,45.9563,45.9237,45.9302,23160.0
2015-08-04 13:30:00,70.46,70.49,70.45,70.48,24205.0,45.9302,45.9497,45.9237,45.9432,24205.0
2015-08-04 13:40:00,70.49,70.49,70.38,70.38,47534.0,45.9497,45.9497,45.878,45.878,47534.0
2015-08-04 13:50:00,70.38,70.41,70.21,70.21,79497.0,45.878,45.8976,45.7672,45.7672,79497.0
2015-08-04 14:00:00,70.22,70.23,70.14,70.15,139233.0,45.7737,45.7802,45.7216,45.7281,139233.0
2015-08-04 14:10:00,70.15,70.15,70.01,70.02,50740.0,45.7281,45.7281,45.6368,45.6434,50740.0
2015-08-04 14:20:00,70.02,70.02,69.92,69.97,48210.0,45.6434,45.6434,45.5782,45.6108,48210.0
2015-08-04 14:30:00,69.97,70.04,69.94,70.03,55799.0,45.6108,45.6564,45.5912,45.6499,55799.0
2015-08-04 14:40:00,70.03,70.06,69.99,70.05,56786.0,45.6499,45.6694,45.6238,45.6629,56786.0
2015-08-04 14:50:00,70.06,70.25,70.04,70.23,52711.0,45.6694,45.7933,45.6564,45.7802,52711.0
2015-08-04 15:00:00,70.24,70.3,70.23,70.26,88980.0,45.7868,45.8259,45.7802,45.7998,88980.0
2015-08-04 15:10:00,70.27,70.27,70.19,70.25,76261.0,45.8063,45.8063,45.7542,45.7933,76261.0
2015-08-04 15:20:00,70.26,70.3,70.19,70.23,88740.0,45.7998,45.8259,45.7542,45.7802,88740.0
2015-08-04 15:30:00,70.23,70.35,70.23,70.3,132738.0,45.7802,45.8585,45.7802,45.8259,132738.0
2015-08-04 15:40:00,70.3,70.34,70.2,70.2,180263.0,45.8259,45.852,45.7607,45.7607,180263.0
2015-08-04 15:50:00,70.2,70.25,70.13,70.23,283936.0,45.7607,45.7933,45.7151,45.7802,283936.0
2015-08-05 09:30:00,70.26,70.77,70.24,70.5,68337.0,45.7998,46.1323,45.7868,45.9563,68337.0
2015-08-05 09:40:00,70.5,70.88,70.46,70.71,98051.0,45.9563,46.204,45.9302,46.0931,98051.0
2015-08-05 09:50:00,70.7,70.73,70.33,70.68,56823.0,46.0866,46.1062,45.8454,46.0736,56823.0
2015-08-05 10:00:00,70.65,70.65,70.13,70.34,42956.0,46.054,46.054,45.7151,45.852,42956.0
2015-08-05 10:10:00,70.34,70.78,70.33,70.78,43054.0,45.852,46.1388,45.8454,46.1388,43054.0
2015-08-05 10:20:00,70.75,70.87,70.7,70.86,52931.0,46.1192,46.1974,46.0866,46.1909,52931.0
2015-08-05 10:30:00,70.86,70.92,70.8,70.92,47418.0,46.1909,46.23,46.1518,46.23,47418.0
2015-08-05 10:40:00,70.92,70.95,70.78,70.95,45693.0,46.23,46.2496,46.1388,46.2496,45693.0
2015-08-05 10:50:00,70.95,71.23,70.94,71.23,65104.0,46.2496,46.4321,46.2431,46.4321,65104.0
2015-08-05 11:00:00,71.23,71.49,71.2,71.49,82201.0,46.4321,46.6016,46.4126,46.6016,82201.0
2015-08-05 11:10:00,71.47,71.69,71.45,71.65,95393.0,46.5886,46.732,46.5755,46.7059,95393.0
2015-08-05 11:20:00,71.64,71.64,71.3,71.37,41067.0,46.6994,46.6994,46.4777,46.5234,41067.0
2015-08-05 11:30:00,71.34,71.36,71.13,71.19,41714.0,46.5038,46.5169,46.3669,46.406,41714.0
2015-08-05 11:40:00,71.23,71.3,71.18,71.21,26599.0,46.4321,46.4777,46.3995,46.4191,26599.0
2015-08-05 11:50:00,71.21,71.25,71.05,71.1,31263.0,46.4191,46.4451,46.3148,46.3474,31263.0
2015-08-05 12:00:00,71.11,71.22,71.06,71.22,35753.0,46.3539,46.4256,46.3213,46.4256,35753.0
2015-08-05 12:10:00,71.21,71.31,71.21,71.29,38271.0,46.4191,46.4843,46.4191,46.4712,38271.0
2015-08-05 12:20:00,71.28,71.35,71.24,71.33,30302.0,46.4647,46.5103,46.4386,46.4973,30302.0
2015-08-05 12:30:00,71.33,71.36,71.26,71.34,30963.0,46.4973,46.5169,46.4517,46.5038,30963.0
2015-08-05 12:40:00,71.34,71.4,71.29,71.37,28899.0,46.5038,46.5429,46.4712,46.5234,28899.0
2015-08-05 12:50:00,71.37,71.47,71.36,71.46,27504.0,46.5234,46.5886,46.5169,46.582,27504.0
2015-08-05 13:00:00,71.48,71.53,71.46,71.47,18309.0,46.5951,46.6277,46.582,46.5886,18309.0
2015-08-05 13:10:00,71.47,71.5,71.4,71.4,30545.0,46.5886,46.6081,46.5429,46.5429,30545.0
2015-08-05 13:20:00,71.4,71.46,71.39,71.45,36468.0,46.5429,46.582,46.5364,46.5755,36468.0
2015-08-05 13:30:00,71.44,71.5,71.41,71.5,33649.0,46.569,46.6081,46.5494,46.6081,33649.0
2015-08-05 13:40:00,71.5,71.56,71.43,71.44,45688.0,46.6081,46.6472,46.5625,46.569,45688.0
2015-08-05 13:50:00,71.43,71.5,71.41,71.49,22017.0,46.5625,46.6081,46.5494,46.6016,22017.0
2015-08-05 14:00:00,71.5,71.5,71.44,71.49,26545.0,46.6081,46.6081,46.569,46.6016,26545.0
2015-08-05 14:10:00,71.5,71.59,71.5,71.58,40986.0,46.6081,46.6668,46.6081,46.6603,40986.0
2015-08-05 14:20:00,71.59,71.59,71.53,71.53,37124.0,46.6668,46.6668,46.6277,46.6277,37124.0
2015-08-05 14:30:00,71.54,71.55,71.45,71.45,18992.0,46.6342,46.6407,46.5755,46.5755,18992.0
2015-08-05 14:40:00,71.45,71.55,71.43,71.54,38138.0,46.5755,46.6407,46.5625,46.6342,38138.0
2015-08-05 14:50:00,71.54,71.57,71.4,71.41,32799.0,46.6342,46.6537,46.5429,46.5494,32799.0
2015-08-05 15:00:00,71.42,71.49,71.4,71.41,32979.0,46.556,46.6016,46.5429,46.5494,32979.0
2015-08-05 15:10:00,71.4,71.41,71.22,71.22,49709.0,46.5429,46.5494,46.4256,46.4256,49709.0
2015-08-05 15:20:00,71.23,71.23,71.09,71.11,54676.0,46.4321,46.4321,46.3409,46.3539,54676.0
2015-08-05 15:30:00,71.11,71.11,71.03,71.03,85707.0,46.3539,46.3539,46.3017,46.3017,85707.0
2015-08-05 15:40:00,71.03,71.12,71.0,71.11,101907.0,46.3017,46.3604,46.2822,46.3539,101907.0
2015-08-05 15:50:00,71.1,71.16,71.1,71.15,175512.0,46.3474,46.3865,46.3474,46.38,175512.0
2015-08-06 09:30:00,71.3,71.3,70.8,70.84,65658.0,46.4777,46.4777,46.1518,46.1779,65658.0
2015-08-06 09:40:00,70.8,70.92,70.46,70.64,45588.0,46.1518,46.23,45.9302,46.0475,45588.0
2015-08-06 09:50:00,70.64,70.78,70.54,70.76,31697.0,46.0475,46.1388,45.9823,46.1257,31697.0
2015-08-06 10:00:00,70.76,70.8,70.61,70.62,26161.0,46.1257,46.1518,46.028,46.0345,26161.0
2015-08-06 10:10:00,70.63,70.65,70.32,70.45,58297.0,46.041,46.054,45.8389,45.9237,58297.0
2015-08-06 10:20:00,70.43,70.54,70.35,70.36,36299.0,45.9106,45.9823,45.8585,45.865,36299.0
2015-08-06 10:30:00,70.35,70.39,70.2,70.23,77364.0,45.8585,45.8845,45.7607,45.7802,77364.0
2015-08-06 10:40:00,70.23,70.33,70.19,70.33,49307.0,45.7802,45.8454,45.7542,45.8454,49307.0
2015-08-06 10:50:00,70.32,70.41,70.26,70.31,109115.0,45.8389,45.8976,45.7998,45.8324,109115.0
2015-08-06 11:00:00,70.32,70.45,70.25,70.4,56159.0,45.8389,45.9237,45.7933,45.8911,56159.0
2015-08-06 11:10:00,70.41,70.44,70.38,70.39,131469.0,45.8976,45.9171,45.878,45.8845,131469.0
2015-08-06 11:20:00,70.39,70.71,70.39,70.7,39146.0,45.8845,46.0931,45.8845,46.0866,39146.0
2015-08-06 11:30:00,70.69,70.84,70.67,70.84,31964.0,46.0801,46.1779,46.0671,46.1779,31964.0
2015-08-06 11:40:00,70.85,70.95,70.76,70.78,42802.0,46.1844,46.2496,46.1257,46.1388,42802.0
2015-08-06 11:50:00,70.77,70.83,70.72,70.77,29806.0,46.1323,46.1714,46.0997,46.1323,29806.0
2015-08-06 12:00:00,70.76,70.83,70.73,70.82,35412.0,46.1257,46.1714,46.1062,46.1648,35412.0
2015-08-06 12:10:00,70.84,70.87,70.69,70.75,28605.0,46.1779,46.1974,46.0801,46.1192,28605.0
2015-08-06 12:20:00,70.75,70.76,70.63,70.64,25458.0,46.1192,46.1257,46.041,46.0475,25458.0
2015-08-06 12:30:00,70.63,70.71,70.59,70.66,32752.0,46.041,46.0931,46.0149,46.0605,32752.0
2015-08-06 12:40:00,70.66,70.72,70.6,70.69,26326.0,46.0605,46.0997,46.0214,46.0801,26326.0
2015-08-06 12:50:00,70.7,70.74,70.67,70.69,19043.0,46.0866,46.1127,46.0671,46.0801,19043.0
2015-08-06 13:00:00,70.7,70.83,70.7,70.75,19118.0,46.0866,46.1714,46.0866,46.1192,19118.0
2015-08-06 13:10:00,70.75,70.77,70.7,70.7,14545.0,46.1192,46.1323,46.0866,46.0866,14545.0
2015-08-06 13:20:00,70.69,70.9,70.69,70.85,42224.0,46.0801,46.217,46.0801,46.1844,42224.0
2015-08-06 13:30:00,70.84,70.87,70.79,70.86,19338.0,46.1779,46.1974,46.1453,46.1909,19338.0
2015-08-06 13:40:00,70.87,70.87,70.77,70.78,65806.0,46.1974,46.1974,46.1323,46.1388,65806.0
2015-08-06 13:50:00,70.77,70.84,70.77,70.81,37754.0,46.1323,46.1779,46.1323,46.1583,37754.0
2015-08-06 14:00:00,70.81,70.94,70.8,70.87,22948.0,46.1583,46.2431,46.1518,46.1974,22948.0
2015-08-06 14:10:00,70.87,70.98,70.87,70.94,17685.0,46.1974,46.2691,46.1974,46.2431,17685.0
2015-08-06 14:20:00,70.94,71.04,70.87,71.02,28223.0,46.2431,46.3083,46.1974,46.2952,28223.0
2015-08-06 14:30:00,71.04,71.1,71.02,71.08,27674.0,46.3083,46.3474,46.2952,46.3343,27674.0
2015-08-06 14:40:00,71.09,71.15,71.08,71.12,35397.0,46.3409,46.38,46.3343,46.3604,35397.0
2015-08-06 14:50:00,71.11,71.11,70.99,70.99,27862.0,46.3539,46.3539,46.2757,46.2757,27862.0
2015-08-06 15:00:00,70.99,71.09,70.98,71.06,39879.0,46.2757,46.3409,46.2691,46.3213,39879.0
2015-08-06 15:10:00,71.07,71.11,71.05,71.07,32817.0,46.3278,46.3539,46.3148,46.3278,32817.0
2015-08-06 15:20:00,71.06,71.18,71.06,71.14,40387.0,46.3213,46.3995,46.3213,46.3734,40387.0
2015-08-06 15:30:00,71.15,71.23,71.13,71.21,68167.0,46.38,46.4321,46.3669,46.4191,68167.0
2015-08-06 15:40:00,71.22,71.3,71.19,71.28,100571.0,46.4256,46.4777,46.406,46.4647,100571.0
2015-08-06 15:50:00,71.27,71.35,71.24,71.32,159442.0,46.4582,46.5103,46.4386,46.4908,159442.0
2015-08-07 09:30:00,71.21,71.4,70.91,71.01,44657.0,46.4191,46.5429,46.2235,46.2887,44657.0
2015-08-07 09:40:00,71.06,71.21,70.92,71.21,38475.0,46.3213,46.4191,46.23,46.4191,38475.0
2015-08-07 09:50:00,71.25,71.4,71.15,71.27,33599.0,46.4451,46.5429,46.38,46.4582,33599.0
2015-08-07 10:00:00,71.26,71.47,71.14,71.45,20918.0,46.4517,46.5886,46.3734,46.5755,20918.0
2015-08-07 10:10:00,71.43,71.53,71.41,71.49,28038.0,46.5625,46.6277,46.5494,46.6016,28038.0
2015-08-07 10:20:00,71.48,71.55,71.41,71.46,25003.0,46.5951,46.6407,46.5494,46.582,25003.0
2015-08-07 10:30:00,71.45,71.65,71.45,71.63,22438.0,46.5755,46.7059,46.5755,46.6929,22438.0
2015-08-07 10:40:00,71.65,71.76,71.6,71.66,32626.0,46.7059,46.7776,46.6733,46.7124,32626.0
2015-08-07 10:50:00,71.66,71.81,71.66,71.78,41843.0,46.7124,46.8102,46.7124,46.7906,41843.0
2015-08-07 11:00:00,71.78,71.88,71.73,71.84,40670.0,46.7906,46.8558,46.758,46.8297,40670.0
2015-08-07 11:10:00,71.84,71.89,71.77,71.87,29318.0,46.8297,46.8623,46.7841,46.8493,29318.0
2015-08-07 11:20:00,71.87,72.08,71.87,72.07,34014.0,46.8493,46.9862,46.8493,46.9797,34014.0
2015-08-07 11:30:00,72.07,72.12,71.97,72.03,43431.0,46.9797,47.0123,46.9145,46.9536,43431.0
2015-08-07 11:40:00,72.04,72.13,72.02,72.1,36940.0,46.9601,47.0188,46.9471,46.9992,36940.0
2015-08-07 11:50:00,72.09,72.16,72.06,72.09,42407.0,46.9927,47.0383,46.9732,46.9927,42407.0
2015-08-07 12:00:00,72.09,72.15,72.04,72.13,25495.0,46.9927,47.0318,46.9601,47.0188,25495.0
2015-08-07 12:10:00,72.13,72.31,72.12,72.31,85832.0,47.0188,47.1361,47.0123,47.1361,85832.0
2015-08-07 12:20:00,72.29,72.43,72.24,72.37,37032.0,47.1231,47.2143,47.0905,47.1752,37032.0
2015-08-07 12:30:00,72.36,72.42,72.33,72.41,38184.0,47.1687,47.2078,47.1492,47.2013,38184.0
2015-08-07 12:40:00,72.41,72.55,72.4,72.54,29601.0,47.2013,47.2926,47.1948,47.2861,29601.0
2015-08-07 12:50:00,72.53,72.56,72.39,72.5,22139.0,47.2795,47.2991,47.1883,47.26,22139.0
2015-08-07 13:00:00,72.49,72.56,72.4,72.55,35989.0,47.2535,47.2991,47.1948,47.2926,35989.0
2015-08-07 13:10:00,72.55,72.66,72.54,72.57,37282.0,47.2926,47.3643,47.2861,47.3056,37282.0
2015-08-07 13:20:00,72.59,72.76,72.59,72.74,46350.0,47.3186,47.4295,47.3186,47.4164,46350.0
2015-08-07 13:30:00,72.74,72.76,72.69,72.73,37104.0,47.4164,47.4295,47.3838,47.4099,37104.0
2015-08-07 13:40:00,72.73,72.74,72.58,72.59,40861.0,47.4099,47.4164,47.3121,47.3186,40861.0
2015-08-07 13:50:00,72.58,72.59,72.51,72.51,23804.0,47.3121,47.3186,47.2665,47.2665,23804.0
2015-08-07 14:00:00,72.51,72.53,72.44,72.53,24569.0,47.2665,47.2795,47.2209,47.2795,24569.0
2015-08-07 14:10:00,72.53,72.55,72.46,72.46,44861.0,47.2795,47.2926,47.2339,47.2339,44861.0
2015-08-07 14:20:00,72.47,72.61,72.47,72.54,49843.0,47.2404,47.3317,47.2404,47.2861,49843.0
2015-08-07 14:30:00,72.54,72.59,72.51,72.55,50200.0,47.2861,47.3186,47.2665,47.2926,50200.0
2015-08-07 14:40:00,72.54,72.58,72.47,72.51,43279.0,47.2861,47.3121,47.2404,47.2665,43279.0
2015-08-07 14:50:00,72.53,72.56,72.46,72.49,24431.0,47.2795,47.2991,47.2339,47.2535,24431.0
2015-08-07 15:00:00,72.47,72.47,72.35,72.37,25823.0,47.2404,47.2404,47.1622,47.1752,25823.0
2015-08-07 15:10:00,72.36,72.39,72.28,72.35,31033.0,47.1687,47.1883,47.1166,47.1622,31033.0
2015-08-07 15:20:00,72.35,72.43,72.34,72.4,47295.0,47.1622,47.2143,47.1557,47.1948,47295.0
2015-08-07 15:30:00,72.39,72.43,72.26,72.27,61675.0,47.1883,47.2143,47.1035,47.11,61675.0
2015-08-07 15:40:00,72.27,72.35,72.22,72.35,71281.0,47.11,47.1622,47.0775,47.1622,71281.0
2015-08-07 15:50:00,72.34,72.38,72.29,72.34,146314.0,47.1557,47.1818,47.1231,47.1557,146314.0
2015-08-10 09:30:00,72.41,72.67,72.29,72.58,40364.0,47.2013,47.3708,47.1231,47.3121,40364.0
2015-08-10 09:40:00,72.58,72.72,72.43,72.59,31675.0,47.3121,47.4034,47.2143,47.3186,31675.0
2015-08-10 09:50:00,72.61,72.69,72.46,72.6,37143.0,47.3317,47.3838,47.2339,47.3252,37143.0
2015-08-10 10:00:00,72.58,72.65,72.45,72.45,22216.0,47.3121,47.3578,47.2274,47.2274,22216.0
2015-08-10 10:10:00,72.45,72.5,72.3,72.34,22705.0,47.2274,47.26,47.1296,47.1557,22705.0
2015-08-10 10:20:00,72.35,72.45,72.29,72.31,24996.0,47.1622,47.2274,47.1231,47.1361,24996.0
2015-08-10 10:30:00,72.31,72.59,72.3,72.54,32379.0,47.1361,47.3186,47.1296,47.2861,32379.0
2015-08-10 10:40:00,72.54,72.6,72.4,72.43,35898.0,47.2861,47.3252,47.1948,47.2143,35898.0
2015-08-10 10:50:00,72.42,72.6,72.41,72.46,34018.0,47.2078,47.3252,47.2013,47.2339,34018.0
2015-08-10 11:00:00,72.44,72.46,72.27,72.31,29815.0,47.2209,47.2339,47.11,47.1361,29815.0
2015-08-10 11:10:00,72.32,72.5,72.29,72.49,35819.0,47.1426,47.26,47.1231,47.2535,35819.0
2015-08-10 11:20:00,72.5,72.53,72.35,72.39,26688.0,47.26,47.2795,47.1622,47.1883,26688.0
2015-08-10 11:30:00,72.38,72.46,72.36,72.37,29303.0,47.1818,47.2339,47.1687,47.1752,29303.0
2015-08-10 11:40:00,72.38,72.49,72.35,72.36,25112.0,47.1818,47.2535,47.1622,47.1687,25112.0
2015-08-10 11:50:00,72.36,72.39,72.28,72.37,30989.0,47.1687,47.1883,47.1166,47.1752,30989.0
2015-08-10 12:00:00,72.36,72.39,72.3,72.31,24765.0,47.1687,47.1883,47.1296,47.1361,24765.0
2015-08-10 12:10:00,72.31,72.41,72.3,72.34,26887.0,47.1361,47.2013,47.1296,47.1557,26887.0
2015-08-10 12:20:00,72.34,72.38,72.27,72.27,33670.0,47.1557,47.1818,47.11,47.11,33670.0
2015-08-10 12:30:00,72.27,72.28,72.15,72.15,16251.0,47.11,47.1166,47.0318,47.0318,16251.0
2015-08-10 12:40:00,72.14,72.19,72.06,72.18,32590.0,47.0253,47.0579,46.9732,47.0514,32590.0
2015-08-10 12:50:00,72.19,72.29,72.14,72.24,25469.0,47.0579,47.1231,47.0253,47.0905,25469.0
2015-08-10 13:00:00,72.24,72.27,72.19,72.25,20202.0,47.0905,47.11,47.0579,47.097,20202.0
2015-08-10 13:10:00,72.26,72.36,72.25,72.33,24853.0,47.1035,47.1687,47.097,47.1492,24853.0
2015-08-10 13:20:00,72.35,72.35,72.19,72.23,20330.0,47.1622,47.1622,47.0579,47.084,20330.0
2015-08-10 13:30:00,72.22,72.23,72.13,72.13,28031.0,47.0775,47.084,47.0188,47.0188,28031.0
2015-08-10 13:40:00,72.12,72.19,72.1,72.15,21651.0,47.0123,47.0579,46.9992,47.0318,21651.0
2015-08-10 13:50:00,72.15,72.23,72.14,72.16,22618.0,47.0318,47.084,47.0253,47.0383,22618.0
2015-08-10 14:00:00,72.16,72.19,72.1,72.15,26272.0,47.0383,47.0579,46.9992,47.0318,26272.0
2015-08-10 14:10:00,72.14,72.17,72.09,72.12,27785.0,47.0253,47.0449,46.9927,47.0123,27785.0
2015-08-10 14:20:00,72.12,72.17,72.04,72.04,30387.0,47.0123,47.0449,46.9601,46.9601,30387.0
2015-08-10 14:30:00,72.04,72.27,72.04,72.27,34399.0,46.9601,47.11,46.9601,47.11,34399.0
2015-08-10 14:40:00,72.27,72.28,72.17,72.18,21302.0,47.11,47.1166,47.0449,47.0514,21302.0
2015-08-10 14:50:00,72.19,72.27,72.18,72.26,31952.0,47.0579,47.11,47.0514,47.1035,31952.0
2015-08-10 15:00:00,72.26,72.29,72.17,72.18,31134.0,47.1035,47.1231,47.0449,47.0514,31134.0
2015-08-10 15:10:00,72.18,72.3,72.18,72.27,34998.0,47.0514,47.1296,47.0514,47.11,34998.0
2015-08-10 15:20:00,72.27,72.3,72.25,72.3,35000.0,47.11,47.1296,47.097,47.1296,35000.0
2015-08-10 15:30:00,72.3,72.31,72.17,72.22,43920.0,47.1296,47.1361,47.0449,47.0775,43920.0
2015-08-10 15:40:00,72.23,72.34,72.23,72.34,47244.0,47.084,47.1557,47.084,47.1557,47244.0
2015-08-10 15:50:00,72.33,72.36,72.31,72.34,122090.0,47.1492,47.1687,47.1361,47.1557,122090.0
2015-08-11 09:30:00,72.22,73.11,72.06,72.15,118045.0,47.0775,47.6576,46.9732,47.0318,118045.0
2015-08-11 09:40:00,72.18,72.4,71.95,72.16,85069.0,47.0514,47.1948,46.9015,47.0383,85069.0
2015-08-11 09:50:00,72.14,72.43,72.12,72.31,26441.0,47.0253,47.2143,47.0123,47.1361,26441.0
2015-08-11 10:00:00,72.26,72.47,72.15,72.4,18712.0,47.1035,47.2404,47.0318,47.1948,18712.0
2015-08-11 10:10:00,72.42,72.66,72.39,72.55,32416.0,47.2078,47.3643,47.1883,47.2926,32416.0
2015-08-11 10:20:00,72.52,72.83,72.48,72.76,29397.0,47.273,47.4751,47.2469,47.4295,29397.0
2015-08-11 10:30:00,72.76,72.86,72.64,72.7,39099.0,47.4295,47.4946,47.3512,47.3903,39099.0
2015-08-11 10:40:00,72.73,72.77,72.63,72.63,12878.0,47.4099,47.436,47.3447,47.3447,12878.0
2015-08-11 10:50:00,72.66,72.7,72.43,72.46,31692.0,47.3643,47.3903,47.2143,47.2339,31692.0
2015-08-11 11:00:00,72.46,72.61,72.44,72.46,21234.0,47.2339,47.3317,47.2209,47.2339,21234.0
2015-08-11 11:10:00,72.46,72.53,72.44,72.49,28809.0,47.2339,47.2795,47.2209,47.2535,28809.0
2015-08-11 11:20:00,72.49,72.7,72.49,72.67,23014.0,47.2535,47.3903,47.2535,47.3708,23014.0
2015-08-11 11:30:00,72.69,72.84,72.67,72.75,29816.0,47.3838,47.4816,47.3708,47.4229,29816.0
2015-08-11 11:40:00,72.73,72.78,72.7,72.7,34566.0,47.4099,47.4425,47.3903,47.3903,34566.0
2015-08-11 11:50:00,72.71,72.78,72.64,72.65,31052.0,47.3969,47.4425,47.3512,47.3578,31052.0
2015-08-11 12:00:00,72.65,72.7,72.59,72.62,12772.0,47.3578,47.3903,47.3186,47.3382,12772.0
2015-08-11 12:10:00,72.61,72.63,72.55,72.55,15561.0,47.3317,47.3447,47.2926,47.2926,15561.0
2015-08-11 12:20:00,72.55,72.75,72.55,72.75,21161.0,47.2926,47.4229,47.2926,47.4229,21161.0
2015-08-11 12:30:00,72.73,72.75,72.58,72.66,13793.0,47.4099,47.4229,47.3121,47.3643,13793.0
2015-08-11 12:40:00,72.67,72.75,72.63,72.68,18719.0,47.3708,47.4229,47.3447,47.3773,18719.0
2015-08-11 12:50:00,72.69,72.71,72.63,72.63,8362.0,47.3838,47.3969,47.3447,47.3447,8362.0
2015-08-11 13:00:00,72.64,72.7,72.61,72.63,21492.0,47.3512,47.3903,47.3317,47.3447,21492.0
2015-08-11 13:10:00,72.63,72.66,72.56,72.66,24252.0,47.3447,47.3643,47.2991,47.3643,24252.0
2015-08-11 13:20:00,72.67,72.8,72.66,72.76,24241.0,47.3708,47.4555,47.3643,47.4295,24241.0
2015-08-11 13:30:00,72.76,72.79,72.68,72.74,21129.0,47.4295,47.449,47.3773,47.4164,21129.0
2015-08-11 13:40:00,72.73,72.76,72.67,72.69,23181.0,47.4099,47.4295,47.3708,47.3838,23181.0
2015-08-11 13:50:00,72.68,72.72,72.64,72.64,18355.0,47.3773,47.4034,47.3512,47.3512,18355.0
2015-08-11 14:00:00,72.64,72.7,72.6,72.64,25260.0,47.3512,47.3903,47.3252,47.3512,25260.0
2015-08-11 14:10:00,72.64,72.7,72.59,72.62,25381.0,47.3512,47.3903,47.3186,47.3382,25381.0
2015-08-11 14:20:00,72.61,72.66,72.55,72.55,22269.0,47.3317,47.3643,47.2926,47.2926,22269.0
2015-08-11 14:30:00,72.57,72.69,72.57,72.66,33565.0,47.3056,47.3838,47.3056,47.3643,33565.0
2015-08-11 14:40:00,72.66,72.7,72.63,72.69,28145.0,47.3643,47.3903,47.3447,47.3838,28145.0
2015-08-11 14:50:00,72.67,72.69,72.62,72.62,24465.0,47.3708,47.3838,47.3382,47.3382,24465.0
2015-08-11 15:00:00,72.62,72.76,72.61,72.68,34595.0,47.3382,47.4295,47.3317,47.3773,34595.0
2015-08-11 15:10:00,72.68,72.75,72.64,72.68,35550.0,47.3773,47.4229,47.3512,47.3773,35550.0
2015-08-11 15:20:00,72.68,72.69,72.57,72.61,41933.0,47.3773,47.3838,47.3056,47.3317,41933.0
2015-08-11 15:30:00,72.6,72.68,72.57,72.64,73319.0,47.3252,47.3773,47.3056,47.3512,73319.0
2015-08-11 15:40:00,72.64,72.72,72.61,72.62,101224.0,47.3512,47.4034,47.3317,47.3382,101224.0
2015-08-11 15:50:00,72.64,72.73,72.63,72.7,166805.0,47.3512,47.4099,47.3447,47.3903,166805.0
2015-08-12 09:30:00,72.56,73.44,72.44,73.27,89034.0,47.2991,47.8727,47.2209,47.7619,89034.0
2015-08-12 09:40:00,73.25,73.51,73.14,73.46,97113.0,47.7489,47.9184,47.6772,47.8858,97113.0
2015-08-12 09:50:00,73.46,73.71,73.44,73.66,77976.0,47.8858,48.0487,47.8727,48.0161,77976.0
2015-08-12 10:00:00,73.65,74.0,73.57,73.84,119282.0,48.0096,48.2378,47.9575,48.1335,119282.0
2015-08-12 10:10:00,73.84,74.05,73.8,73.99,101673.0,48.1335,48.2704,48.1074,48.2312,101673.0
2015-08-12 10:20:00,74.01,74.36,74.01,74.18,246878.0,48.2443,48.4724,48.2443,48.3551,246878.0
2015-08-12 10:30:00,74.2,74.21,73.91,73.96,117057.0,48.3681,48.3747,48.1791,48.2117,117057.0
2015-08-12 10:40:00,73.94,74.19,73.92,74.19,52981.0,48.1987,48.3616,48.1856,48.3616,52981.0
2015-08-12 10:50:00,74.17,74.17,73.93,74.01,120272.0,48.3486,48.3486,48.1921,48.2443,120272.0
2015-08-12 11:00:00,74.02,74.13,73.98,74.04,105090.0,48.2508,48.3225,48.2247,48.2638,105090.0
2015-08-12 11:10:00,74.04,74.08,73.97,74.0,91569.0,48.2638,48.2899,48.2182,48.2378,91569.0
2015-08-12 11:20:00,74.0,74.03,73.8,73.91,69932.0,48.2378,48.2573,48.1074,48.1791,69932.0
2015-08-12 11:30:00,73.92,74.03,73.87,74.0,53157.0,48.1856,48.2573,48.153,48.2378,53157.0
2015-08-12 11:40:00,73.99,74.01,73.88,73.91,51550.0,48.2312,48.2443,48.1595,48.1791,51550.0
2015-08-12 11:50:00,73.9,74.02,73.87,73.95,43910.0,48.1726,48.2508,48.153,48.2052,43910.0
2015-08-12 12:00:00,73.94,73.96,73.84,73.86,48050.0,48.1987,48.2117,48.1335,48.1465,48050.0
2015-08-12 12:10:00,73.88,73.92,73.84,73.9,46128.0,48.1595,48.1856,48.1335,48.1726,46128.0
2015-08-12 12:20:00,73.9,74.06,73.9,74.04,51875.0,48.1726,48.2769,48.1726,48.2638,51875.0
2015-08-12 12:30:00,74.04,74.07,73.99,74.05,20026.0,48.2638,48.2834,48.2312,48.2704,20026.0
2015-08-12 12:40:00,74.04,74.11,74.01,74.01,26061.0,48.2638,48.3095,48.2443,48.2443,26061.0
2015-08-12 12:50:00,74.02,74.12,73.99,74.0,29528.0,48.2508,48.316,48.2312,48.2378,29528.0
2015-08-12 13:00:00,74.01,74.05,73.97,74.02,57343.0,48.2443,48.2704,48.2182,48.2508,57343.0
2015-08-12 13:10:00,74.01,74.08,73.99,74.07,38377.0,48.2443,48.2899,48.2312,48.2834,38377.0
2015-08-12 13:20:00,74.08,74.14,74.0,74.03,36167.0,48.2899,48.329,48.2378,48.2573,36167.0
2015-08-12 13:30:00,74.04,74.07,74.0,74.07,72660.0,48.2638,48.2834,48.2378,48.2834,72660.0
2015-08-12 13:40:00,74.07,74.07,73.99,74.02,40845.0,48.2834,48.2834,48.2312,48.2508,40845.0
2015-08-12 13:50:00,74.02,74.06,73.96,73.96,32869.0,48.2508,48.2769,48.2117,48.2117,32869.0
2015-08-12 14:00:00,73.96,74.02,73.91,74.01,36734.0,48.2117,48.2508,48.1791,48.2443,36734.0
2015-08-12 14:10:00,74.0,74.06,73.95,74.04,43197.0,48.2378,48.2769,48.2052,48.2638,43197.0
2015-08-12 14:20:00,74.04,74.05,73.95,73.95,47457.0,48.2638,48.2704,48.2052,48.2052,47457.0
2015-08-12 14:30:00,73.95,74.06,73.94,74.06,40439.0,48.2052,48.2769,48.1987,48.2769,40439.0
2015-08-12 14:40:00,74.06,74.17,74.06,74.13,48372.0,48.2769,48.3486,48.2769,48.3225,48372.0
2015-08-12 14:50:00,74.13,74.25,74.12,74.15,53263.0,48.3225,48.4007,48.316,48.3355,53263.0
2015-08-12 15:00:00,74.17,74.22,74.15,74.21,44571.0,48.3486,48.3812,48.3355,48.3747,44571.0
2015-08-12 15:10:00,74.21,74.21,74.13,74.18,50095.0,48.3747,48.3747,48.3225,48.3551,50095.0
2015-08-12 15:20:00,74.19,74.38,74.18,74.33,91831.0,48.3616,48.4855,48.3551,48.4529,91831.0
2015-08-12 15:30:00,74.33,74.53,74.31,74.49,116099.0,48.4529,48.5833,48.4398,48.5572,116099.0
2015-08-12 15:40:00,74.5,74.5,74.37,74.44,142636.0,48.5637,48.5637,48.479,48.5246,142636.0
2015-08-12 15:50:00,74.44,74.53,74.43,74.5,359767.0,48.5246,48.5833,48.5181,48.5637,359767.0
2015-08-13 09:30:00,74.11,74.33,73.57,73.76,96871.0,48.3095,48.4529,47.9575,48.0813,96871.0
2015-08-13 09:40:00,73.76,74.02,73.63,73.79,98067.0,48.0813,48.2508,47.9966,48.1009,98067.0
2015-08-13 09:50:00,73.78,74.11,73.78,74.09,98552.0,48.0944,48.3095,48.0944,48.2964,98552.0
2015-08-13 10:00:00,74.06,74.23,74.03,74.12,69453.0,48.2769,48.3877,48.2573,48.316,69453.0
2015-08-13 10:10:00,74.12,74.16,74.01,74.06,46503.0,48.316,48.3421,48.2443,48.2769,46503.0
2015-08-13 10:20:00,74.06,74.16,74.04,74.07,47663.0,48.2769,48.3421,48.2638,48.2834,47663.0
2015-08-13 10:30:00,74.09,74.14,74.04,74.07,39748.0,48.2964,48.329,48.2638,48.2834,39748.0
2015-08-13 10:40:00,74.07,74.21,73.97,74.18,58618.0,48.2834,48.3747,48.2182,48.3551,58618.0
2015-08-13 10:50:00,74.17,74.23,74.15,74.2,32356.0,48.3486,48.3877,48.3355,48.3681,32356.0
2015-08-13 11:00:00,74.2,74.23,74.05,74.05,34292.0,48.3681,48.3877,48.2704,48.2704,34292.0
2015-08-13 11:10:00,74.06,74.28,74.06,74.28,43435.0,48.2769,48.4203,48.2769,48.4203,43435.0
2015-08-13 11:20:00,74.3,74.48,74.3,74.4,45829.0,48.4333,48.5507,48.4333,48.4985,45829.0
2015-08-13 11:30:00,74.39,74.51,74.36,74.49,38106.0,48.492,48.5702,48.4724,48.5572,38106.0
2015-08-13 11:40:00,74.47,74.53,74.45,74.5,25496.0,48.5441,48.5833,48.5311,48.5637,25496.0
2015-08-13 11:50:00,74.5,74.53,74.38,74.46,67911.0,48.5637,48.5833,48.4855,48.5376,67911.0
2015-08-13 12:00:00,74.45,74.62,74.45,74.59,19987.0,48.5311,48.6419,48.5311,48.6224,19987.0
2015-08-13 12:10:00,74.59,74.6,74.46,74.51,35689.0,48.6224,48.6289,48.5376,48.5702,35689.0
2015-08-13 12:20:00,74.52,74.71,74.51,74.71,31563.0,48.5767,48.7006,48.5702,48.7006,31563.0
2015-08-13 12:30:00,74.69,74.76,74.63,74.69,26865.0,48.6876,48.7332,48.6484,48.6876,26865.0
2015-08-13 12:40:00,74.69,74.8,74.66,74.76,53620.0,48.6876,48.7593,48.668,48.7332,53620.0
2015-08-13 12:50:00,74.77,74.89,74.69,74.86,103792.0,48.7397,48.8179,48.6876,48.7984,103792.0
2015-08-13 13:00:00,74.86,74.89,74.77,74.79,69111.0,48.7984,48.8179,48.7397,48.7527,69111.0
2015-08-13 13:10:00,74.79,74.88,74.77,74.88,20388.0,48.7527,48.8114,48.7397,48.8114,20388.0
2015-08-13 13:20:00,74.87,74.95,74.85,74.85,45063.0,48.8049,48.857,48.7919,48.7919,45063.0
2015-08-13 13:30:00,74.86,74.89,74.8,74.85,69909.0,48.7984,48.8179,48.7593,48.7919,69909.0
2015-08-13 13:40:00,74.84,74.88,74.71,74.79,236798.0,48.7853,48.8114,48.7006,48.7527,236798.0
2015-08-13 13:50:00,74.79,74.81,74.73,74.74,19279.0,48.7527,48.7658,48.7136,48.7201,19279.0
2015-08-13 14:00:00,74.74,74.86,74.73,74.78,32965.0,48.7201,48.7984,48.7136,48.7462,32965.0
2015-08-13 14:10:00,74.79,74.88,74.78,74.86,26470.0,48.7527,48.8114,48.7462,48.7984,26470.0
2015-08-13 14:20:00,74.87,74.87,74.8,74.86,24801.0,48.8049,48.8049,48.7593,48.7984,24801.0
2015-08-13 14:30:00,74.86,74.88,74.84,74.88,25881.0,48.7984,48.8114,48.7853,48.8114,25881.0
2015-08-13 14:40:00,74.88,74.97,74.87,74.97,37682.0,48.8114,48.8701,48.8049,48.8701,37682.0
2015-08-13 14:50:00,74.97,75.0,74.91,74.92,43904.0,48.8701,48.8896,48.831,48.8375,43904.0
2015-08-13 15:00:00,74.92,74.94,74.87,74.87,48084.0,48.8375,48.8505,48.8049,48.8049,48084.0
2015-08-13 15:10:00,74.87,74.88,74.83,74.87,46377.0,48.8049,48.8114,48.7788,48.8049,46377.0
2015-08-13 15:20:00,74.87,74.89,74.8,74.88,91808.0,48.8049,48.8179,48.7593,48.8114,91808.0
2015-08-13 15:30:00,74.88,74.88,74.82,74.85,125926.0,48.8114,48.8114,48.7723,48.7919,125926.0
2015-08-13 15:40:00,74.85,74.89,74.83,74.88,269572.0,48.7919,48.8179,48.7788,48.8114,269572.0
2015-08-13 15:50:00,74.88,74.96,74.86,74.92,368419.0,48.8114,48.8636,48.7984,48.8375,368419.0
2015-08-14 09:30:00,74.52,74.7,74.18,74.63,101817.0,48.5767,48.6941,48.3551,48.6484,101817.0
2015-08-14 09:40:00,74.64,74.84,74.5,74.55,44757.0,48.655,48.7853,48.5637,48.5963,44757.0
2015-08-14 09:50:00,74.56,74.8,74.55,74.77,31582.0,48.6028,48.7593,48.5963,48.7397,31582.0
2015-08-14 10:00:00,74.79,74.83,74.65,74.67,35139.0,48.7527,48.7788,48.6615,48.6745,35139.0
2015-08-14 10:10:00,74.66,74.67,74.5,74.51,33386.0,48.668,48.6745,48.5637,48.5702,33386.0
2015-08-14 10:20:00,74.53,74.62,74.49,74.51,31158.0,48.5833,48.6419,48.5572,48.5702,31158.0
2015-08-14 10:30:00,74.51,74.78,74.48,74.78,33884.0,48.5702,48.7462,48.5507,48.7462,33884.0
2015-08-14 10:40:00,74.78,74.92,74.76,74.84,25671.0,48.7462,48.8375,48.7332,48.7853,25671.0
2015-08-14 10:50:00,74.82,74.82,74.65,74.68,43217.0,48.7723,48.7723,48.6615,48.681,43217.0
2015-08-14 11:00:00,74.67,74.68,74.55,74.57,30312.0,48.6745,48.681,48.5963,48.6093,30312.0
2015-08-14 11:10:00,74.57,74.74,74.53,74.67,44692.0,48.6093,48.7201,48.5833,48.6745,44692.0
2015-08-14 11:20:00,74.68,74.81,74.66,74.81,21651.0,48.681,48.7658,48.668,48.7658,21651.0
2015-08-14 11:30:00,74.82,74.9,74.76,74.76,68087.0,48.7723,48.8244,48.7332,48.7332,68087.0
2015-08-14 11:40:00,74.75,74.9,74.72,74.87,26960.0,48.7267,48.8244,48.7071,48.8049,26960.0
2015-08-14 11:50:00,74.88,74.92,74.79,74.79,17817.0,48.8114,48.8375,48.7527,48.7527,17817.0
2015-08-14 12:00:00,74.78,74.8,74.74,74.78,24119.0,48.7462,48.7593,48.7201,48.7462,24119.0
2015-08-14 12:10:00,74.79,74.89,74.79,74.86,11994.0,48.7527,48.8179,48.7527,48.7984,11994.0
2015-08-14 12:20:00,74.86,74.95,74.81,74.94,34443.0,48.7984,48.857,48.7658,48.8505,34443.0
2015-08-14 12:30:00,74.95,74.99,74.92,74.92,24915.0,48.857,48.8831,48.8375,48.8375,24915.0
2015-08-14 12:40:00,74.93,74.97,74.87,74.91,20026.0,48.844,48.8701,48.8049,48.831,20026.0
2015-08-14 12:50:00,74.91,74.91,74.83,74.87,15641.0,48.831,48.831,48.7788,48.8049,15641.0
2015-08-14 13:00:00,74.88,74.95,74.88,74.93,47681.0,48.8114,48.857,48.8114,48.844,47681.0
2015-08-14 13:10:00,74.93,74.99,74.91,74.98,25114.0,48.844,48.8831,48.831,48.8766,25114.0
2015-08-14 13:20:00,74.99,75.05,74.96,75.04,33353.0,48.8831,48.9222,48.8636,48.9157,33353.0
2015-08-14 13:30:00,75.05,75.17,75.05,75.17,31245.0,48.9222,49.0004,48.9222,49.0004,31245.0
2015-08-14 13:40:00,75.17,75.19,75.08,75.08,34361.0,49.0004,49.0135,48.9418,48.9418,34361.0
2015-08-14 13:50:00,75.09,75.17,75.05,75.13,39255.0,48.9483,49.0004,48.9222,48.9744,39255.0
2015-08-14 14:00:00,75.13,75.22,75.07,75.22,35339.0,48.9744,49.033,48.9353,49.033,35339.0
2015-08-14 14:10:00,75.21,75.22,75.09,75.14,22194.0,49.0265,49.033,48.9483,48.9809,22194.0
2015-08-14 14:20:00,75.14,75.16,75.12,75.16,15634.0,48.9809,48.9939,48.9679,48.9939,15634.0
2015-08-14 14:30:00,75.16,75.29,75.12,75.29,32394.0,48.9939,49.0787,48.9679,49.0787,32394.0
2015-08-14 14:40:00,75.28,75.32,75.25,75.3,24549.0,49.0722,49.0982,49.0526,49.0852,24549.0
2015-08-14 14:50:00,75.31,75.34,75.27,75.29,31651.0,49.0917,49.1113,49.0656,49.0787,31651.0
2015-08-14 15:00:00,75.29,75.36,75.27,75.32,38864.0,49.0787,49.1243,49.0656,49.0982,38864.0
2015-08-14 15:10:00,75.32,75.36,75.25,75.36,30991.0,49.0982,49.1243,49.0526,49.1243,30991.0
2015-08-14 15:20:00,75.36,75.43,75.34,75.4,43410.0,49.1243,49.1699,49.1113,49.1504,43410.0
2015-08-14 15:30:00,75.39,75.4,75.25,75.3,37257.0,49.1439,49.1504,49.0526,49.0852,37257.0
2015-08-14 15:40:00,75.31,75.37,75.3,75.35,67808.0,49.0917,49.1308,49.0852,49.1178,67808.0
2015-08-14 15:50:00,75.36,75.4,75.35,75.38,115095.0,49.1243,49.1504,49.1178,49.1373,115095.0
2015-08-17 09:30:00,75.5,75.6,75.23,75.46,70643.0,49.2156,49.2807,49.0396,49.1895,70643.0
2015-08-17 09:40:00,75.48,75.67,75.41,75.5,67202.0,49.2025,49.3264,49.1569,49.2156,67202.0
2015-08-17 09:50:00,75.5,75.56,75.28,75.45,67109.0,49.2156,49.2547,49.0722,49.183,67109.0
2015-08-17 10:00:00,75.42,75.55,75.33,75.49,23333.0,49.1634,49.2482,49.1047,49.209,23333.0
2015-08-17 10:10:00,75.49,75.6,75.49,75.53,24082.0,49.209,49.2807,49.209,49.2351,24082.0
2015-08-17 10:20:00,75.52,75.6,75.42,75.56,26187.0,49.2286,49.2807,49.1634,49.2547,26187.0
2015-08-17 10:30:00,75.58,75.6,75.49,75.56,49869.0,49.2677,49.2807,49.209,49.2547,49869.0
2015-08-17 10:40:00,75.53,75.58,75.49,75.51,24573.0,49.2351,49.2677,49.209,49.2221,24573.0
2015-08-17 10:50:00,75.51,75.7,75.51,75.7,35348.0,49.2221,49.3459,49.2221,49.3459,35348.0
2015-08-17 11:00:00,75.69,75.93,75.67,75.89,38994.0,49.3394,49.4959,49.3264,49.4698,38994.0
2015-08-17 11:10:00,75.9,75.99,75.84,75.95,29233.0,49.4763,49.535,49.4372,49.5089,29233.0
2015-08-17 11:20:00,75.95,75.95,75.84,75.93,23814.0,49.5089,49.5089,49.4372,49.4959,23814.0
2015-08-17 11:30:00,75.95,76.12,75.93,76.08,44235.0,49.5089,49.6197,49.4959,49.5936,44235.0
2015-08-17 11:40:00,76.08,76.13,76.0,76.03,24049.0,49.5936,49.6262,49.5415,49.561,24049.0
2015-08-17 11:50:00,76.03,76.14,76.01,76.1,41492.0,49.561,49.6328,49.548,49.6067,41492.0
2015-08-17 12:00:00,76.1,76.22,76.08,76.21,56826.0,49.6067,49.6849,49.5936,49.6784,56826.0
2015-08-17 12:10:00,76.22,76.26,76.18,76.18,41099.0,49.6849,49.711,49.6588,49.6588,41099.0
2015-08-17 12:20:00,76.18,76.25,76.17,76.19,35094.0,49.6588,49.7045,49.6523,49.6653,35094.0
2015-08-17 12:30:00,76.2,76.28,76.16,76.27,90443.0,49.6719,49.724,49.6458,49.7175,90443.0
2015-08-17 12:40:00,76.27,76.3,76.18,76.25,129729.0,49.7175,49.7371,49.6588,49.7045,129729.0
2015-08-17 12:50:00,76.26,76.27,76.17,76.17,47012.0,49.711,49.7175,49.6523,49.6523,47012.0
2015-08-17 13:00:00,76.17,76.25,76.16,76.22,57611.0,49.6523,49.7045,49.6458,49.6849,57611.0
2015-08-17 13:10:00,76.23,76.29,76.18,76.28,89176.0,49.6914,49.7305,49.6588,49.724,89176.0
2015-08-17 13:20:00,76.29,76.48,76.28,76.46,97026.0,49.7305,49.8544,49.724,49.8413,97026.0
2015-08-17 13:30:00,76.47,76.48,76.32,76.37,94688.0,49.8479,49.8544,49.7501,49.7827,94688.0
2015-08-17 13:40:00,76.36,76.36,76.23,76.27,52165.0,49.7762,49.7762,49.6914,49.7175,52165.0
2015-08-17 13:50:00,76.27,76.29,76.17,76.2,72279.0,49.7175,49.7305,49.6523,49.6719,72279.0
2015-08-17 14:00:00,76.2,76.27,76.18,76.25,61867.0,49.6719,49.7175,49.6588,49.7045,61867.0
2015-08-17 14:10:00,76.25,76.25,76.18,76.19,99265.0,49.7045,49.7045,49.6588,49.6653,99265.0
2015-08-17 14:20:00,76.2,76.25,76.17,76.24,33194.0,49.6719,49.7045,49.6523,49.6979,33194.0
2015-08-17 14:30:00,76.25,76.26,76.19,76.24,316102.0,49.7045,49.711,49.6653,49.6979,316102.0
2015-08-17 14:40:00,76.25,76.45,76.23,76.43,86741.0,49.7045,49.8348,49.6914,49.8218,86741.0
2015-08-17 14:50:00,76.43,76.45,76.25,76.25,47513.0,49.8218,49.8348,49.7045,49.7045,47513.0
2015-08-17 15:00:00,76.25,76.3,76.24,76.24,22028.0,49.7045,49.7371,49.6979,49.6979,22028.0
2015-08-17 15:10:00,76.24,76.29,76.23,76.27,34115.0,49.6979,49.7305,49.6914,49.7175,34115.0
2015-08-17 15:20:00,76.26,76.27,76.09,76.13,105666.0,49.711,49.7175,49.6002,49.6262,105666.0
2015-08-17 15:30:00,76.14,76.22,76.12,76.2,62193.0,49.6328,49.6849,49.6197,49.6719,62193.0
2015-08-17 15:40:00,76.2,76.2,76.12,76.15,70899.0,49.6719,49.6719,49.6197,49.6393,70899.0
2015-08-17 15:50:00,76.15,76.22,76.13,76.22,187194.0,49.6393,49.6849,49.6262,49.6849,187194.0
2015-08-18 09:30:00,76.06,76.29,75.9,76.13,76631.0,49.5806,49.7305,49.4763,49.6262,76631.0
2015-08-18 09:40:00,76.21,76.21,75.95,76.0,110639.0,49.6784,49.6784,49.5089,49.5415,110639.0
2015-08-18 09:50:00,76.0,76.13,75.93,76.02,41031.0,49.5415,49.6262,49.4959,49.5545,41031.0
2015-08-18 10:00:00,76.01,76.06,75.95,75.99,36824.0,49.548,49.5806,49.5089,49.535,36824.0
2015-08-18 10:10:00,75.99,76.2,75.98,76.18,75334.0,49.535,49.6719,49.5285,49.6588,75334.0
2015-08-18 10:20:00,76.18,76.24,76.11,76.22,31128.0,49.6588,49.6979,49.6132,49.6849,31128.0
2015-08-18 10:30:00,76.24,76.31,76.14,76.29,29534.0,49.6979,49.7436,49.6328,49.7305,29534.0
2015-08-18 10:40:00,76.26,76.34,76.18,76.32,35971.0,49.711,49.7631,49.6588,49.7501,35971.0
2015-08-18 10:50:00,76.32,76.4,76.25,76.27,26619.0,49.7501,49.8022,49.7045,49.7175,26619.0
2015-08-18 11:00:00,76.27,76.31,76.12,76.15,27010.0,49.7175,49.7436,49.6197,49.6393,27010.0
2015-08-18 11:10:00,76.16,76.18,76.08,76.17,29382.0,49.6458,49.6588,49.5936,49.6523,29382.0
2015-08-18 11:20:00,76.16,76.19,76.05,76.08,40010.0,49.6458,49.6653,49.5741,49.5936,40010.0
2015-08-18 11:30:00,76.07,76.15,76.04,76.09,26826.0,49.5871,49.6393,49.5676,49.6002,26826.0
2015-08-18 11:40:00,76.09,76.16,76.04,76.07,29605.0,49.6002,49.6458,49.5676,49.5871,29605.0
2015-08-18 11:50:00,76.07,76.12,76.05,76.07,31701.0,49.5871,49.6197,49.5741,49.5871,31701.0
2015-08-18 12:00:00,76.07,76.11,76.04,76.11,28180.0,49.5871,49.6132,49.5676,49.6132,28180.0
2015-08-18 12:10:00,76.11,76.11,76.06,76.09,35631.0,49.6132,49.6132,49.5806,49.6002,35631.0
2015-08-18 12:20:00,76.08,76.12,76.06,76.1,13353.0,49.5936,49.6197,49.5806,49.6067,13353.0
2015-08-18 12:30:00,76.11,76.13,76.04,76.05,27642.0,49.6132,49.6262,49.5676,49.5741,27642.0
2015-08-18 12:40:00,76.04,76.05,76.0,76.04,22770.0,49.5676,49.5741,49.5415,49.5676,22770.0
2015-08-18 12:50:00,76.05,76.1,76.03,76.03,32334.0,49.5741,49.6067,49.561,49.561,32334.0
2015-08-18 13:00:00,76.03,76.09,76.02,76.03,22646.0,49.561,49.6002,49.5545,49.561,22646.0
2015-08-18 13:10:00,76.04,76.07,76.03,76.05,12961.0,49.5676,49.5871,49.561,49.5741,12961.0
2015-08-18 13:20:00,76.05,76.05,75.99,76.05,20980.0,49.5741,49.5741,49.535,49.5741,20980.0
2015-08-18 13:30:00,76.04,76.07,76.0,76.0,25513.0,49.5676,49.5871,49.5415,49.5415,25513.0
2015-08-18 13:40:00,76.0,76.03,75.97,76.01,36639.0,49.5415,49.561,49.5219,49.548,36639.0
2015-08-18 13:50:00,76.0,76.0,75.93,75.94,16785.0,49.5415,49.5415,49.4959,49.5024,16785.0
2015-08-18 14:00:00,75.94,75.95,75.87,75.95,26708.0,49.5024,49.5089,49.4567,49.5089,26708.0
2015-08-18 14:10:00,75.94,76.06,75.91,76.02,50281.0,49.5024,49.5806,49.4828,49.5545,50281.0
2015-08-18 14:20:00,76.01,76.02,75.94,75.95,24872.0,49.548,49.5545,49.5024,49.5089,24872.0
2015-08-18 14:30:00,75.95,75.98,75.9,75.98,25561.0,49.5089,49.5285,49.4763,49.5285,25561.0
2015-08-18 14:40:00,75.98,75.98,75.87,75.9,21928.0,49.5285,49.5285,49.4567,49.4763,21928.0
2015-08-18 14:50:00,75.89,75.9,75.81,75.83,26655.0,49.4698,49.4763,49.4176,49.4307,26655.0
2015-08-18 15:00:00,75.83,75.92,75.83,75.91,34891.0,49.4307,49.4893,49.4307,49.4828,34891.0
2015-08-18 15:10:00,75.9,75.93,75.88,75.91,35832.0,49.4763,49.4959,49.4633,49.4828,35832.0
2015-08-18 15:20:00,75.92,75.96,75.91,75.94,38250.0,49.4893,49.5154,49.4828,49.5024,38250.0
2015-08-18 15:30:00,75.93,76.01,75.92,76.0,63705.0,49.4959,49.548,49.4893,49.5415,63705.0
2015-08-18 15:40:00,76.01,76.1,75.98,76.1,73822.0,49.548,49.6067,49.5285,49.6067,73822.0
2015-08-18 15:50:00,76.09,76.14,76.07,76.1,126993.0,49.6002,49.6328,49.5871,49.6067,126993.0
2015-08-19 09:30:00,75.71,75.99,75.54,75.86,73075.0,49.3525,49.535,49.2416,49.4502,73075.0
2015-08-19 09:40:00,75.85,75.93,75.72,75.83,42849.0,49.4437,49.4959,49.359,49.4307,42849.0
2015-08-19 09:50:00,75.83,75.96,75.76,75.85,67158.0,49.4307,49.5154,49.385,49.4437,67158.0
2015-08-19 10:00:00,75.84,75.97,75.77,75.83,28351.0,49.4372,49.5219,49.3916,49.4307,28351.0
2015-08-19 10:10:00,75.84,75.89,75.82,75.87,24594.0,49.4372,49.4698,49.4242,49.4567,24594.0
2015-08-19 10:20:00,75.85,75.97,75.85,75.96,22383.0,49.4437,49.5219,49.4437,49.5154,22383.0
2015-08-19 10:30:00,75.95,75.97,75.86,75.96,69869.0,49.5089,49.5219,49.4502,49.5154,69869.0
2015-08-19 10:40:00,75.95,75.99,75.78,75.93,66913.0,49.5089,49.535,49.3981,49.4959,66913.0
2015-08-19 10:50:00,75.93,76.04,75.91,76.04,27735.0,49.4959,49.5676,49.4828,49.5676,27735.0
2015-08-19 11:00:00,76.02,76.06,75.96,75.98,34870.0,49.5545,49.5806,49.5154,49.5285,34870.0
2015-08-19 11:10:00,75.97,76.11,75.95,76.05,27233.0,49.5219,49.6132,49.5089,49.5741,27233.0
2015-08-19 11:20:00,76.05,76.06,75.87,75.89,49039.0,49.5741,49.5806,49.4567,49.4698,49039.0
2015-08-19 11:30:00,75.89,75.96,75.7,75.78,63195.0,49.4698,49.5154,49.3459,49.3981,63195.0
2015-08-19 11:40:00,75.77,75.91,75.73,75.85,41559.0,49.3916,49.4828,49.3655,49.4437,41559.0
2015-08-19 11:50:00,75.85,75.94,75.82,75.94,33275.0,49.4437,49.5024,49.4242,49.5024,33275.0
2015-08-19 12:00:00,75.94,75.96,75.8,75.86,30580.0,49.5024,49.5154,49.4111,49.4502,30580.0
2015-08-19 12:10:00,75.87,75.88,75.81,75.82,27121.0,49.4567,49.4633,49.4176,49.4242,27121.0
2015-08-19 12:20:00,75.82,75.92,75.82,75.91,23180.0,49.4242,49.4893,49.4242,49.4828,23180.0
2015-08-19 12:30:00,75.92,75.99,75.89,75.96,21528.0,49.4893,49.535,49.4698,49.5154,21528.0
2015-08-19 12:40:00,75.96,76.06,75.96,76.05,18692.0,49.5154,49.5806,49.5154,49.5741,18692.0
2015-08-19 12:50:00,76.06,76.08,76.0,76.03,21592.0,49.5806,49.5936,49.5415,49.561,21592.0
2015-08-19 13:00:00,76.03,76.04,75.98,76.0,20963.0,49.561,49.5676,49.5285,49.5415,20963.0
2015-08-19 13:10:00,76.0,76.08,75.99,76.06,15137.0,49.5415,49.5936,49.535,49.5806,15137.0
2015-08-19 13:20:00,76.05,76.06,75.94,75.94,19307.0,49.5741,49.5806,49.5024,49.5024,19307.0
2015-08-19 13:30:00,75.95,75.96,75.8,75.85,36231.0,49.5089,49.5154,49.4111,49.4437,36231.0
2015-08-19 13:40:00,75.85,76.1,75.8,76.08,42356.0,49.4437,49.6067,49.4111,49.5936,42356.0
2015-08-19 13:50:00,76.08,76.12,76.04,76.08,29763.0,49.5936,49.6197,49.5676,49.5936,29763.0
2015-08-19 14:00:00,76.06,76.37,76.06,76.33,30959.0,49.5806,49.7827,49.5806,49.7566,30959.0
2015-08-19 14:10:00,76.33,76.52,76.33,76.45,37793.0,49.7566,49.8805,49.7566,49.8348,37793.0
2015-08-19 14:20:00,76.44,76.45,76.33,76.35,43356.0,49.8283,49.8348,49.7566,49.7696,43356.0
2015-08-19 14:30:00,76.34,76.34,76.22,76.29,32913.0,49.7631,49.7631,49.6849,49.7305,32913.0
2015-08-19 14:40:00,76.28,76.29,76.15,76.18,34208.0,49.724,49.7305,49.6393,49.6588,34208.0
2015-08-19 14:50:00,76.18,76.2,76.05,76.1,29367.0,49.6588,49.6719,49.5741,49.6067,29367.0
2015-08-19 15:00:00,76.09,76.15,76.03,76.14,33581.0,49.6002,49.6393,49.561,49.6328,33581.0
2015-08-19 15:10:00,76.14,76.16,76.03,76.14,48528.0,49.6328,49.6458,49.561,49.6328,48528.0
2015-08-19 15:20:00,76.13,76.3,76.12,76.25,33403.0,49.6262,49.7371,49.6197,49.7045,33403.0
2015-08-19 15:30:00,76.26,76.34,76.05,76.08,70210.0,49.711,49.7631,49.5741,49.5936,70210.0
2015-08-19 15:40:00,76.08,76.27,76.08,76.26,119908.0,49.5936,49.7175,49.5936,49.711,119908.0
2015-08-19 15:50:00,76.26,76.32,76.15,76.16,200674.0,49.711,49.7501,49.6393,49.6458,200674.0
2015-08-20 09:30:00,75.72,75.94,75.4,75.9,81551.0,49.359,49.5024,49.1504,49.4763,81551.0
2015-08-20 09:40:00,75.91,76.1,75.77,75.91,52966.0,49.4828,49.6067,49.3916,49.4828,52966.0
2015-08-20 09:50:00,75.9,76.06,75.85,76.04,34644.0,49.4763,49.5806,49.4437,49.5676,34644.0
2015-08-20 10:00:00,76.04,76.1,75.96,76.04,38916.0,49.5676,49.6067,49.5154,49.5676,38916.0
2015-08-20 10:10:00,76.03,76.16,76.0,76.0,37081.0,49.561,49.6458,49.5415,49.5415,37081.0
2015-08-20 10:20:00,76.01,76.19,75.99,76.12,69204.0,49.548,49.6653,49.535,49.6197,69204.0
2015-08-20 10:30:00,76.14,76.39,76.1,76.34,67638.0,49.6328,49.7957,49.6067,49.7631,67638.0
2015-08-20 10:40:00,76.34,76.59,76.21,76.37,200051.0,49.7631,49.9261,49.6784,49.7827,200051.0
2015-08-20 10:50:00,76.37,76.47,76.23,76.27,205319.0,49.7827,49.8479,49.6914,49.7175,205319.0
2015-08-20 11:00:00,76.27,76.35,76.23,76.33,137704.0,49.7175,49.7696,49.6914,49.7566,137704.0
2015-08-20 11:10:00,76.33,76.42,76.31,76.38,119957.0,49.7566,49.8153,49.7436,49.7892,119957.0
2015-08-20 11:20:00,76.37,76.43,76.3,76.32,49655.0,49.7827,49.8218,49.7371,49.7501,49655.0
2015-08-20 11:30:00,76.33,76.4,76.25,76.39,123116.0,49.7566,49.8022,49.7045,49.7957,123116.0
2015-08-20 11:40:00,76.39,76.44,76.27,76.3,56541.0,49.7957,49.8283,49.7175,49.7371,56541.0
2015-08-20 11:50:00,76.31,76.31,76.2,76.21,59489.0,49.7436,49.7436,49.6719,49.6784,59489.0
2015-08-20 12:00:00,76.21,76.27,76.2,76.22,50870.0,49.6784,49.7175,49.6719,49.6849,50870.0
2015-08-20 12:10:00,76.22,76.26,76.09,76.13,62341.0,49.6849,49.711,49.6002,49.6262,62341.0
2015-08-20 12:20:00,76.12,76.14,76.01,76.02,47634.0,49.6197,49.6328,49.548,49.5545,47634.0
2015-08-20 12:30:00,76.02,76.15,76.02,76.12,51494.0,49.5545,49.6393,49.5545,49.6197,51494.0
2015-08-20 12:40:00,76.12,76.16,76.06,76.11,63087.0,49.6197,49.6458,49.5806,49.6132,63087.0
2015-08-20 12:50:00,76.11,76.12,75.98,76.07,68470.0,49.6132,49.6197,49.5285,49.5871,68470.0
2015-08-20 13:00:00,76.06,76.21,76.06,76.21,62039.0,49.5806,49.6784,49.5806,49.6784,62039.0
2015-08-20 13:10:00,76.2,76.24,76.15,76.2,60562.0,49.6719,49.6979,49.6393,49.6719,60562.0
2015-08-20 13:20:00,76.2,76.27,76.16,76.23,70316.0,49.6719,49.7175,49.6458,49.6914,70316.0
2015-08-20 13:30:00,76.23,76.26,76.07,76.1,57305.0,49.6914,49.711,49.5871,49.6067,57305.0
2015-08-20 13:40:00,76.1,76.21,76.08,76.2,62208.0,49.6067,49.6784,49.5936,49.6719,62208.0
2015-08-20 13:50:00,76.22,76.25,76.15,76.2,49222.0,49.6849,49.7045,49.6393,49.6719,49222.0
2015-08-20 14:00:00,76.21,76.21,76.05,76.08,47523.0,49.6784,49.6784,49.5741,49.5936,47523.0
2015-08-20 14:10:00,76.07,76.1,75.91,76.03,85571.0,49.5871,49.6067,49.4828,49.561,85571.0
2015-08-20 14:20:00,76.02,76.15,76.0,76.04,67545.0,49.5545,49.6393,49.5415,49.5676,67545.0
2015-08-20 14:30:00,76.05,76.06,75.92,75.93,81690.0,49.5741,49.5806,49.4893,49.4959,81690.0
2015-08-20 14:40:00,75.94,75.98,75.89,75.91,96236.0,49.5024,49.5285,49.4698,49.4828,96236.0
2015-08-20 14:50:00,75.91,75.95,75.87,75.92,55674.0,49.4828,49.5089,49.4567,49.4893,55674.0
2015-08-20 15:00:00,75.92,76.03,75.88,75.98,70920.0,49.4893,49.561,49.4633,49.5285,70920.0
2015-08-20 15:10:00,75.98,76.02,75.9,75.98,94844.0,49.5285,49.5545,49.4763,49.5285,94844.0
2015-08-20 15:20:00,75.96,76.01,75.91,76.01,96867.0,49.5154,49.548,49.4828,49.548,96867.0
2015-08-20 15:30:00,76.02,76.12,75.93,75.94,90660.0,49.5545,49.6197,49.4959,49.5024,90660.0
2015-08-20 15:40:00,75.93,75.95,75.82,75.88,177762.0,49.4959,49.5089,49.4242,49.4633,177762.0
2015-08-20 15:50:00,75.89,75.92,75.67,75.72,472487.0,49.4698,49.4893,49.3264,49.359,472487.0
2015-08-21 09:30:00,75.41,75.6,75.09,75.49,258339.0,49.1569,49.2807,48.9483,49.209,258339.0
2015-08-21 09:40:00,75.47,75.64,75.2,75.39,79864.0,49.196,49.3068,49.02,49.1439,79864.0
2015-08-21 09:50:00,75.36,75.44,75.22,75.26,178942.0,49.1243,49.1764,49.033,49.0591,178942.0
2015-08-21 10:00:00,75.26,75.43,75.26,75.35,124123.0,49.0591,49.1699,49.0591,49.1178,124123.0
2015-08-21 10:10:00,75.32,75.39,75.21,75.27,201111.0,49.0982,49.1439,49.0265,49.0656,201111.0
2015-08-21 10:20:00,75.27,75.35,75.22,75.3,87865.0,49.0656,49.1178,49.033,49.0852,87865.0
2015-08-21 10:30:00,75.32,75.35,75.1,75.17,62144.0,49.0982,49.1178,48.9548,49.0004,62144.0
2015-08-21 10:40:00,75.16,75.28,75.04,75.05,92281.0,48.9939,49.0722,48.9157,48.9222,92281.0
2015-08-21 10:50:00,75.05,75.25,75.04,75.09,118753.0,48.9222,49.0526,48.9157,48.9483,118753.0
2015-08-21 11:00:00,75.1,75.2,75.07,75.15,72797.0,48.9548,49.02,48.9353,48.9874,72797.0
2015-08-21 11:10:00,75.15,75.15,75.0,75.0,71644.0,48.9874,48.9874,48.8896,48.8896,71644.0
2015-08-21 11:20:00,75.0,75.05,74.94,75.0,65443.0,48.8896,48.9222,48.8505,48.8896,65443.0
2015-08-21 11:30:00,75.01,75.08,74.93,74.97,59415.0,48.8961,48.9418,48.844,48.8701,59415.0
2015-08-21 11:40:00,74.96,75.16,74.94,75.15,56513.0,48.8636,48.9939,48.8505,48.9874,56513.0
2015-08-21 11:50:00,75.15,75.39,75.1,75.38,77496.0,48.9874,49.1439,48.9548,49.1373,77496.0
2015-08-21 12:00:00,75.36,75.39,75.24,75.24,38652.0,49.1243,49.1439,49.0461,49.0461,38652.0
2015-08-21 12:10:00,75.25,75.35,75.2,75.3,60080.0,49.0526,49.1178,49.02,49.0852,60080.0
2015-08-21 12:20:00,75.31,75.32,75.16,75.18,45335.0,49.0917,49.0982,48.9939,49.007,45335.0
2015-08-21 12:30:00,75.18,75.34,75.18,75.28,95323.0,49.007,49.1113,49.007,49.0722,95323.0
2015-08-21 12:40:00,75.28,75.31,75.21,75.27,73891.0,49.0722,49.0917,49.0265,49.0656,73891.0
2015-08-21 12:50:00,75.27,75.38,75.23,75.33,62747.0,49.0656,49.1373,49.0396,49.1047,62747.0
2015-08-21 13:00:00,75.31,75.35,75.22,75.32,71334.0,49.0917,49.1178,49.033,49.0982,71334.0
2015-08-21 13:10:00,75.33,75.43,75.3,75.42,53432.0,49.1047,49.1699,49.0852,49.1634,53432.0
2015-08-21 13:20:00,75.41,75.51,75.41,75.46,38206.0,49.1569,49.2221,49.1569,49.1895,38206.0
2015-08-21 13:30:00,75.45,75.62,75.4,75.61,45810.0,49.183,49.2938,49.1504,49.2873,45810.0
2015-08-21 13:40:00,75.6,75.72,75.52,75.68,58604.0,49.2807,49.359,49.2286,49.3329,58604.0
2015-08-21 13:50:00,75.69,75.82,75.67,75.81,53046.0,49.3394,49.4242,49.3264,49.4176,53046.0
2015-08-21 14:00:00,75.8,75.8,75.58,75.62,64646.0,49.4111,49.4111,49.2677,49.2938,64646.0
2015-08-21 14:10:00,75.63,75.66,75.55,75.59,82359.0,49.3003,49.3199,49.2482,49.2742,82359.0
2015-08-21 14:20:00,75.59,75.6,75.45,75.46,38303.0,49.2742,49.2807,49.183,49.1895,38303.0
2015-08-21 14:30:00,75.46,75.58,75.45,75.55,83347.0,49.1895,49.2677,49.183,49.2482,83347.0
2015-08-21 14:40:00,75.55,75.6,75.51,75.57,134028.0,49.2482,49.2807,49.2221,49.2612,134028.0
2015-08-21 14:50:00,75.57,75.6,75.5,75.53,104301.0,49.2612,49.2807,49.2156,49.2351,104301.0
2015-08-21 15:00:00,75.54,75.59,75.48,75.51,154388.0,49.2416,49.2742,49.2025,49.2221,154388.0
2015-08-21 15:10:00,75.52,75.53,75.32,75.5,207425.0,49.2286,49.2351,49.0982,49.2156,207425.0
2015-08-21 15:20:00,75.49,75.52,75.39,75.51,124677.0,49.209,49.2286,49.1439,49.2221,124677.0
2015-08-21 15:30:00,75.5,75.5,75.25,75.41,161430.0,49.2156,49.2156,49.0526,49.1569,161430.0
2015-08-21 15:40:00,75.41,75.58,75.41,75.56,314563.0,49.1569,49.2677,49.1569,49.2547,314563.0
2015-08-21 15:50:00,75.55,75.61,75.19,75.35,807795.0,49.2482,49.2873,49.0135,49.1178,807795.0
2015-08-24 09:30:00,73.75,73.92,72.19,73.75,266518.0,48.0748,48.1856,47.0579,48.0748,266518.0
2015-08-24 09:40:00,73.67,75.0,73.58,74.5,206892.0,48.0227,48.8896,47.964,48.5637,206892.0
2015-08-24 09:50:00,74.51,74.9,74.0,74.9,279563.0,48.5702,48.8244,48.2378,48.8244,279563.0
2015-08-24 10:00:00,74.95,74.96,74.02,74.28,151463.0,48.857,48.8636,48.2508,48.4203,151463.0
2015-08-24 10:10:00,74.22,74.4,73.74,74.27,254882.0,48.3812,48.4985,48.0683,48.4138,254882.0
2015-08-24 10:20:00,74.28,74.5,73.59,73.65,233831.0,48.4203,48.5637,47.9705,48.0096,233831.0
2015-08-24 10:30:00,73.6,74.47,73.28,74.25,183987.0,47.977,48.5441,47.7684,48.4007,183987.0
2015-08-24 10:40:00,74.24,74.45,73.76,74.01,110226.0,48.3942,48.5311,48.0813,48.2443,110226.0
2015-08-24 10:50:00,74.04,74.24,73.87,74.09,67356.0,48.2638,48.3942,48.153,48.2964,67356.0
2015-08-24 11:00:00,74.14,74.2,73.8,73.92,203503.0,48.329,48.3681,48.1074,48.1856,203503.0
2015-08-24 11:10:00,73.92,74.0,73.55,73.63,127309.0,48.1856,48.2378,47.9444,47.9966,127309.0
2015-08-24 11:20:00,73.64,73.86,73.52,73.77,62738.0,48.0031,48.1465,47.9249,48.0878,62738.0
2015-08-24 11:30:00,73.76,74.06,73.72,74.04,45164.0,48.0813,48.2769,48.0552,48.2638,45164.0
2015-08-24 11:40:00,74.04,74.28,73.9,74.26,65585.0,48.2638,48.4203,48.1726,48.4073,65585.0
2015-08-24 11:50:00,74.26,74.71,74.23,74.5,106525.0,48.4073,48.7006,48.3877,48.5637,106525.0
2015-08-24 12:00:00,74.48,74.55,74.06,74.37,83238.0,48.5507,48.5963,48.2769,48.479,83238.0
2015-08-24 12:10:00,74.37,74.58,74.23,74.56,62323.0,48.479,48.6158,48.3877,48.6028,62323.0
2015-08-24 12:20:00,74.56,74.61,74.4,74.4,46257.0,48.6028,48.6354,48.4985,48.4985,46257.0
2015-08-24 12:30:00,74.4,74.59,74.26,74.46,33533.0,48.4985,48.6224,48.4073,48.5376,33533.0
2015-08-24 12:40:00,74.45,74.55,74.28,74.36,48684.0,48.5311,48.5963,48.4203,48.4724,48684.0
2015-08-24 12:50:00,74.34,74.6,74.29,74.47,56691.0,48.4594,48.6289,48.4268,48.5441,56691.0
2015-08-24 13:00:00,74.47,74.59,74.46,74.57,31477.0,48.5441,48.6224,48.5376,48.6093,31477.0
2015-08-24 13:10:00,74.61,74.65,74.24,74.36,33365.0,48.6354,48.6615,48.3942,48.4724,33365.0
2015-08-24 13:20:00,74.35,74.37,74.03,74.17,46171.0,48.4659,48.479,48.2573,48.3486,46171.0
2015-08-24 13:30:00,74.14,74.14,73.78,73.83,47626.0,48.329,48.329,48.0944,48.127,47626.0
2015-08-24 13:40:00,73.84,73.9,73.7,73.78,83854.0,48.1335,48.1726,48.0422,48.0944,83854.0
2015-08-24 13:50:00,73.78,73.79,73.5,73.51,78508.0,48.0944,48.1009,47.9118,47.9184,78508.0
2015-08-24 14:00:00,73.52,73.57,73.38,73.46,94448.0,47.9249,47.9575,47.8336,47.8858,94448.0
2015-08-24 14:10:00,73.44,73.67,73.25,73.58,140221.0,47.8727,48.0227,47.7489,47.964,140221.0
2015-08-24 14:20:00,73.59,73.73,73.5,73.57,50121.0,47.9705,48.0618,47.9118,47.9575,50121.0
2015-08-24 14:30:00,73.55,73.78,73.5,73.54,53174.0,47.9444,48.0944,47.9118,47.9379,53174.0
2015-08-24 14:40:00,73.53,73.54,73.17,73.24,141651.0,47.9314,47.9379,47.6967,47.7424,141651.0
2015-08-24 14:50:00,73.24,73.27,72.49,72.62,102175.0,47.7424,47.7619,47.2535,47.3382,102175.0
2015-08-24 15:00:00,72.61,73.04,72.3,73.03,221950.0,47.3317,47.612,47.1296,47.6055,221950.0
2015-08-24 15:10:00,73.01,73.01,72.44,72.55,205941.0,47.5924,47.5924,47.2209,47.2926,205941.0
2015-08-24 15:20:00,72.56,72.63,72.15,72.22,142548.0,47.2991,47.3447,47.0318,47.0775,142548.0
2015-08-24 15:30:00,72.21,72.74,72.03,72.68,158797.0,47.0709,47.4164,46.9536,47.3773,158797.0
2015-08-24 15:40:00,72.67,73.33,72.34,72.8,265917.0,47.3708,47.801,47.1557,47.4555,265917.0
2015-08-24 15:50:00,72.81,73.14,72.25,72.32,523161.0,47.4621,47.6772,47.097,47.1426,523161.0
2015-08-25 09:30:00,73.52,73.73,72.41,73.38,223567.0,47.9249,48.0618,47.2013,47.8336,223567.0
2015-08-25 09:40:00,73.43,73.73,73.31,73.47,84435.0,47.8662,48.0618,47.788,47.8923,84435.0
2015-08-25 09:50:00,73.47,73.59,73.02,73.02,116495.0,47.8923,47.9705,47.5989,47.5989,116495.0
2015-08-25 10:00:00,73.0,73.17,72.93,73.06,54238.0,47.5859,47.6967,47.5403,47.625,54238.0
2015-08-25 10:10:00,73.07,73.16,72.8,72.81,95510.0,47.6315,47.6902,47.4555,47.4621,95510.0
2015-08-25 10:20:00,72.8,72.81,72.64,72.67,39795.0,47.4555,47.4621,47.3512,47.3708,39795.0
2015-08-25 10:30:00,72.7,72.82,72.59,72.81,90303.0,47.3903,47.4686,47.3186,47.4621,90303.0
2015-08-25 10:40:00,72.81,72.96,72.77,72.82,44500.0,47.4621,47.5598,47.436,47.4686,44500.0
2015-08-25 10:50:00,72.81,72.85,72.75,72.81,47788.0,47.4621,47.4881,47.4229,47.4621,47788.0
2015-08-25 11:00:00,72.83,72.89,72.64,72.66,101067.0,47.4751,47.5142,47.3512,47.3643,101067.0
2015-08-25 11:10:00,72.67,73.02,72.67,73.02,123590.0,47.3708,47.5989,47.3708,47.5989,123590.0
2015-08-25 11:20:00,73.03,73.15,72.47,72.61,190186.0,47.6055,47.6837,47.2404,47.3317,190186.0
2015-08-25 11:30:00,72.6,72.71,72.4,72.44,75397.0,47.3252,47.3969,47.1948,47.2209,75397.0
2015-08-25 11:40:00,72.44,72.48,72.15,72.29,62219.0,47.2209,47.2469,47.0318,47.1231,62219.0
2015-08-25 11:50:00,72.24,72.56,72.21,72.41,53180.0,47.0905,47.2991,47.0709,47.2013,53180.0
2015-08-25 12:00:00,72.39,72.5,72.13,72.14,48074.0,47.1883,47.26,47.0188,47.0253,48074.0
2015-08-25 12:10:00,72.13,72.36,72.07,72.07,67435.0,47.0188,47.1687,46.9797,46.9797,67435.0
2015-08-25 12:20:00,72.06,72.22,72.05,72.11,55035.0,46.9732,47.0775,46.9666,47.0057,55035.0
2015-08-25 12:30:00,72.12,72.19,72.06,72.14,105058.0,47.0123,47.0579,46.9732,47.0253,105058.0
2015-08-25 12:40:00,72.14,72.2,72.07,72.12,59049.0,47.0253,47.0644,46.9797,47.0123,59049.0
2015-08-25 12:50:00,72.12,72.21,72.06,72.1,27702.0,47.0123,47.0709,46.9732,46.9992,27702.0
2015-08-25 13:00:00,72.1,72.15,72.06,72.09,83459.0,46.9992,47.0318,46.9732,46.9927,83459.0
2015-08-25 13:10:00,72.1,72.16,72.06,72.09,58548.0,46.9992,47.0383,46.9732,46.9927,58548.0
2015-08-25 13:20:00,72.09,72.28,71.83,71.84,92184.0,46.9927,47.1166,46.8232,46.8297,92184.0
2015-08-25 13:30:00,71.83,72.01,71.81,71.99,47373.0,46.8232,46.9406,46.8102,46.9275,47373.0
2015-08-25 13:40:00,71.98,71.99,71.86,71.9,78513.0,46.921,46.9275,46.8428,46.8689,78513.0
2015-08-25 13:50:00,71.89,72.01,71.82,71.85,78068.0,46.8623,46.9406,46.8167,46.8363,78068.0
2015-08-25 14:00:00,71.86,71.91,71.73,71.85,57051.0,46.8428,46.8754,46.758,46.8363,57051.0
2015-08-25 14:10:00,71.85,71.92,71.75,71.9,56381.0,46.8363,46.8819,46.7711,46.8689,56381.0
2015-08-25 14:20:00,71.89,71.96,71.84,71.92,53892.0,46.8623,46.908,46.8297,46.8819,53892.0
2015-08-25 14:30:00,71.9,71.93,71.78,71.84,52955.0,46.8689,46.8884,46.7906,46.8297,52955.0
2015-08-25 14:40:00,71.85,72.1,71.84,72.08,48333.0,46.8363,46.9992,46.8297,46.9862,48333.0
2015-08-25 14:50:00,72.1,72.26,72.08,72.2,55988.0,46.9992,47.1035,46.9862,47.0644,55988.0
2015-08-25 15:00:00,72.21,72.31,72.01,72.03,98357.0,47.0709,47.1361,46.9406,46.9536,98357.0
2015-08-25 15:10:00,72.02,72.08,71.73,71.76,105764.0,46.9471,46.9862,46.758,46.7776,105764.0
2015-08-25 15:20:00,71.76,71.76,71.45,71.54,179690.0,46.7776,46.7776,46.5755,46.6342,179690.0
2015-08-25 15:30:00,71.54,71.61,71.14,71.18,214742.0,46.6342,46.6798,46.3734,46.3995,214742.0
2015-08-25 15:40:00,71.16,71.38,70.54,70.65,274878.0,46.3865,46.5299,45.9823,46.054,274878.0
2015-08-25 15:50:00,70.64,70.98,70.11,70.23,944731.0,46.0475,46.2691,45.702,45.7802,944731.0
2015-08-26 09:30:00,70.38,70.64,70.02,70.21,105900.0,46.2987,46.4697,46.0619,46.1868,105900.0
2015-08-26 09:40:00,70.2,70.34,69.86,69.99,103940.0,46.1803,46.2724,45.9566,46.0421,103940.0
2015-08-26 09:50:00,70.0,70.11,69.72,69.89,83789.0,46.0487,46.1211,45.8645,45.9763,83789.0
2015-08-26 10:00:00,69.93,70.0,69.7,69.87,103107.0,46.0026,46.0487,45.8513,45.9632,103107.0
2015-08-26 10:10:00,69.87,69.88,69.16,69.19,163400.0,45.9632,45.9698,45.4961,45.5158,163400.0
2015-08-26 10:20:00,69.19,69.39,69.14,69.37,153562.0,45.5158,45.6474,45.483,45.6343,153562.0
2015-08-26 10:30:00,69.36,69.63,69.3,69.47,98523.0,45.6277,45.8053,45.5882,45.7,98523.0
2015-08-26 10:40:00,69.46,69.53,69.28,69.43,59454.0,45.6935,45.7395,45.5751,45.6737,59454.0
2015-08-26 10:50:00,69.45,69.74,69.41,69.45,55682.0,45.6869,45.8777,45.6606,45.6869,55682.0
2015-08-26 11:00:00,69.46,69.68,69.32,69.51,54181.0,45.6935,45.8382,45.6014,45.7264,54181.0
2015-08-26 11:10:00,69.52,69.66,69.29,69.62,55370.0,45.7329,45.825,45.5816,45.7987,55370.0
2015-08-26 11:20:00,69.61,69.62,69.27,69.3,46201.0,45.7921,45.7987,45.5685,45.5882,46201.0
2015-08-26 11:30:00,69.28,69.39,69.0,69.02,75916.0,45.5751,45.6474,45.3909,45.404,75916.0
2015-08-26 11:40:00,69.01,69.28,69.01,69.23,67881.0,45.3974,45.5751,45.3974,45.5422,67881.0
2015-08-26 11:50:00,69.23,69.37,69.2,69.28,51580.0,45.5422,45.6343,45.5224,45.5751,51580.0
2015-08-26 12:00:00,69.28,69.3,69.16,69.21,39709.0,45.5751,45.5882,45.4961,45.529,39709.0
2015-08-26 12:10:00,69.22,69.24,69.09,69.18,36726.0,45.5356,45.5487,45.4501,45.5093,36726.0
2015-08-26 12:20:00,69.2,69.23,69.03,69.12,67451.0,45.5224,45.5422,45.4106,45.4698,67451.0
2015-08-26 12:30:00,69.1,69.11,68.83,68.95,74510.0,45.4566,45.4632,45.279,45.358,74510.0
2015-08-26 12:40:00,68.95,69.21,68.91,69.21,42531.0,45.358,45.529,45.3317,45.529,42531.0
2015-08-26 12:50:00,69.2,69.42,69.16,69.42,35473.0,45.5224,45.6671,45.4961,45.6671,35473.0
2015-08-26 13:00:00,69.44,69.54,69.27,69.34,45877.0,45.6803,45.7461,45.5685,45.6145,45877.0
2015-08-26 13:10:00,69.35,69.47,69.35,69.4,67533.0,45.6211,45.7,45.6211,45.654,67533.0
2015-08-26 13:20:00,69.41,69.57,69.4,69.51,61074.0,45.6606,45.7658,45.654,45.7264,61074.0
2015-08-26 13:30:00,69.51,69.6,69.36,69.58,60490.0,45.7264,45.7856,45.6277,45.7724,60490.0
2015-08-26 13:40:00,69.58,69.63,69.45,69.49,64566.0,45.7724,45.8053,45.6869,45.7132,64566.0
2015-08-26 13:50:00,69.49,69.72,69.49,69.7,37008.0,45.7132,45.8645,45.7132,45.8513,37008.0
2015-08-26 14:00:00,69.71,69.71,69.42,69.47,50690.0,45.8579,45.8579,45.6671,45.7,50690.0
2015-08-26 14:10:00,69.49,69.5,69.22,69.24,57617.0,45.7132,45.7198,45.5356,45.5487,57617.0
2015-08-26 14:20:00,69.23,69.33,69.2,69.3,45481.0,45.5422,45.6079,45.5224,45.5882,45481.0
2015-08-26 14:30:00,69.3,69.56,69.28,69.54,50212.0,45.5882,45.7592,45.5751,45.7461,50212.0
2015-08-26 14:40:00,69.55,69.82,69.55,69.63,73901.0,45.7527,45.9303,45.7527,45.8053,73901.0
2015-08-26 14:50:00,69.64,69.74,69.46,69.68,77072.0,45.8119,45.8777,45.6935,45.8382,77072.0
2015-08-26 15:00:00,69.66,69.89,69.51,69.84,63215.0,45.825,45.9763,45.7264,45.9434,63215.0
2015-08-26 15:10:00,69.87,70.13,69.86,70.12,87516.0,45.9632,46.1342,45.9566,46.1276,87516.0
2015-08-26 15:20:00,70.15,70.25,70.03,70.11,189451.0,46.1474,46.2132,46.0684,46.1211,189451.0
2015-08-26 15:30:00,70.11,70.36,70.1,70.24,127137.0,46.1211,46.2855,46.1145,46.2066,127137.0
2015-08-26 15:40:00,70.24,70.74,70.2,70.6,168033.0,46.2066,46.5355,46.1803,46.4434,168033.0
2015-08-26 15:50:00,70.61,70.8,70.43,70.61,290540.0,46.45,46.575,46.3316,46.45,290540.0
2015-08-27 09:30:00,70.96,70.98,70.62,70.87,90374.0,46.6802,46.6934,46.4566,46.621,90374.0
2015-08-27 09:40:00,70.9,70.91,70.58,70.68,92305.0,46.6408,46.6473,46.4302,46.496,92305.0
2015-08-27 09:50:00,70.68,70.74,70.55,70.63,53887.0,46.496,46.5355,46.4105,46.4631,53887.0
2015-08-27 10:00:00,70.63,70.77,70.57,70.62,50594.0,46.4631,46.5552,46.4237,46.4566,50594.0
2015-08-27 10:10:00,70.62,70.79,70.62,70.77,70988.0,46.4566,46.5684,46.4566,46.5552,70988.0
2015-08-27 10:20:00,70.76,70.82,70.72,70.8,32264.0,46.5487,46.5881,46.5223,46.575,32264.0
2015-08-27 10:30:00,70.79,70.83,70.58,70.66,42069.0,46.5684,46.5947,46.4302,46.4829,42069.0
2015-08-27 10:40:00,70.65,70.77,70.55,70.75,68325.0,46.4763,46.5552,46.4105,46.5421,68325.0
2015-08-27 10:50:00,70.74,70.79,70.53,70.53,91177.0,46.5355,46.5684,46.3974,46.3974,91177.0
2015-08-27 11:00:00,70.53,70.55,70.42,70.45,95871.0,46.3974,46.4105,46.325,46.3447,95871.0
2015-08-27 11:10:00,70.43,70.62,70.41,70.61,39496.0,46.3316,46.4566,46.3184,46.45,39496.0
2015-08-27 11:20:00,70.61,70.74,70.6,70.68,88261.0,46.45,46.5355,46.4434,46.496,88261.0
2015-08-27 11:30:00,70.69,70.78,70.61,70.76,54644.0,46.5026,46.5618,46.45,46.5487,54644.0
2015-08-27 11:40:00,70.76,70.87,70.74,70.87,44055.0,46.5487,46.621,46.5355,46.621,44055.0
2015-08-27 11:50:00,70.86,70.96,70.84,70.94,35371.0,46.6144,46.6802,46.6013,46.6671,35371.0
2015-08-27 12:00:00,70.95,71.0,70.85,70.96,45274.0,46.6736,46.7065,46.6079,46.6802,45274.0
2015-08-27 12:10:00,70.97,70.97,70.88,70.88,22990.0,46.6868,46.6868,46.6276,46.6276,22990.0
2015-08-27 12:20:00,70.88,70.98,70.87,70.97,20078.0,46.6276,46.6934,46.621,46.6868,20078.0
2015-08-27 12:30:00,70.96,71.0,70.94,70.96,42599.0,46.6802,46.7065,46.6671,46.6802,42599.0
2015-08-27 12:40:00,70.94,70.94,70.86,70.87,31238.0,46.6671,46.6671,46.6144,46.621,31238.0
2015-08-27 12:50:00,70.88,71.0,70.88,70.98,29653.0,46.6276,46.7065,46.6276,46.6934,29653.0
2015-08-27 13:00:00,70.98,71.01,70.9,70.93,34167.0,46.6934,46.7131,46.6408,46.6605,34167.0
2015-08-27 13:10:00,70.94,71.01,70.94,70.97,58288.0,46.6671,46.7131,46.6671,46.6868,58288.0
2015-08-27 13:20:00,70.97,71.01,70.93,70.97,69918.0,46.6868,46.7131,46.6605,46.6868,69918.0
2015-08-27 13:30:00,70.97,71.02,70.9,70.92,71753.0,46.6868,46.7197,46.6408,46.6539,71753.0
2015-08-27 13:40:00,70.92,70.98,70.91,70.94,49319.0,46.6539,46.6934,46.6473,46.6671,49319.0
2015-08-27 13:50:00,70.94,71.03,70.92,71.01,99187.0,46.6671,46.7263,46.6539,46.7131,99187.0
2015-08-27 14:00:00,71.02,71.13,71.01,71.07,61759.0,46.7197,46.7921,46.7131,46.7526,61759.0
2015-08-27 14:10:00,71.06,71.11,70.98,71.0,77531.0,46.746,46.7789,46.6934,46.7065,77531.0
2015-08-27 14:20:00,71.0,71.05,70.86,70.89,81961.0,46.7065,46.7394,46.6144,46.6342,81961.0
2015-08-27 14:30:00,70.9,71.01,70.86,70.98,63724.0,46.6408,46.7131,46.6144,46.6934,63724.0
2015-08-27 14:40:00,70.97,70.98,70.75,70.76,62000.0,46.6868,46.6934,46.5421,46.5487,62000.0
2015-08-27 14:50:00,70.76,70.83,70.54,70.54,71014.0,46.5487,46.5947,46.4039,46.4039,71014.0
2015-08-27 15:00:00,70.54,70.65,70.24,70.46,64197.0,46.4039,46.4763,46.2066,46.3513,64197.0
2015-08-27 15:10:00,70.46,70.52,70.33,70.51,46469.0,46.3513,46.3908,46.2658,46.3842,46469.0
2015-08-27 15:20:00,70.48,70.73,70.38,70.7,67956.0,46.3645,46.5289,46.2987,46.5092,67956.0
2015-08-27 15:30:00,70.71,70.89,70.62,70.66,76590.0,46.5158,46.6342,46.4566,46.4829,76590.0
2015-08-27 15:40:00,70.67,71.07,70.66,71.07,186303.0,46.4894,46.7526,46.4829,46.7526,186303.0
2015-08-27 15:50:00,71.05,71.3,70.96,71.26,401485.0,46.7394,46.9039,46.6802,46.8776,401485.0
2015-08-28 09:30:00,71.17,71.19,70.93,70.94,77502.0,46.8184,46.8315,46.6605,46.6671,77502.0
2015-08-28 09:40:00,70.93,71.1,70.92,71.1,175217.0,46.6605,46.7723,46.6539,46.7723,175217.0
2015-08-28 09:50:00,71.1,71.33,71.01,71.28,60904.0,46.7723,46.9236,46.7131,46.8907,60904.0
2015-08-28 10:00:00,71.29,71.32,71.16,71.25,46082.0,46.8973,46.917,46.8118,46.871,46082.0
2015-08-28 10:10:00,71.24,71.25,70.95,70.95,47672.0,46.8644,46.871,46.6736,46.6736,47672.0
2015-08-28 10:20:00,70.95,70.98,70.81,70.89,42158.0,46.6736,46.6934,46.5815,46.6342,42158.0
2015-08-28 10:30:00,70.93,71.0,70.83,70.86,21144.0,46.6605,46.7065,46.5947,46.6144,21144.0
2015-08-28 10:40:00,70.88,70.88,70.76,70.77,19620.0,46.6276,46.6276,46.5487,46.5552,19620.0
2015-08-28 10:50:00,70.77,70.78,70.63,70.66,19841.0,46.5552,46.5618,46.4631,46.4829,19841.0
2015-08-28 11:00:00,70.67,70.81,70.63,70.73,25888.0,46.4894,46.5815,46.4631,46.5289,25888.0
2015-08-28 11:10:00,70.73,70.85,70.71,70.77,17186.0,46.5289,46.6079,46.5158,46.5552,17186.0
2015-08-28 11:20:00,70.77,70.94,70.77,70.94,22668.0,46.5552,46.6671,46.5552,46.6671,22668.0
2015-08-28 11:30:00,70.95,70.97,70.83,70.85,38083.0,46.6736,46.6868,46.5947,46.6079,38083.0
2015-08-28 11:40:00,70.86,70.86,70.53,70.55,53447.0,46.6144,46.6144,46.3974,46.4105,53447.0
2015-08-28 11:50:00,70.55,70.63,70.37,70.41,30205.0,46.4105,46.4631,46.2921,46.3184,30205.0
2015-08-28 12:00:00,70.42,70.46,70.35,70.37,61156.0,46.325,46.3513,46.2789,46.2921,61156.0
2015-08-28 12:10:00,70.37,70.38,70.26,70.3,34862.0,46.2921,46.2987,46.2197,46.246,34862.0
2015-08-28 12:20:00,70.31,70.31,70.22,70.26,28188.0,46.2526,46.2526,46.1934,46.2197,28188.0
2015-08-28 12:30:00,70.27,70.34,70.26,70.32,42403.0,46.2263,46.2724,46.2197,46.2592,42403.0
2015-08-28 12:40:00,70.32,70.33,70.12,70.2,21092.0,46.2592,46.2658,46.1276,46.1803,21092.0
2015-08-28 12:50:00,70.2,70.29,70.17,70.23,19269.0,46.1803,46.2395,46.1605,46.2,19269.0
2015-08-28 13:00:00,70.23,70.37,70.23,70.37,21125.0,46.2,46.2921,46.2,46.2921,21125.0
2015-08-28 13:10:00,70.37,70.5,70.3,70.48,21622.0,46.2921,46.3776,46.246,46.3645,21622.0
2015-08-28 13:20:00,70.47,70.48,70.31,70.31,32280.0,46.3579,46.3645,46.2526,46.2526,32280.0
2015-08-28 13:30:00,70.33,70.36,70.22,70.22,39962.0,46.2658,46.2855,46.1934,46.1934,39962.0
2015-08-28 13:40:00,70.22,70.41,70.2,70.36,28957.0,46.1934,46.3184,46.1803,46.2855,28957.0
2015-08-28 13:50:00,70.37,70.48,70.37,70.45,27138.0,46.2921,46.3645,46.2921,46.3447,27138.0
2015-08-28 14:00:00,70.46,70.58,70.45,70.49,38549.0,46.3513,46.4302,46.3447,46.371,38549.0
2015-08-28 14:10:00,70.5,70.51,70.42,70.49,48726.0,46.3776,46.3842,46.325,46.371,48726.0
2015-08-28 14:20:00,70.49,70.52,70.45,70.49,38771.0,46.371,46.3908,46.3447,46.371,38771.0
2015-08-28 14:30:00,70.49,70.56,70.41,70.53,31529.0,46.371,46.4171,46.3184,46.3974,31529.0
2015-08-28 14:40:00,70.5,70.71,70.49,70.64,36997.0,46.3776,46.5158,46.371,46.4697,36997.0
2015-08-28 14:50:00,70.65,70.7,70.59,70.67,37611.0,46.4763,46.5092,46.4368,46.4894,37611.0
2015-08-28 15:00:00,70.67,70.84,70.63,70.81,67900.0,46.4894,46.6013,46.4631,46.5815,67900.0
2015-08-28 15:10:00,70.81,70.84,70.71,70.71,66451.0,46.5815,46.6013,46.5158,46.5158,66451.0
2015-08-28 15:20:00,70.71,70.75,70.59,70.74,72740.0,46.5158,46.5421,46.4368,46.5355,72740.0
2015-08-28 15:30:00,70.74,70.74,70.51,70.55,71678.0,46.5355,46.5355,46.3842,46.4105,71678.0
2015-08-28 15:40:00,70.56,70.73,70.46,70.73,90076.0,46.4171,46.5289,46.3513,46.5289,90076.0
2015-08-28 15:50:00,70.73,71.06,70.73,71.03,242032.0,46.5289,46.746,46.5289,46.7263,242032.0
2015-08-31 09:30:00,70.89,70.89,70.3,70.55,64377.0,46.6342,46.6342,46.246,46.4105,64377.0
2015-08-31 09:40:00,70.54,70.68,70.41,70.61,44591.0,46.4039,46.496,46.3184,46.45,44591.0
2015-08-31 09:50:00,70.59,70.62,70.08,70.08,46804.0,46.4368,46.4566,46.1013,46.1013,46804.0
2015-08-31 10:00:00,70.11,70.16,69.96,70.06,59481.0,46.1211,46.154,46.0224,46.0882,59481.0
2015-08-31 10:10:00,70.04,70.1,69.83,69.9,57943.0,46.075,46.1145,45.9369,45.9829,57943.0
2015-08-31 10:20:00,69.9,69.91,69.69,69.82,47122.0,45.9829,45.9895,45.8448,45.9303,47122.0
2015-08-31 10:30:00,69.82,69.88,69.59,69.62,66905.0,45.9303,45.9698,45.779,45.7987,66905.0
2015-08-31 10:40:00,69.62,69.75,69.56,69.61,53627.0,45.7987,45.8842,45.7592,45.7921,53627.0
2015-08-31 10:50:00,69.6,69.77,69.48,69.49,44505.0,45.7856,45.8974,45.7066,45.7132,44505.0
2015-08-31 11:00:00,69.48,69.5,69.32,69.33,55300.0,45.7066,45.7198,45.6014,45.6079,55300.0
2015-08-31 11:10:00,69.32,69.6,69.31,69.46,50652.0,45.6014,45.7856,45.5948,45.6935,50652.0
2015-08-31 11:20:00,69.47,69.52,69.37,69.48,51336.0,45.7,45.7329,45.6343,45.7066,51336.0
2015-08-31 11:30:00,69.47,69.53,69.35,69.47,55519.0,45.7,45.7395,45.6211,45.7,55519.0
2015-08-31 11:40:00,69.48,69.81,69.48,69.6,61471.0,45.7066,45.9237,45.7066,45.7856,61471.0
2015-08-31 11:50:00,69.59,69.65,69.39,69.44,48139.0,45.779,45.8185,45.6474,45.6803,48139.0
2015-08-31 12:00:00,69.45,69.53,69.44,69.5,36581.0,45.6869,45.7395,45.6803,45.7198,36581.0
2015-08-31 12:10:00,69.5,69.57,69.46,69.47,55565.0,45.7198,45.7658,45.6935,45.7,55565.0
2015-08-31 12:20:00,69.48,69.58,69.46,69.53,26734.0,45.7066,45.7724,45.6935,45.7395,26734.0
2015-08-31 12:30:00,69.57,69.61,69.47,69.51,25708.0,45.7658,45.7921,45.7,45.7264,25708.0
2015-08-31 12:40:00,69.52,69.52,69.41,69.52,35939.0,45.7329,45.7329,45.6606,45.7329,35939.0
2015-08-31 12:50:00,69.52,69.58,69.46,69.49,34712.0,45.7329,45.7724,45.6935,45.7132,34712.0
2015-08-31 13:00:00,69.5,69.58,69.44,69.53,30358.0,45.7198,45.7724,45.6803,45.7395,30358.0
2015-08-31 13:10:00,69.52,69.55,69.43,69.53,46383.0,45.7329,45.7527,45.6737,45.7395,46383.0
2015-08-31 13:20:00,69.52,69.66,69.5,69.63,35304.0,45.7329,45.825,45.7198,45.8053,35304.0
2015-08-31 13:30:00,69.61,69.71,69.53,69.67,28888.0,45.7921,45.8579,45.7395,45.8316,28888.0
2015-08-31 13:40:00,69.68,69.82,69.68,69.75,26147.0,45.8382,45.9303,45.8382,45.8842,26147.0
2015-08-31 13:50:00,69.74,69.79,69.66,69.76,31734.0,45.8777,45.9106,45.825,45.8908,31734.0
2015-08-31 14:00:00,69.77,69.88,69.72,69.72,35027.0,45.8974,45.9698,45.8645,45.8645,35027.0
2015-08-31 14:10:00,69.71,69.78,69.6,69.72,33690.0,45.8579,45.904,45.7856,45.8645,33690.0
2015-08-31 14:20:00,69.72,69.78,69.69,69.78,35801.0,45.8645,45.904,45.8448,45.904,35801.0
2015-08-31 14:30:00,69.78,69.85,69.74,69.81,54804.0,45.904,45.95,45.8777,45.9237,54804.0
2015-08-31 14:40:00,69.82,69.84,69.72,69.73,52471.0,45.9303,45.9434,45.8645,45.8711,52471.0
2015-08-31 14:50:00,69.72,69.77,69.66,69.73,46630.0,45.8645,45.8974,45.825,45.8711,46630.0
2015-08-31 15:00:00,69.72,69.93,69.72,69.86,49674.0,45.8645,46.0026,45.8645,45.9566,49674.0
2015-08-31 15:10:00,69.87,69.9,69.78,69.79,63660.0,45.9632,45.9829,45.904,45.9106,63660.0
2015-08-31 15:20:00,69.78,69.83,69.68,69.81,56487.0,45.904,45.9369,45.8382,45.9237,56487.0
2015-08-31 15:30:00,69.81,70.05,69.81,69.91,94963.0,45.9237,46.0816,45.9237,45.9895,94963.0
2015-08-31 15:40:00,69.91,70.08,69.87,69.87,99221.0,45.9895,46.1013,45.9632,45.9632,99221.0
2015-08-31 15:50:00,69.86,69.91,69.74,69.76,253557.0,45.9566,45.9895,45.8777,45.8908,253557.0
2015-09-01 09:30:00,68.88,68.91,68.4,68.84,116470.0,45.3119,45.3317,44.9962,45.2856,116470.0
2015-09-01 09:40:00,68.76,68.89,68.58,68.65,82060.0,45.233,45.3185,45.1146,45.1606,82060.0
2015-09-01 09:50:00,68.65,68.79,68.56,68.72,48023.0,45.1606,45.2527,45.1014,45.2067,48023.0
2015-09-01 10:00:00,68.72,68.84,68.5,68.67,52085.0,45.2067,45.2856,45.0619,45.1738,52085.0
2015-09-01 10:10:00,68.68,69.16,68.68,69.05,39439.0,45.1803,45.4961,45.1803,45.4237,39439.0
2015-09-01 10:20:00,69.03,69.22,68.97,69.22,44914.0,45.4106,45.5356,45.3711,45.5356,44914.0
2015-09-01 10:30:00,69.21,69.27,68.85,68.9,40660.0,45.529,45.5685,45.2922,45.3251,40660.0
2015-09-01 10:40:00,68.91,68.92,68.71,68.71,34345.0,45.3317,45.3382,45.2001,45.2001,34345.0
2015-09-01 10:50:00,68.7,68.71,68.57,68.6,41957.0,45.1935,45.2001,45.108,45.1277,41957.0
2015-09-01 11:00:00,68.6,68.75,68.55,68.63,38688.0,45.1277,45.2264,45.0948,45.1475,38688.0
2015-09-01 11:10:00,68.61,68.63,68.44,68.47,51688.0,45.1343,45.1475,45.0225,45.0422,51688.0
2015-09-01 11:20:00,68.47,68.64,68.45,68.57,50783.0,45.0422,45.154,45.029,45.108,50783.0
2015-09-01 11:30:00,68.6,68.67,68.52,68.6,26306.0,45.1277,45.1738,45.0751,45.1277,26306.0
2015-09-01 11:40:00,68.6,68.65,68.54,68.64,26542.0,45.1277,45.1606,45.0883,45.154,26542.0
2015-09-01 11:50:00,68.63,68.67,68.56,68.57,26320.0,45.1475,45.1738,45.1014,45.108,26320.0
2015-09-01 12:00:00,68.58,68.67,68.44,68.45,39730.0,45.1146,45.1738,45.0225,45.029,39730.0
2015-09-01 12:10:00,68.45,68.52,68.43,68.46,31098.0,45.029,45.0751,45.0159,45.0356,31098.0
2015-09-01 12:20:00,68.46,68.48,68.36,68.38,33785.0,45.0356,45.0488,44.9698,44.983,33785.0
2015-09-01 12:30:00,68.38,68.41,68.26,68.28,49956.0,44.983,45.0027,44.9041,44.9172,49956.0
2015-09-01 12:40:00,68.28,68.28,68.02,68.03,57713.0,44.9172,44.9172,44.7462,44.7528,57713.0
2015-09-01 12:50:00,68.05,68.16,68.03,68.08,54443.0,44.7659,44.8383,44.7528,44.7856,54443.0
2015-09-01 13:00:00,68.08,68.28,68.03,68.04,36352.0,44.7856,44.9172,44.7528,44.7593,36352.0
2015-09-01 13:10:00,68.03,68.2,67.99,68.09,41711.0,44.7528,44.8646,44.7264,44.7922,41711.0
2015-09-01 13:20:00,68.09,68.3,68.01,68.27,31842.0,44.7922,44.9304,44.7396,44.9106,31842.0
2015-09-01 13:30:00,68.26,68.33,68.14,68.14,32667.0,44.9041,44.9501,44.8251,44.8251,32667.0
2015-09-01 13:40:00,68.13,68.33,68.11,68.21,24721.0,44.8185,44.9501,44.8054,44.8712,24721.0
2015-09-01 13:50:00,68.22,68.27,68.17,68.23,31604.0,44.8777,44.9106,44.8449,44.8843,31604.0
2015-09-01 14:00:00,68.23,68.32,68.12,68.29,51580.0,44.8843,44.9435,44.812,44.9238,51580.0
2015-09-01 14:10:00,68.29,68.32,68.17,68.17,37686.0,44.9238,44.9435,44.8449,44.8449,37686.0
2015-09-01 14:20:00,68.16,68.43,68.13,68.31,35201.0,44.8383,45.0159,44.8185,44.9369,35201.0
2015-09-01 14:30:00,68.29,68.5,68.28,68.5,38501.0,44.9238,45.0619,44.9172,45.0619,38501.0
2015-09-01 14:40:00,68.51,68.54,68.2,68.2,56973.0,45.0685,45.0883,44.8646,44.8646,56973.0
2015-09-01 14:50:00,68.21,68.28,68.06,68.07,52402.0,44.8712,44.9172,44.7725,44.7791,52402.0
2015-09-01 15:00:00,68.08,68.13,68.01,68.03,125040.0,44.7856,44.8185,44.7396,44.7528,125040.0
2015-09-01 15:10:00,68.03,68.13,67.94,67.94,70446.0,44.7528,44.8185,44.6935,44.6935,70446.0
2015-09-01 15:20:00,67.95,68.07,67.82,67.85,83891.0,44.7001,44.7791,44.6146,44.6343,83891.0
2015-09-01 15:30:00,67.82,67.88,67.6,67.66,63598.0,44.6146,44.6541,44.4699,44.5094,63598.0
2015-09-01 15:40:00,67.64,67.67,67.35,67.58,131812.0,44.4962,44.5159,44.3054,44.4567,131812.0
2015-09-01 15:50:00,67.59,68.02,67.59,67.8,292909.0,44.4633,44.7462,44.4633,44.6015,292909.0
2015-09-02 09:30:00,68.47,68.51,67.93,68.19,128378.0,45.0422,45.0685,44.687,44.858,128378.0
2015-09-02 09:40:00,68.16,68.38,67.9,67.96,63765.0,44.8383,44.983,44.6672,44.7067,63765.0
2015-09-02 09:50:00,67.96,68.18,67.87,67.93,59612.0,44.7067,44.8514,44.6475,44.687,59612.0
2015-09-02 10:00:00,67.95,68.14,67.91,68.03,35215.0,44.7001,44.8251,44.6738,44.7528,35215.0
2015-09-02 10:10:00,68.0,68.03,67.73,67.73,38062.0,44.733,44.7528,44.5554,44.5554,38062.0
2015-09-02 10:20:00,67.7,67.77,67.63,67.67,35969.0,44.5357,44.5817,44.4896,44.5159,35969.0
2015-09-02 10:30:00,67.66,67.98,67.62,67.91,46470.0,44.5094,44.7199,44.483,44.6738,46470.0
2015-09-02 10:40:00,67.92,68.06,67.85,67.85,39789.0,44.6804,44.7725,44.6343,44.6343,39789.0
2015-09-02 10:50:00,67.84,67.95,67.81,67.83,27466.0,44.6278,44.7001,44.608,44.6212,27466.0
2015-09-02 11:00:00,67.83,67.87,67.68,67.69,22408.0,44.6212,44.6475,44.5225,44.5291,22408.0
2015-09-02 11:10:00,67.7,67.79,67.59,67.79,29505.0,44.5357,44.5949,44.4633,44.5949,29505.0
2015-09-02 11:20:00,67.8,67.8,67.59,67.63,33818.0,44.6015,44.6015,44.4633,44.4896,33818.0
2015-09-02 11:30:00,67.63,67.73,67.49,67.57,36311.0,44.4896,44.5554,44.3975,44.4501,36311.0
2015-09-02 11:40:00,67.57,67.64,67.51,67.56,25450.0,44.4501,44.4962,44.4107,44.4436,25450.0
2015-09-02 11:50:00,67.54,67.63,67.43,67.59,31717.0,44.4304,44.4896,44.3581,44.4633,31717.0
2015-09-02 12:00:00,67.6,67.75,67.59,67.72,20639.0,44.4699,44.5686,44.4633,44.5488,20639.0
2015-09-02 12:10:00,67.73,67.88,67.72,67.86,36430.0,44.5554,44.6541,44.5488,44.6409,36430.0
2015-09-02 12:20:00,67.86,68.01,67.86,68.0,24069.0,44.6409,44.7396,44.6409,44.733,24069.0
2015-09-02 12:30:00,68.0,68.02,67.9,68.01,24155.0,44.733,44.7462,44.6672,44.7396,24155.0
2015-09-02 12:40:00,68.0,68.09,67.96,68.07,36166.0,44.733,44.7922,44.7067,44.7791,36166.0
2015-09-02 12:50:00,68.06,68.11,67.93,68.09,28121.0,44.7725,44.8054,44.687,44.7922,28121.0
2015-09-02 13:00:00,68.1,68.11,67.94,67.96,15502.0,44.7988,44.8054,44.6935,44.7067,15502.0
2015-09-02 13:10:00,67.96,67.99,67.86,67.89,24696.0,44.7067,44.7264,44.6409,44.6607,24696.0
2015-09-02 13:20:00,67.87,68.02,67.87,67.99,22537.0,44.6475,44.7462,44.6475,44.7264,22537.0
2015-09-02 13:30:00,67.98,67.99,67.83,67.83,20098.0,44.7199,44.7264,44.6212,44.6212,20098.0
2015-09-02 13:40:00,67.82,67.99,67.8,67.94,17465.0,44.6146,44.7264,44.6015,44.6935,17465.0
2015-09-02 13:50:00,67.94,67.95,67.86,67.9,24633.0,44.6935,44.7001,44.6409,44.6672,24633.0
2015-09-02 14:00:00,67.9,67.99,67.83,67.91,32356.0,44.6672,44.7264,44.6212,44.6738,32356.0
2015-09-02 14:10:00,67.92,68.03,67.9,67.9,37492.0,44.6804,44.7528,44.6672,44.6672,37492.0
2015-09-02 14:20:00,67.89,67.96,67.81,67.89,31105.0,44.6607,44.7067,44.608,44.6607,31105.0
2015-09-02 14:30:00,67.88,67.89,67.73,67.74,36505.0,44.6541,44.6607,44.5554,44.562,36505.0
2015-09-02 14:40:00,67.75,67.77,67.68,67.73,46556.0,44.5686,44.5817,44.5225,44.5554,46556.0
2015-09-02 14:50:00,67.73,67.94,67.71,67.94,53784.0,44.5554,44.6935,44.5422,44.6935,53784.0
2015-09-02 15:00:00,67.93,68.01,67.88,67.89,37684.0,44.687,44.7396,44.6541,44.6607,37684.0
2015-09-02 15:10:00,67.89,67.93,67.75,67.8,72052.0,44.6607,44.687,44.5686,44.6015,72052.0
2015-09-02 15:20:00,67.81,67.89,67.74,67.88,52636.0,44.608,44.6607,44.562,44.6541,52636.0
2015-09-02 15:30:00,67.89,67.94,67.85,67.9,100733.0,44.6607,44.6935,44.6343,44.6672,100733.0
2015-09-02 15:40:00,67.9,67.95,67.77,67.79,162251.0,44.6672,44.7001,44.5817,44.5949,162251.0
2015-09-02 15:50:00,67.79,68.1,67.78,68.1,205373.0,44.5949,44.7988,44.5883,44.7988,205373.0
2015-09-03 09:30:00,68.34,68.41,68.09,68.18,96160.0,44.9567,45.0027,44.7922,44.8514,96160.0
2015-09-03 09:40:00,68.18,68.36,68.11,68.3,41134.0,44.8514,44.9698,44.8054,44.9304,41134.0
2015-09-03 09:50:00,68.31,68.5,68.31,68.48,46429.0,44.9369,45.0619,44.9369,45.0488,46429.0
2015-09-03 10:00:00,68.49,68.55,68.37,68.45,54926.0,45.0554,45.0948,44.9764,45.029,54926.0
2015-09-03 10:10:00,68.44,68.52,68.4,68.51,46352.0,45.0225,45.0751,44.9962,45.0685,46352.0
2015-09-03 10:20:00,68.52,68.63,68.49,68.56,45268.0,45.0751,45.1475,45.0554,45.1014,45268.0
2015-09-03 10:30:00,68.56,68.59,68.41,68.47,48837.0,45.1014,45.1211,45.0027,45.0422,48837.0
2015-09-03 10:40:00,68.48,68.51,68.4,68.43,39942.0,45.0488,45.0685,44.9962,45.0159,39942.0
2015-09-03 10:50:00,68.42,68.55,68.42,68.54,51409.0,45.0093,45.0948,45.0093,45.0883,51409.0
2015-09-03 11:00:00,68.55,68.57,68.42,68.44,54394.0,45.0948,45.108,45.0093,45.0225,54394.0
2015-09-03 11:10:00,68.45,68.46,68.3,68.31,59278.0,45.029,45.0356,44.9304,44.9369,59278.0
2015-09-03 11:20:00,68.31,68.33,68.12,68.18,77941.0,44.9369,44.9501,44.812,44.8514,77941.0
2015-09-03 11:30:00,68.19,68.35,68.18,68.34,87045.0,44.858,44.9633,44.8514,44.9567,87045.0
2015-09-03 11:40:00,68.34,68.37,68.2,68.21,118143.0,44.9567,44.9764,44.8646,44.8712,118143.0
2015-09-03 11:50:00,68.21,68.41,68.18,68.38,50227.0,44.8712,45.0027,44.8514,44.983,50227.0
2015-09-03 12:00:00,68.37,68.4,68.28,68.29,25425.0,44.9764,44.9962,44.9172,44.9238,25425.0
2015-09-03 12:10:00,68.29,68.29,68.19,68.23,23571.0,44.9238,44.9238,44.858,44.8843,23571.0
2015-09-03 12:20:00,68.23,68.23,68.1,68.12,33731.0,44.8843,44.8843,44.7988,44.812,33731.0
2015-09-03 12:30:00,68.12,68.18,68.1,68.11,32975.0,44.812,44.8514,44.7988,44.8054,32975.0
2015-09-03 12:40:00,68.1,68.17,68.0,68.17,48534.0,44.7988,44.8449,44.733,44.8449,48534.0
2015-09-03 12:50:00,68.17,68.25,68.14,68.24,34683.0,44.8449,44.8975,44.8251,44.8909,34683.0
2015-09-03 13:00:00,68.24,68.25,68.05,68.08,39262.0,44.8909,44.8975,44.7659,44.7856,39262.0
2015-09-03 13:10:00,68.09,68.12,68.02,68.12,35142.0,44.7922,44.812,44.7462,44.812,35142.0
2015-09-03 13:20:00,68.12,68.12,68.02,68.07,98103.0,44.812,44.812,44.7462,44.7791,98103.0
2015-09-03 13:30:00,68.08,68.1,68.02,68.05,51091.0,44.7856,44.7988,44.7462,44.7659,51091.0
2015-09-03 13:40:00,68.07,68.11,68.02,68.09,59175.0,44.7791,44.8054,44.7462,44.7922,59175.0
2015-09-03 13:50:00,68.08,68.12,68.0,68.05,41923.0,44.7856,44.812,44.733,44.7659,41923.0
2015-09-03 14:00:00,68.06,68.14,68.02,68.02,48856.0,44.7725,44.8251,44.7462,44.7462,48856.0
2015-09-03 14:10:00,68.02,68.11,68.02,68.1,46977.0,44.7462,44.8054,44.7462,44.7988,46977.0
2015-09-03 14:20:00,68.1,68.17,68.04,68.16,55291.0,44.7988,44.8449,44.7593,44.8383,55291.0
2015-09-03 14:30:00,68.16,68.19,68.05,68.11,103394.0,44.8383,44.858,44.7659,44.8054,103394.0
2015-09-03 14:40:00,68.11,68.15,68.03,68.09,61756.0,44.8054,44.8317,44.7528,44.7922,61756.0
2015-09-03 14:50:00,68.08,68.09,67.9,68.06,55441.0,44.7856,44.7922,44.6672,44.7725,55441.0
2015-09-03 15:00:00,68.05,68.1,67.93,67.93,68658.0,44.7659,44.7988,44.687,44.687,68658.0
2015-09-03 15:10:00,67.94,68.09,67.93,68.04,59127.0,44.6935,44.7922,44.687,44.7593,59127.0
2015-09-03 15:20:00,68.04,68.09,67.9,68.0,63569.0,44.7593,44.7922,44.6672,44.733,63569.0
2015-09-03 15:30:00,67.99,67.99,67.8,67.9,59742.0,44.7264,44.7264,44.6015,44.6672,59742.0
2015-09-03 15:40:00,67.9,68.12,67.84,68.03,95301.0,44.6672,44.812,44.6278,44.7528,95301.0
2015-09-03 15:50:00,68.02,68.26,68.01,68.08,193203.0,44.7462,44.9041,44.7396,44.7856,193203.0
2015-09-04 09:30:00,67.69,68.0,67.31,67.4,120999.0,44.5291,44.733,44.2791,44.3383,120999.0
2015-09-04 09:40:00,67.4,67.54,67.17,67.2,85945.0,44.3383,44.4304,44.187,44.2067,85945.0
2015-09-04 09:50:00,67.19,67.25,67.11,67.2,69662.0,44.2002,44.2396,44.1475,44.2067,69662.0
2015-09-04 10:00:00,67.2,67.29,67.14,67.15,70072.0,44.2067,44.266,44.1673,44.1739,70072.0
2015-09-04 10:10:00,67.16,67.16,67.01,67.05,58369.0,44.1804,44.1804,44.0818,44.1081,58369.0
2015-09-04 10:20:00,67.05,67.2,67.03,67.17,50531.0,44.1081,44.2067,44.0949,44.187,50531.0
2015-09-04 10:30:00,67.18,67.3,67.12,67.12,33159.0,44.1936,44.2725,44.1541,44.1541,33159.0
2015-09-04 10:40:00,67.12,67.21,67.06,67.07,35030.0,44.1541,44.2133,44.1147,44.1212,35030.0
2015-09-04 10:50:00,67.07,67.18,66.98,67.03,51318.0,44.1212,44.1936,44.062,44.0949,51318.0
2015-09-04 11:00:00,67.04,67.16,67.01,67.04,28280.0,44.1015,44.1804,44.0818,44.1015,28280.0
2015-09-04 11:10:00,67.05,67.19,67.04,67.17,37176.0,44.1081,44.2002,44.1015,44.187,37176.0
2015-09-04 11:20:00,67.18,67.19,67.06,67.06,58564.0,44.1936,44.2002,44.1147,44.1147,58564.0
2015-09-04 11:30:00,67.06,67.1,67.02,67.04,38439.0,44.1147,44.141,44.0883,44.1015,38439.0
2015-09-04 11:40:00,67.03,67.15,67.02,67.1,27858.0,44.0949,44.1739,44.0883,44.141,27858.0
2015-09-04 11:50:00,67.11,67.12,67.01,67.01,33849.0,44.1475,44.1541,44.0818,44.0818,33849.0
2015-09-04 12:00:00,67.01,67.05,67.0,67.05,29619.0,44.0818,44.1081,44.0752,44.1081,29619.0
2015-09-04 12:10:00,67.05,67.1,67.01,67.06,27262.0,44.1081,44.141,44.0818,44.1147,27262.0
2015-09-04 12:20:00,67.05,67.12,67.0,67.01,38332.0,44.1081,44.1541,44.0752,44.0818,38332.0
2015-09-04 12:30:00,67.03,67.06,66.98,67.03,39654.0,44.0949,44.1147,44.062,44.0949,39654.0
2015-09-04 12:40:00,67.04,67.09,66.97,67.09,25279.0,44.1015,44.1344,44.0554,44.1344,25279.0
2015-09-04 12:50:00,67.09,67.14,66.98,67.1,128478.0,44.1344,44.1673,44.062,44.141,128478.0
2015-09-04 13:00:00,67.1,67.1,66.96,67.0,49748.0,44.141,44.141,44.0489,44.0752,49748.0
2015-09-04 13:10:00,67.0,67.04,66.94,66.97,41900.0,44.0752,44.1015,44.0357,44.0554,41900.0
2015-09-04 13:20:00,66.98,67.02,66.9,66.99,59134.0,44.062,44.0883,44.0094,44.0686,59134.0
2015-09-04 13:30:00,66.99,67.13,66.93,67.11,45154.0,44.0686,44.1607,44.0291,44.1475,45154.0
2015-09-04 13:40:00,67.1,67.13,67.03,67.04,35197.0,44.141,44.1607,44.0949,44.1015,35197.0
2015-09-04 13:50:00,67.03,67.08,66.97,66.97,34234.0,44.0949,44.1278,44.0554,44.0554,34234.0
2015-09-04 14:00:00,66.97,67.01,66.94,66.94,30150.0,44.0554,44.0818,44.0357,44.0357,30150.0
2015-09-04 14:10:00,66.94,67.05,66.94,67.02,35506.0,44.0357,44.1081,44.0357,44.0883,35506.0
2015-09-04 14:20:00,67.03,67.05,66.92,67.01,36410.0,44.0949,44.1081,44.0226,44.0818,36410.0
2015-09-04 14:30:00,67.02,67.02,66.91,66.95,37925.0,44.0883,44.0883,44.016,44.0423,37925.0
2015-09-04 14:40:00,66.96,67.1,66.96,67.06,42844.0,44.0489,44.141,44.0489,44.1147,42844.0
2015-09-04 14:50:00,67.06,67.08,66.98,67.08,48612.0,44.1147,44.1278,44.062,44.1278,48612.0
2015-09-04 15:00:00,67.08,67.24,67.06,67.16,50174.0,44.1278,44.2331,44.1147,44.1804,50174.0
2015-09-04 15:10:00,67.16,67.16,67.05,67.11,85912.0,44.1804,44.1804,44.1081,44.1475,85912.0
2015-09-04 15:20:00,67.1,67.13,66.98,67.13,69117.0,44.141,44.1607,44.062,44.1607,69117.0
2015-09-04 15:30:00,67.14,67.34,67.05,67.28,143814.0,44.1673,44.2988,44.1081,44.2594,143814.0
2015-09-04 15:40:00,67.27,67.7,67.25,67.61,98304.0,44.2528,44.5357,44.2396,44.4765,98304.0
2015-09-04 15:50:00,67.62,67.63,67.24,67.24,223506.0,44.483,44.4896,44.2331,44.2331,223506.0
2015-09-08 09:30:00,67.94,68.53,67.92,68.22,112848.0,44.6935,45.0817,44.6804,44.8777,112848.0
2015-09-08 09:40:00,68.22,68.47,68.16,68.34,62257.0,44.8777,45.0422,44.8383,44.9567,62257.0
2015-09-08 09:50:00,68.37,68.39,68.16,68.24,91593.0,44.9764,44.9896,44.8383,44.8909,91593.0
2015-09-08 10:00:00,68.25,68.5,68.16,68.41,61259.0,44.8975,45.0619,44.8383,45.0027,61259.0
2015-09-08 10:10:00,68.4,68.53,68.37,68.43,33926.0,44.9962,45.0817,44.9764,45.0159,33926.0
2015-09-08 10:20:00,68.41,68.49,68.31,68.32,65007.0,45.0027,45.0554,44.9369,44.9435,65007.0
2015-09-08 10:30:00,68.3,68.32,68.22,68.24,45637.0,44.9304,44.9435,44.8777,44.8909,45637.0
2015-09-08 10:40:00,68.23,68.24,68.1,68.17,34062.0,44.8843,44.8909,44.7988,44.8449,34062.0
2015-09-08 10:50:00,68.14,68.26,68.08,68.23,28284.0,44.8251,44.9041,44.7856,44.8843,28284.0
2015-09-08 11:00:00,68.21,68.22,68.0,68.02,29642.0,44.8712,44.8777,44.733,44.7462,29642.0
2015-09-08 11:10:00,68.02,68.07,67.96,68.01,35051.0,44.7462,44.7791,44.7067,44.7396,35051.0
2015-09-08 11:20:00,68.01,68.06,67.97,68.0,32050.0,44.7396,44.7725,44.7133,44.733,32050.0
2015-09-08 11:30:00,68.0,68.04,67.94,67.98,28729.0,44.733,44.7593,44.6935,44.7199,28729.0
2015-09-08 11:40:00,67.97,68.0,67.89,67.95,30873.0,44.7133,44.733,44.6607,44.7001,30873.0
2015-09-08 11:50:00,67.95,68.05,67.92,68.02,32881.0,44.7001,44.7659,44.6804,44.7462,32881.0
2015-09-08 12:00:00,68.01,68.05,67.97,68.02,23758.0,44.7396,44.7659,44.7133,44.7462,23758.0
2015-09-08 12:10:00,68.03,68.14,68.01,68.1,24065.0,44.7528,44.8251,44.7396,44.7988,24065.0
2015-09-08 12:20:00,68.1,68.21,68.09,68.16,25981.0,44.7988,44.8712,44.7922,44.8383,25981.0
2015-09-08 12:30:00,68.16,68.18,68.02,68.11,26975.0,44.8383,44.8514,44.7462,44.8054,26975.0
2015-09-08 12:40:00,68.12,68.2,68.11,68.16,24218.0,44.812,44.8646,44.8054,44.8383,24218.0
2015-09-08 12:50:00,68.15,68.2,68.09,68.14,38043.0,44.8317,44.8646,44.7922,44.8251,38043.0
2015-09-08 13:00:00,68.15,68.18,68.09,68.15,21358.0,44.8317,44.8514,44.7922,44.8317,21358.0
2015-09-08 13:10:00,68.15,68.21,68.11,68.16,18015.0,44.8317,44.8712,44.8054,44.8383,18015.0
2015-09-08 13:20:00,68.15,68.2,68.09,68.18,20051.0,44.8317,44.8646,44.7922,44.8514,20051.0
2015-09-08 13:30:00,68.17,68.29,68.16,68.29,26148.0,44.8449,44.9238,44.8383,44.9238,26148.0
2015-09-08 13:40:00,68.29,68.33,68.26,68.33,32022.0,44.9238,44.9501,44.9041,44.9501,32022.0
2015-09-08 13:50:00,68.35,68.38,68.31,68.35,24622.0,44.9633,44.983,44.9369,44.9633,24622.0
2015-09-08 14:00:00,68.36,68.42,68.32,68.37,50432.0,44.9698,45.0093,44.9435,44.9764,50432.0
2015-09-08 14:10:00,68.37,68.45,68.37,68.39,33725.0,44.9764,45.029,44.9764,44.9896,33725.0
2015-09-08 14:20:00,68.39,68.43,68.27,68.3,39070.0,44.9896,45.0159,44.9106,44.9304,39070.0
2015-09-08 14:30:00,68.31,68.49,68.31,68.49,35192.0,44.9369,45.0554,44.9369,45.0554,35192.0
2015-09-08 14:40:00,68.48,68.53,68.44,68.46,31653.0,45.0488,45.0817,45.0225,45.0356,31653.0
2015-09-08 14:50:00,68.46,68.52,68.45,68.46,37219.0,45.0356,45.0751,45.029,45.0356,37219.0
2015-09-08 15:00:00,68.46,68.53,68.43,68.45,39613.0,45.0356,45.0817,45.0159,45.029,39613.0
2015-09-08 15:10:00,68.45,68.56,68.45,68.53,41082.0,45.029,45.1014,45.029,45.0817,41082.0
2015-09-08 15:20:00,68.52,68.56,68.45,68.56,49324.0,45.0751,45.1014,45.029,45.1014,49324.0
2015-09-08 15:30:00,68.57,68.66,68.52,68.65,56186.0,45.108,45.1672,45.0751,45.1606,56186.0
2015-09-08 15:40:00,68.64,68.68,68.57,68.65,80944.0,45.154,45.1803,45.108,45.1606,80944.0
2015-09-08 15:50:00,68.65,68.76,68.57,68.71,253844.0,45.1606,45.233,45.108,45.2001,253844.0
2015-09-09 09:30:00,69.03,69.31,68.61,68.64,84265.0,45.4106,45.5948,45.1343,45.154,84265.0
2015-09-09 09:40:00,68.67,68.7,68.38,68.42,71256.0,45.1738,45.1935,44.983,45.0093,71256.0
2015-09-09 09:50:00,68.44,68.47,68.31,68.41,50183.0,45.0225,45.0422,44.9369,45.0027,50183.0
2015-09-09 10:00:00,68.41,68.54,68.32,68.52,62818.0,45.0027,45.0883,44.9435,45.0751,62818.0
2015-09-09 10:10:00,68.53,68.68,68.43,68.68,48554.0,45.0817,45.1803,45.0159,45.1803,48554.0
2015-09-09 10:20:00,68.7,68.8,68.64,68.79,32644.0,45.1935,45.2593,45.154,45.2527,32644.0
2015-09-09 10:30:00,68.8,68.84,68.37,68.41,54275.0,45.2593,45.2856,44.9764,45.0027,54275.0
2015-09-09 10:40:00,68.42,68.57,68.38,68.55,31327.0,45.0093,45.108,44.983,45.0948,31327.0
2015-09-09 10:50:00,68.56,68.56,68.4,68.46,46365.0,45.1014,45.1014,44.9962,45.0356,46365.0
2015-09-09 11:00:00,68.47,68.62,68.45,68.62,35936.0,45.0422,45.1409,45.029,45.1409,35936.0
2015-09-09 11:10:00,68.62,68.64,68.53,68.57,29208.0,45.1409,45.154,45.0817,45.108,29208.0
2015-09-09 11:20:00,68.58,68.59,68.42,68.49,42022.0,45.1146,45.1211,45.0093,45.0554,42022.0
2015-09-09 11:30:00,68.51,68.59,68.44,68.51,46720.0,45.0685,45.1211,45.0225,45.0685,46720.0
2015-09-09 11:40:00,68.52,68.54,68.42,68.51,33549.0,45.0751,45.0883,45.0093,45.0685,33549.0
2015-09-09 11:50:00,68.5,68.58,68.43,68.56,36026.0,45.0619,45.1146,45.0159,45.1014,36026.0
2015-09-09 12:00:00,68.58,68.65,68.53,68.61,41053.0,45.1146,45.1606,45.0817,45.1343,41053.0
2015-09-09 12:10:00,68.61,68.66,68.54,68.61,33231.0,45.1343,45.1672,45.0883,45.1343,33231.0
2015-09-09 12:20:00,68.62,68.63,68.46,68.52,28771.0,45.1409,45.1475,45.0356,45.0751,28771.0
2015-09-09 12:30:00,68.53,68.56,68.46,68.54,24328.0,45.0817,45.1014,45.0356,45.0883,24328.0
2015-09-09 12:40:00,68.54,68.63,68.51,68.59,36783.0,45.0883,45.1475,45.0685,45.1211,36783.0
2015-09-09 12:50:00,68.61,68.64,68.55,68.56,30073.0,45.1343,45.154,45.0948,45.1014,30073.0
2015-09-09 13:00:00,68.57,68.63,68.54,68.56,27915.0,45.108,45.1475,45.0883,45.1014,27915.0
2015-09-09 13:10:00,68.56,68.71,68.52,68.67,29090.0,45.1014,45.2001,45.0751,45.1738,29090.0
2015-09-09 13:20:00,68.66,68.69,68.56,68.59,36967.0,45.1672,45.1869,45.1014,45.1211,36967.0
2015-09-09 13:30:00,68.59,68.59,68.47,68.54,65014.0,45.1211,45.1211,45.0422,45.0883,65014.0
2015-09-09 13:40:00,68.54,68.55,68.5,68.5,42627.0,45.0883,45.0948,45.0619,45.0619,42627.0
2015-09-09 13:50:00,68.5,68.5,68.37,68.39,48511.0,45.0619,45.0619,44.9764,44.9896,48511.0
2015-09-09 14:00:00,68.39,68.47,68.38,68.44,58964.0,44.9896,45.0422,44.983,45.0225,58964.0
2015-09-09 14:10:00,68.44,68.51,68.44,68.51,54534.0,45.0225,45.0685,45.0225,45.0685,54534.0
2015-09-09 14:20:00,68.51,68.51,68.34,68.4,63703.0,45.0685,45.0685,44.9567,44.9962,63703.0
2015-09-09 14:30:00,68.4,68.47,68.36,68.37,33266.0,44.9962,45.0422,44.9698,44.9764,33266.0
2015-09-09 14:40:00,68.38,68.4,68.28,68.28,45646.0,44.983,44.9962,44.9172,44.9172,45646.0
2015-09-09 14:50:00,68.29,68.41,68.28,68.36,35194.0,44.9238,45.0027,44.9172,44.9698,35194.0
2015-09-09 15:00:00,68.37,68.51,68.31,68.48,54437.0,44.9764,45.0685,44.9369,45.0488,54437.0
2015-09-09 15:10:00,68.48,68.55,68.34,68.51,82808.0,45.0488,45.0948,44.9567,45.0685,82808.0
2015-09-09 15:20:00,68.5,68.55,68.35,68.39,69114.0,45.0619,45.0948,44.9633,44.9896,69114.0
2015-09-09 15:30:00,68.38,68.38,68.17,68.17,83001.0,44.983,44.983,44.8449,44.8449,83001.0
2015-09-09 15:40:00,68.17,68.17,67.99,68.03,140522.0,44.8449,44.8449,44.7264,44.7528,140522.0
2015-09-09 15:50:00,68.03,68.15,67.95,68.1,333592.0,44.7528,44.8317,44.7001,44.7988,333592.0
2015-09-10 09:30:00,67.99,68.25,67.88,68.03,57992.0,44.7264,44.8975,44.6541,44.7528,57992.0
2015-09-10 09:40:00,67.98,68.27,67.97,68.1,62183.0,44.7199,44.9106,44.7133,44.7988,62183.0
2015-09-10 09:50:00,68.12,68.27,67.93,68.04,73705.0,44.812,44.9106,44.687,44.7593,73705.0
2015-09-10 10:00:00,68.03,68.05,67.83,67.93,31315.0,44.7528,44.7659,44.6212,44.687,31315.0
2015-09-10 10:10:00,67.92,67.95,67.8,67.87,42132.0,44.6804,44.7001,44.6015,44.6475,42132.0
2015-09-10 10:20:00,67.86,67.88,67.69,67.77,54996.0,44.6409,44.6541,44.5291,44.5817,54996.0
2015-09-10 10:30:00,67.77,67.94,67.75,67.94,73151.0,44.5817,44.6935,44.5686,44.6935,73151.0
2015-09-10 10:40:00,67.95,68.03,67.92,67.99,40216.0,44.7001,44.7528,44.6804,44.7264,40216.0
2015-09-10 10:50:00,67.99,68.08,67.88,68.0,33733.0,44.7264,44.7856,44.6541,44.733,33733.0
2015-09-10 11:00:00,68.0,68.07,67.98,68.05,36596.0,44.733,44.7791,44.7199,44.7659,36596.0
2015-09-10 11:10:00,68.05,68.06,67.94,67.96,79605.0,44.7659,44.7725,44.6935,44.7067,79605.0
2015-09-10 11:20:00,67.96,68.0,67.84,67.99,65917.0,44.7067,44.733,44.6278,44.7264,65917.0
2015-09-10 11:30:00,67.99,68.04,67.92,68.02,34389.0,44.7264,44.7593,44.6804,44.7462,34389.0
2015-09-10 11:40:00,68.02,68.08,67.97,68.01,21953.0,44.7462,44.7856,44.7133,44.7396,21953.0
2015-09-10 11:50:00,68.03,68.04,67.94,68.01,33962.0,44.7528,44.7593,44.6935,44.7396,33962.0
2015-09-10 12:00:00,68.01,68.07,67.92,68.07,31483.0,44.7396,44.7791,44.6804,44.7791,31483.0
2015-09-10 12:10:00,68.07,68.08,67.89,67.9,25651.0,44.7791,44.7856,44.6607,44.6672,25651.0
2015-09-10 12:20:00,67.92,67.93,67.8,67.82,33172.0,44.6804,44.687,44.6015,44.6146,33172.0
2015-09-10 12:30:00,67.82,67.85,67.75,67.8,33510.0,44.6146,44.6343,44.5686,44.6015,33510.0
2015-09-10 12:40:00,67.81,67.84,67.73,67.83,41907.0,44.608,44.6278,44.5554,44.6212,41907.0
2015-09-10 12:50:00,67.83,67.83,67.69,67.76,31526.0,44.6212,44.6212,44.5291,44.5751,31526.0
2015-09-10 13:00:00,67.76,67.83,67.69,67.8,60658.0,44.5751,44.6212,44.5291,44.6015,60658.0
2015-09-10 13:10:00,67.8,67.87,67.76,67.77,26983.0,44.6015,44.6475,44.5751,44.5817,26983.0
2015-09-10 13:20:00,67.78,67.99,67.74,67.97,31781.0,44.5883,44.7264,44.562,44.7133,31781.0
2015-09-10 13:30:00,67.98,68.12,67.95,68.07,46847.0,44.7199,44.812,44.7001,44.7791,46847.0
2015-09-10 13:40:00,68.08,68.09,67.87,67.9,43288.0,44.7856,44.7922,44.6475,44.6672,43288.0
2015-09-10 13:50:00,67.91,67.95,67.79,67.83,19737.0,44.6738,44.7001,44.5949,44.6212,19737.0
2015-09-10 14:00:00,67.84,67.91,67.82,67.86,22183.0,44.6278,44.6738,44.6146,44.6409,22183.0
2015-09-10 14:10:00,67.87,67.89,67.75,67.79,64778.0,44.6475,44.6607,44.5686,44.5949,64778.0
2015-09-10 14:20:00,67.8,67.8,67.7,67.72,32886.0,44.6015,44.6015,44.5357,44.5488,32886.0
2015-09-10 14:30:00,67.72,67.84,67.69,67.71,30783.0,44.5488,44.6278,44.5291,44.5422,30783.0
2015-09-10 14:40:00,67.7,67.72,67.56,67.58,66167.0,44.5357,44.5488,44.4436,44.4567,66167.0
2015-09-10 14:50:00,67.58,67.63,67.45,67.46,54143.0,44.4567,44.4896,44.3712,44.3778,54143.0
2015-09-10 15:00:00,67.45,67.51,67.43,67.45,48212.0,44.3712,44.4107,44.3581,44.3712,48212.0
2015-09-10 15:10:00,67.46,67.55,67.4,67.42,55831.0,44.3778,44.437,44.3383,44.3515,55831.0
2015-09-10 15:20:00,67.42,67.48,67.29,67.34,62159.0,44.3515,44.3909,44.266,44.2988,62159.0
2015-09-10 15:30:00,67.33,67.34,67.18,67.28,87815.0,44.2923,44.2988,44.1936,44.2594,87815.0
2015-09-10 15:40:00,67.27,67.27,67.11,67.22,104511.0,44.2528,44.2528,44.1475,44.2199,104511.0
2015-09-10 15:50:00,67.22,67.3,67.12,67.28,225848.0,44.2199,44.2725,44.1541,44.2594,225848.0
2015-09-11 09:30:00,67.14,67.2,67.02,67.07,41092.0,44.1673,44.2067,44.0883,44.1212,41092.0
2015-09-11 09:40:00,67.07,67.08,66.96,67.02,79596.0,44.1212,44.1278,44.0489,44.0883,79596.0
2015-09-11 09:50:00,67.04,67.14,67.0,67.05,31079.0,44.1015,44.1673,44.0752,44.1081,31079.0
2015-09-11 10:00:00,67.02,67.11,66.96,67.09,38386.0,44.0883,44.1475,44.0489,44.1344,38386.0
2015-09-11 10:10:00,67.11,67.34,67.11,67.34,57721.0,44.1475,44.2988,44.1475,44.2988,57721.0
2015-09-11 10:20:00,67.34,67.41,67.24,67.25,37984.0,44.2988,44.3449,44.2331,44.2396,37984.0
2015-09-11 10:30:00,67.27,67.27,67.13,67.2,48049.0,44.2528,44.2528,44.1607,44.2067,48049.0
2015-09-11 10:40:00,67.2,67.26,67.19,67.25,25893.0,44.2067,44.2462,44.2002,44.2396,25893.0
2015-09-11 10:50:00,67.25,67.26,67.08,67.15,16542.0,44.2396,44.2462,44.1278,44.1739,16542.0
2015-09-11 11:00:00,67.16,67.26,67.13,67.25,20030.0,44.1804,44.2462,44.1607,44.2396,20030.0
2015-09-11 11:10:00,67.25,67.39,67.23,67.39,57822.0,44.2396,44.3317,44.2265,44.3317,57822.0
2015-09-11 11:20:00,67.4,67.46,67.35,67.41,36375.0,44.3383,44.3778,44.3054,44.3449,36375.0
2015-09-11 11:30:00,67.41,67.46,67.33,67.46,39789.0,44.3449,44.3778,44.2923,44.3778,39789.0
2015-09-11 11:40:00,67.46,67.47,67.35,67.42,32568.0,44.3778,44.3844,44.3054,44.3515,32568.0
2015-09-11 11:50:00,67.42,67.57,67.42,67.51,44295.0,44.3515,44.4501,44.3515,44.4107,44295.0
2015-09-11 12:00:00,67.52,67.64,67.5,67.56,30822.0,44.4173,44.4962,44.4041,44.4436,30822.0
2015-09-11 12:10:00,67.56,67.6,67.47,67.48,27886.0,44.4436,44.4699,44.3844,44.3909,27886.0
2015-09-11 12:20:00,67.48,67.49,67.42,67.46,20944.0,44.3909,44.3975,44.3515,44.3778,20944.0
2015-09-11 12:30:00,67.47,67.49,67.42,67.48,23379.0,44.3844,44.3975,44.3515,44.3909,23379.0
2015-09-11 12:40:00,67.49,67.54,67.45,67.54,20651.0,44.3975,44.4304,44.3712,44.4304,20651.0
2015-09-11 12:50:00,67.56,67.56,67.41,67.43,21126.0,44.4436,44.4436,44.3449,44.3581,21126.0
2015-09-11 13:00:00,67.43,67.44,67.39,67.4,27821.0,44.3581,44.3646,44.3317,44.3383,27821.0
2015-09-11 13:10:00,67.41,67.49,67.41,67.44,22992.0,44.3449,44.3975,44.3449,44.3646,22992.0
2015-09-11 13:20:00,67.45,67.49,67.39,67.4,22955.0,44.3712,44.3975,44.3317,44.3383,22955.0
2015-09-11 13:30:00,67.4,67.41,67.3,67.34,49369.0,44.3383,44.3449,44.2725,44.2988,49369.0
2015-09-11 13:40:00,67.34,67.38,67.31,67.37,24267.0,44.2988,44.3252,44.2791,44.3186,24267.0
2015-09-11 13:50:00,67.37,67.44,67.36,67.39,19687.0,44.3186,44.3646,44.312,44.3317,19687.0
2015-09-11 14:00:00,67.39,67.4,67.3,67.35,29055.0,44.3317,44.3383,44.2725,44.3054,29055.0
2015-09-11 14:10:00,67.35,67.4,67.34,67.37,22540.0,44.3054,44.3383,44.2988,44.3186,22540.0
2015-09-11 14:20:00,67.37,67.43,67.36,67.37,33464.0,44.3186,44.3581,44.312,44.3186,33464.0
2015-09-11 14:30:00,67.37,67.48,67.37,67.45,27394.0,44.3186,44.3909,44.3186,44.3712,27394.0
2015-09-11 14:40:00,67.44,67.49,67.44,67.46,60658.0,44.3646,44.3975,44.3646,44.3778,60658.0
2015-09-11 14:50:00,67.47,67.57,67.44,67.57,42123.0,44.3844,44.4501,44.3646,44.4501,42123.0
2015-09-11 15:00:00,67.57,67.65,67.56,67.58,32279.0,44.4501,44.5028,44.4436,44.4567,32279.0
2015-09-11 15:10:00,67.58,67.64,67.56,67.57,34358.0,44.4567,44.4962,44.4436,44.4501,34358.0
2015-09-11 15:20:00,67.57,67.67,67.56,67.64,71873.0,44.4501,44.5159,44.4436,44.4962,71873.0
2015-09-11 15:30:00,67.64,67.67,67.59,67.66,84694.0,44.4962,44.5159,44.4633,44.5094,84694.0
2015-09-11 15:40:00,67.66,67.66,67.59,67.61,88230.0,44.5094,44.5094,44.4633,44.4765,88230.0
2015-09-11 15:50:00,67.61,67.77,67.61,67.75,175599.0,44.4765,44.5817,44.4765,44.5686,175599.0
2015-09-14 09:30:00,67.89,67.99,67.66,67.86,59040.0,44.6607,44.7264,44.5094,44.6409,59040.0
2015-09-14 09:40:00,67.87,67.96,67.82,67.91,81621.0,44.6475,44.7067,44.6146,44.6738,81621.0
2015-09-14 09:50:00,67.91,68.11,67.88,68.11,42861.0,44.6738,44.8054,44.6541,44.8054,42861.0
2015-09-14 10:00:00,68.09,68.2,68.07,68.16,36192.0,44.7922,44.8646,44.7791,44.8383,36192.0
2015-09-14 10:10:00,68.16,68.3,68.15,68.3,18375.0,44.8383,44.9304,44.8317,44.9304,18375.0
2015-09-14 10:20:00,68.31,68.37,68.26,68.26,36533.0,44.9369,44.9764,44.9041,44.9041,36533.0
2015-09-14 10:30:00,68.27,68.3,68.19,68.28,68328.0,44.9106,44.9304,44.858,44.9172,68328.0
2015-09-14 10:40:00,68.28,68.29,68.13,68.18,30804.0,44.9172,44.9238,44.8185,44.8514,30804.0
2015-09-14 10:50:00,68.18,68.19,67.96,67.97,54040.0,44.8514,44.858,44.7067,44.7133,54040.0
2015-09-14 11:00:00,67.97,68.0,67.89,67.9,44141.0,44.7133,44.733,44.6607,44.6672,44141.0
2015-09-14 11:10:00,67.9,68.05,67.89,68.05,38088.0,44.6672,44.7659,44.6607,44.7659,38088.0
2015-09-14 11:20:00,68.06,68.1,68.04,68.09,33867.0,44.7725,44.7988,44.7593,44.7922,33867.0
2015-09-14 11:30:00,68.09,68.19,68.07,68.08,55309.0,44.7922,44.858,44.7791,44.7856,55309.0
2015-09-14 11:40:00,68.08,68.1,67.96,67.98,28008.0,44.7856,44.7988,44.7067,44.7199,28008.0
2015-09-14 11:50:00,67.98,68.06,67.94,68.01,32446.0,44.7199,44.7725,44.6935,44.7396,32446.0
2015-09-14 12:00:00,68.0,68.02,67.94,67.96,25180.0,44.733,44.7462,44.6935,44.7067,25180.0
2015-09-14 12:10:00,67.97,67.98,67.88,67.96,35324.0,44.7133,44.7199,44.6541,44.7067,35324.0
2015-09-14 12:20:00,67.96,68.0,67.94,67.97,36035.0,44.7067,44.733,44.6935,44.7133,36035.0
2015-09-14 12:30:00,67.96,67.97,67.85,67.86,20862.0,44.7067,44.7133,44.6343,44.6409,20862.0
2015-09-14 12:40:00,67.86,67.87,67.8,67.82,30313.0,44.6409,44.6475,44.6015,44.6146,30313.0
2015-09-14 12:50:00,67.81,67.83,67.76,67.77,35220.0,44.608,44.6212,44.5751,44.5817,35220.0
2015-09-14 13:00:00,67.76,67.86,67.75,67.83,29477.0,44.5751,44.6409,44.5686,44.6212,29477.0
2015-09-14 13:10:00,67.83,67.83,67.75,67.77,18929.0,44.6212,44.6212,44.5686,44.5817,18929.0
2015-09-14 13:20:00,67.77,67.81,67.75,67.8,24932.0,44.5817,44.608,44.5686,44.6015,24932.0
2015-09-14 13:30:00,67.79,67.82,67.72,67.75,27246.0,44.5949,44.6146,44.5488,44.5686,27246.0
2015-09-14 13:40:00,67.75,67.83,67.73,67.83,32150.0,44.5686,44.6212,44.5554,44.6212,32150.0
2015-09-14 13:50:00,67.84,67.96,67.82,67.96,49982.0,44.6278,44.7067,44.6146,44.7067,49982.0
2015-09-14 14:00:00,67.96,68.01,67.94,68.0,62382.0,44.7067,44.7396,44.6935,44.733,62382.0
2015-09-14 14:10:00,68.0,68.04,67.99,68.01,31780.0,44.733,44.7593,44.7264,44.7396,31780.0
2015-09-14 14:20:00,68.01,68.05,68.0,68.04,84307.0,44.7396,44.7659,44.733,44.7593,84307.0
2015-09-14 14:30:00,68.03,68.05,68.01,68.02,58612.0,44.7528,44.7659,44.7396,44.7462,58612.0
2015-09-14 14:40:00,68.02,68.07,68.02,68.04,51503.0,44.7462,44.7791,44.7462,44.7593,51503.0
2015-09-14 14:50:00,68.04,68.17,68.03,68.11,53329.0,44.7593,44.8449,44.7528,44.8054,53329.0
2015-09-14 15:00:00,68.11,68.16,68.1,68.12,100302.0,44.8054,44.8383,44.7988,44.812,100302.0
2015-09-14 15:10:00,68.12,68.22,68.09,68.19,52746.0,44.812,44.8777,44.7922,44.858,52746.0
2015-09-14 15:20:00,68.19,68.24,68.19,68.24,101050.0,44.858,44.8909,44.858,44.8909,101050.0
2015-09-14 15:30:00,68.24,68.27,68.08,68.09,99678.0,44.8909,44.9106,44.7856,44.7922,99678.0
2015-09-14 15:40:00,68.09,68.1,68.03,68.07,67634.0,44.7922,44.7988,44.7528,44.7791,67634.0
2015-09-14 15:50:00,68.06,68.17,68.06,68.1,151470.0,44.7725,44.8449,44.7725,44.7988,151470.0
2015-09-15 09:30:00,68.19,68.33,67.9,68.17,30353.0,44.858,44.9501,44.6672,44.8449,30353.0
2015-09-15 09:40:00,68.14,68.17,68.06,68.12,32080.0,44.8251,44.8449,44.7725,44.812,32080.0
2015-09-15 09:50:00,68.1,68.11,67.81,67.81,27304.0,44.7988,44.8054,44.608,44.608,27304.0
2015-09-15 10:00:00,67.81,67.85,67.72,67.77,41102.0,44.608,44.6343,44.5488,44.5817,41102.0
2015-09-15 10:10:00,67.77,67.85,67.71,67.84,37741.0,44.5817,44.6343,44.5422,44.6278,37741.0
2015-09-15 10:20:00,67.85,68.02,67.85,67.94,30552.0,44.6343,44.7462,44.6343,44.6935,30552.0
2015-09-15 10:30:00,67.95,68.1,67.95,67.99,21835.0,44.7001,44.7988,44.7001,44.7264,21835.0
2015-09-15 10:40:00,68.0,68.14,68.0,68.02,47633.0,44.733,44.8251,44.733,44.7462,47633.0
2015-09-15 10:50:00,68.02,68.04,67.88,67.98,49498.0,44.7462,44.7593,44.6541,44.7199,49498.0
2015-09-15 11:00:00,67.98,68.0,67.85,67.95,40051.0,44.7199,44.733,44.6343,44.7001,40051.0
2015-09-15 11:10:00,67.94,67.96,67.86,67.87,23120.0,44.6935,44.7067,44.6409,44.6475,23120.0
2015-09-15 11:20:00,67.88,67.92,67.84,67.85,34930.0,44.6541,44.6804,44.6278,44.6343,34930.0
2015-09-15 11:30:00,67.85,67.86,67.71,67.84,35760.0,44.6343,44.6409,44.5422,44.6278,35760.0
2015-09-15 11:40:00,67.85,67.88,67.81,67.86,37138.0,44.6343,44.6541,44.608,44.6409,37138.0
2015-09-15 11:50:00,67.86,67.86,67.73,67.73,29040.0,44.6409,44.6409,44.5554,44.5554,29040.0
2015-09-15 12:00:00,67.74,67.78,67.64,67.72,34343.0,44.562,44.5883,44.4962,44.5488,34343.0
2015-09-15 12:10:00,67.72,67.79,67.68,67.76,21700.0,44.5488,44.5949,44.5225,44.5751,21700.0
2015-09-15 12:20:00,67.75,67.83,67.71,67.83,20991.0,44.5686,44.6212,44.5422,44.6212,20991.0
2015-09-15 12:30:00,67.84,67.91,67.83,67.91,19450.0,44.6278,44.6738,44.6212,44.6738,19450.0
2015-09-15 12:40:00,67.91,67.98,67.91,67.95,24621.0,44.6738,44.7199,44.6738,44.7001,24621.0
2015-09-15 12:50:00,67.95,67.95,67.86,67.86,22321.0,44.7001,44.7001,44.6409,44.6409,22321.0
2015-09-15 13:00:00,67.86,67.91,67.86,67.88,21817.0,44.6409,44.6738,44.6409,44.6541,21817.0
2015-09-15 13:10:00,67.88,68.11,67.88,68.11,48569.0,44.6541,44.8054,44.6541,44.8054,48569.0
2015-09-15 13:20:00,68.11,68.18,68.02,68.11,55604.0,44.8054,44.8514,44.7462,44.8054,55604.0
2015-09-15 13:30:00,68.12,68.24,68.09,68.11,28375.0,44.812,44.8909,44.7922,44.8054,28375.0
2015-09-15 13:40:00,68.11,68.18,68.1,68.16,25179.0,44.8054,44.8514,44.7988,44.8383,25179.0
2015-09-15 13:50:00,68.15,68.15,68.06,68.12,26748.0,44.8317,44.8317,44.7725,44.812,26748.0
2015-09-15 14:00:00,68.13,68.2,68.13,68.19,28245.0,44.8185,44.8646,44.8185,44.858,28245.0
2015-09-15 14:10:00,68.2,68.21,68.12,68.15,29489.0,44.8646,44.8712,44.812,44.8317,29489.0
2015-09-15 14:20:00,68.15,68.16,68.09,68.13,23103.0,44.8317,44.8383,44.7922,44.8185,23103.0
2015-09-15 14:30:00,68.14,68.21,68.13,68.16,27810.0,44.8251,44.8712,44.8185,44.8383,27810.0
2015-09-15 14:40:00,68.15,68.18,68.09,68.14,53172.0,44.8317,44.8514,44.7922,44.8251,53172.0
2015-09-15 14:50:00,68.15,68.19,68.1,68.18,32508.0,44.8317,44.858,44.7988,44.8514,32508.0
2015-09-15 15:00:00,68.18,68.23,68.12,68.15,47679.0,44.8514,44.8843,44.812,44.8317,47679.0
2015-09-15 15:10:00,68.15,68.19,68.08,68.09,45874.0,44.8317,44.858,44.7856,44.7922,45874.0
2015-09-15 15:20:00,68.1,68.14,68.04,68.11,53228.0,44.7988,44.8251,44.7593,44.8054,53228.0
2015-09-15 15:30:00,68.12,68.17,68.1,68.12,50566.0,44.812,44.8449,44.7988,44.812,50566.0
2015-09-15 15:40:00,68.11,68.21,68.06,68.1,88903.0,44.8054,44.8712,44.7725,44.7988,88903.0
2015-09-15 15:50:00,68.1,68.17,68.07,68.09,131852.0,44.7988,44.8449,44.7791,44.7922,131852.0
2015-09-16 09:30:00,68.25,68.44,68.06,68.39,66743.0,44.8975,45.0225,44.7725,44.9896,66743.0
2015-09-16 09:40:00,68.41,68.44,68.3,68.44,24841.0,45.0027,45.0225,44.9304,45.0225,24841.0
2015-09-16 09:50:00,68.45,68.66,68.44,68.65,34689.0,45.029,45.1672,45.0225,45.1606,34689.0
2015-09-16 10:00:00,68.64,68.78,68.62,68.67,54115.0,45.154,45.2461,45.1409,45.1738,54115.0
2015-09-16 10:10:00,68.67,68.82,68.67,68.74,27690.0,45.1738,45.2724,45.1738,45.2198,27690.0
2015-09-16 10:20:00,68.75,68.77,68.66,68.66,24798.0,45.2264,45.2396,45.1672,45.1672,24798.0
2015-09-16 10:30:00,68.65,68.71,68.62,68.66,22460.0,45.1606,45.2001,45.1409,45.1672,22460.0
2015-09-16 10:40:00,68.66,68.7,68.61,68.68,21046.0,45.1672,45.1935,45.1343,45.1803,21046.0
2015-09-16 10:50:00,68.67,68.67,68.58,68.6,28438.0,45.1738,45.1738,45.1146,45.1277,28438.0
2015-09-16 11:00:00,68.61,68.75,68.61,68.75,27064.0,45.1343,45.2264,45.1343,45.2264,27064.0
2015-09-16 11:10:00,68.75,68.82,68.68,68.72,40177.0,45.2264,45.2724,45.1803,45.2067,40177.0
2015-09-16 11:20:00,68.72,68.83,68.68,68.83,26696.0,45.2067,45.279,45.1803,45.279,26696.0
2015-09-16 11:30:00,68.83,68.85,68.77,68.79,21954.0,45.279,45.2922,45.2396,45.2527,21954.0
2015-09-16 11:40:00,68.79,68.8,68.71,68.73,16714.0,45.2527,45.2593,45.2001,45.2132,16714.0
2015-09-16 11:50:00,68.73,68.79,68.71,68.74,17305.0,45.2132,45.2527,45.2001,45.2198,17305.0
2015-09-16 12:00:00,68.73,68.87,68.73,68.84,30607.0,45.2132,45.3053,45.2132,45.2856,30607.0
2015-09-16 12:10:00,68.85,68.9,68.8,68.87,17986.0,45.2922,45.3251,45.2593,45.3053,17986.0
2015-09-16 12:20:00,68.88,68.91,68.85,68.86,16350.0,45.3119,45.3317,45.2922,45.2988,16350.0
2015-09-16 12:30:00,68.86,68.9,68.82,68.86,28467.0,45.2988,45.3251,45.2724,45.2988,28467.0
2015-09-16 12:40:00,68.85,68.9,68.81,68.86,23075.0,45.2922,45.3251,45.2659,45.2988,23075.0
2015-09-16 12:50:00,68.87,68.98,68.82,68.95,39620.0,45.3053,45.3777,45.2724,45.358,39620.0
2015-09-16 13:00:00,68.94,68.94,68.79,68.82,14500.0,45.3514,45.3514,45.2527,45.2724,14500.0
2015-09-16 13:10:00,68.83,68.88,68.8,68.84,18881.0,45.279,45.3119,45.2593,45.2856,18881.0
2015-09-16 13:20:00,68.83,68.84,68.73,68.77,29052.0,45.279,45.2856,45.2132,45.2396,29052.0
2015-09-16 13:30:00,68.77,68.81,68.71,68.78,25817.0,45.2396,45.2659,45.2001,45.2461,25817.0
2015-09-16 13:40:00,68.78,68.85,68.74,68.78,60641.0,45.2461,45.2922,45.2198,45.2461,60641.0
2015-09-16 13:50:00,68.79,68.86,68.75,68.78,20457.0,45.2527,45.2988,45.2264,45.2461,20457.0
2015-09-16 14:00:00,68.78,68.81,68.75,68.81,14772.0,45.2461,45.2659,45.2264,45.2659,14772.0
2015-09-16 14:10:00,68.8,68.8,68.71,68.71,22280.0,45.2593,45.2593,45.2001,45.2001,22280.0
2015-09-16 14:20:00,68.71,68.75,68.64,68.71,26218.0,45.2001,45.2264,45.154,45.2001,26218.0
2015-09-16 14:30:00,68.71,68.75,68.68,68.72,19606.0,45.2001,45.2264,45.1803,45.2067,19606.0
2015-09-16 14:40:00,68.72,68.75,68.69,68.74,26883.0,45.2067,45.2264,45.1869,45.2198,26883.0
2015-09-16 14:50:00,68.74,68.85,68.7,68.8,26753.0,45.2198,45.2922,45.1935,45.2593,26753.0
2015-09-16 15:00:00,68.81,68.84,68.76,68.78,27273.0,45.2659,45.2856,45.233,45.2461,27273.0
2015-09-16 15:10:00,68.79,68.86,68.77,68.83,42362.0,45.2527,45.2988,45.2396,45.279,42362.0
2015-09-16 15:20:00,68.83,68.91,68.8,68.89,41185.0,45.279,45.3317,45.2593,45.3185,41185.0
2015-09-16 15:30:00,68.9,68.94,68.86,68.9,41057.0,45.3251,45.3514,45.2988,45.3251,41057.0
2015-09-16 15:40:00,68.91,68.93,68.81,68.82,52393.0,45.3317,45.3448,45.2659,45.2724,52393.0
2015-09-16 15:50:00,68.81,68.83,68.73,68.75,143475.0,45.2659,45.279,45.2132,45.2264,143475.0
2015-09-17 09:30:00,68.68,68.85,68.59,68.79,53493.0,45.1803,45.2922,45.1211,45.2527,53493.0
2015-09-17 09:40:00,68.81,68.93,68.74,68.86,33374.0,45.2659,45.3448,45.2198,45.2988,33374.0
2015-09-17 09:50:00,68.85,68.98,68.83,68.98,29993.0,45.2922,45.3777,45.279,45.3777,29993.0
2015-09-17 10:00:00,68.95,69.15,68.95,69.13,20147.0,45.358,45.4895,45.358,45.4764,20147.0
2015-09-17 10:10:00,69.14,69.17,69.02,69.12,22655.0,45.483,45.5027,45.404,45.4698,22655.0
2015-09-17 10:20:00,69.13,69.19,69.11,69.19,19761.0,45.4764,45.5158,45.4632,45.5158,19761.0
2015-09-17 10:30:00,69.18,69.21,69.11,69.14,27570.0,45.5093,45.529,45.4632,45.483,27570.0
2015-09-17 10:40:00,69.13,69.17,69.0,69.01,21931.0,45.4764,45.5027,45.3909,45.3974,21931.0
2015-09-17 10:50:00,69.01,69.04,68.98,69.02,13289.0,45.3974,45.4172,45.3777,45.404,13289.0
2015-09-17 11:00:00,69.02,69.05,68.98,69.05,16780.0,45.404,45.4237,45.3777,45.4237,16780.0
2015-09-17 11:10:00,69.05,69.06,68.98,69.05,25843.0,45.4237,45.4303,45.3777,45.4237,25843.0
2015-09-17 11:20:00,69.06,69.13,69.02,69.03,33378.0,45.4303,45.4764,45.404,45.4106,33378.0
2015-09-17 11:30:00,69.02,69.1,68.99,69.1,20398.0,45.404,45.4566,45.3843,45.4566,20398.0
2015-09-17 11:40:00,69.11,69.13,69.03,69.03,18071.0,45.4632,45.4764,45.4106,45.4106,18071.0
2015-09-17 11:50:00,69.02,69.06,68.94,68.94,23376.0,45.404,45.4303,45.3514,45.3514,23376.0
2015-09-17 12:00:00,68.95,68.97,68.88,68.94,16766.0,45.358,45.3711,45.3119,45.3514,16766.0
2015-09-17 12:10:00,68.93,68.99,68.91,68.91,11045.0,45.3448,45.3843,45.3317,45.3317,11045.0
2015-09-17 12:20:00,68.92,68.94,68.87,68.9,20069.0,45.3382,45.3514,45.3053,45.3251,20069.0
2015-09-17 12:30:00,68.9,68.94,68.8,68.81,16647.0,45.3251,45.3514,45.2593,45.2659,16647.0
2015-09-17 12:40:00,68.82,68.9,68.81,68.88,13687.0,45.2724,45.3251,45.2659,45.3119,13687.0
2015-09-17 12:50:00,68.87,68.9,68.8,68.87,12822.0,45.3053,45.3251,45.2593,45.3053,12822.0
2015-09-17 13:00:00,68.87,68.88,68.82,68.84,22190.0,45.3053,45.3119,45.2724,45.2856,22190.0
2015-09-17 13:10:00,68.83,69.04,68.83,69.04,23726.0,45.279,45.4172,45.279,45.4172,23726.0
2015-09-17 13:20:00,69.06,69.11,69.03,69.04,20010.0,45.4303,45.4632,45.4106,45.4172,20010.0
2015-09-17 13:30:00,69.06,69.09,69.0,69.03,13955.0,45.4303,45.4501,45.3909,45.4106,13955.0
2015-09-17 13:40:00,69.05,69.05,68.92,68.95,30003.0,45.4237,45.4237,45.3382,45.358,30003.0
2015-09-17 13:50:00,68.95,69.07,68.9,69.04,43060.0,45.358,45.4369,45.3251,45.4172,43060.0
2015-09-17 14:00:00,69.1,69.5,68.89,69.5,74882.0,45.4566,45.7198,45.3185,45.7198,74882.0
2015-09-17 14:10:00,69.54,69.94,69.47,69.75,71522.0,45.7461,46.0092,45.7,45.8842,71522.0
2015-09-17 14:20:00,69.78,69.87,69.7,69.73,44396.0,45.904,45.9632,45.8513,45.8711,44396.0
2015-09-17 14:30:00,69.73,69.92,69.73,69.82,65489.0,45.8711,45.9961,45.8711,45.9303,65489.0
2015-09-17 14:40:00,69.83,70.28,69.8,70.07,127642.0,45.9369,46.2329,45.9171,46.0947,127642.0
2015-09-17 14:50:00,70.08,70.14,69.87,69.95,68556.0,46.1013,46.1408,45.9632,46.0158,68556.0
2015-09-17 15:00:00,69.96,70.06,69.71,69.75,68314.0,46.0224,46.0882,45.8579,45.8842,68314.0
2015-09-17 15:10:00,69.73,69.84,69.58,69.71,63139.0,45.8711,45.9434,45.7724,45.8579,63139.0
2015-09-17 15:20:00,69.7,69.7,69.27,69.53,51677.0,45.8513,45.8513,45.5685,45.7395,51677.0
2015-09-17 15:30:00,69.54,69.64,69.42,69.51,70009.0,45.7461,45.8119,45.6671,45.7264,70009.0
2015-09-17 15:40:00,69.53,69.63,69.46,69.51,57910.0,45.7395,45.8053,45.6935,45.7264,57910.0
2015-09-17 15:50:00,69.5,69.52,69.32,69.45,155588.0,45.7198,45.7329,45.6014,45.6869,155588.0
2015-09-18 09:30:00,69.06,69.97,68.98,69.93,637299.0,45.4303,46.029,45.3777,46.0026,637299.0
2015-09-18 09:40:00,69.97,70.16,69.67,69.68,67285.0,46.029,46.154,45.8316,45.8382,67285.0
2015-09-18 09:50:00,69.68,69.94,69.54,69.54,99529.0,45.8382,46.0092,45.7461,45.7461,99529.0
2015-09-18 10:00:00,69.55,69.63,69.36,69.36,61507.0,45.7527,45.8053,45.6277,45.6277,61507.0
2015-09-18 10:10:00,69.38,69.64,69.37,69.62,43531.0,45.6408,45.8119,45.6343,45.7987,43531.0
2015-09-18 10:20:00,69.63,69.74,69.55,69.63,77616.0,45.8053,45.8777,45.7527,45.8053,77616.0
2015-09-18 10:30:00,69.63,69.7,69.59,69.67,66809.0,45.8053,45.8513,45.779,45.8316,66809.0
2015-09-18 10:40:00,69.69,69.8,69.61,69.78,32799.0,45.8448,45.9171,45.7921,45.904,32799.0
2015-09-18 10:50:00,69.77,69.86,69.72,69.8,25859.0,45.8974,45.9566,45.8645,45.9171,25859.0
2015-09-18 11:00:00,69.79,69.84,69.72,69.73,22465.0,45.9106,45.9434,45.8645,45.8711,22465.0
2015-09-18 11:10:00,69.72,69.8,69.69,69.75,28389.0,45.8645,45.9171,45.8448,45.8842,28389.0
2015-09-18 11:20:00,69.76,69.78,69.6,69.61,45528.0,45.8908,45.904,45.7856,45.7921,45528.0
2015-09-18 11:30:00,69.6,69.64,69.55,69.59,38395.0,45.7856,45.8119,45.7527,45.779,38395.0
2015-09-18 11:40:00,69.59,69.64,69.49,69.62,88380.0,45.779,45.8119,45.7132,45.7987,88380.0
2015-09-18 11:50:00,69.61,69.62,69.48,69.59,52238.0,45.7921,45.7987,45.7066,45.779,52238.0
2015-09-18 12:00:00,69.59,69.6,69.47,69.52,22441.0,45.779,45.7856,45.7,45.7329,22441.0
2015-09-18 12:10:00,69.53,69.53,69.36,69.37,83590.0,45.7395,45.7395,45.6277,45.6343,83590.0
2015-09-18 12:20:00,69.37,69.41,69.3,69.38,21255.0,45.6343,45.6606,45.5882,45.6408,21255.0
2015-09-18 12:30:00,69.38,69.55,69.38,69.46,25682.0,45.6408,45.7527,45.6408,45.6935,25682.0
2015-09-18 12:40:00,69.45,69.46,69.35,69.45,15176.0,45.6869,45.6935,45.6211,45.6869,15176.0
2015-09-18 12:50:00,69.44,69.55,69.44,69.47,31947.0,45.6803,45.7527,45.6803,45.7,31947.0
2015-09-18 13:00:00,69.47,69.61,69.44,69.58,17560.0,45.7,45.7921,45.6803,45.7724,17560.0
2015-09-18 13:10:00,69.58,69.59,69.48,69.54,14540.0,45.7724,45.779,45.7066,45.7461,14540.0
2015-09-18 13:20:00,69.53,69.54,69.37,69.51,28916.0,45.7395,45.7461,45.6343,45.7264,28916.0
2015-09-18 13:30:00,69.51,69.52,69.44,69.46,29215.0,45.7264,45.7329,45.6803,45.6935,29215.0
2015-09-18 13:40:00,69.47,69.53,69.45,69.47,20391.0,45.7,45.7395,45.6869,45.7,20391.0
2015-09-18 13:50:00,69.46,69.49,69.36,69.38,26577.0,45.6935,45.7132,45.6277,45.6408,26577.0
2015-09-18 14:00:00,69.38,69.47,69.36,69.41,33114.0,45.6408,45.7,45.6277,45.6606,33114.0
2015-09-18 14:10:00,69.4,69.61,69.38,69.58,24244.0,45.654,45.7921,45.6408,45.7724,24244.0
2015-09-18 14:20:00,69.57,69.65,69.54,69.59,24699.0,45.7658,45.8185,45.7461,45.779,24699.0
2015-09-18 14:30:00,69.59,69.59,69.47,69.56,20730.0,45.779,45.779,45.7,45.7592,20730.0
2015-09-18 14:40:00,69.55,69.6,69.37,69.37,27695.0,45.7527,45.7856,45.6343,45.6343,27695.0
2015-09-18 14:50:00,69.35,69.49,69.32,69.45,30685.0,45.6211,45.7132,45.6014,45.6869,30685.0
2015-09-18 15:00:00,69.45,69.51,69.27,69.29,36202.0,45.6869,45.7264,45.5685,45.5816,36202.0
2015-09-18 15:10:00,69.29,69.35,69.19,69.23,51049.0,45.5816,45.6211,45.5158,45.5422,51049.0
2015-09-18 15:20:00,69.23,69.29,69.14,69.24,35621.0,45.5422,45.5816,45.483,45.5487,35621.0
2015-09-18 15:30:00,69.24,69.26,69.03,69.06,53170.0,45.5487,45.5619,45.4106,45.4303,53170.0
2015-09-18 15:40:00,69.06,69.07,68.88,68.89,122703.0,45.4303,45.4369,45.3119,45.3185,122703.0
2015-09-18 15:50:00,68.89,69.01,68.85,69.0,266896.0,45.3185,45.3974,45.2922,45.3909,266896.0
2015-09-21 09:30:00,69.17,69.43,68.87,69.07,142197.0,45.5027,45.6737,45.3053,45.4369,142197.0
2015-09-21 09:40:00,69.09,69.25,68.96,69.03,118146.0,45.4501,45.5553,45.3645,45.4106,118146.0
2015-09-21 09:50:00,69.03,69.38,69.01,69.31,53437.0,45.4106,45.6408,45.3974,45.5948,53437.0
2015-09-21 10:00:00,69.32,69.43,69.19,69.25,65994.0,45.6014,45.6737,45.5158,45.5553,65994.0
2015-09-21 10:10:00,69.24,69.38,69.14,69.33,42624.0,45.5487,45.6408,45.483,45.6079,42624.0
2015-09-21 10:20:00,69.33,69.45,69.29,69.34,27403.0,45.6079,45.6869,45.5816,45.6145,27403.0
2015-09-21 10:30:00,69.35,69.6,69.35,69.55,32240.0,45.6211,45.7856,45.6211,45.7527,32240.0
2015-09-21 10:40:00,69.55,69.57,69.37,69.39,19900.0,45.7527,45.7658,45.6343,45.6474,19900.0
2015-09-21 10:50:00,69.4,69.5,69.36,69.4,31882.0,45.654,45.7198,45.6277,45.654,31882.0
2015-09-21 11:00:00,69.4,69.41,69.25,69.28,33755.0,45.654,45.6606,45.5553,45.5751,33755.0
2015-09-21 11:10:00,69.28,69.3,69.2,69.22,35801.0,45.5751,45.5882,45.5224,45.5356,35801.0
2015-09-21 11:20:00,69.22,69.22,69.13,69.19,26245.0,45.5356,45.5356,45.4764,45.5158,26245.0
2015-09-21 11:30:00,69.2,69.24,69.11,69.17,49235.0,45.5224,45.5487,45.4632,45.5027,49235.0
2015-09-21 11:40:00,69.18,69.24,69.16,69.22,22319.0,45.5093,45.5487,45.4961,45.5356,22319.0
2015-09-21 11:50:00,69.23,69.23,69.11,69.13,36207.0,45.5422,45.5422,45.4632,45.4764,36207.0
2015-09-21 12:00:00,69.12,69.14,69.03,69.07,23926.0,45.4698,45.483,45.4106,45.4369,23926.0
2015-09-21 12:10:00,69.06,69.15,69.06,69.13,15481.0,45.4303,45.4895,45.4303,45.4764,15481.0
2015-09-21 12:20:00,69.13,69.25,69.13,69.22,27994.0,45.4764,45.5553,45.4764,45.5356,27994.0
2015-09-21 12:30:00,69.23,69.25,69.17,69.2,24327.0,45.5422,45.5553,45.5027,45.5224,24327.0
2015-09-21 12:40:00,69.21,69.26,69.19,69.19,33685.0,45.529,45.5619,45.5158,45.5158,33685.0
2015-09-21 12:50:00,69.2,69.2,69.03,69.09,45607.0,45.5224,45.5224,45.4106,45.4501,45607.0
2015-09-21 13:00:00,69.08,69.19,69.04,69.17,35677.0,45.4435,45.5158,45.4172,45.5027,35677.0
2015-09-21 13:10:00,69.14,69.21,69.1,69.2,25786.0,45.483,45.529,45.4566,45.5224,25786.0
2015-09-21 13:20:00,69.19,69.21,69.13,69.16,21570.0,45.5158,45.529,45.4764,45.4961,21570.0
2015-09-21 13:30:00,69.17,69.26,69.13,69.26,25588.0,45.5027,45.5619,45.4764,45.5619,25588.0
2015-09-21 13:40:00,69.24,69.27,69.19,69.19,9968.0,45.5487,45.5685,45.5158,45.5158,9968.0
2015-09-21 13:50:00,69.19,69.23,69.16,69.2,19798.0,45.5158,45.5422,45.4961,45.5224,19798.0
2015-09-21 14:00:00,69.2,69.3,69.2,69.3,25836.0,45.5224,45.5882,45.5224,45.5882,25836.0
2015-09-21 14:10:00,69.28,69.33,69.23,69.32,24423.0,45.5751,45.6079,45.5422,45.6014,24423.0
2015-09-21 14:20:00,69.33,69.37,69.29,69.29,28479.0,45.6079,45.6343,45.5816,45.5816,28479.0
2015-09-21 14:30:00,69.28,69.28,69.2,69.27,109297.0,45.5751,45.5751,45.5224,45.5685,109297.0
2015-09-21 14:40:00,69.27,69.36,69.26,69.36,32484.0,45.5685,45.6277,45.5619,45.6277,32484.0
2015-09-21 14:50:00,69.36,69.45,69.36,69.41,23721.0,45.6277,45.6869,45.6277,45.6606,23721.0
2015-09-21 15:00:00,69.41,69.41,69.3,69.35,62906.0,45.6606,45.6606,45.5882,45.6211,62906.0
2015-09-21 15:10:00,69.35,69.36,69.25,69.3,27274.0,45.6211,45.6277,45.5553,45.5882,27274.0
2015-09-21 15:20:00,69.31,69.32,69.25,69.3,35468.0,45.5948,45.6014,45.5553,45.5882,35468.0
2015-09-21 15:30:00,69.3,69.31,69.07,69.15,58033.0,45.5882,45.5948,45.4369,45.4895,58033.0
2015-09-21 15:40:00,69.15,69.31,69.13,69.25,102166.0,45.4895,45.5948,45.4764,45.5553,102166.0
2015-09-21 15:50:00,69.25,69.33,69.21,69.33,142838.0,45.5553,45.6079,45.529,45.6079,142838.0
2015-09-22 09:30:00,69.0,69.46,68.88,69.42,197467.0,45.3909,45.6935,45.3119,45.6671,197467.0
2015-09-22 09:40:00,69.37,69.38,69.23,69.36,46093.0,45.6343,45.6408,45.5422,45.6277,46093.0
2015-09-22 09:50:00,69.34,69.35,69.13,69.16,49929.0,45.6145,45.6211,45.4764,45.4961,49929.0
2015-09-22 10:00:00,69.17,69.33,69.15,69.23,69802.0,45.5027,45.6079,45.4895,45.5422,69802.0
2015-09-22 10:10:00,69.21,69.36,69.2,69.29,53651.0,45.529,45.6277,45.5224,45.5816,53651.0
2015-09-22 10:20:00,69.27,69.27,69.15,69.19,71681.0,45.5685,45.5685,45.4895,45.5158,71681.0
2015-09-22 10:30:00,69.18,69.26,69.14,69.23,89883.0,45.5093,45.5619,45.483,45.5422,89883.0
2015-09-22 10:40:00,69.22,69.22,69.07,69.08,43031.0,45.5356,45.5356,45.4369,45.4435,43031.0
2015-09-22 10:50:00,69.08,69.22,69.08,69.2,68660.0,45.4435,45.5356,45.4435,45.5224,68660.0
2015-09-22 11:00:00,69.2,69.35,69.2,69.3,58329.0,45.5224,45.6211,45.5224,45.5882,58329.0
2015-09-22 11:10:00,69.3,69.39,69.28,69.35,34258.0,45.5882,45.6474,45.5751,45.6211,34258.0
2015-09-22 11:20:00,69.36,69.42,69.29,69.29,23372.0,45.6277,45.6671,45.5816,45.5816,23372.0
2015-09-22 11:30:00,69.29,69.29,69.14,69.14,33107.0,45.5816,45.5816,45.483,45.483,33107.0
2015-09-22 11:40:00,69.15,69.25,69.1,69.24,19644.0,45.4895,45.5553,45.4566,45.5487,19644.0
2015-09-22 11:50:00,69.24,69.31,69.24,69.28,21024.0,45.5487,45.5948,45.5487,45.5751,21024.0
2015-09-22 12:00:00,69.27,69.39,69.19,69.35,40371.0,45.5685,45.6474,45.5158,45.6211,40371.0
2015-09-22 12:10:00,69.36,69.4,69.32,69.38,31924.0,45.6277,45.654,45.6014,45.6408,31924.0
2015-09-22 12:20:00,69.38,69.4,69.27,69.3,29777.0,45.6408,45.654,45.5685,45.5882,29777.0
2015-09-22 12:30:00,69.3,69.3,69.23,69.25,36461.0,45.5882,45.5882,45.5422,45.5553,36461.0
2015-09-22 12:40:00,69.25,69.28,69.1,69.11,37207.0,45.5553,45.5751,45.4566,45.4632,37207.0
2015-09-22 12:50:00,69.11,69.11,68.97,69.02,16437.0,45.4632,45.4632,45.3711,45.404,16437.0
2015-09-22 13:00:00,69.01,69.12,68.99,69.03,29719.0,45.3974,45.4698,45.3843,45.4106,29719.0
2015-09-22 13:10:00,69.03,69.06,68.97,69.0,86180.0,45.4106,45.4303,45.3711,45.3909,86180.0
2015-09-22 13:20:00,68.99,69.05,68.96,68.98,47893.0,45.3843,45.4237,45.3645,45.3777,47893.0
2015-09-22 13:30:00,68.97,69.0,68.96,68.98,33396.0,45.3711,45.3909,45.3645,45.3777,33396.0
2015-09-22 13:40:00,68.98,69.03,68.96,68.96,54491.0,45.3777,45.4106,45.3645,45.3645,54491.0
2015-09-22 13:50:00,68.96,68.97,68.85,68.93,57416.0,45.3645,45.3711,45.2922,45.3448,57416.0
2015-09-22 14:00:00,68.93,68.93,68.82,68.82,43678.0,45.3448,45.3448,45.2724,45.2724,43678.0
2015-09-22 14:10:00,68.81,68.92,68.75,68.86,35977.0,45.2659,45.3382,45.2264,45.2988,35977.0
2015-09-22 14:20:00,68.86,68.91,68.82,68.88,35926.0,45.2988,45.3317,45.2724,45.3119,35926.0
2015-09-22 14:30:00,68.88,69.02,68.85,68.97,76356.0,45.3119,45.404,45.2922,45.3711,76356.0
2015-09-22 14:40:00,68.96,69.08,68.93,68.94,32048.0,45.3645,45.4435,45.3448,45.3514,32048.0
2015-09-22 14:50:00,68.95,69.04,68.94,69.03,38053.0,45.358,45.4172,45.3514,45.4106,38053.0
2015-09-22 15:00:00,69.02,69.04,68.98,69.01,45244.0,45.404,45.4172,45.3777,45.3974,45244.0
2015-09-22 15:10:00,69.0,69.04,68.94,69.03,58714.0,45.3909,45.4172,45.3514,45.4106,58714.0
2015-09-22 15:20:00,69.03,69.1,68.99,69.06,63588.0,45.4106,45.4566,45.3843,45.4303,63588.0
2015-09-22 15:30:00,69.07,69.16,69.07,69.13,99565.0,45.4369,45.4961,45.4369,45.4764,99565.0
2015-09-22 15:40:00,69.13,69.15,69.02,69.03,100050.0,45.4764,45.4895,45.404,45.4106,100050.0
2015-09-22 15:50:00,69.03,69.13,69.01,69.07,168290.0,45.4106,45.4764,45.3974,45.4369,168290.0
2015-09-23 09:30:00,69.04,69.17,68.91,69.1,34418.0,45.4172,45.5027,45.3317,45.4566,34418.0
2015-09-23 09:40:00,69.14,69.28,68.91,68.91,38475.0,45.483,45.5751,45.3317,45.3317,38475.0
2015-09-23 09:50:00,68.9,69.02,68.87,69.01,14269.0,45.3251,45.404,45.3053,45.3974,14269.0
2015-09-23 10:00:00,69.01,69.15,68.95,69.11,26350.0,45.3974,45.4895,45.358,45.4632,26350.0
2015-09-23 10:10:00,69.11,69.16,69.03,69.06,22012.0,45.4632,45.4961,45.4106,45.4303,22012.0
2015-09-23 10:20:00,69.05,69.24,69.03,69.15,123810.0,45.4237,45.5487,45.4106,45.4895,123810.0
2015-09-23 10:30:00,69.15,69.17,68.95,68.95,21764.0,45.4895,45.5027,45.358,45.358,21764.0
2015-09-23 10:40:00,68.96,69.21,68.96,69.2,30801.0,45.3645,45.529,45.3645,45.5224,30801.0
2015-09-23 10:50:00,69.21,69.25,69.12,69.12,43325.0,45.529,45.5553,45.4698,45.4698,43325.0
2015-09-23 11:00:00,69.13,69.15,69.0,69.01,23770.0,45.4764,45.4895,45.3909,45.3974,23770.0
2015-09-23 11:10:00,69.02,69.03,68.89,68.93,18868.0,45.404,45.4106,45.3185,45.3448,18868.0
2015-09-23 11:20:00,68.91,69.05,68.91,69.04,31052.0,45.3317,45.4237,45.3317,45.4172,31052.0
2015-09-23 11:30:00,69.04,69.05,68.96,69.01,28270.0,45.4172,45.4237,45.3645,45.3974,28270.0
2015-09-23 11:40:00,69.0,69.0,68.91,68.97,17441.0,45.3909,45.3909,45.3317,45.3711,17441.0
2015-09-23 11:50:00,68.97,69.07,68.95,69.06,31406.0,45.3711,45.4369,45.358,45.4303,31406.0
2015-09-23 12:00:00,69.06,69.06,68.96,68.98,29353.0,45.4303,45.4303,45.3645,45.3777,29353.0
2015-09-23 12:10:00,68.97,69.03,68.97,68.99,29032.0,45.3711,45.4106,45.3711,45.3843,29032.0
2015-09-23 12:20:00,68.99,69.02,68.96,69.01,23190.0,45.3843,45.404,45.3645,45.3974,23190.0
2015-09-23 12:30:00,69.01,69.07,68.97,68.99,33338.0,45.3974,45.4369,45.3711,45.3843,33338.0
2015-09-23 12:40:00,68.99,69.02,68.93,68.95,28216.0,45.3843,45.404,45.3448,45.358,28216.0
2015-09-23 12:50:00,68.95,69.02,68.95,68.98,13944.0,45.358,45.404,45.358,45.3777,13944.0
2015-09-23 13:00:00,68.98,69.11,68.98,69.1,21444.0,45.3777,45.4632,45.3777,45.4566,21444.0
2015-09-23 13:10:00,69.1,69.14,69.09,69.1,13736.0,45.4566,45.483,45.4501,45.4566,13736.0
2015-09-23 13:20:00,69.11,69.15,69.04,69.04,14591.0,45.4632,45.4895,45.4172,45.4172,14591.0
2015-09-23 13:30:00,69.04,69.17,69.04,69.17,13822.0,45.4172,45.5027,45.4172,45.5027,13822.0
2015-09-23 13:40:00,69.17,69.26,69.16,69.21,51663.0,45.5027,45.5619,45.4961,45.529,51663.0
2015-09-23 13:50:00,69.2,69.2,69.15,69.16,18198.0,45.5224,45.5224,45.4895,45.4961,18198.0
2015-09-23 14:00:00,69.16,69.35,69.14,69.31,34893.0,45.4961,45.6211,45.483,45.5948,34893.0
2015-09-23 14:10:00,69.32,69.34,69.28,69.33,22169.0,45.6014,45.6145,45.5751,45.6079,22169.0
2015-09-23 14:20:00,69.33,69.37,69.23,69.24,37340.0,45.6079,45.6343,45.5422,45.5487,37340.0
2015-09-23 14:30:00,69.23,69.33,69.19,69.24,64218.0,45.5422,45.6079,45.5158,45.5487,64218.0
2015-09-23 14:40:00,69.21,69.31,69.13,69.31,36893.0,45.529,45.5948,45.4764,45.5948,36893.0
2015-09-23 14:50:00,69.31,69.32,69.21,69.3,22997.0,45.5948,45.6014,45.529,45.5882,22997.0
2015-09-23 15:00:00,69.29,69.32,69.24,69.28,24276.0,45.5816,45.6014,45.5487,45.5751,24276.0
2015-09-23 15:10:00,69.28,69.29,69.18,69.23,29936.0,45.5751,45.5816,45.5093,45.5422,29936.0
2015-09-23 15:20:00,69.23,69.25,69.17,69.22,29917.0,45.5422,45.5553,45.5027,45.5356,29917.0
2015-09-23 15:30:00,69.21,69.24,69.15,69.22,38906.0,45.529,45.5487,45.4895,45.5356,38906.0
2015-09-23 15:40:00,69.22,69.23,69.19,69.2,69250.0,45.5356,45.5422,45.5158,45.5224,69250.0
2015-09-23 15:50:00,69.2,69.28,69.19,69.21,174838.0,45.5224,45.5751,45.5158,45.529,174838.0
2015-09-24 09:30:00,68.85,69.29,68.76,69.18,58749.0,45.2922,45.5816,45.233,45.5093,58749.0
2015-09-24 09:40:00,69.14,69.18,69.0,69.09,45740.0,45.483,45.5093,45.3909,45.4501,45740.0
2015-09-24 09:50:00,69.09,69.35,69.01,69.35,45170.0,45.4501,45.6211,45.3974,45.6211,45170.0
2015-09-24 10:00:00,69.35,69.37,69.11,69.18,39935.0,45.6211,45.6343,45.4632,45.5093,39935.0
2015-09-24 10:10:00,69.16,69.24,69.12,69.23,40333.0,45.4961,45.5487,45.4698,45.5422,40333.0
2015-09-24 10:20:00,69.21,69.21,69.1,69.18,31550.0,45.529,45.529,45.4566,45.5093,31550.0
2015-09-24 10:30:00,69.18,69.44,69.17,69.43,34198.0,45.5093,45.6803,45.5027,45.6737,34198.0
2015-09-24 10:40:00,69.39,69.41,69.29,69.3,13733.0,45.6474,45.6606,45.5816,45.5882,13733.0
2015-09-24 10:50:00,69.31,69.34,69.13,69.18,40713.0,45.5948,45.6145,45.4764,45.5093,40713.0
2015-09-24 11:00:00,69.17,69.22,69.11,69.21,24441.0,45.5027,45.5356,45.4632,45.529,24441.0
2015-09-24 11:10:00,69.19,69.36,69.17,69.33,23760.0,45.5158,45.6277,45.5027,45.6079,23760.0
2015-09-24 11:20:00,69.33,69.43,69.26,69.39,61920.0,45.6079,45.6737,45.5619,45.6474,61920.0
2015-09-24 11:30:00,69.4,69.48,69.36,69.47,37560.0,45.654,45.7066,45.6277,45.7,37560.0
2015-09-24 11:40:00,69.46,69.46,69.26,69.28,15462.0,45.6935,45.6935,45.5619,45.5751,15462.0
2015-09-24 11:50:00,69.24,69.35,69.22,69.31,17951.0,45.5487,45.6211,45.5356,45.5948,17951.0
2015-09-24 12:00:00,69.3,69.31,69.21,69.23,24290.0,45.5882,45.5948,45.529,45.5422,24290.0
2015-09-24 12:10:00,69.25,69.29,69.21,69.25,30044.0,45.5553,45.5816,45.529,45.5553,30044.0
2015-09-24 12:20:00,69.24,69.31,69.21,69.25,19543.0,45.5487,45.5948,45.529,45.5553,19543.0
2015-09-24 12:30:00,69.24,69.31,69.18,69.22,39258.0,45.5487,45.5948,45.5093,45.5356,39258.0
2015-09-24 12:40:00,69.21,69.22,69.14,69.14,22684.0,45.529,45.5356,45.483,45.483,22684.0
2015-09-24 12:50:00,69.13,69.13,69.01,69.06,43035.0,45.4764,45.4764,45.3974,45.4303,43035.0
2015-09-24 13:00:00,69.08,69.17,69.05,69.15,21268.0,45.4435,45.5027,45.4237,45.4895,21268.0
2015-09-24 13:10:00,69.16,69.17,69.07,69.1,29704.0,45.4961,45.5027,45.4369,45.4566,29704.0
2015-09-24 13:20:00,69.09,69.17,69.07,69.11,20729.0,45.4501,45.5027,45.4369,45.4632,20729.0
2015-09-24 13:30:00,69.1,69.11,69.01,69.04,33198.0,45.4566,45.4632,45.3974,45.4172,33198.0
2015-09-24 13:40:00,69.03,69.12,69.01,69.03,30824.0,45.4106,45.4698,45.3974,45.4106,30824.0
2015-09-24 13:50:00,69.04,69.08,69.01,69.04,20602.0,45.4172,45.4435,45.3974,45.4172,20602.0
2015-09-24 14:00:00,69.04,69.04,68.93,68.95,36843.0,45.4172,45.4172,45.3448,45.358,36843.0
2015-09-24 14:10:00,68.96,69.07,68.95,69.05,24421.0,45.3645,45.4369,45.358,45.4237,24421.0
2015-09-24 14:20:00,69.04,69.17,69.04,69.08,24059.0,45.4172,45.5027,45.4172,45.4435,24059.0
2015-09-24 14:30:00,69.1,69.13,69.05,69.07,40766.0,45.4566,45.4764,45.4237,45.4369,40766.0
2015-09-24 14:40:00,69.08,69.38,69.02,69.38,128051.0,45.4435,45.6408,45.404,45.6408,128051.0
2015-09-24 14:50:00,69.38,69.5,69.32,69.37,32441.0,45.6408,45.7198,45.6014,45.6343,32441.0
2015-09-24 15:00:00,69.38,69.46,69.24,69.3,43489.0,45.6408,45.6935,45.5487,45.5882,43489.0
2015-09-24 15:10:00,69.3,69.42,69.25,69.41,38186.0,45.5882,45.6671,45.5553,45.6606,38186.0
2015-09-24 15:20:00,69.42,69.54,69.39,69.48,56286.0,45.6671,45.7461,45.6474,45.7066,56286.0
2015-09-24 15:30:00,69.48,69.5,69.39,69.44,45385.0,45.7066,45.7198,45.6474,45.6803,45385.0
2015-09-24 15:40:00,69.45,69.56,69.44,69.5,92556.0,45.6869,45.7592,45.6803,45.7198,92556.0
2015-09-24 15:50:00,69.49,69.51,69.33,69.43,161992.0,45.7132,45.7264,45.6079,45.6737,161992.0
2015-09-25 09:30:00,69.48,69.69,69.26,69.34,62109.0,45.7066,45.8448,45.5619,45.6145,62109.0
2015-09-25 09:40:00,69.35,69.63,69.33,69.62,37033.0,45.6211,45.8053,45.6079,45.7987,37033.0
2015-09-25 09:50:00,69.61,69.72,69.56,69.6,48534.0,45.7921,45.8645,45.7592,45.7856,48534.0
2015-09-25 10:00:00,69.65,69.91,69.63,69.89,21354.0,45.8185,45.9895,45.8053,45.9763,21354.0
2015-09-25 10:10:00,69.89,69.9,69.76,69.83,36242.0,45.9763,45.9829,45.8908,45.9369,36242.0
2015-09-25 10:20:00,69.82,69.91,69.81,69.9,24994.0,45.9303,45.9895,45.9237,45.9829,24994.0
2015-09-25 10:30:00,69.91,70.05,69.89,70.03,25270.0,45.9895,46.0816,45.9763,46.0684,25270.0
2015-09-25 10:40:00,70.03,70.09,69.9,70.07,40227.0,46.0684,46.1079,45.9829,46.0947,40227.0
2015-09-25 10:50:00,70.06,70.08,70.01,70.04,26845.0,46.0882,46.1013,46.0553,46.075,26845.0
2015-09-25 11:00:00,70.04,70.1,70.03,70.09,33441.0,46.075,46.1145,46.0684,46.1079,33441.0
2015-09-25 11:10:00,70.09,70.19,70.08,70.19,30325.0,46.1079,46.1737,46.1013,46.1737,30325.0
2015-09-25 11:20:00,70.19,70.19,70.04,70.11,38880.0,46.1737,46.1737,46.075,46.1211,38880.0
2015-09-25 11:30:00,70.1,70.18,70.07,70.16,28614.0,46.1145,46.1671,46.0947,46.154,28614.0
2015-09-25 11:40:00,70.16,70.22,70.14,70.22,20561.0,46.154,46.1934,46.1408,46.1934,20561.0
2015-09-25 11:50:00,70.23,70.44,70.23,70.38,44483.0,46.2,46.3381,46.2,46.2987,44483.0
2015-09-25 12:00:00,70.38,70.43,70.32,70.43,15853.0,46.2987,46.3316,46.2592,46.3316,15853.0
2015-09-25 12:10:00,70.42,70.48,70.3,70.31,28721.0,46.325,46.3645,46.246,46.2526,28721.0
2015-09-25 12:20:00,70.32,70.35,70.29,70.33,17108.0,46.2592,46.2789,46.2395,46.2658,17108.0
2015-09-25 12:30:00,70.33,70.35,70.3,70.33,18703.0,46.2658,46.2789,46.246,46.2658,18703.0
2015-09-25 12:40:00,70.33,70.44,70.33,70.39,18019.0,46.2658,46.3381,46.2658,46.3053,18019.0
2015-09-25 12:50:00,70.39,70.5,70.39,70.41,15063.0,46.3053,46.3776,46.3053,46.3184,15063.0
2015-09-25 13:00:00,70.42,70.53,70.41,70.5,18720.0,46.325,46.3974,46.3184,46.3776,18720.0
2015-09-25 13:10:00,70.5,70.5,70.4,70.42,17010.0,46.3776,46.3776,46.3118,46.325,17010.0
2015-09-25 13:20:00,70.42,70.48,70.39,70.42,19775.0,46.325,46.3645,46.3053,46.325,19775.0
2015-09-25 13:30:00,70.43,70.48,70.38,70.46,19554.0,46.3316,46.3645,46.2987,46.3513,19554.0
2015-09-25 13:40:00,70.47,70.54,70.46,70.54,22577.0,46.3579,46.4039,46.3513,46.4039,22577.0
2015-09-25 13:50:00,70.55,70.56,70.44,70.54,19304.0,46.4105,46.4171,46.3381,46.4039,19304.0
2015-09-25 14:00:00,70.54,70.68,70.51,70.67,42330.0,46.4039,46.496,46.3842,46.4894,42330.0
2015-09-25 14:10:00,70.67,70.69,70.44,70.44,33419.0,46.4894,46.5026,46.3381,46.3381,33419.0
2015-09-25 14:20:00,70.41,70.45,70.3,70.32,18837.0,46.3184,46.3447,46.246,46.2592,18837.0
2015-09-25 14:30:00,70.32,70.43,70.26,70.33,50042.0,46.2592,46.3316,46.2197,46.2658,50042.0
2015-09-25 14:40:00,70.33,70.33,70.16,70.17,51730.0,46.2658,46.2658,46.154,46.1605,51730.0
2015-09-25 14:50:00,70.18,70.23,70.1,70.14,42589.0,46.1671,46.2,46.1145,46.1408,42589.0
2015-09-25 15:00:00,70.16,70.16,69.92,69.92,45555.0,46.154,46.154,45.9961,45.9961,45555.0
2015-09-25 15:10:00,69.91,70.05,69.87,70.01,29302.0,45.9895,46.0816,45.9632,46.0553,29302.0
2015-09-25 15:20:00,69.99,70.17,69.98,70.12,53868.0,46.0421,46.1605,46.0355,46.1276,53868.0
2015-09-25 15:30:00,70.09,70.23,70.02,70.04,53540.0,46.1079,46.2,46.0619,46.075,53540.0
2015-09-25 15:40:00,70.04,70.19,70.03,70.17,80189.0,46.075,46.1737,46.0684,46.1605,80189.0
2015-09-25 15:50:00,70.16,70.17,70.01,70.1,254898.0,46.154,46.1605,46.0553,46.1145,254898.0
2015-09-28 09:30:00,69.94,70.32,69.66,70.21,77111.0,46.0092,46.2592,45.825,46.1868,77111.0
2015-09-28 09:40:00,70.22,70.24,69.93,70.12,41136.0,46.1934,46.2066,46.0026,46.1276,41136.0
2015-09-28 09:50:00,70.12,70.32,70.11,70.27,23687.0,46.1276,46.2592,46.1211,46.2263,23687.0
2015-09-28 10:00:00,70.28,70.3,70.13,70.26,40671.0,46.2329,46.246,46.1342,46.2197,40671.0
2015-09-28 10:10:00,70.23,70.32,70.18,70.26,37640.0,46.2,46.2592,46.1671,46.2197,37640.0
2015-09-28 10:20:00,70.27,70.39,70.24,70.32,26879.0,46.2263,46.3053,46.2066,46.2592,26879.0
2015-09-28 10:30:00,70.34,70.34,70.21,70.24,52404.0,46.2724,46.2724,46.1868,46.2066,52404.0
2015-09-28 10:40:00,70.25,70.28,70.11,70.14,21666.0,46.2132,46.2329,46.1211,46.1408,21666.0
2015-09-28 10:50:00,70.09,70.21,70.01,70.19,22851.0,46.1079,46.1868,46.0553,46.1737,22851.0
2015-09-28 11:00:00,70.18,70.2,70.0,70.03,32973.0,46.1671,46.1803,46.0487,46.0684,32973.0
2015-09-28 11:10:00,70.03,70.05,69.65,69.74,40315.0,46.0684,46.0816,45.8185,45.8777,40315.0
2015-09-28 11:20:00,69.75,69.75,69.51,69.54,32959.0,45.8842,45.8842,45.7264,45.7461,32959.0
2015-09-28 11:30:00,69.56,69.74,69.5,69.72,52217.0,45.7592,45.8777,45.7198,45.8645,52217.0
2015-09-28 11:40:00,69.71,69.78,69.65,69.73,29214.0,45.8579,45.904,45.8185,45.8711,29214.0
2015-09-28 11:50:00,69.74,69.91,69.72,69.87,29769.0,45.8777,45.9895,45.8645,45.9632,29769.0
2015-09-28 12:00:00,69.87,69.94,69.82,69.82,22175.0,45.9632,46.0092,45.9303,45.9303,22175.0
2015-09-28 12:10:00,69.82,69.83,69.72,69.75,24355.0,45.9303,45.9369,45.8645,45.8842,24355.0
2015-09-28 12:20:00,69.74,69.81,69.71,69.72,23990.0,45.8777,45.9237,45.8579,45.8645,23990.0
2015-09-28 12:30:00,69.71,69.76,69.61,69.74,13186.0,45.8579,45.8908,45.7921,45.8777,13186.0
2015-09-28 12:40:00,69.73,69.81,69.71,69.72,13808.0,45.8711,45.9237,45.8579,45.8645,13808.0
2015-09-28 12:50:00,69.72,69.79,69.7,69.77,18024.0,45.8645,45.9106,45.8513,45.8974,18024.0
2015-09-28 13:00:00,69.77,69.89,69.76,69.86,28679.0,45.8974,45.9763,45.8908,45.9566,28679.0
2015-09-28 13:10:00,69.85,69.87,69.78,69.84,29471.0,45.95,45.9632,45.904,45.9434,29471.0
2015-09-28 13:20:00,69.84,69.93,69.83,69.88,32352.0,45.9434,46.0026,45.9369,45.9698,32352.0
2015-09-28 13:30:00,69.87,69.95,69.82,69.87,29176.0,45.9632,46.0158,45.9303,45.9632,29176.0
2015-09-28 13:40:00,69.86,69.91,69.81,69.84,25091.0,45.9566,45.9895,45.9237,45.9434,25091.0
2015-09-28 13:50:00,69.84,69.88,69.78,69.78,22622.0,45.9434,45.9698,45.904,45.904,22622.0
2015-09-28 14:00:00,69.79,69.9,69.75,69.87,28467.0,45.9106,45.9829,45.8842,45.9632,28467.0
2015-09-28 14:10:00,69.86,69.86,69.67,69.7,25071.0,45.9566,45.9566,45.8316,45.8513,25071.0
2015-09-28 14:20:00,69.68,69.81,69.66,69.71,23232.0,45.8382,45.9237,45.825,45.8579,23232.0
2015-09-28 14:30:00,69.7,69.74,69.64,69.74,29916.0,45.8513,45.8777,45.8119,45.8777,29916.0
2015-09-28 14:40:00,69.74,69.8,69.6,69.6,35457.0,45.8777,45.9171,45.7856,45.7856,35457.0
2015-09-28 14:50:00,69.6,69.64,69.53,69.64,26017.0,45.7856,45.8119,45.7395,45.8119,26017.0
2015-09-28 15:00:00,69.64,69.64,69.46,69.48,42177.0,45.8119,45.8119,45.6935,45.7066,42177.0
2015-09-28 15:10:00,69.48,69.54,69.44,69.51,40122.0,45.7066,45.7461,45.6803,45.7264,40122.0
2015-09-28 15:20:00,69.53,69.6,69.44,69.47,69338.0,45.7395,45.7856,45.6803,45.7,69338.0
2015-09-28 15:30:00,69.46,69.61,69.42,69.53,83663.0,45.6935,45.7921,45.6671,45.7395,83663.0
2015-09-28 15:40:00,69.52,69.64,69.48,69.56,92777.0,45.7329,45.8119,45.7066,45.7592,92777.0
2015-09-28 15:50:00,69.55,69.59,69.35,69.39,284783.0,45.7527,45.779,45.6211,45.6474,284783.0
2015-09-29 09:30:00,69.46,69.73,69.38,69.52,55953.0,45.6935,45.8711,45.6408,45.7329,55953.0
2015-09-29 09:40:00,69.54,69.7,69.54,69.67,48279.0,45.7461,45.8513,45.7461,45.8316,48279.0
2015-09-29 09:50:00,69.67,69.67,69.48,69.53,63535.0,45.8316,45.8316,45.7066,45.7395,63535.0
2015-09-29 10:00:00,69.54,69.59,69.42,69.53,45713.0,45.7461,45.779,45.6671,45.7395,45713.0
2015-09-29 10:10:00,69.52,69.55,69.14,69.17,83015.0,45.7329,45.7527,45.483,45.5027,83015.0
2015-09-29 10:20:00,69.18,69.24,69.08,69.23,76189.0,45.5093,45.5487,45.4435,45.5422,76189.0
2015-09-29 10:30:00,69.25,69.25,69.14,69.15,87396.0,45.5553,45.5553,45.483,45.4895,87396.0
2015-09-29 10:40:00,69.15,69.15,68.99,69.03,54951.0,45.4895,45.4895,45.3843,45.4106,54951.0
2015-09-29 10:50:00,69.04,69.14,69.0,69.14,47672.0,45.4172,45.483,45.3909,45.483,47672.0
2015-09-29 11:00:00,69.16,69.28,69.13,69.16,39897.0,45.4961,45.5751,45.4764,45.4961,39897.0
2015-09-29 11:10:00,69.15,69.32,69.1,69.3,39695.0,45.4895,45.6014,45.4566,45.5882,39695.0
2015-09-29 11:20:00,69.3,69.34,69.07,69.1,25301.0,45.5882,45.6145,45.4369,45.4566,25301.0
2015-09-29 11:30:00,69.06,69.13,69.0,69.03,25645.0,45.4303,45.4764,45.3909,45.4106,25645.0
2015-09-29 11:40:00,69.03,69.19,69.01,69.19,46759.0,45.4106,45.5158,45.3974,45.5158,46759.0
2015-09-29 11:50:00,69.21,69.26,69.16,69.17,22063.0,45.529,45.5619,45.4961,45.5027,22063.0
2015-09-29 12:00:00,69.15,69.19,69.09,69.15,41736.0,45.4895,45.5158,45.4501,45.4895,41736.0
2015-09-29 12:10:00,69.16,69.29,69.1,69.23,36476.0,45.4961,45.5816,45.4566,45.5422,36476.0
2015-09-29 12:20:00,69.21,69.32,69.19,69.23,19660.0,45.529,45.6014,45.5158,45.5422,19660.0
2015-09-29 12:30:00,69.23,69.26,69.2,69.22,28670.0,45.5422,45.5619,45.5224,45.5356,28670.0
2015-09-29 12:40:00,69.22,69.29,69.18,69.29,34087.0,45.5356,45.5816,45.5093,45.5816,34087.0
2015-09-29 12:50:00,69.28,69.32,69.22,69.26,52687.0,45.5751,45.6014,45.5356,45.5619,52687.0
2015-09-29 13:00:00,69.27,69.43,69.26,69.39,40199.0,45.5685,45.6737,45.5619,45.6474,40199.0
2015-09-29 13:10:00,69.39,69.44,69.36,69.41,39728.0,45.6474,45.6803,45.6277,45.6606,39728.0
2015-09-29 13:20:00,69.41,69.43,69.35,69.37,31059.0,45.6606,45.6737,45.6211,45.6343,31059.0
2015-09-29 13:30:00,69.36,69.38,69.29,69.29,31557.0,45.6277,45.6408,45.5816,45.5816,31557.0
2015-09-29 13:40:00,69.3,69.37,69.29,69.32,28853.0,45.5882,45.6343,45.5816,45.6014,28853.0
2015-09-29 13:50:00,69.32,69.37,69.28,69.36,21804.0,45.6014,45.6343,45.5751,45.6277,21804.0
2015-09-29 14:00:00,69.37,69.4,69.32,69.35,27178.0,45.6343,45.654,45.6014,45.6211,27178.0
2015-09-29 14:10:00,69.35,69.41,69.3,69.38,25372.0,45.6211,45.6606,45.5882,45.6408,25372.0
2015-09-29 14:20:00,69.37,69.55,69.35,69.51,38342.0,45.6343,45.7527,45.6211,45.7264,38342.0
2015-09-29 14:30:00,69.5,69.52,69.45,69.46,28171.0,45.7198,45.7329,45.6869,45.6935,28171.0
2015-09-29 14:40:00,69.47,69.49,69.35,69.35,41702.0,45.7,45.7132,45.6211,45.6211,41702.0
2015-09-29 14:50:00,69.34,69.37,69.27,69.28,44777.0,45.6145,45.6343,45.5685,45.5751,44777.0
2015-09-29 15:00:00,69.27,69.29,69.16,69.17,76483.0,45.5685,45.5816,45.4961,45.5027,76483.0
2015-09-29 15:10:00,69.17,69.21,69.1,69.12,61622.0,45.5027,45.529,45.4566,45.4698,61622.0
2015-09-29 15:20:00,69.11,69.13,68.97,68.99,66268.0,45.4632,45.4764,45.3711,45.3843,66268.0
2015-09-29 15:30:00,69.0,69.21,68.97,69.17,98739.0,45.3909,45.529,45.3711,45.5027,98739.0
2015-09-29 15:40:00,69.17,69.28,69.1,69.28,109477.0,45.5027,45.5751,45.4566,45.5751,109477.0
2015-09-29 15:50:00,69.28,69.36,69.23,69.27,279147.0,45.5751,45.6277,45.5422,45.5685,279147.0
2015-09-30 09:30:00,69.51,69.73,69.38,69.63,75770.0,45.7264,45.8711,45.6408,45.8053,75770.0
2015-09-30 09:40:00,69.65,69.68,69.42,69.57,63482.0,45.8185,45.8382,45.6671,45.7658,63482.0
2015-09-30 09:50:00,69.56,69.64,69.46,69.64,67273.0,45.7592,45.8119,45.6935,45.8119,67273.0
2015-09-30 10:00:00,69.65,69.9,69.6,69.9,56836.0,45.8185,45.9829,45.7856,45.9829,56836.0
2015-09-30 10:10:00,69.88,69.95,69.78,69.79,48891.0,45.9698,46.0158,45.904,45.9106,48891.0
2015-09-30 10:20:00,69.8,69.86,69.61,69.63,44519.0,45.9171,45.9566,45.7921,45.8053,44519.0
2015-09-30 10:30:00,69.62,69.78,69.54,69.74,47058.0,45.7987,45.904,45.7461,45.8777,47058.0
2015-09-30 10:40:00,69.74,69.8,69.67,69.67,27531.0,45.8777,45.9171,45.8316,45.8316,27531.0
2015-09-30 10:50:00,69.67,69.77,69.64,69.76,52108.0,45.8316,45.8974,45.8119,45.8908,52108.0
2015-09-30 11:00:00,69.77,69.91,69.74,69.9,26516.0,45.8974,45.9895,45.8777,45.9829,26516.0
2015-09-30 11:10:00,69.91,70.01,69.88,69.9,23528.0,45.9895,46.0553,45.9698,45.9829,23528.0
2015-09-30 11:20:00,69.9,70.0,69.88,69.96,36406.0,45.9829,46.0487,45.9698,46.0224,36406.0
2015-09-30 11:30:00,69.96,70.02,69.88,69.95,46345.0,46.0224,46.0619,45.9698,46.0158,46345.0
2015-09-30 11:40:00,69.96,69.97,69.85,69.86,25902.0,46.0224,46.029,45.95,45.9566,25902.0
2015-09-30 11:50:00,69.87,69.92,69.84,69.87,18011.0,45.9632,45.9961,45.9434,45.9632,18011.0
2015-09-30 12:00:00,69.87,69.92,69.8,69.85,36248.0,45.9632,45.9961,45.9171,45.95,36248.0
2015-09-30 12:10:00,69.83,69.89,69.82,69.89,11922.0,45.9369,45.9763,45.9303,45.9763,11922.0
2015-09-30 12:20:00,69.89,69.91,69.82,69.87,27481.0,45.9763,45.9895,45.9303,45.9632,27481.0
2015-09-30 12:30:00,69.87,69.87,69.82,69.85,19999.0,45.9632,45.9632,45.9303,45.95,19999.0
2015-09-30 12:40:00,69.85,69.9,69.82,69.86,27705.0,45.95,45.9829,45.9303,45.9566,27705.0
2015-09-30 12:50:00,69.85,69.85,69.79,69.82,35376.0,45.95,45.95,45.9106,45.9303,35376.0
2015-09-30 13:00:00,69.81,69.84,69.79,69.82,32275.0,45.9237,45.9434,45.9106,45.9303,32275.0
2015-09-30 13:10:00,69.81,69.85,69.81,69.82,27881.0,45.9237,45.95,45.9237,45.9303,27881.0
2015-09-30 13:20:00,69.82,69.83,69.78,69.8,29888.0,45.9303,45.9369,45.904,45.9171,29888.0
2015-09-30 13:30:00,69.81,69.81,69.73,69.77,38809.0,45.9237,45.9237,45.8711,45.8974,38809.0
2015-09-30 13:40:00,69.78,69.81,69.75,69.81,18317.0,45.904,45.9237,45.8842,45.9237,18317.0
2015-09-30 13:50:00,69.81,69.83,69.77,69.8,40118.0,45.9237,45.9369,45.8974,45.9171,40118.0
2015-09-30 14:00:00,69.8,69.83,69.79,69.82,49350.0,45.9171,45.9369,45.9106,45.9303,49350.0
2015-09-30 14:10:00,69.83,69.93,69.81,69.92,38116.0,45.9369,46.0026,45.9237,45.9961,38116.0
2015-09-30 14:20:00,69.94,70.05,69.9,70.03,24163.0,46.0092,46.0816,45.9829,46.0684,24163.0
2015-09-30 14:30:00,70.03,70.06,69.89,69.9,31584.0,46.0684,46.0882,45.9763,45.9829,31584.0
2015-09-30 14:40:00,69.89,69.95,69.85,69.91,42535.0,45.9763,46.0158,45.95,45.9895,42535.0
2015-09-30 14:50:00,69.9,70.11,69.86,70.09,54890.0,45.9829,46.1211,45.9566,46.1079,54890.0
2015-09-30 15:00:00,70.09,70.15,70.01,70.06,53515.0,46.1079,46.1474,46.0553,46.0882,53515.0
2015-09-30 15:10:00,70.06,70.11,70.01,70.06,47769.0,46.0882,46.1211,46.0553,46.0882,47769.0
2015-09-30 15:20:00,70.06,70.11,70.01,70.07,78122.0,46.0882,46.1211,46.0553,46.0947,78122.0
2015-09-30 15:30:00,70.07,70.38,70.06,70.36,99272.0,46.0947,46.2987,46.0882,46.2855,99272.0
2015-09-30 15:40:00,70.36,70.48,70.32,70.43,122494.0,46.2855,46.3645,46.2592,46.3316,122494.0
2015-09-30 15:50:00,70.43,70.47,70.36,70.37,321750.0,46.3316,46.3579,46.2855,46.2921,321750.0
2015-10-01 09:30:00,70.45,70.58,70.3,70.51,77767.0,46.3447,46.4302,46.246,46.3842,77767.0
2015-10-01 09:40:00,70.5,70.5,70.2,70.27,52205.0,46.3776,46.3776,46.1803,46.2263,52205.0
2015-10-01 09:50:00,70.27,70.35,70.1,70.11,53617.0,46.2263,46.2789,46.1145,46.1211,53617.0
2015-10-01 10:00:00,70.1,70.12,69.88,69.91,64365.0,46.1145,46.1276,45.9698,45.9895,64365.0
2015-10-01 10:10:00,69.9,70.01,69.75,69.76,79450.0,45.9829,46.0553,45.8842,45.8908,79450.0
2015-10-01 10:20:00,69.76,69.83,69.61,69.64,73273.0,45.8908,45.9369,45.7921,45.8119,73273.0
2015-10-01 10:30:00,69.66,69.85,69.49,69.49,69443.0,45.825,45.95,45.7132,45.7132,69443.0
2015-10-01 10:40:00,69.49,69.58,69.42,69.56,47293.0,45.7132,45.7724,45.6671,45.7592,47293.0
2015-10-01 10:50:00,69.57,69.64,69.42,69.47,47866.0,45.7658,45.8119,45.6671,45.7,47866.0
2015-10-01 11:00:00,69.48,69.5,69.28,69.32,51974.0,45.7066,45.7198,45.5751,45.6014,51974.0
2015-10-01 11:10:00,69.31,69.35,69.21,69.26,65435.0,45.5948,45.6211,45.529,45.5619,65435.0
2015-10-01 11:20:00,69.26,69.38,69.22,69.22,70153.0,45.5619,45.6408,45.5356,45.5356,70153.0
2015-10-01 11:30:00,69.22,69.29,69.17,69.25,27546.0,45.5356,45.5816,45.5027,45.5553,27546.0
2015-10-01 11:40:00,69.24,69.32,69.13,69.15,45595.0,45.5487,45.6014,45.4764,45.4895,45595.0
2015-10-01 11:50:00,69.15,69.16,69.01,69.12,62057.0,45.4895,45.4961,45.3974,45.4698,62057.0
2015-10-01 12:00:00,69.12,69.15,69.04,69.1,47580.0,45.4698,45.4895,45.4172,45.4566,47580.0
2015-10-01 12:10:00,69.11,69.27,69.11,69.19,38259.0,45.4632,45.5685,45.4632,45.5158,38259.0
2015-10-01 12:20:00,69.19,69.23,69.16,69.16,26248.0,45.5158,45.5422,45.4961,45.4961,26248.0
2015-10-01 12:30:00,69.15,69.17,68.9,68.94,53576.0,45.4895,45.5027,45.3251,45.3514,53576.0
2015-10-01 12:40:00,68.94,69.01,68.91,68.91,28702.0,45.3514,45.3974,45.3317,45.3317,28702.0
2015-10-01 12:50:00,68.92,69.1,68.92,69.04,21719.0,45.3382,45.4566,45.3382,45.4172,21719.0
2015-10-01 13:00:00,69.05,69.15,69.05,69.09,27349.0,45.4237,45.4895,45.4237,45.4501,27349.0
2015-10-01 13:10:00,69.09,69.18,69.0,69.0,30186.0,45.4501,45.5093,45.3909,45.3909,30186.0
2015-10-01 13:20:00,69.0,69.07,68.94,69.05,14943.0,45.3909,45.4369,45.3514,45.4237,14943.0
2015-10-01 13:30:00,69.04,69.09,68.96,68.98,44468.0,45.4172,45.4501,45.3645,45.3777,44468.0
2015-10-01 13:40:00,68.98,69.07,68.97,69.05,53188.0,45.3777,45.4369,45.3711,45.4237,53188.0
2015-10-01 13:50:00,69.05,69.12,69.03,69.09,59394.0,45.4237,45.4698,45.4106,45.4501,59394.0
2015-10-01 14:00:00,69.09,69.11,69.03,69.09,45433.0,45.4501,45.4632,45.4106,45.4501,45433.0
2015-10-01 14:10:00,69.09,69.18,69.07,69.16,49987.0,45.4501,45.5093,45.4369,45.4961,49987.0
2015-10-01 14:20:00,69.17,69.2,69.12,69.18,54939.0,45.5027,45.5224,45.4698,45.5093,54939.0
2015-10-01 14:30:00,69.18,69.19,69.02,69.03,84184.0,45.5093,45.5158,45.404,45.4106,84184.0
2015-10-01 14:40:00,69.03,69.11,69.0,69.1,171743.0,45.4106,45.4632,45.3909,45.4566,171743.0
2015-10-01 14:50:00,69.1,69.19,69.09,69.12,75822.0,45.4566,45.5158,45.4501,45.4698,75822.0
2015-10-01 15:00:00,69.12,69.2,69.1,69.13,73469.0,45.4698,45.5224,45.4566,45.4764,73469.0
2015-10-01 15:10:00,69.13,69.22,69.13,69.18,74447.0,45.4764,45.5356,45.4764,45.5093,74447.0
2015-10-01 15:20:00,69.17,69.17,68.99,69.0,66788.0,45.5027,45.5027,45.3843,45.3909,66788.0
2015-10-01 15:30:00,68.99,69.11,68.94,68.95,80419.0,45.3843,45.4632,45.3514,45.358,80419.0
2015-10-01 15:40:00,68.95,69.02,68.9,69.0,133687.0,45.358,45.404,45.3251,45.3909,133687.0
2015-10-01 15:50:00,69.01,69.17,68.98,69.15,375400.0,45.3974,45.5027,45.3777,45.4895,375400.0
2015-10-02 09:30:00,69.51,69.94,68.97,69.36,154731.0,45.7264,46.0092,45.3711,45.6277,154731.0
2015-10-02 09:40:00,69.34,69.56,69.32,69.37,121162.0,45.6145,45.7592,45.6014,45.6343,121162.0
2015-10-02 09:50:00,69.34,69.43,69.29,69.32,62700.0,45.6145,45.6737,45.5816,45.6014,62700.0
2015-10-02 10:00:00,69.29,69.29,68.94,69.03,39218.0,45.5816,45.5816,45.3514,45.4106,39218.0
2015-10-02 10:10:00,69.05,69.07,68.9,68.93,105712.0,45.4237,45.4369,45.3251,45.3448,105712.0
2015-10-02 10:20:00,68.92,68.92,68.54,68.57,75725.0,45.3382,45.3382,45.0883,45.108,75725.0
2015-10-02 10:30:00,68.54,68.56,68.45,68.48,105046.0,45.0883,45.1014,45.029,45.0488,105046.0
2015-10-02 10:40:00,68.48,68.67,68.46,68.65,72076.0,45.0488,45.1738,45.0356,45.1606,72076.0
2015-10-02 10:50:00,68.65,68.72,68.6,68.71,43789.0,45.1606,45.2067,45.1277,45.2001,43789.0
2015-10-02 11:00:00,68.7,68.78,68.62,68.68,41839.0,45.1935,45.2461,45.1409,45.1803,41839.0
2015-10-02 11:10:00,68.67,68.67,68.54,68.55,43870.0,45.1738,45.1738,45.0883,45.0948,43870.0
2015-10-02 11:20:00,68.56,68.67,68.54,68.67,43151.0,45.1014,45.1738,45.0883,45.1738,43151.0
2015-10-02 11:30:00,68.67,68.87,68.65,68.72,45599.0,45.1738,45.3053,45.1606,45.2067,45599.0
2015-10-02 11:40:00,68.73,68.76,68.65,68.67,22979.0,45.2132,45.233,45.1606,45.1738,22979.0
2015-10-02 11:50:00,68.66,68.68,68.57,68.59,40790.0,45.1672,45.1803,45.108,45.1211,40790.0
2015-10-02 12:00:00,68.59,68.73,68.56,68.67,41100.0,45.1211,45.2132,45.1014,45.1738,41100.0
2015-10-02 12:10:00,68.68,68.73,68.55,68.58,56916.0,45.1803,45.2132,45.0948,45.1146,56916.0
2015-10-02 12:20:00,68.57,68.62,68.5,68.59,40795.0,45.108,45.1409,45.0619,45.1211,40795.0
2015-10-02 12:30:00,68.6,68.71,68.57,68.67,59902.0,45.1277,45.2001,45.108,45.1738,59902.0
2015-10-02 12:40:00,68.67,68.71,68.62,68.63,43105.0,45.1738,45.2001,45.1409,45.1475,43105.0
2015-10-02 12:50:00,68.64,68.84,68.63,68.81,99603.0,45.154,45.2856,45.1475,45.2659,99603.0
2015-10-02 13:00:00,68.81,68.87,68.73,68.78,68734.0,45.2659,45.3053,45.2132,45.2461,68734.0
2015-10-02 13:10:00,68.77,68.81,68.64,68.68,63081.0,45.2396,45.2659,45.154,45.1803,63081.0
2015-10-02 13:20:00,68.69,68.73,68.65,68.72,42276.0,45.1869,45.2132,45.1606,45.2067,42276.0
2015-10-02 13:30:00,68.73,68.75,68.65,68.65,58176.0,45.2132,45.2264,45.1606,45.1606,58176.0
2015-10-02 13:40:00,68.65,68.7,68.61,68.62,65345.0,45.1606,45.1935,45.1343,45.1409,65345.0
2015-10-02 13:50:00,68.62,68.65,68.57,68.63,44241.0,45.1409,45.1606,45.108,45.1475,44241.0
2015-10-02 14:00:00,68.63,68.68,68.58,68.67,76456.0,45.1475,45.1803,45.1146,45.1738,76456.0
2015-10-02 14:10:00,68.67,68.67,68.59,68.62,42994.0,45.1738,45.1738,45.1211,45.1409,42994.0
2015-10-02 14:20:00,68.62,68.68,68.6,68.65,61920.0,45.1409,45.1803,45.1277,45.1606,61920.0
2015-10-02 14:30:00,68.66,68.74,68.65,68.67,48349.0,45.1672,45.2198,45.1606,45.1738,48349.0
2015-10-02 14:40:00,68.67,68.75,68.62,68.73,60874.0,45.1738,45.2264,45.1409,45.2132,60874.0
2015-10-02 14:50:00,68.72,68.75,68.63,68.63,93767.0,45.2067,45.2264,45.1475,45.1475,93767.0
2015-10-02 15:00:00,68.64,68.8,68.63,68.8,62547.0,45.154,45.2593,45.1475,45.2593,62547.0
2015-10-02 15:10:00,68.79,68.94,68.72,68.9,124523.0,45.2527,45.3514,45.2067,45.3251,124523.0
2015-10-02 15:20:00,68.9,69.05,68.85,69.05,115805.0,45.3251,45.4237,45.2922,45.4237,115805.0
2015-10-02 15:30:00,69.06,69.24,69.06,69.22,139253.0,45.4303,45.5487,45.4303,45.5356,139253.0
2015-10-02 15:40:00,69.2,69.33,69.2,69.28,196975.0,45.5224,45.6079,45.5224,45.5751,196975.0
2015-10-02 15:50:00,69.29,69.36,69.21,69.34,299661.0,45.5816,45.6277,45.529,45.6145,299661.0
2015-10-05 09:30:00,69.59,69.89,69.4,69.67,62551.0,45.779,45.9763,45.654,45.8316,62551.0
2015-10-05 09:40:00,69.68,69.83,69.57,69.78,49474.0,45.8382,45.9369,45.7658,45.904,49474.0
2015-10-05 09:50:00,69.83,70.01,69.82,69.84,68524.0,45.9369,46.0553,45.9303,45.9434,68524.0
2015-10-05 10:00:00,69.81,69.96,69.81,69.92,46460.0,45.9237,46.0224,45.9237,45.9961,46460.0
2015-10-05 10:10:00,69.91,69.91,69.54,69.62,58497.0,45.9895,45.9895,45.7461,45.7987,58497.0
2015-10-05 10:20:00,69.62,69.62,69.32,69.34,103051.0,45.7987,45.7987,45.6014,45.6145,103051.0
2015-10-05 10:30:00,69.35,69.46,69.24,69.43,51042.0,45.6211,45.6935,45.5487,45.6737,51042.0
2015-10-05 10:40:00,69.45,69.55,69.31,69.54,81284.0,45.6869,45.7527,45.5948,45.7461,81284.0
2015-10-05 10:50:00,69.55,69.67,69.55,69.59,46236.0,45.7527,45.8316,45.7527,45.779,46236.0
2015-10-05 11:00:00,69.59,69.74,69.58,69.74,57311.0,45.779,45.8777,45.7724,45.8777,57311.0
2015-10-05 11:10:00,69.75,69.88,69.69,69.83,94486.0,45.8842,45.9698,45.8448,45.9369,94486.0
2015-10-05 11:20:00,69.83,69.94,69.74,69.77,76808.0,45.9369,46.0092,45.8777,45.8974,76808.0
2015-10-05 11:30:00,69.77,69.92,69.72,69.9,50828.0,45.8974,45.9961,45.8645,45.9829,50828.0
2015-10-05 11:40:00,69.91,69.97,69.74,69.74,47520.0,45.9895,46.029,45.8777,45.8777,47520.0
2015-10-05 11:50:00,69.76,69.82,69.7,69.78,93708.0,45.8908,45.9303,45.8513,45.904,93708.0
2015-10-05 12:00:00,69.78,69.85,69.65,69.68,92454.0,45.904,45.95,45.8185,45.8382,92454.0
2015-10-05 12:10:00,69.68,69.76,69.63,69.73,63703.0,45.8382,45.8908,45.8053,45.8711,63703.0
2015-10-05 12:20:00,69.74,69.77,69.66,69.77,58785.0,45.8777,45.8974,45.825,45.8974,58785.0
2015-10-05 12:30:00,69.77,69.85,69.75,69.8,29330.0,45.8974,45.95,45.8842,45.9171,29330.0
2015-10-05 12:40:00,69.79,69.82,69.74,69.76,34651.0,45.9106,45.9303,45.8777,45.8908,34651.0
2015-10-05 12:50:00,69.75,69.84,69.67,69.83,38061.0,45.8842,45.9434,45.8316,45.9369,38061.0
2015-10-05 13:00:00,69.84,69.9,69.82,69.86,32234.0,45.9434,45.9829,45.9303,45.9566,32234.0
2015-10-05 13:10:00,69.86,69.97,69.84,69.97,35548.0,45.9566,46.029,45.9434,46.029,35548.0
2015-10-05 13:20:00,69.97,70.08,69.97,70.07,30839.0,46.029,46.1013,46.029,46.0947,30839.0
2015-10-05 13:30:00,70.08,70.08,69.96,70.0,32092.0,46.1013,46.1013,46.0224,46.0487,32092.0
2015-10-05 13:40:00,69.99,70.02,69.96,70.0,22142.0,46.0421,46.0619,46.0224,46.0487,22142.0
2015-10-05 13:50:00,70.0,70.02,69.92,69.92,34496.0,46.0487,46.0619,45.9961,45.9961,34496.0
2015-10-05 14:00:00,69.92,70.07,69.91,70.05,35145.0,45.9961,46.0947,45.9895,46.0816,35145.0
2015-10-05 14:10:00,70.05,70.11,70.03,70.11,26729.0,46.0816,46.1211,46.0684,46.1211,26729.0
2015-10-05 14:20:00,70.11,70.17,70.1,70.15,43386.0,46.1211,46.1605,46.1145,46.1474,43386.0
2015-10-05 14:30:00,70.16,70.21,70.08,70.09,44046.0,46.154,46.1868,46.1013,46.1079,44046.0
2015-10-05 14:40:00,70.09,70.12,70.01,70.11,47072.0,46.1079,46.1276,46.0553,46.1211,47072.0
2015-10-05 14:50:00,70.12,70.17,70.08,70.13,52465.0,46.1276,46.1605,46.1013,46.1342,52465.0
2015-10-05 15:00:00,70.13,70.29,70.12,70.27,59378.0,46.1342,46.2395,46.1276,46.2263,59378.0
2015-10-05 15:10:00,70.28,70.31,70.17,70.19,71182.0,46.2329,46.2526,46.1605,46.1737,71182.0
2015-10-05 15:20:00,70.18,70.21,70.14,70.18,82642.0,46.1671,46.1868,46.1408,46.1671,82642.0
2015-10-05 15:30:00,70.18,70.28,70.15,70.24,101059.0,46.1671,46.2329,46.1474,46.2066,101059.0
2015-10-05 15:40:00,70.23,70.31,70.21,70.31,104533.0,46.2,46.2526,46.1868,46.2526,104533.0
2015-10-05 15:50:00,70.31,70.34,70.26,70.31,228645.0,46.2526,46.2724,46.2197,46.2526,228645.0
2015-10-06 09:30:00,70.17,70.32,69.55,69.74,89203.0,46.1605,46.2592,45.7527,45.8777,89203.0
2015-10-06 09:40:00,69.77,69.83,69.45,69.49,59427.0,45.8974,45.9369,45.6869,45.7132,59427.0
2015-10-06 09:50:00,69.49,69.65,69.49,69.54,89650.0,45.7132,45.8185,45.7132,45.7461,89650.0
2015-10-06 10:00:00,69.53,69.56,69.45,69.47,44054.0,45.7395,45.7592,45.6869,45.7,44054.0
2015-10-06 10:10:00,69.49,69.71,69.47,69.69,41763.0,45.7132,45.8579,45.7,45.8448,41763.0
2015-10-06 10:20:00,69.67,69.85,69.66,69.76,33118.0,45.8316,45.95,45.825,45.8908,33118.0
2015-10-06 10:30:00,69.77,69.86,69.69,69.81,32783.0,45.8974,45.9566,45.8448,45.9237,32783.0
2015-10-06 10:40:00,69.8,69.88,69.67,69.67,42634.0,45.9171,45.9698,45.8316,45.8316,42634.0
2015-10-06 10:50:00,69.67,69.68,69.56,69.56,29325.0,45.8316,45.8382,45.7592,45.7592,29325.0
2015-10-06 11:00:00,69.56,69.56,69.47,69.54,52676.0,45.7592,45.7592,45.7,45.7461,52676.0
2015-10-06 11:10:00,69.54,69.74,69.52,69.74,45315.0,45.7461,45.8777,45.7329,45.8777,45315.0
2015-10-06 11:20:00,69.74,69.78,69.69,69.7,56101.0,45.8777,45.904,45.8448,45.8513,56101.0
2015-10-06 11:30:00,69.7,69.95,69.7,69.9,43033.0,45.8513,46.0158,45.8513,45.9829,43033.0
2015-10-06 11:40:00,69.88,69.96,69.84,69.96,42164.0,45.9698,46.0224,45.9434,46.0224,42164.0
2015-10-06 11:50:00,69.96,69.97,69.82,69.84,34430.0,46.0224,46.029,45.9303,45.9434,34430.0
2015-10-06 12:00:00,69.85,69.86,69.78,69.81,51188.0,45.95,45.9566,45.904,45.9237,51188.0
2015-10-06 12:10:00,69.82,69.83,69.78,69.83,24232.0,45.9303,45.9369,45.904,45.9369,24232.0
2015-10-06 12:20:00,69.81,69.86,69.74,69.78,31826.0,45.9237,45.9566,45.8777,45.904,31826.0
2015-10-06 12:30:00,69.77,69.86,69.76,69.84,31434.0,45.8974,45.9566,45.8908,45.9434,31434.0
2015-10-06 12:40:00,69.84,69.89,69.81,69.87,44894.0,45.9434,45.9763,45.9237,45.9632,44894.0
2015-10-06 12:50:00,69.87,69.91,69.8,69.82,18678.0,45.9632,45.9895,45.9171,45.9303,18678.0
2015-10-06 13:00:00,69.82,69.83,69.77,69.78,16288.0,45.9303,45.9369,45.8974,45.904,16288.0
2015-10-06 13:10:00,69.78,69.89,69.78,69.84,23365.0,45.904,45.9763,45.904,45.9434,23365.0
2015-10-06 13:20:00,69.84,69.94,69.84,69.91,28116.0,45.9434,46.0092,45.9434,45.9895,28116.0
2015-10-06 13:30:00,69.9,69.92,69.88,69.9,48377.0,45.9829,45.9961,45.9698,45.9829,48377.0
2015-10-06 13:40:00,69.9,69.92,69.89,69.9,48051.0,45.9829,45.9961,45.9763,45.9829,48051.0
2015-10-06 13:50:00,69.9,69.92,69.84,69.89,52244.0,45.9829,45.9961,45.9434,45.9763,52244.0
2015-10-06 14:00:00,69.88,69.92,69.84,69.84,32257.0,45.9698,45.9961,45.9434,45.9434,32257.0
2015-10-06 14:10:00,69.85,69.93,69.84,69.89,37881.0,45.95,46.0026,45.9434,45.9763,37881.0
2015-10-06 14:20:00,69.89,69.9,69.81,69.83,29317.0,45.9763,45.9829,45.9237,45.9369,29317.0
2015-10-06 14:30:00,69.84,69.92,69.83,69.9,31792.0,45.9434,45.9961,45.9369,45.9829,31792.0
2015-10-06 14:40:00,69.89,69.93,69.85,69.9,58219.0,45.9763,46.0026,45.95,45.9829,58219.0
2015-10-06 14:50:00,69.9,69.91,69.85,69.87,34610.0,45.9829,45.9895,45.95,45.9632,34610.0
2015-10-06 15:00:00,69.87,69.87,69.82,69.83,46589.0,45.9632,45.9632,45.9303,45.9369,46589.0
2015-10-06 15:10:00,69.83,69.85,69.79,69.85,111692.0,45.9369,45.95,45.9106,45.95,111692.0
2015-10-06 15:20:00,69.84,69.84,69.77,69.81,48429.0,45.9434,45.9434,45.8974,45.9237,48429.0
2015-10-06 15:30:00,69.82,69.86,69.77,69.85,59703.0,45.9303,45.9566,45.8974,45.95,59703.0
2015-10-06 15:40:00,69.85,69.86,69.77,69.81,78140.0,45.95,45.9566,45.8974,45.9237,78140.0
2015-10-06 15:50:00,69.81,69.82,69.73,69.8,258702.0,45.9237,45.9303,45.8711,45.9171,258702.0
2015-10-07 09:30:00,69.87,69.99,69.65,69.8,52356.0,45.9632,46.0421,45.8185,45.9171,52356.0
2015-10-07 09:40:00,69.8,70.02,69.79,69.97,104599.0,45.9171,46.0619,45.9106,46.029,104599.0
2015-10-07 09:50:00,69.96,69.99,69.75,69.89,49561.0,46.0224,46.0421,45.8842,45.9763,49561.0
2015-10-07 10:00:00,69.89,69.93,69.76,69.77,23031.0,45.9763,46.0026,45.8908,45.8974,23031.0
2015-10-07 10:10:00,69.77,69.82,69.61,69.63,34086.0,45.8974,45.9303,45.7921,45.8053,34086.0
2015-10-07 10:20:00,69.63,69.73,69.61,69.66,18307.0,45.8053,45.8711,45.7921,45.825,18307.0
2015-10-07 10:30:00,69.67,69.76,69.67,69.71,18080.0,45.8316,45.8908,45.8316,45.8579,18080.0
2015-10-07 10:40:00,69.72,69.78,69.68,69.7,21692.0,45.8645,45.904,45.8382,45.8513,21692.0
2015-10-07 10:50:00,69.69,69.81,69.68,69.8,24273.0,45.8448,45.9237,45.8382,45.9171,24273.0
2015-10-07 11:00:00,69.79,69.91,69.79,69.82,17740.0,45.9106,45.9895,45.9106,45.9303,17740.0
2015-10-07 11:10:00,69.81,69.84,69.64,69.68,30365.0,45.9237,45.9434,45.8119,45.8382,30365.0
2015-10-07 11:20:00,69.7,69.74,69.6,69.63,48439.0,45.8513,45.8777,45.7856,45.8053,48439.0
2015-10-07 11:30:00,69.64,69.64,69.47,69.48,26081.0,45.8119,45.8119,45.7,45.7066,26081.0
2015-10-07 11:40:00,69.48,69.53,69.43,69.53,29140.0,45.7066,45.7395,45.6737,45.7395,29140.0
2015-10-07 11:50:00,69.53,69.6,69.47,69.52,22848.0,45.7395,45.7856,45.7,45.7329,22848.0
2015-10-07 12:00:00,69.52,69.69,69.52,69.67,17671.0,45.7329,45.8448,45.7329,45.8316,17671.0
2015-10-07 12:10:00,69.66,69.66,69.52,69.62,16674.0,45.825,45.825,45.7329,45.7987,16674.0
2015-10-07 12:20:00,69.59,69.62,69.53,69.54,17811.0,45.779,45.7987,45.7395,45.7461,17811.0
2015-10-07 12:30:00,69.57,69.57,69.48,69.48,25519.0,45.7658,45.7658,45.7066,45.7066,25519.0
2015-10-07 12:40:00,69.48,69.59,69.45,69.56,16332.0,45.7066,45.779,45.6869,45.7592,16332.0
2015-10-07 12:50:00,69.57,69.64,69.57,69.6,15597.0,45.7658,45.8119,45.7658,45.7856,15597.0
2015-10-07 13:00:00,69.61,69.73,69.58,69.73,24691.0,45.7921,45.8711,45.7724,45.8711,24691.0
2015-10-07 13:10:00,69.74,69.79,69.66,69.68,50384.0,45.8777,45.9106,45.825,45.8382,50384.0
2015-10-07 13:20:00,69.67,69.69,69.59,69.64,77139.0,45.8316,45.8448,45.779,45.8119,77139.0
2015-10-07 13:30:00,69.64,69.73,69.62,69.64,37270.0,45.8119,45.8711,45.7987,45.8119,37270.0
2015-10-07 13:40:00,69.65,69.68,69.6,69.64,40101.0,45.8185,45.8382,45.7856,45.8119,40101.0
2015-10-07 13:50:00,69.64,69.67,69.53,69.64,35177.0,45.8119,45.8316,45.7395,45.8119,35177.0
2015-10-07 14:00:00,69.64,69.66,69.6,69.66,46123.0,45.8119,45.825,45.7856,45.825,46123.0
2015-10-07 14:10:00,69.65,69.65,69.51,69.57,16067.0,45.8185,45.8185,45.7264,45.7658,16067.0
2015-10-07 14:20:00,69.56,69.65,69.51,69.65,33156.0,45.7592,45.8185,45.7264,45.8185,33156.0
2015-10-07 14:30:00,69.65,69.69,69.61,69.65,29178.0,45.8185,45.8448,45.7921,45.8185,29178.0
2015-10-07 14:40:00,69.64,69.69,69.59,69.62,21641.0,45.8119,45.8448,45.779,45.7987,21641.0
2015-10-07 14:50:00,69.62,69.66,69.6,69.61,31104.0,45.7987,45.825,45.7856,45.7921,31104.0
2015-10-07 15:00:00,69.61,69.62,69.53,69.54,28177.0,45.7921,45.7987,45.7395,45.7461,28177.0
2015-10-07 15:10:00,69.54,69.69,69.54,69.66,44327.0,45.7461,45.8448,45.7461,45.825,44327.0
2015-10-07 15:20:00,69.66,69.67,69.58,69.6,46075.0,45.825,45.8316,45.7724,45.7856,46075.0
2015-10-07 15:30:00,69.6,69.66,69.59,69.63,52023.0,45.7856,45.825,45.779,45.8053,52023.0
2015-10-07 15:40:00,69.62,69.71,69.6,69.65,56267.0,45.7987,45.8579,45.7856,45.8185,56267.0
2015-10-07 15:50:00,69.65,69.78,69.64,69.77,125635.0,45.8185,45.904,45.8119,45.8974,125635.0
2015-10-08 09:30:00,69.57,69.73,69.48,69.62,54095.0,45.7658,45.8711,45.7066,45.7987,54095.0
2015-10-08 09:40:00,69.62,69.72,69.44,69.66,22806.0,45.7987,45.8645,45.6803,45.825,22806.0
2015-10-08 09:50:00,69.67,69.77,69.59,69.7,27957.0,45.8316,45.8974,45.779,45.8513,27957.0
2015-10-08 10:00:00,69.69,69.87,69.66,69.86,22887.0,45.8448,45.9632,45.825,45.9566,22887.0
2015-10-08 10:10:00,69.87,70.13,69.85,70.1,55626.0,45.9632,46.1342,45.95,46.1145,55626.0
2015-10-08 10:20:00,70.11,70.27,70.11,70.24,56872.0,46.1211,46.2263,46.1211,46.2066,56872.0
2015-10-08 10:30:00,70.24,70.26,70.1,70.21,26973.0,46.2066,46.2197,46.1145,46.1868,26973.0
2015-10-08 10:40:00,70.22,70.24,70.02,70.04,18576.0,46.1934,46.2066,46.0619,46.075,18576.0
2015-10-08 10:50:00,70.05,70.13,70.02,70.08,19108.0,46.0816,46.1342,46.0619,46.1013,19108.0
2015-10-08 11:00:00,70.06,70.24,70.05,70.24,21347.0,46.0882,46.2066,46.0816,46.2066,21347.0
2015-10-08 11:10:00,70.26,70.38,70.26,70.32,52061.0,46.2197,46.2987,46.2197,46.2592,52061.0
2015-10-08 11:20:00,70.31,70.47,70.31,70.46,34149.0,46.2526,46.3579,46.2526,46.3513,34149.0
2015-10-08 11:30:00,70.46,70.48,70.38,70.38,64567.0,46.3513,46.3645,46.2987,46.2987,64567.0
2015-10-08 11:40:00,70.38,70.42,70.29,70.31,23216.0,46.2987,46.325,46.2395,46.2526,23216.0
2015-10-08 11:50:00,70.3,70.33,70.23,70.25,32348.0,46.246,46.2658,46.2,46.2132,32348.0
2015-10-08 12:00:00,70.26,70.29,70.24,70.24,20093.0,46.2197,46.2395,46.2066,46.2066,20093.0
2015-10-08 12:10:00,70.23,70.35,70.23,70.32,25820.0,46.2,46.2789,46.2,46.2592,25820.0
2015-10-08 12:20:00,70.31,70.49,70.31,70.44,21868.0,46.2526,46.371,46.2526,46.3381,21868.0
2015-10-08 12:30:00,70.43,70.43,70.28,70.28,45790.0,46.3316,46.3316,46.2329,46.2329,45790.0
2015-10-08 12:40:00,70.27,70.31,70.24,70.26,35287.0,46.2263,46.2526,46.2066,46.2197,35287.0
2015-10-08 12:50:00,70.25,70.29,70.21,70.29,23573.0,46.2132,46.2395,46.1868,46.2395,23573.0
2015-10-08 13:00:00,70.28,70.3,70.21,70.22,34938.0,46.2329,46.246,46.1868,46.1934,34938.0
2015-10-08 13:10:00,70.22,70.26,70.2,70.23,29162.0,46.1934,46.2197,46.1803,46.2,29162.0
2015-10-08 13:20:00,70.23,70.33,70.2,70.33,17321.0,46.2,46.2658,46.1803,46.2658,17321.0
2015-10-08 13:30:00,70.32,70.37,70.31,70.34,16652.0,46.2592,46.2921,46.2526,46.2724,16652.0
2015-10-08 13:40:00,70.33,70.4,70.29,70.36,21536.0,46.2658,46.3118,46.2395,46.2855,21536.0
2015-10-08 13:50:00,70.36,70.4,70.3,70.3,20785.0,46.2855,46.3118,46.246,46.246,20785.0
2015-10-08 14:00:00,70.3,70.63,70.29,70.5,54377.0,46.246,46.4631,46.2395,46.3776,54377.0
2015-10-08 14:10:00,70.5,70.7,70.5,70.58,40068.0,46.3776,46.5092,46.3776,46.4302,40068.0
2015-10-08 14:20:00,70.57,70.61,70.46,70.5,27176.0,46.4237,46.45,46.3513,46.3776,27176.0
2015-10-08 14:30:00,70.5,70.57,70.47,70.52,18587.0,46.3776,46.4237,46.3579,46.3908,18587.0
2015-10-08 14:40:00,70.51,70.53,70.43,70.43,27479.0,46.3842,46.3974,46.3316,46.3316,27479.0
2015-10-08 14:50:00,70.43,70.61,70.4,70.57,38670.0,46.3316,46.45,46.3118,46.4237,38670.0
2015-10-08 15:00:00,70.56,70.67,70.55,70.61,73730.0,46.4171,46.4894,46.4105,46.45,73730.0
2015-10-08 15:10:00,70.61,70.82,70.61,70.8,52910.0,46.45,46.5881,46.45,46.575,52910.0
2015-10-08 15:20:00,70.8,70.84,70.66,70.7,63524.0,46.575,46.6013,46.4829,46.5092,63524.0
2015-10-08 15:30:00,70.7,70.74,70.56,70.58,70447.0,46.5092,46.5355,46.4171,46.4302,70447.0
2015-10-08 15:40:00,70.58,70.73,70.58,70.7,81726.0,46.4302,46.5289,46.4302,46.5092,81726.0
2015-10-08 15:50:00,70.7,70.73,70.66,70.7,184222.0,46.5092,46.5289,46.4829,46.5092,184222.0
2015-10-09 09:30:00,70.8,70.86,70.54,70.63,42929.0,46.575,46.6144,46.4039,46.4631,42929.0
2015-10-09 09:40:00,70.63,70.69,70.5,70.54,30574.0,46.4631,46.5026,46.3776,46.4039,30574.0
2015-10-09 09:50:00,70.56,70.57,70.46,70.54,27385.0,46.4171,46.4237,46.3513,46.4039,27385.0
2015-10-09 10:00:00,70.53,70.75,70.48,70.65,55659.0,46.3974,46.5421,46.3645,46.4763,55659.0
2015-10-09 10:10:00,70.66,70.67,70.54,70.65,68051.0,46.4829,46.4894,46.4039,46.4763,68051.0
2015-10-09 10:20:00,70.66,70.81,70.56,70.8,45990.0,46.4829,46.5815,46.4171,46.575,45990.0
2015-10-09 10:30:00,70.79,70.83,70.65,70.74,29626.0,46.5684,46.5947,46.4763,46.5355,29626.0
2015-10-09 10:40:00,70.75,70.86,70.75,70.81,26464.0,46.5421,46.6144,46.5421,46.5815,26464.0
2015-10-09 10:50:00,70.8,70.84,70.75,70.83,25542.0,46.575,46.6013,46.5421,46.5947,25542.0
2015-10-09 11:00:00,70.83,70.85,70.81,70.85,55577.0,46.5947,46.6079,46.5815,46.6079,55577.0
2015-10-09 11:10:00,70.85,70.91,70.82,70.89,48762.0,46.6079,46.6473,46.5881,46.6342,48762.0
2015-10-09 11:20:00,70.89,71.0,70.83,70.99,31200.0,46.6342,46.7065,46.5947,46.7,31200.0
2015-10-09 11:30:00,71.0,71.09,70.9,70.95,55567.0,46.7065,46.7657,46.6408,46.6736,55567.0
2015-10-09 11:40:00,70.96,71.1,70.96,71.07,39744.0,46.6802,46.7723,46.6802,46.7526,39744.0
2015-10-09 11:50:00,71.07,71.08,70.92,70.95,37093.0,46.7526,46.7592,46.6539,46.6736,37093.0
2015-10-09 12:00:00,70.95,71.01,70.89,70.99,54977.0,46.6736,46.7131,46.6342,46.7,54977.0
2015-10-09 12:10:00,70.99,71.01,70.94,70.97,112421.0,46.7,46.7131,46.6671,46.6868,112421.0
2015-10-09 12:20:00,70.95,70.95,70.68,70.73,39457.0,46.6736,46.6736,46.496,46.5289,39457.0
2015-10-09 12:30:00,70.72,70.84,70.71,70.81,24193.0,46.5223,46.6013,46.5158,46.5815,24193.0
2015-10-09 12:40:00,70.81,70.86,70.77,70.84,26301.0,46.5815,46.6144,46.5552,46.6013,26301.0
2015-10-09 12:50:00,70.85,70.97,70.85,70.94,50263.0,46.6079,46.6868,46.6079,46.6671,50263.0
2015-10-09 13:00:00,70.93,71.0,70.9,70.9,58621.0,46.6605,46.7065,46.6408,46.6408,58621.0
2015-10-09 13:10:00,70.88,70.98,70.87,70.9,48533.0,46.6276,46.6934,46.621,46.6408,48533.0
2015-10-09 13:20:00,70.9,70.96,70.89,70.93,28436.0,46.6408,46.6802,46.6342,46.6605,28436.0
2015-10-09 13:30:00,70.94,71.03,70.91,71.01,39142.0,46.6671,46.7263,46.6473,46.7131,39142.0
2015-10-09 13:40:00,71.02,71.15,71.01,71.09,34839.0,46.7197,46.8052,46.7131,46.7657,34839.0
2015-10-09 13:50:00,71.09,71.15,71.02,71.02,49321.0,46.7657,46.8052,46.7197,46.7197,49321.0
2015-10-09 14:00:00,71.03,71.06,70.94,71.0,41193.0,46.7263,46.746,46.6671,46.7065,41193.0
2015-10-09 14:10:00,70.99,71.02,70.98,71.0,57961.0,46.7,46.7197,46.6934,46.7065,57961.0
2015-10-09 14:20:00,71.01,71.08,70.99,71.05,36296.0,46.7131,46.7592,46.7,46.7394,36296.0
2015-10-09 14:30:00,71.05,71.08,71.01,71.06,37153.0,46.7394,46.7592,46.7131,46.746,37153.0
2015-10-09 14:40:00,71.06,71.09,70.99,71.0,42526.0,46.746,46.7657,46.7,46.7065,42526.0
2015-10-09 14:50:00,70.99,71.05,70.98,71.05,56110.0,46.7,46.7394,46.6934,46.7394,56110.0
2015-10-09 15:00:00,71.05,71.06,70.99,71.01,89892.0,46.7394,46.746,46.7,46.7131,89892.0
2015-10-09 15:10:00,71.02,71.02,70.91,71.01,57918.0,46.7197,46.7197,46.6473,46.7131,57918.0
2015-10-09 15:20:00,71.02,71.06,70.99,71.05,71888.0,46.7197,46.746,46.7,46.7394,71888.0
2015-10-09 15:30:00,71.05,71.11,71.04,71.1,104041.0,46.7394,46.7789,46.7328,46.7723,104041.0
2015-10-09 15:40:00,71.1,71.12,71.05,71.09,105271.0,46.7723,46.7855,46.7394,46.7657,105271.0
2015-10-09 15:50:00,71.1,71.14,71.03,71.04,223276.0,46.7723,46.7986,46.7263,46.7328,223276.0
2015-10-12 09:30:00,71.04,71.29,71.0,71.24,42808.0,46.7328,46.8973,46.7065,46.8644,42808.0
2015-10-12 09:40:00,71.22,71.49,71.16,71.43,35213.0,46.8513,47.0289,46.8118,46.9894,35213.0
2015-10-12 09:50:00,71.42,71.69,71.41,71.68,60022.0,46.9828,47.1604,46.9762,47.1539,60022.0
2015-10-12 10:00:00,71.66,71.82,71.58,71.73,39010.0,47.1407,47.246,47.0881,47.1868,39010.0
2015-10-12 10:10:00,71.75,71.93,71.66,71.93,47543.0,47.1999,47.3183,47.1407,47.3183,47543.0
2015-10-12 10:20:00,71.93,71.98,71.79,71.84,40541.0,47.3183,47.3512,47.2262,47.2591,40541.0
2015-10-12 10:30:00,71.85,71.87,71.68,71.82,38748.0,47.2657,47.2789,47.1539,47.246,38748.0
2015-10-12 10:40:00,71.82,71.83,71.71,71.8,39330.0,47.246,47.2525,47.1736,47.2328,39330.0
2015-10-12 10:50:00,71.8,71.82,71.61,71.65,34696.0,47.2328,47.246,47.1078,47.1341,34696.0
2015-10-12 11:00:00,71.65,71.73,71.56,71.73,68379.0,47.1341,47.1868,47.0749,47.1868,68379.0
2015-10-12 11:10:00,71.73,71.89,71.73,71.87,21815.0,47.1868,47.292,47.1868,47.2789,21815.0
2015-10-12 11:20:00,71.89,71.91,71.73,71.73,22086.0,47.292,47.3052,47.1868,47.1868,22086.0
2015-10-12 11:30:00,71.72,71.82,71.72,71.78,42732.0,47.1802,47.246,47.1802,47.2196,42732.0
2015-10-12 11:40:00,71.78,71.95,71.75,71.92,27950.0,47.2196,47.3315,47.1999,47.3117,27950.0
2015-10-12 11:50:00,71.92,71.93,71.8,71.85,23905.0,47.3117,47.3183,47.2328,47.2657,23905.0
2015-10-12 12:00:00,71.82,71.89,71.79,71.84,17497.0,47.246,47.292,47.2262,47.2591,17497.0
2015-10-12 12:10:00,71.84,71.93,71.84,71.88,26800.0,47.2591,47.3183,47.2591,47.2854,26800.0
2015-10-12 12:20:00,71.88,71.99,71.87,71.94,27832.0,47.2854,47.3578,47.2789,47.3249,27832.0
2015-10-12 12:30:00,71.94,71.95,71.89,71.95,23216.0,47.3249,47.3315,47.292,47.3315,23216.0
2015-10-12 12:40:00,71.95,72.0,71.91,72.0,25278.0,47.3315,47.3644,47.3052,47.3644,25278.0
2015-10-12 12:50:00,72.0,72.03,71.95,71.99,51275.0,47.3644,47.3841,47.3315,47.3578,51275.0
2015-10-12 13:00:00,72.0,72.05,71.98,72.02,32583.0,47.3644,47.3973,47.3512,47.3775,32583.0
2015-10-12 13:10:00,72.01,72.08,71.99,72.08,26772.0,47.371,47.417,47.3578,47.417,26772.0
2015-10-12 13:20:00,72.08,72.08,72.0,72.0,28432.0,47.417,47.417,47.3644,47.3644,28432.0
2015-10-12 13:30:00,72.0,72.01,71.95,72.0,27791.0,47.3644,47.371,47.3315,47.3644,27791.0
2015-10-12 13:40:00,72.0,72.03,71.99,72.0,31269.0,47.3644,47.3841,47.3578,47.3644,31269.0
2015-10-12 13:50:00,72.0,72.02,71.9,71.92,34185.0,47.3644,47.3775,47.2986,47.3117,34185.0
2015-10-12 14:00:00,71.91,71.96,71.89,71.95,24450.0,47.3052,47.3381,47.292,47.3315,24450.0
2015-10-12 14:10:00,71.95,71.99,71.94,71.97,30566.0,47.3315,47.3578,47.3249,47.3446,30566.0
2015-10-12 14:20:00,71.98,71.99,71.91,71.96,26372.0,47.3512,47.3578,47.3052,47.3381,26372.0
2015-10-12 14:30:00,71.96,71.97,71.89,71.89,64829.0,47.3381,47.3446,47.292,47.292,64829.0
2015-10-12 14:40:00,71.89,71.97,71.89,71.96,25734.0,47.292,47.3446,47.292,47.3381,25734.0
2015-10-12 14:50:00,71.97,71.99,71.92,71.96,50671.0,47.3446,47.3578,47.3117,47.3381,50671.0
2015-10-12 15:00:00,71.96,71.97,71.85,71.89,34650.0,47.3381,47.3446,47.2657,47.292,34650.0
2015-10-12 15:10:00,71.89,71.9,71.85,71.88,35690.0,47.292,47.2986,47.2657,47.2854,35690.0
2015-10-12 15:20:00,71.87,71.93,71.85,71.91,57095.0,47.2789,47.3183,47.2657,47.3052,57095.0
2015-10-12 15:30:00,71.92,71.96,71.89,71.94,41477.0,47.3117,47.3381,47.292,47.3249,41477.0
2015-10-12 15:40:00,71.95,72.0,71.93,71.94,86481.0,47.3315,47.3644,47.3183,47.3249,86481.0
2015-10-12 15:50:00,71.93,72.0,71.93,71.99,160626.0,47.3183,47.3644,47.3183,47.3578,160626.0
2015-10-13 09:30:00,71.74,72.09,71.69,71.88,69108.0,47.1933,47.4236,47.1604,47.2854,69108.0
2015-10-13 09:40:00,71.91,71.92,71.65,71.68,29804.0,47.3052,47.3117,47.1341,47.1539,29804.0
2015-10-13 09:50:00,71.67,71.87,71.63,71.85,34677.0,47.1473,47.2789,47.121,47.2657,34677.0
2015-10-13 10:00:00,71.83,71.83,71.58,71.58,55020.0,47.2525,47.2525,47.0881,47.0881,55020.0
2015-10-13 10:10:00,71.58,71.72,71.5,71.61,28706.0,47.0881,47.1802,47.0355,47.1078,28706.0
2015-10-13 10:20:00,71.6,71.6,71.44,71.48,38321.0,47.1012,47.1012,46.996,47.0223,38321.0
2015-10-13 10:30:00,71.48,71.61,71.46,71.59,36635.0,47.0223,47.1078,47.0091,47.0947,36635.0
2015-10-13 10:40:00,71.59,71.63,71.54,71.61,15793.0,47.0947,47.121,47.0618,47.1078,15793.0
2015-10-13 10:50:00,71.58,71.68,71.55,71.67,22913.0,47.0881,47.1539,47.0683,47.1473,22913.0
2015-10-13 11:00:00,71.67,71.77,71.64,71.75,22255.0,47.1473,47.2131,47.1276,47.1999,22255.0
2015-10-13 11:10:00,71.74,71.83,71.73,71.82,25062.0,47.1933,47.2525,47.1868,47.246,25062.0
2015-10-13 11:20:00,71.83,71.92,71.79,71.84,22064.0,47.2525,47.3117,47.2262,47.2591,22064.0
2015-10-13 11:30:00,71.85,71.98,71.84,71.95,32762.0,47.2657,47.3512,47.2591,47.3315,32762.0
2015-10-13 11:40:00,71.95,71.98,71.89,71.89,46452.0,47.3315,47.3512,47.292,47.292,46452.0
2015-10-13 11:50:00,71.88,71.9,71.68,71.7,22369.0,47.2854,47.2986,47.1539,47.167,22369.0
2015-10-13 12:00:00,71.7,71.75,71.69,71.71,20718.0,47.167,47.1999,47.1604,47.1736,20718.0
2015-10-13 12:10:00,71.73,71.78,71.72,71.75,14487.0,47.1868,47.2196,47.1802,47.1999,14487.0
2015-10-13 12:20:00,71.75,71.78,71.68,71.74,14315.0,47.1999,47.2196,47.1539,47.1933,14315.0
2015-10-13 12:30:00,71.74,71.75,71.69,71.73,25056.0,47.1933,47.1999,47.1604,47.1868,25056.0
2015-10-13 12:40:00,71.73,71.73,71.68,71.72,29268.0,47.1868,47.1868,47.1539,47.1802,29268.0
2015-10-13 12:50:00,71.73,71.93,71.73,71.85,49424.0,47.1868,47.3183,47.1868,47.2657,49424.0
2015-10-13 13:00:00,71.85,71.87,71.75,71.77,25279.0,47.2657,47.2789,47.1999,47.2131,25279.0
2015-10-13 13:10:00,71.75,71.83,71.69,71.81,32665.0,47.1999,47.2525,47.1604,47.2394,32665.0
2015-10-13 13:20:00,71.81,71.87,71.77,71.82,20284.0,47.2394,47.2789,47.2131,47.246,20284.0
2015-10-13 13:30:00,71.82,71.83,71.77,71.82,22389.0,47.246,47.2525,47.2131,47.246,22389.0
2015-10-13 13:40:00,71.82,71.87,71.8,71.87,17341.0,47.246,47.2789,47.2328,47.2789,17341.0
2015-10-13 13:50:00,71.86,71.86,71.73,71.79,25890.0,47.2723,47.2723,47.1868,47.2262,25890.0
2015-10-13 14:00:00,71.78,71.81,71.75,71.81,24150.0,47.2196,47.2394,47.1999,47.2394,24150.0
2015-10-13 14:10:00,71.81,71.9,71.79,71.86,24092.0,47.2394,47.2986,47.2262,47.2723,24092.0
2015-10-13 14:20:00,71.86,71.86,71.76,71.82,43742.0,47.2723,47.2723,47.2065,47.246,43742.0
2015-10-13 14:30:00,71.82,71.87,71.79,71.83,31196.0,47.246,47.2789,47.2262,47.2525,31196.0
2015-10-13 14:40:00,71.83,71.84,71.8,71.83,29902.0,47.2525,47.2591,47.2328,47.2525,29902.0
2015-10-13 14:50:00,71.83,71.87,71.82,71.84,35572.0,47.2525,47.2789,47.246,47.2591,35572.0
2015-10-13 15:00:00,71.84,71.88,71.82,71.88,39701.0,47.2591,47.2854,47.246,47.2854,39701.0
2015-10-13 15:10:00,71.87,71.92,71.81,71.81,51581.0,47.2789,47.3117,47.2394,47.2394,51581.0
2015-10-13 15:20:00,71.8,71.84,71.77,71.82,40929.0,47.2328,47.2591,47.2131,47.246,40929.0
2015-10-13 15:30:00,71.82,71.82,71.78,71.8,72775.0,47.246,47.246,47.2196,47.2328,72775.0
2015-10-13 15:40:00,71.81,71.82,71.78,71.79,69310.0,47.2394,47.246,47.2196,47.2262,69310.0
2015-10-13 15:50:00,71.8,71.92,71.79,71.9,125251.0,47.2328,47.3117,47.2262,47.2986,125251.0
2015-10-14 09:30:00,71.92,72.09,71.71,71.95,60984.0,47.3117,47.4236,47.1736,47.3315,60984.0
2015-10-14 09:40:00,71.93,72.05,71.89,72.0,79301.0,47.3183,47.3973,47.292,47.3644,79301.0
2015-10-14 09:50:00,71.99,72.2,71.96,72.16,43966.0,47.3578,47.4959,47.3381,47.4696,43966.0
2015-10-14 10:00:00,72.16,72.18,71.98,72.0,47296.0,47.4696,47.4828,47.3512,47.3644,47296.0
2015-10-14 10:10:00,72.0,72.15,71.96,72.12,19788.0,47.3644,47.463,47.3381,47.4433,19788.0
2015-10-14 10:20:00,72.13,72.18,72.05,72.08,20902.0,47.4499,47.4828,47.3973,47.417,20902.0
2015-10-14 10:30:00,72.09,72.19,72.08,72.14,24331.0,47.4236,47.4894,47.417,47.4565,24331.0
2015-10-14 10:40:00,72.15,72.27,72.15,72.25,32393.0,47.463,47.542,47.463,47.5288,32393.0
2015-10-14 10:50:00,72.24,72.35,72.23,72.28,36014.0,47.5223,47.5946,47.5157,47.5486,36014.0
2015-10-14 11:00:00,72.28,72.28,72.11,72.13,28132.0,47.5486,47.5486,47.4367,47.4499,28132.0
2015-10-14 11:10:00,72.11,72.13,72.03,72.03,27384.0,47.4367,47.4499,47.3841,47.3841,27384.0
2015-10-14 11:20:00,72.01,72.09,72.0,72.04,27662.0,47.371,47.4236,47.3644,47.3907,27662.0
2015-10-14 11:30:00,72.03,72.06,71.99,72.04,27188.0,47.3841,47.4038,47.3578,47.3907,27188.0
2015-10-14 11:40:00,72.05,72.1,72.01,72.08,20747.0,47.3973,47.4302,47.371,47.417,20747.0
2015-10-14 11:50:00,72.08,72.15,72.06,72.13,21132.0,47.417,47.463,47.4038,47.4499,21132.0
2015-10-14 12:00:00,72.13,72.18,72.05,72.06,51981.0,47.4499,47.4828,47.3973,47.4038,51981.0
2015-10-14 12:10:00,72.06,72.11,72.03,72.08,19855.0,47.4038,47.4367,47.3841,47.417,19855.0
2015-10-14 12:20:00,72.07,72.21,72.07,72.17,26893.0,47.4104,47.5025,47.4104,47.4762,26893.0
2015-10-14 12:30:00,72.17,72.29,72.17,72.18,15881.0,47.4762,47.5551,47.4762,47.4828,15881.0
2015-10-14 12:40:00,72.17,72.22,72.13,72.16,31613.0,47.4762,47.5091,47.4499,47.4696,31613.0
2015-10-14 12:50:00,72.16,72.23,72.15,72.17,21934.0,47.4696,47.5157,47.463,47.4762,21934.0
2015-10-14 13:00:00,72.17,72.21,72.15,72.17,28572.0,47.4762,47.5025,47.463,47.4762,28572.0
2015-10-14 13:10:00,72.17,72.21,72.11,72.17,43495.0,47.4762,47.5025,47.4367,47.4762,43495.0
2015-10-14 13:20:00,72.16,72.17,72.09,72.11,64110.0,47.4696,47.4762,47.4236,47.4367,64110.0
2015-10-14 13:30:00,72.1,72.14,72.06,72.14,26106.0,47.4302,47.4565,47.4038,47.4565,26106.0
2015-10-14 13:40:00,72.14,72.22,72.11,72.18,22313.0,47.4565,47.5091,47.4367,47.4828,22313.0
2015-10-14 13:50:00,72.17,72.24,72.11,72.22,62050.0,47.4762,47.5223,47.4367,47.5091,62050.0
2015-10-14 14:00:00,72.2,72.3,72.1,72.11,28046.0,47.4959,47.5617,47.4302,47.4367,28046.0
2015-10-14 14:10:00,72.11,72.14,72.03,72.04,36558.0,47.4367,47.4565,47.3841,47.3907,36558.0
2015-10-14 14:20:00,72.05,72.07,71.94,71.95,32722.0,47.3973,47.4104,47.3249,47.3315,32722.0
2015-10-14 14:30:00,71.95,72.05,71.94,72.05,27471.0,47.3315,47.3973,47.3249,47.3973,27471.0
2015-10-14 14:40:00,72.05,72.06,71.94,72.0,51987.0,47.3973,47.4038,47.3249,47.3644,51987.0
2015-10-14 14:50:00,71.99,72.06,71.98,72.05,30441.0,47.3578,47.4038,47.3512,47.3973,30441.0
2015-10-14 15:00:00,72.06,72.13,72.05,72.12,42233.0,47.4038,47.4499,47.3973,47.4433,42233.0
2015-10-14 15:10:00,72.11,72.17,72.11,72.13,47253.0,47.4367,47.4762,47.4367,47.4499,47253.0
2015-10-14 15:20:00,72.13,72.17,72.1,72.17,56014.0,47.4499,47.4762,47.4302,47.4762,56014.0
2015-10-14 15:30:00,72.17,72.21,72.13,72.15,53762.0,47.4762,47.5025,47.4499,47.463,53762.0
2015-10-14 15:40:00,72.14,72.15,72.03,72.03,54861.0,47.4565,47.463,47.3841,47.3841,54861.0
2015-10-14 15:50:00,72.03,72.1,71.97,72.08,167779.0,47.3841,47.4302,47.3446,47.417,167779.0
2015-10-15 09:30:00,72.42,72.48,72.1,72.38,56380.0,47.6407,47.6801,47.4302,47.6144,56380.0
2015-10-15 09:40:00,72.35,72.35,71.81,71.95,92153.0,47.5946,47.5946,47.2394,47.3315,92153.0
2015-10-15 09:50:00,71.93,72.01,71.75,72.0,111455.0,47.3183,47.371,47.1999,47.3644,111455.0
2015-10-15 10:00:00,71.94,71.97,71.84,71.85,33069.0,47.3249,47.3446,47.2591,47.2657,33069.0
2015-10-15 10:10:00,71.84,71.99,71.84,71.91,29909.0,47.2591,47.3578,47.2591,47.3052,29909.0
2015-10-15 10:20:00,71.89,72.11,71.84,71.99,28327.0,47.292,47.4367,47.2591,47.3578,28327.0
2015-10-15 10:30:00,72.0,72.08,71.94,72.03,26581.0,47.3644,47.417,47.3249,47.3841,26581.0
2015-10-15 10:40:00,72.03,72.2,72.02,72.17,31261.0,47.3841,47.4959,47.3775,47.4762,31261.0
2015-10-15 10:50:00,72.18,72.24,72.13,72.16,17558.0,47.4828,47.5223,47.4499,47.4696,17558.0
2015-10-15 11:00:00,72.15,72.29,72.12,72.29,31979.0,47.463,47.5551,47.4433,47.5551,31979.0
2015-10-15 11:10:00,72.28,72.29,72.13,72.25,18281.0,47.5486,47.5551,47.4499,47.5288,18281.0
2015-10-15 11:20:00,72.25,72.35,72.21,72.35,22500.0,47.5288,47.5946,47.5025,47.5946,22500.0
2015-10-15 11:30:00,72.36,72.5,72.33,72.44,26552.0,47.6012,47.6933,47.5815,47.6538,26552.0
2015-10-15 11:40:00,72.43,72.46,72.39,72.44,33303.0,47.6472,47.667,47.6209,47.6538,33303.0
2015-10-15 11:50:00,72.43,72.45,72.37,72.41,29542.0,47.6472,47.6604,47.6078,47.6341,29542.0
2015-10-15 12:00:00,72.41,72.49,72.41,72.44,18149.0,47.6341,47.6867,47.6341,47.6538,18149.0
2015-10-15 12:10:00,72.44,72.52,72.4,72.51,44332.0,47.6538,47.7064,47.6275,47.6999,44332.0
2015-10-15 12:20:00,72.5,72.59,72.48,72.57,42944.0,47.6933,47.7525,47.6801,47.7393,42944.0
2015-10-15 12:30:00,72.57,72.59,72.47,72.47,25173.0,47.7393,47.7525,47.6736,47.6736,25173.0
2015-10-15 12:40:00,72.48,72.5,72.38,72.39,32468.0,47.6801,47.6933,47.6144,47.6209,32468.0
2015-10-15 12:50:00,72.39,72.39,72.35,72.39,30779.0,47.6209,47.6209,47.5946,47.6209,30779.0
2015-10-15 13:00:00,72.39,72.52,72.36,72.52,39976.0,47.6209,47.7064,47.6012,47.7064,39976.0
2015-10-15 13:10:00,72.53,72.62,72.5,72.54,29552.0,47.713,47.7722,47.6933,47.7196,29552.0
2015-10-15 13:20:00,72.55,72.56,72.51,72.53,20655.0,47.7262,47.7328,47.6999,47.713,20655.0
2015-10-15 13:30:00,72.54,72.59,72.5,72.56,24874.0,47.7196,47.7525,47.6933,47.7328,24874.0
2015-10-15 13:40:00,72.55,72.59,72.52,72.52,43138.0,47.7262,47.7525,47.7064,47.7064,43138.0
2015-10-15 13:50:00,72.53,72.62,72.52,72.57,30977.0,47.713,47.7722,47.7064,47.7393,30977.0
2015-10-15 14:00:00,72.58,72.61,72.55,72.57,20161.0,47.7459,47.7657,47.7262,47.7393,20161.0
2015-10-15 14:10:00,72.59,72.67,72.56,72.66,31965.0,47.7525,47.8051,47.7328,47.7985,31965.0
2015-10-15 14:20:00,72.66,72.66,72.58,72.59,21920.0,47.7985,47.7985,47.7459,47.7525,21920.0
2015-10-15 14:30:00,72.61,72.72,72.6,72.71,34264.0,47.7657,47.838,47.7591,47.8314,34264.0
2015-10-15 14:40:00,72.73,72.75,72.62,72.62,75453.0,47.8446,47.8578,47.7722,47.7722,75453.0
2015-10-15 14:50:00,72.62,72.71,72.6,72.66,41960.0,47.7722,47.8314,47.7591,47.7985,41960.0
2015-10-15 15:00:00,72.66,72.81,72.65,72.72,49492.0,47.7985,47.8972,47.792,47.838,49492.0
2015-10-15 15:10:00,72.72,72.81,72.71,72.79,33621.0,47.838,47.8972,47.8314,47.8841,33621.0
2015-10-15 15:20:00,72.79,72.94,72.79,72.9,118015.0,47.8841,47.9827,47.8841,47.9564,118015.0
2015-10-15 15:30:00,72.89,72.93,72.84,72.86,84188.0,47.9498,47.9762,47.917,47.9301,84188.0
2015-10-15 15:40:00,72.85,72.95,72.81,72.81,127254.0,47.9235,47.9893,47.8972,47.8972,127254.0
2015-10-15 15:50:00,72.82,72.83,72.78,72.81,210449.0,47.9038,47.9104,47.8775,47.8972,210449.0
2015-10-16 09:30:00,73.14,73.26,72.82,73.16,253432.0,48.1143,48.1932,47.9038,48.1275,253432.0
2015-10-16 09:40:00,73.14,73.26,72.99,73.18,43764.0,48.1143,48.1932,48.0156,48.1406,43764.0
2015-10-16 09:50:00,73.19,73.41,73.13,73.37,71907.0,48.1472,48.2919,48.1077,48.2656,71907.0
2015-10-16 10:00:00,73.35,73.46,73.2,73.41,58041.0,48.2525,48.3248,48.1538,48.2919,58041.0
2015-10-16 10:10:00,73.39,73.42,73.29,73.33,37569.0,48.2788,48.2985,48.213,48.2393,37569.0
2015-10-16 10:20:00,73.32,73.36,73.1,73.1,54459.0,48.2327,48.259,48.088,48.088,54459.0
2015-10-16 10:30:00,73.1,73.1,73.03,73.08,39634.0,48.088,48.088,48.0419,48.0748,39634.0
2015-10-16 10:40:00,73.08,73.1,72.98,73.07,35228.0,48.0748,48.088,48.0091,48.0683,35228.0
2015-10-16 10:50:00,73.08,73.15,73.01,73.13,26674.0,48.0748,48.1209,48.0288,48.1077,26674.0
2015-10-16 11:00:00,73.14,73.25,73.12,73.25,18902.0,48.1143,48.1867,48.1012,48.1867,18902.0
2015-10-16 11:10:00,73.25,73.29,73.18,73.24,49134.0,48.1867,48.213,48.1406,48.1801,49134.0
2015-10-16 11:20:00,73.23,73.33,73.22,73.32,27990.0,48.1735,48.2393,48.1669,48.2327,27990.0
2015-10-16 11:30:00,73.32,73.34,73.21,73.22,26487.0,48.2327,48.2459,48.1604,48.1669,26487.0
2015-10-16 11:40:00,73.22,73.31,73.19,73.27,69101.0,48.1669,48.2261,48.1472,48.1998,69101.0
2015-10-16 11:50:00,73.27,73.31,73.21,73.3,21110.0,48.1998,48.2261,48.1604,48.2196,21110.0
2015-10-16 12:00:00,73.3,73.31,73.25,73.27,44345.0,48.2196,48.2261,48.1867,48.1998,44345.0
2015-10-16 12:10:00,73.26,73.26,73.16,73.17,15991.0,48.1932,48.1932,48.1275,48.134,15991.0
2015-10-16 12:20:00,73.16,73.23,73.14,73.17,15480.0,48.1275,48.1735,48.1143,48.134,15480.0
2015-10-16 12:30:00,73.17,73.25,73.17,73.17,14396.0,48.134,48.1867,48.134,48.134,14396.0
2015-10-16 12:40:00,73.17,73.21,73.13,73.18,17756.0,48.134,48.1604,48.1077,48.1406,17756.0
2015-10-16 12:50:00,73.18,73.18,73.06,73.08,15816.0,48.1406,48.1406,48.0617,48.0748,15816.0
2015-10-16 13:00:00,73.08,73.15,73.08,73.08,15183.0,48.0748,48.1209,48.0748,48.0748,15183.0
2015-10-16 13:10:00,73.08,73.09,73.01,73.03,13536.0,48.0748,48.0814,48.0288,48.0419,13536.0
2015-10-16 13:20:00,73.03,73.03,72.99,73.0,19131.0,48.0419,48.0419,48.0156,48.0222,19131.0
2015-10-16 13:30:00,73.0,73.02,72.9,72.91,17126.0,48.0222,48.0354,47.9564,47.963,17126.0
2015-10-16 13:40:00,72.91,72.95,72.84,72.91,34475.0,47.963,47.9893,47.917,47.963,34475.0
2015-10-16 13:50:00,72.92,72.95,72.9,72.91,19235.0,47.9696,47.9893,47.9564,47.963,19235.0
2015-10-16 14:00:00,72.91,72.93,72.8,72.81,28919.0,47.963,47.9762,47.8906,47.8972,28919.0
2015-10-16 14:10:00,72.82,72.96,72.82,72.91,26584.0,47.9038,47.9959,47.9038,47.963,26584.0
2015-10-16 14:20:00,72.92,72.95,72.87,72.91,53384.0,47.9696,47.9893,47.9367,47.963,53384.0
2015-10-16 14:30:00,72.91,73.07,72.91,73.04,36797.0,47.963,48.0683,47.963,48.0485,36797.0
2015-10-16 14:40:00,73.04,73.11,73.02,73.1,35249.0,48.0485,48.0946,48.0354,48.088,35249.0
2015-10-16 14:50:00,73.11,73.13,73.01,73.06,39338.0,48.0946,48.1077,48.0288,48.0617,39338.0
2015-10-16 15:00:00,73.07,73.08,72.98,72.99,33769.0,48.0683,48.0748,48.0091,48.0156,33769.0
2015-10-16 15:10:00,72.99,73.02,72.93,73.0,34687.0,48.0156,48.0354,47.9762,48.0222,34687.0
2015-10-16 15:20:00,73.01,73.05,72.97,73.01,37366.0,48.0288,48.0551,48.0025,48.0288,37366.0
2015-10-16 15:30:00,73.01,73.09,73.0,73.08,34333.0,48.0288,48.0814,48.0222,48.0748,34333.0
2015-10-16 15:40:00,73.08,73.1,73.02,73.03,84024.0,48.0748,48.088,48.0354,48.0419,84024.0
2015-10-16 15:50:00,73.03,73.13,73.0,73.12,176961.0,48.0419,48.1077,48.0222,48.1012,176961.0
2015-10-19 09:30:00,73.06,73.13,72.73,73.01,75146.0,48.0617,48.1077,47.8446,48.0288,75146.0
2015-10-19 09:40:00,72.99,72.99,72.52,72.56,56643.0,48.0156,48.0156,47.7064,47.7328,56643.0
2015-10-19 09:50:00,72.56,72.67,72.48,72.6,18685.0,47.7328,47.8051,47.6801,47.7591,18685.0
2015-10-19 10:00:00,72.62,72.68,72.53,72.67,24242.0,47.7722,47.8117,47.713,47.8051,24242.0
2015-10-19 10:10:00,72.68,72.71,72.45,72.52,77770.0,47.8117,47.8314,47.6604,47.7064,77770.0
2015-10-19 10:20:00,72.53,72.54,72.43,72.47,28103.0,47.713,47.7196,47.6472,47.6736,28103.0
2015-10-19 10:30:00,72.48,72.62,72.48,72.62,22201.0,47.6801,47.7722,47.6801,47.7722,22201.0
2015-10-19 10:40:00,72.61,72.64,72.56,72.61,26892.0,47.7657,47.7854,47.7328,47.7657,26892.0
2015-10-19 10:50:00,72.6,72.67,72.57,72.61,40922.0,47.7591,47.8051,47.7393,47.7657,40922.0
2015-10-19 11:00:00,72.61,72.68,72.55,72.61,27239.0,47.7657,47.8117,47.7262,47.7657,27239.0
2015-10-19 11:10:00,72.62,72.77,72.58,72.77,18902.0,47.7722,47.8709,47.7459,47.8709,18902.0
2015-10-19 11:20:00,72.77,72.81,72.73,72.75,22956.0,47.8709,47.8972,47.8446,47.8578,22956.0
2015-10-19 11:30:00,72.75,72.88,72.75,72.85,19788.0,47.8578,47.9433,47.8578,47.9235,19788.0
2015-10-19 11:40:00,72.85,72.92,72.85,72.87,19540.0,47.9235,47.9696,47.9235,47.9367,19540.0
2015-10-19 11:50:00,72.86,72.89,72.73,72.73,21386.0,47.9301,47.9498,47.8446,47.8446,21386.0
2015-10-19 12:00:00,72.72,72.8,72.66,72.7,25396.0,47.838,47.8906,47.7985,47.8249,25396.0
2015-10-19 12:10:00,72.69,72.84,72.69,72.83,20040.0,47.8183,47.917,47.8183,47.9104,20040.0
2015-10-19 12:20:00,72.84,72.9,72.78,72.9,22126.0,47.917,47.9564,47.8775,47.9564,22126.0
2015-10-19 12:30:00,72.88,72.94,72.8,72.93,22579.0,47.9433,47.9827,47.8906,47.9762,22579.0
2015-10-19 12:40:00,72.92,72.99,72.9,72.97,24527.0,47.9696,48.0156,47.9564,48.0025,24527.0
2015-10-19 12:50:00,72.96,73.02,72.92,72.92,19198.0,47.9959,48.0354,47.9696,47.9696,19198.0
2015-10-19 13:00:00,72.93,72.96,72.85,72.86,22956.0,47.9762,47.9959,47.9235,47.9301,22956.0
2015-10-19 13:10:00,72.85,72.94,72.84,72.85,37357.0,47.9235,47.9827,47.917,47.9235,37357.0
2015-10-19 13:20:00,72.84,72.9,72.8,72.87,26221.0,47.917,47.9564,47.8906,47.9367,26221.0
2015-10-19 13:30:00,72.88,72.97,72.86,72.96,41410.0,47.9433,48.0025,47.9301,47.9959,41410.0
2015-10-19 13:40:00,72.96,72.98,72.92,72.95,35379.0,47.9959,48.0091,47.9696,47.9893,35379.0
2015-10-19 13:50:00,72.95,73.0,72.94,72.97,38965.0,47.9893,48.0222,47.9827,48.0025,38965.0
2015-10-19 14:00:00,72.96,72.98,72.9,72.93,39905.0,47.9959,48.0091,47.9564,47.9762,39905.0
2015-10-19 14:10:00,72.92,73.0,72.92,72.97,32993.0,47.9696,48.0222,47.9696,48.0025,32993.0
2015-10-19 14:20:00,72.98,73.07,72.93,73.07,40686.0,48.0091,48.0683,47.9762,48.0683,40686.0
2015-10-19 14:30:00,73.06,73.28,73.05,73.27,59296.0,48.0617,48.2064,48.0551,48.1998,59296.0
2015-10-19 14:40:00,73.27,73.3,73.18,73.2,47815.0,48.1998,48.2196,48.1406,48.1538,47815.0
2015-10-19 14:50:00,73.2,73.31,73.18,73.26,36173.0,48.1538,48.2261,48.1406,48.1932,36173.0
2015-10-19 15:00:00,73.27,73.29,73.22,73.25,40748.0,48.1998,48.213,48.1669,48.1867,40748.0
2015-10-19 15:10:00,73.25,73.27,73.22,73.23,39092.0,48.1867,48.1998,48.1669,48.1735,39092.0
2015-10-19 15:20:00,73.23,73.36,73.22,73.34,41714.0,48.1735,48.259,48.1669,48.2459,41714.0
2015-10-19 15:30:00,73.34,73.37,73.29,73.34,58407.0,48.2459,48.2656,48.213,48.2459,58407.0
2015-10-19 15:40:00,73.33,73.35,73.29,73.33,82007.0,48.2393,48.2525,48.213,48.2393,82007.0
2015-10-19 15:50:00,73.33,73.4,73.31,73.4,178528.0,48.2393,48.2853,48.2261,48.2853,178528.0
2015-10-20 09:30:00,73.14,73.58,73.06,73.38,90749.0,48.1143,48.4038,48.0617,48.2722,90749.0
2015-10-20 09:40:00,73.41,73.42,73.09,73.24,44804.0,48.2919,48.2985,48.0814,48.1801,44804.0
2015-10-20 09:50:00,73.25,73.54,73.24,73.47,48180.0,48.1867,48.3774,48.1801,48.3314,48180.0
2015-10-20 10:00:00,73.43,73.44,73.2,73.2,23206.0,48.3051,48.3117,48.1538,48.1538,23206.0
2015-10-20 10:10:00,73.19,73.33,73.18,73.3,20474.0,48.1472,48.2393,48.1406,48.2196,20474.0
2015-10-20 10:20:00,73.29,73.39,73.26,73.34,20568.0,48.213,48.2788,48.1932,48.2459,20568.0
2015-10-20 10:30:00,73.34,73.7,73.31,73.55,40831.0,48.2459,48.4827,48.2261,48.384,40831.0
2015-10-20 10:40:00,73.55,73.61,73.49,73.49,12666.0,48.384,48.4235,48.3446,48.3446,12666.0
2015-10-20 10:50:00,73.49,73.56,73.48,73.48,22738.0,48.3446,48.3906,48.338,48.338,22738.0
2015-10-20 11:00:00,73.47,73.64,73.47,73.61,33627.0,48.3314,48.4432,48.3314,48.4235,33627.0
2015-10-20 11:10:00,73.62,73.76,73.62,73.7,30524.0,48.4301,48.5222,48.4301,48.4827,30524.0
2015-10-20 11:20:00,73.7,73.78,73.7,73.75,33783.0,48.4827,48.5353,48.4827,48.5156,33783.0
2015-10-20 11:30:00,73.74,73.78,73.56,73.56,35510.0,48.509,48.5353,48.3906,48.3906,35510.0
2015-10-20 11:40:00,73.56,73.63,73.54,73.55,22164.0,48.3906,48.4366,48.3774,48.384,22164.0
2015-10-20 11:50:00,73.55,73.6,73.43,73.47,21504.0,48.384,48.4169,48.3051,48.3314,21504.0
2015-10-20 12:00:00,73.49,73.61,73.46,73.58,17804.0,48.3446,48.4235,48.3248,48.4038,17804.0
2015-10-20 12:10:00,73.58,73.65,73.53,73.63,13664.0,48.4038,48.4498,48.3709,48.4366,13664.0
2015-10-20 12:20:00,73.63,73.63,73.54,73.56,19761.0,48.4366,48.4366,48.3774,48.3906,19761.0
2015-10-20 12:30:00,73.57,73.59,73.47,73.51,24678.0,48.3972,48.4103,48.3314,48.3577,24678.0
2015-10-20 12:40:00,73.52,73.56,73.46,73.49,20581.0,48.3643,48.3906,48.3248,48.3446,20581.0
2015-10-20 12:50:00,73.48,73.49,73.4,73.45,16253.0,48.338,48.3446,48.2853,48.3182,16253.0
2015-10-20 13:00:00,73.44,73.45,73.39,73.43,38382.0,48.3117,48.3182,48.2788,48.3051,38382.0
2015-10-20 13:10:00,73.43,73.5,73.42,73.47,28695.0,48.3051,48.3511,48.2985,48.3314,28695.0
2015-10-20 13:20:00,73.47,73.49,73.33,73.36,26757.0,48.3314,48.3446,48.2393,48.259,26757.0
2015-10-20 13:30:00,73.35,73.35,73.25,73.28,31291.0,48.2525,48.2525,48.1867,48.2064,31291.0
2015-10-20 13:40:00,73.27,73.35,73.27,73.35,55834.0,48.1998,48.2525,48.1998,48.2525,55834.0
2015-10-20 13:50:00,73.34,73.36,73.29,73.34,34703.0,48.2459,48.259,48.213,48.2459,34703.0
2015-10-20 14:00:00,73.34,73.56,73.32,73.55,84003.0,48.2459,48.3906,48.2327,48.384,84003.0
2015-10-20 14:10:00,73.55,73.63,73.51,73.53,53497.0,48.384,48.4366,48.3577,48.3709,53497.0
2015-10-20 14:20:00,73.54,73.62,73.49,73.55,32114.0,48.3774,48.4301,48.3446,48.384,32114.0
2015-10-20 14:30:00,73.55,73.6,73.46,73.54,71143.0,48.384,48.4169,48.3248,48.3774,71143.0
2015-10-20 14:40:00,73.54,73.62,73.54,73.59,68297.0,48.3774,48.4301,48.3774,48.4103,68297.0
2015-10-20 14:50:00,73.57,73.67,73.57,73.62,65469.0,48.3972,48.463,48.3972,48.4301,65469.0
2015-10-20 15:00:00,73.62,73.69,73.56,73.6,79353.0,48.4301,48.4761,48.3906,48.4169,79353.0
2015-10-20 15:10:00,73.6,73.66,73.59,73.65,152547.0,48.4169,48.4564,48.4103,48.4498,152547.0
2015-10-20 15:20:00,73.65,73.69,73.6,73.66,48286.0,48.4498,48.4761,48.4169,48.4564,48286.0
2015-10-20 15:30:00,73.67,73.73,73.65,73.7,53902.0,48.463,48.5024,48.4498,48.4827,53902.0
2015-10-20 15:40:00,73.7,73.71,73.53,73.54,102077.0,48.4827,48.4893,48.3709,48.3774,102077.0
2015-10-20 15:50:00,73.54,73.75,73.54,73.71,170760.0,48.3774,48.5156,48.3774,48.4893,170760.0
2015-10-21 09:30:00,73.92,74.11,73.69,73.79,72787.0,48.6274,48.7524,48.4761,48.5419,72787.0
2015-10-21 09:40:00,73.79,73.79,73.52,73.71,71137.0,48.5419,48.5419,48.3643,48.4893,71137.0
2015-10-21 09:50:00,73.69,73.82,73.62,73.77,40732.0,48.4761,48.5616,48.4301,48.5287,40732.0
2015-10-21 10:00:00,73.76,74.12,73.74,74.1,39086.0,48.5222,48.759,48.509,48.7458,39086.0
2015-10-21 10:10:00,74.12,74.16,73.96,74.0,47238.0,48.759,48.7853,48.6537,48.6801,47238.0
2015-10-21 10:20:00,74.0,74.18,74.0,74.11,39147.0,48.6801,48.7985,48.6801,48.7524,39147.0
2015-10-21 10:30:00,74.09,74.09,74.0,74.05,42476.0,48.7393,48.7393,48.6801,48.7129,42476.0
2015-10-21 10:40:00,74.04,74.05,73.86,73.95,58280.0,48.7064,48.7129,48.588,48.6472,58280.0
2015-10-21 10:50:00,73.93,74.09,73.87,74.06,59811.0,48.634,48.7393,48.5945,48.7195,59811.0
2015-10-21 11:00:00,74.06,74.17,74.04,74.12,74083.0,48.7195,48.7919,48.7064,48.759,74083.0
2015-10-21 11:10:00,74.11,74.13,74.07,74.12,28855.0,48.7524,48.7656,48.7261,48.759,28855.0
2015-10-21 11:20:00,74.11,74.19,74.09,74.18,58320.0,48.7524,48.805,48.7393,48.7985,58320.0
2015-10-21 11:30:00,74.17,74.2,74.14,74.18,61576.0,48.7919,48.8116,48.7721,48.7985,61576.0
2015-10-21 11:40:00,74.17,74.23,74.13,74.23,51329.0,48.7919,48.8314,48.7656,48.8314,51329.0
2015-10-21 11:50:00,74.23,74.32,74.21,74.3,31258.0,48.8314,48.8906,48.8182,48.8774,31258.0
2015-10-21 12:00:00,74.29,74.33,74.28,74.31,38643.0,48.8708,48.8971,48.8642,48.884,38643.0
2015-10-21 12:10:00,74.3,74.31,74.24,74.26,23094.0,48.8774,48.884,48.8379,48.8511,23094.0
2015-10-21 12:20:00,74.26,74.26,74.16,74.2,24142.0,48.8511,48.8511,48.7853,48.8116,24142.0
2015-10-21 12:30:00,74.21,74.29,74.18,74.23,27957.0,48.8182,48.8708,48.7985,48.8314,27957.0
2015-10-21 12:40:00,74.23,74.3,74.23,74.29,34763.0,48.8314,48.8774,48.8314,48.8708,34763.0
2015-10-21 12:50:00,74.28,74.31,74.23,74.23,28347.0,48.8642,48.884,48.8314,48.8314,28347.0
2015-10-21 13:00:00,74.23,74.3,74.22,74.28,31803.0,48.8314,48.8774,48.8248,48.8642,31803.0
2015-10-21 13:10:00,74.29,74.35,74.24,74.25,27844.0,48.8708,48.9103,48.8379,48.8445,27844.0
2015-10-21 13:20:00,74.26,74.31,74.2,74.21,24666.0,48.8511,48.884,48.8116,48.8182,24666.0
2015-10-21 13:30:00,74.21,74.3,74.13,74.15,30846.0,48.8182,48.8774,48.7656,48.7787,30846.0
2015-10-21 13:40:00,74.15,74.19,74.06,74.06,34226.0,48.7787,48.805,48.7195,48.7195,34226.0
2015-10-21 13:50:00,74.07,74.1,74.01,74.03,31154.0,48.7261,48.7458,48.6866,48.6998,31154.0
2015-10-21 14:00:00,74.03,74.05,73.94,74.03,32101.0,48.6998,48.7129,48.6406,48.6998,32101.0
2015-10-21 14:10:00,74.02,74.13,74.0,74.1,50585.0,48.6932,48.7656,48.6801,48.7458,50585.0
2015-10-21 14:20:00,74.11,74.12,74.01,74.04,40173.0,48.7524,48.759,48.6866,48.7064,40173.0
2015-10-21 14:30:00,74.05,74.26,74.04,74.23,67790.0,48.7129,48.8511,48.7064,48.8314,67790.0
2015-10-21 14:40:00,74.22,74.31,74.2,74.22,115348.0,48.8248,48.884,48.8116,48.8248,115348.0
2015-10-21 14:50:00,74.22,74.27,74.17,74.18,120790.0,48.8248,48.8577,48.7919,48.7985,120790.0
2015-10-21 15:00:00,74.18,74.2,74.06,74.1,64541.0,48.7985,48.8116,48.7195,48.7458,64541.0
2015-10-21 15:10:00,74.09,74.09,73.9,73.94,63525.0,48.7393,48.7393,48.6143,48.6406,63525.0
2015-10-21 15:20:00,73.93,74.0,73.92,74.0,59497.0,48.634,48.6801,48.6274,48.6801,59497.0
2015-10-21 15:30:00,73.99,74.02,73.93,74.0,91194.0,48.6735,48.6932,48.634,48.6801,91194.0
2015-10-21 15:40:00,74.0,74.0,73.87,73.92,124076.0,48.6801,48.6801,48.5945,48.6274,124076.0
2015-10-21 15:50:00,73.91,73.93,73.83,73.91,138257.0,48.6208,48.634,48.5682,48.6208,138257.0
2015-10-22 09:30:00,74.03,74.25,74.0,74.05,98994.0,48.6998,48.8445,48.6801,48.7129,98994.0
2015-10-22 09:40:00,74.03,74.23,73.93,74.15,71268.0,48.6998,48.8314,48.634,48.7787,71268.0
2015-10-22 09:50:00,74.14,74.19,74.0,74.02,28098.0,48.7721,48.805,48.6801,48.6932,28098.0
2015-10-22 10:00:00,73.99,74.07,73.77,73.97,28957.0,48.6735,48.7261,48.5287,48.6603,28957.0
2015-10-22 10:10:00,73.94,74.27,73.93,74.27,19257.0,48.6406,48.8577,48.634,48.8577,19257.0
2015-10-22 10:20:00,74.29,74.3,74.19,74.27,29940.0,48.8708,48.8774,48.805,48.8577,29940.0
2015-10-22 10:30:00,74.25,74.29,74.14,74.24,46050.0,48.8445,48.8708,48.7721,48.8379,46050.0
2015-10-22 10:40:00,74.25,74.38,74.23,74.33,36463.0,48.8445,48.93,48.8314,48.8971,36463.0
2015-10-22 10:50:00,74.32,74.39,74.31,74.38,92827.0,48.8906,48.9366,48.884,48.93,92827.0
2015-10-22 11:00:00,74.38,74.41,74.31,74.33,67775.0,48.93,48.9498,48.884,48.8971,67775.0
2015-10-22 11:10:00,74.32,74.37,74.29,74.29,40286.0,48.8906,48.9235,48.8708,48.8708,40286.0
2015-10-22 11:20:00,74.3,74.34,74.24,74.26,30418.0,48.8774,48.9037,48.8379,48.8511,30418.0
2015-10-22 11:30:00,74.26,74.31,74.24,74.29,26125.0,48.8511,48.884,48.8379,48.8708,26125.0
2015-10-22 11:40:00,74.3,74.44,74.3,74.39,24919.0,48.8774,48.9695,48.8774,48.9366,24919.0
2015-10-22 11:50:00,74.39,74.47,74.39,74.41,14728.0,48.9366,48.9892,48.9366,48.9498,14728.0
2015-10-22 12:00:00,74.39,74.47,74.38,74.46,19603.0,48.9366,48.9892,48.93,48.9827,19603.0
2015-10-22 12:10:00,74.46,74.5,74.42,74.48,22281.0,48.9827,49.009,48.9563,48.9958,22281.0
2015-10-22 12:20:00,74.49,74.67,74.47,74.61,34986.0,49.0024,49.1208,48.9892,49.0813,34986.0
2015-10-22 12:30:00,74.61,74.65,74.6,74.6,24728.0,49.0813,49.1076,49.0748,49.0748,24728.0
2015-10-22 12:40:00,74.6,74.69,74.53,74.53,32898.0,49.0748,49.134,49.0287,49.0287,32898.0
2015-10-22 12:50:00,74.55,74.69,74.53,74.64,23464.0,49.0419,49.134,49.0287,49.1011,23464.0
2015-10-22 13:00:00,74.65,74.77,74.63,74.75,34353.0,49.1076,49.1866,49.0945,49.1734,34353.0
2015-10-22 13:10:00,74.76,74.8,74.74,74.77,16277.0,49.18,49.2063,49.1669,49.1866,16277.0
2015-10-22 13:20:00,74.77,74.81,74.73,74.8,22617.0,49.1866,49.2129,49.1603,49.2063,22617.0
2015-10-22 13:30:00,74.79,74.84,74.79,74.81,25307.0,49.1997,49.2326,49.1997,49.2129,25307.0
2015-10-22 13:40:00,74.81,74.88,74.77,74.83,32465.0,49.2129,49.2589,49.1866,49.2261,32465.0
2015-10-22 13:50:00,74.84,74.86,74.81,74.83,43098.0,49.2326,49.2458,49.2129,49.2261,43098.0
2015-10-22 14:00:00,74.83,74.84,74.7,74.73,32632.0,49.2261,49.2326,49.1405,49.1603,32632.0
2015-10-22 14:10:00,74.69,74.74,74.66,74.7,24651.0,49.134,49.1669,49.1142,49.1405,24651.0
2015-10-22 14:20:00,74.7,74.79,74.64,74.67,42886.0,49.1405,49.1997,49.1011,49.1208,42886.0
2015-10-22 14:30:00,74.67,74.72,74.66,74.7,49471.0,49.1208,49.1537,49.1142,49.1405,49471.0
2015-10-22 14:40:00,74.7,74.72,74.53,74.54,57302.0,49.1405,49.1537,49.0287,49.0353,57302.0
2015-10-22 14:50:00,74.54,74.66,74.49,74.64,39837.0,49.0353,49.1142,49.0024,49.1011,39837.0
2015-10-22 15:00:00,74.64,74.65,74.45,74.47,45276.0,49.1011,49.1076,48.9761,48.9892,45276.0
2015-10-22 15:10:00,74.47,74.56,74.43,74.5,41943.0,48.9892,49.0484,48.9629,49.009,41943.0
2015-10-22 15:20:00,74.5,74.55,74.44,74.51,60393.0,49.009,49.0419,48.9695,49.0155,60393.0
2015-10-22 15:30:00,74.52,74.57,74.4,74.43,91332.0,49.0221,49.055,48.9432,48.9629,91332.0
2015-10-22 15:40:00,74.43,74.54,74.43,74.45,81999.0,48.9629,49.0353,48.9629,48.9761,81999.0
2015-10-22 15:50:00,74.45,74.51,74.42,74.49,146805.0,48.9761,49.0155,48.9563,49.0024,146805.0
2015-10-23 09:30:00,74.33,74.47,74.02,74.09,91365.0,48.8971,48.9892,48.6932,48.7393,91365.0
2015-10-23 09:40:00,74.08,74.24,73.95,74.02,43810.0,48.7327,48.8379,48.6472,48.6932,43810.0
2015-10-23 09:50:00,74.04,74.2,73.98,74.16,39843.0,48.7064,48.8116,48.6669,48.7853,39843.0
2015-10-23 10:00:00,74.16,74.34,74.14,74.14,37685.0,48.7853,48.9037,48.7721,48.7721,37685.0
2015-10-23 10:10:00,74.14,74.14,73.88,73.88,26825.0,48.7721,48.7721,48.6011,48.6011,26825.0
2015-10-23 10:20:00,73.86,74.17,73.86,74.16,22578.0,48.588,48.7919,48.588,48.7853,22578.0
2015-10-23 10:30:00,74.15,74.18,74.02,74.05,46840.0,48.7787,48.7985,48.6932,48.7129,46840.0
2015-10-23 10:40:00,74.05,74.23,73.97,74.14,40972.0,48.7129,48.8314,48.6603,48.7721,40972.0
2015-10-23 10:50:00,74.14,74.16,73.98,73.99,23688.0,48.7721,48.7853,48.6669,48.6735,23688.0
2015-10-23 11:00:00,74.0,74.05,73.94,74.0,33110.0,48.6801,48.7129,48.6406,48.6801,33110.0
2015-10-23 11:10:00,74.0,74.0,73.76,73.81,45657.0,48.6801,48.6801,48.5222,48.5551,45657.0
2015-10-23 11:20:00,73.81,73.82,73.64,73.76,36274.0,48.5551,48.5616,48.4432,48.5222,36274.0
2015-10-23 11:30:00,73.76,73.77,73.58,73.63,46133.0,48.5222,48.5287,48.4038,48.4366,46133.0
2015-10-23 11:40:00,73.64,73.72,73.52,73.53,35885.0,48.4432,48.4959,48.3643,48.3709,35885.0
2015-10-23 11:50:00,73.52,73.53,73.29,73.3,56709.0,48.3643,48.3709,48.213,48.2196,56709.0
2015-10-23 12:00:00,73.3,73.45,73.21,73.21,66969.0,48.2196,48.3182,48.1604,48.1604,66969.0
2015-10-23 12:10:00,73.22,73.26,73.12,73.16,44027.0,48.1669,48.1932,48.1012,48.1275,44027.0
2015-10-23 12:20:00,73.17,73.29,73.14,73.25,29225.0,48.134,48.213,48.1143,48.1867,29225.0
2015-10-23 12:30:00,73.25,73.26,73.14,73.21,55425.0,48.1867,48.1932,48.1143,48.1604,55425.0
2015-10-23 12:40:00,73.22,73.33,73.21,73.3,19091.0,48.1669,48.2393,48.1604,48.2196,19091.0
2015-10-23 12:50:00,73.31,73.33,73.26,73.26,23124.0,48.2261,48.2393,48.1932,48.1932,23124.0
2015-10-23 13:00:00,73.26,73.29,73.13,73.17,26517.0,48.1932,48.213,48.1077,48.134,26517.0
2015-10-23 13:10:00,73.18,73.21,73.12,73.18,23210.0,48.1406,48.1604,48.1012,48.1406,23210.0
2015-10-23 13:20:00,73.18,73.26,73.16,73.17,22073.0,48.1406,48.1932,48.1275,48.134,22073.0
2015-10-23 13:30:00,73.18,73.23,73.13,73.15,31272.0,48.1406,48.1735,48.1077,48.1209,31272.0
2015-10-23 13:40:00,73.15,73.19,73.11,73.12,29788.0,48.1209,48.1472,48.0946,48.1012,29788.0
2015-10-23 13:50:00,73.13,73.2,73.06,73.1,75125.0,48.1077,48.1538,48.0617,48.088,75125.0
2015-10-23 14:00:00,73.11,73.21,73.11,73.15,26052.0,48.0946,48.1604,48.0946,48.1209,26052.0
2015-10-23 14:10:00,73.16,73.22,73.14,73.22,28719.0,48.1275,48.1669,48.1143,48.1669,28719.0
2015-10-23 14:20:00,73.23,73.24,73.17,73.21,34578.0,48.1735,48.1801,48.134,48.1604,34578.0
2015-10-23 14:30:00,73.21,73.25,73.18,73.24,27737.0,48.1604,48.1867,48.1406,48.1801,27737.0
2015-10-23 14:40:00,73.25,73.31,73.23,73.27,36604.0,48.1867,48.2261,48.1735,48.1998,36604.0
2015-10-23 14:50:00,73.26,73.27,73.18,73.2,31406.0,48.1932,48.1998,48.1406,48.1538,31406.0
2015-10-23 15:00:00,73.18,73.25,73.16,73.18,44018.0,48.1406,48.1867,48.1275,48.1406,44018.0
2015-10-23 15:10:00,73.17,73.21,73.15,73.15,39493.0,48.134,48.1604,48.1209,48.1209,39493.0
2015-10-23 15:20:00,73.14,73.15,73.05,73.1,49217.0,48.1143,48.1209,48.0551,48.088,49217.0
2015-10-23 15:30:00,73.1,73.14,73.02,73.02,67356.0,48.088,48.1143,48.0354,48.0354,67356.0
2015-10-23 15:40:00,73.02,73.15,73.01,73.11,111112.0,48.0354,48.1209,48.0288,48.0946,111112.0
2015-10-23 15:50:00,73.11,73.12,73.02,73.09,192047.0,48.0946,48.1012,48.0354,48.0814,192047.0
2015-10-26 09:30:00,73.27,73.4,72.68,72.73,88580.0,48.1998,48.2853,47.8117,47.8446,88580.0
2015-10-26 09:40:00,72.75,72.88,72.67,72.68,41843.0,47.8578,47.9433,47.8051,47.8117,41843.0
2015-10-26 09:50:00,72.67,72.71,72.55,72.6,51151.0,47.8051,47.8314,47.7262,47.7591,51151.0
2015-10-26 10:00:00,72.59,72.79,72.56,72.79,52377.0,47.7525,47.8841,47.7328,47.8841,52377.0
2015-10-26 10:10:00,72.78,72.79,72.58,72.72,45678.0,47.8775,47.8841,47.7459,47.838,45678.0
2015-10-26 10:20:00,72.73,72.8,72.59,72.59,33413.0,47.8446,47.8906,47.7525,47.7525,33413.0
2015-10-26 10:30:00,72.6,72.64,72.46,72.49,44389.0,47.7591,47.7854,47.667,47.6867,44389.0
2015-10-26 10:40:00,72.48,72.49,72.27,72.29,50044.0,47.6801,47.6867,47.542,47.5551,50044.0
2015-10-26 10:50:00,72.29,72.43,72.23,72.4,52467.0,47.5551,47.6472,47.5157,47.6275,52467.0
2015-10-26 11:00:00,72.39,72.46,72.39,72.45,50425.0,47.6209,47.667,47.6209,47.6604,50425.0
2015-10-26 11:10:00,72.45,72.53,72.39,72.52,34463.0,47.6604,47.713,47.6209,47.7064,34463.0
2015-10-26 11:20:00,72.51,72.58,72.46,72.48,25233.0,47.6999,47.7459,47.667,47.6801,25233.0
2015-10-26 11:30:00,72.48,72.51,72.41,72.44,73368.0,47.6801,47.6999,47.6341,47.6538,73368.0
2015-10-26 11:40:00,72.44,72.51,72.42,72.42,23850.0,47.6538,47.6999,47.6407,47.6407,23850.0
2015-10-26 11:50:00,72.43,72.58,72.4,72.55,23768.0,47.6472,47.7459,47.6275,47.7262,23768.0
2015-10-26 12:00:00,72.55,72.63,72.52,72.59,26961.0,47.7262,47.7788,47.7064,47.7525,26961.0
2015-10-26 12:10:00,72.59,72.6,72.52,72.54,30159.0,47.7525,47.7591,47.7064,47.7196,30159.0
2015-10-26 12:20:00,72.54,72.57,72.45,72.51,33097.0,47.7196,47.7393,47.6604,47.6999,33097.0
2015-10-26 12:30:00,72.51,72.67,72.51,72.64,46922.0,47.6999,47.8051,47.6999,47.7854,46922.0
2015-10-26 12:40:00,72.64,72.75,72.59,72.69,57657.0,47.7854,47.8578,47.7525,47.8183,57657.0
2015-10-26 12:50:00,72.68,72.75,72.64,72.64,43121.0,47.8117,47.8578,47.7854,47.7854,43121.0
2015-10-26 13:00:00,72.65,72.7,72.55,72.6,22757.0,47.792,47.8249,47.7262,47.7591,22757.0
2015-10-26 13:10:00,72.6,72.6,72.5,72.54,21058.0,47.7591,47.7591,47.6933,47.7196,21058.0
2015-10-26 13:20:00,72.55,72.65,72.55,72.6,17530.0,47.7262,47.792,47.7262,47.7591,17530.0
2015-10-26 13:30:00,72.61,72.74,72.61,72.73,26797.0,47.7657,47.8512,47.7657,47.8446,26797.0
2015-10-26 13:40:00,72.74,72.81,72.73,72.77,34054.0,47.8512,47.8972,47.8446,47.8709,34054.0
2015-10-26 13:50:00,72.77,72.88,72.77,72.81,23333.0,47.8709,47.9433,47.8709,47.8972,23333.0
2015-10-26 14:00:00,72.82,72.93,72.82,72.92,49478.0,47.9038,47.9762,47.9038,47.9696,49478.0
2015-10-26 14:10:00,72.92,72.95,72.79,72.84,25240.0,47.9696,47.9893,47.8841,47.917,25240.0
2015-10-26 14:20:00,72.83,72.84,72.76,72.8,24937.0,47.9104,47.917,47.8643,47.8906,24937.0
2015-10-26 14:30:00,72.8,72.83,72.73,72.78,26016.0,47.8906,47.9104,47.8446,47.8775,26016.0
2015-10-26 14:40:00,72.78,72.89,72.77,72.88,30439.0,47.8775,47.9498,47.8709,47.9433,30439.0
2015-10-26 14:50:00,72.87,72.9,72.81,72.86,37451.0,47.9367,47.9564,47.8972,47.9301,37451.0
2015-10-26 15:00:00,72.86,72.9,72.86,72.89,34771.0,47.9301,47.9564,47.9301,47.9498,34771.0
2015-10-26 15:10:00,72.89,72.9,72.8,72.8,35793.0,47.9498,47.9564,47.8906,47.8906,35793.0
2015-10-26 15:20:00,72.8,72.93,72.79,72.89,50969.0,47.8906,47.9762,47.8841,47.9498,50969.0
2015-10-26 15:30:00,72.89,72.93,72.83,72.84,49868.0,47.9498,47.9762,47.9104,47.917,49868.0
2015-10-26 15:40:00,72.84,72.93,72.83,72.87,72392.0,47.917,47.9762,47.9104,47.9367,72392.0
2015-10-26 15:50:00,72.88,72.88,72.83,72.84,176197.0,47.9433,47.9433,47.9104,47.917,176197.0
2015-10-27 09:30:00,72.69,73.17,72.39,72.48,86506.0,47.8183,48.134,47.6209,47.6801,86506.0
2015-10-27 09:40:00,72.49,72.74,72.48,72.71,45503.0,47.6867,47.8512,47.6801,47.8314,45503.0
2015-10-27 09:50:00,72.7,72.71,72.46,72.55,43395.0,47.8249,47.8314,47.667,47.7262,43395.0
2015-10-27 10:00:00,72.55,72.64,72.51,72.52,43427.0,47.7262,47.7854,47.6999,47.7064,43427.0
2015-10-27 10:10:00,72.53,72.69,72.47,72.65,62989.0,47.713,47.8183,47.6736,47.792,62989.0
2015-10-27 10:20:00,72.64,72.67,72.48,72.67,49258.0,47.7854,47.8051,47.6801,47.8051,49258.0
2015-10-27 10:30:00,72.67,72.67,72.55,72.61,39486.0,47.8051,47.8051,47.7262,47.7657,39486.0
2015-10-27 10:40:00,72.61,72.69,72.55,72.61,31455.0,47.7657,47.8183,47.7262,47.7657,31455.0
2015-10-27 10:50:00,72.63,72.75,72.58,72.74,29435.0,47.7788,47.8578,47.7459,47.8512,29435.0
2015-10-27 11:00:00,72.75,72.85,72.7,72.82,34239.0,47.8578,47.9235,47.8249,47.9038,34239.0
2015-10-27 11:10:00,72.84,72.85,72.73,72.74,39977.0,47.917,47.9235,47.8446,47.8512,39977.0
2015-10-27 11:20:00,72.74,72.8,72.65,72.66,37068.0,47.8512,47.8906,47.792,47.7985,37068.0
2015-10-27 11:30:00,72.65,72.78,72.64,72.69,28058.0,47.792,47.8775,47.7854,47.8183,28058.0
2015-10-27 11:40:00,72.67,72.85,72.65,72.81,33222.0,47.8051,47.9235,47.792,47.8972,33222.0
2015-10-27 11:50:00,72.81,72.82,72.57,72.58,55131.0,47.8972,47.9038,47.7393,47.7459,55131.0
2015-10-27 12:00:00,72.59,72.6,72.45,72.53,56269.0,47.7525,47.7591,47.6604,47.713,56269.0
2015-10-27 12:10:00,72.52,72.61,72.51,72.59,38006.0,47.7064,47.7657,47.6999,47.7525,38006.0
2015-10-27 12:20:00,72.59,72.61,72.53,72.55,40924.0,47.7525,47.7657,47.713,47.7262,40924.0
2015-10-27 12:30:00,72.55,72.62,72.48,72.61,31666.0,47.7262,47.7722,47.6801,47.7657,31666.0
2015-10-27 12:40:00,72.61,72.72,72.56,72.6,57116.0,47.7657,47.838,47.7328,47.7591,57116.0
2015-10-27 12:50:00,72.6,72.6,72.48,72.48,32805.0,47.7591,47.7591,47.6801,47.6801,32805.0
2015-10-27 13:00:00,72.48,72.6,72.42,72.56,51876.0,47.6801,47.7591,47.6407,47.7328,51876.0
2015-10-27 13:10:00,72.57,72.64,72.53,72.53,33458.0,47.7393,47.7854,47.713,47.713,33458.0
2015-10-27 13:20:00,72.53,72.57,72.5,72.51,57178.0,47.713,47.7393,47.6933,47.6999,57178.0
2015-10-27 13:30:00,72.51,72.52,72.45,72.46,32832.0,47.6999,47.7064,47.6604,47.667,32832.0
2015-10-27 13:40:00,72.46,72.5,72.34,72.36,29534.0,47.667,47.6933,47.588,47.6012,29534.0
2015-10-27 13:50:00,72.35,72.38,72.24,72.29,33729.0,47.5946,47.6144,47.5223,47.5551,33729.0
2015-10-27 14:00:00,72.28,72.43,72.26,72.35,36491.0,47.5486,47.6472,47.5354,47.5946,36491.0
2015-10-27 14:10:00,72.34,72.35,72.17,72.19,59177.0,47.588,47.5946,47.4762,47.4894,59177.0
2015-10-27 14:20:00,72.18,72.32,72.17,72.3,33850.0,47.4828,47.5749,47.4762,47.5617,33850.0
2015-10-27 14:30:00,72.3,72.31,72.26,72.29,71544.0,47.5617,47.5683,47.5354,47.5551,71544.0
2015-10-27 14:40:00,72.29,72.33,72.24,72.26,44732.0,47.5551,47.5815,47.5223,47.5354,44732.0
2015-10-27 14:50:00,72.26,72.35,72.26,72.31,51423.0,47.5354,47.5946,47.5354,47.5683,51423.0
2015-10-27 15:00:00,72.3,72.35,72.24,72.28,66808.0,47.5617,47.5946,47.5223,47.5486,66808.0
2015-10-27 15:10:00,72.28,72.35,72.28,72.33,37003.0,47.5486,47.5946,47.5486,47.5815,37003.0
2015-10-27 15:20:00,72.33,72.4,72.32,72.39,97120.0,47.5815,47.6275,47.5749,47.6209,97120.0
2015-10-27 15:30:00,72.4,72.4,72.3,72.32,50120.0,47.6275,47.6275,47.5617,47.5749,50120.0
2015-10-27 15:40:00,72.31,72.38,72.3,72.3,63092.0,47.5683,47.6144,47.5617,47.5617,63092.0
2015-10-27 15:50:00,72.31,72.39,72.29,72.34,185204.0,47.5683,47.6209,47.5551,47.588,185204.0
2015-10-28 09:30:00,72.47,72.74,72.4,72.62,41695.0,47.6736,47.8512,47.6275,47.7722,41695.0
2015-10-28 09:40:00,72.65,72.66,72.4,72.43,37795.0,47.792,47.7985,47.6275,47.6472,37795.0
2015-10-28 09:50:00,72.42,72.51,72.32,72.34,23697.0,47.6407,47.6999,47.5749,47.588,23697.0
2015-10-28 10:00:00,72.35,72.41,72.26,72.28,32187.0,47.5946,47.6341,47.5354,47.5486,32187.0
2015-10-28 10:10:00,72.27,72.48,72.27,72.43,22992.0,47.542,47.6801,47.542,47.6472,22992.0
2015-10-28 10:20:00,72.42,72.42,72.09,72.14,31826.0,47.6407,47.6407,47.4236,47.4565,31826.0
2015-10-28 10:30:00,72.11,72.15,71.95,71.96,45551.0,47.4367,47.463,47.3315,47.3381,45551.0
2015-10-28 10:40:00,71.96,72.05,71.95,71.99,35612.0,47.3381,47.3973,47.3315,47.3578,35612.0
2015-10-28 10:50:00,72.0,72.01,71.9,71.95,25004.0,47.3644,47.371,47.2986,47.3315,25004.0
2015-10-28 11:00:00,71.96,72.03,71.95,71.99,22513.0,47.3381,47.3841,47.3315,47.3578,22513.0
2015-10-28 11:10:00,72.0,72.04,71.95,72.03,27322.0,47.3644,47.3907,47.3315,47.3841,27322.0
2015-10-28 11:20:00,72.02,72.07,71.95,72.04,22116.0,47.3775,47.4104,47.3315,47.3907,22116.0
2015-10-28 11:30:00,72.07,72.08,72.0,72.06,25276.0,47.4104,47.417,47.3644,47.4038,25276.0
2015-10-28 11:40:00,72.06,72.08,72.01,72.04,19107.0,47.4038,47.417,47.371,47.3907,19107.0
2015-10-28 11:50:00,72.04,72.07,71.93,72.04,24474.0,47.3907,47.4104,47.3183,47.3907,24474.0
2015-10-28 12:00:00,72.03,72.05,71.98,72.01,20924.0,47.3841,47.3973,47.3512,47.371,20924.0
2015-10-28 12:10:00,72.02,72.02,71.91,71.97,25266.0,47.3775,47.3775,47.3052,47.3446,25266.0
2015-10-28 12:20:00,71.97,72.01,71.83,71.88,20686.0,47.3446,47.371,47.2525,47.2854,20686.0
2015-10-28 12:30:00,71.88,71.88,71.75,71.81,36717.0,47.2854,47.2854,47.1999,47.2394,36717.0
2015-10-28 12:40:00,71.81,71.83,71.74,71.79,19518.0,47.2394,47.2525,47.1933,47.2262,19518.0
2015-10-28 12:50:00,71.8,71.8,71.71,71.72,17682.0,47.2328,47.2328,47.1736,47.1802,17682.0
2015-10-28 13:00:00,71.71,71.71,71.61,71.64,25888.0,47.1736,47.1736,47.1078,47.1276,25888.0
2015-10-28 13:10:00,71.63,71.73,71.63,71.67,22376.0,47.121,47.1868,47.121,47.1473,22376.0
2015-10-28 13:20:00,71.67,71.69,71.57,71.6,33728.0,47.1473,47.1604,47.0815,47.1012,33728.0
2015-10-28 13:30:00,71.6,71.68,71.6,71.68,26194.0,47.1012,47.1539,47.1012,47.1539,26194.0
2015-10-28 13:40:00,71.68,71.85,71.68,71.8,25364.0,47.1539,47.2657,47.1539,47.2328,25364.0
2015-10-28 13:50:00,71.82,72.0,71.81,71.95,36317.0,47.246,47.3644,47.2394,47.3315,36317.0
2015-10-28 14:00:00,71.85,71.87,71.04,71.19,62345.0,47.2657,47.2789,46.7328,46.8315,62345.0
2015-10-28 14:10:00,71.2,71.2,70.81,70.94,57239.0,46.8381,46.8381,46.5815,46.6671,57239.0
2015-10-28 14:20:00,70.93,71.19,70.92,71.02,47110.0,46.6605,46.8315,46.6539,46.7197,47110.0
2015-10-28 14:30:00,71.05,71.06,70.85,70.88,57391.0,46.7394,46.746,46.6079,46.6276,57391.0
2015-10-28 14:40:00,70.89,71.01,70.76,70.8,54547.0,46.6342,46.7131,46.5487,46.575,54547.0
2015-10-28 14:50:00,70.79,70.98,70.74,70.93,57952.0,46.5684,46.6934,46.5355,46.6605,57952.0
2015-10-28 15:00:00,70.92,71.07,70.88,70.94,75147.0,46.6539,46.7526,46.6276,46.6671,75147.0
2015-10-28 15:10:00,70.96,71.02,70.93,70.94,94728.0,46.6802,46.7197,46.6605,46.6671,94728.0
2015-10-28 15:20:00,70.95,71.04,70.9,70.96,41597.0,46.6736,46.7328,46.6408,46.6802,41597.0
2015-10-28 15:30:00,70.99,71.17,70.98,71.14,64466.0,46.7,46.8184,46.6934,46.7986,64466.0
2015-10-28 15:40:00,71.14,71.44,71.09,71.37,119723.0,46.7986,46.996,46.7657,46.9499,119723.0
2015-10-28 15:50:00,71.4,71.53,71.38,71.51,209023.0,46.9697,47.0552,46.9565,47.042,209023.0
2015-10-29 09:30:00,71.24,71.33,70.86,71.03,48661.0,46.8644,46.9236,46.6144,46.7263,48661.0
2015-10-29 09:40:00,71.02,71.16,70.92,70.99,50830.0,46.7197,46.8118,46.6539,46.7,50830.0
2015-10-29 09:50:00,70.98,70.98,70.81,70.85,50638.0,46.6934,46.6934,46.5815,46.6079,50638.0
2015-10-29 10:00:00,70.85,70.86,70.54,70.65,142215.0,46.6079,46.6144,46.4039,46.4763,142215.0
2015-10-29 10:10:00,70.65,70.69,70.26,70.33,62446.0,46.4763,46.5026,46.2197,46.2658,62446.0
2015-10-29 10:20:00,70.33,70.36,70.23,70.27,82321.0,46.2658,46.2855,46.2,46.2263,82321.0
2015-10-29 10:30:00,70.26,70.49,70.21,70.49,70364.0,46.2197,46.371,46.1868,46.371,70364.0
2015-10-29 10:40:00,70.48,70.49,70.15,70.15,66946.0,46.3645,46.371,46.1474,46.1474,66946.0
2015-10-29 10:50:00,70.16,70.43,70.13,70.39,41499.0,46.154,46.3316,46.1342,46.3053,41499.0
2015-10-29 11:00:00,70.4,70.45,70.33,70.43,42278.0,46.3118,46.3447,46.2658,46.3316,42278.0
2015-10-29 11:10:00,70.44,70.52,70.32,70.36,36169.0,46.3381,46.3908,46.2592,46.2855,36169.0
2015-10-29 11:20:00,70.35,70.41,70.24,70.32,128793.0,46.2789,46.3184,46.2066,46.2592,128793.0
2015-10-29 11:30:00,70.32,70.33,70.05,70.06,112985.0,46.2592,46.2658,46.0816,46.0882,112985.0
2015-10-29 11:40:00,70.06,70.19,70.0,70.12,118321.0,46.0882,46.1737,46.0487,46.1276,118321.0
2015-10-29 11:50:00,70.13,70.32,70.13,70.32,68466.0,46.1342,46.2592,46.1342,46.2592,68466.0
2015-10-29 12:00:00,70.31,70.38,70.19,70.22,64820.0,46.2526,46.2987,46.1737,46.1934,64820.0
2015-10-29 12:10:00,70.22,70.33,70.21,70.31,38541.0,46.1934,46.2658,46.1868,46.2526,38541.0
2015-10-29 12:20:00,70.31,70.31,70.17,70.23,42124.0,46.2526,46.2526,46.1605,46.2,42124.0
2015-10-29 12:30:00,70.24,70.33,70.23,70.27,22783.0,46.2066,46.2658,46.2,46.2263,22783.0
2015-10-29 12:40:00,70.27,70.34,70.24,70.25,25755.0,46.2263,46.2724,46.2066,46.2132,25755.0
2015-10-29 12:50:00,70.25,70.4,70.22,70.35,42342.0,46.2132,46.3118,46.1934,46.2789,42342.0
2015-10-29 13:00:00,70.35,70.5,70.35,70.48,21654.0,46.2789,46.3776,46.2789,46.3645,21654.0
2015-10-29 13:10:00,70.48,70.52,70.45,70.5,24275.0,46.3645,46.3908,46.3447,46.3776,24275.0
2015-10-29 13:20:00,70.5,70.56,70.42,70.42,28826.0,46.3776,46.4171,46.325,46.325,28826.0
2015-10-29 13:30:00,70.42,70.47,70.32,70.35,35971.0,46.325,46.3579,46.2592,46.2789,35971.0
2015-10-29 13:40:00,70.35,70.35,70.26,70.33,34542.0,46.2789,46.2789,46.2197,46.2658,34542.0
2015-10-29 13:50:00,70.32,70.34,70.27,70.31,43333.0,46.2592,46.2724,46.2263,46.2526,43333.0
2015-10-29 14:00:00,70.3,70.46,70.29,70.42,37054.0,46.246,46.3513,46.2395,46.325,37054.0
2015-10-29 14:10:00,70.42,70.52,70.4,70.52,40997.0,46.325,46.3908,46.3118,46.3908,40997.0
2015-10-29 14:20:00,70.52,70.6,70.52,70.57,27781.0,46.3908,46.4434,46.3908,46.4237,27781.0
2015-10-29 14:30:00,70.57,70.6,70.5,70.53,35541.0,46.4237,46.4434,46.3776,46.3974,35541.0
2015-10-29 14:40:00,70.54,70.59,70.49,70.58,39215.0,46.4039,46.4368,46.371,46.4302,39215.0
2015-10-29 14:50:00,70.57,70.68,70.56,70.66,36400.0,46.4237,46.496,46.4171,46.4829,36400.0
2015-10-29 15:00:00,70.66,70.73,70.65,70.72,50959.0,46.4829,46.5289,46.4763,46.5223,50959.0
2015-10-29 15:10:00,70.72,70.9,70.71,70.9,53029.0,46.5223,46.6408,46.5158,46.6408,53029.0
2015-10-29 15:20:00,70.9,71.03,70.89,71.0,93565.0,46.6408,46.7263,46.6342,46.7065,93565.0
2015-10-29 15:30:00,71.0,71.02,70.94,70.95,81487.0,46.7065,46.7197,46.6671,46.6736,81487.0
2015-10-29 15:40:00,70.95,71.02,70.94,71.01,104072.0,46.6736,46.7197,46.6671,46.7131,104072.0
2015-10-29 15:50:00,71.01,71.02,70.88,70.88,273904.0,46.7131,46.7197,46.6276,46.6276,273904.0
2015-10-30 09:30:00,71.07,71.24,71.02,71.14,38525.0,46.7526,46.8644,46.7197,46.7986,38525.0
2015-10-30 09:40:00,71.13,71.2,70.96,70.97,41851.0,46.7921,46.8381,46.6802,46.6868,41851.0
2015-10-30 09:50:00,70.97,71.04,70.71,70.78,43332.0,46.6868,46.7328,46.5158,46.5618,43332.0
2015-10-30 10:00:00,70.77,70.91,70.69,70.86,37088.0,46.5552,46.6473,46.5026,46.6144,37088.0
2015-10-30 10:10:00,70.87,70.99,70.79,70.97,36753.0,46.621,46.7,46.5684,46.6868,36753.0
2015-10-30 10:20:00,70.97,70.98,70.88,70.98,33278.0,46.6868,46.6934,46.6276,46.6934,33278.0
2015-10-30 10:30:00,70.96,71.03,70.93,70.93,45050.0,46.6802,46.7263,46.6605,46.6605,45050.0
2015-10-30 10:40:00,70.93,71.06,70.91,71.04,45576.0,46.6605,46.746,46.6473,46.7328,45576.0
2015-10-30 10:50:00,71.04,71.12,71.01,71.1,60889.0,46.7328,46.7855,46.7131,46.7723,60889.0
2015-10-30 11:00:00,71.1,71.13,71.08,71.11,56336.0,46.7723,46.7921,46.7592,46.7789,56336.0
2015-10-30 11:10:00,71.11,71.18,71.09,71.18,43612.0,46.7789,46.8249,46.7657,46.8249,43612.0
2015-10-30 11:20:00,71.18,71.24,71.12,71.22,29285.0,46.8249,46.8644,46.7855,46.8513,29285.0
2015-10-30 11:30:00,71.22,71.24,71.15,71.16,26923.0,46.8513,46.8644,46.8052,46.8118,26923.0
2015-10-30 11:40:00,71.16,71.24,71.15,71.2,32985.0,46.8118,46.8644,46.8052,46.8381,32985.0
2015-10-30 11:50:00,71.19,71.28,71.18,71.23,24961.0,46.8315,46.8907,46.8249,46.8578,24961.0
2015-10-30 12:00:00,71.23,71.24,71.09,71.09,28848.0,46.8578,46.8644,46.7657,46.7657,28848.0
2015-10-30 12:10:00,71.1,71.23,71.1,71.21,77498.0,46.7723,46.8578,46.7723,46.8447,77498.0
2015-10-30 12:20:00,71.21,71.25,71.16,71.18,97520.0,46.8447,46.871,46.8118,46.8249,97520.0
2015-10-30 12:30:00,71.19,71.23,71.16,71.22,25437.0,46.8315,46.8578,46.8118,46.8513,25437.0
2015-10-30 12:40:00,71.21,71.26,71.18,71.21,30335.0,46.8447,46.8776,46.8249,46.8447,30335.0
2015-10-30 12:50:00,71.2,71.41,71.2,71.37,33259.0,46.8381,46.9762,46.8381,46.9499,33259.0
2015-10-30 13:00:00,71.36,71.44,71.35,71.35,23771.0,46.9434,46.996,46.9368,46.9368,23771.0
2015-10-30 13:10:00,71.35,71.43,71.33,71.39,19750.0,46.9368,46.9894,46.9236,46.9631,19750.0
2015-10-30 13:20:00,71.38,71.4,71.35,71.4,20239.0,46.9565,46.9697,46.9368,46.9697,20239.0
2015-10-30 13:30:00,71.4,71.43,71.37,71.4,38052.0,46.9697,46.9894,46.9499,46.9697,38052.0
2015-10-30 13:40:00,71.4,71.5,71.38,71.5,29640.0,46.9697,47.0355,46.9565,47.0355,29640.0
2015-10-30 13:50:00,71.5,71.52,71.49,71.51,45922.0,47.0355,47.0486,47.0289,47.042,45922.0
2015-10-30 14:00:00,71.51,71.58,71.49,71.53,61849.0,47.042,47.0881,47.0289,47.0552,61849.0
2015-10-30 14:10:00,71.53,71.57,71.48,71.5,52847.0,47.0552,47.0815,47.0223,47.0355,52847.0
2015-10-30 14:20:00,71.49,71.51,71.47,71.49,60923.0,47.0289,47.042,47.0157,47.0289,60923.0
2015-10-30 14:30:00,71.49,71.64,71.49,71.63,56554.0,47.0289,47.1276,47.0289,47.121,56554.0
2015-10-30 14:40:00,71.63,71.68,71.57,71.6,45917.0,47.121,47.1539,47.0815,47.1012,45917.0
2015-10-30 14:50:00,71.6,71.67,71.58,71.59,35119.0,47.1012,47.1473,47.0881,47.0947,35119.0
2015-10-30 15:00:00,71.58,71.59,71.47,71.47,81197.0,47.0881,47.0947,47.0157,47.0157,81197.0
2015-10-30 15:10:00,71.47,71.49,71.38,71.38,127229.0,47.0157,47.0289,46.9565,46.9565,127229.0
2015-10-30 15:20:00,71.38,71.47,71.36,71.41,68506.0,46.9565,47.0157,46.9434,46.9762,68506.0
2015-10-30 15:30:00,71.41,71.48,71.38,71.43,128395.0,46.9762,47.0223,46.9565,46.9894,128395.0
2015-10-30 15:40:00,71.43,71.68,71.42,71.62,173045.0,46.9894,47.1539,46.9828,47.1144,173045.0
2015-10-30 15:50:00,71.63,71.63,71.44,71.44,279409.0,47.121,47.121,46.996,46.996,279409.0
2015-11-02 09:30:00,71.06,71.79,71.06,71.61,52983.0,46.746,47.2262,46.746,47.1078,52983.0
2015-11-02 09:40:00,71.63,71.77,71.46,71.57,16403.0,47.121,47.2131,47.0091,47.0815,16403.0
2015-11-02 09:50:00,71.53,71.53,71.07,71.11,27023.0,47.0552,47.0552,46.7526,46.7789,27023.0
2015-11-02 10:00:00,71.12,71.15,70.66,70.7,57830.0,46.7855,46.8052,46.4829,46.5092,57830.0
2015-11-02 10:10:00,70.72,70.92,70.66,70.91,41181.0,46.5223,46.6539,46.4829,46.6473,41181.0
2015-11-02 10:20:00,70.9,71.0,70.85,70.96,24938.0,46.6408,46.7065,46.6079,46.6802,24938.0
2015-11-02 10:30:00,70.97,71.09,70.91,70.94,33521.0,46.6868,46.7657,46.6473,46.6671,33521.0
2015-11-02 10:40:00,70.92,70.92,70.75,70.82,25417.0,46.6539,46.6539,46.5421,46.5881,25417.0
2015-11-02 10:50:00,70.81,70.83,70.56,70.57,74519.0,46.5815,46.5947,46.4171,46.4237,74519.0
2015-11-02 11:00:00,70.58,70.74,70.58,70.69,37685.0,46.4302,46.5355,46.4302,46.5026,37685.0
2015-11-02 11:10:00,70.68,70.73,70.52,70.53,29148.0,46.496,46.5289,46.3908,46.3974,29148.0
2015-11-02 11:20:00,70.55,70.74,70.55,70.7,24631.0,46.4105,46.5355,46.4105,46.5092,24631.0
2015-11-02 11:30:00,70.69,70.7,70.48,70.51,45363.0,46.5026,46.5092,46.3645,46.3842,45363.0
2015-11-02 11:40:00,70.51,70.53,70.4,70.49,56318.0,46.3842,46.3974,46.3118,46.371,56318.0
2015-11-02 11:50:00,70.49,70.51,70.36,70.36,41408.0,46.371,46.3842,46.2855,46.2855,41408.0
2015-11-02 12:00:00,70.35,70.39,70.26,70.28,45670.0,46.2789,46.3053,46.2197,46.2329,45670.0
2015-11-02 12:10:00,70.29,70.31,70.14,70.18,38049.0,46.2395,46.2526,46.1408,46.1671,38049.0
2015-11-02 12:20:00,70.18,70.22,70.16,70.19,31070.0,46.1671,46.1934,46.154,46.1737,31070.0
2015-11-02 12:30:00,70.19,70.25,70.17,70.23,25219.0,46.1737,46.2132,46.1605,46.2,25219.0
2015-11-02 12:40:00,70.23,70.3,70.21,70.28,15425.0,46.2,46.246,46.1868,46.2329,15425.0
2015-11-02 12:50:00,70.29,70.51,70.29,70.46,29320.0,46.2395,46.3842,46.2395,46.3513,29320.0
2015-11-02 13:00:00,70.46,70.57,70.42,70.51,66647.0,46.3513,46.4237,46.325,46.3842,66647.0
2015-11-02 13:10:00,70.51,70.52,70.43,70.5,39598.0,46.3842,46.3908,46.3316,46.3776,39598.0
2015-11-02 13:20:00,70.5,70.55,70.49,70.51,29515.0,46.3776,46.4105,46.371,46.3842,29515.0
2015-11-02 13:30:00,70.52,70.69,70.52,70.56,33148.0,46.3908,46.5026,46.3908,46.4171,33148.0
2015-11-02 13:40:00,70.55,70.63,70.51,70.52,20824.0,46.4105,46.4631,46.3842,46.3908,20824.0
2015-11-02 13:50:00,70.51,70.52,70.35,70.35,29474.0,46.3842,46.3908,46.2789,46.2789,29474.0
2015-11-02 14:00:00,70.35,70.42,70.15,70.17,63206.0,46.2789,46.325,46.1474,46.1605,63206.0
2015-11-02 14:10:00,70.17,70.22,70.09,70.09,52193.0,46.1605,46.1934,46.1079,46.1079,52193.0
2015-11-02 14:20:00,70.09,70.2,70.01,70.01,86571.0,46.1079,46.1803,46.0553,46.0553,86571.0
2015-11-02 14:30:00,70.01,70.09,70.01,70.07,55881.0,46.0553,46.1079,46.0553,46.0947,55881.0
2015-11-02 14:40:00,70.07,70.17,70.04,70.05,122146.0,46.0947,46.1605,46.075,46.0816,122146.0
2015-11-02 14:50:00,70.05,70.23,70.01,70.14,92002.0,46.0816,46.2,46.0553,46.1408,92002.0
2015-11-02 15:00:00,70.14,70.37,70.11,70.37,118579.0,46.1408,46.2921,46.1211,46.2921,118579.0
2015-11-02 15:10:00,70.37,70.56,70.36,70.55,129787.0,46.2921,46.4171,46.2855,46.4105,129787.0
2015-11-02 15:20:00,70.56,70.62,70.47,70.61,133134.0,46.4171,46.4566,46.3579,46.45,133134.0
2015-11-02 15:30:00,70.6,70.67,70.58,70.67,109198.0,46.4434,46.4894,46.4302,46.4894,109198.0
2015-11-02 15:40:00,70.67,70.85,70.67,70.7,128304.0,46.4894,46.6079,46.4894,46.5092,128304.0
2015-11-02 15:50:00,70.7,70.79,70.68,70.73,299062.0,46.5092,46.5684,46.496,46.5289,299062.0
2015-11-03 09:30:00,70.69,70.87,70.44,70.59,97150.0,46.5026,46.621,46.3381,46.4368,97150.0
2015-11-03 09:40:00,70.59,70.96,70.54,70.85,80468.0,46.4368,46.6802,46.4039,46.6079,80468.0
2015-11-03 09:50:00,70.86,71.19,70.86,71.19,49598.0,46.6144,46.8315,46.6144,46.8315,49598.0
2015-11-03 10:00:00,71.22,71.41,71.05,71.38,61130.0,46.8513,46.9762,46.7394,46.9565,61130.0
2015-11-03 10:10:00,71.36,71.39,71.28,71.28,65077.0,46.9434,46.9631,46.8907,46.8907,65077.0
2015-11-03 10:20:00,71.27,71.39,71.19,71.26,33413.0,46.8842,46.9631,46.8315,46.8776,33413.0
2015-11-03 10:30:00,71.24,71.26,71.0,71.01,35033.0,46.8644,46.8776,46.7065,46.7131,35033.0
2015-11-03 10:40:00,71.01,71.18,70.98,70.98,44689.0,46.7131,46.8249,46.6934,46.6934,44689.0
2015-11-03 10:50:00,70.98,71.04,70.88,70.92,39517.0,46.6934,46.7328,46.6276,46.6539,39517.0
2015-11-03 11:00:00,70.92,71.06,70.89,70.96,68614.0,46.6539,46.746,46.6342,46.6802,68614.0
2015-11-03 11:10:00,70.95,70.99,70.89,70.92,64871.0,46.6736,46.7,46.6342,46.6539,64871.0
2015-11-03 11:20:00,70.93,70.96,70.82,70.85,100006.0,46.6605,46.6802,46.5881,46.6079,100006.0
2015-11-03 11:30:00,70.84,70.86,70.69,70.71,38320.0,46.6013,46.6144,46.5026,46.5158,38320.0
2015-11-03 11:40:00,70.72,70.74,70.61,70.65,50481.0,46.5223,46.5355,46.45,46.4763,50481.0
2015-11-03 11:50:00,70.64,70.66,70.6,70.65,31435.0,46.4697,46.4829,46.4434,46.4763,31435.0
2015-11-03 12:00:00,70.65,70.65,70.47,70.48,21250.0,46.4763,46.4763,46.3579,46.3645,21250.0
2015-11-03 12:10:00,70.48,70.52,70.38,70.41,35898.0,46.3645,46.3908,46.2987,46.3184,35898.0
2015-11-03 12:20:00,70.42,70.42,70.35,70.38,41324.0,46.325,46.325,46.2789,46.2987,41324.0
2015-11-03 12:30:00,70.39,70.43,70.31,70.31,23030.0,46.3053,46.3316,46.2526,46.2526,23030.0
2015-11-03 12:40:00,70.31,70.42,70.31,70.42,18802.0,46.2526,46.325,46.2526,46.325,18802.0
2015-11-03 12:50:00,70.42,70.49,70.4,70.48,12373.0,46.325,46.371,46.3118,46.3645,12373.0
2015-11-03 13:00:00,70.48,70.54,70.47,70.49,56455.0,46.3645,46.4039,46.3579,46.371,56455.0
2015-11-03 13:10:00,70.49,70.55,70.46,70.54,106400.0,46.371,46.4105,46.3513,46.4039,106400.0
2015-11-03 13:20:00,70.52,70.54,70.48,70.51,101457.0,46.3908,46.4039,46.3645,46.3842,101457.0
2015-11-03 13:30:00,70.51,70.51,70.43,70.48,32655.0,46.3842,46.3842,46.3316,46.3645,32655.0
2015-11-03 13:40:00,70.49,70.58,70.47,70.58,41623.0,46.371,46.4302,46.3579,46.4302,41623.0
2015-11-03 13:50:00,70.58,70.65,70.51,70.52,43622.0,46.4302,46.4763,46.3842,46.3908,43622.0
2015-11-03 14:00:00,70.51,70.6,70.51,70.58,60642.0,46.3842,46.4434,46.3842,46.4302,60642.0
2015-11-03 14:10:00,70.59,70.64,70.56,70.58,55814.0,46.4368,46.4697,46.4171,46.4302,55814.0
2015-11-03 14:20:00,70.58,70.73,70.57,70.72,26349.0,46.4302,46.5289,46.4237,46.5223,26349.0
2015-11-03 14:30:00,70.72,70.73,70.62,70.62,53709.0,46.5223,46.5289,46.4566,46.4566,53709.0
2015-11-03 14:40:00,70.62,70.65,70.59,70.63,36751.0,46.4566,46.4763,46.4368,46.4631,36751.0
2015-11-03 14:50:00,70.63,70.68,70.57,70.58,45992.0,46.4631,46.496,46.4237,46.4302,45992.0
2015-11-03 15:00:00,70.58,70.59,70.52,70.55,41470.0,46.4302,46.4368,46.3908,46.4105,41470.0
2015-11-03 15:10:00,70.55,70.62,70.54,70.61,46831.0,46.4105,46.4566,46.4039,46.45,46831.0
2015-11-03 15:20:00,70.62,70.68,70.61,70.64,112707.0,46.4566,46.496,46.45,46.4697,112707.0
2015-11-03 15:30:00,70.63,70.65,70.54,70.56,78157.0,46.4631,46.4763,46.4039,46.4171,78157.0
2015-11-03 15:40:00,70.56,70.72,70.55,70.72,101430.0,46.4171,46.5223,46.4105,46.5223,101430.0
2015-11-03 15:50:00,70.72,70.72,70.65,70.71,238785.0,46.5223,46.5223,46.4763,46.5158,238785.0
2015-11-04 09:30:00,70.65,71.05,70.58,70.92,68472.0,46.4763,46.7394,46.4302,46.6539,68472.0
2015-11-04 09:40:00,70.93,71.19,70.91,71.15,45210.0,46.6605,46.8315,46.6473,46.8052,45210.0
2015-11-04 09:50:00,71.16,71.28,71.16,71.26,33319.0,46.8118,46.8907,46.8118,46.8776,33319.0
2015-11-04 10:00:00,71.27,71.28,71.02,71.08,47186.0,46.8842,46.8907,46.7197,46.7592,47186.0
2015-11-04 10:10:00,71.1,71.11,70.99,71.03,64135.0,46.7723,46.7789,46.7,46.7263,64135.0
2015-11-04 10:20:00,71.06,71.06,70.93,70.93,29362.0,46.746,46.746,46.6605,46.6605,29362.0
2015-11-04 10:30:00,70.94,71.1,70.93,71.09,35703.0,46.6671,46.7723,46.6605,46.7657,35703.0
2015-11-04 10:40:00,71.09,71.09,70.88,70.89,72442.0,46.7657,46.7657,46.6276,46.6342,72442.0
2015-11-04 10:50:00,70.89,70.91,70.64,70.72,127663.0,46.6342,46.6473,46.4697,46.5223,127663.0
2015-11-04 11:00:00,70.7,70.85,70.68,70.69,42463.0,46.5092,46.6079,46.496,46.5026,42463.0
2015-11-04 11:10:00,70.68,70.81,70.68,70.7,56872.0,46.496,46.5815,46.496,46.5092,56872.0
2015-11-04 11:20:00,70.71,70.8,70.68,70.78,40244.0,46.5158,46.575,46.496,46.5618,40244.0
2015-11-04 11:30:00,70.8,70.83,70.73,70.79,39747.0,46.575,46.5947,46.5289,46.5684,39747.0
2015-11-04 11:40:00,70.78,70.82,70.73,70.8,44331.0,46.5618,46.5881,46.5289,46.575,44331.0
2015-11-04 11:50:00,70.79,70.8,70.64,70.67,23745.0,46.5684,46.575,46.4697,46.4894,23745.0
2015-11-04 12:00:00,70.67,70.76,70.63,70.75,24237.0,46.4894,46.5487,46.4631,46.5421,24237.0
2015-11-04 12:10:00,70.74,70.77,70.67,70.67,18878.0,46.5355,46.5552,46.4894,46.4894,18878.0
2015-11-04 12:20:00,70.67,70.72,70.64,70.64,25902.0,46.4894,46.5223,46.4697,46.4697,25902.0
2015-11-04 12:30:00,70.63,70.63,70.54,70.57,24699.0,46.4631,46.4631,46.4039,46.4237,24699.0
2015-11-04 12:40:00,70.56,70.69,70.54,70.68,22084.0,46.4171,46.5026,46.4039,46.496,22084.0
2015-11-04 12:50:00,70.67,70.68,70.6,70.64,15963.0,46.4894,46.496,46.4434,46.4697,15963.0
2015-11-04 13:00:00,70.64,70.68,70.53,70.54,24396.0,46.4697,46.496,46.3974,46.4039,24396.0
2015-11-04 13:10:00,70.53,70.56,70.49,70.52,27610.0,46.3974,46.4171,46.371,46.3908,27610.0
2015-11-04 13:20:00,70.52,70.58,70.49,70.51,66507.0,46.3908,46.4302,46.371,46.3842,66507.0
2015-11-04 13:30:00,70.52,70.53,70.47,70.48,36013.0,46.3908,46.3974,46.3579,46.3645,36013.0
2015-11-04 13:40:00,70.48,70.53,70.45,70.49,27134.0,46.3645,46.3974,46.3447,46.371,27134.0
2015-11-04 13:50:00,70.49,70.52,70.47,70.47,55810.0,46.371,46.3908,46.3579,46.3579,55810.0
2015-11-04 14:00:00,70.48,70.51,70.42,70.5,45079.0,46.3645,46.3842,46.325,46.3776,45079.0
2015-11-04 14:10:00,70.5,70.52,70.47,70.48,27787.0,46.3776,46.3908,46.3579,46.3645,27787.0
2015-11-04 14:20:00,70.47,70.47,70.41,70.42,18150.0,46.3579,46.3579,46.3184,46.325,18150.0
2015-11-04 14:30:00,70.43,70.53,70.42,70.51,29762.0,46.3316,46.3974,46.325,46.3842,29762.0
2015-11-04 14:40:00,70.51,70.51,70.42,70.5,26178.0,46.3842,46.3842,46.325,46.3776,26178.0
2015-11-04 14:50:00,70.51,70.59,70.47,70.59,25500.0,46.3842,46.4368,46.3579,46.4368,25500.0
2015-11-04 15:00:00,70.59,70.64,70.51,70.54,50894.0,46.4368,46.4697,46.3842,46.4039,50894.0
2015-11-04 15:10:00,70.52,70.53,70.46,70.47,56708.0,46.3908,46.3974,46.3513,46.3579,56708.0
2015-11-04 15:20:00,70.46,70.59,70.45,70.57,90411.0,46.3513,46.4368,46.3447,46.4237,90411.0
2015-11-04 15:30:00,70.56,70.61,70.53,70.55,160618.0,46.4171,46.45,46.3974,46.4105,160618.0
2015-11-04 15:40:00,70.55,70.55,70.42,70.48,94628.0,46.4105,46.4105,46.325,46.3645,94628.0
2015-11-04 15:50:00,70.48,70.6,70.47,70.6,138221.0,46.3645,46.4434,46.3579,46.4434,138221.0
2015-11-05 09:30:00,70.38,70.82,70.38,70.56,57648.0,46.2987,46.5881,46.2987,46.4171,57648.0
2015-11-05 09:40:00,70.62,70.63,70.29,70.49,33691.0,46.4566,46.4631,46.2395,46.371,33691.0
2015-11-05 09:50:00,70.5,70.69,70.48,70.69,25559.0,46.3776,46.5026,46.3645,46.5026,25559.0
2015-11-05 10:00:00,70.7,70.9,70.7,70.81,36927.0,46.5092,46.6408,46.5092,46.5815,36927.0
2015-11-05 10:10:00,70.8,70.92,70.77,70.8,38776.0,46.575,46.6539,46.5552,46.575,38776.0
2015-11-05 10:20:00,70.8,70.84,70.65,70.65,40898.0,46.575,46.6013,46.4763,46.4763,40898.0
2015-11-05 10:30:00,70.64,70.64,70.41,70.53,45548.0,46.4697,46.4697,46.3184,46.3974,45548.0
2015-11-05 10:40:00,70.53,70.61,70.47,70.56,28161.0,46.3974,46.45,46.3579,46.4171,28161.0
2015-11-05 10:50:00,70.56,70.62,70.5,70.53,19767.0,46.4171,46.4566,46.3776,46.3974,19767.0
2015-11-05 11:00:00,70.53,70.61,70.48,70.49,26932.0,46.3974,46.45,46.3645,46.371,26932.0
2015-11-05 11:10:00,70.49,70.55,70.44,70.5,17669.0,46.371,46.4105,46.3381,46.3776,17669.0
2015-11-05 11:20:00,70.51,70.52,70.41,70.41,22802.0,46.3842,46.3908,46.3184,46.3184,22802.0
2015-11-05 11:30:00,70.42,70.43,70.3,70.33,19787.0,46.325,46.3316,46.246,46.2658,19787.0
2015-11-05 11:40:00,70.32,70.4,70.3,70.3,25372.0,46.2592,46.3118,46.246,46.246,25372.0
2015-11-05 11:50:00,70.31,70.38,70.3,70.34,17833.0,46.2526,46.2987,46.246,46.2724,17833.0
2015-11-05 12:00:00,70.35,70.42,70.31,70.34,19083.0,46.2789,46.325,46.2526,46.2724,19083.0
2015-11-05 12:10:00,70.34,70.35,70.3,70.34,46755.0,46.2724,46.2789,46.246,46.2724,46755.0
2015-11-05 12:20:00,70.34,70.42,70.33,70.41,44758.0,46.2724,46.325,46.2658,46.3184,44758.0
2015-11-05 12:30:00,70.42,70.46,70.38,70.42,12772.0,46.325,46.3513,46.2987,46.325,12772.0
2015-11-05 12:40:00,70.43,70.44,70.36,70.42,15408.0,46.3316,46.3381,46.2855,46.325,15408.0
2015-11-05 12:50:00,70.43,70.47,70.39,70.41,13337.0,46.3316,46.3579,46.3053,46.3184,13337.0
2015-11-05 13:00:00,70.42,70.48,70.41,70.47,13236.0,46.325,46.3645,46.3184,46.3579,13236.0
2015-11-05 13:10:00,70.48,70.48,70.39,70.4,13060.0,46.3645,46.3645,46.3053,46.3118,13060.0
2015-11-05 13:20:00,70.4,70.42,70.35,70.35,17500.0,46.3118,46.325,46.2789,46.2789,17500.0
2015-11-05 13:30:00,70.34,70.39,70.34,70.37,60724.0,46.2724,46.3053,46.2724,46.2921,60724.0
2015-11-05 13:40:00,70.37,70.43,70.34,70.42,16779.0,46.2921,46.3316,46.2724,46.325,16779.0
2015-11-05 13:50:00,70.42,70.43,70.37,70.38,10925.0,46.325,46.3316,46.2921,46.2987,10925.0
2015-11-05 14:00:00,70.37,70.39,70.3,70.3,15540.0,46.2921,46.3053,46.246,46.246,15540.0
2015-11-05 14:10:00,70.31,70.34,70.24,70.24,20356.0,46.2526,46.2724,46.2066,46.2066,20356.0
2015-11-05 14:20:00,70.23,70.32,70.23,70.31,17938.0,46.2,46.2592,46.2,46.2526,17938.0
2015-11-05 14:30:00,70.32,70.34,70.26,70.28,26047.0,46.2592,46.2724,46.2197,46.2329,26047.0
2015-11-05 14:40:00,70.27,70.3,70.25,70.26,19157.0,46.2263,46.246,46.2132,46.2197,19157.0
2015-11-05 14:50:00,70.26,70.28,70.22,70.23,19364.0,46.2197,46.2329,46.1934,46.2,19364.0
2015-11-05 15:00:00,70.25,70.28,70.21,70.28,32827.0,46.2132,46.2329,46.1868,46.2329,32827.0
2015-11-05 15:10:00,70.28,70.29,70.18,70.23,36352.0,46.2329,46.2395,46.1671,46.2,36352.0
2015-11-05 15:20:00,70.22,70.36,70.22,70.36,39251.0,46.1934,46.2855,46.1934,46.2855,39251.0
2015-11-05 15:30:00,70.35,70.37,70.3,70.33,39088.0,46.2789,46.2921,46.246,46.2658,39088.0
2015-11-05 15:40:00,70.34,70.39,70.29,70.31,57587.0,46.2724,46.3053,46.2395,46.2526,57587.0
2015-11-05 15:50:00,70.31,70.33,70.25,70.26,112194.0,46.2526,46.2658,46.2132,46.2197,112194.0
2015-11-06 09:30:00,69.47,69.66,68.73,68.94,147201.0,45.7,45.825,45.2132,45.3514,147201.0
2015-11-06 09:40:00,68.95,68.98,68.42,68.44,102528.0,45.358,45.3777,45.0093,45.0225,102528.0
2015-11-06 09:50:00,68.43,68.65,68.43,68.57,88567.0,45.0159,45.1606,45.0159,45.108,88567.0
2015-11-06 10:00:00,68.56,68.61,68.24,68.37,94073.0,45.1014,45.1343,44.8909,44.9764,94073.0
2015-11-06 10:10:00,68.36,68.38,68.23,68.23,48964.0,44.9698,44.983,44.8843,44.8843,48964.0
2015-11-06 10:20:00,68.23,68.23,68.01,68.08,107634.0,44.8843,44.8843,44.7396,44.7856,107634.0
2015-11-06 10:30:00,68.07,68.31,68.02,68.28,81618.0,44.7791,44.9369,44.7462,44.9172,81618.0
2015-11-06 10:40:00,68.27,68.36,68.23,68.25,57114.0,44.9106,44.9698,44.8843,44.8975,57114.0
2015-11-06 10:50:00,68.24,68.35,68.03,68.07,102520.0,44.8909,44.9633,44.7528,44.7791,102520.0
2015-11-06 11:00:00,68.07,68.11,67.94,67.98,75098.0,44.7791,44.8054,44.6935,44.7199,75098.0
2015-11-06 11:10:00,67.97,67.99,67.62,67.68,74381.0,44.7133,44.7264,44.483,44.5225,74381.0
2015-11-06 11:20:00,67.67,67.8,67.64,67.79,60408.0,44.5159,44.6015,44.4962,44.5949,60408.0
2015-11-06 11:30:00,67.8,67.96,67.79,67.86,30856.0,44.6015,44.7067,44.5949,44.6409,30856.0
2015-11-06 11:40:00,67.85,67.88,67.76,67.87,38793.0,44.6343,44.6541,44.5751,44.6475,38793.0
2015-11-06 11:50:00,67.86,67.96,67.83,67.85,42709.0,44.6409,44.7067,44.6212,44.6343,42709.0
2015-11-06 12:00:00,67.85,67.98,67.85,67.89,52832.0,44.6343,44.7199,44.6343,44.6607,52832.0
2015-11-06 12:10:00,67.9,67.99,67.86,67.89,45791.0,44.6672,44.7264,44.6409,44.6607,45791.0
2015-11-06 12:20:00,67.91,68.0,67.87,67.98,36784.0,44.6738,44.733,44.6475,44.7199,36784.0
2015-11-06 12:30:00,67.98,68.0,67.83,67.88,28650.0,44.7199,44.733,44.6212,44.6541,28650.0
2015-11-06 12:40:00,67.87,67.89,67.82,67.84,26071.0,44.6475,44.6607,44.6146,44.6278,26071.0
2015-11-06 12:50:00,67.85,67.96,67.85,67.94,20210.0,44.6343,44.7067,44.6343,44.6935,20210.0
2015-11-06 13:00:00,67.96,67.97,67.82,67.89,27403.0,44.7067,44.7133,44.6146,44.6607,27403.0
2015-11-06 13:10:00,67.89,67.92,67.81,67.82,16556.0,44.6607,44.6804,44.608,44.6146,16556.0
2015-11-06 13:20:00,67.83,67.89,67.79,67.87,26381.0,44.6212,44.6607,44.5949,44.6475,26381.0
2015-11-06 13:30:00,67.87,67.87,67.72,67.73,27994.0,44.6475,44.6475,44.5488,44.5554,27994.0
2015-11-06 13:40:00,67.74,67.77,67.69,67.73,21014.0,44.562,44.5817,44.5291,44.5554,21014.0
2015-11-06 13:50:00,67.73,67.81,67.72,67.81,25492.0,44.5554,44.608,44.5488,44.608,25492.0
2015-11-06 14:00:00,67.81,68.03,67.81,67.98,41744.0,44.608,44.7528,44.608,44.7199,41744.0
2015-11-06 14:10:00,67.97,67.99,67.87,67.88,26680.0,44.7133,44.7264,44.6475,44.6541,26680.0
2015-11-06 14:20:00,67.88,67.93,67.8,67.9,38945.0,44.6541,44.687,44.6015,44.6672,38945.0
2015-11-06 14:30:00,67.89,67.89,67.69,67.69,37191.0,44.6607,44.6607,44.5291,44.5291,37191.0
2015-11-06 14:40:00,67.68,67.71,67.59,67.64,54341.0,44.5225,44.5422,44.4633,44.4962,54341.0
2015-11-06 14:50:00,67.63,67.69,67.58,67.63,43555.0,44.4896,44.5291,44.4567,44.4896,43555.0
2015-11-06 15:00:00,67.64,67.71,67.62,67.71,47722.0,44.4962,44.5422,44.483,44.5422,47722.0
2015-11-06 15:10:00,67.7,67.71,67.66,67.68,51409.0,44.5357,44.5422,44.5094,44.5225,51409.0
2015-11-06 15:20:00,67.68,67.73,67.65,67.72,74256.0,44.5225,44.5554,44.5028,44.5488,74256.0
2015-11-06 15:30:00,67.73,67.87,67.71,67.8,80830.0,44.5554,44.6475,44.5422,44.6015,80830.0
2015-11-06 15:40:00,67.79,67.79,67.68,67.73,89469.0,44.5949,44.5949,44.5225,44.5554,89469.0
2015-11-06 15:50:00,67.72,67.89,67.71,67.87,253857.0,44.5488,44.6607,44.5422,44.6475,253857.0
2015-11-09 09:30:00,67.55,67.77,67.27,67.42,113812.0,44.437,44.5817,44.2528,44.3515,113812.0
2015-11-09 09:40:00,67.53,67.59,67.33,67.51,63444.0,44.4238,44.4633,44.2923,44.4107,63444.0
2015-11-09 09:50:00,67.53,67.8,67.53,67.71,106476.0,44.4238,44.6015,44.4238,44.5422,106476.0
2015-11-09 10:00:00,67.7,67.98,67.63,67.97,64595.0,44.5357,44.7199,44.4896,44.7133,64595.0
2015-11-09 10:10:00,67.96,67.96,67.85,67.94,55240.0,44.7067,44.7067,44.6343,44.6935,55240.0
2015-11-09 10:20:00,67.94,67.99,67.84,67.91,64142.0,44.6935,44.7264,44.6278,44.6738,64142.0
2015-11-09 10:30:00,67.89,68.07,67.86,68.06,67433.0,44.6607,44.7791,44.6409,44.7725,67433.0
2015-11-09 10:40:00,68.04,68.19,67.94,68.02,68413.0,44.7593,44.858,44.6935,44.7462,68413.0
2015-11-09 10:50:00,68.0,68.01,67.69,67.7,33670.0,44.733,44.7396,44.5291,44.5357,33670.0
2015-11-09 11:00:00,67.67,67.67,67.45,67.48,34631.0,44.5159,44.5159,44.3712,44.3909,34631.0
2015-11-09 11:10:00,67.47,67.57,67.41,67.45,27999.0,44.3844,44.4501,44.3449,44.3712,27999.0
2015-11-09 11:20:00,67.45,67.63,67.42,67.6,25743.0,44.3712,44.4896,44.3515,44.4699,25743.0
2015-11-09 11:30:00,67.58,67.79,67.58,67.78,30690.0,44.4567,44.5949,44.4567,44.5883,30690.0
2015-11-09 11:40:00,67.76,67.79,67.6,67.6,33378.0,44.5751,44.5949,44.4699,44.4699,33378.0
2015-11-09 11:50:00,67.6,67.62,67.54,67.6,22128.0,44.4699,44.483,44.4304,44.4699,22128.0
2015-11-09 12:00:00,67.6,67.69,67.52,67.69,34462.0,44.4699,44.5291,44.4173,44.5291,34462.0
2015-11-09 12:10:00,67.68,67.73,67.62,67.68,32210.0,44.5225,44.5554,44.483,44.5225,32210.0
2015-11-09 12:20:00,67.67,67.68,67.61,67.62,25284.0,44.5159,44.5225,44.4765,44.483,25284.0
2015-11-09 12:30:00,67.62,67.69,67.58,67.62,31583.0,44.483,44.5291,44.4567,44.483,31583.0
2015-11-09 12:40:00,67.62,67.69,67.57,67.6,33182.0,44.483,44.5291,44.4501,44.4699,33182.0
2015-11-09 12:50:00,67.6,67.66,67.53,67.59,29741.0,44.4699,44.5094,44.4238,44.4633,29741.0
2015-11-09 13:00:00,67.59,67.6,67.49,67.5,36274.0,44.4633,44.4699,44.3975,44.4041,36274.0
2015-11-09 13:10:00,67.49,67.55,67.43,67.45,66749.0,44.3975,44.437,44.3581,44.3712,66749.0
2015-11-09 13:20:00,67.45,67.53,67.41,67.52,37783.0,44.3712,44.4238,44.3449,44.4173,37783.0
2015-11-09 13:30:00,67.52,67.59,67.49,67.58,27764.0,44.4173,44.4633,44.3975,44.4567,27764.0
2015-11-09 13:40:00,67.6,67.68,67.54,67.56,39425.0,44.4699,44.5225,44.4304,44.4436,39425.0
2015-11-09 13:50:00,67.57,67.65,67.52,67.6,26969.0,44.4501,44.5028,44.4173,44.4699,26969.0
2015-11-09 14:00:00,67.6,67.68,67.58,67.68,37439.0,44.4699,44.5225,44.4567,44.5225,37439.0
2015-11-09 14:10:00,67.67,67.69,67.54,67.58,29822.0,44.5159,44.5291,44.4304,44.4567,29822.0
2015-11-09 14:20:00,67.58,67.69,67.54,67.64,44811.0,44.4567,44.5291,44.4304,44.4962,44811.0
2015-11-09 14:30:00,67.64,67.68,67.53,67.54,30462.0,44.4962,44.5225,44.4238,44.4304,30462.0
2015-11-09 14:40:00,67.54,67.56,67.47,67.51,56229.0,44.4304,44.4436,44.3844,44.4107,56229.0
2015-11-09 14:50:00,67.52,67.54,67.49,67.49,30387.0,44.4173,44.4304,44.3975,44.3975,30387.0
2015-11-09 15:00:00,67.48,67.49,67.41,67.42,44391.0,44.3909,44.3975,44.3449,44.3515,44391.0
2015-11-09 15:10:00,67.42,67.48,67.36,67.46,57439.0,44.3515,44.3909,44.312,44.3778,57439.0
2015-11-09 15:20:00,67.46,67.65,67.43,67.63,56960.0,44.3778,44.5028,44.3581,44.4896,56960.0
2015-11-09 15:30:00,67.62,67.77,67.62,67.77,49559.0,44.483,44.5817,44.483,44.5817,49559.0
2015-11-09 15:40:00,67.78,67.87,67.77,67.84,93731.0,44.5883,44.6475,44.5817,44.6278,93731.0
2015-11-09 15:50:00,67.84,67.86,67.7,67.73,212096.0,44.6278,44.6409,44.5357,44.5554,212096.0
2015-11-10 09:30:00,67.8,68.18,67.71,68.17,107042.0,44.6015,44.8514,44.5422,44.8449,107042.0
2015-11-10 09:40:00,68.19,68.28,67.88,68.12,79153.0,44.858,44.9172,44.6541,44.812,79153.0
2015-11-10 09:50:00,68.14,68.31,68.07,68.26,30008.0,44.8251,44.9369,44.7791,44.9041,30008.0
2015-11-10 10:00:00,68.26,68.28,68.15,68.24,45177.0,44.9041,44.9172,44.8317,44.8909,45177.0
2015-11-10 10:10:00,68.23,68.32,68.1,68.1,39093.0,44.8843,44.9435,44.7988,44.7988,39093.0
2015-11-10 10:20:00,68.08,68.22,68.06,68.2,29515.0,44.7856,44.8777,44.7725,44.8646,29515.0
2015-11-10 10:30:00,68.19,68.19,68.0,68.06,53652.0,44.858,44.858,44.733,44.7725,53652.0
2015-11-10 10:40:00,68.06,68.13,68.04,68.12,33390.0,44.7725,44.8185,44.7593,44.812,33390.0
2015-11-10 10:50:00,68.12,68.14,68.0,68.06,30719.0,44.812,44.8251,44.733,44.7725,30719.0
2015-11-10 11:00:00,68.07,68.09,67.98,68.0,34176.0,44.7791,44.7922,44.7199,44.733,34176.0
2015-11-10 11:10:00,68.0,68.01,67.85,67.86,37627.0,44.733,44.7396,44.6343,44.6409,37627.0
2015-11-10 11:20:00,67.83,67.93,67.79,67.89,28630.0,44.6212,44.687,44.5949,44.6607,28630.0
2015-11-10 11:30:00,67.9,68.08,67.9,68.04,26180.0,44.6672,44.7856,44.6672,44.7593,26180.0
2015-11-10 11:40:00,68.05,68.15,68.04,68.08,20889.0,44.7659,44.8317,44.7593,44.7856,20889.0
2015-11-10 11:50:00,68.1,68.1,68.0,68.06,29561.0,44.7988,44.7988,44.733,44.7725,29561.0
2015-11-10 12:00:00,68.04,68.04,67.89,67.92,39753.0,44.7593,44.7593,44.6607,44.6804,39753.0
2015-11-10 12:10:00,67.91,67.91,67.86,67.87,23898.0,44.6738,44.6738,44.6409,44.6475,23898.0
2015-11-10 12:20:00,67.86,67.87,67.8,67.8,27786.0,44.6409,44.6475,44.6015,44.6015,27786.0
2015-11-10 12:30:00,67.8,67.86,67.76,67.84,35971.0,44.6015,44.6409,44.5751,44.6278,35971.0
2015-11-10 12:40:00,67.84,67.89,67.82,67.87,22674.0,44.6278,44.6607,44.6146,44.6475,22674.0
2015-11-10 12:50:00,67.87,67.87,67.72,67.75,20142.0,44.6475,44.6475,44.5488,44.5686,20142.0
2015-11-10 13:00:00,67.77,67.81,67.7,67.74,43019.0,44.5817,44.608,44.5357,44.562,43019.0
2015-11-10 13:10:00,67.73,67.81,67.72,67.73,25336.0,44.5554,44.608,44.5488,44.5554,25336.0
2015-11-10 13:20:00,67.72,67.78,67.67,67.78,35149.0,44.5488,44.5883,44.5159,44.5883,35149.0
2015-11-10 13:30:00,67.78,67.8,67.68,67.73,20349.0,44.5883,44.6015,44.5225,44.5554,20349.0
2015-11-10 13:40:00,67.72,67.72,67.63,67.67,44016.0,44.5488,44.5488,44.4896,44.5159,44016.0
2015-11-10 13:50:00,67.67,67.73,67.66,67.68,22993.0,44.5159,44.5554,44.5094,44.5225,22993.0
2015-11-10 14:00:00,67.68,67.71,67.65,67.69,38213.0,44.5225,44.5422,44.5028,44.5291,38213.0
2015-11-10 14:10:00,67.69,67.77,67.69,67.72,30173.0,44.5291,44.5817,44.5291,44.5488,30173.0
2015-11-10 14:20:00,67.71,67.73,67.65,67.69,20790.0,44.5422,44.5554,44.5028,44.5291,20790.0
2015-11-10 14:30:00,67.69,67.72,67.66,67.69,21042.0,44.5291,44.5488,44.5094,44.5291,21042.0
2015-11-10 14:40:00,67.7,67.83,67.7,67.81,58860.0,44.5357,44.6212,44.5357,44.608,58860.0
2015-11-10 14:50:00,67.82,67.88,67.76,67.79,37514.0,44.6146,44.6541,44.5751,44.5949,37514.0
2015-11-10 15:00:00,67.79,67.84,67.78,67.8,47035.0,44.5949,44.6278,44.5883,44.6015,47035.0
2015-11-10 15:10:00,67.8,67.85,67.77,67.77,42301.0,44.6015,44.6343,44.5817,44.5817,42301.0
2015-11-10 15:20:00,67.78,67.79,67.68,67.73,72177.0,44.5883,44.5949,44.5225,44.5554,72177.0
2015-11-10 15:30:00,67.72,67.81,67.7,67.71,49675.0,44.5488,44.608,44.5357,44.5422,49675.0
2015-11-10 15:40:00,67.71,67.8,67.71,67.78,61051.0,44.5422,44.6015,44.5422,44.5883,61051.0
2015-11-10 15:50:00,67.78,67.82,67.69,67.81,200099.0,44.5883,44.6146,44.5291,44.608,200099.0
2015-11-11 09:30:00,67.88,68.04,67.79,67.98,45016.0,44.6541,44.7593,44.5949,44.7199,45016.0
2015-11-11 09:40:00,68.02,68.18,68.02,68.16,33699.0,44.7462,44.8514,44.7462,44.8383,33699.0
2015-11-11 09:50:00,68.15,68.17,67.9,67.92,60911.0,44.8317,44.8449,44.6672,44.6804,60911.0
2015-11-11 10:00:00,67.91,68.16,67.89,68.13,29748.0,44.6738,44.8383,44.6607,44.8185,29748.0
2015-11-11 10:10:00,68.14,68.21,68.05,68.13,26164.0,44.8251,44.8712,44.7659,44.8185,26164.0
2015-11-11 10:20:00,68.14,68.29,68.1,68.21,34834.0,44.8251,44.9238,44.7988,44.8712,34834.0
2015-11-11 10:30:00,68.19,68.23,68.02,68.07,26018.0,44.858,44.8843,44.7462,44.7791,26018.0
2015-11-11 10:40:00,68.08,68.14,68.01,68.09,21168.0,44.7856,44.8251,44.7396,44.7922,21168.0
2015-11-11 10:50:00,68.07,68.12,68.05,68.05,21945.0,44.7791,44.812,44.7659,44.7659,21945.0
2015-11-11 11:00:00,68.04,68.05,67.94,67.96,20464.0,44.7593,44.7659,44.6935,44.7067,20464.0
2015-11-11 11:10:00,67.96,68.06,67.96,67.98,16499.0,44.7067,44.7725,44.7067,44.7199,16499.0
2015-11-11 11:20:00,67.98,67.99,67.86,67.91,12917.0,44.7199,44.7264,44.6409,44.6738,12917.0
2015-11-11 11:30:00,67.92,67.95,67.79,67.84,15829.0,44.6804,44.7001,44.5949,44.6278,15829.0
2015-11-11 11:40:00,67.85,67.86,67.81,67.86,21737.0,44.6343,44.6409,44.608,44.6409,21737.0
2015-11-11 11:50:00,67.86,67.94,67.82,67.84,33408.0,44.6409,44.6935,44.6146,44.6278,33408.0
2015-11-11 12:00:00,67.84,67.88,67.8,67.83,24532.0,44.6278,44.6541,44.6015,44.6212,24532.0
2015-11-11 12:10:00,67.82,67.87,67.79,67.82,20359.0,44.6146,44.6475,44.5949,44.6146,20359.0
2015-11-11 12:20:00,67.83,67.91,67.81,67.86,26029.0,44.6212,44.6738,44.608,44.6409,26029.0
2015-11-11 12:30:00,67.86,67.92,67.83,67.92,27158.0,44.6409,44.6804,44.6212,44.6804,27158.0
2015-11-11 12:40:00,67.91,67.94,67.9,67.92,20009.0,44.6738,44.6935,44.6672,44.6804,20009.0
2015-11-11 12:50:00,67.92,68.03,67.89,68.0,35313.0,44.6804,44.7528,44.6607,44.733,35313.0
2015-11-11 13:00:00,67.99,68.07,67.96,68.02,28752.0,44.7264,44.7791,44.7067,44.7462,28752.0
2015-11-11 13:10:00,68.02,68.06,68.0,68.05,28575.0,44.7462,44.7725,44.733,44.7659,28575.0
2015-11-11 13:20:00,68.05,68.1,68.02,68.05,34467.0,44.7659,44.7988,44.7462,44.7659,34467.0
2015-11-11 13:30:00,68.05,68.08,68.01,68.08,29425.0,44.7659,44.7856,44.7396,44.7856,29425.0
2015-11-11 13:40:00,68.09,68.16,68.09,68.14,24573.0,44.7922,44.8383,44.7922,44.8251,24573.0
2015-11-11 13:50:00,68.15,68.15,68.05,68.07,22551.0,44.8317,44.8317,44.7659,44.7791,22551.0
2015-11-11 14:00:00,68.07,68.14,68.06,68.13,51083.0,44.7791,44.8251,44.7725,44.8185,51083.0
2015-11-11 14:10:00,68.12,68.18,68.11,68.18,41954.0,44.812,44.8514,44.8054,44.8514,41954.0
2015-11-11 14:20:00,68.18,68.26,68.14,68.24,34579.0,44.8514,44.9041,44.8251,44.8909,34579.0
2015-11-11 14:30:00,68.25,68.33,68.23,68.26,20826.0,44.8975,44.9501,44.8843,44.9041,20826.0
2015-11-11 14:40:00,68.27,68.29,68.18,68.23,21146.0,44.9106,44.9238,44.8514,44.8843,21146.0
2015-11-11 14:50:00,68.22,68.33,68.2,68.22,43883.0,44.8777,44.9501,44.8646,44.8777,43883.0
2015-11-11 15:00:00,68.22,68.3,68.2,68.21,33281.0,44.8777,44.9304,44.8646,44.8712,33281.0
2015-11-11 15:10:00,68.21,68.3,68.2,68.27,27828.0,44.8712,44.9304,44.8646,44.9106,27828.0
2015-11-11 15:20:00,68.28,68.39,68.27,68.38,32570.0,44.9172,44.9896,44.9106,44.983,32570.0
2015-11-11 15:30:00,68.38,68.4,68.24,68.33,44220.0,44.983,44.9962,44.8909,44.9501,44220.0
2015-11-11 15:40:00,68.33,68.41,68.31,68.32,49739.0,44.9501,45.0027,44.9369,44.9435,49739.0
2015-11-11 15:50:00,68.32,68.35,68.3,68.3,120022.0,44.9435,44.9633,44.9304,44.9304,120022.0
2015-11-12 09:30:00,68.04,68.55,68.04,68.48,84063.0,44.7593,45.0948,44.7593,45.0488,84063.0
2015-11-12 09:40:00,68.51,68.67,68.31,68.41,54997.0,45.0685,45.1738,44.9369,45.0027,54997.0
2015-11-12 09:50:00,68.41,68.41,68.08,68.17,61926.0,45.0027,45.0027,44.7856,44.8449,61926.0
2015-11-12 10:00:00,68.15,68.15,68.0,68.1,22787.0,44.8317,44.8317,44.733,44.7988,22787.0
2015-11-12 10:10:00,68.11,68.11,68.01,68.06,31930.0,44.8054,44.8054,44.7396,44.7725,31930.0
2015-11-12 10:20:00,68.07,68.14,68.05,68.13,25305.0,44.7791,44.8251,44.7659,44.8185,25305.0
2015-11-12 10:30:00,68.12,68.17,68.08,68.13,21426.0,44.812,44.8449,44.7856,44.8185,21426.0
2015-11-12 10:40:00,68.13,68.17,68.09,68.1,37603.0,44.8185,44.8449,44.7922,44.7988,37603.0
2015-11-12 10:50:00,68.11,68.24,68.1,68.19,36826.0,44.8054,44.8909,44.7988,44.858,36826.0
2015-11-12 11:00:00,68.17,68.21,68.15,68.19,19485.0,44.8449,44.8712,44.8317,44.858,19485.0
2015-11-12 11:10:00,68.2,68.2,68.06,68.08,28981.0,44.8646,44.8646,44.7725,44.7856,28981.0
2015-11-12 11:20:00,68.08,68.1,68.02,68.04,35301.0,44.7856,44.7988,44.7462,44.7593,35301.0
2015-11-12 11:30:00,68.04,68.04,67.98,68.03,33544.0,44.7593,44.7593,44.7199,44.7528,33544.0
2015-11-12 11:40:00,68.03,68.05,67.91,67.93,30250.0,44.7528,44.7659,44.6738,44.687,30250.0
2015-11-12 11:50:00,67.92,67.95,67.87,67.93,31395.0,44.6804,44.7001,44.6475,44.687,31395.0
2015-11-12 12:00:00,67.94,67.94,67.81,67.84,13417.0,44.6935,44.6935,44.608,44.6278,13417.0
2015-11-12 12:10:00,67.84,67.84,67.73,67.78,28179.0,44.6278,44.6278,44.5554,44.5883,28179.0
2015-11-12 12:20:00,67.78,67.79,67.69,67.77,22861.0,44.5883,44.5949,44.5291,44.5817,22861.0
2015-11-12 12:30:00,67.77,67.79,67.59,67.61,70948.0,44.5817,44.5949,44.4633,44.4765,70948.0
2015-11-12 12:40:00,67.62,67.77,67.62,67.76,19040.0,44.483,44.5817,44.483,44.5751,19040.0
2015-11-12 12:50:00,67.77,67.82,67.73,67.79,17032.0,44.5817,44.6146,44.5554,44.5949,17032.0
2015-11-12 13:00:00,67.79,67.86,67.74,67.78,17800.0,44.5949,44.6409,44.562,44.5883,17800.0
2015-11-12 13:10:00,67.77,67.88,67.74,67.87,29827.0,44.5817,44.6541,44.562,44.6475,29827.0
2015-11-12 13:20:00,67.87,67.87,67.72,67.81,44035.0,44.6475,44.6475,44.5488,44.608,44035.0
2015-11-12 13:30:00,67.81,67.88,67.78,67.86,27946.0,44.608,44.6541,44.5883,44.6409,27946.0
2015-11-12 13:40:00,67.87,67.92,67.79,67.92,16853.0,44.6475,44.6804,44.5949,44.6804,16853.0
2015-11-12 13:50:00,67.91,68.0,67.88,67.97,71575.0,44.6738,44.733,44.6541,44.7133,71575.0
2015-11-12 14:00:00,67.95,67.97,67.87,67.92,30249.0,44.7001,44.7133,44.6475,44.6804,30249.0
2015-11-12 14:10:00,67.91,67.91,67.84,67.84,12645.0,44.6738,44.6738,44.6278,44.6278,12645.0
2015-11-12 14:20:00,67.86,68.03,67.83,68.03,32072.0,44.6409,44.7528,44.6212,44.7528,32072.0
2015-11-12 14:30:00,68.03,68.04,67.98,68.0,46349.0,44.7528,44.7593,44.7199,44.733,46349.0
2015-11-12 14:40:00,68.0,68.04,67.97,68.02,44513.0,44.733,44.7593,44.7133,44.7462,44513.0
2015-11-12 14:50:00,68.03,68.03,67.92,68.01,51936.0,44.7528,44.7528,44.6804,44.7396,51936.0
2015-11-12 15:00:00,68.01,68.03,67.93,68.0,32980.0,44.7396,44.7528,44.687,44.733,32980.0
2015-11-12 15:10:00,67.99,68.08,67.95,68.04,49129.0,44.7264,44.7856,44.7001,44.7593,49129.0
2015-11-12 15:20:00,68.04,68.14,68.02,68.1,68619.0,44.7593,44.8251,44.7462,44.7988,68619.0
2015-11-12 15:30:00,68.11,68.14,68.0,68.0,83929.0,44.8054,44.8251,44.733,44.733,83929.0
2015-11-12 15:40:00,67.99,67.99,67.88,67.92,97747.0,44.7264,44.7264,44.6541,44.6804,97747.0
2015-11-12 15:50:00,67.92,68.01,67.89,67.9,310816.0,44.6804,44.7396,44.6607,44.6672,310816.0
2015-11-13 09:30:00,67.95,68.59,67.91,68.32,119096.0,44.7001,45.1211,44.6738,44.9435,119096.0
2015-11-13 09:40:00,68.29,68.58,68.29,68.33,86823.0,44.9238,45.1146,44.9238,44.9501,86823.0
2015-11-13 09:50:00,68.32,68.44,68.25,68.26,42676.0,44.9435,45.0225,44.8975,44.9041,42676.0
2015-11-13 10:00:00,68.27,68.34,68.09,68.17,49359.0,44.9106,44.9567,44.7922,44.8449,49359.0
2015-11-13 10:10:00,68.16,68.16,68.0,68.13,40796.0,44.8383,44.8383,44.733,44.8185,40796.0
2015-11-13 10:20:00,68.13,68.32,68.12,68.21,54062.0,44.8185,44.9435,44.812,44.8712,54062.0
2015-11-13 10:30:00,68.22,68.38,68.18,68.36,62701.0,44.8777,44.983,44.8514,44.9698,62701.0
2015-11-13 10:40:00,68.37,68.39,68.28,68.33,54160.0,44.9764,44.9896,44.9172,44.9501,54160.0
2015-11-13 10:50:00,68.34,68.36,68.3,68.33,46367.0,44.9567,44.9698,44.9304,44.9501,46367.0
2015-11-13 11:00:00,68.33,68.45,68.31,68.44,62094.0,44.9501,45.029,44.9369,45.0225,62094.0
2015-11-13 11:10:00,68.44,68.48,68.37,68.39,55027.0,45.0225,45.0488,44.9764,44.9896,55027.0
2015-11-13 11:20:00,68.39,68.46,68.34,68.36,29148.0,44.9896,45.0356,44.9567,44.9698,29148.0
2015-11-13 11:30:00,68.36,68.46,68.35,68.41,36284.0,44.9698,45.0356,44.9633,45.0027,36284.0
2015-11-13 11:40:00,68.4,68.46,68.38,68.41,108464.0,44.9962,45.0356,44.983,45.0027,108464.0
2015-11-13 11:50:00,68.42,68.43,68.37,68.4,36903.0,45.0093,45.0159,44.9764,44.9962,36903.0
2015-11-13 12:00:00,68.4,68.4,68.27,68.34,34538.0,44.9962,44.9962,44.9106,44.9567,34538.0
2015-11-13 12:10:00,68.34,68.46,68.34,68.41,21826.0,44.9567,45.0356,44.9567,45.0027,21826.0
2015-11-13 12:20:00,68.42,68.44,68.29,68.29,23184.0,45.0093,45.0225,44.9238,44.9238,23184.0
2015-11-13 12:30:00,68.31,68.35,68.24,68.25,23941.0,44.9369,44.9633,44.8909,44.8975,23941.0
2015-11-13 12:40:00,68.25,68.25,68.13,68.14,27248.0,44.8975,44.8975,44.8185,44.8251,27248.0
2015-11-13 12:50:00,68.13,68.17,68.11,68.16,33767.0,44.8185,44.8449,44.8054,44.8383,33767.0
2015-11-13 13:00:00,68.17,68.27,68.16,68.2,29111.0,44.8449,44.9106,44.8383,44.8646,29111.0
2015-11-13 13:10:00,68.2,68.35,68.2,68.34,33456.0,44.8646,44.9633,44.8646,44.9567,33456.0
2015-11-13 13:20:00,68.33,68.33,68.28,68.3,21115.0,44.9501,44.9501,44.9172,44.9304,21115.0
2015-11-13 13:30:00,68.3,68.31,68.16,68.25,34571.0,44.9304,44.9369,44.8383,44.8975,34571.0
2015-11-13 13:40:00,68.25,68.31,68.18,68.18,21049.0,44.8975,44.9369,44.8514,44.8514,21049.0
2015-11-13 13:50:00,68.18,68.24,68.15,68.16,24087.0,44.8514,44.8909,44.8317,44.8383,24087.0
2015-11-13 14:00:00,68.15,68.22,68.12,68.15,40026.0,44.8317,44.8777,44.812,44.8317,40026.0
2015-11-13 14:10:00,68.15,68.24,68.14,68.22,93345.0,44.8317,44.8909,44.8251,44.8777,93345.0
2015-11-13 14:20:00,68.22,68.26,68.2,68.25,53652.0,44.8777,44.9041,44.8646,44.8975,53652.0
2015-11-13 14:30:00,68.25,68.28,68.19,68.22,39988.0,44.8975,44.9172,44.858,44.8777,39988.0
2015-11-13 14:40:00,68.22,68.23,68.11,68.15,51418.0,44.8777,44.8843,44.8054,44.8317,51418.0
2015-11-13 14:50:00,68.15,68.16,68.08,68.13,95540.0,44.8317,44.8383,44.7856,44.8185,95540.0
2015-11-13 15:00:00,68.12,68.14,68.08,68.1,48722.0,44.812,44.8251,44.7856,44.7988,48722.0
2015-11-13 15:10:00,68.1,68.11,67.94,67.97,54448.0,44.7988,44.8054,44.6935,44.7133,54448.0
2015-11-13 15:20:00,67.97,68.05,67.91,67.94,46411.0,44.7133,44.7659,44.6738,44.6935,46411.0
2015-11-13 15:30:00,67.94,68.14,67.94,68.14,90601.0,44.6935,44.8251,44.6935,44.8251,90601.0
2015-11-13 15:40:00,68.14,68.21,68.07,68.14,119250.0,44.8251,44.8712,44.7791,44.8251,119250.0
2015-11-13 15:50:00,68.14,68.24,68.14,68.21,289563.0,44.8251,44.8909,44.8251,44.8712,289563.0
2015-11-16 09:30:00,68.06,68.52,68.02,68.52,99257.0,44.7725,45.0751,44.7462,45.0751,99257.0
2015-11-16 09:40:00,68.52,68.65,68.31,68.38,56838.0,45.0751,45.1606,44.9369,44.983,56838.0
2015-11-16 09:50:00,68.36,68.53,68.32,68.51,48281.0,44.9698,45.0817,44.9435,45.0685,48281.0
2015-11-16 10:00:00,68.51,68.69,68.5,68.61,29800.0,45.0685,45.1869,45.0619,45.1343,29800.0
2015-11-16 10:10:00,68.61,68.67,68.5,68.53,51934.0,45.1343,45.1738,45.0619,45.0817,51934.0
2015-11-16 10:20:00,68.53,68.61,68.51,68.59,85222.0,45.0817,45.1343,45.0685,45.1211,85222.0
2015-11-16 10:30:00,68.59,68.66,68.53,68.66,59282.0,45.1211,45.1672,45.0817,45.1672,59282.0
2015-11-16 10:40:00,68.67,68.68,68.61,68.67,29885.0,45.1738,45.1803,45.1343,45.1738,29885.0
2015-11-16 10:50:00,68.67,68.67,68.59,68.63,27654.0,45.1738,45.1738,45.1211,45.1475,27654.0
2015-11-16 11:00:00,68.63,68.77,68.62,68.69,39255.0,45.1475,45.2396,45.1409,45.1869,39255.0
2015-11-16 11:10:00,68.69,68.78,68.67,68.73,29026.0,45.1869,45.2461,45.1738,45.2132,29026.0
2015-11-16 11:20:00,68.73,68.74,68.67,68.67,42308.0,45.2132,45.2198,45.1738,45.1738,42308.0
2015-11-16 11:30:00,68.68,68.8,68.68,68.79,31232.0,45.1803,45.2593,45.1803,45.2527,31232.0
2015-11-16 11:40:00,68.8,68.85,68.72,68.81,41783.0,45.2593,45.2922,45.2067,45.2659,41783.0
2015-11-16 11:50:00,68.82,68.86,68.8,68.84,37066.0,45.2724,45.2988,45.2593,45.2856,37066.0
2015-11-16 12:00:00,68.85,68.89,68.83,68.88,39675.0,45.2922,45.3185,45.279,45.3119,39675.0
2015-11-16 12:10:00,68.89,68.92,68.81,68.87,31612.0,45.3185,45.3382,45.2659,45.3053,31612.0
2015-11-16 12:20:00,68.86,68.96,68.84,68.92,28251.0,45.2988,45.3645,45.2856,45.3382,28251.0
2015-11-16 12:30:00,68.92,69.0,68.86,68.86,25920.0,45.3382,45.3909,45.2988,45.2988,25920.0
2015-11-16 12:40:00,68.85,68.9,68.8,68.81,29448.0,45.2922,45.3251,45.2593,45.2659,29448.0
2015-11-16 12:50:00,68.83,68.83,68.72,68.77,31200.0,45.279,45.279,45.2067,45.2396,31200.0
2015-11-16 13:00:00,68.78,68.83,68.75,68.81,27569.0,45.2461,45.279,45.2264,45.2659,27569.0
2015-11-16 13:10:00,68.81,68.89,68.8,68.88,26854.0,45.2659,45.3185,45.2593,45.3119,26854.0
2015-11-16 13:20:00,68.89,68.92,68.85,68.86,28305.0,45.3185,45.3382,45.2922,45.2988,28305.0
2015-11-16 13:30:00,68.86,68.87,68.74,68.74,31526.0,45.2988,45.3053,45.2198,45.2198,31526.0
2015-11-16 13:40:00,68.74,68.77,68.7,68.77,37683.0,45.2198,45.2396,45.1935,45.2396,37683.0
2015-11-16 13:50:00,68.77,68.81,68.73,68.81,35971.0,45.2396,45.2659,45.2132,45.2659,35971.0
2015-11-16 14:00:00,68.83,68.86,68.76,68.76,25764.0,45.279,45.2988,45.233,45.233,25764.0
2015-11-16 14:10:00,68.77,68.91,68.77,68.88,27923.0,45.2396,45.3317,45.2396,45.3119,27923.0
2015-11-16 14:20:00,68.88,68.89,68.78,68.8,39377.0,45.3119,45.3185,45.2461,45.2593,39377.0
2015-11-16 14:30:00,68.8,68.89,68.78,68.89,39905.0,45.2593,45.3185,45.2461,45.3185,39905.0
2015-11-16 14:40:00,68.89,68.92,68.87,68.89,55647.0,45.3185,45.3382,45.3053,45.3185,55647.0
2015-11-16 14:50:00,68.89,68.93,68.84,68.92,39331.0,45.3185,45.3448,45.2856,45.3382,39331.0
2015-11-16 15:00:00,68.91,68.96,68.88,68.93,37640.0,45.3317,45.3645,45.3119,45.3448,37640.0
2015-11-16 15:10:00,68.94,68.97,68.89,68.91,42561.0,45.3514,45.3711,45.3185,45.3317,42561.0
2015-11-16 15:20:00,68.92,69.08,68.88,69.08,59349.0,45.3382,45.4435,45.3119,45.4435,59349.0
2015-11-16 15:30:00,69.08,69.15,69.03,69.08,74727.0,45.4435,45.4895,45.4106,45.4435,74727.0
2015-11-16 15:40:00,69.07,69.08,68.97,68.98,92785.0,45.4369,45.4435,45.3711,45.3777,92785.0
2015-11-16 15:50:00,68.97,69.29,68.97,69.26,265426.0,45.3711,45.5816,45.3711,45.5619,265426.0
2015-11-17 09:30:00,69.21,69.8,69.01,69.76,136043.0,45.529,45.9171,45.3974,45.8908,136043.0
2015-11-17 09:40:00,69.76,69.98,69.55,69.63,69432.0,45.8908,46.0355,45.7527,45.8053,69432.0
2015-11-17 09:50:00,69.62,69.62,69.28,69.29,27798.0,45.7987,45.7987,45.5751,45.5816,27798.0
2015-11-17 10:00:00,69.3,69.57,69.22,69.46,50162.0,45.5882,45.7658,45.5356,45.6935,50162.0
2015-11-17 10:10:00,69.45,69.52,69.33,69.38,66081.0,45.6869,45.7329,45.6079,45.6408,66081.0
2015-11-17 10:20:00,69.38,69.4,69.26,69.29,34634.0,45.6408,45.654,45.5619,45.5816,34634.0
2015-11-17 10:30:00,69.29,69.49,69.24,69.47,30569.0,45.5816,45.7132,45.5487,45.7,30569.0
2015-11-17 10:40:00,69.48,69.48,69.35,69.37,30557.0,45.7066,45.7066,45.6211,45.6343,30557.0
2015-11-17 10:50:00,69.37,69.37,69.26,69.28,22070.0,45.6343,45.6343,45.5619,45.5751,22070.0
2015-11-17 11:00:00,69.27,69.28,69.14,69.27,42533.0,45.5685,45.5751,45.483,45.5685,42533.0
2015-11-17 11:10:00,69.26,69.3,69.08,69.16,29707.0,45.5619,45.5882,45.4435,45.4961,29707.0
2015-11-17 11:20:00,69.17,69.22,69.05,69.05,25659.0,45.5027,45.5356,45.4237,45.4237,25659.0
2015-11-17 11:30:00,69.04,69.16,69.02,69.03,17631.0,45.4172,45.4961,45.404,45.4106,17631.0
2015-11-17 11:40:00,69.03,69.04,68.9,68.96,20607.0,45.4106,45.4172,45.3251,45.3645,20607.0
2015-11-17 11:50:00,68.95,68.95,68.85,68.9,42281.0,45.358,45.358,45.2922,45.3251,42281.0
2015-11-17 12:00:00,68.91,69.09,68.91,69.01,19448.0,45.3317,45.4501,45.3317,45.3974,19448.0
2015-11-17 12:10:00,69.02,69.03,68.89,68.93,45461.0,45.404,45.4106,45.3185,45.3448,45461.0
2015-11-17 12:20:00,68.92,68.92,68.77,68.83,36916.0,45.3382,45.3382,45.2396,45.279,36916.0
2015-11-17 12:30:00,68.82,68.93,68.8,68.85,42471.0,45.2724,45.3448,45.2593,45.2922,42471.0
2015-11-17 12:40:00,68.85,68.86,68.65,68.68,39149.0,45.2922,45.2988,45.1606,45.1803,39149.0
2015-11-17 12:50:00,68.7,68.71,68.59,68.62,27493.0,45.1935,45.2001,45.1211,45.1409,27493.0
2015-11-17 13:00:00,68.63,68.81,68.63,68.81,20724.0,45.1475,45.2659,45.1475,45.2659,20724.0
2015-11-17 13:10:00,68.81,68.9,68.67,68.67,23137.0,45.2659,45.3251,45.1738,45.1738,23137.0
2015-11-17 13:20:00,68.67,68.72,68.62,68.68,26506.0,45.1738,45.2067,45.1409,45.1803,26506.0
2015-11-17 13:30:00,68.66,68.84,68.66,68.75,23278.0,45.1672,45.2856,45.1672,45.2264,23278.0
2015-11-17 13:40:00,68.75,68.86,68.68,68.83,26976.0,45.2264,45.2988,45.1803,45.279,26976.0
2015-11-17 13:50:00,68.83,68.92,68.82,68.89,15237.0,45.279,45.3382,45.2724,45.3185,15237.0
2015-11-17 14:00:00,68.88,68.88,68.67,68.73,25146.0,45.3119,45.3119,45.1738,45.2132,25146.0
2015-11-17 14:10:00,68.71,68.72,68.55,68.56,35039.0,45.2001,45.2067,45.0948,45.1014,35039.0
2015-11-17 14:20:00,68.56,68.58,68.4,68.4,28627.0,45.1014,45.1146,44.9962,44.9962,28627.0
2015-11-17 14:30:00,68.41,68.52,68.37,68.52,27480.0,45.0027,45.0751,44.9764,45.0751,27480.0
2015-11-17 14:40:00,68.54,68.54,68.33,68.38,31546.0,45.0883,45.0883,44.9501,44.983,31546.0
2015-11-17 14:50:00,68.4,68.4,68.28,68.28,36318.0,44.9962,44.9962,44.9172,44.9172,36318.0
2015-11-17 15:00:00,68.29,68.32,68.23,68.24,24630.0,44.9238,44.9435,44.8843,44.8909,24630.0
2015-11-17 15:10:00,68.23,68.26,68.13,68.18,67770.0,44.8843,44.9041,44.8185,44.8514,67770.0
2015-11-17 15:20:00,68.18,68.28,68.16,68.17,85243.0,44.8514,44.9172,44.8383,44.8449,85243.0
2015-11-17 15:30:00,68.18,68.3,68.13,68.27,59871.0,44.8514,44.9304,44.8185,44.9106,59871.0
2015-11-17 15:40:00,68.27,68.38,68.19,68.23,72874.0,44.9106,44.983,44.858,44.8843,72874.0
2015-11-17 15:50:00,68.23,68.39,68.23,68.29,130675.0,44.8843,44.9896,44.8843,44.9238,130675.0
2015-11-18 09:30:00,68.26,68.44,67.95,68.02,57314.0,44.9041,45.0225,44.7001,44.7462,57314.0
2015-11-18 09:40:00,68.01,68.17,67.82,68.11,51238.0,44.7396,44.8449,44.6146,44.8054,51238.0
2015-11-18 09:50:00,68.1,68.3,68.1,68.17,43252.0,44.7988,44.9304,44.7988,44.8449,43252.0
2015-11-18 10:00:00,68.16,68.22,68.1,68.15,61822.0,44.8383,44.8777,44.7988,44.8317,61822.0
2015-11-18 10:10:00,68.14,68.14,67.8,67.97,25946.0,44.8251,44.8251,44.6015,44.7133,25946.0
2015-11-18 10:20:00,68.0,68.14,67.9,68.01,14698.0,44.733,44.8251,44.6672,44.7396,14698.0
2015-11-18 10:30:00,68.03,68.09,67.91,68.03,25185.0,44.7528,44.7922,44.6738,44.7528,25185.0
2015-11-18 10:40:00,68.04,68.04,67.86,67.91,36046.0,44.7593,44.7593,44.6409,44.6738,36046.0
2015-11-18 10:50:00,67.9,67.94,67.75,67.78,32481.0,44.6672,44.6935,44.5686,44.5883,32481.0
2015-11-18 11:00:00,67.79,67.79,67.62,67.7,36060.0,44.5949,44.5949,44.483,44.5357,36060.0
2015-11-18 11:10:00,67.69,67.85,67.68,67.72,29697.0,44.5291,44.6343,44.5225,44.5488,29697.0
2015-11-18 11:20:00,67.73,67.83,67.65,67.77,27221.0,44.5554,44.6212,44.5028,44.5817,27221.0
2015-11-18 11:30:00,67.78,67.86,67.76,67.78,23895.0,44.5883,44.6409,44.5751,44.5883,23895.0
2015-11-18 11:40:00,67.79,67.9,67.78,67.9,19716.0,44.5949,44.6672,44.5883,44.6672,19716.0
2015-11-18 11:50:00,67.88,67.91,67.77,67.78,23269.0,44.6541,44.6738,44.5817,44.5883,23269.0
2015-11-18 12:00:00,67.78,67.78,67.6,67.61,84458.0,44.5883,44.5883,44.4699,44.4765,84458.0
2015-11-18 12:10:00,67.61,67.62,67.52,67.59,55209.0,44.4765,44.483,44.4173,44.4633,55209.0
2015-11-18 12:20:00,67.59,67.66,67.53,67.61,28728.0,44.4633,44.5094,44.4238,44.4765,28728.0
2015-11-18 12:30:00,67.61,67.62,67.5,67.53,47921.0,44.4765,44.483,44.4041,44.4238,47921.0
2015-11-18 12:40:00,67.53,67.6,67.52,67.58,34326.0,44.4238,44.4699,44.4173,44.4567,34326.0
2015-11-18 12:50:00,67.59,67.67,67.59,67.62,18958.0,44.4633,44.5159,44.4633,44.483,18958.0
2015-11-18 13:00:00,67.62,67.66,67.59,67.61,20688.0,44.483,44.5094,44.4633,44.4765,20688.0
2015-11-18 13:10:00,67.62,67.63,67.53,67.63,27420.0,44.483,44.4896,44.4238,44.4896,27420.0
2015-11-18 13:20:00,67.63,67.75,67.61,67.72,34932.0,44.4896,44.5686,44.4765,44.5488,34932.0
2015-11-18 13:30:00,67.71,67.77,67.64,67.77,22201.0,44.5422,44.5817,44.4962,44.5817,22201.0
2015-11-18 13:40:00,67.76,67.86,67.7,67.7,38225.0,44.5751,44.6409,44.5357,44.5357,38225.0
2015-11-18 13:50:00,67.7,67.72,67.55,67.56,23151.0,44.5357,44.5488,44.437,44.4436,23151.0
2015-11-18 14:00:00,67.55,67.96,67.46,67.92,82079.0,44.437,44.7067,44.3778,44.6804,82079.0
2015-11-18 14:10:00,67.92,68.19,67.92,68.1,74568.0,44.6804,44.858,44.6804,44.7988,74568.0
2015-11-18 14:20:00,68.09,68.13,68.01,68.08,38456.0,44.7922,44.8185,44.7396,44.7856,38456.0
2015-11-18 14:30:00,68.09,68.1,67.93,68.0,46602.0,44.7922,44.7988,44.687,44.733,46602.0
2015-11-18 14:40:00,68.01,68.17,68.0,68.16,44372.0,44.7396,44.8449,44.733,44.8383,44372.0
2015-11-18 14:50:00,68.16,68.24,68.13,68.24,88105.0,44.8383,44.8909,44.8185,44.8909,88105.0
2015-11-18 15:00:00,68.25,68.25,68.12,68.15,42519.0,44.8975,44.8975,44.812,44.8317,42519.0
2015-11-18 15:10:00,68.15,68.35,68.14,68.33,45639.0,44.8317,44.9633,44.8251,44.9501,45639.0
2015-11-18 15:20:00,68.33,68.34,68.21,68.32,34349.0,44.9501,44.9567,44.8712,44.9435,34349.0
2015-11-18 15:30:00,68.31,68.39,68.29,68.34,50867.0,44.9369,44.9896,44.9238,44.9567,50867.0
2015-11-18 15:40:00,68.34,68.51,68.3,68.5,98101.0,44.9567,45.0685,44.9304,45.0619,98101.0
2015-11-18 15:50:00,68.51,68.58,68.46,68.48,157094.0,45.0685,45.1146,45.0356,45.0488,157094.0
2015-11-19 09:30:00,68.7,69.23,68.53,68.63,71263.0,45.1935,45.5422,45.0817,45.1475,71263.0
2015-11-19 09:40:00,68.65,68.85,68.65,68.73,37738.0,45.1606,45.2922,45.1606,45.2132,37738.0
2015-11-19 09:50:00,68.76,68.77,68.57,68.73,35494.0,45.233,45.2396,45.108,45.2132,35494.0
2015-11-19 10:00:00,68.72,69.03,68.71,68.88,27843.0,45.2067,45.4106,45.2001,45.3119,27843.0
2015-11-19 10:10:00,68.89,68.93,68.75,68.8,35473.0,45.3185,45.3448,45.2264,45.2593,35473.0
2015-11-19 10:20:00,68.78,68.83,68.68,68.72,28309.0,45.2461,45.279,45.1803,45.2067,28309.0
2015-11-19 10:30:00,68.73,68.88,68.73,68.83,49448.0,45.2132,45.3119,45.2132,45.279,49448.0
2015-11-19 10:40:00,68.82,68.82,68.66,68.75,58479.0,45.2724,45.2724,45.1672,45.2264,58479.0
2015-11-19 10:50:00,68.75,68.75,68.48,68.62,69774.0,45.2264,45.2264,45.0488,45.1409,69774.0
2015-11-19 11:00:00,68.61,68.72,68.52,68.72,44612.0,45.1343,45.2067,45.0751,45.2067,44612.0
2015-11-19 11:10:00,68.7,68.77,68.61,68.77,30545.0,45.1935,45.2396,45.1343,45.2396,30545.0
2015-11-19 11:20:00,68.76,68.84,68.71,68.77,24751.0,45.233,45.2856,45.2001,45.2396,24751.0
2015-11-19 11:30:00,68.76,68.84,68.72,68.77,18495.0,45.233,45.2856,45.2067,45.2396,18495.0
2015-11-19 11:40:00,68.77,68.85,68.73,68.74,18535.0,45.2396,45.2922,45.2132,45.2198,18535.0
2015-11-19 11:50:00,68.75,68.77,68.68,68.7,20249.0,45.2264,45.2396,45.1803,45.1935,20249.0
2015-11-19 12:00:00,68.69,68.8,68.68,68.73,19898.0,45.1869,45.2593,45.1803,45.2132,19898.0
2015-11-19 12:10:00,68.71,68.75,68.65,68.72,24491.0,45.2001,45.2264,45.1606,45.2067,24491.0
2015-11-19 12:20:00,68.71,68.8,68.71,68.78,22208.0,45.2001,45.2593,45.2001,45.2461,22208.0
2015-11-19 12:30:00,68.78,68.79,68.72,68.74,19114.0,45.2461,45.2527,45.2067,45.2198,19114.0
2015-11-19 12:40:00,68.74,68.84,68.73,68.8,17418.0,45.2198,45.2856,45.2132,45.2593,17418.0
2015-11-19 12:50:00,68.81,68.88,68.77,68.87,19319.0,45.2659,45.3119,45.2396,45.3053,19319.0
2015-11-19 13:00:00,68.87,68.91,68.82,68.89,22286.0,45.3053,45.3317,45.2724,45.3185,22286.0
2015-11-19 13:10:00,68.9,68.93,68.87,68.93,25218.0,45.3251,45.3448,45.3053,45.3448,25218.0
2015-11-19 13:20:00,68.93,69.03,68.85,68.85,30114.0,45.3448,45.4106,45.2922,45.2922,30114.0
2015-11-19 13:30:00,68.84,68.92,68.78,68.91,23147.0,45.2856,45.3382,45.2461,45.3317,23147.0
2015-11-19 13:40:00,68.91,68.99,68.89,68.95,16026.0,45.3317,45.3843,45.3185,45.358,16026.0
2015-11-19 13:50:00,68.94,69.0,68.87,68.96,33762.0,45.3514,45.3909,45.3053,45.3645,33762.0
2015-11-19 14:00:00,68.96,69.0,68.89,68.9,28835.0,45.3645,45.3909,45.3185,45.3251,28835.0
2015-11-19 14:10:00,68.9,68.91,68.8,68.8,27571.0,45.3251,45.3317,45.2593,45.2593,27571.0
2015-11-19 14:20:00,68.8,68.9,68.78,68.9,25304.0,45.2593,45.3251,45.2461,45.3251,25304.0
2015-11-19 14:30:00,68.9,68.9,68.74,68.76,35082.0,45.3251,45.3251,45.2198,45.233,35082.0
2015-11-19 14:40:00,68.76,68.84,68.74,68.83,33226.0,45.233,45.2856,45.2198,45.279,33226.0
2015-11-19 14:50:00,68.82,68.91,68.82,68.86,35373.0,45.2724,45.3317,45.2724,45.2988,35373.0
2015-11-19 15:00:00,68.85,68.9,68.83,68.84,37488.0,45.2922,45.3251,45.279,45.2856,37488.0
2015-11-19 15:10:00,68.84,68.91,68.82,68.85,42126.0,45.2856,45.3317,45.2724,45.2922,42126.0
2015-11-19 15:20:00,68.86,68.91,68.84,68.88,37955.0,45.2988,45.3317,45.2856,45.3119,37955.0
2015-11-19 15:30:00,68.88,68.91,68.79,68.82,35448.0,45.3119,45.3317,45.2527,45.2724,35448.0
2015-11-19 15:40:00,68.81,68.86,68.75,68.76,67181.0,45.2659,45.2988,45.2264,45.233,67181.0
2015-11-19 15:50:00,68.75,68.84,68.75,68.81,117782.0,45.2264,45.2856,45.2264,45.2659,117782.0
2015-11-20 09:30:00,69.06,69.2,69.01,69.09,180387.0,45.4303,45.5224,45.3974,45.4501,180387.0
2015-11-20 09:40:00,69.07,69.37,68.94,69.37,128980.0,45.4369,45.6343,45.3514,45.6343,128980.0
2015-11-20 09:50:00,69.37,69.62,69.35,69.51,37363.0,45.6343,45.7987,45.6211,45.7264,37363.0
2015-11-20 10:00:00,69.48,69.51,69.32,69.43,28640.0,45.7066,45.7264,45.6014,45.6737,28640.0
2015-11-20 10:10:00,69.41,69.44,68.92,68.95,75976.0,45.6606,45.6803,45.3382,45.358,75976.0
2015-11-20 10:20:00,68.97,69.04,68.85,68.9,35003.0,45.3711,45.4172,45.2922,45.3251,35003.0
2015-11-20 10:30:00,68.9,69.02,68.88,68.95,24682.0,45.3251,45.404,45.3119,45.358,24682.0
2015-11-20 10:40:00,68.93,68.95,68.8,68.95,25807.0,45.3448,45.358,45.2593,45.358,25807.0
2015-11-20 10:50:00,68.95,69.06,68.94,69.01,50888.0,45.358,45.4303,45.3514,45.3974,50888.0
2015-11-20 11:00:00,69.01,69.07,68.99,69.05,65569.0,45.3974,45.4369,45.3843,45.4237,65569.0
2015-11-20 11:10:00,69.04,69.19,68.97,69.15,92197.0,45.4172,45.5158,45.3711,45.4895,92197.0
2015-11-20 11:20:00,69.15,69.23,69.11,69.17,48454.0,45.4895,45.5422,45.4632,45.5027,48454.0
2015-11-20 11:30:00,69.16,69.28,69.15,69.23,88739.0,45.4961,45.5751,45.4895,45.5422,88739.0
2015-11-20 11:40:00,69.23,69.25,69.12,69.22,50760.0,45.5422,45.5553,45.4698,45.5356,50760.0
2015-11-20 11:50:00,69.21,69.26,69.11,69.24,50174.0,45.529,45.5619,45.4632,45.5487,50174.0
2015-11-20 12:00:00,69.25,69.27,69.18,69.21,36017.0,45.5553,45.5685,45.5093,45.529,36017.0
2015-11-20 12:10:00,69.2,69.27,69.09,69.21,62595.0,45.5224,45.5685,45.4501,45.529,62595.0
2015-11-20 12:20:00,69.21,69.28,69.09,69.11,75060.0,45.529,45.5751,45.4501,45.4632,75060.0
2015-11-20 12:30:00,69.1,69.12,68.94,68.95,31242.0,45.4566,45.4698,45.3514,45.358,31242.0
2015-11-20 12:40:00,68.94,69.03,68.93,68.94,23307.0,45.3514,45.4106,45.3448,45.3514,23307.0
2015-11-20 12:50:00,68.94,68.97,68.88,68.94,32233.0,45.3514,45.3711,45.3119,45.3514,32233.0
2015-11-20 13:00:00,68.94,68.96,68.89,68.94,57089.0,45.3514,45.3645,45.3185,45.3514,57089.0
2015-11-20 13:10:00,68.95,68.95,68.74,68.8,32026.0,45.358,45.358,45.2198,45.2593,32026.0
2015-11-20 13:20:00,68.79,68.79,68.67,68.7,62849.0,45.2527,45.2527,45.1738,45.1935,62849.0
2015-11-20 13:30:00,68.71,68.84,68.71,68.82,43027.0,45.2001,45.2856,45.2001,45.2724,43027.0
2015-11-20 13:40:00,68.81,68.84,68.73,68.75,19175.0,45.2659,45.2856,45.2132,45.2264,19175.0
2015-11-20 13:50:00,68.74,68.8,68.71,68.74,29325.0,45.2198,45.2593,45.2001,45.2198,29325.0
2015-11-20 14:00:00,68.74,68.78,68.72,68.75,19205.0,45.2198,45.2461,45.2067,45.2264,19205.0
2015-11-20 14:10:00,68.75,68.79,68.71,68.76,28304.0,45.2264,45.2527,45.2001,45.233,28304.0
2015-11-20 14:20:00,68.76,68.77,68.7,68.71,23971.0,45.233,45.2396,45.1935,45.2001,23971.0
2015-11-20 14:30:00,68.71,68.79,68.66,68.76,35308.0,45.2001,45.2527,45.1672,45.233,35308.0
2015-11-20 14:40:00,68.76,68.79,68.73,68.74,25972.0,45.233,45.2527,45.2132,45.2198,25972.0
2015-11-20 14:50:00,68.72,68.76,68.7,68.75,39506.0,45.2067,45.233,45.1935,45.2264,39506.0
2015-11-20 15:00:00,68.75,68.78,68.67,68.77,43974.0,45.2264,45.2461,45.1738,45.2396,43974.0
2015-11-20 15:10:00,68.76,68.77,68.72,68.76,38613.0,45.233,45.2396,45.2067,45.233,38613.0
2015-11-20 15:20:00,68.76,68.79,68.72,68.78,38332.0,45.233,45.2527,45.2067,45.2461,38332.0
2015-11-20 15:30:00,68.78,69.0,68.78,68.95,92953.0,45.2461,45.3909,45.2461,45.358,92953.0
2015-11-20 15:40:00,68.94,68.97,68.9,68.95,112148.0,45.3514,45.3711,45.3251,45.358,112148.0
2015-11-20 15:50:00,68.95,69.02,68.91,68.99,309924.0,45.358,45.404,45.3317,45.3843,309924.0
2015-11-23 09:30:00,68.31,68.6,68.14,68.25,90294.0,45.3675,45.5601,45.2546,45.3277,90294.0
2015-11-23 09:40:00,68.25,68.28,68.08,68.28,91735.0,45.3277,45.3476,45.2147,45.3476,91735.0
2015-11-23 09:50:00,68.27,68.38,68.2,68.2,27291.0,45.3409,45.414,45.2944,45.2944,27291.0
2015-11-23 10:00:00,68.2,68.38,68.16,68.19,55412.0,45.2944,45.414,45.2679,45.2878,55412.0
2015-11-23 10:10:00,68.18,68.31,68.15,68.18,29904.0,45.2812,45.3675,45.2612,45.2812,29904.0
2015-11-23 10:20:00,68.16,68.18,68.03,68.1,40033.0,45.2679,45.2812,45.1815,45.228,40033.0
2015-11-23 10:30:00,68.12,68.19,68.05,68.11,38536.0,45.2413,45.2878,45.1948,45.2347,38536.0
2015-11-23 10:40:00,68.13,68.13,68.02,68.05,36264.0,45.248,45.248,45.1749,45.1948,36264.0
2015-11-23 10:50:00,68.05,68.23,68.01,68.22,30220.0,45.1948,45.3144,45.1683,45.3077,30220.0
2015-11-23 11:00:00,68.21,68.3,68.19,68.25,21275.0,45.3011,45.3609,45.2878,45.3277,21275.0
2015-11-23 11:10:00,68.25,68.34,68.24,68.24,23777.0,45.3277,45.3874,45.321,45.321,23777.0
2015-11-23 11:20:00,68.24,68.26,68.05,68.18,47048.0,45.321,45.3343,45.1948,45.2812,47048.0
2015-11-23 11:30:00,68.17,68.28,68.14,68.18,25353.0,45.2745,45.3476,45.2546,45.2812,25353.0
2015-11-23 11:40:00,68.18,68.27,68.14,68.23,22954.0,45.2812,45.3409,45.2546,45.3144,22954.0
2015-11-23 11:50:00,68.23,68.26,68.18,68.2,30538.0,45.3144,45.3343,45.2812,45.2944,30538.0
2015-11-23 12:00:00,68.2,68.29,68.18,68.27,22862.0,45.2944,45.3542,45.2812,45.3409,22862.0
2015-11-23 12:10:00,68.28,68.31,68.09,68.14,24149.0,45.3476,45.3675,45.2214,45.2546,24149.0
2015-11-23 12:20:00,68.14,68.16,67.95,67.96,37162.0,45.2546,45.2679,45.1284,45.1351,37162.0
2015-11-23 12:30:00,67.95,67.99,67.82,67.83,27638.0,45.1284,45.155,45.0421,45.0487,27638.0
2015-11-23 12:40:00,67.83,68.05,67.82,68.05,41131.0,45.0487,45.1948,45.0421,45.1948,41131.0
2015-11-23 12:50:00,68.04,68.04,67.88,67.88,33344.0,45.1882,45.1882,45.0819,45.0819,33344.0
2015-11-23 13:00:00,67.87,67.9,67.8,67.86,51077.0,45.0753,45.0952,45.0288,45.0686,51077.0
2015-11-23 13:10:00,67.87,67.9,67.81,67.81,45090.0,45.0753,45.0952,45.0354,45.0354,45090.0
2015-11-23 13:20:00,67.81,67.91,67.8,67.85,30441.0,45.0354,45.1018,45.0288,45.062,30441.0
2015-11-23 13:30:00,67.85,67.91,67.79,67.89,21822.0,45.062,45.1018,45.0221,45.0886,21822.0
2015-11-23 13:40:00,67.88,67.88,67.83,67.87,21163.0,45.0819,45.0819,45.0487,45.0753,21163.0
2015-11-23 13:50:00,67.87,67.91,67.76,67.76,41046.0,45.0753,45.1018,45.0022,45.0022,41046.0
2015-11-23 14:00:00,67.76,67.77,67.61,67.62,52586.0,45.0022,45.0089,44.9026,44.9092,52586.0
2015-11-23 14:10:00,67.62,67.64,67.5,67.61,60645.0,44.9092,44.9225,44.8295,44.9026,60645.0
2015-11-23 14:20:00,67.61,67.67,67.58,67.64,28797.0,44.9026,44.9425,44.8827,44.9225,28797.0
2015-11-23 14:30:00,67.64,67.65,67.57,67.6,34849.0,44.9225,44.9292,44.876,44.896,34849.0
2015-11-23 14:40:00,67.59,67.64,67.57,67.58,37613.0,44.8893,44.9225,44.876,44.8827,37613.0
2015-11-23 14:50:00,67.59,67.61,67.56,67.6,44434.0,44.8893,44.9026,44.8694,44.896,44434.0
2015-11-23 15:00:00,67.59,67.6,67.56,67.59,33186.0,44.8893,44.896,44.8694,44.8893,33186.0
2015-11-23 15:10:00,67.59,67.62,67.58,67.6,33095.0,44.8893,44.9092,44.8827,44.896,33095.0
2015-11-23 15:20:00,67.61,67.61,67.55,67.56,37914.0,44.9026,44.9026,44.8628,44.8694,37914.0
2015-11-23 15:30:00,67.56,67.61,67.56,67.57,64700.0,44.8694,44.9026,44.8694,44.876,64700.0
2015-11-23 15:40:00,67.57,67.6,67.52,67.56,55600.0,44.876,44.896,44.8428,44.8694,55600.0
2015-11-23 15:50:00,67.56,67.63,67.56,67.6,195619.0,44.8694,44.9159,44.8694,44.896,195619.0
2015-11-24 09:30:00,67.38,67.58,66.85,66.96,77680.0,44.7498,44.8827,44.3979,44.4709,77680.0
2015-11-24 09:40:00,66.94,67.36,66.92,67.28,43812.0,44.4576,44.7366,44.4443,44.6834,43812.0
2015-11-24 09:50:00,67.27,67.31,66.91,67.06,33742.0,44.6768,44.7034,44.4377,44.5373,33742.0
2015-11-24 10:00:00,67.06,67.08,66.9,66.92,38124.0,44.5373,44.5506,44.4311,44.4443,38124.0
2015-11-24 10:10:00,66.94,67.07,66.85,66.97,45881.0,44.4576,44.544,44.3979,44.4776,45881.0
2015-11-24 10:20:00,66.97,67.07,66.94,67.05,52916.0,44.4776,44.544,44.4576,44.5307,52916.0
2015-11-24 10:30:00,67.03,67.11,66.95,67.05,45413.0,44.5174,44.5705,44.4643,44.5307,45413.0
2015-11-24 10:40:00,67.06,67.1,67.01,67.07,25806.0,44.5373,44.5639,44.5041,44.544,25806.0
2015-11-24 10:50:00,67.08,67.12,67.0,67.07,35710.0,44.5506,44.5772,44.4975,44.544,35710.0
2015-11-24 11:00:00,67.08,67.19,67.05,67.18,72019.0,44.5506,44.6237,44.5307,44.617,72019.0
2015-11-24 11:10:00,67.18,67.21,67.0,67.0,60687.0,44.617,44.6369,44.4975,44.4975,60687.0
2015-11-24 11:20:00,67.01,67.15,67.01,67.12,48694.0,44.5041,44.5971,44.5041,44.5772,48694.0
2015-11-24 11:30:00,67.12,67.18,67.05,67.1,45658.0,44.5772,44.617,44.5307,44.5639,45658.0
2015-11-24 11:40:00,67.11,67.12,66.97,67.06,33130.0,44.5705,44.5772,44.4776,44.5373,33130.0
2015-11-24 11:50:00,67.06,67.14,67.03,67.09,37314.0,44.5373,44.5905,44.5174,44.5572,37314.0
2015-11-24 12:00:00,67.09,67.24,67.08,67.17,43967.0,44.5572,44.6569,44.5506,44.6104,43967.0
2015-11-24 12:10:00,67.18,67.38,67.17,67.35,38042.0,44.617,44.7498,44.6104,44.7299,38042.0
2015-11-24 12:20:00,67.34,67.35,67.19,67.19,19565.0,44.7233,44.7299,44.6237,44.6237,19565.0
2015-11-24 12:30:00,67.2,67.25,67.17,67.22,21198.0,44.6303,44.6635,44.6104,44.6436,21198.0
2015-11-24 12:40:00,67.22,67.22,67.11,67.15,27015.0,44.6436,44.6436,44.5705,44.5971,27015.0
2015-11-24 12:50:00,67.16,67.22,67.09,67.21,23110.0,44.6037,44.6436,44.5572,44.6369,23110.0
2015-11-24 13:00:00,67.22,67.35,67.21,67.33,23174.0,44.6436,44.7299,44.6369,44.7166,23174.0
2015-11-24 13:10:00,67.33,67.35,67.28,67.31,37928.0,44.7166,44.7299,44.6834,44.7034,37928.0
2015-11-24 13:20:00,67.31,67.48,67.31,67.46,24185.0,44.7034,44.8163,44.7034,44.803,24185.0
2015-11-24 13:30:00,67.46,67.48,67.33,67.36,35923.0,44.803,44.8163,44.7166,44.7366,35923.0
2015-11-24 13:40:00,67.36,67.42,67.34,67.4,26675.0,44.7366,44.7764,44.7233,44.7631,26675.0
2015-11-24 13:50:00,67.38,67.48,67.38,67.42,43039.0,44.7498,44.8163,44.7498,44.7764,43039.0
2015-11-24 14:00:00,67.43,67.52,67.39,67.46,49365.0,44.7831,44.8428,44.7565,44.803,49365.0
2015-11-24 14:10:00,67.45,67.51,67.39,67.48,20407.0,44.7963,44.8362,44.7565,44.8163,20407.0
2015-11-24 14:20:00,67.46,67.53,67.44,67.48,17541.0,44.803,44.8495,44.7897,44.8163,17541.0
2015-11-24 14:30:00,67.48,67.57,67.46,67.55,41571.0,44.8163,44.876,44.803,44.8628,41571.0
2015-11-24 14:40:00,67.55,67.59,67.52,67.53,30137.0,44.8628,44.8893,44.8428,44.8495,30137.0
2015-11-24 14:50:00,67.54,67.6,67.51,67.56,36932.0,44.8561,44.896,44.8362,44.8694,36932.0
2015-11-24 15:00:00,67.55,67.62,67.55,67.62,38983.0,44.8628,44.9092,44.8628,44.9092,38983.0
2015-11-24 15:10:00,67.61,67.62,67.55,67.56,58274.0,44.9026,44.9092,44.8628,44.8694,58274.0
2015-11-24 15:20:00,67.55,67.62,67.54,67.6,40708.0,44.8628,44.9092,44.8561,44.896,40708.0
2015-11-24 15:30:00,67.6,67.61,67.5,67.5,44404.0,44.896,44.9026,44.8295,44.8295,44404.0
2015-11-24 15:40:00,67.5,67.52,67.44,67.45,63562.0,44.8295,44.8428,44.7897,44.7963,63562.0
2015-11-24 15:50:00,67.45,67.49,67.42,67.47,137090.0,44.7963,44.8229,44.7764,44.8096,137090.0
2015-11-25 09:30:00,67.41,67.59,67.15,67.35,33103.0,44.7698,44.8893,44.5971,44.7299,33103.0
2015-11-25 09:40:00,67.34,67.39,67.26,67.34,14186.0,44.7233,44.7565,44.6702,44.7233,14186.0
2015-11-25 09:50:00,67.38,67.43,67.3,67.36,26394.0,44.7498,44.7831,44.6967,44.7366,26394.0
2015-11-25 10:00:00,67.37,67.38,67.24,67.24,22331.0,44.7432,44.7498,44.6569,44.6569,22331.0
2015-11-25 10:10:00,67.23,67.26,67.17,67.24,15593.0,44.6502,44.6702,44.6104,44.6569,15593.0
2015-11-25 10:20:00,67.24,67.29,67.18,67.18,20074.0,44.6569,44.6901,44.617,44.617,20074.0
2015-11-25 10:30:00,67.16,67.27,67.16,67.19,18763.0,44.6037,44.6768,44.6037,44.6237,18763.0
2015-11-25 10:40:00,67.18,67.24,67.16,67.19,17845.0,44.617,44.6569,44.6037,44.6237,17845.0
2015-11-25 10:50:00,67.2,67.28,67.12,67.12,13121.0,44.6303,44.6834,44.5772,44.5772,13121.0
2015-11-25 11:00:00,67.13,67.16,67.05,67.09,39345.0,44.5838,44.6037,44.5307,44.5572,39345.0
2015-11-25 11:10:00,67.09,67.16,67.04,67.11,25530.0,44.5572,44.6037,44.524,44.5705,25530.0
2015-11-25 11:20:00,67.12,67.15,67.08,67.08,25782.0,44.5772,44.5971,44.5506,44.5506,25782.0
2015-11-25 11:30:00,67.09,67.11,67.06,67.08,20568.0,44.5572,44.5705,44.5373,44.5506,20568.0
2015-11-25 11:40:00,67.08,67.12,67.04,67.06,23848.0,44.5506,44.5772,44.524,44.5373,23848.0
2015-11-25 11:50:00,67.06,67.08,67.01,67.02,18789.0,44.5373,44.5506,44.5041,44.5108,18789.0
2015-11-25 12:00:00,67.01,67.1,67.01,67.1,16948.0,44.5041,44.5639,44.5041,44.5639,16948.0
2015-11-25 12:10:00,67.09,67.16,67.07,67.16,20213.0,44.5572,44.6037,44.544,44.6037,20213.0
2015-11-25 12:20:00,67.16,67.17,67.13,67.13,10434.0,44.6037,44.6104,44.5838,44.5838,10434.0
2015-11-25 12:30:00,67.14,67.15,67.08,67.09,13616.0,44.5905,44.5971,44.5506,44.5572,13616.0
2015-11-25 12:40:00,67.08,67.14,67.05,67.13,16126.0,44.5506,44.5905,44.5307,44.5838,16126.0
2015-11-25 12:50:00,67.14,67.22,67.12,67.2,9389.0,44.5905,44.6436,44.5772,44.6303,9389.0
2015-11-25 13:00:00,67.19,67.2,67.12,67.18,12804.0,44.6237,44.6303,44.5772,44.617,12804.0
2015-11-25 13:10:00,67.19,67.19,67.13,67.15,13053.0,44.6237,44.6237,44.5838,44.5971,13053.0
2015-11-25 13:20:00,67.15,67.18,67.1,67.1,13714.0,44.5971,44.617,44.5639,44.5639,13714.0
2015-11-25 13:30:00,67.11,67.17,67.1,67.1,14344.0,44.5705,44.6104,44.5639,44.5639,14344.0
2015-11-25 13:40:00,67.09,67.11,67.06,67.07,20498.0,44.5572,44.5705,44.5373,44.544,20498.0
2015-11-25 13:50:00,67.07,67.12,67.03,67.11,26459.0,44.544,44.5772,44.5174,44.5705,26459.0
2015-11-25 14:00:00,67.12,67.18,67.11,67.16,11189.0,44.5772,44.617,44.5705,44.6037,11189.0
2015-11-25 14:10:00,67.18,67.18,67.08,67.12,23094.0,44.617,44.617,44.5506,44.5772,23094.0
2015-11-25 14:20:00,67.13,67.13,67.06,67.12,22180.0,44.5838,44.5838,44.5373,44.5772,22180.0
2015-11-25 14:30:00,67.13,67.13,67.06,67.1,15625.0,44.5838,44.5838,44.5373,44.5639,15625.0
2015-11-25 14:40:00,67.1,67.18,67.08,67.18,22590.0,44.5639,44.617,44.5506,44.617,22590.0
2015-11-25 14:50:00,67.18,67.32,67.16,67.32,53853.0,44.617,44.71,44.6037,44.71,53853.0
2015-11-25 15:00:00,67.33,67.39,67.27,67.39,47811.0,44.7166,44.7565,44.6768,44.7565,47811.0
2015-11-25 15:10:00,67.38,67.41,67.36,67.37,47604.0,44.7498,44.7698,44.7366,44.7432,47604.0
2015-11-25 15:20:00,67.35,67.42,67.34,67.42,39515.0,44.7299,44.7764,44.7233,44.7764,39515.0
2015-11-25 15:30:00,67.42,67.42,67.3,67.3,36993.0,44.7764,44.7764,44.6967,44.6967,36993.0
2015-11-25 15:40:00,67.31,67.33,67.23,67.25,66240.0,44.7034,44.7166,44.6502,44.6635,66240.0
2015-11-25 15:50:00,67.24,67.28,67.21,67.22,123120.0,44.6569,44.6834,44.6369,44.6436,123120.0
2015-11-27 09:30:00,67.21,67.68,67.16,67.42,41068.0,44.6369,44.9491,44.6037,44.7764,41068.0
2015-11-27 09:40:00,67.41,67.6,67.4,67.58,23921.0,44.7698,44.896,44.7631,44.8827,23921.0
2015-11-27 09:50:00,67.55,67.74,67.46,67.61,85210.0,44.8628,44.9889,44.803,44.9026,85210.0
2015-11-27 10:00:00,67.6,67.68,67.49,67.63,89123.0,44.896,44.9491,44.8229,44.9159,89123.0
2015-11-27 10:10:00,67.63,67.7,67.56,67.66,25301.0,44.9159,44.9624,44.8694,44.9358,25301.0
2015-11-27 10:20:00,67.66,67.78,67.59,67.61,24690.0,44.9358,45.0155,44.8893,44.9026,24690.0
2015-11-27 10:30:00,67.6,67.61,67.46,67.48,22608.0,44.896,44.9026,44.803,44.8163,22608.0
2015-11-27 10:40:00,67.49,67.53,67.41,67.48,43902.0,44.8229,44.8495,44.7698,44.8163,43902.0
2015-11-27 10:50:00,67.47,67.52,67.42,67.45,57753.0,44.8096,44.8428,44.7764,44.7963,57753.0
2015-11-27 11:00:00,67.45,67.59,67.45,67.56,13259.0,44.7963,44.8893,44.7963,44.8694,13259.0
2015-11-27 11:10:00,67.57,67.57,67.47,67.54,11802.0,44.876,44.876,44.8096,44.8561,11802.0
2015-11-27 11:20:00,67.53,67.54,67.44,67.51,18015.0,44.8495,44.8561,44.7897,44.8362,18015.0
2015-11-27 11:30:00,67.51,67.55,67.46,67.47,18356.0,44.8362,44.8628,44.803,44.8096,18356.0
2015-11-27 11:40:00,67.47,67.56,67.44,67.54,19652.0,44.8096,44.8694,44.7897,44.8561,19652.0
2015-11-27 11:50:00,67.54,67.54,67.46,67.47,17559.0,44.8561,44.8561,44.803,44.8096,17559.0
2015-11-27 12:00:00,67.48,67.56,67.47,67.5,25368.0,44.8163,44.8694,44.8096,44.8295,25368.0
2015-11-27 12:10:00,67.49,67.49,67.43,67.45,16755.0,44.8229,44.8229,44.7831,44.7963,16755.0
2015-11-27 12:20:00,67.45,67.48,67.4,67.44,22621.0,44.7963,44.8163,44.7631,44.7897,22621.0
2015-11-27 12:30:00,67.44,67.49,67.43,67.44,24493.0,44.7897,44.8229,44.7831,44.7897,24493.0
2015-11-27 12:40:00,67.44,67.47,67.41,67.42,32833.0,44.7897,44.8096,44.7698,44.7764,32833.0
2015-11-27 12:50:00,67.42,67.43,67.38,67.39,57279.0,44.7764,44.7831,44.7498,44.7565,57279.0
2015-11-30 09:30:00,67.4,67.68,67.37,67.51,68763.0,44.7631,44.9491,44.7432,44.8362,68763.0
2015-11-30 09:40:00,67.5,67.62,67.34,67.34,40856.0,44.8295,44.9092,44.7233,44.7233,40856.0
2015-11-30 09:50:00,67.37,67.64,67.3,67.61,27508.0,44.7432,44.9225,44.6967,44.9026,27508.0
2015-11-30 10:00:00,67.59,67.65,67.46,67.59,19908.0,44.8893,44.9292,44.803,44.8893,19908.0
2015-11-30 10:10:00,67.6,67.64,67.47,67.49,43767.0,44.896,44.9225,44.8096,44.8229,43767.0
2015-11-30 10:20:00,67.51,67.65,67.47,67.63,42877.0,44.8362,44.9292,44.8096,44.9159,42877.0
2015-11-30 10:30:00,67.64,67.83,67.63,67.69,94294.0,44.9225,45.0487,44.9159,44.9557,94294.0
2015-11-30 10:40:00,67.69,67.76,67.62,67.71,38931.0,44.9557,45.0022,44.9092,44.969,38931.0
2015-11-30 10:50:00,67.72,67.74,67.56,67.59,26017.0,44.9757,44.9889,44.8694,44.8893,26017.0
2015-11-30 11:00:00,67.59,67.7,67.55,67.62,56066.0,44.8893,44.9624,44.8628,44.9092,56066.0
2015-11-30 11:10:00,67.63,67.67,67.62,67.64,36922.0,44.9159,44.9425,44.9092,44.9225,36922.0
2015-11-30 11:20:00,67.64,67.66,67.35,67.36,32314.0,44.9225,44.9358,44.7299,44.7366,32314.0
2015-11-30 11:30:00,67.35,67.41,67.3,67.38,41747.0,44.7299,44.7698,44.6967,44.7498,41747.0
2015-11-30 11:40:00,67.38,67.47,67.35,67.42,37409.0,44.7498,44.8096,44.7299,44.7764,37409.0
2015-11-30 11:50:00,67.42,67.44,67.29,67.39,64708.0,44.7764,44.7897,44.6901,44.7565,64708.0
2015-11-30 12:00:00,67.39,67.55,67.38,67.54,69412.0,44.7565,44.8628,44.7498,44.8561,69412.0
2015-11-30 12:10:00,67.55,67.6,67.48,67.59,18805.0,44.8628,44.896,44.8163,44.8893,18805.0
2015-11-30 12:20:00,67.6,67.69,67.56,67.68,19052.0,44.896,44.9557,44.8694,44.9491,19052.0
2015-11-30 12:30:00,67.69,67.75,67.64,67.74,24325.0,44.9557,44.9956,44.9225,44.9889,24325.0
2015-11-30 12:40:00,67.74,67.75,67.68,67.73,33748.0,44.9889,44.9956,44.9491,44.9823,33748.0
2015-11-30 12:50:00,67.73,67.83,67.69,67.69,26871.0,44.9823,45.0487,44.9557,44.9557,26871.0
2015-11-30 13:00:00,67.69,67.71,67.62,67.69,47887.0,44.9557,44.969,44.9092,44.9557,47887.0
2015-11-30 13:10:00,67.69,67.76,67.68,67.7,27851.0,44.9557,45.0022,44.9491,44.9624,27851.0
2015-11-30 13:20:00,67.69,67.69,67.56,67.56,25988.0,44.9557,44.9557,44.8694,44.8694,25988.0
2015-11-30 13:30:00,67.57,67.61,67.53,67.61,25571.0,44.876,44.9026,44.8495,44.9026,25571.0
2015-11-30 13:40:00,67.61,67.68,67.54,67.67,22560.0,44.9026,44.9491,44.8561,44.9425,22560.0
2015-11-30 13:50:00,67.67,67.69,67.6,67.64,25740.0,44.9425,44.9557,44.896,44.9225,25740.0
2015-11-30 14:00:00,67.65,67.67,67.54,67.61,28242.0,44.9292,44.9425,44.8561,44.9026,28242.0
2015-11-30 14:10:00,67.6,67.62,67.51,67.58,42867.0,44.896,44.9092,44.8362,44.8827,42867.0
2015-11-30 14:20:00,67.58,67.62,67.51,67.55,34500.0,44.8827,44.9092,44.8362,44.8628,34500.0
2015-11-30 14:30:00,67.54,67.6,67.5,67.54,34559.0,44.8561,44.896,44.8295,44.8561,34559.0
2015-11-30 14:40:00,67.54,67.62,67.51,67.61,49430.0,44.8561,44.9092,44.8362,44.9026,49430.0
2015-11-30 14:50:00,67.61,67.62,67.48,67.5,47552.0,44.9026,44.9092,44.8163,44.8295,47552.0
2015-11-30 15:00:00,67.49,67.53,67.44,67.47,71149.0,44.8229,44.8495,44.7897,44.8096,71149.0
2015-11-30 15:10:00,67.48,67.5,67.43,67.44,44874.0,44.8163,44.8295,44.7831,44.7897,44874.0
2015-11-30 15:20:00,67.43,67.5,67.41,67.44,43163.0,44.7831,44.8295,44.7698,44.7897,43163.0
2015-11-30 15:30:00,67.44,67.58,67.41,67.53,50211.0,44.7897,44.8827,44.7698,44.8495,50211.0
2015-11-30 15:40:00,67.54,67.55,67.34,67.48,103536.0,44.8561,44.8628,44.7233,44.8163,103536.0
2015-11-30 15:50:00,67.48,67.49,67.37,67.38,173726.0,44.8163,44.8229,44.7432,44.7498,173726.0
2015-12-01 09:30:00,67.87,67.98,67.63,67.98,56709.0,45.0753,45.1483,44.9159,45.1483,56709.0
2015-12-01 09:40:00,67.97,68.03,67.86,68.0,41379.0,45.1417,45.1815,45.0686,45.1616,41379.0
2015-12-01 09:50:00,68.0,68.04,67.91,67.92,41565.0,45.1616,45.1882,45.1018,45.1085,41565.0
2015-12-01 10:00:00,67.91,67.97,67.79,67.8,40720.0,45.1018,45.1417,45.0221,45.0288,40720.0
2015-12-01 10:10:00,67.8,67.82,67.59,67.63,54810.0,45.0288,45.0421,44.8893,44.9159,54810.0
2015-12-01 10:20:00,67.64,67.76,67.62,67.75,44622.0,44.9225,45.0022,44.9092,44.9956,44622.0
2015-12-01 10:30:00,67.73,67.74,67.58,67.6,32534.0,44.9823,44.9889,44.8827,44.896,32534.0
2015-12-01 10:40:00,67.61,67.61,67.49,67.52,36958.0,44.9026,44.9026,44.8229,44.8428,36958.0
2015-12-01 10:50:00,67.52,67.6,67.47,67.56,40769.0,44.8428,44.896,44.8096,44.8694,40769.0
2015-12-01 11:00:00,67.57,67.59,67.46,67.46,23141.0,44.876,44.8893,44.803,44.803,23141.0
2015-12-01 11:10:00,67.46,67.57,67.43,67.53,27981.0,44.803,44.876,44.7831,44.8495,27981.0
2015-12-01 11:20:00,67.54,67.6,67.4,67.41,25884.0,44.8561,44.896,44.7631,44.7698,25884.0
2015-12-01 11:30:00,67.41,67.42,67.28,67.28,28253.0,44.7698,44.7764,44.6834,44.6834,28253.0
2015-12-01 11:40:00,67.28,67.33,67.22,67.3,49398.0,44.6834,44.7166,44.6436,44.6967,49398.0
2015-12-01 11:50:00,67.3,67.32,67.18,67.22,25791.0,44.6967,44.71,44.617,44.6436,25791.0
2015-12-01 12:00:00,67.22,67.24,67.16,67.17,27183.0,44.6436,44.6569,44.6037,44.6104,27183.0
2015-12-01 12:10:00,67.18,67.2,67.13,67.15,27379.0,44.617,44.6303,44.5838,44.5971,27379.0
2015-12-01 12:20:00,67.15,67.19,67.11,67.12,36890.0,44.5971,44.6237,44.5705,44.5772,36890.0
2015-12-01 12:30:00,67.12,67.2,67.1,67.16,32862.0,44.5772,44.6303,44.5639,44.6037,32862.0
2015-12-01 12:40:00,67.16,67.22,67.16,67.2,34227.0,44.6037,44.6436,44.6037,44.6303,34227.0
2015-12-01 12:50:00,67.2,67.2,67.11,67.13,44865.0,44.6303,44.6303,44.5705,44.5838,44865.0
2015-12-01 13:00:00,67.12,67.14,67.07,67.11,38829.0,44.5772,44.5905,44.544,44.5705,38829.0
2015-12-01 13:10:00,67.11,67.12,67.06,67.07,27055.0,44.5705,44.5772,44.5373,44.544,27055.0
2015-12-01 13:20:00,67.07,67.08,67.0,67.01,27845.0,44.544,44.5506,44.4975,44.5041,27845.0
2015-12-01 13:30:00,67.01,67.03,66.88,66.88,53492.0,44.5041,44.5174,44.4178,44.4178,53492.0
2015-12-01 13:40:00,66.89,66.92,66.86,66.87,27760.0,44.4244,44.4443,44.4045,44.4111,27760.0
2015-12-01 13:50:00,66.86,66.86,66.8,66.8,40012.0,44.4045,44.4045,44.3646,44.3646,40012.0
2015-12-01 14:00:00,66.8,66.83,66.77,66.79,30378.0,44.3646,44.3846,44.3447,44.358,30378.0
2015-12-01 14:10:00,66.78,66.82,66.76,66.76,39526.0,44.3514,44.3779,44.3381,44.3381,39526.0
2015-12-01 14:20:00,66.77,66.8,66.76,66.8,42103.0,44.3447,44.3646,44.3381,44.3646,42103.0
2015-12-01 14:30:00,66.8,66.81,66.76,66.77,37291.0,44.3646,44.3713,44.3381,44.3447,37291.0
2015-12-01 14:40:00,66.77,66.93,66.77,66.91,56257.0,44.3447,44.451,44.3447,44.4377,56257.0
2015-12-01 14:50:00,66.92,66.92,66.84,66.86,41893.0,44.4443,44.4443,44.3912,44.4045,41893.0
2015-12-01 15:00:00,66.87,66.98,66.85,66.95,50841.0,44.4111,44.4842,44.3979,44.4643,50841.0
2015-12-01 15:10:00,66.96,67.07,66.96,67.05,57838.0,44.4709,44.544,44.4709,44.5307,57838.0
2015-12-01 15:20:00,67.05,67.09,67.01,67.08,46830.0,44.5307,44.5572,44.5041,44.5506,46830.0
2015-12-01 15:30:00,67.08,67.2,67.08,67.17,57278.0,44.5506,44.6303,44.5506,44.6104,57278.0
2015-12-01 15:40:00,67.17,67.33,67.17,67.32,100974.0,44.6104,44.7166,44.6104,44.71,100974.0
2015-12-01 15:50:00,67.32,67.49,67.3,67.41,264147.0,44.71,44.8229,44.6967,44.7698,264147.0
2015-12-02 09:30:00,67.28,67.36,67.08,67.34,43334.0,44.6834,44.7366,44.5506,44.7233,43334.0
2015-12-02 09:40:00,67.36,67.36,67.17,67.2,74542.0,44.7366,44.7366,44.6104,44.6303,74542.0
2015-12-02 09:50:00,67.22,67.22,67.06,67.09,16205.0,44.6436,44.6436,44.5373,44.5572,16205.0
2015-12-02 10:00:00,67.12,67.21,67.0,67.0,19207.0,44.5772,44.6369,44.4975,44.4975,19207.0
2015-12-02 10:10:00,66.99,67.04,66.93,66.96,20627.0,44.4908,44.524,44.451,44.4709,20627.0
2015-12-02 10:20:00,66.97,66.99,66.84,66.84,19359.0,44.4776,44.4908,44.3912,44.3912,19359.0
2015-12-02 10:30:00,66.85,66.86,66.75,66.79,56267.0,44.3979,44.4045,44.3314,44.358,56267.0
2015-12-02 10:40:00,66.8,66.84,66.75,66.78,29229.0,44.3646,44.3912,44.3314,44.3514,29229.0
2015-12-02 10:50:00,66.79,66.81,66.7,66.8,28189.0,44.358,44.3713,44.2982,44.3646,28189.0
2015-12-02 11:00:00,66.79,66.8,66.72,66.77,25587.0,44.358,44.3646,44.3115,44.3447,25587.0
2015-12-02 11:10:00,66.77,66.83,66.74,66.83,23297.0,44.3447,44.3846,44.3248,44.3846,23297.0
2015-12-02 11:20:00,66.83,66.84,66.7,66.72,51839.0,44.3846,44.3912,44.2982,44.3115,51839.0
2015-12-02 11:30:00,66.71,66.75,66.68,66.75,16974.0,44.3049,44.3314,44.285,44.3314,16974.0
2015-12-02 11:40:00,66.76,66.78,66.69,66.78,29310.0,44.3381,44.3514,44.2916,44.3514,29310.0
2015-12-02 11:50:00,66.77,66.8,66.67,66.68,46886.0,44.3447,44.3646,44.2783,44.285,46886.0
2015-12-02 12:00:00,66.68,66.71,66.61,66.61,17202.0,44.285,44.3049,44.2385,44.2385,17202.0
2015-12-02 12:10:00,66.61,66.63,66.54,66.55,46414.0,44.2385,44.2517,44.192,44.1986,46414.0
2015-12-02 12:20:00,66.54,66.67,66.53,66.65,27749.0,44.192,44.2783,44.1853,44.265,27749.0
2015-12-02 12:30:00,66.64,66.79,66.62,66.76,23133.0,44.2584,44.358,44.2451,44.3381,23133.0
2015-12-02 12:40:00,66.76,66.78,66.67,66.69,16190.0,44.3381,44.3514,44.2783,44.2916,16190.0
2015-12-02 12:50:00,66.68,66.69,66.55,66.55,21124.0,44.285,44.2916,44.1986,44.1986,21124.0
2015-12-02 13:00:00,66.56,66.61,66.53,66.6,29538.0,44.2053,44.2385,44.1853,44.2318,29538.0
2015-12-02 13:10:00,66.59,66.61,66.52,66.56,20918.0,44.2252,44.2385,44.1787,44.2053,20918.0
2015-12-02 13:20:00,66.56,66.64,66.54,66.63,16315.0,44.2053,44.2584,44.192,44.2517,16315.0
2015-12-02 13:30:00,66.65,66.68,66.54,66.55,22171.0,44.265,44.285,44.192,44.1986,22171.0
2015-12-02 13:40:00,66.55,66.61,66.52,66.61,18594.0,44.1986,44.2385,44.1787,44.2385,18594.0
2015-12-02 13:50:00,66.6,66.64,66.52,66.57,69460.0,44.2318,44.2584,44.1787,44.2119,69460.0
2015-12-02 14:00:00,66.58,66.58,66.41,66.44,45604.0,44.2185,44.2185,44.1056,44.1256,45604.0
2015-12-02 14:10:00,66.43,66.44,66.32,66.36,40962.0,44.1189,44.1256,44.0459,44.0724,40962.0
2015-12-02 14:20:00,66.36,66.41,66.32,66.32,88914.0,44.0724,44.1056,44.0459,44.0459,88914.0
2015-12-02 14:30:00,66.32,66.35,66.29,66.33,41902.0,44.0459,44.0658,44.0259,44.0525,41902.0
2015-12-02 14:40:00,66.31,66.34,66.27,66.34,106049.0,44.0392,44.0591,44.0127,44.0591,106049.0
2015-12-02 14:50:00,66.34,66.41,66.29,66.32,36160.0,44.0591,44.1056,44.0259,44.0459,36160.0
2015-12-02 15:00:00,66.32,66.38,66.3,66.32,40470.0,44.0459,44.0857,44.0326,44.0459,40470.0
2015-12-02 15:10:00,66.31,66.36,66.23,66.35,66154.0,44.0392,44.0724,43.9861,44.0658,66154.0
2015-12-02 15:20:00,66.35,66.36,66.28,66.28,61883.0,44.0658,44.0724,44.0193,44.0193,61883.0
2015-12-02 15:30:00,66.28,66.32,66.23,66.26,99599.0,44.0193,44.0459,43.9861,44.006,99599.0
2015-12-02 15:40:00,66.26,66.28,66.12,66.14,136609.0,44.006,44.0193,43.913,43.9263,136609.0
2015-12-02 15:50:00,66.13,66.18,66.05,66.13,300879.0,43.9197,43.9529,43.8665,43.9197,300879.0
2015-12-03 09:30:00,65.96,66.03,65.36,65.6,186601.0,43.8068,43.8533,43.4083,43.5677,186601.0
2015-12-03 09:40:00,65.56,65.82,65.54,65.71,53337.0,43.5411,43.7138,43.5278,43.6407,53337.0
2015-12-03 09:50:00,65.7,65.82,65.65,65.7,67432.0,43.6341,43.7138,43.6009,43.6341,67432.0
2015-12-03 10:00:00,65.69,65.72,65.56,65.7,36552.0,43.6275,43.6474,43.5411,43.6341,36552.0
2015-12-03 10:10:00,65.7,65.74,65.61,65.69,52931.0,43.6341,43.6607,43.5743,43.6275,52931.0
2015-12-03 10:20:00,65.67,65.7,65.58,65.59,70870.0,43.6142,43.6341,43.5544,43.561,70870.0
2015-12-03 10:30:00,65.59,65.61,65.45,65.47,77090.0,43.561,43.5743,43.4681,43.4813,77090.0
2015-12-03 10:40:00,65.47,65.7,65.46,65.66,63184.0,43.4813,43.6341,43.4747,43.6075,63184.0
2015-12-03 10:50:00,65.65,65.73,65.58,65.69,93785.0,43.6009,43.654,43.5544,43.6275,93785.0
2015-12-03 11:00:00,65.7,65.7,65.55,65.6,32833.0,43.6341,43.6341,43.5345,43.5677,32833.0
2015-12-03 11:10:00,65.59,65.6,65.4,65.42,66337.0,43.561,43.5677,43.4348,43.4481,66337.0
2015-12-03 11:20:00,65.41,65.47,65.37,65.41,52972.0,43.4415,43.4813,43.4149,43.4415,52972.0
2015-12-03 11:30:00,65.41,65.41,65.2,65.21,74849.0,43.4415,43.4415,43.302,43.3087,74849.0
2015-12-03 11:40:00,65.21,65.27,65.18,65.22,83095.0,43.3087,43.3485,43.2887,43.3153,83095.0
2015-12-03 11:50:00,65.22,65.33,65.21,65.31,43647.0,43.3153,43.3884,43.3087,43.3751,43647.0
2015-12-03 12:00:00,65.32,65.37,65.24,65.25,38287.0,43.3817,43.4149,43.3286,43.3352,38287.0
2015-12-03 12:10:00,65.26,65.28,65.17,65.23,29709.0,43.3419,43.3552,43.2821,43.3219,29709.0
2015-12-03 12:20:00,65.22,65.26,65.16,65.26,45186.0,43.3153,43.3419,43.2755,43.3419,45186.0
2015-12-03 12:30:00,65.26,65.26,65.12,65.17,41628.0,43.3419,43.3419,43.2489,43.2821,41628.0
2015-12-03 12:40:00,65.17,65.26,65.14,65.25,33062.0,43.2821,43.3419,43.2622,43.3352,33062.0
2015-12-03 12:50:00,65.26,65.33,65.25,65.31,40650.0,43.3419,43.3884,43.3352,43.3751,40650.0
2015-12-03 13:00:00,65.31,65.41,65.28,65.39,56043.0,43.3751,43.4415,43.3552,43.4282,56043.0
2015-12-03 13:10:00,65.38,65.42,65.36,65.38,34361.0,43.4216,43.4481,43.4083,43.4216,34361.0
2015-12-03 13:20:00,65.39,65.63,65.38,65.62,34730.0,43.4282,43.5876,43.4216,43.581,34730.0
2015-12-03 13:30:00,65.64,65.65,65.59,65.62,65823.0,43.5942,43.6009,43.561,43.581,65823.0
2015-12-03 13:40:00,65.62,65.64,65.48,65.5,29898.0,43.581,43.5942,43.488,43.5013,29898.0
2015-12-03 13:50:00,65.51,65.52,65.4,65.47,25133.0,43.5079,43.5145,43.4348,43.4813,25133.0
2015-12-03 14:00:00,65.47,65.48,65.4,65.43,60171.0,43.4813,43.488,43.4348,43.4548,60171.0
2015-12-03 14:10:00,65.42,65.5,65.38,65.39,35457.0,43.4481,43.5013,43.4216,43.4282,35457.0
2015-12-03 14:20:00,65.39,65.42,65.33,65.36,46880.0,43.4282,43.4481,43.3884,43.4083,46880.0
2015-12-03 14:30:00,65.36,65.37,65.28,65.34,54990.0,43.4083,43.4149,43.3552,43.395,54990.0
2015-12-03 14:40:00,65.35,65.36,65.25,65.3,51616.0,43.4016,43.4083,43.3352,43.3684,51616.0
2015-12-03 14:50:00,65.31,65.34,65.22,65.28,52001.0,43.3751,43.395,43.3153,43.3552,52001.0
2015-12-03 15:00:00,65.28,65.36,65.25,65.25,42511.0,43.3552,43.4083,43.3352,43.3352,42511.0
2015-12-03 15:10:00,65.24,65.27,65.21,65.23,67120.0,43.3286,43.3485,43.3087,43.3219,67120.0
2015-12-03 15:20:00,65.23,65.34,65.21,65.23,59372.0,43.3219,43.395,43.3087,43.3219,59372.0
2015-12-03 15:30:00,65.22,65.23,65.12,65.19,92798.0,43.3153,43.3219,43.2489,43.2954,92798.0
2015-12-03 15:40:00,65.18,65.19,65.04,65.11,142427.0,43.2887,43.2954,43.1958,43.2422,142427.0
2015-12-03 15:50:00,65.1,65.2,65.06,65.19,207871.0,43.2356,43.302,43.209,43.2954,207871.0
2015-12-04 09:30:00,65.54,66.09,65.44,65.9,72070.0,43.5278,43.8931,43.4614,43.7669,72070.0
2015-12-04 09:40:00,65.94,66.03,65.75,65.99,104611.0,43.7935,43.8533,43.6673,43.8267,104611.0
2015-12-04 09:50:00,65.98,66.09,65.86,65.9,54166.0,43.8201,43.8931,43.7404,43.7669,54166.0
2015-12-04 10:00:00,65.91,65.95,65.76,65.92,80564.0,43.7736,43.8001,43.6739,43.7802,80564.0
2015-12-04 10:10:00,65.93,66.07,65.93,66.03,57677.0,43.7868,43.8798,43.7868,43.8533,57677.0
2015-12-04 10:20:00,66.03,66.24,66.03,66.16,62966.0,43.8533,43.9927,43.8533,43.9396,62966.0
2015-12-04 10:30:00,66.15,66.2,66.11,66.13,47988.0,43.933,43.9662,43.9064,43.9197,47988.0
2015-12-04 10:40:00,66.12,66.19,66.06,66.13,46264.0,43.913,43.9595,43.8732,43.9197,46264.0
2015-12-04 10:50:00,66.14,66.21,66.13,66.18,86565.0,43.9263,43.9728,43.9197,43.9529,86565.0
2015-12-04 11:00:00,66.17,66.26,66.14,66.14,63659.0,43.9462,44.006,43.9263,43.9263,63659.0
2015-12-04 11:10:00,66.15,66.19,66.06,66.17,58490.0,43.933,43.9595,43.8732,43.9462,58490.0
2015-12-04 11:20:00,66.17,66.17,65.9,65.92,28013.0,43.9462,43.9462,43.7669,43.7802,28013.0
2015-12-04 11:30:00,65.91,66.08,65.91,66.07,25470.0,43.7736,43.8865,43.7736,43.8798,25470.0
2015-12-04 11:40:00,66.06,66.07,65.92,65.93,29343.0,43.8732,43.8798,43.7802,43.7868,29343.0
2015-12-04 11:50:00,65.92,65.97,65.9,65.93,35075.0,43.7802,43.8134,43.7669,43.7868,35075.0
2015-12-04 12:00:00,65.92,65.92,65.78,65.8,60748.0,43.7802,43.7802,43.6872,43.7005,60748.0
2015-12-04 12:10:00,65.8,65.82,65.72,65.72,37262.0,43.7005,43.7138,43.6474,43.6474,37262.0
2015-12-04 12:20:00,65.72,65.81,65.71,65.75,31667.0,43.6474,43.7071,43.6407,43.6673,31667.0
2015-12-04 12:30:00,65.76,65.92,65.76,65.9,24628.0,43.6739,43.7802,43.6739,43.7669,24628.0
2015-12-04 12:40:00,65.9,66.11,65.89,66.09,41286.0,43.7669,43.9064,43.7603,43.8931,41286.0
2015-12-04 12:50:00,66.09,66.24,66.07,66.2,47678.0,43.8931,43.9927,43.8798,43.9662,47678.0
2015-12-04 13:00:00,66.21,66.28,66.19,66.28,32806.0,43.9728,44.0193,43.9595,44.0193,32806.0
2015-12-04 13:10:00,66.27,66.41,66.25,66.37,51949.0,44.0127,44.1056,43.9994,44.0791,51949.0
2015-12-04 13:20:00,66.38,66.43,66.34,66.4,37283.0,44.0857,44.1189,44.0591,44.099,37283.0
2015-12-04 13:30:00,66.4,66.46,66.35,66.43,38428.0,44.099,44.1388,44.0658,44.1189,38428.0
2015-12-04 13:40:00,66.43,66.44,66.32,66.36,39271.0,44.1189,44.1256,44.0459,44.0724,39271.0
2015-12-04 13:50:00,66.35,66.37,66.27,66.3,38654.0,44.0658,44.0791,44.0127,44.0326,38654.0
2015-12-04 14:00:00,66.3,66.39,66.23,66.38,33066.0,44.0326,44.0923,43.9861,44.0857,33066.0
2015-12-04 14:10:00,66.37,66.42,66.35,66.39,69059.0,44.0791,44.1123,44.0658,44.0923,69059.0
2015-12-04 14:20:00,66.4,66.5,66.39,66.47,53323.0,44.099,44.1654,44.0923,44.1455,53323.0
2015-12-04 14:30:00,66.47,66.51,66.42,66.48,69764.0,44.1455,44.172,44.1123,44.1521,69764.0
2015-12-04 14:40:00,66.47,66.52,66.41,66.5,46222.0,44.1455,44.1787,44.1056,44.1654,46222.0
2015-12-04 14:50:00,66.51,66.52,66.46,66.49,65115.0,44.172,44.1787,44.1388,44.1588,65115.0
2015-12-04 15:00:00,66.5,66.68,66.48,66.67,63156.0,44.1654,44.285,44.1521,44.2783,63156.0
2015-12-04 15:10:00,66.66,66.69,66.53,66.59,82693.0,44.2717,44.2916,44.1853,44.2252,82693.0
2015-12-04 15:20:00,66.58,66.59,66.52,66.55,65078.0,44.2185,44.2252,44.1787,44.1986,65078.0
2015-12-04 15:30:00,66.56,66.57,66.46,66.53,62478.0,44.2053,44.2119,44.1388,44.1853,62478.0
2015-12-04 15:40:00,66.53,66.61,66.51,66.56,99302.0,44.1853,44.2385,44.172,44.2053,99302.0
2015-12-04 15:50:00,66.56,66.63,66.54,66.58,234925.0,44.2053,44.2517,44.192,44.2185,234925.0
2015-12-07 09:30:00,66.36,66.6,66.36,66.56,98690.0,44.0724,44.2318,44.0724,44.2053,98690.0
2015-12-07 09:40:00,66.58,66.59,66.36,66.43,47819.0,44.2185,44.2252,44.0724,44.1189,47819.0
2015-12-07 09:50:00,66.41,66.49,66.34,66.47,32038.0,44.1056,44.1588,44.0591,44.1455,32038.0
2015-12-07 10:00:00,66.47,66.53,66.43,66.53,40664.0,44.1455,44.1853,44.1189,44.1853,40664.0
2015-12-07 10:10:00,66.54,66.58,66.44,66.49,22149.0,44.192,44.2185,44.1256,44.1588,22149.0
2015-12-07 10:20:00,66.49,66.58,66.4,66.51,83523.0,44.1588,44.2185,44.099,44.172,83523.0
2015-12-07 10:30:00,66.51,66.58,66.34,66.35,36266.0,44.172,44.2185,44.0591,44.0658,36266.0
2015-12-07 10:40:00,66.35,66.37,66.05,66.12,95860.0,44.0658,44.0791,43.8665,43.913,95860.0
2015-12-07 10:50:00,66.12,66.3,66.11,66.28,80074.0,43.913,44.0326,43.9064,44.0193,80074.0
2015-12-07 11:00:00,66.27,66.46,66.22,66.45,92961.0,44.0127,44.1388,43.9794,44.1322,92961.0
2015-12-07 11:10:00,66.45,66.46,66.28,66.31,91035.0,44.1322,44.1388,44.0193,44.0392,91035.0
2015-12-07 11:20:00,66.3,66.36,66.28,66.28,30553.0,44.0326,44.0724,44.0193,44.0193,30553.0
2015-12-07 11:30:00,66.28,66.36,66.2,66.24,30232.0,44.0193,44.0724,43.9662,43.9927,30232.0
2015-12-07 11:40:00,66.23,66.3,66.21,66.25,27753.0,43.9861,44.0326,43.9728,43.9994,27753.0
2015-12-07 11:50:00,66.25,66.37,66.24,66.31,19090.0,43.9994,44.0791,43.9927,44.0392,19090.0
2015-12-07 12:00:00,66.33,66.36,66.23,66.23,15923.0,44.0525,44.0724,43.9861,43.9861,15923.0
2015-12-07 12:10:00,66.24,66.27,66.15,66.15,63371.0,43.9927,44.0127,43.933,43.933,63371.0
2015-12-07 12:20:00,66.16,66.2,66.13,66.18,45708.0,43.9396,43.9662,43.9197,43.9529,45708.0
2015-12-07 12:30:00,66.17,66.17,66.01,66.03,35666.0,43.9462,43.9462,43.84,43.8533,35666.0
2015-12-07 12:40:00,66.03,66.21,66.03,66.2,37307.0,43.8533,43.9728,43.8533,43.9662,37307.0
2015-12-07 12:50:00,66.2,66.22,66.07,66.16,37318.0,43.9662,43.9794,43.8798,43.9396,37318.0
2015-12-07 13:00:00,66.17,66.26,66.14,66.24,30715.0,43.9462,44.006,43.9263,43.9927,30715.0
2015-12-07 13:10:00,66.24,66.27,66.08,66.19,40234.0,43.9927,44.0127,43.8865,43.9595,40234.0
2015-12-07 13:20:00,66.18,66.2,66.1,66.14,21194.0,43.9529,43.9662,43.8997,43.9263,21194.0
2015-12-07 13:30:00,66.14,66.19,66.11,66.15,27999.0,43.9263,43.9595,43.9064,43.933,27999.0
2015-12-07 13:40:00,66.15,66.21,66.07,66.17,51134.0,43.933,43.9728,43.8798,43.9462,51134.0
2015-12-07 13:50:00,66.15,66.23,66.14,66.23,13571.0,43.933,43.9861,43.9263,43.9861,13571.0
2015-12-07 14:00:00,66.22,66.35,66.18,66.34,25811.0,43.9794,44.0658,43.9529,44.0591,25811.0
2015-12-07 14:10:00,66.34,66.37,66.31,66.31,20255.0,44.0591,44.0791,44.0392,44.0392,20255.0
2015-12-07 14:20:00,66.31,66.32,66.22,66.25,29751.0,44.0392,44.0459,43.9794,43.9994,29751.0
2015-12-07 14:30:00,66.25,66.28,66.16,66.22,25871.0,43.9994,44.0193,43.9396,43.9794,25871.0
2015-12-07 14:40:00,66.23,66.24,66.13,66.19,59484.0,43.9861,43.9927,43.9197,43.9595,59484.0
2015-12-07 14:50:00,66.18,66.19,66.12,66.15,40907.0,43.9529,43.9595,43.913,43.933,40907.0
2015-12-07 15:00:00,66.13,66.17,66.1,66.11,38772.0,43.9197,43.9462,43.8997,43.9064,38772.0
2015-12-07 15:10:00,66.11,66.27,66.08,66.27,54340.0,43.9064,44.0127,43.8865,44.0127,54340.0
2015-12-07 15:20:00,66.28,66.33,66.17,66.18,133295.0,44.0193,44.0525,43.9462,43.9529,133295.0
2015-12-07 15:30:00,66.18,66.21,66.12,66.14,131379.0,43.9529,43.9728,43.913,43.9263,131379.0
2015-12-07 15:40:00,66.13,66.15,66.07,66.14,237391.0,43.9197,43.933,43.8798,43.9263,237391.0
2015-12-07 15:50:00,66.13,66.16,66.09,66.15,338534.0,43.9197,43.9396,43.8931,43.933,338534.0
2015-12-08 09:30:00,66.0,66.18,65.85,66.07,72841.0,43.8333,43.9529,43.7337,43.8798,72841.0
2015-12-08 09:40:00,66.08,66.08,65.73,65.79,90220.0,43.8865,43.8865,43.654,43.6939,90220.0
2015-12-08 09:50:00,65.76,65.78,65.61,65.73,65958.0,43.6739,43.6872,43.5743,43.654,65958.0
2015-12-08 10:00:00,65.74,65.83,65.47,65.49,73164.0,43.6607,43.7204,43.4813,43.4946,73164.0
2015-12-08 10:10:00,65.48,65.59,65.45,65.48,36907.0,43.488,43.561,43.4681,43.488,36907.0
2015-12-08 10:20:00,65.47,65.48,65.28,65.28,81759.0,43.4813,43.488,43.3552,43.3552,81759.0
2015-12-08 10:30:00,65.28,65.4,65.22,65.32,118444.0,43.3552,43.4348,43.3153,43.3817,118444.0
2015-12-08 10:40:00,65.31,65.51,65.31,65.41,48562.0,43.3751,43.5079,43.3751,43.4415,48562.0
2015-12-08 10:50:00,65.4,65.54,65.36,65.54,45179.0,43.4348,43.5278,43.4083,43.5278,45179.0
2015-12-08 11:00:00,65.55,65.73,65.54,65.64,37280.0,43.5345,43.654,43.5278,43.5942,37280.0
2015-12-08 11:10:00,65.65,65.65,65.42,65.51,37830.0,43.6009,43.6009,43.4481,43.5079,37830.0
2015-12-08 11:20:00,65.52,65.6,65.38,65.38,38568.0,43.5145,43.5677,43.4216,43.4216,38568.0
2015-12-08 11:30:00,65.39,65.42,65.31,65.34,63422.0,43.4282,43.4481,43.3751,43.395,63422.0
2015-12-08 11:40:00,65.35,65.36,65.28,65.3,44191.0,43.4016,43.4083,43.3552,43.3684,44191.0
2015-12-08 11:50:00,65.3,65.43,65.24,65.41,36679.0,43.3684,43.4548,43.3286,43.4415,36679.0
2015-12-08 12:00:00,65.4,65.4,65.27,65.36,24135.0,43.4348,43.4348,43.3485,43.4083,24135.0
2015-12-08 12:10:00,65.36,65.36,65.22,65.23,28595.0,43.4083,43.4083,43.3153,43.3219,28595.0
2015-12-08 12:20:00,65.24,65.26,65.19,65.19,39223.0,43.3286,43.3419,43.2954,43.2954,39223.0
2015-12-08 12:30:00,65.19,65.29,65.16,65.24,27577.0,43.2954,43.3618,43.2755,43.3286,27577.0
2015-12-08 12:40:00,65.24,65.33,65.23,65.27,20896.0,43.3286,43.3884,43.3219,43.3485,20896.0
2015-12-08 12:50:00,65.26,65.26,65.2,65.21,24779.0,43.3419,43.3419,43.302,43.3087,24779.0
2015-12-08 13:00:00,65.22,65.31,65.21,65.28,32130.0,43.3153,43.3751,43.3087,43.3552,32130.0
2015-12-08 13:10:00,65.27,65.33,65.27,65.3,22509.0,43.3485,43.3884,43.3485,43.3684,22509.0
2015-12-08 13:20:00,65.3,65.35,65.27,65.3,29265.0,43.3684,43.4016,43.3485,43.3684,29265.0
2015-12-08 13:30:00,65.31,65.51,65.3,65.5,34165.0,43.3751,43.5079,43.3684,43.5013,34165.0
2015-12-08 13:40:00,65.5,65.56,65.46,65.46,48216.0,43.5013,43.5411,43.4747,43.4747,48216.0
2015-12-08 13:50:00,65.47,65.59,65.45,65.59,21959.0,43.4813,43.561,43.4681,43.561,21959.0
2015-12-08 14:00:00,65.6,65.8,65.6,65.79,32103.0,43.5677,43.7005,43.5677,43.6939,32103.0
2015-12-08 14:10:00,65.8,65.81,65.61,65.63,88129.0,43.7005,43.7071,43.5743,43.5876,88129.0
2015-12-08 14:20:00,65.62,65.77,65.62,65.77,41534.0,43.581,43.6806,43.581,43.6806,41534.0
2015-12-08 14:30:00,65.78,65.85,65.77,65.84,29686.0,43.6872,43.7337,43.6806,43.7271,29686.0
2015-12-08 14:40:00,65.85,65.86,65.76,65.76,44054.0,43.7337,43.7404,43.6739,43.6739,44054.0
2015-12-08 14:50:00,65.77,65.81,65.73,65.74,55982.0,43.6806,43.7071,43.654,43.6607,55982.0
2015-12-08 15:00:00,65.74,65.8,65.69,65.8,49195.0,43.6607,43.7005,43.6275,43.7005,49195.0
2015-12-08 15:10:00,65.8,65.8,65.67,65.68,51721.0,43.7005,43.7005,43.6142,43.6208,51721.0
2015-12-08 15:20:00,65.68,65.77,65.67,65.76,52537.0,43.6208,43.6806,43.6142,43.6739,52537.0
2015-12-08 15:30:00,65.75,65.9,65.71,65.83,98613.0,43.6673,43.7669,43.6407,43.7204,98613.0
2015-12-08 15:40:00,65.83,65.91,65.79,65.91,133776.0,43.7204,43.7736,43.6939,43.7736,133776.0
2015-12-08 15:50:00,65.9,65.99,65.89,65.9,415206.0,43.7669,43.8267,43.7603,43.7669,415206.0
2015-12-09 09:30:00,65.65,66.09,65.4,66.02,70359.0,43.6009,43.8931,43.4348,43.8466,70359.0
2015-12-09 09:40:00,66.01,66.2,66.01,66.16,71741.0,43.84,43.9662,43.84,43.9396,71741.0
2015-12-09 09:50:00,66.16,66.41,66.14,66.37,154336.0,43.9396,44.1056,43.9263,44.0791,154336.0
2015-12-09 10:00:00,66.35,66.5,66.25,66.49,56296.0,44.0658,44.1654,43.9994,44.1588,56296.0
2015-12-09 10:10:00,66.49,66.6,66.45,66.56,66742.0,44.1588,44.2318,44.1322,44.2053,66742.0
2015-12-09 10:20:00,66.55,66.59,66.52,66.57,60502.0,44.1986,44.2252,44.1787,44.2119,60502.0
2015-12-09 10:30:00,66.57,66.7,66.57,66.69,85563.0,44.2119,44.2982,44.2119,44.2916,85563.0
2015-12-09 10:40:00,66.69,66.72,66.55,66.56,50863.0,44.2916,44.3115,44.1986,44.2053,50863.0
2015-12-09 10:50:00,66.56,66.58,66.48,66.51,53981.0,44.2053,44.2185,44.1521,44.172,53981.0
2015-12-09 11:00:00,66.51,66.52,66.42,66.5,74183.0,44.172,44.1787,44.1123,44.1654,74183.0
2015-12-09 11:10:00,66.51,66.64,66.47,66.49,53636.0,44.172,44.2584,44.1455,44.1588,53636.0
2015-12-09 11:20:00,66.49,66.53,66.42,66.44,39102.0,44.1588,44.1853,44.1123,44.1256,39102.0
2015-12-09 11:30:00,66.45,66.61,66.45,66.61,33935.0,44.1322,44.2385,44.1322,44.2385,33935.0
2015-12-09 11:40:00,66.62,66.66,66.4,66.44,39125.0,44.2451,44.2717,44.099,44.1256,39125.0
2015-12-09 11:50:00,66.45,66.45,66.34,66.4,90093.0,44.1322,44.1322,44.0591,44.099,90093.0
2015-12-09 12:00:00,66.4,66.53,66.4,66.52,32305.0,44.099,44.1853,44.099,44.1787,32305.0
2015-12-09 12:10:00,66.5,66.63,66.47,66.51,38296.0,44.1654,44.2517,44.1455,44.172,38296.0
2015-12-09 12:20:00,66.5,66.5,66.34,66.34,82415.0,44.1654,44.1654,44.0591,44.0591,82415.0
2015-12-09 12:30:00,66.34,66.37,66.17,66.2,85792.0,44.0591,44.0791,43.9462,43.9662,85792.0
2015-12-09 12:40:00,66.18,66.26,66.1,66.26,75903.0,43.9529,44.006,43.8997,44.006,75903.0
2015-12-09 12:50:00,66.24,66.25,66.06,66.15,31885.0,43.9927,43.9994,43.8732,43.933,31885.0
2015-12-09 13:00:00,66.14,66.21,65.99,66.15,61503.0,43.9263,43.9728,43.8267,43.933,61503.0
2015-12-09 13:10:00,66.14,66.27,66.13,66.19,52572.0,43.9263,44.0127,43.9197,43.9595,52572.0
2015-12-09 13:20:00,66.2,66.27,66.09,66.15,48591.0,43.9662,44.0127,43.8931,43.933,48591.0
2015-12-09 13:30:00,66.15,66.18,66.06,66.17,36429.0,43.933,43.9529,43.8732,43.9462,36429.0
2015-12-09 13:40:00,66.16,66.21,66.07,66.15,39361.0,43.9396,43.9728,43.8798,43.933,39361.0
2015-12-09 13:50:00,66.17,66.19,66.09,66.1,43768.0,43.9462,43.9595,43.8931,43.8997,43768.0
2015-12-09 14:00:00,66.12,66.15,66.06,66.14,57684.0,43.913,43.933,43.8732,43.9263,57684.0
2015-12-09 14:10:00,66.15,66.33,66.15,66.28,30164.0,43.933,44.0525,43.933,44.0193,30164.0
2015-12-09 14:20:00,66.28,66.28,66.21,66.25,50785.0,44.0193,44.0193,43.9728,43.9994,50785.0
2015-12-09 14:30:00,66.24,66.43,66.23,66.42,39848.0,43.9927,44.1189,43.9861,44.1123,39848.0
2015-12-09 14:40:00,66.42,66.42,66.31,66.34,47598.0,44.1123,44.1123,44.0392,44.0591,47598.0
2015-12-09 14:50:00,66.34,66.35,66.16,66.2,39498.0,44.0591,44.0658,43.9396,43.9662,39498.0
2015-12-09 15:00:00,66.2,66.25,66.12,66.14,49405.0,43.9662,43.9994,43.913,43.9263,49405.0
2015-12-09 15:10:00,66.15,66.2,66.09,66.11,51053.0,43.933,43.9662,43.8931,43.9064,51053.0
2015-12-09 15:20:00,66.12,66.26,66.11,66.21,55493.0,43.913,44.006,43.9064,43.9728,55493.0
2015-12-09 15:30:00,66.22,66.38,66.22,66.3,66090.0,43.9794,44.0857,43.9794,44.0326,66090.0
2015-12-09 15:40:00,66.31,66.34,66.2,66.21,83006.0,44.0392,44.0591,43.9662,43.9728,83006.0
2015-12-09 15:50:00,66.21,66.23,66.13,66.2,130105.0,43.9728,43.9861,43.9197,43.9662,130105.0
2015-12-10 09:30:00,66.13,66.24,65.65,65.71,64935.0,43.9197,43.9927,43.6009,43.6407,64935.0
2015-12-10 09:40:00,65.73,65.87,65.7,65.75,120220.0,43.654,43.747,43.6341,43.6673,120220.0
2015-12-10 09:50:00,65.76,65.81,65.59,65.59,58565.0,43.6739,43.7071,43.561,43.561,58565.0
2015-12-10 10:00:00,65.58,65.71,65.56,65.58,70666.0,43.5544,43.6407,43.5411,43.5544,70666.0
2015-12-10 10:10:00,65.59,65.72,65.54,65.71,27287.0,43.561,43.6474,43.5278,43.6407,27287.0
2015-12-10 10:20:00,65.71,65.82,65.69,65.8,23500.0,43.6407,43.7138,43.6275,43.7005,23500.0
2015-12-10 10:30:00,65.81,66.0,65.8,66.0,57529.0,43.7071,43.8333,43.7005,43.8333,57529.0
2015-12-10 10:40:00,65.99,66.02,65.83,65.84,25828.0,43.8267,43.8466,43.7204,43.7271,25828.0
2015-12-10 10:50:00,65.83,65.83,65.67,65.72,47412.0,43.7204,43.7204,43.6142,43.6474,47412.0
2015-12-10 11:00:00,65.71,65.73,65.58,65.58,30265.0,43.6407,43.654,43.5544,43.5544,30265.0
2015-12-10 11:10:00,65.58,65.62,65.47,65.58,38496.0,43.5544,43.581,43.4813,43.5544,38496.0
2015-12-10 11:20:00,65.58,65.62,65.5,65.54,43628.0,43.5544,43.581,43.5013,43.5278,43628.0
2015-12-10 11:30:00,65.54,65.63,65.48,65.6,38578.0,43.5278,43.5876,43.488,43.5677,38578.0
2015-12-10 11:40:00,65.59,65.65,65.58,65.61,28406.0,43.561,43.6009,43.5544,43.5743,28406.0
2015-12-10 11:50:00,65.62,65.65,65.57,65.59,20904.0,43.581,43.6009,43.5478,43.561,20904.0
2015-12-10 12:00:00,65.59,65.62,65.51,65.52,26503.0,43.561,43.581,43.5079,43.5145,26503.0
2015-12-10 12:10:00,65.51,65.51,65.38,65.39,18320.0,43.5079,43.5079,43.4216,43.4282,18320.0
2015-12-10 12:20:00,65.38,65.46,65.35,65.36,29712.0,43.4216,43.4747,43.4016,43.4083,29712.0
2015-12-10 12:30:00,65.36,65.38,65.27,65.3,26299.0,43.4083,43.4216,43.3485,43.3684,26299.0
2015-12-10 12:40:00,65.3,65.31,65.25,65.29,19371.0,43.3684,43.3751,43.3352,43.3618,19371.0
2015-12-10 12:50:00,65.29,65.4,65.25,65.38,28529.0,43.3618,43.4348,43.3352,43.4216,28529.0
2015-12-10 13:00:00,65.39,65.42,65.34,65.39,25430.0,43.4282,43.4481,43.395,43.4282,25430.0
2015-12-10 13:10:00,65.39,65.39,65.29,65.34,17083.0,43.4282,43.4282,43.3618,43.395,17083.0
2015-12-10 13:20:00,65.35,65.4,65.31,65.33,34481.0,43.4016,43.4348,43.3751,43.3884,34481.0
2015-12-10 13:30:00,65.32,65.47,65.32,65.46,15534.0,43.3817,43.4813,43.3817,43.4747,15534.0
2015-12-10 13:40:00,65.46,65.5,65.44,65.5,23692.0,43.4747,43.5013,43.4614,43.5013,23692.0
2015-12-10 13:50:00,65.5,65.52,65.45,65.46,19109.0,43.5013,43.5145,43.4681,43.4747,19109.0
2015-12-10 14:00:00,65.47,65.51,65.43,65.51,20161.0,43.4813,43.5079,43.4548,43.5079,20161.0
2015-12-10 14:10:00,65.52,65.52,65.44,65.47,16955.0,43.5145,43.5145,43.4614,43.4813,16955.0
2015-12-10 14:20:00,65.47,65.6,65.47,65.6,22504.0,43.4813,43.5677,43.4813,43.5677,22504.0
2015-12-10 14:30:00,65.61,65.62,65.52,65.55,60892.0,43.5743,43.581,43.5145,43.5345,60892.0
2015-12-10 14:40:00,65.56,65.67,65.55,65.61,38030.0,43.5411,43.6142,43.5345,43.5743,38030.0
2015-12-10 14:50:00,65.61,65.71,65.57,65.67,69393.0,43.5743,43.6407,43.5478,43.6142,69393.0
2015-12-10 15:00:00,65.67,65.69,65.48,65.5,37646.0,43.6142,43.6275,43.488,43.5013,37646.0
2015-12-10 15:10:00,65.5,65.5,65.29,65.31,34103.0,43.5013,43.5013,43.3618,43.3751,34103.0
2015-12-10 15:20:00,65.3,65.34,65.23,65.31,64980.0,43.3684,43.395,43.3219,43.3751,64980.0
2015-12-10 15:30:00,65.31,65.31,65.22,65.24,42841.0,43.3751,43.3751,43.3153,43.3286,42841.0
2015-12-10 15:40:00,65.25,65.32,65.21,65.23,81540.0,43.3352,43.3817,43.3087,43.3219,81540.0
2015-12-10 15:50:00,65.22,65.23,65.14,65.2,89882.0,43.3153,43.3219,43.2622,43.302,89882.0
2015-12-11 09:30:00,64.92,64.99,64.54,64.7,96436.0,43.1161,43.1626,42.8637,42.97,96436.0
2015-12-11 09:40:00,64.68,65.04,64.68,64.84,47743.0,42.9567,43.1958,42.9567,43.0629,47743.0
2015-12-11 09:50:00,64.84,65.04,64.8,64.94,28780.0,43.0629,43.1958,43.0364,43.1293,28780.0
2015-12-11 10:00:00,65.0,65.35,64.97,65.19,36152.0,43.1692,43.4016,43.1493,43.2954,36152.0
2015-12-11 10:10:00,65.16,65.33,65.14,65.3,33233.0,43.2755,43.3884,43.2622,43.3684,33233.0
2015-12-11 10:20:00,65.3,65.44,65.17,65.35,34020.0,43.3684,43.4614,43.2821,43.4016,34020.0
2015-12-11 10:30:00,65.37,65.45,65.17,65.21,25711.0,43.4149,43.4681,43.2821,43.3087,25711.0
2015-12-11 10:40:00,65.21,65.26,65.07,65.12,38805.0,43.3087,43.3419,43.2157,43.2489,38805.0
2015-12-11 10:50:00,65.11,65.11,64.85,64.86,37751.0,43.2422,43.2422,43.0696,43.0762,37751.0
2015-12-11 11:00:00,64.86,65.06,64.84,64.97,38758.0,43.0762,43.209,43.0629,43.1493,38758.0
2015-12-11 11:10:00,64.94,64.96,64.8,64.95,51632.0,43.1293,43.1426,43.0364,43.136,51632.0
2015-12-11 11:20:00,64.94,64.99,64.85,64.86,22774.0,43.1293,43.1626,43.0696,43.0762,22774.0
2015-12-11 11:30:00,64.86,65.02,64.84,65.0,59044.0,43.0762,43.1825,43.0629,43.1692,59044.0
2015-12-11 11:40:00,65.02,65.13,64.99,65.03,63227.0,43.1825,43.2555,43.1626,43.1891,63227.0
2015-12-11 11:50:00,65.03,65.07,64.98,65.0,24001.0,43.1891,43.2157,43.1559,43.1692,24001.0
2015-12-11 12:00:00,65.0,65.01,64.89,64.93,40694.0,43.1692,43.1758,43.0961,43.1227,40694.0
2015-12-11 12:10:00,64.94,65.02,64.87,64.96,41215.0,43.1293,43.1825,43.0829,43.1426,41215.0
2015-12-11 12:20:00,64.96,65.02,64.89,64.95,23903.0,43.1426,43.1825,43.0961,43.136,23903.0
2015-12-11 12:30:00,64.96,65.09,64.94,65.0,22813.0,43.1426,43.229,43.1293,43.1692,22813.0
2015-12-11 12:40:00,64.99,65.09,64.93,64.96,25672.0,43.1626,43.229,43.1227,43.1426,25672.0
2015-12-11 12:50:00,64.94,65.21,64.86,65.21,24756.0,43.1293,43.3087,43.0762,43.3087,24756.0
2015-12-11 13:00:00,65.23,65.27,65.08,65.11,21224.0,43.3219,43.3485,43.2223,43.2422,21224.0
2015-12-11 13:10:00,65.15,65.16,65.05,65.13,12103.0,43.2688,43.2755,43.2024,43.2555,12103.0
2015-12-11 13:20:00,65.12,65.12,64.94,64.95,16474.0,43.2489,43.2489,43.1293,43.136,16474.0
2015-12-11 13:30:00,64.93,65.02,64.92,65.0,18058.0,43.1227,43.1825,43.1161,43.1692,18058.0
2015-12-11 13:40:00,64.99,65.06,64.97,65.0,28793.0,43.1626,43.209,43.1493,43.1692,28793.0
2015-12-11 13:50:00,65.01,65.12,64.99,65.02,31601.0,43.1758,43.2489,43.1626,43.1825,31601.0
2015-12-11 14:00:00,65.01,65.14,65.0,65.12,21957.0,43.1758,43.2622,43.1692,43.2489,21957.0
2015-12-11 14:10:00,65.13,65.15,65.04,65.05,55676.0,43.2555,43.2688,43.1958,43.2024,55676.0
2015-12-11 14:20:00,65.05,65.05,64.89,64.95,55344.0,43.2024,43.2024,43.0961,43.136,55344.0
2015-12-11 14:30:00,64.96,65.01,64.92,65.01,28924.0,43.1426,43.1758,43.1161,43.1758,28924.0
2015-12-11 14:40:00,65.01,65.11,64.92,65.09,30537.0,43.1758,43.2422,43.1161,43.229,30537.0
2015-12-11 14:50:00,65.09,65.15,65.05,65.07,31378.0,43.229,43.2688,43.2024,43.2157,31378.0
2015-12-11 15:00:00,65.08,65.12,64.94,64.95,52129.0,43.2223,43.2489,43.1293,43.136,52129.0
2015-12-11 15:10:00,64.95,65.04,64.86,64.87,48839.0,43.136,43.1958,43.0762,43.0829,48839.0
2015-12-11 15:20:00,64.87,64.91,64.8,64.89,46318.0,43.0829,43.1094,43.0364,43.0961,46318.0
2015-12-11 15:30:00,64.89,64.91,64.82,64.84,90538.0,43.0961,43.1094,43.0496,43.0629,90538.0
2015-12-11 15:40:00,64.84,64.92,64.81,64.87,115472.0,43.0629,43.1161,43.043,43.0829,115472.0
2015-12-11 15:50:00,64.88,64.92,64.81,64.89,144231.0,43.0895,43.1161,43.043,43.0961,144231.0
2015-12-14 09:30:00,64.81,65.0,64.65,64.79,127526.0,43.043,43.1692,42.9367,43.0297,127526.0
2015-12-14 09:40:00,64.78,64.9,64.69,64.9,54296.0,43.0231,43.1028,42.9633,43.1028,54296.0
2015-12-14 09:50:00,64.92,64.92,64.63,64.72,85747.0,43.1161,43.1161,42.9235,42.9832,85747.0
2015-12-14 10:00:00,64.72,64.9,64.71,64.79,44100.0,42.9832,43.1028,42.9766,43.0297,44100.0
2015-12-14 10:10:00,64.79,65.2,64.55,64.83,88857.0,43.0297,43.302,42.8703,43.0563,88857.0
2015-12-14 10:20:00,64.81,64.81,64.56,64.61,50673.0,43.043,43.043,42.877,42.9102,50673.0
2015-12-14 10:30:00,64.63,64.81,64.57,64.81,102046.0,42.9235,43.043,42.8836,43.043,102046.0
2015-12-14 10:40:00,64.81,64.84,64.65,64.65,35620.0,43.043,43.0629,42.9367,42.9367,35620.0
2015-12-14 10:50:00,64.66,64.75,64.61,64.67,43354.0,42.9434,43.0032,42.9102,42.95,43354.0
2015-12-14 11:00:00,64.66,64.75,64.59,64.69,51458.0,42.9434,43.0032,42.8969,42.9633,51458.0
2015-12-14 11:10:00,64.68,64.75,64.58,64.61,54929.0,42.9567,43.0032,42.8903,42.9102,54929.0
2015-12-14 11:20:00,64.64,64.73,64.63,64.68,35651.0,42.9301,42.9899,42.9235,42.9567,35651.0
2015-12-14 11:30:00,64.67,64.71,64.55,64.71,52129.0,42.95,42.9766,42.8703,42.9766,52129.0
2015-12-14 11:40:00,64.71,64.76,64.61,64.66,29126.0,42.9766,43.0098,42.9102,42.9434,29126.0
2015-12-14 11:50:00,64.66,64.75,64.59,64.66,70778.0,42.9434,43.0032,42.8969,42.9434,70778.0
2015-12-14 12:00:00,64.67,64.7,64.56,64.69,43550.0,42.95,42.97,42.877,42.9633,43550.0
2015-12-14 12:10:00,64.69,64.8,64.67,64.79,43077.0,42.9633,43.0364,42.95,43.0297,43077.0
2015-12-14 12:20:00,64.79,64.89,64.75,64.85,42005.0,43.0297,43.0961,43.0032,43.0696,42005.0
2015-12-14 12:30:00,64.86,64.88,64.8,64.87,28964.0,43.0762,43.0895,43.0364,43.0829,28964.0
2015-12-14 12:40:00,64.87,64.87,64.74,64.74,26062.0,43.0829,43.0829,42.9965,42.9965,26062.0
2015-12-14 12:50:00,64.74,65.04,64.74,65.03,35748.0,42.9965,43.1958,42.9965,43.1891,35748.0
2015-12-14 13:00:00,65.01,65.06,64.92,64.95,24092.0,43.1758,43.209,43.1161,43.136,24092.0
2015-12-14 13:10:00,64.97,65.0,64.86,64.9,37931.0,43.1493,43.1692,43.0762,43.1028,37931.0
2015-12-14 13:20:00,64.9,64.9,64.78,64.89,36439.0,43.1028,43.1028,43.0231,43.0961,36439.0
2015-12-14 13:30:00,64.89,64.93,64.81,64.84,45890.0,43.0961,43.1227,43.043,43.0629,45890.0
2015-12-14 13:40:00,64.82,64.98,64.79,64.98,19044.0,43.0496,43.1559,43.0297,43.1559,19044.0
2015-12-14 13:50:00,64.98,64.99,64.94,64.99,17617.0,43.1559,43.1626,43.1293,43.1626,17617.0
2015-12-14 14:00:00,64.99,65.1,64.95,65.05,37327.0,43.1626,43.2356,43.136,43.2024,37327.0
2015-12-14 14:10:00,65.05,65.16,65.02,65.16,52402.0,43.2024,43.2755,43.1825,43.2755,52402.0
2015-12-14 14:20:00,65.16,65.17,65.02,65.09,38250.0,43.2755,43.2821,43.1825,43.229,38250.0
2015-12-14 14:30:00,65.08,65.16,65.03,65.14,25777.0,43.2223,43.2755,43.1891,43.2622,25777.0
2015-12-14 14:40:00,65.15,65.18,65.11,65.15,35780.0,43.2688,43.2887,43.2422,43.2688,35780.0
2015-12-14 14:50:00,65.13,65.18,65.1,65.14,38610.0,43.2555,43.2887,43.2356,43.2622,38610.0
2015-12-14 15:00:00,65.14,65.16,65.04,65.09,44995.0,43.2622,43.2755,43.1958,43.229,44995.0
2015-12-14 15:10:00,65.08,65.09,65.0,65.04,56828.0,43.2223,43.229,43.1692,43.1958,56828.0
2015-12-14 15:20:00,65.05,65.11,65.03,65.1,39732.0,43.2024,43.2422,43.1891,43.2356,39732.0
2015-12-14 15:30:00,65.09,65.26,65.08,65.21,66880.0,43.229,43.3419,43.2223,43.3087,66880.0
2015-12-14 15:40:00,65.23,65.38,65.18,65.35,96019.0,43.3219,43.4216,43.2887,43.4016,96019.0
2015-12-14 15:50:00,65.35,65.44,65.31,65.42,191460.0,43.4016,43.4614,43.3751,43.4481,191460.0
2015-12-15 09:30:00,65.6,65.91,65.42,65.88,59469.0,43.5677,43.7736,43.4481,43.7536,59469.0
2015-12-15 09:40:00,65.89,65.97,65.77,65.95,74939.0,43.7603,43.8134,43.6806,43.8001,74939.0
2015-12-15 09:50:00,65.95,66.1,65.95,66.07,24846.0,43.8001,43.8997,43.8001,43.8798,24846.0
2015-12-15 10:00:00,66.1,66.14,65.94,66.07,59212.0,43.8997,43.9263,43.7935,43.8798,59212.0
2015-12-15 10:10:00,66.07,66.22,66.05,66.19,75884.0,43.8798,43.9794,43.8665,43.9595,75884.0
2015-12-15 10:20:00,66.19,66.37,66.18,66.34,41281.0,43.9595,44.0791,43.9529,44.0591,41281.0
2015-12-15 10:30:00,66.33,66.34,66.26,66.31,48105.0,44.0525,44.0591,44.006,44.0392,48105.0
2015-12-15 10:40:00,66.31,66.45,66.3,66.45,34490.0,44.0392,44.1322,44.0326,44.1322,34490.0
2015-12-15 10:50:00,66.44,66.48,66.39,66.4,40856.0,44.1256,44.1521,44.0923,44.099,40856.0
2015-12-15 11:00:00,66.39,66.67,66.38,66.62,43432.0,44.0923,44.2783,44.0857,44.2451,43432.0
2015-12-15 11:10:00,66.63,66.7,66.61,66.63,40587.0,44.2517,44.2982,44.2385,44.2517,40587.0
2015-12-15 11:20:00,66.63,66.64,66.4,66.4,42813.0,44.2517,44.2584,44.099,44.099,42813.0
2015-12-15 11:30:00,66.4,66.47,66.36,66.36,31767.0,44.099,44.1455,44.0724,44.0724,31767.0
2015-12-15 11:40:00,66.37,66.38,66.26,66.28,34287.0,44.0791,44.0857,44.006,44.0193,34287.0
2015-12-15 11:50:00,66.28,66.31,66.23,66.25,48793.0,44.0193,44.0392,43.9861,43.9994,48793.0
2015-12-15 12:00:00,66.24,66.27,66.21,66.22,45613.0,43.9927,44.0127,43.9728,43.9794,45613.0
2015-12-15 12:10:00,66.22,66.25,66.19,66.21,30921.0,43.9794,43.9994,43.9595,43.9728,30921.0
2015-12-15 12:20:00,66.2,66.29,66.2,66.27,46297.0,43.9662,44.0259,43.9662,44.0127,46297.0
2015-12-15 12:30:00,66.26,66.52,66.26,66.5,31621.0,44.006,44.1787,44.006,44.1654,31621.0
2015-12-15 12:40:00,66.51,66.59,66.48,66.51,42417.0,44.172,44.2252,44.1521,44.172,42417.0
2015-12-15 12:50:00,66.51,66.54,66.45,66.48,23368.0,44.172,44.192,44.1322,44.1521,23368.0
2015-12-15 13:00:00,66.49,66.51,66.36,66.38,44354.0,44.1588,44.172,44.0724,44.0857,44354.0
2015-12-15 13:10:00,66.38,66.44,66.32,66.32,21024.0,44.0857,44.1256,44.0459,44.0459,21024.0
2015-12-15 13:20:00,66.32,66.43,66.31,66.42,17011.0,44.0459,44.1189,44.0392,44.1123,17011.0
2015-12-15 13:30:00,66.41,66.45,66.36,66.42,18223.0,44.1056,44.1322,44.0724,44.1123,18223.0
2015-12-15 13:40:00,66.41,66.49,66.4,66.48,14833.0,44.1056,44.1588,44.099,44.1521,14833.0
2015-12-15 13:50:00,66.49,66.51,66.46,66.48,35050.0,44.1588,44.172,44.1388,44.1521,35050.0
2015-12-15 14:00:00,66.47,66.47,66.39,66.4,41364.0,44.1455,44.1455,44.0923,44.099,41364.0
2015-12-15 14:10:00,66.41,66.44,66.34,66.44,40058.0,44.1056,44.1256,44.0591,44.1256,40058.0
2015-12-15 14:20:00,66.43,66.44,66.37,66.4,33071.0,44.1189,44.1256,44.0791,44.099,33071.0
2015-12-15 14:30:00,66.4,66.5,66.4,66.44,37142.0,44.099,44.1654,44.099,44.1256,37142.0
2015-12-15 14:40:00,66.43,66.47,66.38,66.41,36797.0,44.1189,44.1455,44.0857,44.1056,36797.0
2015-12-15 14:50:00,66.41,66.44,66.38,66.4,24747.0,44.1056,44.1256,44.0857,44.099,24747.0
2015-12-15 15:00:00,66.4,66.41,66.25,66.28,43135.0,44.099,44.1056,43.9994,44.0193,43135.0
2015-12-15 15:10:00,66.28,66.28,66.13,66.15,52718.0,44.0193,44.0193,43.9197,43.933,52718.0
2015-12-15 15:20:00,66.14,66.18,66.11,66.12,44734.0,43.9263,43.9529,43.9064,43.913,44734.0
2015-12-15 15:30:00,66.12,66.22,66.1,66.18,54913.0,43.913,43.9794,43.8997,43.9529,54913.0
2015-12-15 15:40:00,66.18,66.25,66.14,66.18,104214.0,43.9529,43.9994,43.9263,43.9529,104214.0
2015-12-15 15:50:00,66.19,66.19,66.11,66.15,155486.0,43.9595,43.9595,43.9064,43.933,155486.0
2015-12-16 09:30:00,66.5,66.78,66.37,66.63,63735.0,44.1654,44.3514,44.0791,44.2517,63735.0
2015-12-16 09:40:00,66.64,66.96,66.64,66.85,46872.0,44.2584,44.4709,44.2584,44.3979,46872.0
2015-12-16 09:50:00,66.81,66.88,66.78,66.81,46911.0,44.3713,44.4178,44.3514,44.3713,46911.0
2015-12-16 10:00:00,66.83,66.89,66.76,66.85,63955.0,44.3846,44.4244,44.3381,44.3979,63955.0
2015-12-16 10:10:00,66.84,66.93,66.81,66.93,54449.0,44.3912,44.451,44.3713,44.451,54449.0
2015-12-16 10:20:00,66.94,66.98,66.88,66.97,49383.0,44.4576,44.4842,44.4178,44.4776,49383.0
2015-12-16 10:30:00,66.96,67.04,66.89,66.95,41184.0,44.4709,44.524,44.4244,44.4643,41184.0
2015-12-16 10:40:00,66.93,66.98,66.84,66.97,33318.0,44.451,44.4842,44.3912,44.4776,33318.0
2015-12-16 10:50:00,66.98,67.01,66.94,66.95,23597.0,44.4842,44.5041,44.4576,44.4643,23597.0
2015-12-16 11:00:00,66.95,66.98,66.84,66.97,33635.0,44.4643,44.4842,44.3912,44.4776,33635.0
2015-12-16 11:10:00,66.96,67.03,66.93,67.03,34929.0,44.4709,44.5174,44.451,44.5174,34929.0
2015-12-16 11:20:00,67.02,67.06,66.95,67.04,35980.0,44.5108,44.5373,44.4643,44.524,35980.0
2015-12-16 11:30:00,67.04,67.16,67.0,67.13,50864.0,44.524,44.6037,44.4975,44.5838,50864.0
2015-12-16 11:40:00,67.13,67.15,66.97,67.09,35536.0,44.5838,44.5971,44.4776,44.5572,35536.0
2015-12-16 11:50:00,67.09,67.16,67.03,67.1,41233.0,44.5572,44.6037,44.5174,44.5639,41233.0
2015-12-16 12:00:00,67.1,67.13,67.05,67.12,28635.0,44.5639,44.5838,44.5307,44.5772,28635.0
2015-12-16 12:10:00,67.13,67.14,67.01,67.1,23693.0,44.5838,44.5905,44.5041,44.5639,23693.0
2015-12-16 12:20:00,67.1,67.1,66.94,66.95,88234.0,44.5639,44.5639,44.4576,44.4643,88234.0
2015-12-16 12:30:00,66.95,66.95,66.89,66.89,51288.0,44.4643,44.4643,44.4244,44.4244,51288.0
2015-12-16 12:40:00,66.9,66.96,66.86,66.9,33736.0,44.4311,44.4709,44.4045,44.4311,33736.0
2015-12-16 12:50:00,66.89,66.9,66.77,66.81,30050.0,44.4244,44.4311,44.3447,44.3713,30050.0
2015-12-16 13:00:00,66.82,66.9,66.81,66.89,24227.0,44.3779,44.4311,44.3713,44.4244,24227.0
2015-12-16 13:10:00,66.89,66.93,66.82,66.82,29477.0,44.4244,44.451,44.3779,44.3779,29477.0
2015-12-16 13:20:00,66.82,66.83,66.57,66.59,97275.0,44.3779,44.3846,44.2119,44.2252,97275.0
2015-12-16 13:30:00,66.59,66.62,66.48,66.5,90608.0,44.2252,44.2451,44.1521,44.1654,90608.0
2015-12-16 13:40:00,66.49,66.51,66.31,66.42,74002.0,44.1588,44.172,44.0392,44.1123,74002.0
2015-12-16 13:50:00,66.43,66.79,66.41,66.79,74546.0,44.1189,44.358,44.1056,44.358,74546.0
2015-12-16 14:00:00,66.79,66.96,66.37,66.76,72395.0,44.358,44.4709,44.0791,44.3381,72395.0
2015-12-16 14:10:00,66.75,66.94,66.58,66.83,41426.0,44.3314,44.4576,44.2185,44.3846,41426.0
2015-12-16 14:20:00,66.82,66.93,66.76,66.92,75266.0,44.3779,44.451,44.3381,44.4443,75266.0
2015-12-16 14:30:00,66.9,67.22,66.86,67.06,87862.0,44.4311,44.6436,44.4045,44.5373,87862.0
2015-12-16 14:40:00,67.05,67.14,67.01,67.01,65603.0,44.5307,44.5905,44.5041,44.5041,65603.0
2015-12-16 14:50:00,66.99,67.25,66.98,67.23,86180.0,44.4908,44.6635,44.4842,44.6502,86180.0
2015-12-16 15:00:00,67.23,67.25,67.15,67.19,120910.0,44.6502,44.6635,44.5971,44.6237,120910.0
2015-12-16 15:10:00,67.19,67.28,67.17,67.25,83014.0,44.6237,44.6834,44.6104,44.6635,83014.0
2015-12-16 15:20:00,67.25,67.37,67.21,67.37,138662.0,44.6635,44.7432,44.6369,44.7432,138662.0
2015-12-16 15:30:00,67.37,67.53,67.37,67.51,164173.0,44.7432,44.8495,44.7432,44.8362,164173.0
2015-12-16 15:40:00,67.51,67.62,67.48,67.59,126708.0,44.8362,44.9092,44.8163,44.8893,126708.0
2015-12-16 15:50:00,67.59,67.63,67.56,67.57,196259.0,44.8893,44.9159,44.8694,44.876,196259.0
2015-12-17 09:30:00,67.5,67.55,67.3,67.37,54919.0,44.8295,44.8628,44.6967,44.7432,54919.0
2015-12-17 09:40:00,67.37,67.42,67.14,67.21,51671.0,44.7432,44.7764,44.5905,44.6369,51671.0
2015-12-17 09:50:00,67.22,67.29,67.1,67.24,27460.0,44.6436,44.6901,44.5639,44.6569,27460.0
2015-12-17 10:00:00,67.25,67.33,67.12,67.29,30812.0,44.6635,44.7166,44.5772,44.6901,30812.0
2015-12-17 10:10:00,67.29,67.35,67.18,67.18,48139.0,44.6901,44.7299,44.617,44.617,48139.0
2015-12-17 10:20:00,67.21,67.35,67.21,67.35,32738.0,44.6369,44.7299,44.6369,44.7299,32738.0
2015-12-17 10:30:00,67.33,67.47,67.33,67.42,22980.0,44.7166,44.8096,44.7166,44.7764,22980.0
2015-12-17 10:40:00,67.42,67.51,67.37,67.44,40415.0,44.7764,44.8362,44.7432,44.7897,40415.0
2015-12-17 10:50:00,67.44,67.54,67.33,67.54,31317.0,44.7897,44.8561,44.7166,44.8561,31317.0
2015-12-17 11:00:00,67.53,67.53,67.31,67.36,48453.0,44.8495,44.8495,44.7034,44.7366,48453.0
2015-12-17 11:10:00,67.36,67.38,67.23,67.26,34029.0,44.7366,44.7498,44.6502,44.6702,34029.0
2015-12-17 11:20:00,67.25,67.37,67.2,67.34,38370.0,44.6635,44.7432,44.6303,44.7233,38370.0
2015-12-17 11:30:00,67.34,67.49,67.3,67.44,31360.0,44.7233,44.8229,44.6967,44.7897,31360.0
2015-12-17 11:40:00,67.44,67.55,67.39,67.54,34592.0,44.7897,44.8628,44.7565,44.8561,34592.0
2015-12-17 11:50:00,67.54,67.54,67.44,67.48,34581.0,44.8561,44.8561,44.7897,44.8163,34581.0
2015-12-17 12:00:00,67.49,67.49,67.39,67.41,29371.0,44.8229,44.8229,44.7565,44.7698,29371.0
2015-12-17 12:10:00,67.42,67.51,67.37,67.5,46468.0,44.7764,44.8362,44.7432,44.8295,46468.0
2015-12-17 12:20:00,67.5,67.62,67.47,67.59,42596.0,44.8295,44.9092,44.8096,44.8893,42596.0
2015-12-17 12:30:00,67.6,67.65,67.56,67.61,26073.0,44.896,44.9292,44.8694,44.9026,26073.0
2015-12-17 12:40:00,67.6,67.61,67.41,67.43,24933.0,44.896,44.9026,44.7698,44.7831,24933.0
2015-12-17 12:50:00,67.42,67.42,67.29,67.35,30408.0,44.7764,44.7764,44.6901,44.7299,30408.0
2015-12-17 13:00:00,67.36,67.44,67.3,67.42,42066.0,44.7366,44.7897,44.6967,44.7764,42066.0
2015-12-17 13:10:00,67.41,67.47,67.39,67.41,23385.0,44.7698,44.8096,44.7565,44.7698,23385.0
2015-12-17 13:20:00,67.41,67.43,67.35,67.4,24361.0,44.7698,44.7831,44.7299,44.7631,24361.0
2015-12-17 13:30:00,67.4,67.55,67.38,67.54,26618.0,44.7631,44.8628,44.7498,44.8561,26618.0
2015-12-17 13:40:00,67.54,67.6,67.51,67.56,18016.0,44.8561,44.896,44.8362,44.8694,18016.0
2015-12-17 13:50:00,67.56,67.62,67.55,67.58,25625.0,44.8694,44.9092,44.8628,44.8827,25625.0
2015-12-17 14:00:00,67.6,67.63,67.56,67.63,38499.0,44.896,44.9159,44.8694,44.9159,38499.0
2015-12-17 14:10:00,67.64,67.8,67.61,67.8,38390.0,44.9225,45.0288,44.9026,45.0288,38390.0
2015-12-17 14:20:00,67.79,67.8,67.66,67.68,58461.0,45.0221,45.0288,44.9358,44.9491,58461.0
2015-12-17 14:30:00,67.68,67.73,67.66,67.68,51961.0,44.9491,44.9823,44.9358,44.9491,51961.0
2015-12-17 14:40:00,67.68,67.72,67.62,67.65,598706.0,44.9491,44.9757,44.9092,44.9292,598706.0
2015-12-17 14:50:00,67.65,67.67,67.57,67.64,60613.0,44.9292,44.9425,44.876,44.9225,60613.0
2015-12-17 15:00:00,67.64,67.76,67.6,67.74,47829.0,44.9225,45.0022,44.896,44.9889,47829.0
2015-12-17 15:10:00,67.73,67.87,67.72,67.81,75729.0,44.9823,45.0753,44.9757,45.0354,75729.0
2015-12-17 15:20:00,67.8,67.91,67.76,67.87,62677.0,45.0288,45.1018,45.0022,45.0753,62677.0
2015-12-17 15:30:00,67.86,67.97,67.81,67.84,65765.0,45.0686,45.1417,45.0354,45.0554,65765.0
2015-12-17 15:40:00,67.84,67.85,67.7,67.73,90657.0,45.0554,45.062,44.9624,44.9823,90657.0
2015-12-17 15:50:00,67.73,67.77,67.52,67.53,159620.0,44.9823,45.0089,44.8428,44.8495,159620.0
2015-12-18 09:30:00,67.22,67.42,67.02,67.12,403222.0,44.6436,44.7764,44.5108,44.5772,403222.0
2015-12-18 09:40:00,67.12,67.28,67.03,67.09,89925.0,44.5772,44.6834,44.5174,44.5572,89925.0
2015-12-18 09:50:00,67.09,67.14,66.88,66.89,57115.0,44.5572,44.5905,44.4178,44.4244,57115.0
2015-12-18 10:00:00,66.9,66.99,66.85,66.93,53820.0,44.4311,44.4908,44.3979,44.451,53820.0
2015-12-18 10:10:00,66.93,67.02,66.84,66.93,44156.0,44.451,44.5108,44.3912,44.451,44156.0
2015-12-18 10:20:00,66.93,66.95,66.81,66.83,54292.0,44.451,44.4643,44.3713,44.3846,54292.0
2015-12-18 10:30:00,66.83,66.88,66.53,66.58,70583.0,44.3846,44.4178,44.1853,44.2185,70583.0
2015-12-18 10:40:00,66.56,66.67,66.54,66.61,30970.0,44.2053,44.2783,44.192,44.2385,30970.0
2015-12-18 10:50:00,66.62,66.72,66.59,66.72,26999.0,44.2451,44.3115,44.2252,44.3115,26999.0
2015-12-18 11:00:00,66.72,66.79,66.67,66.73,30607.0,44.3115,44.358,44.2783,44.3182,30607.0
2015-12-18 11:10:00,66.73,66.76,66.63,66.66,23416.0,44.3182,44.3381,44.2517,44.2717,23416.0
2015-12-18 11:20:00,66.66,66.69,66.62,66.62,22266.0,44.2717,44.2916,44.2451,44.2451,22266.0
2015-12-18 11:30:00,66.62,66.73,66.62,66.73,18940.0,44.2451,44.3182,44.2451,44.3182,18940.0
2015-12-18 11:40:00,66.75,66.81,66.72,66.78,40815.0,44.3314,44.3713,44.3115,44.3514,40815.0
2015-12-18 11:50:00,66.79,66.89,66.79,66.84,24080.0,44.358,44.4244,44.358,44.3912,24080.0
2015-12-18 12:00:00,66.86,66.89,66.79,66.84,33047.0,44.4045,44.4244,44.358,44.3912,33047.0
2015-12-18 12:10:00,66.84,66.88,66.72,66.74,30356.0,44.3912,44.4178,44.3115,44.3248,30356.0
2015-12-18 12:20:00,66.76,66.85,66.75,66.85,19095.0,44.3381,44.3979,44.3314,44.3979,19095.0
2015-12-18 12:30:00,66.84,66.96,66.82,66.87,24453.0,44.3912,44.4709,44.3779,44.4111,24453.0
2015-12-18 12:40:00,66.89,67.05,66.89,67.02,17519.0,44.4244,44.5307,44.4244,44.5108,17519.0
2015-12-18 12:50:00,67.02,67.04,66.95,66.97,47691.0,44.5108,44.524,44.4643,44.4776,47691.0
2015-12-18 13:00:00,66.98,67.14,66.95,67.11,31217.0,44.4842,44.5905,44.4643,44.5705,31217.0
2015-12-18 13:10:00,67.09,67.11,67.0,67.05,10515.0,44.5572,44.5705,44.4975,44.5307,10515.0
2015-12-18 13:20:00,67.05,67.09,67.0,67.07,11769.0,44.5307,44.5572,44.4975,44.544,11769.0
2015-12-18 13:30:00,67.08,67.15,67.05,67.05,19186.0,44.5506,44.5971,44.5307,44.5307,19186.0
2015-12-18 13:40:00,67.03,67.15,67.03,67.05,14782.0,44.5174,44.5971,44.5174,44.5307,14782.0
2015-12-18 13:50:00,67.07,67.18,67.06,67.1,29220.0,44.544,44.617,44.5373,44.5639,29220.0
2015-12-18 14:00:00,67.12,67.25,67.09,67.2,51842.0,44.5772,44.6635,44.5572,44.6303,51842.0
2015-12-18 14:10:00,67.2,67.25,67.06,67.16,33490.0,44.6303,44.6635,44.5373,44.6037,33490.0
2015-12-18 14:20:00,67.15,67.31,67.13,67.27,35432.0,44.5971,44.7034,44.5838,44.6768,35432.0
2015-12-18 14:30:00,67.28,67.33,67.23,67.29,23790.0,44.6834,44.7166,44.6502,44.6901,23790.0
2015-12-18 14:40:00,67.32,67.4,67.2,67.4,76177.0,44.71,44.7631,44.6303,44.7631,76177.0
2015-12-18 14:50:00,67.41,67.45,67.34,67.35,99901.0,44.7698,44.7963,44.7233,44.7299,99901.0
2015-12-18 15:00:00,67.34,67.4,67.31,67.36,49388.0,44.7233,44.7631,44.7034,44.7366,49388.0
2015-12-18 15:10:00,67.36,67.37,67.15,67.2,52639.0,44.7366,44.7432,44.5971,44.6303,52639.0
2015-12-18 15:20:00,67.22,67.23,67.1,67.17,114323.0,44.6436,44.6502,44.5639,44.6104,114323.0
2015-12-18 15:30:00,67.16,67.21,67.12,67.13,82050.0,44.6037,44.6369,44.5772,44.5838,82050.0
2015-12-18 15:40:00,67.12,67.12,66.86,66.87,203318.0,44.5772,44.5772,44.4045,44.4111,203318.0
2015-12-18 15:50:00,66.87,66.92,66.69,66.83,575996.0,44.4111,44.4443,44.2916,44.3846,575996.0
2015-12-21 09:30:00,67.38,67.44,67.02,67.15,93674.0,44.7498,44.7897,44.5108,44.5971,93674.0
2015-12-21 09:40:00,67.14,67.31,67.13,67.3,55853.0,44.5905,44.7034,44.5838,44.6967,55853.0
2015-12-21 09:50:00,67.29,67.31,67.22,67.22,25636.0,44.6901,44.7034,44.6436,44.6436,25636.0
2015-12-21 10:00:00,67.23,67.3,67.09,67.17,49476.0,44.6502,44.6967,44.5572,44.6104,49476.0
2015-12-21 10:10:00,67.2,67.23,66.96,66.96,40447.0,44.6303,44.6502,44.4709,44.4709,40447.0
2015-12-21 10:20:00,66.97,67.06,66.86,67.06,34643.0,44.4776,44.5373,44.4045,44.5373,34643.0
2015-12-21 10:30:00,67.08,67.12,66.99,67.03,37679.0,44.5506,44.5772,44.4908,44.5174,37679.0
2015-12-21 10:40:00,67.03,67.09,66.99,67.01,40996.0,44.5174,44.5572,44.4908,44.5041,40996.0
2015-12-21 10:50:00,67.01,67.02,66.87,66.87,45584.0,44.5041,44.5108,44.4111,44.4111,45584.0
2015-12-21 11:00:00,66.86,66.89,66.75,66.76,48739.0,44.4045,44.4244,44.3314,44.3381,48739.0
2015-12-21 11:10:00,66.77,66.84,66.73,66.75,26872.0,44.3447,44.3912,44.3182,44.3314,26872.0
2015-12-21 11:20:00,66.73,66.76,66.57,66.61,29333.0,44.3182,44.3381,44.2119,44.2385,29333.0
2015-12-21 11:30:00,66.61,66.61,66.36,66.44,52289.0,44.2385,44.2385,44.0724,44.1256,52289.0
2015-12-21 11:40:00,66.44,66.48,66.36,66.39,27233.0,44.1256,44.1521,44.0724,44.0923,27233.0
2015-12-21 11:50:00,66.37,66.46,66.36,66.42,30157.0,44.0791,44.1388,44.0724,44.1123,30157.0
2015-12-21 12:00:00,66.44,66.46,66.34,66.35,34159.0,44.1256,44.1388,44.0591,44.0658,34159.0
2015-12-21 12:10:00,66.36,66.37,66.22,66.23,29805.0,44.0724,44.0791,43.9794,43.9861,29805.0
2015-12-21 12:20:00,66.24,66.28,66.18,66.2,24743.0,43.9927,44.0193,43.9529,43.9662,24743.0
2015-12-21 12:30:00,66.21,66.28,66.21,66.24,31371.0,43.9728,44.0193,43.9728,43.9927,31371.0
2015-12-21 12:40:00,66.24,66.33,66.24,66.31,26723.0,43.9927,44.0525,43.9927,44.0392,26723.0
2015-12-21 12:50:00,66.31,66.42,66.31,66.4,22846.0,44.0392,44.1123,44.0392,44.099,22846.0
2015-12-21 13:00:00,66.4,66.41,66.3,66.35,29073.0,44.099,44.1056,44.0326,44.0658,29073.0
2015-12-21 13:10:00,66.34,66.43,66.33,66.4,37167.0,44.0591,44.1189,44.0525,44.099,37167.0
2015-12-21 13:20:00,66.4,66.5,66.4,66.48,19675.0,44.099,44.1654,44.099,44.1521,19675.0
2015-12-21 13:30:00,66.49,66.52,66.43,66.48,23747.0,44.1588,44.1787,44.1189,44.1521,23747.0
2015-12-21 13:40:00,66.49,66.53,66.47,66.5,17366.0,44.1588,44.1853,44.1455,44.1654,17366.0
2015-12-21 13:50:00,66.5,66.56,66.45,66.48,72845.0,44.1654,44.2053,44.1322,44.1521,72845.0
2015-12-21 14:00:00,66.47,66.57,66.47,66.53,26042.0,44.1455,44.2119,44.1455,44.1853,26042.0
2015-12-21 14:10:00,66.53,66.58,66.47,66.54,31793.0,44.1853,44.2185,44.1455,44.192,31793.0
2015-12-21 14:20:00,66.54,66.59,66.5,66.5,36436.0,44.192,44.2252,44.1654,44.1654,36436.0
2015-12-21 14:30:00,66.49,66.49,66.42,66.42,34584.0,44.1588,44.1588,44.1123,44.1123,34584.0
2015-12-21 14:40:00,66.42,66.43,66.36,66.41,35248.0,44.1123,44.1189,44.0724,44.1056,35248.0
2015-12-21 14:50:00,66.41,66.43,66.32,66.36,34694.0,44.1056,44.1189,44.0459,44.0724,34694.0
2015-12-21 15:00:00,66.36,66.49,66.36,66.43,43633.0,44.0724,44.1588,44.0724,44.1189,43633.0
2015-12-21 15:10:00,66.42,66.46,66.31,66.33,46781.0,44.1123,44.1388,44.0392,44.0525,46781.0
2015-12-21 15:20:00,66.33,66.38,66.24,66.3,96875.0,44.0525,44.0857,43.9927,44.0326,96875.0
2015-12-21 15:30:00,66.29,66.34,66.21,66.29,86222.0,44.0259,44.0591,43.9728,44.0259,86222.0
2015-12-21 15:40:00,66.28,66.4,66.26,66.35,91686.0,44.0193,44.099,44.006,44.0658,91686.0
2015-12-21 15:50:00,66.35,66.6,66.35,66.56,255766.0,44.0658,44.2318,44.0658,44.2053,255766.0
2015-12-22 09:30:00,66.87,67.1,66.74,66.78,60382.0,44.4111,44.5639,44.3248,44.3514,60382.0
2015-12-22 09:40:00,66.8,66.84,66.51,66.6,48705.0,44.3646,44.3912,44.172,44.2318,48705.0
2015-12-22 09:50:00,66.55,66.65,66.36,66.55,62113.0,44.1986,44.265,44.0724,44.1986,62113.0
2015-12-22 10:00:00,66.62,66.69,66.3,66.36,58432.0,44.2451,44.2916,44.0326,44.0724,58432.0
2015-12-22 10:10:00,66.36,66.36,66.16,66.2,34186.0,44.0724,44.0724,43.9396,43.9662,34186.0
2015-12-22 10:20:00,66.21,66.27,66.17,66.27,23364.0,43.9728,44.0127,43.9462,44.0127,23364.0
2015-12-22 10:30:00,66.29,66.57,66.28,66.54,21523.0,44.0259,44.2119,44.0193,44.192,21523.0
2015-12-22 10:40:00,66.54,66.6,66.46,66.51,24123.0,44.192,44.2318,44.1388,44.172,24123.0
2015-12-22 10:50:00,66.52,66.65,66.5,66.64,26673.0,44.1787,44.265,44.1654,44.2584,26673.0
2015-12-22 11:00:00,66.64,66.66,66.52,66.58,26460.0,44.2584,44.2717,44.1787,44.2185,26460.0
2015-12-22 11:10:00,66.57,66.63,66.54,66.54,14660.0,44.2119,44.2517,44.192,44.192,14660.0
2015-12-22 11:20:00,66.54,66.57,66.42,66.55,23181.0,44.192,44.2119,44.1123,44.1986,23181.0
2015-12-22 11:30:00,66.55,66.8,66.54,66.72,26255.0,44.1986,44.3646,44.192,44.3115,26255.0
2015-12-22 11:40:00,66.72,66.82,66.7,66.73,27009.0,44.3115,44.3779,44.2982,44.3182,27009.0
2015-12-22 11:50:00,66.74,66.76,66.64,66.69,22428.0,44.3248,44.3381,44.2584,44.2916,22428.0
2015-12-22 12:00:00,66.69,66.77,66.61,66.73,25181.0,44.2916,44.3447,44.2385,44.3182,25181.0
2015-12-22 12:10:00,66.71,66.83,66.68,66.78,30026.0,44.3049,44.3846,44.285,44.3514,30026.0
2015-12-22 12:20:00,66.77,66.78,66.68,66.73,29353.0,44.3447,44.3514,44.285,44.3182,29353.0
2015-12-22 12:30:00,66.73,66.73,66.64,66.7,27612.0,44.3182,44.3182,44.2584,44.2982,27612.0
2015-12-22 12:40:00,66.71,66.82,66.71,66.77,23243.0,44.3049,44.3779,44.3049,44.3447,23243.0
2015-12-22 12:50:00,66.77,66.84,66.76,66.8,17906.0,44.3447,44.3912,44.3381,44.3646,17906.0
2015-12-22 13:00:00,66.8,66.83,66.75,66.79,18434.0,44.3646,44.3846,44.3314,44.358,18434.0
2015-12-22 13:10:00,66.79,66.87,66.74,66.86,28392.0,44.358,44.4111,44.3248,44.4045,28392.0
2015-12-22 13:20:00,66.87,66.91,66.78,66.79,57839.0,44.4111,44.4377,44.3514,44.358,57839.0
2015-12-22 13:30:00,66.8,66.81,66.68,66.7,13736.0,44.3646,44.3713,44.285,44.2982,13736.0
2015-12-22 13:40:00,66.69,66.82,66.69,66.82,15342.0,44.2916,44.3779,44.2916,44.3779,15342.0
2015-12-22 13:50:00,66.83,66.92,66.83,66.9,18831.0,44.3846,44.4443,44.3846,44.4311,18831.0
2015-12-22 14:00:00,66.89,66.91,66.8,66.87,34532.0,44.4244,44.4377,44.3646,44.4111,34532.0
2015-12-22 14:10:00,66.87,66.92,66.83,66.86,27431.0,44.4111,44.4443,44.3846,44.4045,27431.0
2015-12-22 14:20:00,66.87,66.93,66.85,66.9,31308.0,44.4111,44.451,44.3979,44.4311,31308.0
2015-12-22 14:30:00,66.9,66.91,66.77,66.83,37616.0,44.4311,44.4377,44.3447,44.3846,37616.0
2015-12-22 14:40:00,66.84,66.88,66.8,66.8,40892.0,44.3912,44.4178,44.3646,44.3646,40892.0
2015-12-22 14:50:00,66.8,66.92,66.79,66.92,46069.0,44.3646,44.4443,44.358,44.4443,46069.0
2015-12-22 15:00:00,66.92,66.99,66.89,66.97,63328.0,44.4443,44.4908,44.4244,44.4776,63328.0
2015-12-22 15:10:00,66.98,67.1,66.97,67.09,41387.0,44.4842,44.5639,44.4776,44.5572,41387.0
2015-12-22 15:20:00,67.08,67.2,67.08,67.14,59452.0,44.5506,44.6303,44.5506,44.5905,59452.0
2015-12-22 15:30:00,67.15,67.23,67.13,67.16,81892.0,44.5971,44.6502,44.5838,44.6037,81892.0
2015-12-22 15:40:00,67.16,67.16,67.01,67.09,118822.0,44.6037,44.6037,44.5041,44.5572,118822.0
2015-12-22 15:50:00,67.09,67.14,67.06,67.13,174500.0,44.5572,44.5905,44.5373,44.5838,174500.0
2015-12-23 09:30:00,67.2,67.53,67.2,67.47,51293.0,44.6303,44.8495,44.6303,44.8096,51293.0
2015-12-23 09:40:00,67.48,67.62,67.44,67.49,36078.0,44.8163,44.9092,44.7897,44.8229,36078.0
2015-12-23 09:50:00,67.49,67.59,67.45,67.52,42804.0,44.8229,44.8893,44.7963,44.8428,42804.0
2015-12-23 10:00:00,67.56,67.67,67.48,67.5,49267.0,44.8694,44.9425,44.8163,44.8295,49267.0
2015-12-23 10:10:00,67.52,67.52,67.41,67.43,31989.0,44.8428,44.8428,44.7698,44.7831,31989.0
2015-12-23 10:20:00,67.44,67.48,67.36,67.37,27008.0,44.7897,44.8163,44.7366,44.7432,27008.0
2015-12-23 10:30:00,67.37,67.41,67.32,67.36,46753.0,44.7432,44.7698,44.71,44.7366,46753.0
2015-12-23 10:40:00,67.36,67.48,67.35,67.48,43204.0,44.7366,44.8163,44.7299,44.8163,43204.0
2015-12-23 10:50:00,67.48,67.52,67.39,67.41,76921.0,44.8163,44.8428,44.7565,44.7698,76921.0
2015-12-23 11:00:00,67.4,67.5,67.39,67.46,86023.0,44.7631,44.8295,44.7565,44.803,86023.0
2015-12-23 11:10:00,67.46,67.51,67.45,67.48,64712.0,44.803,44.8362,44.7963,44.8163,64712.0
2015-12-23 11:20:00,67.48,67.64,67.48,67.59,65097.0,44.8163,44.9225,44.8163,44.8893,65097.0
2015-12-23 11:30:00,67.59,67.62,67.46,67.46,26017.0,44.8893,44.9092,44.803,44.803,26017.0
2015-12-23 11:40:00,67.47,67.49,67.43,67.45,39156.0,44.8096,44.8229,44.7831,44.7963,39156.0
2015-12-23 11:50:00,67.45,67.58,67.44,67.55,29022.0,44.7963,44.8827,44.7897,44.8628,29022.0
2015-12-23 12:00:00,67.54,67.56,67.51,67.54,42246.0,44.8561,44.8694,44.8362,44.8561,42246.0
2015-12-23 12:10:00,67.54,67.59,67.54,67.56,50457.0,44.8561,44.8893,44.8561,44.8694,50457.0
2015-12-23 12:20:00,67.57,67.72,67.57,67.6,41372.0,44.876,44.9757,44.876,44.896,41372.0
2015-12-23 12:30:00,67.59,67.66,67.57,67.65,29229.0,44.8893,44.9358,44.876,44.9292,29229.0
2015-12-23 12:40:00,67.65,67.71,67.63,67.7,28334.0,44.9292,44.969,44.9159,44.9624,28334.0
2015-12-23 12:50:00,67.72,67.77,67.71,67.75,32497.0,44.9757,45.0089,44.969,44.9956,32497.0
2015-12-23 13:00:00,67.75,67.75,67.7,67.7,22040.0,44.9956,44.9956,44.9624,44.9624,22040.0
2015-12-23 13:10:00,67.7,67.73,67.68,67.69,32906.0,44.9624,44.9823,44.9491,44.9557,32906.0
2015-12-23 13:20:00,67.69,67.74,67.66,67.72,30078.0,44.9557,44.9889,44.9358,44.9757,30078.0
2015-12-23 13:30:00,67.71,67.72,67.68,67.68,36216.0,44.969,44.9757,44.9491,44.9491,36216.0
2015-12-23 13:40:00,67.69,67.81,67.68,67.77,25405.0,44.9557,45.0354,44.9491,45.0089,25405.0
2015-12-23 13:50:00,67.77,67.86,67.77,67.85,34553.0,45.0089,45.0686,45.0089,45.062,34553.0
2015-12-23 14:00:00,67.84,67.87,67.74,67.81,48003.0,45.0554,45.0753,44.9889,45.0354,48003.0
2015-12-23 14:10:00,67.8,67.85,67.77,67.81,67787.0,45.0288,45.062,45.0089,45.0354,67787.0
2015-12-23 14:20:00,67.81,67.84,67.76,67.83,68446.0,45.0354,45.0554,45.0022,45.0487,68446.0
2015-12-23 14:30:00,67.84,67.94,67.83,67.93,74206.0,45.0554,45.1218,45.0487,45.1151,74206.0
2015-12-23 14:40:00,67.92,68.03,67.88,68.02,82619.0,45.1085,45.1815,45.0819,45.1749,82619.0
2015-12-23 14:50:00,68.03,68.14,68.02,68.1,86192.0,45.1815,45.2546,45.1749,45.228,86192.0
2015-12-23 15:00:00,68.1,68.13,68.02,68.04,56265.0,45.228,45.248,45.1749,45.1882,56265.0
2015-12-23 15:10:00,68.04,68.05,67.98,68.02,41028.0,45.1882,45.1948,45.1483,45.1749,41028.0
2015-12-23 15:20:00,68.02,68.09,68.01,68.08,28228.0,45.1749,45.2214,45.1683,45.2147,28228.0
2015-12-23 15:30:00,68.07,68.08,68.0,68.07,42941.0,45.2081,45.2147,45.1616,45.2081,42941.0
2015-12-23 15:40:00,68.06,68.1,68.04,68.08,63800.0,45.2015,45.228,45.1882,45.2147,63800.0
2015-12-23 15:50:00,68.09,68.11,68.03,68.08,148268.0,45.2214,45.2347,45.1815,45.2147,148268.0
2015-12-24 09:30:00,67.96,68.04,67.81,67.93,39035.0,45.1351,45.1882,45.0354,45.1151,39035.0
2015-12-24 09:40:00,67.93,67.93,67.8,67.85,37239.0,45.1151,45.1151,45.0288,45.062,37239.0
2015-12-24 09:50:00,67.84,67.93,67.76,67.77,29192.0,45.0554,45.1151,45.0022,45.0089,29192.0
2015-12-24 10:00:00,67.77,67.86,67.72,67.79,27986.0,45.0089,45.0686,44.9757,45.0221,27986.0
2015-12-24 10:10:00,67.79,67.92,67.77,67.92,18615.0,45.0221,45.1085,45.0089,45.1085,18615.0
2015-12-24 10:20:00,67.92,67.99,67.87,67.9,18528.0,45.1085,45.155,45.0753,45.0952,18528.0
2015-12-24 10:30:00,67.9,68.0,67.86,67.95,21935.0,45.0952,45.1616,45.0686,45.1284,21935.0
2015-12-24 10:40:00,67.92,67.93,67.87,67.93,16511.0,45.1085,45.1151,45.0753,45.1151,16511.0
2015-12-24 10:50:00,67.94,67.97,67.9,67.9,26641.0,45.1218,45.1417,45.0952,45.0952,26641.0
2015-12-24 11:00:00,67.91,67.91,67.82,67.83,20706.0,45.1018,45.1018,45.0421,45.0487,20706.0
2015-12-24 11:10:00,67.83,67.83,67.72,67.74,22162.0,45.0487,45.0487,44.9757,44.9889,22162.0
2015-12-24 11:20:00,67.75,67.77,67.69,67.69,27836.0,44.9956,45.0089,44.9557,44.9557,27836.0
2015-12-24 11:30:00,67.7,67.72,67.65,67.66,20057.0,44.9624,44.9757,44.9292,44.9358,20057.0
2015-12-24 11:40:00,67.67,67.78,67.66,67.78,19269.0,44.9425,45.0155,44.9358,45.0155,19269.0
2015-12-24 11:50:00,67.78,67.81,67.73,67.79,12633.0,45.0155,45.0354,44.9823,45.0221,12633.0
2015-12-24 12:00:00,67.79,67.82,67.74,67.76,13643.0,45.0221,45.0421,44.9889,45.0022,13643.0
2015-12-24 12:10:00,67.75,67.82,67.72,67.82,25282.0,44.9956,45.0421,44.9757,45.0421,25282.0
2015-12-24 12:20:00,67.84,67.84,67.8,67.84,11829.0,45.0554,45.0554,45.0288,45.0554,11829.0
2015-12-24 12:30:00,67.85,67.98,67.84,67.97,27681.0,45.062,45.1483,45.0554,45.1417,27681.0
2015-12-24 12:40:00,67.97,67.98,67.84,67.84,46367.0,45.1417,45.1483,45.0554,45.0554,46367.0
2015-12-24 12:50:00,67.85,67.85,67.74,67.74,49935.0,45.062,45.062,44.9889,44.9889,49935.0
2015-12-28 09:30:00,67.66,67.76,67.5,67.65,35211.0,44.9358,45.0022,44.8295,44.9292,35211.0
2015-12-28 09:40:00,67.62,67.71,67.55,67.56,14491.0,44.9092,44.969,44.8628,44.8694,14491.0
2015-12-28 09:50:00,67.57,67.64,67.5,67.59,17113.0,44.876,44.9225,44.8295,44.8893,17113.0
2015-12-28 10:00:00,67.6,67.6,67.53,67.54,49996.0,44.896,44.896,44.8495,44.8561,49996.0
2015-12-28 10:10:00,67.54,67.54,67.46,67.48,27101.0,44.8561,44.8561,44.803,44.8163,27101.0
2015-12-28 10:20:00,67.49,67.53,67.42,67.52,25852.0,44.8229,44.8495,44.7764,44.8428,25852.0
2015-12-28 10:30:00,67.51,67.59,67.49,67.56,17157.0,44.8362,44.8893,44.8229,44.8694,17157.0
2015-12-28 10:40:00,67.55,67.66,67.55,67.59,24970.0,44.8628,44.9358,44.8628,44.8893,24970.0
2015-12-28 10:50:00,67.59,67.7,67.58,67.69,21130.0,44.8893,44.9624,44.8827,44.9557,21130.0
2015-12-28 11:00:00,67.67,67.81,67.66,67.8,37536.0,44.9425,45.0354,44.9358,45.0288,37536.0
2015-12-28 11:10:00,67.79,67.86,67.79,67.83,35529.0,45.0221,45.0686,45.0221,45.0487,35529.0
2015-12-28 11:20:00,67.84,67.84,67.64,67.68,22238.0,45.0554,45.0554,44.9225,44.9491,22238.0
2015-12-28 11:30:00,67.68,67.68,67.6,67.63,51102.0,44.9491,44.9491,44.896,44.9159,51102.0
2015-12-28 11:40:00,67.61,67.63,67.55,67.61,26480.0,44.9026,44.9159,44.8628,44.9026,26480.0
2015-12-28 11:50:00,67.61,67.7,67.59,67.69,77628.0,44.9026,44.9624,44.8893,44.9557,77628.0
2015-12-28 12:00:00,67.69,67.77,67.67,67.76,16850.0,44.9557,45.0089,44.9425,45.0022,16850.0
2015-12-28 12:10:00,67.76,67.76,67.69,67.72,31232.0,45.0022,45.0022,44.9557,44.9757,31232.0
2015-12-28 12:20:00,67.72,67.73,67.67,67.7,29094.0,44.9757,44.9823,44.9425,44.9624,29094.0
2015-12-28 12:30:00,67.7,67.71,67.62,67.63,19711.0,44.9624,44.969,44.9092,44.9159,19711.0
2015-12-28 12:40:00,67.62,67.65,67.59,67.64,25163.0,44.9092,44.9292,44.8893,44.9225,25163.0
2015-12-28 12:50:00,67.63,67.63,67.54,67.57,33128.0,44.9159,44.9159,44.8561,44.876,33128.0
2015-12-28 13:00:00,67.58,67.61,67.56,67.6,26983.0,44.8827,44.9026,44.8694,44.896,26983.0
2015-12-28 13:10:00,67.6,67.68,67.59,67.67,35990.0,44.896,44.9491,44.8893,44.9425,35990.0
2015-12-28 13:20:00,67.67,67.67,67.58,67.6,19453.0,44.9425,44.9425,44.8827,44.896,19453.0
2015-12-28 13:30:00,67.6,67.62,67.53,67.53,23211.0,44.896,44.9092,44.8495,44.8495,23211.0
2015-12-28 13:40:00,67.54,67.57,67.51,67.55,13760.0,44.8561,44.876,44.8362,44.8628,13760.0
2015-12-28 13:50:00,67.56,67.59,67.54,67.55,25517.0,44.8694,44.8893,44.8561,44.8628,25517.0
2015-12-28 14:00:00,67.55,67.57,67.5,67.5,45961.0,44.8628,44.876,44.8295,44.8295,45961.0
2015-12-28 14:10:00,67.5,67.52,67.45,67.51,78134.0,44.8295,44.8428,44.7963,44.8362,78134.0
2015-12-28 14:20:00,67.52,67.54,67.48,67.49,84552.0,44.8428,44.8561,44.8163,44.8229,84552.0
2015-12-28 14:30:00,67.51,67.55,67.49,67.54,44220.0,44.8362,44.8628,44.8229,44.8561,44220.0
2015-12-28 14:40:00,67.54,67.64,67.54,67.64,79504.0,44.8561,44.9225,44.8561,44.9225,79504.0
2015-12-28 14:50:00,67.64,67.77,67.63,67.74,31791.0,44.9225,45.0089,44.9159,44.9889,31791.0
2015-12-28 15:00:00,67.75,67.77,67.72,67.76,29102.0,44.9956,45.0089,44.9757,45.0022,29102.0
2015-12-28 15:10:00,67.77,67.88,67.76,67.85,51136.0,45.0089,45.0819,45.0022,45.062,51136.0
2015-12-28 15:20:00,67.85,67.98,67.85,67.98,63262.0,45.062,45.1483,45.062,45.1483,63262.0
2015-12-28 15:30:00,67.99,68.0,67.91,67.93,44620.0,45.155,45.1616,45.1018,45.1151,44620.0
2015-12-28 15:40:00,67.92,67.93,67.84,67.86,48546.0,45.1085,45.1151,45.0554,45.0686,48546.0
2015-12-28 15:50:00,67.86,67.87,67.8,67.86,134238.0,45.0686,45.0753,45.0288,45.0686,134238.0
2015-12-29 09:30:00,68.01,68.31,67.95,68.11,69303.0,45.1683,45.3675,45.1284,45.2347,69303.0
2015-12-29 09:40:00,68.14,68.27,68.14,68.19,19322.0,45.2546,45.3409,45.2546,45.2878,19322.0
2015-12-29 09:50:00,68.2,68.2,68.08,68.1,30064.0,45.2944,45.2944,45.2147,45.228,30064.0
2015-12-29 10:00:00,68.1,68.18,68.1,68.13,20897.0,45.228,45.2812,45.228,45.248,20897.0
2015-12-29 10:10:00,68.14,68.19,68.12,68.17,20812.0,45.2546,45.2878,45.2413,45.2745,20812.0
2015-12-29 10:20:00,68.18,68.25,68.17,68.22,13071.0,45.2812,45.3277,45.2745,45.3077,13071.0
2015-12-29 10:30:00,68.25,68.27,68.17,68.25,34039.0,45.3277,45.3409,45.2745,45.3277,34039.0
2015-12-29 10:40:00,68.26,68.32,68.25,68.31,19977.0,45.3343,45.3741,45.3277,45.3675,19977.0
2015-12-29 10:50:00,68.32,68.36,68.26,68.35,17705.0,45.3741,45.4007,45.3343,45.3941,17705.0
2015-12-29 11:00:00,68.35,68.45,68.32,68.45,22348.0,45.3941,45.4605,45.3741,45.4605,22348.0
2015-12-29 11:10:00,68.44,68.57,68.44,68.56,34928.0,45.4538,45.5402,45.4538,45.5335,34928.0
2015-12-29 11:20:00,68.56,68.65,68.55,68.65,34840.0,45.5335,45.5933,45.5269,45.5933,34840.0
2015-12-29 11:30:00,68.65,68.69,68.56,68.57,77246.0,45.5933,45.6199,45.5335,45.5402,77246.0
2015-12-29 11:40:00,68.59,68.69,68.59,68.62,60592.0,45.5535,45.6199,45.5535,45.5734,60592.0
2015-12-29 11:50:00,68.63,68.72,68.62,68.67,34974.0,45.58,45.6398,45.5734,45.6066,34974.0
2015-12-29 12:00:00,68.66,68.71,68.61,68.7,28602.0,45.6,45.6332,45.5667,45.6265,28602.0
2015-12-29 12:10:00,68.7,68.76,68.69,68.71,28009.0,45.6265,45.6664,45.6199,45.6332,28009.0
2015-12-29 12:20:00,68.71,68.83,68.67,68.82,28574.0,45.6332,45.7129,45.6066,45.7062,28574.0
2015-12-29 12:30:00,68.82,68.87,68.76,68.77,43928.0,45.7062,45.7394,45.6664,45.673,43928.0
2015-12-29 12:40:00,68.78,68.78,68.65,68.66,42903.0,45.6796,45.6796,45.5933,45.6,42903.0
2015-12-29 12:50:00,68.66,68.68,68.61,68.61,17462.0,45.6,45.6132,45.5667,45.5667,17462.0
2015-12-29 13:00:00,68.61,68.64,68.56,68.58,27637.0,45.5667,45.5867,45.5335,45.5468,27637.0
2015-12-29 13:10:00,68.59,68.66,68.59,68.63,25134.0,45.5535,45.6,45.5535,45.58,25134.0
2015-12-29 13:20:00,68.63,68.67,68.61,68.61,20109.0,45.58,45.6066,45.5667,45.5667,20109.0
2015-12-29 13:30:00,68.6,68.62,68.53,68.62,19073.0,45.5601,45.5734,45.5136,45.5734,19073.0
2015-12-29 13:40:00,68.62,68.63,68.59,68.61,23136.0,45.5734,45.58,45.5535,45.5667,23136.0
2015-12-29 13:50:00,68.62,68.63,68.56,68.57,28738.0,45.5734,45.58,45.5335,45.5402,28738.0
2015-12-29 14:00:00,68.57,68.62,68.54,68.58,29205.0,45.5402,45.5734,45.5203,45.5468,29205.0
2015-12-29 14:10:00,68.58,68.6,68.55,68.56,27471.0,45.5468,45.5601,45.5269,45.5335,27471.0
2015-12-29 14:20:00,68.57,68.58,68.44,68.52,44086.0,45.5402,45.5468,45.4538,45.507,44086.0
2015-12-29 14:30:00,68.51,68.51,68.47,68.48,19264.0,45.5003,45.5003,45.4738,45.4804,19264.0
2015-12-29 14:40:00,68.48,68.54,68.48,68.52,28995.0,45.4804,45.5203,45.4804,45.507,28995.0
2015-12-29 14:50:00,68.52,68.52,68.47,68.51,41677.0,45.507,45.507,45.4738,45.5003,41677.0
2015-12-29 15:00:00,68.52,68.57,68.49,68.57,22723.0,45.507,45.5402,45.487,45.5402,22723.0
2015-12-29 15:10:00,68.56,68.58,68.53,68.54,41983.0,45.5335,45.5468,45.5136,45.5203,41983.0
2015-12-29 15:20:00,68.53,68.54,68.49,68.51,28570.0,45.5136,45.5203,45.487,45.5003,28570.0
2015-12-29 15:30:00,68.51,68.54,68.48,68.49,47838.0,45.5003,45.5203,45.4804,45.487,47838.0
2015-12-29 15:40:00,68.49,68.58,68.46,68.57,71266.0,45.487,45.5468,45.4671,45.5402,71266.0
2015-12-29 15:50:00,68.57,68.68,68.52,68.63,296419.0,45.5402,45.6132,45.507,45.58,296419.0
2015-12-30 09:30:00,68.54,68.75,68.54,68.57,39216.0,45.5203,45.6597,45.5203,45.5402,39216.0
2015-12-30 09:40:00,68.58,68.73,68.56,68.63,21821.0,45.5468,45.6464,45.5335,45.58,21821.0
2015-12-30 09:50:00,68.56,68.75,68.56,68.72,19147.0,45.5335,45.6597,45.5335,45.6398,19147.0
2015-12-30 10:00:00,68.74,68.81,68.69,68.76,28725.0,45.6531,45.6996,45.6199,45.6664,28725.0
2015-12-30 10:10:00,68.75,68.77,68.68,68.7,37170.0,45.6597,45.673,45.6132,45.6265,37170.0
2015-12-30 10:20:00,68.7,68.7,68.63,68.68,34167.0,45.6265,45.6265,45.58,45.6132,34167.0
2015-12-30 10:30:00,68.68,68.74,68.68,68.7,27593.0,45.6132,45.6531,45.6132,45.6265,27593.0
2015-12-30 10:40:00,68.7,68.71,68.58,68.58,92134.0,45.6265,45.6332,45.5468,45.5468,92134.0
2015-12-30 10:50:00,68.58,68.58,68.38,68.38,43919.0,45.5468,45.5468,45.414,45.414,43919.0
2015-12-30 11:00:00,68.39,68.52,68.38,68.48,26138.0,45.4206,45.507,45.414,45.4804,26138.0
2015-12-30 11:10:00,68.48,68.5,68.45,68.47,21791.0,45.4804,45.4937,45.4605,45.4738,21791.0
2015-12-30 11:20:00,68.47,68.54,68.45,68.46,18567.0,45.4738,45.5203,45.4605,45.4671,18567.0
2015-12-30 11:30:00,68.46,68.47,68.41,68.42,18941.0,45.4671,45.4738,45.4339,45.4406,18941.0
2015-12-30 11:40:00,68.44,68.48,68.38,68.39,17166.0,45.4538,45.4804,45.414,45.4206,17166.0
2015-12-30 11:50:00,68.39,68.41,68.35,68.39,22845.0,45.4206,45.4339,45.3941,45.4206,22845.0
2015-12-30 12:00:00,68.4,68.58,68.4,68.56,15279.0,45.4273,45.5468,45.4273,45.5335,15279.0
2015-12-30 12:10:00,68.57,68.57,68.51,68.55,20229.0,45.5402,45.5402,45.5003,45.5269,20229.0
2015-12-30 12:20:00,68.55,68.57,68.5,68.54,18397.0,45.5269,45.5402,45.4937,45.5203,18397.0
2015-12-30 12:30:00,68.55,68.56,68.53,68.54,20850.0,45.5269,45.5335,45.5136,45.5203,20850.0
2015-12-30 12:40:00,68.56,68.57,68.48,68.51,33944.0,45.5335,45.5402,45.4804,45.5003,33944.0
2015-12-30 12:50:00,68.51,68.59,68.51,68.57,13439.0,45.5003,45.5535,45.5003,45.5402,13439.0
2015-12-30 13:00:00,68.58,68.67,68.58,68.67,12554.0,45.5468,45.6066,45.5468,45.6066,12554.0
2015-12-30 13:10:00,68.66,68.67,68.62,68.64,16878.0,45.6,45.6066,45.5734,45.5867,16878.0
2015-12-30 13:20:00,68.65,68.67,68.61,68.67,12551.0,45.5933,45.6066,45.5667,45.6066,12551.0
2015-12-30 13:30:00,68.67,68.7,68.65,68.67,23097.0,45.6066,45.6265,45.5933,45.6066,23097.0
2015-12-30 13:40:00,68.68,68.75,68.66,68.71,20053.0,45.6132,45.6597,45.6,45.6332,20053.0
2015-12-30 13:50:00,68.71,68.83,68.71,68.79,42408.0,45.6332,45.7129,45.6332,45.6863,42408.0
2015-12-30 14:00:00,68.79,68.83,68.79,68.81,21940.0,45.6863,45.7129,45.6863,45.6996,21940.0
2015-12-30 14:10:00,68.81,68.86,68.81,68.84,25297.0,45.6996,45.7328,45.6996,45.7195,25297.0
2015-12-30 14:20:00,68.85,68.91,68.83,68.89,23030.0,45.7261,45.766,45.7129,45.7527,23030.0
2015-12-30 14:30:00,68.89,68.92,68.88,68.9,33017.0,45.7527,45.7726,45.7461,45.7593,33017.0
2015-12-30 14:40:00,68.9,68.92,68.88,68.91,25102.0,45.7593,45.7726,45.7461,45.766,25102.0
2015-12-30 14:50:00,68.92,68.92,68.84,68.89,26349.0,45.7726,45.7726,45.7195,45.7527,26349.0
2015-12-30 15:00:00,68.89,68.89,68.82,68.82,19353.0,45.7527,45.7527,45.7062,45.7062,19353.0
2015-12-30 15:10:00,68.82,68.86,68.78,68.86,23255.0,45.7062,45.7328,45.6796,45.7328,23255.0
2015-12-30 15:20:00,68.86,68.88,68.85,68.86,24565.0,45.7328,45.7461,45.7261,45.7328,24565.0
2015-12-30 15:30:00,68.85,68.86,68.61,68.71,66686.0,45.7261,45.7328,45.5667,45.6332,66686.0
2015-12-30 15:40:00,68.71,68.74,68.67,68.74,55146.0,45.6332,45.6531,45.6066,45.6531,55146.0
2015-12-30 15:50:00,68.74,68.78,68.68,68.7,153762.0,45.6531,45.6796,45.6132,45.6265,153762.0
2015-12-31 09:30:00,68.56,68.6,68.22,68.23,62310.0,45.5335,45.5601,45.3077,45.3144,62310.0
2015-12-31 09:40:00,68.27,68.27,67.93,67.95,37285.0,45.3409,45.3409,45.1151,45.1284,37285.0
2015-12-31 09:50:00,67.92,67.95,67.85,67.94,39361.0,45.1085,45.1284,45.062,45.1218,39361.0
2015-12-31 10:00:00,67.91,68.0,67.89,67.99,30711.0,45.1018,45.1616,45.0886,45.155,30711.0
2015-12-31 10:10:00,68.0,68.08,67.97,67.97,24564.0,45.1616,45.2147,45.1417,45.1417,24564.0
2015-12-31 10:20:00,67.97,68.0,67.79,67.79,18974.0,45.1417,45.1616,45.0221,45.0221,18974.0
2015-12-31 10:30:00,67.78,67.79,67.61,67.63,29544.0,45.0155,45.0221,44.9026,44.9159,29544.0
2015-12-31 10:40:00,67.64,67.64,67.52,67.54,23879.0,44.9225,44.9225,44.8428,44.8561,23879.0
2015-12-31 10:50:00,67.53,67.56,67.35,67.4,66785.0,44.8495,44.8694,44.7299,44.7631,66785.0
2015-12-31 11:00:00,67.4,67.4,67.11,67.14,86436.0,44.7631,44.7631,44.5705,44.5905,86436.0
2015-12-31 11:10:00,67.13,67.17,67.02,67.12,52101.0,44.5838,44.6104,44.5108,44.5772,52101.0
2015-12-31 11:20:00,67.13,67.18,67.1,67.11,36388.0,44.5838,44.617,44.5639,44.5705,36388.0
2015-12-31 11:30:00,67.08,67.16,67.04,67.12,30188.0,44.5506,44.6037,44.524,44.5772,30188.0
2015-12-31 11:40:00,67.13,67.29,67.1,67.29,40245.0,44.5838,44.6901,44.5639,44.6901,40245.0
2015-12-31 11:50:00,67.3,67.45,67.23,67.39,38950.0,44.6967,44.7963,44.6502,44.7565,38950.0
2015-12-31 12:00:00,67.41,67.56,67.38,67.54,19421.0,44.7698,44.8694,44.7498,44.8561,19421.0
2015-12-31 12:10:00,67.55,67.55,67.46,67.48,32682.0,44.8628,44.8628,44.803,44.8163,32682.0
2015-12-31 12:20:00,67.48,67.51,67.43,67.49,23938.0,44.8163,44.8362,44.7831,44.8229,23938.0
2015-12-31 12:30:00,67.5,67.53,67.46,67.49,67086.0,44.8295,44.8495,44.803,44.8229,67086.0
2015-12-31 12:40:00,67.5,67.63,67.49,67.61,54389.0,44.8295,44.9159,44.8229,44.9026,54389.0
2015-12-31 12:50:00,67.61,67.77,67.59,67.75,42607.0,44.9026,45.0089,44.8893,44.9956,42607.0
2015-12-31 13:00:00,67.76,67.81,67.7,67.71,60867.0,45.0022,45.0354,44.9624,44.969,60867.0
2015-12-31 13:10:00,67.71,67.81,67.68,67.8,22015.0,44.969,45.0354,44.9491,45.0288,22015.0
2015-12-31 13:20:00,67.8,67.95,67.8,67.94,16918.0,45.0288,45.1284,45.0288,45.1218,16918.0
2015-12-31 13:30:00,67.95,67.97,67.86,67.91,19982.0,45.1284,45.1417,45.0686,45.1018,19982.0
2015-12-31 13:40:00,67.91,67.97,67.85,67.87,13489.0,45.1018,45.1417,45.062,45.0753,13489.0
2015-12-31 13:50:00,67.88,67.93,67.85,67.93,21760.0,45.0819,45.1151,45.062,45.1151,21760.0
2015-12-31 14:00:00,67.93,68.0,67.9,67.92,24534.0,45.1151,45.1616,45.0952,45.1085,24534.0
2015-12-31 14:10:00,67.93,67.95,67.87,67.94,19973.0,45.1151,45.1284,45.0753,45.1218,19973.0
2015-12-31 14:20:00,67.93,67.94,67.78,67.85,14109.0,45.1151,45.1218,45.0155,45.062,14109.0
2015-12-31 14:30:00,67.85,67.85,67.73,67.75,20433.0,45.062,45.062,44.9823,44.9956,20433.0
2015-12-31 14:40:00,67.76,67.84,67.74,67.82,16931.0,45.0022,45.0554,44.9889,45.0421,16931.0
2015-12-31 14:50:00,67.83,67.83,67.72,67.73,25285.0,45.0487,45.0487,44.9757,44.9823,25285.0
2015-12-31 15:00:00,67.72,67.81,67.7,67.71,25757.0,44.9757,45.0354,44.9624,44.969,25757.0
2015-12-31 15:10:00,67.72,67.8,67.64,67.79,25887.0,44.9757,45.0288,44.9225,45.0221,25887.0
2015-12-31 15:20:00,67.77,67.77,67.64,67.64,25162.0,45.0089,45.0089,44.9225,44.9225,25162.0
2015-12-31 15:30:00,67.64,67.74,67.63,67.7,44501.0,44.9225,44.9889,44.9159,44.9624,44501.0
2015-12-31 15:40:00,67.71,67.78,67.64,67.76,62718.0,44.969,45.0155,44.9225,45.0022,62718.0
2015-12-31 15:50:00,67.76,67.8,67.63,67.63,199100.0,45.0022,45.0288,44.9159,44.9159,199100.0
2016-01-04 09:30:00,66.97,67.05,66.7,66.9,140431.0,44.4776,44.5307,44.2982,44.4311,140431.0
2016-01-04 09:40:00,66.89,66.9,66.63,66.8,143054.0,44.4244,44.4311,44.2517,44.3646,143054.0
2016-01-04 09:50:00,66.82,67.0,66.74,66.78,70864.0,44.3779,44.4975,44.3248,44.3514,70864.0
2016-01-04 10:00:00,66.76,66.87,66.58,66.86,78019.0,44.3381,44.4111,44.2185,44.4045,78019.0
2016-01-04 10:10:00,66.87,67.02,66.75,66.75,83162.0,44.4111,44.5108,44.3314,44.3314,83162.0
2016-01-04 10:20:00,66.75,66.78,66.62,66.7,71212.0,44.3314,44.3514,44.2451,44.2982,71212.0
2016-01-04 10:30:00,66.71,66.84,66.68,66.78,56998.0,44.3049,44.3912,44.285,44.3514,56998.0
2016-01-04 10:40:00,66.77,66.88,66.72,66.73,150181.0,44.3447,44.4178,44.3115,44.3182,150181.0
2016-01-04 10:50:00,66.74,66.76,66.45,66.5,78983.0,44.3248,44.3381,44.1322,44.1654,78983.0
2016-01-04 11:00:00,66.51,66.54,66.39,66.4,75661.0,44.172,44.192,44.0923,44.099,75661.0
2016-01-04 11:10:00,66.41,66.5,66.33,66.48,49374.0,44.1056,44.1654,44.0525,44.1521,49374.0
2016-01-04 11:20:00,66.46,66.6,66.4,66.59,54278.0,44.1388,44.2318,44.099,44.2252,54278.0
2016-01-04 11:30:00,66.58,66.81,66.56,66.79,63137.0,44.2185,44.3713,44.2053,44.358,63137.0
2016-01-04 11:40:00,66.78,66.84,66.69,66.82,78635.0,44.3514,44.3912,44.2916,44.3779,78635.0
2016-01-04 11:50:00,66.82,66.84,66.61,66.65,33147.0,44.3779,44.3912,44.2385,44.265,33147.0
2016-01-04 12:00:00,66.64,66.66,66.58,66.62,90953.0,44.2584,44.2717,44.2185,44.2451,90953.0
2016-01-04 12:10:00,66.61,66.83,66.61,66.82,46139.0,44.2385,44.3846,44.2385,44.3779,46139.0
2016-01-04 12:20:00,66.83,66.94,66.76,66.89,38719.0,44.3846,44.4576,44.3381,44.4244,38719.0
2016-01-04 12:30:00,66.89,66.95,66.78,66.93,39018.0,44.4244,44.4643,44.3514,44.451,39018.0
2016-01-04 12:40:00,66.94,66.95,66.85,66.89,42725.0,44.4576,44.4643,44.3979,44.4244,42725.0
2016-01-04 12:50:00,66.89,67.01,66.89,66.98,41344.0,44.4244,44.5041,44.4244,44.4842,41344.0
2016-01-04 13:00:00,66.99,67.03,66.95,67.0,45349.0,44.4908,44.5174,44.4643,44.4975,45349.0
2016-01-04 13:10:00,67.0,67.09,66.98,67.04,57780.0,44.4975,44.5572,44.4842,44.524,57780.0
2016-01-04 13:20:00,67.05,67.08,66.95,67.03,79851.0,44.5307,44.5506,44.4643,44.5174,79851.0
2016-01-04 13:30:00,67.02,67.04,66.93,66.98,39039.0,44.5108,44.524,44.451,44.4842,39039.0
2016-01-04 13:40:00,66.99,67.0,66.91,66.97,112669.0,44.4908,44.4975,44.4377,44.4776,112669.0
2016-01-04 13:50:00,66.96,67.02,66.87,66.9,58482.0,44.4709,44.5108,44.4111,44.4311,58482.0
2016-01-04 14:00:00,66.9,66.91,66.78,66.91,65168.0,44.4311,44.4377,44.3514,44.4377,65168.0
2016-01-04 14:10:00,66.9,66.93,66.83,66.86,55511.0,44.4311,44.451,44.3846,44.4045,55511.0
2016-01-04 14:20:00,66.86,66.96,66.84,66.85,85946.0,44.4045,44.4709,44.3912,44.3979,85946.0
2016-01-04 14:30:00,66.85,66.89,66.71,66.8,80088.0,44.3979,44.4244,44.3049,44.3646,80088.0
2016-01-04 14:40:00,66.8,66.93,66.77,66.92,42028.0,44.3646,44.451,44.3447,44.4443,42028.0
2016-01-04 14:50:00,66.92,66.97,66.86,66.96,48883.0,44.4443,44.4776,44.4045,44.4709,48883.0
2016-01-04 15:00:00,66.96,66.98,66.84,66.9,50161.0,44.4709,44.4842,44.3912,44.4311,50161.0
2016-01-04 15:10:00,66.89,66.92,66.82,66.88,57276.0,44.4244,44.4443,44.3779,44.4178,57276.0
2016-01-04 15:20:00,66.88,66.91,66.8,66.9,81393.0,44.4178,44.4377,44.3646,44.4311,81393.0
2016-01-04 15:30:00,66.89,67.11,66.89,67.11,134171.0,44.4244,44.5705,44.4244,44.5705,134171.0
2016-01-04 15:40:00,67.11,67.36,67.04,67.33,155618.0,44.5705,44.7366,44.524,44.7166,155618.0
2016-01-04 15:50:00,67.34,67.51,67.29,67.51,247933.0,44.7233,44.8362,44.6901,44.8362,247933.0
2016-01-05 09:30:00,67.29,67.44,66.83,66.86,86795.0,44.6901,44.7897,44.3846,44.4045,86795.0
2016-01-05 09:40:00,66.88,66.96,66.53,66.57,77134.0,44.4178,44.4709,44.1853,44.2119,77134.0
2016-01-05 09:50:00,66.59,66.59,66.32,66.37,54542.0,44.2252,44.2252,44.0459,44.0791,54542.0
2016-01-05 10:00:00,66.38,66.46,66.25,66.25,71245.0,44.0857,44.1388,43.9994,43.9994,71245.0
2016-01-05 10:10:00,66.26,66.45,66.25,66.38,123463.0,44.006,44.1322,43.9994,44.0857,123463.0
2016-01-05 10:20:00,66.37,66.46,66.32,66.43,64964.0,44.0791,44.1388,44.0459,44.1189,64964.0
2016-01-05 10:30:00,66.43,66.87,66.41,66.86,46587.0,44.1189,44.4111,44.1056,44.4045,46587.0
2016-01-05 10:40:00,66.86,67.21,66.85,67.21,41574.0,44.4045,44.6369,44.3979,44.6369,41574.0
2016-01-05 10:50:00,67.2,67.39,67.17,67.37,52774.0,44.6303,44.7565,44.6104,44.7432,52774.0
2016-01-05 11:00:00,67.37,67.44,67.29,67.29,44973.0,44.7432,44.7897,44.6901,44.6901,44973.0
2016-01-05 11:10:00,67.28,67.29,67.13,67.18,38017.0,44.6834,44.6901,44.5838,44.617,38017.0
2016-01-05 11:20:00,67.19,67.3,67.19,67.28,37525.0,44.6237,44.6967,44.6237,44.6834,37525.0
2016-01-05 11:30:00,67.27,67.45,67.24,67.39,28455.0,44.6768,44.7963,44.6569,44.7565,28455.0
2016-01-05 11:40:00,67.38,67.49,67.37,67.49,52857.0,44.7498,44.8229,44.7432,44.8229,52857.0
2016-01-05 11:50:00,67.5,67.53,67.37,67.46,42293.0,44.8295,44.8495,44.7432,44.803,42293.0
2016-01-05 12:00:00,67.45,67.46,67.37,67.46,22180.0,44.7963,44.803,44.7432,44.803,22180.0
2016-01-05 12:10:00,67.46,67.48,67.31,67.37,45901.0,44.803,44.8163,44.7034,44.7432,45901.0
2016-01-05 12:20:00,67.38,67.46,67.36,67.45,19136.0,44.7498,44.803,44.7366,44.7963,19136.0
2016-01-05 12:30:00,67.45,67.54,67.42,67.53,37202.0,44.7963,44.8561,44.7764,44.8495,37202.0
2016-01-05 12:40:00,67.53,67.57,67.49,67.56,22937.0,44.8495,44.876,44.8229,44.8694,22937.0
2016-01-05 12:50:00,67.56,67.62,67.51,67.58,24766.0,44.8694,44.9092,44.8362,44.8827,24766.0
2016-01-05 13:00:00,67.59,67.63,67.49,67.49,28432.0,44.8893,44.9159,44.8229,44.8229,28432.0
2016-01-05 13:10:00,67.49,67.56,67.49,67.54,21102.0,44.8229,44.8694,44.8229,44.8561,21102.0
2016-01-05 13:20:00,67.53,67.64,67.51,67.62,18801.0,44.8495,44.9225,44.8362,44.9092,18801.0
2016-01-05 13:30:00,67.61,67.66,67.6,67.65,40511.0,44.9026,44.9358,44.896,44.9292,40511.0
2016-01-05 13:40:00,67.66,67.79,67.66,67.77,53295.0,44.9358,45.0221,44.9358,45.0089,53295.0
2016-01-05 13:50:00,67.78,67.79,67.72,67.75,34218.0,45.0155,45.0221,44.9757,44.9956,34218.0
2016-01-05 14:00:00,67.76,67.79,67.72,67.77,36279.0,45.0022,45.0221,44.9757,45.0089,36279.0
2016-01-05 14:10:00,67.77,67.79,67.7,67.75,24155.0,45.0089,45.0221,44.9624,44.9956,24155.0
2016-01-05 14:20:00,67.75,67.81,67.74,67.75,30700.0,44.9956,45.0354,44.9889,44.9956,30700.0
2016-01-05 14:30:00,67.76,67.84,67.75,67.84,43874.0,45.0022,45.0554,44.9956,45.0554,43874.0
2016-01-05 14:40:00,67.84,67.91,67.83,67.89,69085.0,45.0554,45.1018,45.0487,45.0886,69085.0
2016-01-05 14:50:00,67.89,67.96,67.88,67.93,42315.0,45.0886,45.1351,45.0819,45.1151,42315.0
2016-01-05 15:00:00,67.93,67.93,67.82,67.89,69458.0,45.1151,45.1151,45.0421,45.0886,69458.0
2016-01-05 15:10:00,67.88,68.03,67.87,67.94,67620.0,45.0819,45.1815,45.0753,45.1218,67620.0
2016-01-05 15:20:00,67.94,68.1,67.85,68.04,72893.0,45.1218,45.228,45.062,45.1882,72893.0
2016-01-05 15:30:00,68.04,68.07,67.92,68.02,48692.0,45.1882,45.2081,45.1085,45.1749,48692.0
2016-01-05 15:40:00,68.03,68.12,67.93,68.01,83545.0,45.1815,45.2413,45.1151,45.1683,83545.0
2016-01-05 15:50:00,68.02,68.09,67.97,68.06,203707.0,45.1749,45.2214,45.1417,45.2015,203707.0
2016-01-06 09:30:00,67.57,67.89,67.33,67.69,63599.0,44.876,45.0886,44.7166,44.9557,63599.0
2016-01-06 09:40:00,67.72,67.85,67.62,67.8,49320.0,44.9757,45.062,44.9092,45.0288,49320.0
2016-01-06 09:50:00,67.82,67.89,67.7,67.89,35703.0,45.0421,45.0886,44.9624,45.0886,35703.0
2016-01-06 10:00:00,67.86,68.09,67.73,68.09,33856.0,45.0686,45.2214,44.9823,45.2214,33856.0
2016-01-06 10:10:00,68.08,68.13,68.02,68.05,40140.0,45.2147,45.248,45.1749,45.1948,40140.0
2016-01-06 10:20:00,68.07,68.17,68.0,68.02,31689.0,45.2081,45.2745,45.1616,45.1749,31689.0
2016-01-06 10:30:00,68.02,68.1,67.99,68.08,102166.0,45.1749,45.228,45.155,45.2147,102166.0
2016-01-06 10:40:00,68.08,68.09,67.88,67.96,37628.0,45.2147,45.2214,45.0819,45.1351,37628.0
2016-01-06 10:50:00,67.96,68.03,67.9,67.9,34221.0,45.1351,45.1815,45.0952,45.0952,34221.0
2016-01-06 11:00:00,67.93,68.19,67.89,68.17,28544.0,45.1151,45.2878,45.0886,45.2745,28544.0
2016-01-06 11:10:00,68.16,68.35,68.16,68.35,29937.0,45.2679,45.3941,45.2679,45.3941,29937.0
2016-01-06 11:20:00,68.37,68.45,68.3,68.3,64194.0,45.4073,45.4605,45.3609,45.3609,64194.0
2016-01-06 11:30:00,68.3,68.34,68.27,68.31,27681.0,45.3609,45.3874,45.3409,45.3675,27681.0
2016-01-06 11:40:00,68.32,68.35,68.2,68.28,26160.0,45.3741,45.3941,45.2944,45.3476,26160.0
2016-01-06 11:50:00,68.27,68.29,68.12,68.12,33721.0,45.3409,45.3542,45.2413,45.2413,33721.0
2016-01-06 12:00:00,68.13,68.19,68.06,68.19,26025.0,45.248,45.2878,45.2015,45.2878,26025.0
2016-01-06 12:10:00,68.2,68.31,68.18,68.26,31535.0,45.2944,45.3675,45.2812,45.3343,31535.0
2016-01-06 12:20:00,68.28,68.36,68.22,68.35,31640.0,45.3476,45.4007,45.3077,45.3941,31640.0
2016-01-06 12:30:00,68.34,68.47,68.29,68.45,64155.0,45.3874,45.4738,45.3542,45.4605,64155.0
2016-01-06 12:40:00,68.44,68.45,68.37,68.38,37196.0,45.4538,45.4605,45.4073,45.414,37196.0
2016-01-06 12:50:00,68.39,68.46,68.39,68.45,32257.0,45.4206,45.4671,45.4206,45.4605,32257.0
2016-01-06 13:00:00,68.45,68.48,68.43,68.47,30003.0,45.4605,45.4804,45.4472,45.4738,30003.0
2016-01-06 13:10:00,68.48,68.5,68.4,68.47,48234.0,45.4804,45.4937,45.4273,45.4738,48234.0
2016-01-06 13:20:00,68.46,68.5,68.39,68.48,43468.0,45.4671,45.4937,45.4206,45.4804,43468.0
2016-01-06 13:30:00,68.48,68.58,68.44,68.58,37752.0,45.4804,45.5468,45.4538,45.5468,37752.0
2016-01-06 13:40:00,68.59,68.64,68.58,68.6,41179.0,45.5535,45.5867,45.5468,45.5601,41179.0
2016-01-06 13:50:00,68.6,68.7,68.58,68.68,40059.0,45.5601,45.6265,45.5468,45.6132,40059.0
2016-01-06 14:00:00,68.66,68.87,68.63,68.86,117851.0,45.6,45.7394,45.58,45.7328,117851.0
2016-01-06 14:10:00,68.85,68.87,68.75,68.78,98362.0,45.7261,45.7394,45.6597,45.6796,98362.0
2016-01-06 14:20:00,68.78,68.82,68.68,68.72,108217.0,45.6796,45.7062,45.6132,45.6398,108217.0
2016-01-06 14:30:00,68.72,68.84,68.68,68.71,42461.0,45.6398,45.7195,45.6132,45.6332,42461.0
2016-01-06 14:40:00,68.72,68.75,68.43,68.44,57505.0,45.6398,45.6597,45.4472,45.4538,57505.0
2016-01-06 14:50:00,68.45,68.46,68.33,68.35,54814.0,45.4605,45.4671,45.3808,45.3941,54814.0
2016-01-06 15:00:00,68.34,68.39,68.3,68.37,90218.0,45.3874,45.4206,45.3609,45.4073,90218.0
2016-01-06 15:10:00,68.37,68.46,68.34,68.46,78682.0,45.4073,45.4671,45.3874,45.4671,78682.0
2016-01-06 15:20:00,68.46,68.49,68.39,68.45,65761.0,45.4671,45.487,45.4206,45.4605,65761.0
2016-01-06 15:30:00,68.46,68.53,68.41,68.5,91895.0,45.4671,45.5136,45.4339,45.4937,91895.0
2016-01-06 15:40:00,68.49,68.5,68.38,68.45,117946.0,45.487,45.4937,45.414,45.4605,117946.0
2016-01-06 15:50:00,68.47,68.5,68.39,68.48,190452.0,45.4738,45.4937,45.4206,45.4804,190452.0
2016-01-07 09:30:00,67.67,68.12,67.6,68.1,90667.0,44.9425,45.2413,44.896,45.228,90667.0
2016-01-07 09:40:00,68.1,68.2,68.08,68.17,69530.0,45.228,45.2944,45.2147,45.2745,69530.0
2016-01-07 09:50:00,68.16,68.33,68.08,68.32,58935.0,45.2679,45.3808,45.2147,45.3741,58935.0
2016-01-07 10:00:00,68.3,68.32,68.21,68.29,57208.0,45.3609,45.3741,45.3011,45.3542,57208.0
2016-01-07 10:10:00,68.3,68.34,68.22,68.33,57641.0,45.3609,45.3874,45.3077,45.3808,57641.0
2016-01-07 10:20:00,68.33,68.37,68.21,68.3,99942.0,45.3808,45.4073,45.3011,45.3609,99942.0
2016-01-07 10:30:00,68.31,68.37,68.25,68.36,71161.0,45.3675,45.4073,45.3277,45.4007,71161.0
2016-01-07 10:40:00,68.35,68.61,68.3,68.57,57900.0,45.3941,45.5667,45.3609,45.5402,57900.0
2016-01-07 10:50:00,68.57,68.64,68.45,68.48,71297.0,45.5402,45.5867,45.4605,45.4804,71297.0
2016-01-07 11:00:00,68.47,68.61,68.44,68.59,55318.0,45.4738,45.5667,45.4538,45.5535,55318.0
2016-01-07 11:10:00,68.58,68.62,68.53,68.54,60744.0,45.5468,45.5734,45.5136,45.5203,60744.0
2016-01-07 11:20:00,68.54,68.6,68.49,68.51,116194.0,45.5203,45.5601,45.487,45.5003,116194.0
2016-01-07 11:30:00,68.51,68.69,68.5,68.65,57593.0,45.5003,45.6199,45.4937,45.5933,57593.0
2016-01-07 11:40:00,68.64,68.67,68.4,68.44,98939.0,45.5867,45.6066,45.4273,45.4538,98939.0
2016-01-07 11:50:00,68.44,68.58,68.43,68.5,53069.0,45.4538,45.5468,45.4472,45.4937,53069.0
2016-01-07 12:00:00,68.5,68.62,68.48,68.52,58042.0,45.4937,45.5734,45.4804,45.507,58042.0
2016-01-07 12:10:00,68.53,68.66,68.52,68.65,80901.0,45.5136,45.6,45.507,45.5933,80901.0
2016-01-07 12:20:00,68.65,68.66,68.51,68.59,54020.0,45.5933,45.6,45.5003,45.5535,54020.0
2016-01-07 12:30:00,68.6,68.66,68.53,68.55,51344.0,45.5601,45.6,45.5136,45.5269,51344.0
2016-01-07 12:40:00,68.55,68.71,68.54,68.66,38813.0,45.5269,45.6332,45.5203,45.6,38813.0
2016-01-07 12:50:00,68.66,68.7,68.56,68.6,63627.0,45.6,45.6265,45.5335,45.5601,63627.0
2016-01-07 13:00:00,68.61,68.62,68.52,68.56,65343.0,45.5667,45.5734,45.507,45.5335,65343.0
2016-01-07 13:10:00,68.55,68.56,68.48,68.5,107145.0,45.5269,45.5335,45.4804,45.4937,107145.0
2016-01-07 13:20:00,68.49,68.53,68.37,68.49,64518.0,45.487,45.5136,45.4073,45.487,64518.0
2016-01-07 13:30:00,68.49,68.51,68.4,68.51,79715.0,45.487,45.5003,45.4273,45.5003,79715.0
2016-01-07 13:40:00,68.5,68.6,68.44,68.59,73282.0,45.4937,45.5601,45.4538,45.5535,73282.0
2016-01-07 13:50:00,68.59,68.68,68.57,68.61,47602.0,45.5535,45.6132,45.5402,45.5667,47602.0
2016-01-07 14:00:00,68.61,68.62,68.52,68.53,78259.0,45.5667,45.5734,45.507,45.5136,78259.0
2016-01-07 14:10:00,68.53,68.62,68.49,68.61,83539.0,45.5136,45.5734,45.487,45.5667,83539.0
2016-01-07 14:20:00,68.62,68.63,68.53,68.56,59647.0,45.5734,45.58,45.5136,45.5335,59647.0
2016-01-07 14:30:00,68.54,68.66,68.49,68.63,107700.0,45.5203,45.6,45.487,45.58,107700.0
2016-01-07 14:40:00,68.63,68.65,68.55,68.62,87252.0,45.58,45.5933,45.5269,45.5734,87252.0
2016-01-07 14:50:00,68.63,68.64,68.5,68.51,84557.0,45.58,45.5867,45.4937,45.5003,84557.0
2016-01-07 15:00:00,68.5,68.55,68.44,68.51,175279.0,45.4937,45.5269,45.4538,45.5003,175279.0
2016-01-07 15:10:00,68.51,68.57,68.49,68.53,133542.0,45.5003,45.5402,45.487,45.5136,133542.0
2016-01-07 15:20:00,68.52,68.54,68.46,68.48,199559.0,45.507,45.5203,45.4671,45.4804,199559.0
2016-01-07 15:30:00,68.48,68.61,68.46,68.56,154481.0,45.4804,45.5667,45.4671,45.5335,154481.0
2016-01-07 15:40:00,68.56,68.7,68.5,68.66,150242.0,45.5335,45.6265,45.4937,45.6,150242.0
2016-01-07 15:50:00,68.66,68.71,68.51,68.51,237084.0,45.6,45.6332,45.5003,45.5003,237084.0
2016-01-08 09:30:00,68.48,68.92,68.38,68.9,118773.0,45.4804,45.7726,45.414,45.7593,118773.0
2016-01-08 09:40:00,68.89,69.07,68.87,69.02,164784.0,45.7527,45.8722,45.7394,45.839,164784.0
2016-01-08 09:50:00,69.04,69.2,68.96,69.2,137910.0,45.8523,45.9586,45.7992,45.9586,137910.0
2016-01-08 10:00:00,69.2,69.23,69.06,69.1,150360.0,45.9586,45.9785,45.8656,45.8922,150360.0
2016-01-08 10:10:00,69.1,69.19,69.08,69.11,156506.0,45.8922,45.9519,45.8789,45.8988,156506.0
2016-01-08 10:20:00,69.11,69.29,69.07,69.19,127229.0,45.8988,46.0184,45.8722,45.9519,127229.0
2016-01-08 10:30:00,69.19,69.26,69.15,69.21,79886.0,45.9519,45.9984,45.9254,45.9652,79886.0
2016-01-08 10:40:00,69.21,69.34,69.18,69.21,156713.0,45.9652,46.0516,45.9453,45.9652,156713.0
2016-01-08 10:50:00,69.21,69.22,69.09,69.16,100948.0,45.9652,45.9719,45.8855,45.932,100948.0
2016-01-08 11:00:00,69.16,69.22,69.13,69.2,87744.0,45.932,45.9719,45.9121,45.9586,87744.0
2016-01-08 11:10:00,69.2,69.3,69.14,69.29,94108.0,45.9586,46.025,45.9187,46.0184,94108.0
2016-01-08 11:20:00,69.28,69.38,69.26,69.38,38721.0,46.0117,46.0781,45.9984,46.0781,38721.0
2016-01-08 11:30:00,69.38,69.39,69.18,69.2,60743.0,46.0781,46.0848,45.9453,45.9586,60743.0
2016-01-08 11:40:00,69.21,69.41,69.15,69.4,72744.0,45.9652,46.0981,45.9254,46.0914,72744.0
2016-01-08 11:50:00,69.39,69.62,69.37,69.62,95087.0,46.0848,46.2375,46.0715,46.2375,95087.0
2016-01-08 12:00:00,69.62,69.68,69.59,69.66,96049.0,46.2375,46.2774,46.2176,46.2641,96049.0
2016-01-08 12:10:00,69.66,69.73,69.61,69.72,50684.0,46.2641,46.3106,46.2309,46.3039,50684.0
2016-01-08 12:20:00,69.7,69.81,69.69,69.8,71708.0,46.2907,46.3637,46.284,46.3571,71708.0
2016-01-08 12:30:00,69.8,69.8,69.72,69.74,88111.0,46.3571,46.3571,46.3039,46.3172,88111.0
2016-01-08 12:40:00,69.74,69.81,69.73,69.78,66267.0,46.3172,46.3637,46.3106,46.3438,66267.0
2016-01-08 12:50:00,69.78,69.78,69.73,69.74,38256.0,46.3438,46.3438,46.3106,46.3172,38256.0
2016-01-08 13:00:00,69.74,69.79,69.72,69.76,98881.0,46.3172,46.3504,46.3039,46.3305,98881.0
2016-01-08 13:10:00,69.75,69.8,69.73,69.78,51224.0,46.3239,46.3571,46.3106,46.3438,51224.0
2016-01-08 13:20:00,69.77,69.81,69.7,69.81,96426.0,46.3371,46.3637,46.2907,46.3637,96426.0
2016-01-08 13:30:00,69.81,69.88,69.8,69.86,36647.0,46.3637,46.4102,46.3571,46.3969,36647.0
2016-01-08 13:40:00,69.87,69.87,69.73,69.76,49973.0,46.4036,46.4036,46.3106,46.3305,49973.0
2016-01-08 13:50:00,69.76,69.83,69.72,69.79,110098.0,46.3305,46.377,46.3039,46.3504,110098.0
2016-01-08 14:00:00,69.79,69.9,69.79,69.87,65780.0,46.3504,46.4235,46.3504,46.4036,65780.0
2016-01-08 14:10:00,69.87,69.87,69.78,69.83,90760.0,46.4036,46.4036,46.3438,46.377,90760.0
2016-01-08 14:20:00,69.83,69.83,69.69,69.73,120453.0,46.377,46.377,46.284,46.3106,120453.0
2016-01-08 14:30:00,69.72,69.8,69.72,69.74,112038.0,46.3039,46.3571,46.3039,46.3172,112038.0
2016-01-08 14:40:00,69.73,69.83,69.72,69.8,103043.0,46.3106,46.377,46.3039,46.3571,103043.0
2016-01-08 14:50:00,69.8,69.82,69.74,69.76,102002.0,46.3571,46.3704,46.3172,46.3305,102002.0
2016-01-08 15:00:00,69.75,69.76,69.59,69.67,104667.0,46.3239,46.3305,46.2176,46.2707,104667.0
2016-01-08 15:10:00,69.67,69.72,69.64,69.64,129441.0,46.2707,46.3039,46.2508,46.2508,129441.0
2016-01-08 15:20:00,69.65,69.68,69.61,69.65,182411.0,46.2575,46.2774,46.2309,46.2575,182411.0
2016-01-08 15:30:00,69.65,69.67,69.57,69.6,248981.0,46.2575,46.2707,46.2043,46.2242,248981.0
2016-01-08 15:40:00,69.6,69.61,69.39,69.47,378629.0,46.2242,46.2309,46.0848,46.1379,378629.0
2016-01-08 15:50:00,69.47,69.56,69.42,69.5,491322.0,46.1379,46.1977,46.1047,46.1578,491322.0
2016-01-11 09:30:00,69.59,69.91,69.39,69.76,117479.0,46.2176,46.4301,46.0848,46.3305,117479.0
2016-01-11 09:40:00,69.78,69.83,69.68,69.72,60766.0,46.3438,46.377,46.2774,46.3039,60766.0
2016-01-11 09:50:00,69.71,69.81,69.68,69.71,75397.0,46.2973,46.3637,46.2774,46.2973,75397.0
2016-01-11 10:00:00,69.71,69.78,69.69,69.71,59091.0,46.2973,46.3438,46.284,46.2973,59091.0
2016-01-11 10:10:00,69.72,69.73,69.49,69.58,82528.0,46.3039,46.3106,46.1512,46.211,82528.0
2016-01-11 10:20:00,69.58,69.88,69.57,69.87,139964.0,46.211,46.4102,46.2043,46.4036,139964.0
2016-01-11 10:30:00,69.88,69.89,69.7,69.72,50727.0,46.4102,46.4168,46.2907,46.3039,50727.0
2016-01-11 10:40:00,69.7,69.81,69.7,69.8,101541.0,46.2907,46.3637,46.2907,46.3571,101541.0
2016-01-11 10:50:00,69.8,69.84,69.71,69.74,69627.0,46.3571,46.3836,46.2973,46.3172,69627.0
2016-01-11 11:00:00,69.75,69.75,69.51,69.58,52403.0,46.3239,46.3239,46.1645,46.211,52403.0
2016-01-11 11:10:00,69.58,69.91,69.58,69.9,60354.0,46.211,46.4301,46.211,46.4235,60354.0
2016-01-11 11:20:00,69.9,69.93,69.81,69.9,31507.0,46.4235,46.4434,46.3637,46.4235,31507.0
2016-01-11 11:30:00,69.9,69.91,69.7,69.73,44830.0,46.4235,46.4301,46.2907,46.3106,44830.0
2016-01-11 11:40:00,69.73,69.83,69.7,69.82,52503.0,46.3106,46.377,46.2907,46.3704,52503.0
2016-01-11 11:50:00,69.82,69.88,69.79,69.83,37309.0,46.3704,46.4102,46.3504,46.377,37309.0
2016-01-11 12:00:00,69.83,69.84,69.75,69.77,63916.0,46.377,46.3836,46.3239,46.3371,63916.0
2016-01-11 12:10:00,69.77,69.86,69.75,69.79,65896.0,46.3371,46.3969,46.3239,46.3504,65896.0
2016-01-11 12:20:00,69.78,69.84,69.73,69.8,135203.0,46.3438,46.3836,46.3106,46.3571,135203.0
2016-01-11 12:30:00,69.79,69.85,69.77,69.78,51899.0,46.3504,46.3903,46.3371,46.3438,51899.0
2016-01-11 12:40:00,69.79,69.83,69.77,69.79,53587.0,46.3504,46.377,46.3371,46.3504,53587.0
2016-01-11 12:50:00,69.8,69.83,69.75,69.78,47289.0,46.3571,46.377,46.3239,46.3438,47289.0
2016-01-11 13:00:00,69.79,69.82,69.75,69.79,53905.0,46.3504,46.3704,46.3239,46.3504,53905.0
2016-01-11 13:10:00,69.79,69.83,69.72,69.81,52140.0,46.3504,46.377,46.3039,46.3637,52140.0
2016-01-11 13:20:00,69.81,69.81,69.64,69.67,39662.0,46.3637,46.3637,46.2508,46.2707,39662.0
2016-01-11 13:30:00,69.68,69.72,69.58,69.7,56571.0,46.2774,46.3039,46.211,46.2907,56571.0
2016-01-11 13:40:00,69.69,69.73,69.47,69.5,84288.0,46.284,46.3106,46.1379,46.1578,84288.0
2016-01-11 13:50:00,69.5,69.52,69.37,69.4,171693.0,46.1578,46.1711,46.0715,46.0914,171693.0
2016-01-11 14:00:00,69.41,69.52,69.36,69.44,105882.0,46.0981,46.1711,46.0648,46.118,105882.0
2016-01-11 14:10:00,69.45,69.55,69.32,69.42,66848.0,46.1246,46.191,46.0383,46.1047,66848.0
2016-01-11 14:20:00,69.43,69.59,69.38,69.52,86896.0,46.1113,46.2176,46.0781,46.1711,86896.0
2016-01-11 14:30:00,69.52,69.52,69.35,69.42,46952.0,46.1711,46.1711,46.0582,46.1047,46952.0
2016-01-11 14:40:00,69.42,69.48,69.35,69.46,103834.0,46.1047,46.1445,46.0582,46.1313,103834.0
2016-01-11 14:50:00,69.46,69.52,69.41,69.46,51545.0,46.1313,46.1711,46.0981,46.1313,51545.0
2016-01-11 15:00:00,69.47,69.53,69.4,69.44,52274.0,46.1379,46.1778,46.0914,46.118,52274.0
2016-01-11 15:10:00,69.43,69.43,69.31,69.38,78589.0,46.1113,46.1113,46.0316,46.0781,78589.0
2016-01-11 15:20:00,69.38,69.52,69.36,69.45,107187.0,46.0781,46.1711,46.0648,46.1246,107187.0
2016-01-11 15:30:00,69.45,69.53,69.4,69.51,201596.0,46.1246,46.1778,46.0914,46.1645,201596.0
2016-01-11 15:40:00,69.52,69.6,69.4,69.47,207245.0,46.1711,46.2242,46.0914,46.1379,207245.0
2016-01-11 15:50:00,69.46,69.53,69.4,69.42,325839.0,46.1313,46.1778,46.0914,46.1047,325839.0
2016-01-12 09:30:00,69.64,69.88,69.21,69.38,114068.0,46.2508,46.4102,45.9652,46.0781,114068.0
2016-01-12 09:40:00,69.39,69.39,68.84,68.84,147871.0,46.0848,46.0848,45.7195,45.7195,147871.0
2016-01-12 09:50:00,68.83,68.97,68.61,68.91,100133.0,45.7129,45.8058,45.5667,45.766,100133.0
2016-01-12 10:00:00,68.91,68.91,68.75,68.81,101756.0,45.766,45.766,45.6597,45.6996,101756.0
2016-01-12 10:10:00,68.83,68.91,68.71,68.82,104673.0,45.7129,45.766,45.6332,45.7062,104673.0
2016-01-12 10:20:00,68.82,68.87,68.61,68.64,94572.0,45.7062,45.7394,45.5667,45.5867,94572.0
2016-01-12 10:30:00,68.64,68.8,68.63,68.66,37496.0,45.5867,45.6929,45.58,45.6,37496.0
2016-01-12 10:40:00,68.66,68.69,68.51,68.52,55207.0,45.6,45.6199,45.5003,45.507,55207.0
2016-01-12 10:50:00,68.52,68.81,68.52,68.79,103668.0,45.507,45.6996,45.507,45.6863,103668.0
2016-01-12 11:00:00,68.78,68.89,68.7,68.88,77896.0,45.6796,45.7527,45.6265,45.7461,77896.0
2016-01-12 11:10:00,68.87,69.08,68.85,69.02,48623.0,45.7394,45.8789,45.7261,45.839,48623.0
2016-01-12 11:20:00,69.02,69.03,68.84,68.96,53094.0,45.839,45.8457,45.7195,45.7992,53094.0
2016-01-12 11:30:00,68.95,68.95,68.85,68.91,84639.0,45.7926,45.7926,45.7261,45.766,84639.0
2016-01-12 11:40:00,68.92,68.98,68.89,68.97,67333.0,45.7726,45.8125,45.7527,45.8058,67333.0
2016-01-12 11:50:00,68.97,68.98,68.87,68.91,95038.0,45.8058,45.8125,45.7394,45.766,95038.0
2016-01-12 12:00:00,68.9,68.98,68.86,68.89,60075.0,45.7593,45.8125,45.7328,45.7527,60075.0
2016-01-12 12:10:00,68.9,68.94,68.86,68.88,77632.0,45.7593,45.7859,45.7328,45.7461,77632.0
2016-01-12 12:20:00,68.9,68.92,68.87,68.88,61122.0,45.7593,45.7726,45.7394,45.7461,61122.0
2016-01-12 12:30:00,68.88,68.91,68.81,68.87,82570.0,45.7461,45.766,45.6996,45.7394,82570.0
2016-01-12 12:40:00,68.87,68.94,68.83,68.9,68950.0,45.7394,45.7859,45.7129,45.7593,68950.0
2016-01-12 12:50:00,68.9,68.92,68.84,68.86,56093.0,45.7593,45.7726,45.7195,45.7328,56093.0
2016-01-12 13:00:00,68.89,68.95,68.85,68.9,139646.0,45.7527,45.7926,45.7261,45.7593,139646.0
2016-01-12 13:10:00,68.9,69.03,68.89,68.96,82902.0,45.7593,45.8457,45.7527,45.7992,82902.0
2016-01-12 13:20:00,68.95,68.95,68.86,68.89,36768.0,45.7926,45.7926,45.7328,45.7527,36768.0
2016-01-12 13:30:00,68.88,69.03,68.88,68.93,50629.0,45.7461,45.8457,45.7461,45.7793,50629.0
2016-01-12 13:40:00,68.93,69.0,68.89,68.91,80582.0,45.7793,45.8258,45.7527,45.766,80582.0
2016-01-12 13:50:00,68.91,68.96,68.85,68.86,34916.0,45.766,45.7992,45.7261,45.7328,34916.0
2016-01-12 14:00:00,68.86,68.89,68.79,68.83,78567.0,45.7328,45.7527,45.6863,45.7129,78567.0
2016-01-12 14:10:00,68.83,68.92,68.83,68.87,74027.0,45.7129,45.7726,45.7129,45.7394,74027.0
2016-01-12 14:20:00,68.87,68.91,68.8,68.81,61418.0,45.7394,45.766,45.6929,45.6996,61418.0
2016-01-12 14:30:00,68.8,68.92,68.77,68.91,64629.0,45.6929,45.7726,45.673,45.766,64629.0
2016-01-12 14:40:00,68.9,68.91,68.81,68.83,60971.0,45.7593,45.766,45.6996,45.7129,60971.0
2016-01-12 14:50:00,68.83,68.86,68.78,68.8,54246.0,45.7129,45.7328,45.6796,45.6929,54246.0
2016-01-12 15:00:00,68.8,68.8,68.59,68.6,115824.0,45.6929,45.6929,45.5535,45.5601,115824.0
2016-01-12 15:10:00,68.6,68.77,68.6,68.75,221975.0,45.5601,45.673,45.5601,45.6597,221975.0
2016-01-12 15:20:00,68.75,68.85,68.7,68.79,113106.0,45.6597,45.7261,45.6265,45.6863,113106.0
2016-01-12 15:30:00,68.77,68.92,68.75,68.82,124666.0,45.673,45.7726,45.6597,45.7062,124666.0
2016-01-12 15:40:00,68.82,69.1,68.81,69.05,162418.0,45.7062,45.8922,45.6996,45.859,162418.0
2016-01-12 15:50:00,69.04,69.05,68.83,68.9,362088.0,45.8523,45.859,45.7129,45.7593,362088.0
2016-01-13 09:30:00,69.04,69.22,68.99,69.14,97304.0,45.8523,45.9719,45.8191,45.9187,97304.0
2016-01-13 09:40:00,69.13,69.37,69.08,69.34,63187.0,45.9121,46.0715,45.8789,46.0516,63187.0
2016-01-13 09:50:00,69.33,69.45,69.29,69.43,66621.0,46.0449,46.1246,46.0184,46.1113,66621.0
2016-01-13 10:00:00,69.45,69.45,69.13,69.16,92777.0,46.1246,46.1246,45.9121,45.932,92777.0
2016-01-13 10:10:00,69.16,69.17,69.0,69.15,75615.0,45.932,45.9387,45.8258,45.9254,75615.0
2016-01-13 10:20:00,69.15,69.29,69.12,69.19,78899.0,45.9254,46.0184,45.9055,45.9519,78899.0
2016-01-13 10:30:00,69.16,69.2,69.01,69.05,148288.0,45.932,45.9586,45.8324,45.859,148288.0
2016-01-13 10:40:00,69.07,69.15,69.01,69.03,76572.0,45.8722,45.9254,45.8324,45.8457,76572.0
2016-01-13 10:50:00,69.04,69.1,68.86,69.1,80814.0,45.8523,45.8922,45.7328,45.8922,80814.0
2016-01-13 11:00:00,69.1,69.26,69.06,69.22,57846.0,45.8922,45.9984,45.8656,45.9719,57846.0
2016-01-13 11:10:00,69.25,69.34,69.22,69.27,37015.0,45.9918,46.0516,45.9719,46.0051,37015.0
2016-01-13 11:20:00,69.27,69.37,69.17,69.37,39661.0,46.0051,46.0715,45.9387,46.0715,39661.0
2016-01-13 11:30:00,69.35,69.39,69.26,69.26,32013.0,46.0582,46.0848,45.9984,45.9984,32013.0
2016-01-13 11:40:00,69.27,69.29,69.21,69.22,26292.0,46.0051,46.0184,45.9652,45.9719,26292.0
2016-01-13 11:50:00,69.22,69.33,69.22,69.32,32589.0,45.9719,46.0449,45.9719,46.0383,32589.0
2016-01-13 12:00:00,69.32,69.38,69.27,69.3,30585.0,46.0383,46.0781,46.0051,46.025,30585.0
2016-01-13 12:10:00,69.28,69.29,69.14,69.14,28544.0,46.0117,46.0184,45.9187,45.9187,28544.0
2016-01-13 12:20:00,69.14,69.3,69.13,69.3,41376.0,45.9187,46.025,45.9121,46.025,41376.0
2016-01-13 12:30:00,69.3,69.32,69.25,69.28,30958.0,46.025,46.0383,45.9918,46.0117,30958.0
2016-01-13 12:40:00,69.29,69.3,69.18,69.18,23513.0,46.0184,46.025,45.9453,45.9453,23513.0
2016-01-13 12:50:00,69.17,69.24,69.13,69.2,34205.0,45.9387,45.9852,45.9121,45.9586,34205.0
2016-01-13 13:00:00,69.19,69.35,69.14,69.35,45773.0,45.9519,46.0582,45.9187,46.0582,45773.0
2016-01-13 13:10:00,69.36,69.38,69.31,69.36,29125.0,46.0648,46.0781,46.0316,46.0648,29125.0
2016-01-13 13:20:00,69.36,69.38,69.27,69.3,50817.0,46.0648,46.0781,46.0051,46.025,50817.0
2016-01-13 13:30:00,69.29,69.4,69.29,69.35,36506.0,46.0184,46.0914,46.0184,46.0582,36506.0
2016-01-13 13:40:00,69.35,69.37,69.27,69.3,39652.0,46.0582,46.0715,46.0051,46.025,39652.0
2016-01-13 13:50:00,69.3,69.35,69.27,69.33,56552.0,46.025,46.0582,46.0051,46.0449,56552.0
2016-01-13 14:00:00,69.33,69.45,69.31,69.45,58870.0,46.0449,46.1246,46.0316,46.1246,58870.0
2016-01-13 14:10:00,69.46,69.49,69.4,69.45,40427.0,46.1313,46.1512,46.0914,46.1246,40427.0
2016-01-13 14:20:00,69.43,69.45,69.33,69.38,55914.0,46.1113,46.1246,46.0449,46.0781,55914.0
2016-01-13 14:30:00,69.37,69.4,69.11,69.19,79163.0,46.0715,46.0914,45.8988,45.9519,79163.0
2016-01-13 14:40:00,69.18,69.18,69.03,69.17,121472.0,45.9453,45.9453,45.8457,45.9387,121472.0
2016-01-13 14:50:00,69.16,69.19,68.98,69.0,97549.0,45.932,45.9519,45.8125,45.8258,97549.0
2016-01-13 15:00:00,69.02,69.08,68.96,68.96,68221.0,45.839,45.8789,45.7992,45.7992,68221.0
2016-01-13 15:10:00,68.96,69.19,68.93,69.1,96367.0,45.7992,45.9519,45.7793,45.8922,96367.0
2016-01-13 15:20:00,69.11,69.23,69.07,69.13,115185.0,45.8988,45.9785,45.8722,45.9121,115185.0
2016-01-13 15:30:00,69.12,69.17,69.06,69.11,266425.0,45.9055,45.9387,45.8656,45.8988,266425.0
2016-01-13 15:40:00,69.11,69.16,68.93,68.96,208860.0,45.8988,45.932,45.7793,45.7992,208860.0
2016-01-13 15:50:00,68.96,69.11,68.91,69.02,294336.0,45.7992,45.8988,45.766,45.839,294336.0
2016-01-14 09:30:00,68.97,69.8,68.86,69.78,78572.0,45.8058,46.3571,45.7328,46.3438,78572.0
2016-01-14 09:40:00,69.74,69.74,69.25,69.42,48864.0,46.3172,46.3172,45.9918,46.1047,48864.0
2016-01-14 09:50:00,69.44,69.81,69.33,69.77,61849.0,46.118,46.3637,46.0449,46.3371,61849.0
2016-01-14 10:00:00,69.76,69.88,69.69,69.77,71563.0,46.3305,46.4102,46.284,46.3371,71563.0
2016-01-14 10:10:00,69.77,69.78,69.15,69.19,100795.0,46.3371,46.3438,45.9254,45.9519,100795.0
2016-01-14 10:20:00,69.18,69.19,68.85,68.91,88404.0,45.9453,45.9519,45.7261,45.766,88404.0
2016-01-14 10:30:00,68.94,69.31,68.93,69.25,59273.0,45.7859,46.0316,45.7793,45.9918,59273.0
2016-01-14 10:40:00,69.27,69.49,69.26,69.32,41808.0,46.0051,46.1512,45.9984,46.0383,41808.0
2016-01-14 10:50:00,69.33,69.49,69.23,69.48,33319.0,46.0449,46.1512,45.9785,46.1445,33319.0
2016-01-14 11:00:00,69.5,69.61,69.42,69.59,69761.0,46.1578,46.2309,46.1047,46.2176,69761.0
2016-01-14 11:10:00,69.61,69.75,69.59,69.65,37422.0,46.2309,46.3239,46.2176,46.2575,37422.0
2016-01-14 11:20:00,69.67,69.74,69.55,69.57,43357.0,46.2707,46.3172,46.191,46.2043,43357.0
2016-01-14 11:30:00,69.58,69.59,69.3,69.38,30605.0,46.211,46.2176,46.025,46.0781,30605.0
2016-01-14 11:40:00,69.39,69.44,69.36,69.43,18022.0,46.0848,46.118,46.0648,46.1113,18022.0
2016-01-14 11:50:00,69.42,69.45,69.33,69.39,28291.0,46.1047,46.1246,46.0449,46.0848,28291.0
2016-01-14 12:00:00,69.4,69.53,69.4,69.43,31699.0,46.0914,46.1778,46.0914,46.1113,31699.0
2016-01-14 12:10:00,69.43,69.44,69.23,69.27,25746.0,46.1113,46.118,45.9785,46.0051,25746.0
2016-01-14 12:20:00,69.28,69.33,69.21,69.3,22859.0,46.0117,46.0449,45.9652,46.025,22859.0
2016-01-14 12:30:00,69.3,69.48,69.3,69.48,35917.0,46.025,46.1445,46.025,46.1445,35917.0
2016-01-14 12:40:00,69.48,69.54,69.4,69.48,43178.0,46.1445,46.1844,46.0914,46.1445,43178.0
2016-01-14 12:50:00,69.47,69.56,69.39,69.45,44838.0,46.1379,46.1977,46.0848,46.1246,44838.0
2016-01-14 13:00:00,69.45,69.52,69.43,69.48,38143.0,46.1246,46.1711,46.1113,46.1445,38143.0
2016-01-14 13:10:00,69.5,69.53,69.45,69.47,29917.0,46.1578,46.1778,46.1246,46.1379,29917.0
2016-01-14 13:20:00,69.49,69.66,69.48,69.66,61242.0,46.1512,46.2641,46.1445,46.2641,61242.0
2016-01-14 13:30:00,69.67,69.68,69.6,69.62,43941.0,46.2707,46.2774,46.2242,46.2375,43941.0
2016-01-14 13:40:00,69.62,69.68,69.59,69.64,65321.0,46.2375,46.2774,46.2176,46.2508,65321.0
2016-01-14 13:50:00,69.63,69.68,69.57,69.68,68530.0,46.2442,46.2774,46.2043,46.2774,68530.0
2016-01-14 14:00:00,69.68,69.71,69.61,69.7,54047.0,46.2774,46.2973,46.2309,46.2907,54047.0
2016-01-14 14:10:00,69.69,69.77,69.66,69.69,57197.0,46.284,46.3371,46.2641,46.284,57197.0
2016-01-14 14:20:00,69.68,69.78,69.66,69.77,31204.0,46.2774,46.3438,46.2641,46.3371,31204.0
2016-01-14 14:30:00,69.78,69.8,69.68,69.71,57446.0,46.3438,46.3571,46.2774,46.2973,57446.0
2016-01-14 14:40:00,69.71,69.74,69.68,69.7,84690.0,46.2973,46.3172,46.2774,46.2907,84690.0
2016-01-14 14:50:00,69.7,69.83,69.69,69.83,64931.0,46.2907,46.377,46.284,46.377,64931.0
2016-01-14 15:00:00,69.84,69.9,69.76,69.88,48052.0,46.3836,46.4235,46.3305,46.4102,48052.0
2016-01-14 15:10:00,69.89,69.96,69.87,69.88,65156.0,46.4168,46.4633,46.4036,46.4102,65156.0
2016-01-14 15:20:00,69.88,69.97,69.83,69.83,143639.0,46.4102,46.47,46.377,46.377,143639.0
2016-01-14 15:30:00,69.84,69.85,69.75,69.81,114885.0,46.3836,46.3903,46.3239,46.3637,114885.0
2016-01-14 15:40:00,69.8,69.91,69.7,69.75,158262.0,46.3571,46.4301,46.2907,46.3239,158262.0
2016-01-14 15:50:00,69.75,69.8,69.64,69.67,295501.0,46.3239,46.3571,46.2508,46.2707,295501.0
2016-01-15 09:30:00,69.0,69.3,68.73,69.03,285562.0,45.8258,46.025,45.6464,45.8457,285562.0
2016-01-15 09:40:00,69.05,69.25,68.85,68.94,72113.0,45.859,45.9918,45.7261,45.7859,72113.0
2016-01-15 09:50:00,68.93,69.04,68.9,69.03,27270.0,45.7793,45.8523,45.7593,45.8457,27270.0
2016-01-15 10:00:00,69.03,69.2,68.71,68.88,59923.0,45.8457,45.9586,45.6332,45.7461,59923.0
2016-01-15 10:10:00,68.88,69.31,68.88,69.26,41045.0,45.7461,46.0316,45.7461,45.9984,41045.0
2016-01-15 10:20:00,69.29,69.44,69.24,69.39,51934.0,46.0184,46.118,45.9852,46.0848,51934.0
2016-01-15 10:30:00,69.38,69.4,69.19,69.31,46540.0,46.0781,46.0914,45.9519,46.0316,46540.0
2016-01-15 10:40:00,69.32,69.33,69.07,69.12,58879.0,46.0383,46.0449,45.8722,45.9055,58879.0
2016-01-15 10:50:00,69.11,69.17,69.04,69.1,37930.0,45.8988,45.9387,45.8523,45.8922,37930.0
2016-01-15 11:00:00,69.1,69.23,69.02,69.17,58513.0,45.8922,45.9785,45.839,45.9387,58513.0
2016-01-15 11:10:00,69.14,69.14,68.88,68.92,65660.0,45.9187,45.9187,45.7461,45.7726,65660.0
2016-01-15 11:20:00,68.93,68.94,68.79,68.84,83557.0,45.7793,45.7859,45.6863,45.7195,83557.0
2016-01-15 11:30:00,68.84,68.87,68.68,68.68,88016.0,45.7195,45.7394,45.6132,45.6132,88016.0
2016-01-15 11:40:00,68.67,68.89,68.65,68.87,99696.0,45.6066,45.7527,45.5933,45.7394,99696.0
2016-01-15 11:50:00,68.87,68.87,68.68,68.73,46596.0,45.7394,45.7394,45.6132,45.6464,46596.0
2016-01-15 12:00:00,68.72,68.74,68.45,68.51,67085.0,45.6398,45.6531,45.4605,45.5003,67085.0
2016-01-15 12:10:00,68.51,68.54,68.38,68.38,56887.0,45.5003,45.5203,45.414,45.414,56887.0
2016-01-15 12:20:00,68.39,68.47,68.32,68.47,37515.0,45.4206,45.4738,45.3741,45.4738,37515.0
2016-01-15 12:30:00,68.48,68.52,68.35,68.36,161819.0,45.4804,45.507,45.3941,45.4007,161819.0
2016-01-15 12:40:00,68.36,68.48,68.32,68.35,32725.0,45.4007,45.4804,45.3741,45.3941,32725.0
2016-01-15 12:50:00,68.34,68.36,68.27,68.36,43225.0,45.3874,45.4007,45.3409,45.4007,43225.0
2016-01-15 13:00:00,68.37,68.55,68.36,68.47,77653.0,45.4073,45.5269,45.4007,45.4738,77653.0
2016-01-15 13:10:00,68.48,68.49,68.36,68.42,51731.0,45.4804,45.487,45.4007,45.4406,51731.0
2016-01-15 13:20:00,68.43,68.46,68.28,68.29,58250.0,45.4472,45.4671,45.3476,45.3542,58250.0
2016-01-15 13:30:00,68.28,68.32,68.25,68.25,38520.0,45.3476,45.3741,45.3277,45.3277,38520.0
2016-01-15 13:40:00,68.24,68.35,68.18,68.27,35295.0,45.321,45.3941,45.2812,45.3409,35295.0
2016-01-15 13:50:00,68.27,68.28,68.18,68.27,53458.0,45.3409,45.3476,45.2812,45.3409,53458.0
2016-01-15 14:00:00,68.26,68.36,68.25,68.31,47711.0,45.3343,45.4007,45.3277,45.3675,47711.0
2016-01-15 14:10:00,68.31,68.56,68.31,68.54,60777.0,45.3675,45.5335,45.3675,45.5203,60777.0
2016-01-15 14:20:00,68.54,68.67,68.54,68.63,46734.0,45.5203,45.6066,45.5203,45.58,46734.0
2016-01-15 14:30:00,68.63,68.79,68.62,68.78,76040.0,45.58,45.6863,45.5734,45.6796,76040.0
2016-01-15 14:40:00,68.78,68.92,68.78,68.89,66970.0,45.6796,45.7726,45.6796,45.7527,66970.0
2016-01-15 14:50:00,68.9,69.04,68.82,69.03,111388.0,45.7593,45.8523,45.7062,45.8457,111388.0
2016-01-15 15:00:00,69.02,69.03,68.86,68.92,104514.0,45.839,45.8457,45.7328,45.7726,104514.0
2016-01-15 15:10:00,68.92,68.95,68.63,68.63,97932.0,45.7726,45.7926,45.58,45.58,97932.0
2016-01-15 15:20:00,68.64,68.89,68.63,68.86,49418.0,45.5867,45.7527,45.58,45.7328,49418.0
2016-01-15 15:30:00,68.86,68.89,68.71,68.71,101760.0,45.7328,45.7527,45.6332,45.6332,101760.0
2016-01-15 15:40:00,68.71,68.95,68.65,68.89,154063.0,45.6332,45.7926,45.5933,45.7527,154063.0
2016-01-15 15:50:00,68.89,68.9,68.74,68.87,243261.0,45.7527,45.7593,45.6531,45.7394,243261.0
2016-01-19 09:30:00,69.23,69.42,68.69,69.23,184171.0,45.9785,46.1047,45.6199,45.9785,184171.0
2016-01-19 09:40:00,69.25,69.36,69.01,69.31,95244.0,45.9918,46.0648,45.8324,46.0316,95244.0
2016-01-19 09:50:00,69.31,69.6,69.27,69.27,104928.0,46.0316,46.2242,46.0051,46.0051,104928.0
2016-01-19 10:00:00,69.24,69.25,68.92,69.06,83488.0,45.9852,45.9918,45.7726,45.8656,83488.0
2016-01-19 10:10:00,69.05,69.12,68.8,68.9,61515.0,45.859,45.9055,45.6929,45.7593,61515.0
2016-01-19 10:20:00,68.9,69.2,68.9,69.15,45590.0,45.7593,45.9586,45.7593,45.9254,45590.0
2016-01-19 10:30:00,69.14,69.19,68.98,69.09,49364.0,45.9187,45.9519,45.8125,45.8855,49364.0
2016-01-19 10:40:00,69.09,69.33,69.07,69.27,40386.0,45.8855,46.0449,45.8722,46.0051,40386.0
2016-01-19 10:50:00,69.27,69.29,69.06,69.08,47977.0,46.0051,46.0184,45.8656,45.8789,47977.0
2016-01-19 11:00:00,69.08,69.25,69.06,69.23,49879.0,45.8789,45.9918,45.8656,45.9785,49879.0
2016-01-19 11:10:00,69.22,69.22,69.09,69.18,44281.0,45.9719,45.9719,45.8855,45.9453,44281.0
2016-01-19 11:20:00,69.18,69.21,68.96,69.18,42727.0,45.9453,45.9652,45.7992,45.9453,42727.0
2016-01-19 11:30:00,69.18,69.43,69.17,69.41,33310.0,45.9453,46.1113,45.9387,46.0981,33310.0
2016-01-19 11:40:00,69.43,69.48,69.25,69.28,37494.0,46.1113,46.1445,45.9918,46.0117,37494.0
2016-01-19 11:50:00,69.28,69.35,69.25,69.3,38084.0,46.0117,46.0582,45.9918,46.025,38084.0
2016-01-19 12:00:00,69.3,69.33,69.2,69.2,52444.0,46.025,46.0449,45.9586,45.9586,52444.0
2016-01-19 12:10:00,69.22,69.25,69.16,69.18,30651.0,45.9719,45.9918,45.932,45.9453,30651.0
2016-01-19 12:20:00,69.17,69.23,69.15,69.23,37173.0,45.9387,45.9785,45.9254,45.9785,37173.0
2016-01-19 12:30:00,69.22,69.39,69.17,69.37,52041.0,45.9719,46.0848,45.9387,46.0715,52041.0
2016-01-19 12:40:00,69.37,69.43,69.28,69.34,26538.0,46.0715,46.1113,46.0117,46.0516,26538.0
2016-01-19 12:50:00,69.35,69.4,69.3,69.39,43237.0,46.0582,46.0914,46.025,46.0848,43237.0
2016-01-19 13:00:00,69.4,69.47,69.38,69.42,45678.0,46.0914,46.1379,46.0781,46.1047,45678.0
2016-01-19 13:10:00,69.42,69.45,69.33,69.43,43323.0,46.1047,46.1246,46.0449,46.1113,43323.0
2016-01-19 13:20:00,69.42,69.49,69.39,69.41,37493.0,46.1047,46.1512,46.0848,46.0981,37493.0
2016-01-19 13:30:00,69.4,69.49,69.38,69.48,27544.0,46.0914,46.1512,46.0781,46.1445,27544.0
2016-01-19 13:40:00,69.48,69.54,69.45,69.53,32912.0,46.1445,46.1844,46.1246,46.1778,32912.0
2016-01-19 13:50:00,69.53,69.57,69.47,69.55,29032.0,46.1778,46.2043,46.1379,46.191,29032.0
2016-01-19 14:00:00,69.55,69.66,69.53,69.58,74357.0,46.191,46.2641,46.1778,46.211,74357.0
2016-01-19 14:10:00,69.58,69.61,69.49,69.51,41825.0,46.211,46.2309,46.1512,46.1645,41825.0
2016-01-19 14:20:00,69.49,69.53,69.42,69.5,77161.0,46.1512,46.1778,46.1047,46.1578,77161.0
2016-01-19 14:30:00,69.5,69.59,69.49,69.56,53764.0,46.1578,46.2176,46.1512,46.1977,53764.0
2016-01-19 14:40:00,69.56,69.61,69.49,69.51,49511.0,46.1977,46.2309,46.1512,46.1645,49511.0
2016-01-19 14:50:00,69.51,69.55,69.46,69.52,63268.0,46.1645,46.191,46.1313,46.1711,63268.0
2016-01-19 15:00:00,69.51,69.58,69.46,69.56,79570.0,46.1645,46.211,46.1313,46.1977,79570.0
2016-01-19 15:10:00,69.56,69.72,69.52,69.68,72650.0,46.1977,46.3039,46.1711,46.2774,72650.0
2016-01-19 15:20:00,69.67,69.8,69.66,69.78,80246.0,46.2707,46.3571,46.2641,46.3438,80246.0
2016-01-19 15:30:00,69.79,69.94,69.78,69.87,92422.0,46.3504,46.4501,46.3438,46.4036,92422.0
2016-01-19 15:40:00,69.88,70.06,69.85,70.05,156819.0,46.4102,46.5297,46.3903,46.5231,156819.0
2016-01-19 15:50:00,70.05,70.06,69.88,69.89,172009.0,46.5231,46.5297,46.4102,46.4168,172009.0
2016-01-20 09:30:00,69.45,69.75,69.25,69.36,103621.0,46.1246,46.3239,45.9918,46.0648,103621.0
2016-01-20 09:40:00,69.43,69.66,69.26,69.26,102181.0,46.1113,46.2641,45.9984,45.9984,102181.0
2016-01-20 09:50:00,69.26,69.35,69.12,69.25,95069.0,45.9984,46.0582,45.9055,45.9918,95069.0
2016-01-20 10:00:00,69.25,69.35,69.18,69.34,76538.0,45.9918,46.0582,45.9453,46.0516,76538.0
2016-01-20 10:10:00,69.34,69.38,69.03,69.11,81426.0,46.0516,46.0781,45.8457,45.8988,81426.0
2016-01-20 10:20:00,69.12,69.18,68.83,68.95,65816.0,45.9055,45.9453,45.7129,45.7926,65816.0
2016-01-20 10:30:00,68.93,68.97,68.62,68.67,75473.0,45.7793,45.8058,45.5734,45.6066,75473.0
2016-01-20 10:40:00,68.66,68.81,68.59,68.81,105531.0,45.6,45.6996,45.5535,45.6996,105531.0
2016-01-20 10:50:00,68.81,68.9,68.7,68.73,53064.0,45.6996,45.7593,45.6265,45.6464,53064.0
2016-01-20 11:00:00,68.74,68.93,68.73,68.81,62212.0,45.6531,45.7793,45.6464,45.6996,62212.0
2016-01-20 11:10:00,68.8,68.83,68.65,68.78,57579.0,45.6929,45.7129,45.5933,45.6796,57579.0
2016-01-20 11:20:00,68.78,68.84,68.63,68.66,60609.0,45.6796,45.7195,45.58,45.6,60609.0
2016-01-20 11:30:00,68.65,68.78,68.64,68.69,46080.0,45.5933,45.6796,45.5867,45.6199,46080.0
2016-01-20 11:40:00,68.69,68.82,68.67,68.67,57913.0,45.6199,45.7062,45.6066,45.6066,57913.0
2016-01-20 11:50:00,68.68,68.68,68.53,68.58,54228.0,45.6132,45.6132,45.5136,45.5468,54228.0
2016-01-20 12:00:00,68.6,68.68,68.37,68.38,56232.0,45.5601,45.6132,45.4073,45.414,56232.0
2016-01-20 12:10:00,68.36,68.44,68.21,68.24,43057.0,45.4007,45.4538,45.3011,45.321,43057.0
2016-01-20 12:20:00,68.23,68.27,68.13,68.15,49935.0,45.3144,45.3409,45.248,45.2612,49935.0
2016-01-20 12:30:00,68.16,68.35,68.16,68.27,99914.0,45.2679,45.3941,45.2679,45.3409,99914.0
2016-01-20 12:40:00,68.26,68.29,67.94,68.01,90495.0,45.3343,45.3542,45.1218,45.1683,90495.0
2016-01-20 12:50:00,68.0,68.33,67.96,68.3,88480.0,45.1616,45.3808,45.1351,45.3609,88480.0
2016-01-20 13:00:00,68.31,68.35,68.12,68.15,78974.0,45.3675,45.3941,45.2413,45.2612,78974.0
2016-01-20 13:10:00,68.15,68.26,68.05,68.06,57657.0,45.2612,45.3343,45.1948,45.2015,57657.0
2016-01-20 13:20:00,68.06,68.15,68.02,68.15,57762.0,45.2015,45.2612,45.1749,45.2612,57762.0
2016-01-20 13:30:00,68.13,68.23,67.98,68.08,56089.0,45.248,45.3144,45.1483,45.2147,56089.0
2016-01-20 13:40:00,68.08,68.38,68.07,68.34,57379.0,45.2147,45.414,45.2081,45.3874,57379.0
2016-01-20 13:50:00,68.33,68.35,68.18,68.19,66241.0,45.3808,45.3941,45.2812,45.2878,66241.0
2016-01-20 14:00:00,68.19,68.24,68.11,68.15,46436.0,45.2878,45.321,45.2347,45.2612,46436.0
2016-01-20 14:10:00,68.15,68.26,68.1,68.21,64459.0,45.2612,45.3343,45.228,45.3011,64459.0
2016-01-20 14:20:00,68.22,68.25,68.07,68.17,61986.0,45.3077,45.3277,45.2081,45.2745,61986.0
2016-01-20 14:30:00,68.17,68.17,68.06,68.17,112650.0,45.2745,45.2745,45.2015,45.2745,112650.0
2016-01-20 14:40:00,68.16,68.23,68.15,68.19,56249.0,45.2679,45.3144,45.2612,45.2878,56249.0
2016-01-20 14:50:00,68.17,68.36,68.17,68.33,76447.0,45.2745,45.4007,45.2745,45.3808,76447.0
2016-01-20 15:00:00,68.33,68.43,68.3,68.43,97839.0,45.3808,45.4472,45.3609,45.4472,97839.0
2016-01-20 15:10:00,68.43,68.85,68.42,68.75,122150.0,45.4472,45.7261,45.4406,45.6597,122150.0
2016-01-20 15:20:00,68.78,69.2,68.78,69.17,129072.0,45.6796,45.9586,45.6796,45.9387,129072.0
2016-01-20 15:30:00,69.18,69.2,69.0,69.09,175381.0,45.9453,45.9586,45.8258,45.8855,175381.0
2016-01-20 15:40:00,69.08,69.1,68.76,68.87,180984.0,45.8789,45.8922,45.6664,45.7394,180984.0
2016-01-20 15:50:00,68.88,68.89,68.65,68.74,236098.0,45.7461,45.7527,45.5933,45.6531,236098.0
2016-01-21 09:30:00,69.05,69.05,68.45,68.53,84126.0,45.859,45.859,45.4605,45.5136,84126.0
2016-01-21 09:40:00,68.54,68.58,68.31,68.35,39576.0,45.5203,45.5468,45.3675,45.3941,39576.0
2016-01-21 09:50:00,68.36,68.57,68.1,68.2,36285.0,45.4007,45.5402,45.228,45.2944,36285.0
2016-01-21 10:00:00,68.2,68.28,67.97,68.03,56879.0,45.2944,45.3476,45.1417,45.1815,56879.0
2016-01-21 10:10:00,68.03,68.39,67.98,68.39,35093.0,45.1815,45.4206,45.1483,45.4206,35093.0
2016-01-21 10:20:00,68.44,68.57,68.14,68.14,68789.0,45.4538,45.5402,45.2546,45.2546,68789.0
2016-01-21 10:30:00,68.17,68.55,68.14,68.46,35904.0,45.2745,45.5269,45.2546,45.4671,35904.0
2016-01-21 10:40:00,68.47,68.63,68.44,68.61,29604.0,45.4738,45.58,45.4538,45.5667,29604.0
2016-01-21 10:50:00,68.61,68.64,68.4,68.45,23189.0,45.5667,45.5867,45.4273,45.4605,23189.0
2016-01-21 11:00:00,68.48,68.55,68.3,68.55,37308.0,45.4804,45.5269,45.3609,45.5269,37308.0
2016-01-21 11:10:00,68.56,68.66,68.49,68.5,42656.0,45.5335,45.6,45.487,45.4937,42656.0
2016-01-21 11:20:00,68.51,68.66,68.47,68.59,45232.0,45.5003,45.6,45.4738,45.5535,45232.0
2016-01-21 11:30:00,68.58,68.59,68.43,68.47,68089.0,45.5468,45.5535,45.4472,45.4738,68089.0
2016-01-21 11:40:00,68.49,68.49,68.3,68.4,46812.0,45.487,45.487,45.3609,45.4273,46812.0
2016-01-21 11:50:00,68.4,68.53,68.36,68.52,112872.0,45.4273,45.5136,45.4007,45.507,112872.0
2016-01-21 12:00:00,68.52,68.64,68.51,68.64,48159.0,45.507,45.5867,45.5003,45.5867,48159.0
2016-01-21 12:10:00,68.64,68.65,68.49,68.51,42858.0,45.5867,45.5933,45.487,45.5003,42858.0
2016-01-21 12:20:00,68.5,68.64,68.46,68.64,34511.0,45.4937,45.5867,45.4671,45.5867,34511.0
2016-01-21 12:30:00,68.65,68.66,68.52,68.63,28818.0,45.5933,45.6,45.507,45.58,28818.0
2016-01-21 12:40:00,68.63,68.74,68.5,68.54,38287.0,45.58,45.6531,45.4937,45.5203,38287.0
2016-01-21 12:50:00,68.54,68.56,68.37,68.5,40577.0,45.5203,45.5335,45.4073,45.4937,40577.0
2016-01-21 13:00:00,68.49,68.51,68.38,68.43,26317.0,45.487,45.5003,45.414,45.4472,26317.0
2016-01-21 13:10:00,68.43,68.43,68.33,68.36,25671.0,45.4472,45.4472,45.3808,45.4007,25671.0
2016-01-21 13:20:00,68.36,68.36,68.16,68.17,26160.0,45.4007,45.4007,45.2679,45.2745,26160.0
2016-01-21 13:30:00,68.18,68.29,68.09,68.29,53086.0,45.2812,45.3542,45.2214,45.3542,53086.0
2016-01-21 13:40:00,68.28,68.33,68.22,68.3,28237.0,45.3476,45.3808,45.3077,45.3609,28237.0
2016-01-21 13:50:00,68.29,68.37,68.17,68.36,53111.0,45.3542,45.4073,45.2745,45.4007,53111.0
2016-01-21 14:00:00,68.37,68.39,68.21,68.34,44870.0,45.4073,45.4206,45.3011,45.3874,44870.0
2016-01-21 14:10:00,68.34,68.34,68.08,68.09,46333.0,45.3874,45.3874,45.2147,45.2214,46333.0
2016-01-21 14:20:00,68.07,68.12,67.97,68.03,37007.0,45.2081,45.2413,45.1417,45.1815,37007.0
2016-01-21 14:30:00,68.04,68.27,68.04,68.23,44769.0,45.1882,45.3409,45.1882,45.3144,44769.0
2016-01-21 14:40:00,68.26,68.42,68.26,68.38,34393.0,45.3343,45.4406,45.3343,45.414,34393.0
2016-01-21 14:50:00,68.38,68.56,68.37,68.56,46653.0,45.414,45.5335,45.4073,45.5335,46653.0
2016-01-21 15:00:00,68.57,68.58,68.3,68.38,44794.0,45.5402,45.5468,45.3609,45.414,44794.0
2016-01-21 15:10:00,68.37,68.51,68.36,68.49,27030.0,45.4073,45.5003,45.4007,45.487,27030.0
2016-01-21 15:20:00,68.48,68.5,68.33,68.48,38497.0,45.4804,45.4937,45.3808,45.4804,38497.0
2016-01-21 15:30:00,68.49,68.65,68.48,68.61,40501.0,45.487,45.5933,45.4804,45.5667,40501.0
2016-01-21 15:40:00,68.62,68.72,68.51,68.58,65871.0,45.5734,45.6398,45.5003,45.5468,65871.0
2016-01-21 15:50:00,68.57,68.68,68.51,68.52,140244.0,45.5402,45.6132,45.5003,45.507,140244.0
2016-01-22 09:30:00,69.14,69.16,68.52,68.75,67891.0,45.9187,45.932,45.507,45.6597,67891.0
2016-01-22 09:40:00,68.78,69.05,68.7,68.86,97500.0,45.6796,45.859,45.6265,45.7328,97500.0
2016-01-22 09:50:00,68.85,68.89,68.61,68.76,38389.0,45.7261,45.7527,45.5667,45.6664,38389.0
2016-01-22 10:00:00,68.76,68.96,68.7,68.81,59899.0,45.6664,45.7992,45.6265,45.6996,59899.0
2016-01-22 10:10:00,68.8,68.89,68.66,68.81,72833.0,45.6929,45.7527,45.6,45.6996,72833.0
2016-01-22 10:20:00,68.8,68.92,68.64,68.77,85014.0,45.6929,45.7726,45.5867,45.673,85014.0
2016-01-22 10:30:00,68.77,68.96,68.69,68.8,77700.0,45.673,45.7992,45.6199,45.6929,77700.0
2016-01-22 10:40:00,68.8,68.85,68.69,68.85,46825.0,45.6929,45.7261,45.6199,45.7261,46825.0
2016-01-22 10:50:00,68.9,68.96,68.88,68.92,35335.0,45.7593,45.7992,45.7461,45.7726,35335.0
2016-01-22 11:00:00,68.91,69.06,68.86,69.02,38506.0,45.766,45.8656,45.7328,45.839,38506.0
2016-01-22 11:10:00,69.01,69.05,68.95,69.04,29519.0,45.8324,45.859,45.7926,45.8523,29519.0
2016-01-22 11:20:00,69.04,69.18,69.04,69.17,44902.0,45.8523,45.9453,45.8523,45.9387,44902.0
2016-01-22 11:30:00,69.16,69.17,69.08,69.08,24821.0,45.932,45.9387,45.8789,45.8789,24821.0
2016-01-22 11:40:00,69.08,69.23,69.08,69.14,24989.0,45.8789,45.9785,45.8789,45.9187,24989.0
2016-01-22 11:50:00,69.15,69.25,69.14,69.23,31683.0,45.9254,45.9918,45.9187,45.9785,31683.0
2016-01-22 12:00:00,69.23,69.45,69.23,69.44,33230.0,45.9785,46.1246,45.9785,46.118,33230.0
2016-01-22 12:10:00,69.43,69.44,69.28,69.3,14176.0,46.1113,46.118,46.0117,46.025,14176.0
2016-01-22 12:20:00,69.27,69.36,69.27,69.35,29046.0,46.0051,46.0648,46.0051,46.0582,29046.0
2016-01-22 12:30:00,69.35,69.36,69.28,69.34,19979.0,46.0582,46.0648,46.0117,46.0516,19979.0
2016-01-22 12:40:00,69.34,69.35,69.2,69.28,14599.0,46.0516,46.0582,45.9586,46.0117,14599.0
2016-01-22 12:50:00,69.26,69.41,69.25,69.38,25288.0,45.9984,46.0981,45.9918,46.0781,25288.0
2016-01-22 13:00:00,69.39,69.39,69.31,69.36,14310.0,46.0848,46.0848,46.0316,46.0648,14310.0
2016-01-22 13:10:00,69.35,69.4,69.34,69.4,17167.0,46.0582,46.0914,46.0516,46.0914,17167.0
2016-01-22 13:20:00,69.41,69.5,69.4,69.46,22406.0,46.0981,46.1578,46.0914,46.1313,22406.0
2016-01-22 13:30:00,69.46,69.59,69.46,69.57,19211.0,46.1313,46.2176,46.1313,46.2043,19211.0
2016-01-22 13:40:00,69.59,69.7,69.59,69.7,28445.0,46.2176,46.2907,46.2176,46.2907,28445.0
2016-01-22 13:50:00,69.69,69.71,69.6,69.62,24735.0,46.284,46.2973,46.2242,46.2375,24735.0
2016-01-22 14:00:00,69.63,69.72,69.58,69.65,40652.0,46.2442,46.3039,46.211,46.2575,40652.0
2016-01-22 14:10:00,69.66,69.73,69.64,69.68,22580.0,46.2641,46.3106,46.2508,46.2774,22580.0
2016-01-22 14:20:00,69.67,69.69,69.54,69.54,21335.0,46.2707,46.284,46.1844,46.1844,21335.0
2016-01-22 14:30:00,69.54,69.56,69.48,69.48,22978.0,46.1844,46.1977,46.1445,46.1445,22978.0
2016-01-22 14:40:00,69.51,69.64,69.48,69.64,15490.0,46.1645,46.2508,46.1445,46.2508,15490.0
2016-01-22 14:50:00,69.63,69.74,69.6,69.73,21371.0,46.2442,46.3172,46.2242,46.3106,21371.0
2016-01-22 15:00:00,69.73,69.75,69.62,69.67,41164.0,46.3106,46.3239,46.2375,46.2707,41164.0
2016-01-22 15:10:00,69.66,69.73,69.62,69.69,32033.0,46.2641,46.3106,46.2375,46.284,32033.0
2016-01-22 15:20:00,69.71,69.81,69.66,69.78,46088.0,46.2973,46.3637,46.2641,46.3438,46088.0
2016-01-22 15:30:00,69.78,69.78,69.61,69.69,59732.0,46.3438,46.3438,46.2309,46.284,59732.0
2016-01-22 15:40:00,69.7,69.83,69.67,69.83,104996.0,46.2907,46.377,46.2707,46.377,104996.0
2016-01-22 15:50:00,69.82,69.83,69.71,69.75,173702.0,46.3704,46.377,46.2973,46.3239,173702.0
2016-01-25 09:30:00,69.79,69.86,69.48,69.59,46976.0,46.3504,46.3969,46.1445,46.2176,46976.0
2016-01-25 09:40:00,69.61,69.63,69.32,69.42,39814.0,46.2309,46.2442,46.0383,46.1047,39814.0
2016-01-25 09:50:00,69.4,69.78,69.34,69.73,22267.0,46.0914,46.3438,46.0516,46.3106,22267.0
2016-01-25 10:00:00,69.77,69.77,69.5,69.61,21879.0,46.3371,46.3371,46.1578,46.2309,21879.0
2016-01-25 10:10:00,69.58,69.66,69.38,69.54,41380.0,46.211,46.2641,46.0781,46.1844,41380.0
2016-01-25 10:20:00,69.5,69.59,69.47,69.52,32663.0,46.1578,46.2176,46.1379,46.1711,32663.0
2016-01-25 10:30:00,69.49,69.53,69.36,69.4,30173.0,46.1512,46.1778,46.0648,46.0914,30173.0
2016-01-25 10:40:00,69.4,69.5,69.27,69.45,20932.0,46.0914,46.1578,46.0051,46.1246,20932.0
2016-01-25 10:50:00,69.46,69.54,69.33,69.5,27000.0,46.1313,46.1844,46.0449,46.1578,27000.0
2016-01-25 11:00:00,69.49,69.59,69.46,69.52,25176.0,46.1512,46.2176,46.1313,46.1711,25176.0
2016-01-25 11:10:00,69.51,69.85,69.48,69.85,33511.0,46.1645,46.3903,46.1445,46.3903,33511.0
2016-01-25 11:20:00,69.85,69.97,69.85,69.88,45233.0,46.3903,46.47,46.3903,46.4102,45233.0
2016-01-25 11:30:00,69.88,70.08,69.82,70.05,75938.0,46.4102,46.543,46.3704,46.5231,75938.0
2016-01-25 11:40:00,70.06,70.08,69.77,69.79,33194.0,46.5297,46.543,46.3371,46.3504,33194.0
2016-01-25 11:50:00,69.79,69.9,69.74,69.85,22929.0,46.3504,46.4235,46.3172,46.3903,22929.0
2016-01-25 12:00:00,69.84,69.92,69.79,69.79,25729.0,46.3836,46.4368,46.3504,46.3504,25729.0
2016-01-25 12:10:00,69.79,69.85,69.7,69.84,55016.0,46.3504,46.3903,46.2907,46.3836,55016.0
2016-01-25 12:20:00,69.83,69.91,69.81,69.89,42429.0,46.377,46.4301,46.3637,46.4168,42429.0
2016-01-25 12:30:00,69.89,69.91,69.84,69.91,42188.0,46.4168,46.4301,46.3836,46.4301,42188.0
2016-01-25 12:40:00,69.91,69.99,69.84,69.99,31079.0,46.4301,46.4833,46.3836,46.4833,31079.0
2016-01-25 12:50:00,69.99,70.05,69.97,70.04,24568.0,46.4833,46.5231,46.47,46.5165,24568.0
2016-01-25 13:00:00,70.03,70.14,70.02,70.08,45337.0,46.5098,46.5829,46.5032,46.543,45337.0
2016-01-25 13:10:00,70.08,70.08,69.88,69.96,19865.0,46.543,46.543,46.4102,46.4633,19865.0
2016-01-25 13:20:00,69.96,70.01,69.91,69.96,26886.0,46.4633,46.4965,46.4301,46.4633,26886.0
2016-01-25 13:30:00,69.96,70.05,69.94,69.99,31138.0,46.4633,46.5231,46.4501,46.4833,31138.0
2016-01-25 13:40:00,69.99,70.06,69.92,69.93,36864.0,46.4833,46.5297,46.4368,46.4434,36864.0
2016-01-25 13:50:00,69.92,69.94,69.87,69.88,24662.0,46.4368,46.4501,46.4036,46.4102,24662.0
2016-01-25 14:00:00,69.86,69.9,69.83,69.88,33532.0,46.3969,46.4235,46.377,46.4102,33532.0
2016-01-25 14:10:00,69.88,69.88,69.78,69.79,36112.0,46.4102,46.4102,46.3438,46.3504,36112.0
2016-01-25 14:20:00,69.79,69.85,69.73,69.82,48504.0,46.3504,46.3903,46.3106,46.3704,48504.0
2016-01-25 14:30:00,69.83,69.83,69.68,69.68,62569.0,46.377,46.377,46.2774,46.2774,62569.0
2016-01-25 14:40:00,69.68,69.75,69.66,69.68,37445.0,46.2774,46.3239,46.2641,46.2774,37445.0
2016-01-25 14:50:00,69.67,69.7,69.58,69.58,44749.0,46.2707,46.2907,46.211,46.211,44749.0
2016-01-25 15:00:00,69.57,69.64,69.57,69.61,45689.0,46.2043,46.2508,46.2043,46.2309,45689.0
2016-01-25 15:10:00,69.6,69.61,69.52,69.6,57577.0,46.2242,46.2309,46.1711,46.2242,57577.0
2016-01-25 15:20:00,69.58,69.61,69.52,69.56,93168.0,46.211,46.2309,46.1711,46.1977,93168.0
2016-01-25 15:30:00,69.56,69.59,69.4,69.44,90534.0,46.1977,46.2176,46.0914,46.118,90534.0
2016-01-25 15:40:00,69.44,69.59,69.39,69.59,115681.0,46.118,46.2176,46.0848,46.2176,115681.0
2016-01-25 15:50:00,69.6,69.67,69.53,69.58,164136.0,46.2242,46.2707,46.1778,46.211,164136.0
2016-01-26 09:30:00,69.58,70.28,69.46,70.17,52954.0,46.211,46.6759,46.1313,46.6028,52954.0
2016-01-26 09:40:00,70.17,70.31,70.05,70.15,51015.0,46.6028,46.6958,46.5231,46.5895,51015.0
2016-01-26 09:50:00,70.15,70.48,70.15,70.36,34071.0,46.5895,46.8087,46.5895,46.729,34071.0
2016-01-26 10:00:00,70.31,70.39,70.22,70.36,30406.0,46.6958,46.7489,46.636,46.729,30406.0
2016-01-26 10:10:00,70.4,70.52,70.35,70.5,32055.0,46.7556,46.8353,46.7223,46.822,32055.0
2016-01-26 10:20:00,70.52,70.56,70.33,70.33,29925.0,46.8353,46.8618,46.7091,46.7091,29925.0
2016-01-26 10:30:00,70.34,70.48,70.33,70.37,22024.0,46.7157,46.8087,46.7091,46.7356,22024.0
2016-01-26 10:40:00,70.38,70.49,70.34,70.39,44925.0,46.7423,46.8153,46.7157,46.7489,44925.0
2016-01-26 10:50:00,70.39,70.42,70.21,70.28,45629.0,46.7489,46.7688,46.6294,46.6759,45629.0
2016-01-26 11:00:00,70.27,70.28,70.05,70.06,39141.0,46.6692,46.6759,46.5231,46.5297,39141.0
2016-01-26 11:10:00,70.06,70.09,69.95,69.98,31450.0,46.5297,46.5497,46.4567,46.4766,31450.0
2016-01-26 11:20:00,70.0,70.02,69.82,69.84,21898.0,46.4899,46.5032,46.3704,46.3836,21898.0
2016-01-26 11:30:00,69.82,69.94,69.82,69.94,33296.0,46.3704,46.4501,46.3704,46.4501,33296.0
2016-01-26 11:40:00,69.93,70.13,69.91,70.08,17471.0,46.4434,46.5762,46.4301,46.543,17471.0
2016-01-26 11:50:00,70.06,70.09,69.91,69.91,24571.0,46.5297,46.5497,46.4301,46.4301,24571.0
2016-01-26 12:00:00,69.9,69.98,69.86,69.91,27932.0,46.4235,46.4766,46.3969,46.4301,27932.0
2016-01-26 12:10:00,69.9,69.96,69.85,69.85,49249.0,46.4235,46.4633,46.3903,46.3903,49249.0
2016-01-26 12:20:00,69.85,69.9,69.81,69.82,26442.0,46.3903,46.4235,46.3637,46.3704,26442.0
2016-01-26 12:30:00,69.82,69.84,69.76,69.81,22262.0,46.3704,46.3836,46.3305,46.3637,22262.0
2016-01-26 12:40:00,69.81,69.83,69.74,69.74,28377.0,46.3637,46.377,46.3172,46.3172,28377.0
2016-01-26 12:50:00,69.76,69.86,69.72,69.81,18156.0,46.3305,46.3969,46.3039,46.3637,18156.0
2016-01-26 13:00:00,69.81,69.82,69.72,69.79,15845.0,46.3637,46.3704,46.3039,46.3504,15845.0
2016-01-26 13:10:00,69.79,69.8,69.7,69.72,12816.0,46.3504,46.3571,46.2907,46.3039,12816.0
2016-01-26 13:20:00,69.72,69.78,69.68,69.72,15014.0,46.3039,46.3438,46.2774,46.3039,15014.0
2016-01-26 13:30:00,69.73,69.73,69.64,69.66,65698.0,46.3106,46.3106,46.2508,46.2641,65698.0
2016-01-26 13:40:00,69.66,69.78,69.66,69.74,52909.0,46.2641,46.3438,46.2641,46.3172,52909.0
2016-01-26 13:50:00,69.75,69.81,69.75,69.77,13417.0,46.3239,46.3637,46.3239,46.3371,13417.0
2016-01-26 14:00:00,69.79,69.79,69.59,69.63,93025.0,46.3504,46.3504,46.2176,46.2442,93025.0
2016-01-26 14:10:00,69.63,69.67,69.6,69.63,23970.0,46.2442,46.2707,46.2242,46.2442,23970.0
2016-01-26 14:20:00,69.63,69.65,69.5,69.53,38348.0,46.2442,46.2575,46.1578,46.1778,38348.0
2016-01-26 14:30:00,69.53,69.58,69.44,69.55,31108.0,46.1778,46.211,46.118,46.191,31108.0
2016-01-26 14:40:00,69.54,69.6,69.52,69.58,38224.0,46.1844,46.2242,46.1711,46.211,38224.0
2016-01-26 14:50:00,69.58,69.62,69.56,69.61,33177.0,46.211,46.2375,46.1977,46.2309,33177.0
2016-01-26 15:00:00,69.61,69.63,69.46,69.5,46259.0,46.2309,46.2442,46.1313,46.1578,46259.0
2016-01-26 15:10:00,69.5,69.59,69.5,69.52,34586.0,46.1578,46.2176,46.1578,46.1711,34586.0
2016-01-26 15:20:00,69.51,69.57,69.5,69.51,37954.0,46.1645,46.2043,46.1578,46.1645,37954.0
2016-01-26 15:30:00,69.52,69.54,69.44,69.53,58819.0,46.1711,46.1844,46.118,46.1778,58819.0
2016-01-26 15:40:00,69.53,69.62,69.52,69.59,288841.0,46.1778,46.2375,46.1711,46.2176,288841.0
2016-01-26 15:50:00,69.59,69.73,69.57,69.71,142477.0,46.2176,46.3106,46.2043,46.2973,142477.0
2016-01-27 09:30:00,69.61,69.88,69.42,69.63,53753.0,46.2309,46.4102,46.1047,46.2442,53753.0
2016-01-27 09:40:00,69.63,69.81,69.6,69.68,33671.0,46.2442,46.3637,46.2242,46.2774,33671.0
2016-01-27 09:50:00,69.69,69.85,69.65,69.81,43203.0,46.284,46.3903,46.2575,46.3637,43203.0
2016-01-27 10:00:00,69.79,69.82,69.58,69.66,27894.0,46.3504,46.3704,46.211,46.2641,27894.0
2016-01-27 10:10:00,69.66,69.7,69.59,69.64,19012.0,46.2641,46.2907,46.2176,46.2508,19012.0
2016-01-27 10:20:00,69.65,69.7,69.58,69.59,38569.0,46.2575,46.2907,46.211,46.2176,38569.0
2016-01-27 10:30:00,69.59,69.8,69.58,69.78,62170.0,46.2176,46.3571,46.211,46.3438,62170.0
2016-01-27 10:40:00,69.78,69.81,69.65,69.67,28571.0,46.3438,46.3637,46.2575,46.2707,28571.0
2016-01-27 10:50:00,69.68,69.68,69.52,69.65,21217.0,46.2774,46.2774,46.1711,46.2575,21217.0
2016-01-27 11:00:00,69.65,69.72,69.62,69.64,26151.0,46.2575,46.3039,46.2375,46.2508,26151.0
2016-01-27 11:10:00,69.62,69.74,69.59,69.71,21413.0,46.2375,46.3172,46.2176,46.2973,21413.0
2016-01-27 11:20:00,69.72,69.81,69.71,69.81,15773.0,46.3039,46.3637,46.2973,46.3637,15773.0
2016-01-27 11:30:00,69.83,70.0,69.83,69.97,27037.0,46.377,46.4899,46.377,46.47,27037.0
2016-01-27 11:40:00,69.97,70.12,69.9,70.09,130261.0,46.47,46.5696,46.4235,46.5497,130261.0
2016-01-27 11:50:00,70.08,70.12,70.0,70.01,62415.0,46.543,46.5696,46.4899,46.4965,62415.0
2016-01-27 12:00:00,70.01,70.01,69.93,70.01,56703.0,46.4965,46.4965,46.4434,46.4965,56703.0
2016-01-27 12:10:00,70.01,70.1,70.0,70.05,26650.0,46.4965,46.5563,46.4899,46.5231,26650.0
2016-01-27 12:20:00,70.03,70.11,70.0,70.05,57418.0,46.5098,46.563,46.4899,46.5231,57418.0
2016-01-27 12:30:00,70.05,70.05,69.92,69.93,30470.0,46.5231,46.5231,46.4368,46.4434,30470.0
2016-01-27 12:40:00,69.94,69.98,69.89,69.92,46399.0,46.4501,46.4766,46.4168,46.4368,46399.0
2016-01-27 12:50:00,69.91,69.92,69.83,69.88,19471.0,46.4301,46.4368,46.377,46.4102,19471.0
2016-01-27 13:00:00,69.87,69.96,69.85,69.94,17623.0,46.4036,46.4633,46.3903,46.4501,17623.0
2016-01-27 13:10:00,69.94,69.97,69.85,69.94,30931.0,46.4501,46.47,46.3903,46.4501,30931.0
2016-01-27 13:20:00,69.94,69.99,69.91,69.91,29893.0,46.4501,46.4833,46.4301,46.4301,29893.0
2016-01-27 13:30:00,69.92,69.96,69.88,69.91,22356.0,46.4368,46.4633,46.4102,46.4301,22356.0
2016-01-27 13:40:00,69.91,69.97,69.88,69.96,36526.0,46.4301,46.47,46.4102,46.4633,36526.0
2016-01-27 13:50:00,69.96,70.01,69.83,69.89,32238.0,46.4633,46.4965,46.377,46.4168,32238.0
2016-01-27 14:00:00,69.91,70.04,69.84,69.87,51324.0,46.4301,46.5165,46.3836,46.4036,51324.0
2016-01-27 14:10:00,69.85,70.01,69.79,69.89,29989.0,46.3903,46.4965,46.3504,46.4168,29989.0
2016-01-27 14:20:00,69.87,70.0,69.81,69.98,60924.0,46.4036,46.4899,46.3637,46.4766,60924.0
2016-01-27 14:30:00,69.98,70.07,69.86,69.89,57763.0,46.4766,46.5364,46.3969,46.4168,57763.0
2016-01-27 14:40:00,69.88,69.94,69.82,69.85,30899.0,46.4102,46.4501,46.3704,46.3903,30899.0
2016-01-27 14:50:00,69.85,69.89,69.62,69.67,48307.0,46.3903,46.4168,46.2375,46.2707,48307.0
2016-01-27 15:00:00,69.68,69.7,69.46,69.47,62929.0,46.2774,46.2907,46.1313,46.1379,62929.0
2016-01-27 15:10:00,69.46,69.46,69.17,69.2,115581.0,46.1313,46.1313,45.9387,45.9586,115581.0
2016-01-27 15:20:00,69.22,69.62,69.18,69.59,88271.0,45.9719,46.2375,45.9453,46.2176,88271.0
2016-01-27 15:30:00,69.58,69.75,69.57,69.57,73604.0,46.211,46.3239,46.2043,46.2043,73604.0
2016-01-27 15:40:00,69.57,69.67,69.53,69.64,179453.0,46.2043,46.2707,46.1778,46.2508,179453.0
2016-01-27 15:50:00,69.64,69.75,69.61,69.72,139238.0,46.2508,46.3239,46.2309,46.3039,139238.0
2016-01-28 09:30:00,69.7,70.06,69.42,70.0,90861.0,46.2907,46.5297,46.1047,46.4899,90861.0
2016-01-28 09:40:00,69.93,70.17,69.82,70.01,76297.0,46.4434,46.6028,46.3704,46.4965,76297.0
2016-01-28 09:50:00,70.03,70.25,69.95,70.04,196612.0,46.5098,46.6559,46.4567,46.5165,196612.0
2016-01-28 10:00:00,70.04,70.12,69.84,70.11,308535.0,46.5165,46.5696,46.3836,46.563,308535.0
2016-01-28 10:10:00,70.11,70.44,70.11,70.29,83194.0,46.563,46.7821,46.563,46.6825,83194.0
2016-01-28 10:20:00,70.29,70.68,70.28,70.61,170071.0,46.6825,46.9415,46.6759,46.895,170071.0
2016-01-28 10:30:00,70.61,70.64,70.37,70.49,46983.0,46.895,46.915,46.7356,46.8153,46983.0
2016-01-28 10:40:00,70.48,70.71,70.41,70.71,37073.0,46.8087,46.9614,46.7622,46.9614,37073.0
2016-01-28 10:50:00,70.7,70.75,70.63,70.69,44373.0,46.9548,46.988,46.9083,46.9482,44373.0
2016-01-28 11:00:00,70.69,70.72,70.57,70.62,55182.0,46.9482,46.9681,46.8685,46.9017,55182.0
2016-01-28 11:10:00,70.63,70.68,70.52,70.57,53273.0,46.9083,46.9415,46.8353,46.8685,53273.0
2016-01-28 11:20:00,70.57,70.87,70.57,70.7,50083.0,46.8685,47.0677,46.8685,46.9548,50083.0
2016-01-28 11:30:00,70.68,70.69,70.58,70.66,23161.0,46.9415,46.9482,46.8751,46.9282,23161.0
2016-01-28 11:40:00,70.66,70.68,70.51,70.53,34249.0,46.9282,46.9415,46.8286,46.8419,34249.0
2016-01-28 11:50:00,70.51,70.63,70.5,70.52,42111.0,46.8286,46.9083,46.822,46.8353,42111.0
2016-01-28 12:00:00,70.51,70.73,70.51,70.73,30803.0,46.8286,46.9747,46.8286,46.9747,30803.0
2016-01-28 12:10:00,70.74,70.82,70.7,70.79,24074.0,46.9814,47.0345,46.9548,47.0146,24074.0
2016-01-28 12:20:00,70.79,70.89,70.78,70.84,37566.0,47.0146,47.081,47.0079,47.0478,37566.0
2016-01-28 12:30:00,70.85,71.13,70.78,71.12,77633.0,47.0544,47.2404,47.0079,47.2337,77633.0
2016-01-28 12:40:00,71.13,71.22,71.07,71.2,45698.0,47.2404,47.3002,47.2005,47.2869,45698.0
2016-01-28 12:50:00,71.21,71.23,70.99,71.01,44285.0,47.2935,47.3068,47.1474,47.1607,44285.0
2016-01-28 13:00:00,71.01,71.04,70.93,71.0,48918.0,47.1607,47.1806,47.1076,47.154,48918.0
2016-01-28 13:10:00,71.01,71.11,70.9,70.91,30562.0,47.1607,47.2271,47.0876,47.0943,30562.0
2016-01-28 13:20:00,70.91,71.19,70.83,71.15,51407.0,47.0943,47.2802,47.0411,47.2537,51407.0
2016-01-28 13:30:00,71.15,71.23,71.09,71.21,40750.0,47.2537,47.3068,47.2138,47.2935,40750.0
2016-01-28 13:40:00,71.22,71.25,71.13,71.16,38802.0,47.3002,47.3201,47.2404,47.2603,38802.0
2016-01-28 13:50:00,71.16,71.28,71.11,71.13,37884.0,47.2603,47.34,47.2271,47.2404,37884.0
2016-01-28 14:00:00,71.13,71.45,71.13,71.38,64521.0,47.2404,47.4529,47.2404,47.4064,64521.0
2016-01-28 14:10:00,71.39,71.51,71.36,71.41,49083.0,47.4131,47.4928,47.3931,47.4263,49083.0
2016-01-28 14:20:00,71.41,71.5,71.4,71.41,97183.0,47.4263,47.4861,47.4197,47.4263,97183.0
2016-01-28 14:30:00,71.42,71.45,71.33,71.37,59713.0,47.433,47.4529,47.3732,47.3998,59713.0
2016-01-28 14:40:00,71.36,71.4,71.2,71.23,63611.0,47.3931,47.4197,47.2869,47.3068,63611.0
2016-01-28 14:50:00,71.23,71.28,71.19,71.24,55347.0,47.3068,47.34,47.2802,47.3134,55347.0
2016-01-28 15:00:00,71.23,71.24,70.97,71.05,65475.0,47.3068,47.3134,47.1341,47.1872,65475.0
2016-01-28 15:10:00,71.06,71.21,71.06,71.1,73306.0,47.1939,47.2935,47.1939,47.2205,73306.0
2016-01-28 15:20:00,71.09,71.15,70.97,71.0,61696.0,47.2138,47.2537,47.1341,47.154,61696.0
2016-01-28 15:30:00,71.01,71.17,70.98,71.1,95762.0,47.1607,47.2669,47.1408,47.2205,95762.0
2016-01-28 15:40:00,71.09,71.16,70.88,70.9,132171.0,47.2138,47.2603,47.0743,47.0876,132171.0
2016-01-28 15:50:00,70.9,71.07,70.9,70.95,142791.0,47.0876,47.2005,47.0876,47.1208,142791.0
2016-01-29 09:30:00,71.48,71.79,71.03,71.32,128425.0,47.4728,47.6787,47.174,47.3666,128425.0
2016-01-29 09:40:00,71.35,71.77,71.28,71.37,80299.0,47.3865,47.6654,47.34,47.3998,80299.0
2016-01-29 09:50:00,71.39,71.44,71.22,71.22,66520.0,47.4131,47.4463,47.3002,47.3002,66520.0
2016-01-29 10:00:00,71.22,71.27,71.1,71.16,71760.0,47.3002,47.3334,47.2205,47.2603,71760.0
2016-01-29 10:10:00,71.14,71.39,71.07,71.36,54991.0,47.247,47.4131,47.2005,47.3931,54991.0
2016-01-29 10:20:00,71.38,71.75,71.36,71.7,31507.0,47.4064,47.6521,47.3931,47.6189,31507.0
2016-01-29 10:30:00,71.68,71.72,71.53,71.66,40747.0,47.6057,47.6322,47.506,47.5924,40747.0
2016-01-29 10:40:00,71.67,71.9,71.67,71.79,37613.0,47.599,47.7518,47.599,47.6787,37613.0
2016-01-29 10:50:00,71.79,71.93,71.77,71.87,29004.0,47.6787,47.7717,47.6654,47.7318,29004.0
2016-01-29 11:00:00,71.89,71.89,71.7,71.84,56286.0,47.7451,47.7451,47.6189,47.7119,56286.0
2016-01-29 11:10:00,71.84,71.93,71.68,71.69,32480.0,47.7119,47.7717,47.6057,47.6123,32480.0
2016-01-29 11:20:00,71.71,71.83,71.65,71.76,43973.0,47.6256,47.7053,47.5857,47.6588,43973.0
2016-01-29 11:30:00,71.78,71.89,71.73,71.86,34190.0,47.6721,47.7451,47.6389,47.7252,34190.0
2016-01-29 11:40:00,71.87,71.92,71.72,71.83,39077.0,47.7318,47.7651,47.6322,47.7053,39077.0
2016-01-29 11:50:00,71.83,71.98,71.79,71.98,72738.0,47.7053,47.8049,47.6787,47.8049,72738.0
2016-01-29 12:00:00,71.99,71.99,71.88,71.9,19609.0,47.8115,47.8115,47.7385,47.7518,19609.0
2016-01-29 12:10:00,71.92,72.07,71.92,72.05,28856.0,47.7651,47.8647,47.7651,47.8514,28856.0
2016-01-29 12:20:00,72.05,72.08,72.02,72.03,21145.0,47.8514,47.8713,47.8315,47.8381,21145.0
2016-01-29 12:30:00,72.03,72.06,71.96,72.04,74770.0,47.8381,47.858,47.7916,47.8447,74770.0
2016-01-29 12:40:00,72.05,72.06,71.98,71.99,20805.0,47.8514,47.858,47.8049,47.8115,20805.0
2016-01-29 12:50:00,72.01,72.12,72.01,72.09,26572.0,47.8248,47.8979,47.8248,47.878,26572.0
2016-01-29 13:00:00,72.09,72.15,72.02,72.07,24778.0,47.878,47.9178,47.8315,47.8647,24778.0
2016-01-29 13:10:00,72.09,72.18,72.09,72.17,22537.0,47.878,47.9377,47.878,47.9311,22537.0
2016-01-29 13:20:00,72.17,72.19,72.04,72.09,27329.0,47.9311,47.9444,47.8447,47.878,27329.0
2016-01-29 13:30:00,72.09,72.15,72.04,72.15,33536.0,47.878,47.9178,47.8447,47.9178,33536.0
2016-01-29 13:40:00,72.15,72.17,72.09,72.09,40395.0,47.9178,47.9311,47.878,47.878,40395.0
2016-01-29 13:50:00,72.09,72.12,72.01,72.02,38688.0,47.878,47.8979,47.8248,47.8315,38688.0
2016-01-29 14:00:00,72.03,72.06,71.95,71.98,30842.0,47.8381,47.858,47.785,47.8049,30842.0
2016-01-29 14:10:00,71.98,71.99,71.83,71.85,48239.0,47.8049,47.8115,47.7053,47.7186,48239.0
2016-01-29 14:20:00,71.85,71.9,71.75,71.76,65895.0,47.7186,47.7518,47.6521,47.6588,65895.0
2016-01-29 14:30:00,71.77,71.82,71.71,71.78,45779.0,47.6654,47.6986,47.6256,47.6721,45779.0
2016-01-29 14:40:00,71.79,71.8,71.66,71.67,80893.0,47.6787,47.6854,47.5924,47.599,80893.0
2016-01-29 14:50:00,71.67,71.7,71.59,71.63,77560.0,47.599,47.6189,47.5459,47.5725,77560.0
2016-01-29 15:00:00,71.64,71.7,71.6,71.7,219388.0,47.5791,47.6189,47.5525,47.6189,219388.0
2016-01-29 15:10:00,71.7,71.78,71.63,71.78,59736.0,47.6189,47.6721,47.5725,47.6721,59736.0
2016-01-29 15:20:00,71.78,71.92,71.72,71.91,108108.0,47.6721,47.7651,47.6322,47.7584,108108.0
2016-01-29 15:30:00,71.91,72.07,71.86,72.04,136697.0,47.7584,47.8647,47.7252,47.8447,136697.0
2016-01-29 15:40:00,72.04,72.2,72.01,72.18,160132.0,47.8447,47.951,47.8248,47.9377,160132.0
2016-01-29 15:50:00,72.18,72.19,72.04,72.15,265022.0,47.9377,47.9444,47.8447,47.9178,265022.0
2016-02-01 09:30:00,70.27,71.22,70.27,70.78,614568.0,46.6692,47.3002,46.6692,47.0079,614568.0
2016-02-01 09:40:00,70.78,71.11,70.75,71.03,329286.0,47.0079,47.2271,46.988,47.174,329286.0
2016-02-01 09:50:00,71.03,71.28,70.85,70.88,439564.0,47.174,47.34,47.0544,47.0743,439564.0
2016-02-01 10:00:00,70.91,71.1,70.82,70.82,203206.0,47.0943,47.2205,47.0345,47.0345,203206.0
2016-02-01 10:10:00,70.84,71.0,70.63,70.67,207592.0,47.0478,47.154,46.9083,46.9349,207592.0
2016-02-01 10:20:00,70.67,70.94,70.58,70.94,155777.0,46.9349,47.1142,46.8751,47.1142,155777.0
2016-02-01 10:30:00,70.95,70.96,70.7,70.92,176840.0,47.1208,47.1275,46.9548,47.1009,176840.0
2016-02-01 10:40:00,70.93,71.14,70.87,71.12,134387.0,47.1076,47.247,47.0677,47.2337,134387.0
2016-02-01 10:50:00,71.11,71.2,70.94,70.98,158490.0,47.2271,47.2869,47.1142,47.1408,158490.0
2016-02-01 11:00:00,70.98,71.02,70.73,70.89,163775.0,47.1408,47.1673,46.9747,47.081,163775.0
2016-02-01 11:10:00,70.89,71.04,70.88,70.92,111541.0,47.081,47.1806,47.0743,47.1009,111541.0
2016-02-01 11:20:00,70.92,71.02,70.87,71.02,108349.0,47.1009,47.1673,47.0677,47.1673,108349.0
2016-02-01 11:30:00,71.02,71.18,70.93,71.15,136152.0,47.1673,47.2736,47.1076,47.2537,136152.0
2016-02-01 11:40:00,71.15,71.2,71.03,71.09,86514.0,47.2537,47.2869,47.174,47.2138,86514.0
2016-02-01 11:50:00,71.1,71.2,71.04,71.06,105307.0,47.2205,47.2869,47.1806,47.1939,105307.0
2016-02-01 12:00:00,71.05,71.3,71.01,71.3,516112.0,47.1872,47.3533,47.1607,47.3533,516112.0
2016-02-01 12:10:00,71.3,71.42,71.2,71.23,130034.0,47.3533,47.433,47.2869,47.3068,130034.0
2016-02-01 12:20:00,71.23,71.25,71.09,71.11,82217.0,47.3068,47.3201,47.2138,47.2271,82217.0
2016-02-01 12:30:00,71.11,71.26,71.06,71.25,112750.0,47.2271,47.3267,47.1939,47.3201,112750.0
2016-02-01 12:40:00,71.24,71.35,71.19,71.35,103055.0,47.3134,47.3865,47.2802,47.3865,103055.0
2016-02-01 12:50:00,71.35,71.4,71.11,71.14,143426.0,47.3865,47.4197,47.2271,47.247,143426.0
2016-02-01 13:00:00,71.15,71.24,71.02,71.03,185819.0,47.2537,47.3134,47.1673,47.174,185819.0
2016-02-01 13:10:00,71.03,71.05,70.52,70.58,213637.0,47.174,47.1872,46.8353,46.8751,213637.0
2016-02-01 13:20:00,70.58,70.9,70.58,70.87,119776.0,46.8751,47.0876,46.8751,47.0677,119776.0
2016-02-01 13:30:00,70.87,70.88,70.74,70.86,193191.0,47.0677,47.0743,46.9814,47.0611,193191.0
2016-02-01 13:40:00,70.86,70.87,70.66,70.7,174729.0,47.0611,47.0677,46.9282,46.9548,174729.0
2016-02-01 13:50:00,70.7,70.73,70.62,70.72,108207.0,46.9548,46.9747,46.9017,46.9681,108207.0
2016-02-01 14:00:00,70.72,70.74,70.27,70.29,209992.0,46.9681,46.9814,46.6692,46.6825,209992.0
2016-02-01 14:10:00,70.27,70.57,70.25,70.48,153994.0,46.6692,46.8685,46.6559,46.8087,153994.0
2016-02-01 14:20:00,70.48,70.54,70.36,70.4,260372.0,46.8087,46.8485,46.729,46.7556,260372.0
2016-02-01 14:30:00,70.39,70.53,70.34,70.37,172376.0,46.7489,46.8419,46.7157,46.7356,172376.0
2016-02-01 14:40:00,70.36,70.4,70.3,70.31,143523.0,46.729,46.7556,46.6891,46.6958,143523.0
2016-02-01 14:50:00,70.31,70.31,70.09,70.09,222617.0,46.6958,46.6958,46.5497,46.5497,222617.0
2016-02-01 15:00:00,70.08,70.14,69.99,70.03,230869.0,46.543,46.5829,46.4833,46.5098,230869.0
2016-02-01 15:10:00,70.03,70.12,69.99,70.1,342912.0,46.5098,46.5696,46.4833,46.5563,342912.0
2016-02-01 15:20:00,70.09,70.17,70.04,70.11,277356.0,46.5497,46.6028,46.5165,46.563,277356.0
2016-02-01 15:30:00,70.11,70.18,70.02,70.17,293074.0,46.563,46.6094,46.5032,46.6028,293074.0
2016-02-01 15:40:00,70.17,70.25,70.07,70.14,297190.0,46.6028,46.6559,46.5364,46.5829,297190.0
2016-02-01 15:50:00,70.15,70.26,69.94,70.12,884384.0,46.5895,46.6626,46.4501,46.5696,884384.0
2016-02-02 09:30:00,69.24,69.27,68.62,68.89,482537.0,45.9852,46.0051,45.5734,45.7527,482537.0
2016-02-02 09:40:00,68.87,68.96,68.67,68.91,290943.0,45.7394,45.7992,45.6066,45.766,290943.0
2016-02-02 09:50:00,68.92,69.19,68.86,69.19,257384.0,45.7726,45.9519,45.7328,45.9519,257384.0
2016-02-02 10:00:00,69.19,69.41,69.18,69.39,178824.0,45.9519,46.0981,45.9453,46.0848,178824.0
2016-02-02 10:10:00,69.39,69.5,69.31,69.43,159386.0,46.0848,46.1578,46.0316,46.1113,159386.0
2016-02-02 10:20:00,69.43,69.49,69.37,69.39,130293.0,46.1113,46.1512,46.0715,46.0848,130293.0
2016-02-02 10:30:00,69.4,69.71,69.39,69.7,131806.0,46.0914,46.2973,46.0848,46.2907,131806.0
2016-02-02 10:40:00,69.69,69.71,69.6,69.67,137818.0,46.284,46.2973,46.2242,46.2707,137818.0
2016-02-02 10:50:00,69.67,69.94,69.65,69.94,126647.0,46.2707,46.4501,46.2575,46.4501,126647.0
2016-02-02 11:00:00,69.95,70.1,69.92,69.93,140152.0,46.4567,46.5563,46.4368,46.4434,140152.0
2016-02-02 11:10:00,69.93,70.02,69.78,69.84,222901.0,46.4434,46.5032,46.3438,46.3836,222901.0
2016-02-02 11:20:00,69.84,70.02,69.82,69.99,138632.0,46.3836,46.5032,46.3704,46.4833,138632.0
2016-02-02 11:30:00,69.99,70.07,69.88,70.05,93547.0,46.4833,46.5364,46.4102,46.5231,93547.0
2016-02-02 11:40:00,70.04,70.08,70.0,70.03,77246.0,46.5165,46.543,46.4899,46.5098,77246.0
2016-02-02 11:50:00,70.03,70.04,69.79,69.84,122315.0,46.5098,46.5165,46.3504,46.3836,122315.0
2016-02-02 12:00:00,69.85,69.92,69.81,69.89,122300.0,46.3903,46.4368,46.3637,46.4168,122300.0
2016-02-02 12:10:00,69.89,69.93,69.71,69.73,94944.0,46.4168,46.4434,46.2973,46.3106,94944.0
2016-02-02 12:20:00,69.72,69.75,69.63,69.75,100575.0,46.3039,46.3239,46.2442,46.3239,100575.0
2016-02-02 12:30:00,69.75,69.75,69.46,69.53,101498.0,46.3239,46.3239,46.1313,46.1778,101498.0
2016-02-02 12:40:00,69.53,69.71,69.45,69.71,74164.0,46.1778,46.2973,46.1246,46.2973,74164.0
2016-02-02 12:50:00,69.72,69.73,69.61,69.67,46581.0,46.3039,46.3106,46.2309,46.2707,46581.0
2016-02-02 13:00:00,69.68,69.81,69.65,69.74,105221.0,46.2774,46.3637,46.2575,46.3172,105221.0
2016-02-02 13:10:00,69.75,70.03,69.74,70.03,67013.0,46.3239,46.5098,46.3172,46.5098,67013.0
2016-02-02 13:20:00,70.01,70.01,69.88,69.9,36980.0,46.4965,46.4965,46.4102,46.4235,36980.0
2016-02-02 13:30:00,69.9,69.95,69.85,69.9,50005.0,46.4235,46.4567,46.3903,46.4235,50005.0
2016-02-02 13:40:00,69.89,69.97,69.85,69.92,50291.0,46.4168,46.47,46.3903,46.4368,50291.0
2016-02-02 13:50:00,69.92,69.93,69.78,69.81,41140.0,46.4368,46.4434,46.3438,46.3637,41140.0
2016-02-02 14:00:00,69.82,69.82,69.65,69.69,188867.0,46.3704,46.3704,46.2575,46.284,188867.0
2016-02-02 14:10:00,69.69,69.8,69.66,69.79,143334.0,46.284,46.3571,46.2641,46.3504,143334.0
2016-02-02 14:20:00,69.78,69.99,69.75,69.97,81676.0,46.3438,46.4833,46.3239,46.47,81676.0
2016-02-02 14:30:00,69.96,70.04,69.84,70.03,62384.0,46.4633,46.5165,46.3836,46.5098,62384.0
2016-02-02 14:40:00,70.03,70.11,69.96,70.0,103455.0,46.5098,46.563,46.4633,46.4899,103455.0
2016-02-02 14:50:00,70.0,70.01,69.86,69.9,81626.0,46.4899,46.4965,46.3969,46.4235,81626.0
2016-02-02 15:00:00,69.9,70.02,69.88,69.9,159656.0,46.4235,46.5032,46.4102,46.4235,159656.0
2016-02-02 15:10:00,69.9,70.01,69.83,69.9,144680.0,46.4235,46.4965,46.377,46.4235,144680.0
2016-02-02 15:20:00,69.89,69.92,69.76,69.91,130427.0,46.4168,46.4368,46.3305,46.4301,130427.0
2016-02-02 15:30:00,69.9,70.01,69.85,69.95,165458.0,46.4235,46.4965,46.3903,46.4567,165458.0
2016-02-02 15:40:00,69.95,70.01,69.86,70.01,183917.0,46.4567,46.4965,46.3969,46.4965,183917.0
2016-02-02 15:50:00,70.0,70.0,69.87,69.9,338648.0,46.4899,46.4899,46.4036,46.4235,338648.0
2016-02-03 09:30:00,70.05,70.35,70.02,70.08,197654.0,46.5231,46.7223,46.5032,46.543,197654.0
2016-02-03 09:40:00,70.08,70.42,69.99,70.32,117623.0,46.543,46.7688,46.4833,46.7024,117623.0
2016-02-03 09:50:00,70.32,70.36,70.11,70.19,137224.0,46.7024,46.729,46.563,46.6161,137224.0
2016-02-03 10:00:00,70.16,70.19,69.87,69.99,146318.0,46.5962,46.6161,46.4036,46.4833,146318.0
2016-02-03 10:10:00,70.0,70.13,69.95,69.97,101997.0,46.4899,46.5762,46.4567,46.47,101997.0
2016-02-03 10:20:00,69.98,69.98,69.68,69.69,86436.0,46.4766,46.4766,46.2774,46.284,86436.0
2016-02-03 10:30:00,69.67,69.77,69.59,69.74,207812.0,46.2707,46.3371,46.2176,46.3172,207812.0
2016-02-03 10:40:00,69.74,69.88,69.59,69.6,137681.0,46.3172,46.4102,46.2176,46.2242,137681.0
2016-02-03 10:50:00,69.59,69.79,69.56,69.75,142768.0,46.2176,46.3504,46.1977,46.3239,142768.0
2016-02-03 11:00:00,69.75,69.82,69.66,69.79,72994.0,46.3239,46.3704,46.2641,46.3504,72994.0
2016-02-03 11:10:00,69.79,69.8,69.44,69.61,105617.0,46.3504,46.3571,46.118,46.2309,105617.0
2016-02-03 11:20:00,69.6,69.88,69.59,69.76,95536.0,46.2242,46.4102,46.2176,46.3305,95536.0
2016-02-03 11:30:00,69.76,69.86,69.74,69.76,75622.0,46.3305,46.3969,46.3172,46.3305,75622.0
2016-02-03 11:40:00,69.76,69.94,69.75,69.87,99190.0,46.3305,46.4501,46.3239,46.4036,99190.0
2016-02-03 11:50:00,69.87,69.9,69.68,69.76,59400.0,46.4036,46.4235,46.2774,46.3305,59400.0
2016-02-03 12:00:00,69.75,69.86,69.69,69.81,81222.0,46.3239,46.3969,46.284,46.3637,81222.0
2016-02-03 12:10:00,69.81,69.82,69.59,69.59,97863.0,46.3637,46.3704,46.2176,46.2176,97863.0
2016-02-03 12:20:00,69.58,69.77,69.57,69.62,75964.0,46.211,46.3371,46.2043,46.2375,75964.0
2016-02-03 12:30:00,69.63,69.64,69.45,69.54,88224.0,46.2442,46.2508,46.1246,46.1844,88224.0
2016-02-03 12:40:00,69.55,69.61,69.41,69.54,84815.0,46.191,46.2309,46.0981,46.1844,84815.0
2016-02-03 12:50:00,69.54,69.63,69.5,69.62,72771.0,46.1844,46.2442,46.1578,46.2375,72771.0
2016-02-03 13:00:00,69.62,69.66,69.35,69.36,89631.0,46.2375,46.2641,46.0582,46.0648,89631.0
2016-02-03 13:10:00,69.37,69.64,69.32,69.59,78422.0,46.0715,46.2508,46.0383,46.2176,78422.0
2016-02-03 13:20:00,69.6,69.79,69.47,69.76,46209.0,46.2242,46.3504,46.1379,46.3305,46209.0
2016-02-03 13:30:00,69.78,69.78,69.52,69.54,50469.0,46.3438,46.3438,46.1711,46.1844,50469.0
2016-02-03 13:40:00,69.52,69.58,69.44,69.45,61148.0,46.1711,46.211,46.118,46.1246,61148.0
2016-02-03 13:50:00,69.45,69.46,69.27,69.29,107151.0,46.1246,46.1313,46.0051,46.0184,107151.0
2016-02-03 14:00:00,69.28,69.63,69.28,69.62,90334.0,46.0117,46.2442,46.0117,46.2375,90334.0
2016-02-03 14:10:00,69.63,69.75,69.59,69.73,78321.0,46.2442,46.3239,46.2176,46.3106,78321.0
2016-02-03 14:20:00,69.73,70.07,69.71,69.97,95944.0,46.3106,46.5364,46.2973,46.47,95944.0
2016-02-03 14:30:00,69.96,70.1,69.94,70.07,127797.0,46.4633,46.5563,46.4501,46.5364,127797.0
2016-02-03 14:40:00,70.07,70.19,69.97,70.14,131376.0,46.5364,46.6161,46.47,46.5829,131376.0
2016-02-03 14:50:00,70.14,70.28,70.0,70.26,255512.0,46.5829,46.6759,46.4899,46.6626,255512.0
2016-02-03 15:00:00,70.26,70.28,70.09,70.15,236284.0,46.6626,46.6759,46.5497,46.5895,236284.0
2016-02-03 15:10:00,70.16,70.26,70.13,70.23,140627.0,46.5962,46.6626,46.5762,46.6427,140627.0
2016-02-03 15:20:00,70.23,70.24,69.86,69.9,180475.0,46.6427,46.6493,46.3969,46.4235,180475.0
2016-02-03 15:30:00,69.9,69.99,69.77,69.82,155329.0,46.4235,46.4833,46.3371,46.3704,155329.0
2016-02-03 15:40:00,69.82,69.99,69.78,69.89,258000.0,46.3704,46.4833,46.3438,46.4168,258000.0
2016-02-03 15:50:00,69.9,70.0,69.83,69.93,401390.0,46.4235,46.4899,46.377,46.4434,401390.0
2016-02-04 09:30:00,70.07,70.18,69.89,69.93,98989.0,46.5364,46.6094,46.4168,46.4434,98989.0
2016-02-04 09:40:00,69.94,70.0,69.62,69.99,115483.0,46.4501,46.4899,46.2375,46.4833,115483.0
2016-02-04 09:50:00,69.99,70.15,69.9,70.03,71620.0,46.4833,46.5895,46.4235,46.5098,71620.0
2016-02-04 10:00:00,70.02,70.07,69.86,69.96,65294.0,46.5032,46.5364,46.3969,46.4633,65294.0
2016-02-04 10:10:00,69.96,70.61,69.91,70.57,144543.0,46.4633,46.895,46.4301,46.8685,144543.0
2016-02-04 10:20:00,70.58,70.58,70.28,70.29,68270.0,46.8751,46.8751,46.6759,46.6825,68270.0
2016-02-04 10:30:00,70.3,70.39,70.19,70.38,127084.0,46.6891,46.7489,46.6161,46.7423,127084.0
2016-02-04 10:40:00,70.39,70.48,70.3,70.38,109551.0,46.7489,46.8087,46.6891,46.7423,109551.0
2016-02-04 10:50:00,70.41,70.72,70.33,70.71,192318.0,46.7622,46.9681,46.7091,46.9614,192318.0
2016-02-04 11:00:00,70.72,70.74,70.46,70.55,99230.0,46.9681,46.9814,46.7954,46.8552,99230.0
2016-02-04 11:10:00,70.55,70.67,70.37,70.41,56159.0,46.8552,46.9349,46.7356,46.7622,56159.0
2016-02-04 11:20:00,70.42,70.56,70.41,70.46,47988.0,46.7688,46.8618,46.7622,46.7954,47988.0
2016-02-04 11:30:00,70.45,70.5,70.34,70.36,65509.0,46.7888,46.822,46.7157,46.729,65509.0
2016-02-04 11:40:00,70.37,70.37,70.15,70.15,88487.0,46.7356,46.7356,46.5895,46.5895,88487.0
2016-02-04 11:50:00,70.15,70.19,69.91,70.08,67465.0,46.5895,46.6161,46.4301,46.543,67465.0
2016-02-04 12:00:00,70.1,70.36,70.07,70.32,39251.0,46.5563,46.729,46.5364,46.7024,39251.0
2016-02-04 12:10:00,70.33,70.33,70.18,70.2,47322.0,46.7091,46.7091,46.6094,46.6227,47322.0
2016-02-04 12:20:00,70.2,70.29,70.13,70.23,27528.0,46.6227,46.6825,46.5762,46.6427,27528.0
2016-02-04 12:30:00,70.24,70.26,70.13,70.2,40452.0,46.6493,46.6626,46.5762,46.6227,40452.0
2016-02-04 12:40:00,70.21,70.36,70.2,70.36,37606.0,46.6294,46.729,46.6227,46.729,37606.0
2016-02-04 12:50:00,70.36,70.44,70.34,70.35,35558.0,46.729,46.7821,46.7157,46.7223,35558.0
2016-02-04 13:00:00,70.35,70.59,70.35,70.59,57452.0,46.7223,46.8817,46.7223,46.8817,57452.0
2016-02-04 13:10:00,70.59,70.8,70.58,70.77,49847.0,46.8817,47.0212,46.8751,47.0013,49847.0
2016-02-04 13:20:00,70.79,70.96,70.77,70.89,91382.0,47.0146,47.1275,47.0013,47.081,91382.0
2016-02-04 13:30:00,70.88,71.16,70.87,70.95,91009.0,47.0743,47.2603,47.0677,47.1208,91009.0
2016-02-04 13:40:00,70.96,70.96,70.79,70.8,70993.0,47.1275,47.1275,47.0146,47.0212,70993.0
2016-02-04 13:50:00,70.83,70.87,70.68,70.7,134482.0,47.0411,47.0677,46.9415,46.9548,134482.0
2016-02-04 14:00:00,70.71,70.72,70.6,70.62,51442.0,46.9614,46.9681,46.8884,46.9017,51442.0
2016-02-04 14:10:00,70.61,70.68,70.54,70.64,146851.0,46.895,46.9415,46.8485,46.915,146851.0
2016-02-04 14:20:00,70.64,70.79,70.6,70.64,45057.0,46.915,47.0146,46.8884,46.915,45057.0
2016-02-04 14:30:00,70.64,70.78,70.6,70.63,54722.0,46.915,47.0079,46.8884,46.9083,54722.0
2016-02-04 14:40:00,70.64,70.72,70.64,70.67,46784.0,46.915,46.9681,46.915,46.9349,46784.0
2016-02-04 14:50:00,70.68,70.68,70.57,70.64,55424.0,46.9415,46.9415,46.8685,46.915,55424.0
2016-02-04 15:00:00,70.63,70.63,70.41,70.43,76504.0,46.9083,46.9083,46.7622,46.7755,76504.0
2016-02-04 15:10:00,70.43,70.47,70.35,70.35,97946.0,46.7755,46.802,46.7223,46.7223,97946.0
2016-02-04 15:20:00,70.36,70.45,70.34,70.35,78020.0,46.729,46.7888,46.7157,46.7223,78020.0
2016-02-04 15:30:00,70.35,70.39,70.24,70.38,166082.0,46.7223,46.7489,46.6493,46.7423,166082.0
2016-02-04 15:40:00,70.38,70.46,70.34,70.35,144758.0,46.7423,46.7954,46.7157,46.7223,144758.0
2016-02-04 15:50:00,70.34,70.46,70.29,70.43,355801.0,46.7157,46.7954,46.6825,46.7755,355801.0
2016-02-05 09:30:00,70.34,70.49,69.83,69.83,65636.0,46.7157,46.8153,46.377,46.377,65636.0
2016-02-05 09:40:00,69.81,69.94,69.69,69.92,66679.0,46.3637,46.4501,46.284,46.4368,66679.0
2016-02-05 09:50:00,69.92,70.17,69.91,70.13,43404.0,46.4368,46.6028,46.4301,46.5762,43404.0
2016-02-05 10:00:00,70.13,70.23,70.03,70.05,65626.0,46.5762,46.6427,46.5098,46.5231,65626.0
2016-02-05 10:10:00,70.05,70.38,70.05,70.34,42613.0,46.5231,46.7423,46.5231,46.7157,42613.0
2016-02-05 10:20:00,70.33,70.36,70.09,70.13,50786.0,46.7091,46.729,46.5497,46.5762,50786.0
2016-02-05 10:30:00,70.13,70.21,70.06,70.12,45179.0,46.5762,46.6294,46.5297,46.5696,45179.0
2016-02-05 10:40:00,70.16,70.47,70.1,70.47,43429.0,46.5962,46.802,46.5563,46.802,43429.0
2016-02-05 10:50:00,70.46,70.62,70.41,70.52,59533.0,46.7954,46.9017,46.7622,46.8353,59533.0
2016-02-05 11:00:00,70.52,70.63,70.46,70.62,81942.0,46.8353,46.9083,46.7954,46.9017,81942.0
2016-02-05 11:10:00,70.62,70.83,70.57,70.72,72799.0,46.9017,47.0411,46.8685,46.9681,72799.0
2016-02-05 11:20:00,70.72,70.97,70.71,70.96,96780.0,46.9681,47.1341,46.9614,47.1275,96780.0
2016-02-05 11:30:00,70.95,71.09,70.9,70.99,125808.0,47.1208,47.2138,47.0876,47.1474,125808.0
2016-02-05 11:40:00,70.99,71.03,70.9,70.98,79261.0,47.1474,47.174,47.0876,47.1408,79261.0
2016-02-05 11:50:00,70.98,71.03,70.81,70.87,80006.0,47.1408,47.174,47.0279,47.0677,80006.0
2016-02-05 12:00:00,70.87,70.89,70.62,70.66,63227.0,47.0677,47.081,46.9017,46.9282,63227.0
2016-02-05 12:10:00,70.66,70.68,70.55,70.63,34047.0,46.9282,46.9415,46.8552,46.9083,34047.0
2016-02-05 12:20:00,70.65,70.82,70.63,70.81,86288.0,46.9216,47.0345,46.9083,47.0279,86288.0
2016-02-05 12:30:00,70.8,70.86,70.77,70.77,35564.0,47.0212,47.0611,47.0013,47.0013,35564.0
2016-02-05 12:40:00,70.77,70.78,70.7,70.76,50156.0,47.0013,47.0079,46.9548,46.9946,50156.0
2016-02-05 12:50:00,70.75,70.79,70.72,70.77,35998.0,46.988,47.0146,46.9681,47.0013,35998.0
2016-02-05 13:00:00,70.76,70.8,70.72,70.8,34958.0,46.9946,47.0212,46.9681,47.0212,34958.0
2016-02-05 13:10:00,70.8,70.88,70.72,70.73,98508.0,47.0212,47.0743,46.9681,46.9747,98508.0
2016-02-05 13:20:00,70.73,70.82,70.72,70.8,47814.0,46.9747,47.0345,46.9681,47.0212,47814.0
2016-02-05 13:30:00,70.8,70.85,70.76,70.83,42847.0,47.0212,47.0544,46.9946,47.0411,42847.0
2016-02-05 13:40:00,70.82,70.85,70.75,70.8,40802.0,47.0345,47.0544,46.988,47.0212,40802.0
2016-02-05 13:50:00,70.8,70.98,70.77,70.98,68867.0,47.0212,47.1408,47.0013,47.1408,68867.0
2016-02-05 14:00:00,70.97,71.04,70.95,71.0,50089.0,47.1341,47.1806,47.1208,47.154,50089.0
2016-02-05 14:10:00,70.99,71.11,70.92,71.1,62539.0,47.1474,47.2271,47.1009,47.2205,62539.0
2016-02-05 14:20:00,71.1,71.38,71.09,71.34,173989.0,47.2205,47.4064,47.2138,47.3798,173989.0
2016-02-05 14:30:00,71.34,71.43,71.21,71.21,70158.0,47.3798,47.4396,47.2935,47.2935,70158.0
2016-02-05 14:40:00,71.21,71.26,71.13,71.16,79417.0,47.2935,47.3267,47.2404,47.2603,79417.0
2016-02-05 14:50:00,71.16,71.26,71.13,71.2,59081.0,47.2603,47.3267,47.2404,47.2869,59081.0
2016-02-05 15:00:00,71.19,71.19,70.96,71.03,99319.0,47.2802,47.2802,47.1275,47.174,99319.0
2016-02-05 15:10:00,71.03,71.04,70.87,70.94,97533.0,47.174,47.1806,47.0677,47.1142,97533.0
2016-02-05 15:20:00,70.94,71.05,70.93,71.05,98944.0,47.1142,47.1872,47.1076,47.1872,98944.0
2016-02-05 15:30:00,71.05,71.06,70.94,70.97,119332.0,47.1872,47.1939,47.1142,47.1341,119332.0
2016-02-05 15:40:00,70.95,71.18,70.93,71.18,156309.0,47.1208,47.2736,47.1076,47.2736,156309.0
2016-02-05 15:50:00,71.17,71.19,71.03,71.06,432275.0,47.2669,47.2802,47.174,47.1939,432275.0
2016-02-08 09:30:00,70.13,70.89,69.92,70.15,359522.0,46.5762,47.081,46.4368,46.5895,359522.0
2016-02-08 09:40:00,70.22,70.22,69.89,69.97,205518.0,46.636,46.636,46.4168,46.47,205518.0
2016-02-08 09:50:00,69.99,70.0,69.62,69.65,149056.0,46.4833,46.4899,46.2375,46.2575,149056.0
2016-02-08 10:00:00,69.63,69.92,69.62,69.92,182331.0,46.2442,46.4368,46.2375,46.4368,182331.0
2016-02-08 10:10:00,69.92,69.93,69.45,69.46,116252.0,46.4368,46.4434,46.1246,46.1313,116252.0
2016-02-08 10:20:00,69.45,69.51,69.32,69.45,115795.0,46.1246,46.1645,46.0383,46.1246,115795.0
2016-02-08 10:30:00,69.42,69.73,69.42,69.54,149651.0,46.1047,46.3106,46.1047,46.1844,149651.0
2016-02-08 10:40:00,69.54,69.71,69.31,69.59,165741.0,46.1844,46.2973,46.0316,46.2176,165741.0
2016-02-08 10:50:00,69.59,69.68,69.45,69.67,65270.0,46.2176,46.2774,46.1246,46.2707,65270.0
2016-02-08 11:00:00,69.67,69.74,69.41,69.49,97384.0,46.2707,46.3172,46.0981,46.1512,97384.0
2016-02-08 11:10:00,69.48,69.68,69.41,69.63,68038.0,46.1445,46.2774,46.0981,46.2442,68038.0
2016-02-08 11:20:00,69.62,69.64,69.38,69.46,175094.0,46.2375,46.2508,46.0781,46.1313,175094.0
2016-02-08 11:30:00,69.48,69.48,69.37,69.42,91282.0,46.1445,46.1445,46.0715,46.1047,91282.0
2016-02-08 11:40:00,69.41,69.49,69.33,69.42,72777.0,46.0981,46.1512,46.0449,46.1047,72777.0
2016-02-08 11:50:00,69.41,69.52,69.4,69.49,68369.0,46.0981,46.1711,46.0914,46.1512,68369.0
2016-02-08 12:00:00,69.49,69.58,69.44,69.55,81174.0,46.1512,46.211,46.118,46.191,81174.0
2016-02-08 12:10:00,69.54,69.71,69.53,69.67,61945.0,46.1844,46.2973,46.1778,46.2707,61945.0
2016-02-08 12:20:00,69.67,69.8,69.64,69.75,71130.0,46.2707,46.3571,46.2508,46.3239,71130.0
2016-02-08 12:30:00,69.75,69.84,69.66,69.68,124630.0,46.3239,46.3836,46.2641,46.2774,124630.0
2016-02-08 12:40:00,69.67,69.69,69.59,69.65,185291.0,46.2707,46.284,46.2176,46.2575,185291.0
2016-02-08 12:50:00,69.66,69.8,69.66,69.79,65712.0,46.2641,46.3571,46.2641,46.3504,65712.0
2016-02-08 13:00:00,69.8,69.82,69.68,69.75,71428.0,46.3571,46.3704,46.2774,46.3239,71428.0
2016-02-08 13:10:00,69.76,69.76,69.55,69.58,53865.0,46.3305,46.3305,46.191,46.211,53865.0
2016-02-08 13:20:00,69.58,69.61,69.43,69.47,62335.0,46.211,46.2309,46.1113,46.1379,62335.0
2016-02-08 13:30:00,69.48,69.55,69.38,69.39,84138.0,46.1445,46.191,46.0781,46.0848,84138.0
2016-02-08 13:40:00,69.39,69.4,69.23,69.26,75381.0,46.0848,46.0914,45.9785,45.9984,75381.0
2016-02-08 13:50:00,69.25,69.28,69.14,69.19,56096.0,45.9918,46.0117,45.9187,45.9519,56096.0
2016-02-08 14:00:00,69.18,69.32,69.14,69.25,110378.0,45.9453,46.0383,45.9187,45.9918,110378.0
2016-02-08 14:10:00,69.25,69.26,69.18,69.18,119135.0,45.9918,45.9984,45.9453,45.9453,119135.0
2016-02-08 14:20:00,69.17,69.39,69.17,69.32,125889.0,45.9387,46.0848,45.9387,46.0383,125889.0
2016-02-08 14:30:00,69.31,69.32,69.1,69.16,168818.0,46.0316,46.0383,45.8922,45.932,168818.0
2016-02-08 14:40:00,69.15,69.26,69.12,69.14,117167.0,45.9254,45.9984,45.9055,45.9187,117167.0
2016-02-08 14:50:00,69.13,69.26,69.08,69.2,97506.0,45.9121,45.9984,45.8789,45.9586,97506.0
2016-02-08 15:00:00,69.2,69.3,69.16,69.23,110285.0,45.9586,46.025,45.932,45.9785,110285.0
2016-02-08 15:10:00,69.23,69.39,69.21,69.29,76554.0,45.9785,46.0848,45.9652,46.0184,76554.0
2016-02-08 15:20:00,69.28,69.35,69.24,69.31,82271.0,46.0117,46.0582,45.9852,46.0316,82271.0
2016-02-08 15:30:00,69.3,69.45,69.3,69.35,161783.0,46.025,46.1246,46.025,46.0582,161783.0
2016-02-08 15:40:00,69.36,69.57,69.34,69.49,205279.0,46.0648,46.2043,46.0516,46.1512,205279.0
2016-02-08 15:50:00,69.49,69.51,69.29,69.49,367192.0,46.1512,46.1645,46.0184,46.1512,367192.0
2016-02-09 09:30:00,69.49,70.2,69.44,70.05,140488.0,46.1512,46.6227,46.118,46.5231,140488.0
2016-02-09 09:40:00,70.05,70.16,69.52,69.57,108449.0,46.5231,46.5962,46.1711,46.2043,108449.0
2016-02-09 09:50:00,69.57,69.6,69.16,69.47,70890.0,46.2043,46.2242,45.932,46.1379,70890.0
2016-02-09 10:00:00,69.5,69.72,69.46,69.51,62526.0,46.1578,46.3039,46.1313,46.1645,62526.0
2016-02-09 10:10:00,69.52,69.69,69.44,69.51,89371.0,46.1711,46.284,46.118,46.1645,89371.0
2016-02-09 10:20:00,69.5,69.5,69.29,69.38,52450.0,46.1578,46.1578,46.0184,46.0781,52450.0
2016-02-09 10:30:00,69.38,69.78,69.38,69.69,54486.0,46.0781,46.3438,46.0781,46.284,54486.0
2016-02-09 10:40:00,69.71,69.92,69.62,69.92,60727.0,46.2973,46.4368,46.2375,46.4368,60727.0
2016-02-09 10:50:00,69.92,70.04,69.85,69.9,53532.0,46.4368,46.5165,46.3903,46.4235,53532.0
2016-02-09 11:00:00,69.89,70.01,69.82,69.98,50613.0,46.4168,46.4965,46.3704,46.4766,50613.0
2016-02-09 11:10:00,69.99,70.12,69.85,69.98,59079.0,46.4833,46.5696,46.3903,46.4766,59079.0
2016-02-09 11:20:00,69.98,70.03,69.9,69.93,83185.0,46.4766,46.5098,46.4235,46.4434,83185.0
2016-02-09 11:30:00,69.93,70.0,69.88,69.97,77134.0,46.4434,46.4899,46.4102,46.47,77134.0
2016-02-09 11:40:00,69.95,70.24,69.95,70.22,77457.0,46.4567,46.6493,46.4567,46.636,77457.0
2016-02-09 11:50:00,70.22,70.33,70.18,70.25,83331.0,46.636,46.7091,46.6094,46.6559,83331.0
2016-02-09 12:00:00,70.25,70.33,70.11,70.33,99192.0,46.6559,46.7091,46.563,46.7091,99192.0
2016-02-09 12:10:00,70.33,70.35,70.28,70.3,60205.0,46.7091,46.7223,46.6759,46.6891,60205.0
2016-02-09 12:20:00,70.3,70.34,70.26,70.33,49773.0,46.6891,46.7157,46.6626,46.7091,49773.0
2016-02-09 12:30:00,70.33,70.47,70.31,70.43,49895.0,46.7091,46.802,46.6958,46.7755,49895.0
2016-02-09 12:40:00,70.44,70.53,70.41,70.52,40784.0,46.7821,46.8419,46.7622,46.8353,40784.0
2016-02-09 12:50:00,70.52,70.66,70.52,70.61,55086.0,46.8353,46.9282,46.8353,46.895,55086.0
2016-02-09 13:00:00,70.61,70.68,70.5,70.51,97906.0,46.895,46.9415,46.822,46.8286,97906.0
2016-02-09 13:10:00,70.48,70.53,70.42,70.5,67379.0,46.8087,46.8419,46.7688,46.822,67379.0
2016-02-09 13:20:00,70.5,70.58,70.45,70.56,65879.0,46.822,46.8751,46.7888,46.8618,65879.0
2016-02-09 13:30:00,70.56,70.64,70.53,70.56,50916.0,46.8618,46.915,46.8419,46.8618,50916.0
2016-02-09 13:40:00,70.56,70.66,70.55,70.62,98987.0,46.8618,46.9282,46.8552,46.9017,98987.0
2016-02-09 13:50:00,70.6,70.75,70.59,70.69,50876.0,46.8884,46.988,46.8817,46.9482,50876.0
2016-02-09 14:00:00,70.68,70.84,70.63,70.84,66170.0,46.9415,47.0478,46.9083,47.0478,66170.0
2016-02-09 14:10:00,70.84,70.87,70.63,70.66,96031.0,47.0478,47.0677,46.9083,46.9282,96031.0
2016-02-09 14:20:00,70.67,70.68,70.5,70.54,93298.0,46.9349,46.9415,46.822,46.8485,93298.0
2016-02-09 14:30:00,70.54,70.66,70.52,70.63,82184.0,46.8485,46.9282,46.8353,46.9083,82184.0
2016-02-09 14:40:00,70.64,70.69,70.46,70.48,90867.0,46.915,46.9482,46.7954,46.8087,90867.0
2016-02-09 14:50:00,70.48,70.55,70.39,70.52,105046.0,46.8087,46.8552,46.7489,46.8353,105046.0
2016-02-09 15:00:00,70.52,70.75,70.52,70.64,94136.0,46.8353,46.988,46.8353,46.915,94136.0
2016-02-09 15:10:00,70.64,70.68,70.49,70.5,141658.0,46.915,46.9415,46.8153,46.822,141658.0
2016-02-09 15:20:00,70.49,70.63,70.48,70.54,94405.0,46.8153,46.9083,46.8087,46.8485,94405.0
2016-02-09 15:30:00,70.54,70.56,70.43,70.43,139529.0,46.8485,46.8618,46.7755,46.7755,139529.0
2016-02-09 15:40:00,70.42,70.48,70.34,70.41,128357.0,46.7688,46.8087,46.7157,46.7622,128357.0
2016-02-09 15:50:00,70.41,70.49,70.37,70.45,223617.0,46.7622,46.8153,46.7356,46.7888,223617.0
2016-02-10 09:30:00,70.18,70.74,70.05,70.12,80340.0,46.6094,46.9814,46.5231,46.5696,80340.0
2016-02-10 09:40:00,70.11,70.25,69.72,69.74,76901.0,46.563,46.6559,46.3039,46.3172,76901.0
2016-02-10 09:50:00,69.72,69.83,69.42,69.43,103654.0,46.3039,46.377,46.1047,46.1113,103654.0
2016-02-10 10:00:00,69.46,69.73,69.41,69.45,78756.0,46.1313,46.3106,46.0981,46.1246,78756.0
2016-02-10 10:10:00,69.45,69.6,69.34,69.47,62448.0,46.1246,46.2242,46.0516,46.1379,62448.0
2016-02-10 10:20:00,69.47,69.58,69.41,69.53,80729.0,46.1379,46.211,46.0981,46.1778,80729.0
2016-02-10 10:30:00,69.53,69.63,69.34,69.42,219279.0,46.1778,46.2442,46.0516,46.1047,219279.0
2016-02-10 10:40:00,69.44,69.44,69.28,69.39,43582.0,46.118,46.118,46.0117,46.0848,43582.0
2016-02-10 10:50:00,69.37,69.38,69.15,69.25,62234.0,46.0715,46.0781,45.9254,45.9918,62234.0
2016-02-10 11:00:00,69.27,69.3,69.05,69.17,142688.0,46.0051,46.025,45.859,45.9387,142688.0
2016-02-10 11:10:00,69.17,69.28,69.14,69.17,83257.0,45.9387,46.0117,45.9187,45.9387,83257.0
2016-02-10 11:20:00,69.18,69.29,69.08,69.24,87454.0,45.9453,46.0184,45.8789,45.9852,87454.0
2016-02-10 11:30:00,69.23,69.38,69.23,69.37,106892.0,45.9785,46.0781,45.9785,46.0715,106892.0
2016-02-10 11:40:00,69.37,69.52,69.35,69.47,70712.0,46.0715,46.1711,46.0582,46.1379,70712.0
2016-02-10 11:50:00,69.47,69.78,69.47,69.77,61370.0,46.1379,46.3438,46.1379,46.3371,61370.0
2016-02-10 12:00:00,69.76,69.81,69.69,69.75,31193.0,46.3305,46.3637,46.284,46.3239,31193.0
2016-02-10 12:10:00,69.74,69.94,69.7,69.94,32279.0,46.3172,46.4501,46.2907,46.4501,32279.0
2016-02-10 12:20:00,69.93,69.98,69.91,69.96,34836.0,46.4434,46.4766,46.4301,46.4633,34836.0
2016-02-10 12:30:00,69.96,69.98,69.85,69.89,63832.0,46.4633,46.4766,46.3903,46.4168,63832.0
2016-02-10 12:40:00,69.9,69.99,69.87,69.99,38758.0,46.4235,46.4833,46.4036,46.4833,38758.0
2016-02-10 12:50:00,69.98,69.99,69.9,69.95,41025.0,46.4766,46.4833,46.4235,46.4567,41025.0
2016-02-10 13:00:00,69.95,70.04,69.92,70.01,41695.0,46.4567,46.5165,46.4368,46.4965,41695.0
2016-02-10 13:10:00,70.01,70.06,69.97,70.06,32607.0,46.4965,46.5297,46.47,46.5297,32607.0
2016-02-10 13:20:00,70.06,70.08,70.01,70.03,37851.0,46.5297,46.543,46.4965,46.5098,37851.0
2016-02-10 13:30:00,70.03,70.09,70.0,70.08,32241.0,46.5098,46.5497,46.4899,46.543,32241.0
2016-02-10 13:40:00,70.07,70.2,70.07,70.18,70329.0,46.5364,46.6227,46.5364,46.6094,70329.0
2016-02-10 13:50:00,70.18,70.28,70.17,70.24,29523.0,46.6094,46.6759,46.6028,46.6493,29523.0
2016-02-10 14:00:00,70.24,70.41,70.22,70.38,46794.0,46.6493,46.7622,46.636,46.7423,46794.0
2016-02-10 14:10:00,70.38,70.55,70.38,70.54,60033.0,46.7423,46.8552,46.7423,46.8485,60033.0
2016-02-10 14:20:00,70.54,70.55,70.5,70.53,48007.0,46.8485,46.8552,46.822,46.8419,48007.0
2016-02-10 14:30:00,70.52,70.57,70.46,70.46,58892.0,46.8353,46.8685,46.7954,46.7954,58892.0
2016-02-10 14:40:00,70.45,70.52,70.4,70.51,39152.0,46.7888,46.8353,46.7556,46.8286,39152.0
2016-02-10 14:50:00,70.51,70.56,70.48,70.54,35926.0,46.8286,46.8618,46.8087,46.8485,35926.0
2016-02-10 15:00:00,70.54,70.66,70.54,70.55,60782.0,46.8485,46.9282,46.8485,46.8552,60782.0
2016-02-10 15:10:00,70.56,70.57,70.35,70.38,70322.0,46.8618,46.8685,46.7223,46.7423,70322.0
2016-02-10 15:20:00,70.37,70.5,70.37,70.38,75304.0,46.7356,46.822,46.7356,46.7423,75304.0
2016-02-10 15:30:00,70.38,70.44,70.3,70.31,65887.0,46.7423,46.7821,46.6891,46.6958,65887.0
2016-02-10 15:40:00,70.3,70.34,70.26,70.29,104190.0,46.6891,46.7157,46.6626,46.6825,104190.0
2016-02-10 15:50:00,70.3,70.34,70.24,70.28,225433.0,46.6891,46.7157,46.6493,46.6759,225433.0
2016-02-11 09:30:00,69.95,70.49,69.75,69.95,96078.0,46.4567,46.8153,46.3239,46.4567,96078.0
2016-02-11 09:40:00,69.95,70.09,69.79,69.89,63837.0,46.4567,46.5497,46.3504,46.4168,63837.0
2016-02-11 09:50:00,69.89,69.91,69.5,69.61,107206.0,46.4168,46.4301,46.1578,46.2309,107206.0
2016-02-11 10:00:00,69.61,69.76,69.35,69.5,88767.0,46.2309,46.3305,46.0582,46.1578,88767.0
2016-02-11 10:10:00,69.49,69.68,69.42,69.45,74052.0,46.1512,46.2774,46.1047,46.1246,74052.0
2016-02-11 10:20:00,69.46,69.84,69.45,69.82,53907.0,46.1313,46.3836,46.1246,46.3704,53907.0
2016-02-11 10:30:00,69.83,69.88,69.53,69.53,45616.0,46.377,46.4102,46.1778,46.1778,45616.0
2016-02-11 10:40:00,69.55,69.83,69.53,69.83,42052.0,46.191,46.377,46.1778,46.377,42052.0
2016-02-11 10:50:00,69.83,69.83,69.64,69.7,46921.0,46.377,46.377,46.2508,46.2907,46921.0
2016-02-11 11:00:00,69.69,69.8,69.58,69.79,40158.0,46.284,46.3571,46.211,46.3504,40158.0
2016-02-11 11:10:00,69.78,69.88,69.64,69.68,34977.0,46.3438,46.4102,46.2508,46.2774,34977.0
2016-02-11 11:20:00,69.69,69.69,69.54,69.59,26823.0,46.284,46.284,46.1844,46.2176,26823.0
2016-02-11 11:30:00,69.57,69.58,69.46,69.52,37108.0,46.2043,46.211,46.1313,46.1711,37108.0
2016-02-11 11:40:00,69.53,69.63,69.44,69.58,64906.0,46.1778,46.2442,46.118,46.211,64906.0
2016-02-11 11:50:00,69.57,69.6,69.53,69.56,27815.0,46.2043,46.2242,46.1778,46.1977,27815.0
2016-02-11 12:00:00,69.55,69.57,69.48,69.49,44813.0,46.191,46.2043,46.1445,46.1512,44813.0
2016-02-11 12:10:00,69.48,69.48,69.29,69.33,33905.0,46.1445,46.1445,46.0184,46.0449,33905.0
2016-02-11 12:20:00,69.31,69.42,69.3,69.37,26537.0,46.0316,46.1047,46.025,46.0715,26537.0
2016-02-11 12:30:00,69.37,69.38,69.22,69.31,38058.0,46.0715,46.0781,45.9719,46.0316,38058.0
2016-02-11 12:40:00,69.31,69.33,69.25,69.32,26026.0,46.0316,46.0449,45.9918,46.0383,26026.0
2016-02-11 12:50:00,69.33,69.41,69.31,69.41,26645.0,46.0449,46.0981,46.0316,46.0981,26645.0
2016-02-11 13:00:00,69.41,69.47,69.37,69.4,40262.0,46.0981,46.1379,46.0715,46.0914,40262.0
2016-02-11 13:10:00,69.39,69.48,69.39,69.42,23985.0,46.0848,46.1445,46.0848,46.1047,23985.0
2016-02-11 13:20:00,69.43,69.48,69.39,69.4,32591.0,46.1113,46.1445,46.0848,46.0914,32591.0
2016-02-11 13:30:00,69.4,69.43,69.17,69.2,41727.0,46.0914,46.1113,45.9387,45.9586,41727.0
2016-02-11 13:40:00,69.21,69.31,69.11,69.26,128842.0,45.9652,46.0316,45.8988,45.9984,128842.0
2016-02-11 13:50:00,69.26,69.33,69.23,69.32,42811.0,45.9984,46.0449,45.9785,46.0383,42811.0
2016-02-11 14:00:00,69.32,69.34,69.24,69.29,51142.0,46.0383,46.0516,45.9852,46.0184,51142.0
2016-02-11 14:10:00,69.3,69.3,69.17,69.17,43569.0,46.025,46.025,45.9387,45.9387,43569.0
2016-02-11 14:20:00,69.17,69.26,69.1,69.12,52018.0,45.9387,45.9984,45.8922,45.9055,52018.0
2016-02-11 14:30:00,69.13,69.39,69.12,69.37,75307.0,45.9121,46.0848,45.9055,46.0715,75307.0
2016-02-11 14:40:00,69.36,69.49,69.24,69.48,119387.0,46.0648,46.1512,45.9852,46.1445,119387.0
2016-02-11 14:50:00,69.49,69.63,69.44,69.48,100300.0,46.1512,46.2442,46.118,46.1445,100300.0
2016-02-11 15:00:00,69.49,69.5,69.3,69.42,67405.0,46.1512,46.1578,46.025,46.1047,67405.0
2016-02-11 15:10:00,69.42,69.51,69.37,69.38,63383.0,46.1047,46.1645,46.0715,46.0781,63383.0
2016-02-11 15:20:00,69.38,69.5,69.35,69.49,60063.0,46.0781,46.1578,46.0582,46.1512,60063.0
2016-02-11 15:30:00,69.48,69.49,69.37,69.44,82265.0,46.1445,46.1512,46.0715,46.118,82265.0
2016-02-11 15:40:00,69.45,69.47,69.25,69.26,123303.0,46.1246,46.1379,45.9918,45.9984,123303.0
2016-02-11 15:50:00,69.26,69.36,69.18,69.19,176315.0,45.9984,46.0648,45.9453,45.9519,176315.0
2016-02-12 09:30:00,69.34,69.34,68.53,68.66,122460.0,46.0516,46.0516,45.5136,45.6,122460.0
2016-02-12 09:40:00,68.7,69.35,68.7,69.31,45203.0,45.6265,46.0582,45.6265,46.0316,45203.0
2016-02-12 09:50:00,69.3,69.51,69.16,69.34,58306.0,46.025,46.1645,45.932,46.0516,58306.0
2016-02-12 10:00:00,69.35,69.64,69.35,69.44,38257.0,46.0582,46.2508,46.0582,46.118,38257.0
2016-02-12 10:10:00,69.44,69.45,69.14,69.15,35159.0,46.118,46.1246,45.9187,45.9254,35159.0
2016-02-12 10:20:00,69.17,69.29,69.1,69.14,26103.0,45.9387,46.0184,45.8922,45.9187,26103.0
2016-02-12 10:30:00,69.15,69.19,68.99,69.05,56708.0,45.9254,45.9519,45.8191,45.859,56708.0
2016-02-12 10:40:00,69.05,69.18,69.0,69.01,52569.0,45.859,45.9453,45.8258,45.8324,52569.0
2016-02-12 10:50:00,69.01,69.01,68.76,68.79,53939.0,45.8324,45.8324,45.6664,45.6863,53939.0
2016-02-12 11:00:00,68.8,68.83,68.66,68.73,101319.0,45.6929,45.7129,45.6,45.6464,101319.0
2016-02-12 11:10:00,68.72,68.78,68.69,68.75,37854.0,45.6398,45.6796,45.6199,45.6597,37854.0
2016-02-12 11:20:00,68.74,69.01,68.69,68.87,47682.0,45.6531,45.8324,45.6199,45.7394,47682.0
2016-02-12 11:30:00,68.88,68.97,68.85,68.97,31848.0,45.7461,45.8058,45.7261,45.8058,31848.0
2016-02-12 11:40:00,68.97,68.97,68.79,68.89,40195.0,45.8058,45.8058,45.6863,45.7527,40195.0
2016-02-12 11:50:00,68.89,68.97,68.82,68.84,68523.0,45.7527,45.8058,45.7062,45.7195,68523.0
2016-02-12 12:00:00,68.83,68.86,68.63,68.64,47892.0,45.7129,45.7328,45.58,45.5867,47892.0
2016-02-12 12:10:00,68.64,68.73,68.6,68.63,40548.0,45.5867,45.6464,45.5601,45.58,40548.0
2016-02-12 12:20:00,68.63,68.63,68.45,68.57,91227.0,45.58,45.58,45.4605,45.5402,91227.0
2016-02-12 12:30:00,68.57,68.76,68.57,68.73,31120.0,45.5402,45.6664,45.5402,45.6464,31120.0
2016-02-12 12:40:00,68.73,68.75,68.62,68.63,46522.0,45.6464,45.6597,45.5734,45.58,46522.0
2016-02-12 12:50:00,68.63,68.72,68.59,68.7,36293.0,45.58,45.6398,45.5535,45.6265,36293.0
2016-02-12 13:00:00,68.7,68.85,68.7,68.78,30861.0,45.6265,45.7261,45.6265,45.6796,30861.0
2016-02-12 13:10:00,68.79,68.81,68.68,68.76,33593.0,45.6863,45.6996,45.6132,45.6664,33593.0
2016-02-12 13:20:00,68.75,68.91,68.74,68.9,37861.0,45.6597,45.766,45.6531,45.7593,37861.0
2016-02-12 13:30:00,68.9,69.0,68.89,68.93,60733.0,45.7593,45.8258,45.7527,45.7793,60733.0
2016-02-12 13:40:00,68.93,69.01,68.92,68.95,32561.0,45.7793,45.8324,45.7726,45.7926,32561.0
2016-02-12 13:50:00,68.96,69.03,68.93,68.98,87121.0,45.7992,45.8457,45.7793,45.8125,87121.0
2016-02-12 14:00:00,68.98,68.98,68.84,68.84,72292.0,45.8125,45.8125,45.7195,45.7195,72292.0
2016-02-12 14:10:00,68.85,68.87,68.79,68.81,42224.0,45.7261,45.7394,45.6863,45.6996,42224.0
2016-02-12 14:20:00,68.8,68.94,68.79,68.79,50129.0,45.6929,45.7859,45.6863,45.6863,50129.0
2016-02-12 14:30:00,68.79,68.81,68.67,68.71,62960.0,45.6863,45.6996,45.6066,45.6332,62960.0
2016-02-12 14:40:00,68.71,68.73,68.67,68.69,55932.0,45.6332,45.6464,45.6066,45.6199,55932.0
2016-02-12 14:50:00,68.69,68.72,68.62,68.63,50516.0,45.6199,45.6398,45.5734,45.58,50516.0
2016-02-12 15:00:00,68.64,68.85,68.61,68.72,56495.0,45.5867,45.7261,45.5667,45.6398,56495.0
2016-02-12 15:10:00,68.71,68.77,68.68,68.77,49313.0,45.6332,45.673,45.6132,45.673,49313.0
2016-02-12 15:20:00,68.77,68.85,68.76,68.81,96698.0,45.673,45.7261,45.6664,45.6996,96698.0
2016-02-12 15:30:00,68.8,68.8,68.74,68.77,68413.0,45.6929,45.6929,45.6531,45.673,68413.0
2016-02-12 15:40:00,68.76,68.95,68.72,68.89,103117.0,45.6664,45.7926,45.6398,45.7527,103117.0
2016-02-12 15:50:00,68.9,68.97,68.87,68.93,249901.0,45.7593,45.8058,45.7394,45.7793,249901.0
2016-02-16 09:30:00,69.49,69.56,68.93,68.97,79204.0,46.1512,46.1977,45.7793,45.8058,79204.0
2016-02-16 09:40:00,69.0,69.11,68.82,68.9,48141.0,45.8258,45.8988,45.7062,45.7593,48141.0
2016-02-16 09:50:00,68.94,69.16,68.93,69.04,56134.0,45.7859,45.932,45.7793,45.8523,56134.0
2016-02-16 10:00:00,69.02,69.19,68.96,69.12,60589.0,45.839,45.9519,45.7992,45.9055,60589.0
2016-02-16 10:10:00,69.08,69.16,68.83,68.86,43364.0,45.8789,45.932,45.7129,45.7328,43364.0
2016-02-16 10:20:00,68.85,69.04,68.83,68.94,56953.0,45.7261,45.8523,45.7129,45.7859,56953.0
2016-02-16 10:30:00,68.94,68.96,68.59,68.6,44084.0,45.7859,45.7992,45.5535,45.5601,44084.0
2016-02-16 10:40:00,68.6,68.72,68.56,68.71,38478.0,45.5601,45.6398,45.5335,45.6332,38478.0
2016-02-16 10:50:00,68.73,68.83,68.69,68.78,28123.0,45.6464,45.7129,45.6199,45.6796,28123.0
2016-02-16 11:00:00,68.77,68.86,68.66,68.86,56356.0,45.673,45.7328,45.6,45.7328,56356.0
2016-02-16 11:10:00,68.86,68.98,68.85,68.92,48759.0,45.7328,45.8125,45.7261,45.7726,48759.0
2016-02-16 11:20:00,68.93,69.08,68.84,69.08,55891.0,45.7793,45.8789,45.7195,45.8789,55891.0
2016-02-16 11:30:00,69.07,69.21,69.03,69.16,64103.0,45.8722,45.9652,45.8457,45.932,64103.0
2016-02-16 11:40:00,69.18,69.25,69.12,69.14,36118.0,45.9453,45.9918,45.9055,45.9187,36118.0
2016-02-16 11:50:00,69.15,69.21,69.1,69.11,23419.0,45.9254,45.9652,45.8922,45.8988,23419.0
2016-02-16 12:00:00,69.12,69.22,69.06,69.16,23088.0,45.9055,45.9719,45.8656,45.932,23088.0
2016-02-16 12:10:00,69.18,69.37,69.18,69.27,38600.0,45.9453,46.0715,45.9453,46.0051,38600.0
2016-02-16 12:20:00,69.27,69.27,69.2,69.25,26903.0,46.0051,46.0051,45.9586,45.9918,26903.0
2016-02-16 12:30:00,69.24,69.24,69.11,69.18,25934.0,45.9852,45.9852,45.8988,45.9453,25934.0
2016-02-16 12:40:00,69.19,69.24,69.09,69.11,26408.0,45.9519,45.9852,45.8855,45.8988,26408.0
2016-02-16 12:50:00,69.12,69.15,69.03,69.12,18929.0,45.9055,45.9254,45.8457,45.9055,18929.0
2016-02-16 13:00:00,69.14,69.26,69.14,69.22,33217.0,45.9187,45.9984,45.9187,45.9719,33217.0
2016-02-16 13:10:00,69.22,69.25,69.12,69.13,28054.0,45.9719,45.9918,45.9055,45.9121,28054.0
2016-02-16 13:20:00,69.13,69.14,69.02,69.02,36509.0,45.9121,45.9187,45.839,45.839,36509.0
2016-02-16 13:30:00,69.02,69.02,68.82,68.84,30996.0,45.839,45.839,45.7062,45.7195,30996.0
2016-02-16 13:40:00,68.84,68.85,68.68,68.73,58129.0,45.7195,45.7261,45.6132,45.6464,58129.0
2016-02-16 13:50:00,68.72,68.75,68.67,68.7,30878.0,45.6398,45.6597,45.6066,45.6265,30878.0
2016-02-16 14:00:00,68.7,68.83,68.7,68.78,25392.0,45.6265,45.7129,45.6265,45.6796,25392.0
2016-02-16 14:10:00,68.78,68.85,68.77,68.83,28574.0,45.6796,45.7261,45.673,45.7129,28574.0
2016-02-16 14:20:00,68.83,68.89,68.79,68.89,41038.0,45.7129,45.7527,45.6863,45.7527,41038.0
2016-02-16 14:30:00,68.88,69.0,68.88,68.94,31433.0,45.7461,45.8258,45.7461,45.7859,31433.0
2016-02-16 14:40:00,68.94,69.0,68.87,68.87,46232.0,45.7859,45.8258,45.7394,45.7394,46232.0
2016-02-16 14:50:00,68.87,68.92,68.86,68.87,38398.0,45.7394,45.7726,45.7328,45.7394,38398.0
2016-02-16 15:00:00,68.86,68.88,68.84,68.86,29748.0,45.7328,45.7461,45.7195,45.7328,29748.0
2016-02-16 15:10:00,68.86,68.99,68.86,68.99,47965.0,45.7328,45.8191,45.7328,45.8191,47965.0
2016-02-16 15:20:00,68.99,69.0,68.89,68.89,46775.0,45.8191,45.8258,45.7527,45.7527,46775.0
2016-02-16 15:30:00,68.89,68.93,68.89,68.91,58655.0,45.7527,45.7793,45.7527,45.766,58655.0
2016-02-16 15:40:00,68.91,69.0,68.89,68.96,94959.0,45.766,45.8258,45.7527,45.7992,94959.0
2016-02-16 15:50:00,68.97,69.17,68.93,69.15,190960.0,45.8058,45.9387,45.7793,45.9254,190960.0
2016-02-17 09:30:00,69.46,69.63,68.8,68.86,61530.0,46.1313,46.2442,45.6929,45.7328,61530.0
2016-02-17 09:40:00,68.88,69.12,68.8,68.89,53929.0,45.7461,45.9055,45.6929,45.7527,53929.0
2016-02-17 09:50:00,68.9,69.21,68.89,69.03,39867.0,45.7593,45.9652,45.7527,45.8457,39867.0
2016-02-17 10:00:00,69.04,69.25,68.96,69.23,44046.0,45.8523,45.9918,45.7992,45.9785,44046.0
2016-02-17 10:10:00,69.23,69.25,69.09,69.23,51223.0,45.9785,45.9918,45.8855,45.9785,51223.0
2016-02-17 10:20:00,69.23,69.33,69.18,69.29,31586.0,45.9785,46.0449,45.9453,46.0184,31586.0
2016-02-17 10:30:00,69.29,69.3,69.14,69.21,49399.0,46.0184,46.025,45.9187,45.9652,49399.0
2016-02-17 10:40:00,69.2,69.31,69.15,69.31,40817.0,45.9586,46.0316,45.9254,46.0316,40817.0
2016-02-17 10:50:00,69.31,69.4,69.28,69.31,58605.0,46.0316,46.0914,46.0117,46.0316,58605.0
2016-02-17 11:00:00,69.31,69.35,69.24,69.28,95050.0,46.0316,46.0582,45.9852,46.0117,95050.0
2016-02-17 11:10:00,69.28,69.54,69.27,69.53,42002.0,46.0117,46.1844,46.0051,46.1778,42002.0
2016-02-17 11:20:00,69.5,69.62,69.46,69.5,63098.0,46.1578,46.2375,46.1313,46.1578,63098.0
2016-02-17 11:30:00,69.51,69.57,69.44,69.55,52020.0,46.1645,46.2043,46.118,46.191,52020.0
2016-02-17 11:40:00,69.55,69.57,69.5,69.51,39616.0,46.191,46.2043,46.1578,46.1645,39616.0
2016-02-17 11:50:00,69.52,69.59,69.48,69.54,37289.0,46.1711,46.2176,46.1445,46.1844,37289.0
2016-02-17 12:00:00,69.54,69.59,69.52,69.56,45320.0,46.1844,46.2176,46.1711,46.1977,45320.0
2016-02-17 12:10:00,69.56,69.65,69.53,69.57,105767.0,46.1977,46.2575,46.1778,46.2043,105767.0
2016-02-17 12:20:00,69.58,69.65,69.58,69.65,24588.0,46.211,46.2575,46.211,46.2575,24588.0
2016-02-17 12:30:00,69.66,69.68,69.58,69.6,33254.0,46.2641,46.2774,46.211,46.2242,33254.0
2016-02-17 12:40:00,69.6,69.68,69.59,69.65,25257.0,46.2242,46.2774,46.2176,46.2575,25257.0
2016-02-17 12:50:00,69.65,69.69,69.62,69.68,52206.0,46.2575,46.284,46.2375,46.2774,52206.0
2016-02-17 13:00:00,69.68,69.72,69.63,69.67,41227.0,46.2774,46.3039,46.2442,46.2707,41227.0
2016-02-17 13:10:00,69.66,69.71,69.63,69.63,39544.0,46.2641,46.2973,46.2442,46.2442,39544.0
2016-02-17 13:20:00,69.63,69.72,69.61,69.72,37779.0,46.2442,46.3039,46.2309,46.3039,37779.0
2016-02-17 13:30:00,69.72,69.73,69.69,69.7,22970.0,46.3039,46.3106,46.284,46.2907,22970.0
2016-02-17 13:40:00,69.7,69.73,69.69,69.71,24727.0,46.2907,46.3106,46.284,46.2973,24727.0
2016-02-17 13:50:00,69.7,69.72,69.65,69.66,37416.0,46.2907,46.3039,46.2575,46.2641,37416.0
2016-02-17 14:00:00,69.67,69.73,69.65,69.69,49344.0,46.2707,46.3106,46.2575,46.284,49344.0
2016-02-17 14:10:00,69.7,69.7,69.64,69.65,46403.0,46.2907,46.2907,46.2508,46.2575,46403.0
2016-02-17 14:20:00,69.65,69.69,69.63,69.63,40167.0,46.2575,46.284,46.2442,46.2442,40167.0
2016-02-17 14:30:00,69.63,69.65,69.59,69.63,29127.0,46.2442,46.2575,46.2176,46.2442,29127.0
2016-02-17 14:40:00,69.63,69.63,69.6,69.61,67192.0,46.2442,46.2442,46.2242,46.2309,67192.0
2016-02-17 14:50:00,69.61,69.62,69.58,69.59,56162.0,46.2309,46.2375,46.211,46.2176,56162.0
2016-02-17 15:00:00,69.59,69.68,69.57,69.68,56685.0,46.2176,46.2774,46.2043,46.2774,56685.0
2016-02-17 15:10:00,69.68,69.71,69.63,69.66,52015.0,46.2774,46.2973,46.2442,46.2641,52015.0
2016-02-17 15:20:00,69.66,69.71,69.63,69.7,49753.0,46.2641,46.2973,46.2442,46.2907,49753.0
2016-02-17 15:30:00,69.7,69.82,69.69,69.82,116442.0,46.2907,46.3704,46.284,46.3704,116442.0
2016-02-17 15:40:00,69.81,69.83,69.74,69.75,101511.0,46.3637,46.377,46.3172,46.3239,101511.0
2016-02-17 15:50:00,69.76,69.76,69.71,69.74,184649.0,46.3305,46.3305,46.2973,46.3172,184649.0
2016-02-18 09:30:00,69.31,69.43,69.22,69.26,220893.0,46.0316,46.1113,45.9719,45.9984,220893.0
2016-02-18 09:40:00,69.28,69.45,69.19,69.41,191708.0,46.0117,46.1246,45.9519,46.0981,191708.0
2016-02-18 09:50:00,69.41,69.51,69.23,69.5,93938.0,46.0981,46.1645,45.9785,46.1578,93938.0
2016-02-18 10:00:00,69.51,69.96,69.46,69.96,92140.0,46.1645,46.4633,46.1313,46.4633,92140.0
2016-02-18 10:10:00,69.95,70.15,69.89,70.03,99032.0,46.4567,46.5895,46.4168,46.5098,99032.0
2016-02-18 10:20:00,70.04,70.15,69.68,69.74,158572.0,46.5165,46.5895,46.2774,46.3172,158572.0
2016-02-18 10:30:00,69.75,70.01,69.72,69.95,187849.0,46.3239,46.4965,46.3039,46.4567,187849.0
2016-02-18 10:40:00,69.95,70.01,69.85,70.0,118395.0,46.4567,46.4965,46.3903,46.4899,118395.0
2016-02-18 10:50:00,69.99,70.05,69.66,69.66,99322.0,46.4833,46.5231,46.2641,46.2641,99322.0
2016-02-18 11:00:00,69.63,69.76,69.58,69.74,82256.0,46.2442,46.3305,46.211,46.3172,82256.0
2016-02-18 11:10:00,69.74,69.86,69.7,69.8,105556.0,46.3172,46.3969,46.2907,46.3571,105556.0
2016-02-18 11:20:00,69.81,70.03,69.8,70.0,108642.0,46.3637,46.5098,46.3571,46.4899,108642.0
2016-02-18 11:30:00,70.01,70.17,69.96,70.15,107775.0,46.4965,46.6028,46.4633,46.5895,107775.0
2016-02-18 11:40:00,70.16,70.21,69.99,69.99,117348.0,46.5962,46.6294,46.4833,46.4833,117348.0
2016-02-18 11:50:00,69.97,70.14,69.93,70.09,72979.0,46.47,46.5829,46.4434,46.5497,72979.0
2016-02-18 12:00:00,70.08,70.17,70.05,70.12,71195.0,46.543,46.6028,46.5231,46.5696,71195.0
2016-02-18 12:10:00,70.12,70.13,69.99,70.01,132132.0,46.5696,46.5762,46.4833,46.4965,132132.0
2016-02-18 12:20:00,70.02,70.06,69.95,69.97,80211.0,46.5032,46.5297,46.4567,46.47,80211.0
2016-02-18 12:30:00,69.96,70.0,69.9,69.98,74691.0,46.4633,46.4899,46.4235,46.4766,74691.0
2016-02-18 12:40:00,69.98,70.16,69.98,70.14,47152.0,46.4766,46.5962,46.4766,46.5829,47152.0
2016-02-18 12:50:00,70.15,70.15,69.95,69.99,86881.0,46.5895,46.5895,46.4567,46.4833,86881.0
2016-02-18 13:00:00,69.99,70.07,69.98,70.06,74569.0,46.4833,46.5364,46.4766,46.5297,74569.0
2016-02-18 13:10:00,70.06,70.06,69.97,70.0,115498.0,46.5297,46.5297,46.47,46.4899,115498.0
2016-02-18 13:20:00,70.01,70.02,69.89,69.92,112646.0,46.4965,46.5032,46.4168,46.4368,112646.0
2016-02-18 13:30:00,69.92,69.96,69.84,69.9,76700.0,46.4368,46.4633,46.3836,46.4235,76700.0
2016-02-18 13:40:00,69.91,70.01,69.88,69.9,117990.0,46.4301,46.4965,46.4102,46.4235,117990.0
2016-02-18 13:50:00,69.89,69.94,69.84,69.87,84997.0,46.4168,46.4501,46.3836,46.4036,84997.0
2016-02-18 14:00:00,69.87,70.01,69.86,69.98,117609.0,46.4036,46.4965,46.3969,46.4766,117609.0
2016-02-18 14:10:00,69.99,70.02,69.89,69.97,263378.0,46.4833,46.5032,46.4168,46.47,263378.0
2016-02-18 14:20:00,69.96,69.97,69.8,69.82,103044.0,46.4633,46.47,46.3571,46.3704,103044.0
2016-02-18 14:30:00,69.83,69.92,69.74,69.92,89799.0,46.377,46.4368,46.3172,46.4368,89799.0
2016-02-18 14:40:00,69.92,70.01,69.92,70.0,85633.0,46.4368,46.4965,46.4368,46.4899,85633.0
2016-02-18 14:50:00,69.99,70.01,69.94,69.98,261249.0,46.4833,46.4965,46.4501,46.4766,261249.0
2016-02-18 15:00:00,69.98,69.99,69.75,69.76,180097.0,46.4766,46.4833,46.3239,46.3305,180097.0
2016-02-18 15:10:00,69.75,69.77,69.56,69.58,214217.0,46.3239,46.3371,46.1977,46.211,214217.0
2016-02-18 15:20:00,69.58,69.6,69.5,69.51,176649.0,46.211,46.2242,46.1578,46.1645,176649.0
2016-02-18 15:30:00,69.52,69.7,69.5,69.7,200105.0,46.1711,46.2907,46.1578,46.2907,200105.0
2016-02-18 15:40:00,69.7,69.8,69.69,69.78,284396.0,46.2907,46.3571,46.284,46.3438,284396.0
2016-02-18 15:50:00,69.78,69.81,69.7,69.73,681650.0,46.3438,46.3637,46.2907,46.3106,681650.0
2016-02-19 09:30:00,69.55,69.61,69.14,69.2,328659.0,46.191,46.2309,45.9187,45.9586,328659.0
2016-02-19 09:40:00,69.2,69.37,69.0,69.3,134383.0,45.9586,46.0715,45.8258,46.025,134383.0
2016-02-19 09:50:00,69.32,69.42,69.24,69.34,94031.0,46.0383,46.1047,45.9852,46.0516,94031.0
2016-02-19 10:00:00,69.38,69.48,69.25,69.29,88907.0,46.0781,46.1445,45.9918,46.0184,88907.0
2016-02-19 10:10:00,69.27,69.35,69.17,69.35,75331.0,46.0051,46.0582,45.9387,46.0582,75331.0
2016-02-19 10:20:00,69.34,69.44,69.3,69.42,46226.0,46.0516,46.118,46.025,46.1047,46226.0
2016-02-19 10:30:00,69.42,69.6,69.39,69.59,60935.0,46.1047,46.2242,46.0848,46.2176,60935.0
2016-02-19 10:40:00,69.58,69.59,69.45,69.53,94251.0,46.211,46.2176,46.1246,46.1778,94251.0
2016-02-19 10:50:00,69.53,69.77,69.5,69.68,103201.0,46.1778,46.3371,46.1578,46.2774,103201.0
2016-02-19 11:00:00,69.68,69.68,69.51,69.55,79428.0,46.2774,46.2774,46.1645,46.191,79428.0
2016-02-19 11:10:00,69.56,69.59,69.46,69.48,127165.0,46.1977,46.2176,46.1313,46.1445,127165.0
2016-02-19 11:20:00,69.48,69.49,69.36,69.45,48365.0,46.1445,46.1512,46.0648,46.1246,48365.0
2016-02-19 11:30:00,69.45,69.48,69.41,69.47,64802.0,46.1246,46.1445,46.0981,46.1379,64802.0
2016-02-19 11:40:00,69.46,69.59,69.44,69.54,63227.0,46.1313,46.2176,46.118,46.1844,63227.0
2016-02-19 11:50:00,69.55,69.58,69.45,69.54,67779.0,46.191,46.211,46.1246,46.1844,67779.0
2016-02-19 12:00:00,69.53,69.54,69.42,69.45,35996.0,46.1778,46.1844,46.1047,46.1246,35996.0
2016-02-19 12:10:00,69.45,69.56,69.44,69.47,59029.0,46.1246,46.1977,46.118,46.1379,59029.0
2016-02-19 12:20:00,69.46,69.47,69.31,69.33,46919.0,46.1313,46.1379,46.0316,46.0449,46919.0
2016-02-19 12:30:00,69.33,69.41,69.33,69.39,35530.0,46.0449,46.0981,46.0449,46.0848,35530.0
2016-02-19 12:40:00,69.38,69.44,69.35,69.41,39008.0,46.0781,46.118,46.0582,46.0981,39008.0
2016-02-19 12:50:00,69.4,69.44,69.24,69.26,60193.0,46.0914,46.118,45.9852,45.9984,60193.0
2016-02-19 13:00:00,69.26,69.35,69.22,69.31,47471.0,45.9984,46.0582,45.9719,46.0316,47471.0
2016-02-19 13:10:00,69.32,69.36,69.29,69.31,42439.0,46.0383,46.0648,46.0184,46.0316,42439.0
2016-02-19 13:20:00,69.32,69.42,69.32,69.39,48723.0,46.0383,46.1047,46.0383,46.0848,48723.0
2016-02-19 13:30:00,69.39,69.39,69.34,69.38,24123.0,46.0848,46.0848,46.0516,46.0781,24123.0
2016-02-19 13:40:00,69.37,69.43,69.31,69.43,203238.0,46.0715,46.1113,46.0316,46.1113,203238.0
2016-02-19 13:50:00,69.42,69.52,69.42,69.49,47640.0,46.1047,46.1711,46.1047,46.1512,47640.0
2016-02-19 14:00:00,69.49,69.55,69.47,69.5,35161.0,46.1512,46.191,46.1379,46.1578,35161.0
2016-02-19 14:10:00,69.5,69.5,69.41,69.46,59809.0,46.1578,46.1578,46.0981,46.1313,59809.0
2016-02-19 14:20:00,69.45,69.52,69.41,69.43,48747.0,46.1246,46.1711,46.0981,46.1113,48747.0
2016-02-19 14:30:00,69.44,69.5,69.4,69.4,39317.0,46.118,46.1578,46.0914,46.0914,39317.0
2016-02-19 14:40:00,69.41,69.48,69.38,69.44,46564.0,46.0981,46.1445,46.0781,46.118,46564.0
2016-02-19 14:50:00,69.44,69.47,69.36,69.37,50438.0,46.118,46.1379,46.0648,46.0715,50438.0
2016-02-19 15:00:00,69.37,69.44,69.32,69.43,52340.0,46.0715,46.118,46.0383,46.1113,52340.0
2016-02-19 15:10:00,69.44,69.47,69.38,69.39,76072.0,46.118,46.1379,46.0781,46.0848,76072.0
2016-02-19 15:20:00,69.4,69.45,69.37,69.4,68531.0,46.0914,46.1246,46.0715,46.0914,68531.0
2016-02-19 15:30:00,69.4,69.42,69.36,69.39,75362.0,46.0914,46.1047,46.0648,46.0848,75362.0
2016-02-19 15:40:00,69.39,69.4,69.3,69.31,94391.0,46.0848,46.0914,46.025,46.0316,94391.0
2016-02-19 15:50:00,69.31,69.51,69.29,69.45,353800.0,46.0316,46.1645,46.0184,46.1246,353800.0
2016-02-22 09:30:00,69.78,69.97,69.66,69.67,68911.0,46.3438,46.47,46.2641,46.2707,68911.0
2016-02-22 09:40:00,69.66,69.89,69.62,69.74,45106.0,46.2641,46.4168,46.2375,46.3172,45106.0
2016-02-22 09:50:00,69.73,70.13,69.71,70.13,40585.0,46.3106,46.5762,46.2973,46.5762,40585.0
2016-02-22 10:00:00,70.11,70.37,70.1,70.27,78470.0,46.563,46.7356,46.5563,46.6692,78470.0
2016-02-22 10:10:00,70.27,70.57,70.26,70.52,80817.0,46.6692,46.8685,46.6626,46.8353,80817.0
2016-02-22 10:20:00,70.51,70.65,70.45,70.49,73010.0,46.8286,46.9216,46.7888,46.8153,73010.0
2016-02-22 10:30:00,70.5,70.61,70.45,70.58,40134.0,46.822,46.895,46.7888,46.8751,40134.0
2016-02-22 10:40:00,70.58,70.62,70.45,70.53,92484.0,46.8751,46.9017,46.7888,46.8419,92484.0
2016-02-22 10:50:00,70.54,70.66,70.49,70.62,72105.0,46.8485,46.9282,46.8153,46.9017,72105.0
2016-02-22 11:00:00,70.62,70.65,70.31,70.35,62803.0,46.9017,46.9216,46.6958,46.7223,62803.0
2016-02-22 11:10:00,70.35,70.36,70.24,70.28,117530.0,46.7223,46.729,46.6493,46.6759,117530.0
2016-02-22 11:20:00,70.29,70.35,70.26,70.33,68754.0,46.6825,46.7223,46.6626,46.7091,68754.0
2016-02-22 11:30:00,70.33,70.52,70.31,70.52,30528.0,46.7091,46.8353,46.6958,46.8353,30528.0
2016-02-22 11:40:00,70.51,70.57,70.44,70.49,39921.0,46.8286,46.8685,46.7821,46.8153,39921.0
2016-02-22 11:50:00,70.47,70.5,70.29,70.29,31009.0,46.802,46.822,46.6825,46.6825,31009.0
2016-02-22 12:00:00,70.29,70.39,70.24,70.26,39842.0,46.6825,46.7489,46.6493,46.6626,39842.0
2016-02-22 12:10:00,70.25,70.39,70.24,70.38,19934.0,46.6559,46.7489,46.6493,46.7423,19934.0
2016-02-22 12:20:00,70.37,70.42,70.34,70.4,25181.0,46.7356,46.7688,46.7157,46.7556,25181.0
2016-02-22 12:30:00,70.4,70.49,70.34,70.37,35992.0,46.7556,46.8153,46.7157,46.7356,35992.0
2016-02-22 12:40:00,70.38,70.43,70.36,70.39,21269.0,46.7423,46.7755,46.729,46.7489,21269.0
2016-02-22 12:50:00,70.38,70.46,70.38,70.43,21547.0,46.7423,46.7954,46.7423,46.7755,21547.0
2016-02-22 13:00:00,70.42,70.42,70.35,70.38,31059.0,46.7688,46.7688,46.7223,46.7423,31059.0
2016-02-22 13:10:00,70.39,70.44,70.35,70.36,28838.0,46.7489,46.7821,46.7223,46.729,28838.0
2016-02-22 13:20:00,70.36,70.36,70.28,70.35,22687.0,46.729,46.729,46.6759,46.7223,22687.0
2016-02-22 13:30:00,70.35,70.42,70.31,70.42,41531.0,46.7223,46.7688,46.6958,46.7688,41531.0
2016-02-22 13:40:00,70.43,70.51,70.4,70.49,46196.0,46.7755,46.8286,46.7556,46.8153,46196.0
2016-02-22 13:50:00,70.49,70.55,70.47,70.52,35893.0,46.8153,46.8552,46.802,46.8353,35893.0
2016-02-22 14:00:00,70.51,70.56,70.5,70.55,41975.0,46.8286,46.8618,46.822,46.8552,41975.0
2016-02-22 14:10:00,70.55,70.57,70.41,70.41,65624.0,46.8552,46.8685,46.7622,46.7622,65624.0
2016-02-22 14:20:00,70.41,70.45,70.39,70.44,37900.0,46.7622,46.7888,46.7489,46.7821,37900.0
2016-02-22 14:30:00,70.45,70.5,70.43,70.45,27192.0,46.7888,46.822,46.7755,46.7888,27192.0
2016-02-22 14:40:00,70.45,70.46,70.39,70.45,26712.0,46.7888,46.7954,46.7489,46.7888,26712.0
2016-02-22 14:50:00,70.44,70.49,70.44,70.49,26619.0,46.7821,46.8153,46.7821,46.8153,26619.0
2016-02-22 15:00:00,70.49,70.54,70.48,70.49,44075.0,46.8153,46.8485,46.8087,46.8153,44075.0
2016-02-22 15:10:00,70.5,70.57,70.48,70.57,57749.0,46.822,46.8685,46.8087,46.8685,57749.0
2016-02-22 15:20:00,70.58,70.59,70.56,70.57,43311.0,46.8751,46.8817,46.8618,46.8685,43311.0
2016-02-22 15:30:00,70.57,70.71,70.57,70.68,138153.0,46.8685,46.9614,46.8685,46.9415,138153.0
2016-02-22 15:40:00,70.68,70.71,70.59,70.71,121920.0,46.9415,46.9614,46.8817,46.9614,121920.0
2016-02-22 15:50:00,70.7,70.78,70.68,70.76,204972.0,46.9548,47.0079,46.9415,46.9946,204972.0
2016-02-23 09:30:00,70.39,70.79,70.39,70.64,69812.0,46.7489,47.0146,46.7489,46.915,69812.0
2016-02-23 09:40:00,70.68,70.71,70.43,70.47,99359.0,46.9415,46.9614,46.7755,46.802,99359.0
2016-02-23 09:50:00,70.46,70.46,70.27,70.37,52409.0,46.7954,46.7954,46.6692,46.7356,52409.0
2016-02-23 10:00:00,70.33,70.55,70.32,70.54,37169.0,46.7091,46.8552,46.7024,46.8485,37169.0
2016-02-23 10:10:00,70.58,70.76,70.57,70.64,63658.0,46.8751,46.9946,46.8685,46.915,63658.0
2016-02-23 10:20:00,70.66,70.81,70.64,70.75,72794.0,46.9282,47.0279,46.915,46.988,72794.0
2016-02-23 10:30:00,70.75,70.78,70.62,70.77,29096.0,46.988,47.0079,46.9017,47.0013,29096.0
2016-02-23 10:40:00,70.77,70.95,70.76,70.95,27664.0,47.0013,47.1208,46.9946,47.1208,27664.0
2016-02-23 10:50:00,70.94,71.05,70.81,70.9,73700.0,47.1142,47.1872,47.0279,47.0876,73700.0
2016-02-23 11:00:00,70.9,71.19,70.89,71.01,99175.0,47.0876,47.2802,47.081,47.1607,99175.0
2016-02-23 11:10:00,71.0,71.04,70.93,70.98,52502.0,47.154,47.1806,47.1076,47.1408,52502.0
2016-02-23 11:20:00,70.98,71.11,70.98,71.06,36798.0,47.1408,47.2271,47.1408,47.1939,36798.0
2016-02-23 11:30:00,71.06,71.06,70.96,71.01,58825.0,47.1939,47.1939,47.1275,47.1607,58825.0
2016-02-23 11:40:00,71.02,71.03,70.98,70.98,33249.0,47.1673,47.174,47.1408,47.1408,33249.0
2016-02-23 11:50:00,70.98,71.02,70.91,70.96,35319.0,47.1408,47.1673,47.0943,47.1275,35319.0
2016-02-23 12:00:00,70.96,70.97,70.81,70.88,24333.0,47.1275,47.1341,47.0279,47.0743,24333.0
2016-02-23 12:10:00,70.88,70.94,70.85,70.87,18673.0,47.0743,47.1142,47.0544,47.0677,18673.0
2016-02-23 12:20:00,70.87,70.97,70.85,70.93,16734.0,47.0677,47.1341,47.0544,47.1076,16734.0
2016-02-23 12:30:00,70.93,70.93,70.87,70.88,24127.0,47.1076,47.1076,47.0677,47.0743,24127.0
2016-02-23 12:40:00,70.88,70.9,70.85,70.88,17267.0,47.0743,47.0876,47.0544,47.0743,17267.0
2016-02-23 12:50:00,70.87,70.89,70.84,70.87,24268.0,47.0677,47.081,47.0478,47.0677,24268.0
2016-02-23 13:00:00,70.87,70.87,70.83,70.83,34315.0,47.0677,47.0677,47.0411,47.0411,34315.0
2016-02-23 13:10:00,70.83,70.9,70.82,70.84,30365.0,47.0411,47.0876,47.0345,47.0478,30365.0
2016-02-23 13:20:00,70.84,70.86,70.8,70.86,50408.0,47.0478,47.0611,47.0212,47.0611,50408.0
2016-02-23 13:30:00,70.86,70.92,70.83,70.85,92685.0,47.0611,47.1009,47.0411,47.0544,92685.0
2016-02-23 13:40:00,70.85,70.87,70.8,70.83,61807.0,47.0544,47.0677,47.0212,47.0411,61807.0
2016-02-23 13:50:00,70.83,70.85,70.8,70.81,23457.0,47.0411,47.0544,47.0212,47.0279,23457.0
2016-02-23 14:00:00,70.81,70.83,70.78,70.82,46290.0,47.0279,47.0411,47.0079,47.0345,46290.0
2016-02-23 14:10:00,70.82,70.82,70.7,70.74,70265.0,47.0345,47.0345,46.9548,46.9814,70265.0
2016-02-23 14:20:00,70.74,70.76,70.66,70.66,24921.0,46.9814,46.9946,46.9282,46.9282,24921.0
2016-02-23 14:30:00,70.66,70.7,70.64,70.68,42814.0,46.9282,46.9548,46.915,46.9415,42814.0
2016-02-23 14:40:00,70.69,70.76,70.67,70.75,46294.0,46.9482,46.9946,46.9349,46.988,46294.0
2016-02-23 14:50:00,70.76,70.76,70.7,70.7,24729.0,46.9946,46.9946,46.9548,46.9548,24729.0
2016-02-23 15:00:00,70.7,70.71,70.65,70.66,53255.0,46.9548,46.9614,46.9216,46.9282,53255.0
2016-02-23 15:10:00,70.66,70.67,70.57,70.61,64127.0,46.9282,46.9349,46.8685,46.895,64127.0
2016-02-23 15:20:00,70.6,70.61,70.52,70.53,44775.0,46.8884,46.895,46.8353,46.8419,44775.0
2016-02-23 15:30:00,70.54,70.79,70.53,70.79,93353.0,46.8485,47.0146,46.8419,47.0146,93353.0
2016-02-23 15:40:00,70.79,70.97,70.79,70.91,77252.0,47.0146,47.1341,47.0146,47.0943,77252.0
2016-02-23 15:50:00,70.92,70.93,70.87,70.89,242514.0,47.1009,47.1076,47.0677,47.081,242514.0
2016-02-24 09:30:00,70.92,71.24,70.78,71.12,55928.0,47.1009,47.3134,47.0079,47.2337,55928.0
2016-02-24 09:40:00,71.12,71.27,71.07,71.17,109128.0,47.2337,47.3334,47.2005,47.2669,109128.0
2016-02-24 09:50:00,71.18,71.22,71.0,71.04,71537.0,47.2736,47.3002,47.154,47.1806,71537.0
2016-02-24 10:00:00,71.03,71.09,70.63,70.63,93794.0,47.174,47.2138,46.9083,46.9083,93794.0
2016-02-24 10:10:00,70.61,70.85,70.59,70.81,81838.0,46.895,47.0544,46.8817,47.0279,81838.0
2016-02-24 10:20:00,70.81,70.93,70.7,70.71,55932.0,47.0279,47.1076,46.9548,46.9614,55932.0
2016-02-24 10:30:00,70.73,70.73,70.56,70.65,75593.0,46.9747,46.9747,46.8618,46.9216,75593.0
2016-02-24 10:40:00,70.65,70.76,70.59,70.67,43402.0,46.9216,46.9946,46.8817,46.9349,43402.0
2016-02-24 10:50:00,70.66,70.66,70.57,70.62,41800.0,46.9282,46.9282,46.8685,46.9017,41800.0
2016-02-24 11:00:00,70.62,70.63,70.49,70.6,89419.0,46.9017,46.9083,46.8153,46.8884,89419.0
2016-02-24 11:10:00,70.6,70.74,70.52,70.52,70625.0,46.8884,46.9814,46.8353,46.8353,70625.0
2016-02-24 11:20:00,70.53,70.58,70.45,70.57,61720.0,46.8419,46.8751,46.7888,46.8685,61720.0
2016-02-24 11:30:00,70.55,70.65,70.51,70.59,53509.0,46.8552,46.9216,46.8286,46.8817,53509.0
2016-02-24 11:40:00,70.59,70.59,70.33,70.4,73645.0,46.8817,46.8817,46.7091,46.7556,73645.0
2016-02-24 11:50:00,70.4,70.53,70.38,70.52,50823.0,46.7556,46.8419,46.7423,46.8353,50823.0
2016-02-24 12:00:00,70.51,70.58,70.47,70.58,77335.0,46.8286,46.8751,46.802,46.8751,77335.0
2016-02-24 12:10:00,70.58,70.69,70.56,70.67,56666.0,46.8751,46.9482,46.8618,46.9349,56666.0
2016-02-24 12:20:00,70.67,70.68,70.64,70.66,30984.0,46.9349,46.9415,46.915,46.9282,30984.0
2016-02-24 12:30:00,70.67,70.67,70.5,70.53,71277.0,46.9349,46.9349,46.822,46.8419,71277.0
2016-02-24 12:40:00,70.53,70.56,70.5,70.55,35591.0,46.8419,46.8618,46.822,46.8552,35591.0
2016-02-24 12:50:00,70.55,70.57,70.5,70.57,24190.0,46.8552,46.8685,46.822,46.8685,24190.0
2016-02-24 13:00:00,70.56,70.57,70.46,70.46,34753.0,46.8618,46.8685,46.7954,46.7954,34753.0
2016-02-24 13:10:00,70.46,70.47,70.41,70.42,41355.0,46.7954,46.802,46.7622,46.7688,41355.0
2016-02-24 13:20:00,70.42,70.48,70.41,70.48,143220.0,46.7688,46.8087,46.7622,46.8087,143220.0
2016-02-24 13:30:00,70.48,70.6,70.46,70.6,32361.0,46.8087,46.8884,46.7954,46.8884,32361.0
2016-02-24 13:40:00,70.59,70.65,70.59,70.64,44989.0,46.8817,46.9216,46.8817,46.915,44989.0
2016-02-24 13:50:00,70.63,70.67,70.61,70.63,167137.0,46.9083,46.9349,46.895,46.9083,167137.0
2016-02-24 14:00:00,70.63,70.81,70.62,70.8,37679.0,46.9083,47.0279,46.9017,47.0212,37679.0
2016-02-24 14:10:00,70.79,70.81,70.74,70.81,29564.0,47.0146,47.0279,46.9814,47.0279,29564.0
2016-02-24 14:20:00,70.8,70.88,70.79,70.81,54938.0,47.0212,47.0743,47.0146,47.0279,54938.0
2016-02-24 14:30:00,70.81,70.88,70.81,70.86,42403.0,47.0279,47.0743,47.0279,47.0611,42403.0
2016-02-24 14:40:00,70.87,70.96,70.87,70.93,54181.0,47.0677,47.1275,47.0677,47.1076,54181.0
2016-02-24 14:50:00,70.94,70.99,70.92,70.99,55825.0,47.1142,47.1474,47.1009,47.1474,55825.0
2016-02-24 15:00:00,70.99,71.15,70.96,71.14,73138.0,47.1474,47.2537,47.1275,47.247,73138.0
2016-02-24 15:10:00,71.14,71.15,71.07,71.08,68596.0,47.247,47.2537,47.2005,47.2072,68596.0
2016-02-24 15:20:00,71.08,71.1,71.05,71.1,80253.0,47.2072,47.2205,47.1872,47.2205,80253.0
2016-02-24 15:30:00,71.09,71.19,71.09,71.11,151385.0,47.2138,47.2802,47.2138,47.2271,151385.0
2016-02-24 15:40:00,71.11,71.11,71.06,71.08,111468.0,47.2271,47.2271,47.1939,47.2072,111468.0
2016-02-24 15:50:00,71.09,71.3,71.09,71.21,289473.0,47.2138,47.3533,47.2138,47.2935,289473.0
2016-02-25 09:30:00,71.34,71.53,71.16,71.52,156455.0,47.3798,47.506,47.2603,47.4994,156455.0
2016-02-25 09:40:00,71.53,71.79,71.53,71.66,64690.0,47.506,47.6787,47.506,47.5924,64690.0
2016-02-25 09:50:00,71.64,71.82,71.55,71.78,40547.0,47.5791,47.6986,47.5193,47.6721,40547.0
2016-02-25 10:00:00,71.75,71.81,71.64,71.65,38907.0,47.6521,47.692,47.5791,47.5857,38907.0
2016-02-25 10:10:00,71.62,71.71,71.6,71.64,38295.0,47.5658,47.6256,47.5525,47.5791,38295.0
2016-02-25 10:20:00,71.64,71.76,71.59,71.63,36970.0,47.5791,47.6588,47.5459,47.5725,36970.0
2016-02-25 10:30:00,71.62,71.71,71.53,71.58,36746.0,47.5658,47.6256,47.506,47.5392,36746.0
2016-02-25 10:40:00,71.58,71.68,71.51,71.68,28746.0,47.5392,47.6057,47.4928,47.6057,28746.0
2016-02-25 10:50:00,71.68,71.8,71.68,71.74,25971.0,47.6057,47.6854,47.6057,47.6455,25971.0
2016-02-25 11:00:00,71.73,71.74,71.56,71.58,28193.0,47.6389,47.6455,47.526,47.5392,28193.0
2016-02-25 11:10:00,71.58,71.66,71.58,71.61,24798.0,47.5392,47.5924,47.5392,47.5592,24798.0
2016-02-25 11:20:00,71.6,71.64,71.56,71.63,64518.0,47.5525,47.5791,47.526,47.5725,64518.0
2016-02-25 11:30:00,71.64,71.67,71.59,71.6,26351.0,47.5791,47.599,47.5459,47.5525,26351.0
2016-02-25 11:40:00,71.6,71.65,71.58,71.59,35156.0,47.5525,47.5857,47.5392,47.5459,35156.0
2016-02-25 11:50:00,71.6,71.62,71.54,71.57,24025.0,47.5525,47.5658,47.5127,47.5326,24025.0
2016-02-25 12:00:00,71.57,71.62,71.56,71.61,52956.0,47.5326,47.5658,47.526,47.5592,52956.0
2016-02-25 12:10:00,71.61,71.63,71.55,71.56,52560.0,47.5592,47.5725,47.5193,47.526,52560.0
2016-02-25 12:20:00,71.56,71.66,71.56,71.62,32755.0,47.526,47.5924,47.526,47.5658,32755.0
2016-02-25 12:30:00,71.61,71.65,71.59,71.61,26107.0,47.5592,47.5857,47.5459,47.5592,26107.0
2016-02-25 12:40:00,71.62,71.7,71.6,71.69,14423.0,47.5658,47.6189,47.5525,47.6123,14423.0
2016-02-25 12:50:00,71.68,71.72,71.65,71.68,20653.0,47.6057,47.6322,47.5857,47.6057,20653.0
2016-02-25 13:00:00,71.68,71.71,71.62,71.62,19163.0,47.6057,47.6256,47.5658,47.5658,19163.0
2016-02-25 13:10:00,71.61,71.63,71.54,71.6,34110.0,47.5592,47.5725,47.5127,47.5525,34110.0
2016-02-25 13:20:00,71.61,71.65,71.57,71.58,16023.0,47.5592,47.5857,47.5326,47.5392,16023.0
2016-02-25 13:30:00,71.56,71.58,71.5,71.57,14001.0,47.526,47.5392,47.4861,47.5326,14001.0
2016-02-25 13:40:00,71.57,71.6,71.5,71.55,19683.0,47.5326,47.5525,47.4861,47.5193,19683.0
2016-02-25 13:50:00,71.55,71.57,71.5,71.51,18379.0,47.5193,47.5326,47.4861,47.4928,18379.0
2016-02-25 14:00:00,71.52,71.52,71.42,71.43,33612.0,47.4994,47.4994,47.433,47.4396,33612.0
2016-02-25 14:10:00,71.43,71.43,71.32,71.37,29941.0,47.4396,47.4396,47.3666,47.3998,29941.0
2016-02-25 14:20:00,71.37,71.38,71.27,71.29,17656.0,47.3998,47.4064,47.3334,47.3466,17656.0
2016-02-25 14:30:00,71.31,71.39,71.31,71.39,22952.0,47.3599,47.4131,47.3599,47.4131,22952.0
2016-02-25 14:40:00,71.38,71.4,71.34,71.39,22558.0,47.4064,47.4197,47.3798,47.4131,22558.0
2016-02-25 14:50:00,71.38,71.39,71.33,71.34,22638.0,47.4064,47.4131,47.3732,47.3798,22638.0
2016-02-25 15:00:00,71.33,71.35,71.28,71.33,37110.0,47.3732,47.3865,47.34,47.3732,37110.0
2016-02-25 15:10:00,71.34,71.36,71.3,71.33,37414.0,47.3798,47.3931,47.3533,47.3732,37414.0
2016-02-25 15:20:00,71.33,71.42,71.33,71.39,40968.0,47.3732,47.433,47.3732,47.4131,40968.0
2016-02-25 15:30:00,71.39,71.63,71.39,71.63,52742.0,47.4131,47.5725,47.4131,47.5725,52742.0
2016-02-25 15:40:00,71.62,71.78,71.62,71.77,100314.0,47.5658,47.6721,47.5658,47.6654,100314.0
2016-02-25 15:50:00,71.77,71.87,71.74,71.83,218279.0,47.6654,47.7318,47.6455,47.7053,218279.0
2016-02-26 09:30:00,71.6,71.75,71.25,71.28,46209.0,47.5525,47.6521,47.3201,47.34,46209.0
2016-02-26 09:40:00,71.27,71.38,71.22,71.31,54753.0,47.3334,47.4064,47.3002,47.3599,54753.0
2016-02-26 09:50:00,71.33,71.36,71.0,71.04,45592.0,47.3732,47.3931,47.154,47.1806,45592.0
2016-02-26 10:00:00,71.04,71.05,70.87,71.0,70456.0,47.1806,47.1872,47.0677,47.154,70456.0
2016-02-26 10:10:00,71.0,71.02,70.77,70.97,67822.0,47.154,47.1673,47.0013,47.1341,67822.0
2016-02-26 10:20:00,70.97,70.99,70.77,70.8,44191.0,47.1341,47.1474,47.0013,47.0212,44191.0
2016-02-26 10:30:00,70.8,70.88,70.72,70.73,33531.0,47.0212,47.0743,46.9681,46.9747,33531.0
2016-02-26 10:40:00,70.74,70.81,70.68,70.68,27093.0,46.9814,47.0279,46.9415,46.9415,27093.0
2016-02-26 10:50:00,70.66,70.66,70.46,70.54,31426.0,46.9282,46.9282,46.7954,46.8485,31426.0
2016-02-26 11:00:00,70.53,70.61,70.46,70.6,49229.0,46.8419,46.895,46.7954,46.8884,49229.0
2016-02-26 11:10:00,70.6,70.64,70.53,70.61,31282.0,46.8884,46.915,46.8419,46.895,31282.0
2016-02-26 11:20:00,70.62,70.7,70.35,70.37,77567.0,46.9017,46.9548,46.7223,46.7356,77567.0
2016-02-26 11:30:00,70.38,70.5,70.37,70.39,33958.0,46.7423,46.822,46.7356,46.7489,33958.0
2016-02-26 11:40:00,70.38,70.39,70.26,70.29,64826.0,46.7423,46.7489,46.6626,46.6825,64826.0
2016-02-26 11:50:00,70.29,70.33,70.12,70.14,64848.0,46.6825,46.7091,46.5696,46.5829,64848.0
2016-02-26 12:00:00,70.14,70.32,70.13,70.32,48446.0,46.5829,46.7024,46.5762,46.7024,48446.0
2016-02-26 12:10:00,70.32,70.34,70.18,70.29,24581.0,46.7024,46.7157,46.6094,46.6825,24581.0
2016-02-26 12:20:00,70.29,70.47,70.29,70.43,25047.0,46.6825,46.802,46.6825,46.7755,25047.0
2016-02-26 12:30:00,70.42,70.46,70.39,70.46,26642.0,46.7688,46.7954,46.7489,46.7954,26642.0
2016-02-26 12:40:00,70.45,70.48,70.34,70.38,25378.0,46.7888,46.8087,46.7157,46.7423,25378.0
2016-02-26 12:50:00,70.37,70.38,70.3,70.32,20584.0,46.7356,46.7423,46.6891,46.7024,20584.0
2016-02-26 13:00:00,70.32,70.32,70.21,70.27,35224.0,46.7024,46.7024,46.6294,46.6692,35224.0
2016-02-26 13:10:00,70.27,70.27,70.07,70.1,40218.0,46.6692,46.6692,46.5364,46.5563,40218.0
2016-02-26 13:20:00,70.09,70.1,69.96,70.0,41088.0,46.5497,46.5563,46.4633,46.4899,41088.0
2016-02-26 13:30:00,70.0,70.05,69.91,70.04,56026.0,46.4899,46.5231,46.4301,46.5165,56026.0
2016-02-26 13:40:00,70.04,70.06,69.99,70.03,43337.0,46.5165,46.5297,46.4833,46.5098,43337.0
2016-02-26 13:50:00,70.04,70.17,70.04,70.14,32515.0,46.5165,46.6028,46.5165,46.5829,32515.0
2016-02-26 14:00:00,70.15,70.22,70.13,70.16,38128.0,46.5895,46.636,46.5762,46.5962,38128.0
2016-02-26 14:10:00,70.16,70.29,70.11,70.26,78794.0,46.5962,46.6825,46.563,46.6626,78794.0
2016-02-26 14:20:00,70.25,70.27,70.18,70.18,44370.0,46.6559,46.6692,46.6094,46.6094,44370.0
2016-02-26 14:30:00,70.19,70.19,70.09,70.14,30853.0,46.6161,46.6161,46.5497,46.5829,30853.0
2016-02-26 14:40:00,70.14,70.15,70.01,70.06,32767.0,46.5829,46.5895,46.4965,46.5297,32767.0
2016-02-26 14:50:00,70.07,70.24,70.06,70.22,174037.0,46.5364,46.6493,46.5297,46.636,174037.0
2016-02-26 15:00:00,70.23,70.36,70.17,70.33,51055.0,46.6427,46.729,46.6028,46.7091,51055.0
2016-02-26 15:10:00,70.34,70.34,70.27,70.33,32033.0,46.7157,46.7157,46.6692,46.7091,32033.0
2016-02-26 15:20:00,70.34,70.4,70.18,70.2,97455.0,46.7157,46.7556,46.6094,46.6227,97455.0
2016-02-26 15:30:00,70.2,70.26,70.14,70.14,92511.0,46.6227,46.6626,46.5829,46.5829,92511.0
2016-02-26 15:40:00,70.14,70.23,70.14,70.17,158059.0,46.5829,46.6427,46.5829,46.6028,158059.0
2016-02-26 15:50:00,70.16,70.17,70.01,70.02,278282.0,46.5962,46.6028,46.4965,46.5032,278282.0
2016-02-29 09:30:00,70.01,70.19,69.89,70.06,76087.0,46.4965,46.6161,46.4168,46.5297,76087.0
2016-02-29 09:40:00,70.03,70.14,69.98,70.14,37865.0,46.5098,46.5829,46.4766,46.5829,37865.0
2016-02-29 09:50:00,70.14,70.23,70.09,70.13,39547.0,46.5829,46.6427,46.5497,46.5762,39547.0
2016-02-29 10:00:00,70.12,70.12,69.9,69.92,57963.0,46.5696,46.5696,46.4235,46.4368,57963.0
2016-02-29 10:10:00,69.92,69.96,69.85,69.95,74456.0,46.4368,46.4633,46.3903,46.4567,74456.0
2016-02-29 10:20:00,69.96,70.21,69.95,70.19,69989.0,46.4633,46.6294,46.4567,46.6161,69989.0
2016-02-29 10:30:00,70.19,70.27,70.12,70.19,34367.0,46.6161,46.6692,46.5696,46.6161,34367.0
2016-02-29 10:40:00,70.18,70.3,70.18,70.27,38304.0,46.6094,46.6891,46.6094,46.6692,38304.0
2016-02-29 10:50:00,70.26,70.33,70.22,70.25,26191.0,46.6626,46.7091,46.636,46.6559,26191.0
2016-02-29 11:00:00,70.24,70.28,70.18,70.19,35439.0,46.6493,46.6759,46.6094,46.6161,35439.0
2016-02-29 11:10:00,70.2,70.29,70.19,70.28,32866.0,46.6227,46.6825,46.6161,46.6759,32866.0
2016-02-29 11:20:00,70.28,70.42,70.28,70.4,20778.0,46.6759,46.7688,46.6759,46.7556,20778.0
2016-02-29 11:30:00,70.4,70.58,70.39,70.56,59734.0,46.7556,46.8751,46.7489,46.8618,59734.0
2016-02-29 11:40:00,70.55,70.57,70.49,70.52,33029.0,46.8552,46.8685,46.8153,46.8353,33029.0
2016-02-29 11:50:00,70.53,70.59,70.49,70.57,135935.0,46.8419,46.8817,46.8153,46.8685,135935.0
2016-02-29 12:00:00,70.58,70.63,70.56,70.57,30713.0,46.8751,46.9083,46.8618,46.8685,30713.0
2016-02-29 12:10:00,70.58,70.58,70.44,70.49,19923.0,46.8751,46.8751,46.7821,46.8153,19923.0
2016-02-29 12:20:00,70.5,70.56,70.43,70.44,25154.0,46.822,46.8618,46.7755,46.7821,25154.0
2016-02-29 12:30:00,70.44,70.45,70.36,70.39,30805.0,46.7821,46.7888,46.729,46.7489,30805.0
2016-02-29 12:40:00,70.42,70.42,70.3,70.4,186482.0,46.7688,46.7688,46.6891,46.7556,186482.0
2016-02-29 12:50:00,70.4,70.55,70.4,70.52,24329.0,46.7556,46.8552,46.7556,46.8353,24329.0
2016-02-29 13:00:00,70.52,70.53,70.45,70.48,27924.0,46.8353,46.8419,46.7888,46.8087,27924.0
2016-02-29 13:10:00,70.48,70.49,70.37,70.41,29205.0,46.8087,46.8153,46.7356,46.7622,29205.0
2016-02-29 13:20:00,70.41,70.47,70.4,70.43,49572.0,46.7622,46.802,46.7556,46.7755,49572.0
2016-02-29 13:30:00,70.43,70.57,70.42,70.51,72488.0,46.7755,46.8685,46.7688,46.8286,72488.0
2016-02-29 13:40:00,70.51,70.68,70.51,70.67,54145.0,46.8286,46.9415,46.8286,46.9349,54145.0
2016-02-29 13:50:00,70.67,70.73,70.59,70.66,105929.0,46.9349,46.9747,46.8817,46.9282,105929.0
2016-02-29 14:00:00,70.66,70.66,70.54,70.56,47151.0,46.9282,46.9282,46.8485,46.8618,47151.0
2016-02-29 14:10:00,70.56,70.65,70.54,70.6,37121.0,46.8618,46.9216,46.8485,46.8884,37121.0
2016-02-29 14:20:00,70.6,70.6,70.49,70.5,30050.0,46.8884,46.8884,46.8153,46.822,30050.0
2016-02-29 14:30:00,70.5,70.5,70.39,70.47,49714.0,46.822,46.822,46.7489,46.802,49714.0
2016-02-29 14:40:00,70.47,70.47,70.39,70.41,40787.0,46.802,46.802,46.7489,46.7622,40787.0
2016-02-29 14:50:00,70.41,70.47,70.38,70.47,47593.0,46.7622,46.802,46.7423,46.802,47593.0
2016-02-29 15:00:00,70.47,70.47,70.24,70.26,104948.0,46.802,46.802,46.6493,46.6626,104948.0
2016-02-29 15:10:00,70.26,70.26,70.07,70.09,99696.0,46.6626,46.6626,46.5364,46.5497,99696.0
2016-02-29 15:20:00,70.09,70.11,70.02,70.04,60584.0,46.5497,46.563,46.5032,46.5165,60584.0
2016-02-29 15:30:00,70.03,70.13,70.03,70.1,108620.0,46.5098,46.5762,46.5098,46.5563,108620.0
2016-02-29 15:40:00,70.11,70.17,70.06,70.17,119329.0,46.563,46.6028,46.5297,46.6028,119329.0
2016-02-29 15:50:00,70.17,70.17,69.91,69.92,313309.0,46.6028,46.6028,46.4301,46.4368,313309.0
2016-03-01 09:30:00,70.33,70.42,70.2,70.29,98329.0,46.7091,46.7688,46.6227,46.6825,98329.0
2016-03-01 09:40:00,70.29,70.3,70.12,70.16,31339.0,46.6825,46.6891,46.5696,46.5962,31339.0
2016-03-01 09:50:00,70.17,70.34,70.16,70.3,31969.0,46.6028,46.7157,46.5962,46.6891,31969.0
2016-03-01 10:00:00,70.3,70.3,70.01,70.07,42556.0,46.6891,46.6891,46.4965,46.5364,42556.0
2016-03-01 10:10:00,70.08,70.15,70.02,70.12,44476.0,46.543,46.5895,46.5032,46.5696,44476.0
2016-03-01 10:20:00,70.13,70.26,70.09,70.1,77941.0,46.5762,46.6626,46.5497,46.5563,77941.0
2016-03-01 10:30:00,70.11,70.14,69.78,69.8,71564.0,46.563,46.5829,46.3438,46.3571,71564.0
2016-03-01 10:40:00,69.8,69.87,69.72,69.74,60428.0,46.3571,46.4036,46.3039,46.3172,60428.0
2016-03-01 10:50:00,69.73,69.81,69.71,69.73,57497.0,46.3106,46.3637,46.2973,46.3106,57497.0
2016-03-01 11:00:00,69.73,69.73,69.57,69.6,40959.0,46.3106,46.3106,46.2043,46.2242,40959.0
2016-03-01 11:10:00,69.61,69.67,69.56,69.66,43319.0,46.2309,46.2707,46.1977,46.2641,43319.0
2016-03-01 11:20:00,69.66,69.79,69.66,69.76,34593.0,46.2641,46.3504,46.2641,46.3305,34593.0
2016-03-01 11:30:00,69.76,69.77,69.67,69.67,36775.0,46.3305,46.3371,46.2707,46.2707,36775.0
2016-03-01 11:40:00,69.66,69.72,69.6,69.63,37289.0,46.2641,46.3039,46.2242,46.2442,37289.0
2016-03-01 11:50:00,69.63,69.75,69.62,69.68,24081.0,46.2442,46.3239,46.2375,46.2774,24081.0
2016-03-01 12:00:00,69.68,69.82,69.64,69.77,42869.0,46.2774,46.3704,46.2508,46.3371,42869.0
2016-03-01 12:10:00,69.77,69.8,69.67,69.77,39140.0,46.3371,46.3571,46.2707,46.3371,39140.0
2016-03-01 12:20:00,69.77,69.84,69.76,69.79,31686.0,46.3371,46.3836,46.3305,46.3504,31686.0
2016-03-01 12:30:00,69.8,69.81,69.68,69.77,39062.0,46.3571,46.3637,46.2774,46.3371,39062.0
2016-03-01 12:40:00,69.77,69.83,69.74,69.75,24813.0,46.3371,46.377,46.3172,46.3239,24813.0
2016-03-01 12:50:00,69.74,69.78,69.73,69.76,26849.0,46.3172,46.3438,46.3106,46.3305,26849.0
2016-03-01 13:00:00,69.76,69.8,69.73,69.74,25650.0,46.3305,46.3571,46.3106,46.3172,25650.0
2016-03-01 13:10:00,69.72,69.78,69.72,69.72,34631.0,46.3039,46.3438,46.3039,46.3039,34631.0
2016-03-01 13:20:00,69.73,69.85,69.71,69.83,28255.0,46.3106,46.3903,46.2973,46.377,28255.0
2016-03-01 13:30:00,69.83,69.87,69.81,69.82,35211.0,46.377,46.4036,46.3637,46.3704,35211.0
2016-03-01 13:40:00,69.82,69.93,69.82,69.91,26203.0,46.3704,46.4434,46.3704,46.4301,26203.0
2016-03-01 13:50:00,69.9,69.93,69.8,69.81,76273.0,46.4235,46.4434,46.3571,46.3637,76273.0
2016-03-01 14:00:00,69.81,69.86,69.78,69.8,56085.0,46.3637,46.3969,46.3438,46.3571,56085.0
2016-03-01 14:10:00,69.8,69.85,69.72,69.72,65893.0,46.3571,46.3903,46.3039,46.3039,65893.0
2016-03-01 14:20:00,69.72,69.79,69.63,69.79,56001.0,46.3039,46.3504,46.2442,46.3504,56001.0
2016-03-01 14:30:00,69.8,69.9,69.75,69.9,38012.0,46.3571,46.4235,46.3239,46.4235,38012.0
2016-03-01 14:40:00,69.89,70.13,69.89,70.13,74328.0,46.4168,46.5762,46.4168,46.5762,74328.0
2016-03-01 14:50:00,70.13,70.18,70.05,70.17,40096.0,46.5762,46.6094,46.5231,46.6028,40096.0
2016-03-01 15:00:00,70.17,70.33,70.17,70.26,89220.0,46.6028,46.7091,46.6028,46.6626,89220.0
2016-03-01 15:10:00,70.25,70.42,70.25,70.4,43749.0,46.6559,46.7688,46.6559,46.7556,43749.0
2016-03-01 15:20:00,70.4,70.4,70.3,70.31,53069.0,46.7556,46.7556,46.6891,46.6958,53069.0
2016-03-01 15:30:00,70.31,70.32,70.1,70.13,44299.0,46.6958,46.7024,46.5563,46.5762,44299.0
2016-03-01 15:40:00,70.12,70.12,70.05,70.06,78524.0,46.5696,46.5696,46.5231,46.5297,78524.0
2016-03-01 15:50:00,70.05,70.06,69.9,69.94,323148.0,46.5231,46.5297,46.4235,46.4501,323148.0
2016-03-02 09:30:00,69.06,69.25,68.13,68.31,125336.0,46.3325,46.4599,45.7085,45.8293,125336.0
2016-03-02 09:40:00,68.26,68.28,67.58,68.15,201393.0,45.7957,45.8092,45.3395,45.7219,201393.0
2016-03-02 09:50:00,68.14,68.28,68.04,68.15,137740.0,45.7152,45.8092,45.6481,45.7219,137740.0
2016-03-02 10:00:00,68.16,68.31,68.04,68.31,124735.0,45.7287,45.8293,45.6481,45.8293,124735.0
2016-03-02 10:10:00,68.31,68.37,68.17,68.17,127735.0,45.8293,45.8695,45.7354,45.7354,127735.0
2016-03-02 10:20:00,68.18,68.28,68.17,68.27,107452.0,45.7421,45.8092,45.7354,45.8025,107452.0
2016-03-02 10:30:00,68.26,68.27,68.06,68.11,92726.0,45.7957,45.8025,45.6616,45.6951,92726.0
2016-03-02 10:40:00,68.1,68.24,68.07,68.2,65302.0,45.6884,45.7823,45.6683,45.7555,65302.0
2016-03-02 10:50:00,68.2,68.25,68.18,68.22,68491.0,45.7555,45.789,45.7421,45.7689,68491.0
2016-03-02 11:00:00,68.21,68.25,68.21,68.24,79617.0,45.7622,45.789,45.7622,45.7823,79617.0
2016-03-02 11:10:00,68.24,68.25,68.2,68.22,105467.0,45.7823,45.789,45.7555,45.7689,105467.0
2016-03-02 11:20:00,68.23,68.32,68.22,68.31,229626.0,45.7756,45.836,45.7689,45.8293,229626.0
2016-03-02 11:30:00,68.32,68.54,68.31,68.5,125892.0,45.836,45.9836,45.8293,45.9568,125892.0
2016-03-02 11:40:00,68.49,68.71,68.48,68.71,51405.0,45.9501,46.0977,45.9433,46.0977,51405.0
2016-03-02 11:50:00,68.71,68.87,68.71,68.83,58939.0,46.0977,46.205,46.0977,46.1782,58939.0
2016-03-02 12:00:00,68.83,68.86,68.64,68.73,77016.0,46.1782,46.1983,46.0507,46.1111,77016.0
2016-03-02 12:10:00,68.73,68.83,68.7,68.82,70285.0,46.1111,46.1782,46.0909,46.1714,70285.0
2016-03-02 12:20:00,68.82,68.83,68.77,68.8,43579.0,46.1714,46.1782,46.1379,46.158,43579.0
2016-03-02 12:30:00,68.81,68.88,68.77,68.85,50232.0,46.1647,46.2117,46.1379,46.1916,50232.0
2016-03-02 12:40:00,68.85,68.89,68.75,68.84,71301.0,46.1916,46.2184,46.1245,46.1849,71301.0
2016-03-02 12:50:00,68.84,68.84,68.75,68.8,55308.0,46.1849,46.1849,46.1245,46.158,55308.0
2016-03-02 13:00:00,68.8,68.83,68.77,68.81,62834.0,46.158,46.1782,46.1379,46.1647,62834.0
2016-03-02 13:10:00,68.81,68.82,68.74,68.8,48004.0,46.1647,46.1714,46.1178,46.158,48004.0
2016-03-02 13:20:00,68.81,68.82,68.78,68.8,62584.0,46.1647,46.1714,46.1446,46.158,62584.0
2016-03-02 13:30:00,68.79,68.85,68.78,68.81,67099.0,46.1513,46.1916,46.1446,46.1647,67099.0
2016-03-02 13:40:00,68.81,68.84,68.79,68.83,46384.0,46.1647,46.1849,46.1513,46.1782,46384.0
2016-03-02 13:50:00,68.84,68.88,68.76,68.81,86649.0,46.1849,46.2117,46.1312,46.1647,86649.0
2016-03-02 14:00:00,68.81,68.82,68.75,68.81,60894.0,46.1647,46.1714,46.1245,46.1647,60894.0
2016-03-02 14:10:00,68.81,68.85,68.79,68.8,43240.0,46.1647,46.1916,46.1513,46.158,43240.0
2016-03-02 14:20:00,68.81,68.85,68.79,68.83,48094.0,46.1647,46.1916,46.1513,46.1782,48094.0
2016-03-02 14:30:00,68.83,68.87,68.73,68.79,87183.0,46.1782,46.205,46.1111,46.1513,87183.0
2016-03-02 14:40:00,68.79,68.83,68.75,68.77,66166.0,46.1513,46.1782,46.1245,46.1379,66166.0
2016-03-02 14:50:00,68.77,68.85,68.77,68.85,67725.0,46.1379,46.1916,46.1379,46.1916,67725.0
2016-03-02 15:00:00,68.85,68.85,68.81,68.85,86832.0,46.1916,46.1916,46.1647,46.1916,86832.0
2016-03-02 15:10:00,68.85,68.89,68.84,68.86,100934.0,46.1916,46.2184,46.1849,46.1983,100934.0
2016-03-02 15:20:00,68.85,68.93,68.83,68.86,102357.0,46.1916,46.2452,46.1782,46.1983,102357.0
2016-03-02 15:30:00,68.86,68.89,68.79,68.79,145741.0,46.1983,46.2184,46.1513,46.1513,145741.0
2016-03-02 15:40:00,68.78,68.79,68.67,68.67,228639.0,46.1446,46.1513,46.0708,46.0708,228639.0
2016-03-02 15:50:00,68.68,68.79,68.67,68.78,290448.0,46.0775,46.1513,46.0708,46.1446,290448.0
2016-03-03 09:30:00,68.89,69.01,68.66,68.67,75408.0,46.2184,46.2989,46.0641,46.0708,75408.0
2016-03-03 09:40:00,68.7,68.77,68.56,68.59,56529.0,46.0909,46.1379,45.997,46.0171,56529.0
2016-03-03 09:50:00,68.58,68.69,68.49,68.5,100792.0,46.0104,46.0842,45.9501,45.9568,100792.0
2016-03-03 10:00:00,68.5,68.52,68.32,68.32,81814.0,45.9568,45.9702,45.836,45.836,81814.0
2016-03-03 10:10:00,68.32,68.44,68.31,68.37,60473.0,45.836,45.9165,45.8293,45.8695,60473.0
2016-03-03 10:20:00,68.37,68.42,68.32,68.35,42539.0,45.8695,45.9031,45.836,45.8561,42539.0
2016-03-03 10:30:00,68.35,68.37,68.3,68.31,88478.0,45.8561,45.8695,45.8226,45.8293,88478.0
2016-03-03 10:40:00,68.31,68.57,68.29,68.55,75276.0,45.8293,46.0037,45.8159,45.9903,75276.0
2016-03-03 10:50:00,68.57,68.68,68.54,68.54,48266.0,46.0037,46.0775,45.9836,45.9836,48266.0
2016-03-03 11:00:00,68.54,68.77,68.53,68.76,54050.0,45.9836,46.1379,45.9769,46.1312,54050.0
2016-03-03 11:10:00,68.76,68.91,68.76,68.9,45204.0,46.1312,46.2318,46.1312,46.2251,45204.0
2016-03-03 11:20:00,68.91,69.02,68.9,68.99,65504.0,46.2318,46.3056,46.2251,46.2855,65504.0
2016-03-03 11:30:00,68.99,69.21,68.99,69.21,45475.0,46.2855,46.4331,46.2855,46.4331,45475.0
2016-03-03 11:40:00,69.21,69.22,69.01,69.17,50921.0,46.4331,46.4398,46.2989,46.4063,50921.0
2016-03-03 11:50:00,69.19,69.2,69.01,69.11,61961.0,46.4197,46.4264,46.2989,46.366,61961.0
2016-03-03 12:00:00,69.11,69.16,69.06,69.08,37276.0,46.366,46.3996,46.3325,46.3459,37276.0
2016-03-03 12:10:00,69.08,69.19,69.06,69.09,39806.0,46.3459,46.4197,46.3325,46.3526,39806.0
2016-03-03 12:20:00,69.1,69.1,68.91,68.92,42866.0,46.3593,46.3593,46.2318,46.2385,42866.0
2016-03-03 12:30:00,68.92,69.07,68.9,69.05,30971.0,46.2385,46.3392,46.2251,46.3258,30971.0
2016-03-03 12:40:00,69.04,69.14,69.01,69.1,34240.0,46.319,46.3861,46.2989,46.3593,34240.0
2016-03-03 12:50:00,69.1,69.24,69.09,69.22,27755.0,46.3593,46.4532,46.3526,46.4398,27755.0
2016-03-03 13:00:00,69.22,69.25,69.18,69.22,69578.0,46.4398,46.4599,46.413,46.4398,69578.0
2016-03-03 13:10:00,69.23,69.24,69.08,69.16,103324.0,46.4465,46.4532,46.3459,46.3996,103324.0
2016-03-03 13:20:00,69.16,69.23,69.15,69.2,52044.0,46.3996,46.4465,46.3928,46.4264,52044.0
2016-03-03 13:30:00,69.2,69.22,69.18,69.2,88098.0,46.4264,46.4398,46.413,46.4264,88098.0
2016-03-03 13:40:00,69.2,69.36,69.2,69.34,68278.0,46.4264,46.5337,46.4264,46.5203,68278.0
2016-03-03 13:50:00,69.34,69.44,69.31,69.37,61246.0,46.5203,46.5874,46.5002,46.5404,61246.0
2016-03-03 14:00:00,69.37,69.44,69.32,69.4,76948.0,46.5404,46.5874,46.5069,46.5606,76948.0
2016-03-03 14:10:00,69.41,69.41,69.32,69.39,65592.0,46.5673,46.5673,46.5069,46.5539,65592.0
2016-03-03 14:20:00,69.39,69.5,69.36,69.44,70088.0,46.5539,46.6277,46.5337,46.5874,70088.0
2016-03-03 14:30:00,69.43,69.6,69.37,69.59,76025.0,46.5807,46.6948,46.5404,46.688,76025.0
2016-03-03 14:40:00,69.58,69.69,69.56,69.68,62759.0,46.6813,46.7551,46.6679,46.7484,62759.0
2016-03-03 14:50:00,69.68,69.77,69.63,69.74,66462.0,46.7484,46.8088,46.7149,46.7887,66462.0
2016-03-03 15:00:00,69.74,69.76,69.67,69.73,58943.0,46.7887,46.8021,46.7417,46.782,58943.0
2016-03-03 15:10:00,69.72,69.77,69.66,69.67,62962.0,46.7753,46.8088,46.735,46.7417,62962.0
2016-03-03 15:20:00,69.68,69.89,69.67,69.88,76191.0,46.7484,46.8893,46.7417,46.8826,76191.0
2016-03-03 15:30:00,69.88,69.95,69.84,69.91,67045.0,46.8826,46.9296,46.8558,46.9027,67045.0
2016-03-03 15:40:00,69.91,70.03,69.91,69.99,183881.0,46.9027,46.9832,46.9027,46.9564,183881.0
2016-03-03 15:50:00,69.99,70.0,69.91,69.99,266020.0,46.9564,46.9631,46.9027,46.9564,266020.0
2016-03-04 09:30:00,69.54,69.86,69.32,69.56,66867.0,46.6545,46.8692,46.5069,46.6679,66867.0
2016-03-04 09:40:00,69.54,69.63,69.42,69.58,44452.0,46.6545,46.7149,46.574,46.6813,44452.0
2016-03-04 09:50:00,69.56,69.56,69.33,69.49,33267.0,46.6679,46.6679,46.5136,46.621,33267.0
2016-03-04 10:00:00,69.46,69.6,69.39,69.53,39754.0,46.6008,46.6948,46.5539,46.6478,39754.0
2016-03-04 10:10:00,69.54,69.61,69.5,69.53,35467.0,46.6545,46.7015,46.6277,46.6478,35467.0
2016-03-04 10:20:00,69.52,69.9,69.51,69.84,41599.0,46.6411,46.896,46.6344,46.8558,41599.0
2016-03-04 10:30:00,69.88,70.05,69.86,69.97,47696.0,46.8826,46.9967,46.8692,46.943,47696.0
2016-03-04 10:40:00,69.98,70.07,69.91,70.04,27672.0,46.9497,47.0101,46.9027,46.9899,27672.0
2016-03-04 10:50:00,70.03,70.19,70.02,70.19,33995.0,46.9832,47.0906,46.9765,47.0906,33995.0
2016-03-04 11:00:00,70.2,70.23,70.04,70.23,27916.0,47.0973,47.1174,46.9899,47.1174,27916.0
2016-03-04 11:10:00,70.23,70.26,70.04,70.08,32377.0,47.1174,47.1375,46.9899,47.0168,32377.0
2016-03-04 11:20:00,70.08,70.17,70.04,70.04,29363.0,47.0168,47.0772,46.9899,46.9899,29363.0
2016-03-04 11:30:00,70.04,70.07,69.94,70.0,34095.0,46.9899,47.0101,46.9229,46.9631,34095.0
2016-03-04 11:40:00,70.0,70.19,70.0,70.12,26337.0,46.9631,47.0906,46.9631,47.0436,26337.0
2016-03-04 11:50:00,70.13,70.15,70.02,70.06,18043.0,47.0503,47.0637,46.9765,47.0034,18043.0
2016-03-04 12:00:00,70.08,70.21,70.06,70.19,16780.0,47.0168,47.104,47.0034,47.0906,16780.0
2016-03-04 12:10:00,70.19,70.33,70.18,70.28,33395.0,47.0906,47.1845,47.0839,47.151,33395.0
2016-03-04 12:20:00,70.27,70.37,70.23,70.36,40140.0,47.1443,47.2113,47.1174,47.2046,40140.0
2016-03-04 12:30:00,70.35,70.44,70.34,70.37,34790.0,47.1979,47.2583,47.1912,47.2113,34790.0
2016-03-04 12:40:00,70.38,70.41,70.34,70.38,18874.0,47.2181,47.2382,47.1912,47.2181,18874.0
2016-03-04 12:50:00,70.38,70.43,70.32,70.42,20432.0,47.2181,47.2516,47.1778,47.2449,20432.0
2016-03-04 13:00:00,70.41,70.43,70.36,70.42,19217.0,47.2382,47.2516,47.2046,47.2449,19217.0
2016-03-04 13:10:00,70.42,70.43,70.29,70.3,24165.0,47.2449,47.2516,47.1577,47.1644,24165.0
2016-03-04 13:20:00,70.29,70.38,70.25,70.38,66843.0,47.1577,47.2181,47.1308,47.2181,66843.0
2016-03-04 13:30:00,70.37,70.38,70.24,70.27,55346.0,47.2113,47.2181,47.1241,47.1443,55346.0
2016-03-04 13:40:00,70.26,70.47,70.26,70.4,31387.0,47.1375,47.2784,47.1375,47.2315,31387.0
2016-03-04 13:50:00,70.42,70.44,70.34,70.37,27558.0,47.2449,47.2583,47.1912,47.2113,27558.0
2016-03-04 14:00:00,70.38,70.54,70.38,70.53,124194.0,47.2181,47.3254,47.2181,47.3187,124194.0
2016-03-04 14:10:00,70.53,70.78,70.52,70.58,99631.0,47.3187,47.4864,47.312,47.3522,99631.0
2016-03-04 14:20:00,70.58,70.68,70.57,70.63,83660.0,47.3522,47.4193,47.3455,47.3858,83660.0
2016-03-04 14:30:00,70.63,70.64,70.54,70.58,54468.0,47.3858,47.3925,47.3254,47.3522,54468.0
2016-03-04 14:40:00,70.58,70.62,70.54,70.6,212608.0,47.3522,47.3791,47.3254,47.3657,212608.0
2016-03-04 14:50:00,70.6,70.61,70.5,70.5,162288.0,47.3657,47.3724,47.2986,47.2986,162288.0
2016-03-04 15:00:00,70.51,70.54,70.45,70.49,69284.0,47.3053,47.3254,47.265,47.2919,69284.0
2016-03-04 15:10:00,70.48,70.55,70.45,70.51,65090.0,47.2851,47.3321,47.265,47.3053,65090.0
2016-03-04 15:20:00,70.51,70.66,70.51,70.65,90807.0,47.3053,47.4059,47.3053,47.3992,90807.0
2016-03-04 15:30:00,70.65,70.65,70.55,70.63,93739.0,47.3992,47.3992,47.3321,47.3858,93739.0
2016-03-04 15:40:00,70.62,70.65,70.55,70.56,132796.0,47.3791,47.3992,47.3321,47.3388,132796.0
2016-03-04 15:50:00,70.56,70.66,70.55,70.61,183215.0,47.3388,47.4059,47.3321,47.3724,183215.0
2016-03-07 09:30:00,70.25,70.6,70.13,70.5,71152.0,47.1308,47.3657,47.0503,47.2986,71152.0
2016-03-07 09:40:00,70.47,70.6,70.32,70.45,63933.0,47.2784,47.3657,47.1778,47.265,63933.0
2016-03-07 09:50:00,70.48,70.9,70.46,70.83,51731.0,47.2851,47.5669,47.2717,47.52,51731.0
2016-03-07 10:00:00,70.84,70.85,70.65,70.73,46754.0,47.5267,47.5334,47.3992,47.4529,46754.0
2016-03-07 10:10:00,70.73,70.93,70.72,70.91,42658.0,47.4529,47.5871,47.4462,47.5736,42658.0
2016-03-07 10:20:00,70.9,71.1,70.88,71.06,53145.0,47.5669,47.7011,47.5535,47.6743,53145.0
2016-03-07 10:30:00,71.06,71.1,70.91,71.05,23252.0,47.6743,47.7011,47.5736,47.6676,23252.0
2016-03-07 10:40:00,71.04,71.08,70.96,71.07,26601.0,47.6609,47.6877,47.6072,47.681,26601.0
2016-03-07 10:50:00,71.07,71.12,70.97,71.04,27197.0,47.681,47.7145,47.6139,47.6609,27197.0
2016-03-07 11:00:00,71.04,71.08,70.99,71.08,34708.0,47.6609,47.6877,47.6273,47.6877,34708.0
2016-03-07 11:10:00,71.08,71.16,71.07,71.14,28009.0,47.6877,47.7414,47.681,47.7279,28009.0
2016-03-07 11:20:00,71.13,71.15,71.05,71.1,46543.0,47.7212,47.7347,47.6676,47.7011,46543.0
2016-03-07 11:30:00,71.11,71.14,71.02,71.08,87631.0,47.7078,47.7279,47.6474,47.6877,87631.0
2016-03-07 11:40:00,71.08,71.19,71.07,71.14,21316.0,47.6877,47.7615,47.681,47.7279,21316.0
2016-03-07 11:50:00,71.14,71.14,71.03,71.03,24989.0,47.7279,47.7279,47.6541,47.6541,24989.0
2016-03-07 12:00:00,71.03,71.13,71.03,71.05,30907.0,47.6541,47.7212,47.6541,47.6676,30907.0
2016-03-07 12:10:00,71.05,71.07,71.03,71.07,68287.0,47.6676,47.681,47.6541,47.681,68287.0
2016-03-07 12:20:00,71.08,71.17,71.07,71.16,41495.0,47.6877,47.7481,47.681,47.7414,41495.0
2016-03-07 12:30:00,71.15,71.33,71.15,71.29,55626.0,47.7347,47.8554,47.7347,47.8286,55626.0
2016-03-07 12:40:00,71.29,71.3,71.21,71.24,126866.0,47.8286,47.8353,47.7749,47.795,126866.0
2016-03-07 12:50:00,71.24,71.29,71.23,71.26,29956.0,47.795,47.8286,47.7883,47.8084,29956.0
2016-03-07 13:00:00,71.26,71.35,71.19,71.23,41010.0,47.8084,47.8688,47.7615,47.7883,41010.0
2016-03-07 13:10:00,71.23,71.3,71.22,71.26,18035.0,47.7883,47.8353,47.7816,47.8084,18035.0
2016-03-07 13:20:00,71.24,71.25,71.12,71.14,18029.0,47.795,47.8017,47.7145,47.7279,18029.0
2016-03-07 13:30:00,71.14,71.32,71.12,71.28,23945.0,47.7279,47.8487,47.7145,47.8219,23945.0
2016-03-07 13:40:00,71.28,71.29,71.22,71.22,18788.0,47.8219,47.8286,47.7816,47.7816,18788.0
2016-03-07 13:50:00,71.23,71.35,71.22,71.33,51962.0,47.7883,47.8688,47.7816,47.8554,51962.0
2016-03-07 14:00:00,71.33,71.34,71.21,71.27,46193.0,47.8554,47.8621,47.7749,47.8152,46193.0
2016-03-07 14:10:00,71.26,71.38,71.24,71.25,149176.0,47.8084,47.889,47.795,47.8017,149176.0
2016-03-07 14:20:00,71.24,71.29,71.19,71.26,29916.0,47.795,47.8286,47.7615,47.8084,29916.0
2016-03-07 14:30:00,71.26,71.26,71.16,71.25,40026.0,47.8084,47.8084,47.7414,47.8017,40026.0
2016-03-07 14:40:00,71.25,71.26,71.19,71.23,41551.0,47.8017,47.8084,47.7615,47.7883,41551.0
2016-03-07 14:50:00,71.23,71.33,71.23,71.32,27435.0,47.7883,47.8554,47.7883,47.8487,27435.0
2016-03-07 15:00:00,71.3,71.31,71.24,71.26,28298.0,47.8353,47.842,47.795,47.8084,28298.0
2016-03-07 15:10:00,71.25,71.3,71.25,71.3,45285.0,47.8017,47.8353,47.8017,47.8353,45285.0
2016-03-07 15:20:00,71.3,71.33,71.24,71.3,64749.0,47.8353,47.8554,47.795,47.8353,64749.0
2016-03-07 15:30:00,71.3,71.34,71.26,71.27,58396.0,47.8353,47.8621,47.8084,47.8152,58396.0
2016-03-07 15:40:00,71.26,71.26,71.13,71.13,53698.0,47.8084,47.8084,47.7212,47.7212,53698.0
2016-03-07 15:50:00,71.13,71.25,71.08,71.22,176797.0,47.7212,47.8017,47.6877,47.7816,176797.0
2016-03-08 09:30:00,71.09,71.25,70.71,70.92,88152.0,47.6944,47.8017,47.4395,47.5803,88152.0
2016-03-08 09:40:00,70.94,71.16,70.85,71.07,67409.0,47.5938,47.7414,47.5334,47.681,67409.0
2016-03-08 09:50:00,71.05,71.42,71.02,71.41,54300.0,47.6676,47.9158,47.6474,47.9091,54300.0
2016-03-08 10:00:00,71.39,71.5,71.32,71.49,52783.0,47.8957,47.9695,47.8487,47.9628,52783.0
2016-03-08 10:10:00,71.49,71.5,71.35,71.46,35728.0,47.9628,47.9695,47.8688,47.9426,35728.0
2016-03-08 10:20:00,71.48,71.68,71.42,71.65,39348.0,47.956,48.0902,47.9158,48.0701,39348.0
2016-03-08 10:30:00,71.63,71.71,71.6,71.67,33849.0,48.0567,48.1104,48.0366,48.0835,33849.0
2016-03-08 10:40:00,71.67,71.67,71.5,71.53,40673.0,48.0835,48.0835,47.9695,47.9896,40673.0
2016-03-08 10:50:00,71.53,71.55,71.37,71.55,38438.0,47.9896,48.003,47.8822,48.003,38438.0
2016-03-08 11:00:00,71.55,71.57,71.42,71.43,62577.0,48.003,48.0164,47.9158,47.9225,62577.0
2016-03-08 11:10:00,71.44,71.48,71.38,71.4,53827.0,47.9292,47.956,47.889,47.9024,53827.0
2016-03-08 11:20:00,71.4,71.51,71.39,71.46,62539.0,47.9024,47.9762,47.8957,47.9426,62539.0
2016-03-08 11:30:00,71.45,71.61,71.45,71.61,38863.0,47.9359,48.0433,47.9359,48.0433,38863.0
2016-03-08 11:40:00,71.61,71.68,71.57,71.61,36306.0,48.0433,48.0902,48.0164,48.0433,36306.0
2016-03-08 11:50:00,71.6,71.66,71.51,71.54,44005.0,48.0366,48.0768,47.9762,47.9963,44005.0
2016-03-08 12:00:00,71.54,71.65,71.49,71.62,38655.0,47.9963,48.0701,47.9628,48.05,38655.0
2016-03-08 12:10:00,71.61,71.61,71.51,71.51,35890.0,48.0433,48.0433,47.9762,47.9762,35890.0
2016-03-08 12:20:00,71.51,71.54,71.47,71.53,36427.0,47.9762,47.9963,47.9493,47.9896,36427.0
2016-03-08 12:30:00,71.54,71.56,71.43,71.45,31588.0,47.9963,48.0097,47.9225,47.9359,31588.0
2016-03-08 12:40:00,71.45,71.54,71.45,71.53,41120.0,47.9359,47.9963,47.9359,47.9896,41120.0
2016-03-08 12:50:00,71.52,71.54,71.47,71.54,31189.0,47.9829,47.9963,47.9493,47.9963,31189.0
2016-03-08 13:00:00,71.54,71.55,71.5,71.52,29483.0,47.9963,48.003,47.9695,47.9829,29483.0
2016-03-08 13:10:00,71.53,71.53,71.46,71.51,34509.0,47.9896,47.9896,47.9426,47.9762,34509.0
2016-03-08 13:20:00,71.51,71.58,71.49,71.55,23697.0,47.9762,48.0231,47.9628,48.003,23697.0
2016-03-08 13:30:00,71.55,71.58,71.55,71.56,26903.0,48.003,48.0231,48.003,48.0097,26903.0
2016-03-08 13:40:00,71.56,71.57,71.51,71.56,67846.0,48.0097,48.0164,47.9762,48.0097,67846.0
2016-03-08 13:50:00,71.55,71.59,71.54,71.59,40165.0,48.003,48.0298,47.9963,48.0298,40165.0
2016-03-08 14:00:00,71.57,71.68,71.57,71.67,39386.0,48.0164,48.0902,48.0164,48.0835,39386.0
2016-03-08 14:10:00,71.66,71.69,71.59,71.6,34452.0,48.0768,48.0969,48.0298,48.0366,34452.0
2016-03-08 14:20:00,71.59,71.67,71.58,71.64,78988.0,48.0298,48.0835,48.0231,48.0634,78988.0
2016-03-08 14:30:00,71.64,71.65,71.57,71.59,46878.0,48.0634,48.0701,48.0164,48.0298,46878.0
2016-03-08 14:40:00,71.59,71.65,71.59,71.61,37098.0,48.0298,48.0701,48.0298,48.0433,37098.0
2016-03-08 14:50:00,71.61,71.7,71.6,71.68,54560.0,48.0433,48.1036,48.0366,48.0902,54560.0
2016-03-08 15:00:00,71.68,71.69,71.64,71.65,46671.0,48.0902,48.0969,48.0634,48.0701,46671.0
2016-03-08 15:10:00,71.66,71.68,71.61,71.67,185035.0,48.0768,48.0902,48.0433,48.0835,185035.0
2016-03-08 15:20:00,71.66,71.72,71.65,71.67,56412.0,48.0768,48.1171,48.0701,48.0835,56412.0
2016-03-08 15:30:00,71.67,71.71,71.61,71.61,91606.0,48.0835,48.1104,48.0433,48.0433,91606.0
2016-03-08 15:40:00,71.61,71.73,71.61,71.72,124772.0,48.0433,48.1238,48.0433,48.1171,124772.0
2016-03-08 15:50:00,71.73,71.78,71.68,71.71,226884.0,48.1238,48.1573,48.0902,48.1104,226884.0
2016-03-09 09:30:00,71.7,71.97,71.6,71.77,72973.0,48.1036,48.2848,48.0366,48.1506,72973.0
2016-03-09 09:40:00,71.82,72.03,71.73,71.96,69688.0,48.1842,48.325,48.1238,48.2781,69688.0
2016-03-09 09:50:00,71.98,72.29,71.94,72.21,39257.0,48.2915,48.4995,48.2647,48.4458,39257.0
2016-03-09 10:00:00,72.21,72.23,72.09,72.09,40141.0,48.4458,48.4592,48.3653,48.3653,40141.0
2016-03-09 10:10:00,72.1,72.21,72.05,72.14,34066.0,48.372,48.4458,48.3385,48.3988,34066.0
2016-03-09 10:20:00,72.13,72.27,72.12,72.15,44396.0,48.3921,48.4861,48.3854,48.4056,44396.0
2016-03-09 10:30:00,72.15,72.33,72.15,72.22,40287.0,48.4056,48.5263,48.4056,48.4525,40287.0
2016-03-09 10:40:00,72.22,72.25,72.08,72.08,34230.0,48.4525,48.4726,48.3586,48.3586,34230.0
2016-03-09 10:50:00,72.09,72.1,71.94,71.94,42502.0,48.3653,48.372,48.2647,48.2647,42502.0
2016-03-09 11:00:00,71.93,71.94,71.74,71.89,28415.0,48.258,48.2647,48.1305,48.2311,28415.0
2016-03-09 11:10:00,71.89,71.91,71.75,71.91,34863.0,48.2311,48.2445,48.1372,48.2445,34863.0
2016-03-09 11:20:00,71.92,71.95,71.83,71.84,32619.0,48.2512,48.2714,48.1909,48.1976,32619.0
2016-03-09 11:30:00,71.83,71.99,71.73,71.98,35601.0,48.1909,48.2982,48.1238,48.2915,35601.0
2016-03-09 11:40:00,71.97,72.02,71.82,71.85,75258.0,48.2848,48.3183,48.1842,48.2043,75258.0
2016-03-09 11:50:00,71.85,71.98,71.85,71.95,67688.0,48.2043,48.2915,48.2043,48.2714,67688.0
2016-03-09 12:00:00,71.96,71.96,71.84,71.88,40313.0,48.2781,48.2781,48.1976,48.2244,40313.0
2016-03-09 12:10:00,71.87,71.88,71.79,71.81,27341.0,48.2177,48.2244,48.164,48.1774,27341.0
2016-03-09 12:20:00,71.81,71.81,71.71,71.72,59023.0,48.1774,48.1774,48.1104,48.1171,59023.0
2016-03-09 12:30:00,71.72,71.81,71.7,71.77,38255.0,48.1171,48.1774,48.1036,48.1506,38255.0
2016-03-09 12:40:00,71.76,71.82,71.69,71.81,25654.0,48.1439,48.1842,48.0969,48.1774,25654.0
2016-03-09 12:50:00,71.83,71.84,71.7,71.74,26993.0,48.1909,48.1976,48.1036,48.1305,26993.0
2016-03-09 13:00:00,71.74,71.85,71.72,71.85,19022.0,48.1305,48.2043,48.1171,48.2043,19022.0
2016-03-09 13:10:00,71.84,71.93,71.83,71.93,25160.0,48.1976,48.258,48.1909,48.258,25160.0
2016-03-09 13:20:00,71.93,71.98,71.85,71.98,20393.0,48.258,48.2915,48.2043,48.2915,20393.0
2016-03-09 13:30:00,71.98,72.03,71.94,72.02,33891.0,48.2915,48.325,48.2647,48.3183,33891.0
2016-03-09 13:40:00,72.01,72.03,71.89,71.93,50116.0,48.3116,48.325,48.2311,48.258,50116.0
2016-03-09 13:50:00,71.93,71.96,71.86,71.91,45379.0,48.258,48.2781,48.211,48.2445,45379.0
2016-03-09 14:00:00,71.91,71.95,71.76,71.82,51667.0,48.2445,48.2714,48.1439,48.1842,51667.0
2016-03-09 14:10:00,71.83,71.84,71.74,71.84,27943.0,48.1909,48.1976,48.1305,48.1976,27943.0
2016-03-09 14:20:00,71.83,71.88,71.79,71.87,34102.0,48.1909,48.2244,48.164,48.2177,34102.0
2016-03-09 14:30:00,71.88,72.04,71.87,72.04,63391.0,48.2244,48.3318,48.2177,48.3318,63391.0
2016-03-09 14:40:00,72.03,72.06,72.0,72.01,86054.0,48.325,48.3452,48.3049,48.3116,86054.0
2016-03-09 14:50:00,72.02,72.07,71.97,72.06,40413.0,48.3183,48.3519,48.2848,48.3452,40413.0
2016-03-09 15:00:00,72.06,72.11,71.97,71.98,47567.0,48.3452,48.3787,48.2848,48.2915,47567.0
2016-03-09 15:10:00,71.97,72.01,71.93,72.0,40427.0,48.2848,48.3116,48.258,48.3049,40427.0
2016-03-09 15:20:00,71.99,72.02,71.91,72.0,49313.0,48.2982,48.3183,48.2445,48.3049,49313.0
2016-03-09 15:30:00,71.99,72.0,71.93,71.97,74518.0,48.2982,48.3049,48.258,48.2848,74518.0
2016-03-09 15:40:00,71.97,72.0,71.91,71.97,86714.0,48.2848,48.3049,48.2445,48.2848,86714.0
2016-03-09 15:50:00,71.97,72.11,71.96,72.09,189016.0,48.2848,48.3787,48.2781,48.3653,189016.0
2016-03-10 09:30:00,72.12,72.19,71.8,72.11,81078.0,48.3854,48.4324,48.1707,48.3787,81078.0
2016-03-10 09:40:00,72.12,72.24,72.09,72.16,24188.0,48.3854,48.4659,48.3653,48.4123,24188.0
2016-03-10 09:50:00,72.18,72.24,72.04,72.17,38049.0,48.4257,48.4659,48.3318,48.419,38049.0
2016-03-10 10:00:00,72.21,72.22,72.07,72.07,74602.0,48.4458,48.4525,48.3519,48.3519,74602.0
2016-03-10 10:10:00,72.06,72.19,71.96,72.19,68176.0,48.3452,48.4324,48.2781,48.4324,68176.0
2016-03-10 10:20:00,72.19,72.21,72.0,72.03,85475.0,48.4324,48.4458,48.3049,48.325,85475.0
2016-03-10 10:30:00,72.02,72.02,71.91,71.96,62464.0,48.3183,48.3183,48.2445,48.2781,62464.0
2016-03-10 10:40:00,71.96,72.01,71.89,71.89,51132.0,48.2781,48.3116,48.2311,48.2311,51132.0
2016-03-10 10:50:00,71.88,71.9,71.71,71.79,42623.0,48.2244,48.2378,48.1104,48.164,42623.0
2016-03-10 11:00:00,71.78,71.79,71.66,71.72,30693.0,48.1573,48.164,48.0768,48.1171,30693.0
2016-03-10 11:10:00,71.72,71.76,71.65,71.74,22503.0,48.1171,48.1439,48.0701,48.1305,22503.0
2016-03-10 11:20:00,71.75,71.76,71.56,71.65,29569.0,48.1372,48.1439,48.0097,48.0701,29569.0
2016-03-10 11:30:00,71.63,71.64,71.44,71.47,30259.0,48.0567,48.0634,47.9292,47.9493,30259.0
2016-03-10 11:40:00,71.47,71.47,71.34,71.38,24250.0,47.9493,47.9493,47.8621,47.889,24250.0
2016-03-10 11:50:00,71.38,71.41,71.31,71.32,27103.0,47.889,47.9091,47.842,47.8487,27103.0
2016-03-10 12:00:00,71.33,71.46,71.28,71.33,30725.0,47.8554,47.9426,47.8219,47.8554,30725.0
2016-03-10 12:10:00,71.33,71.33,71.25,71.28,21471.0,47.8554,47.8554,47.8017,47.8219,21471.0
2016-03-10 12:20:00,71.27,71.28,71.13,71.19,17876.0,47.8152,47.8219,47.7212,47.7615,17876.0
2016-03-10 12:30:00,71.2,71.26,71.06,71.12,27607.0,47.7682,47.8084,47.6743,47.7145,27607.0
2016-03-10 12:40:00,71.12,71.24,71.11,71.2,22413.0,47.7145,47.795,47.7078,47.7682,22413.0
2016-03-10 12:50:00,71.19,71.39,71.17,71.32,28874.0,47.7615,47.8957,47.7481,47.8487,28874.0
2016-03-10 13:00:00,71.33,71.57,71.32,71.55,22010.0,47.8554,48.0164,47.8487,48.003,22010.0
2016-03-10 13:10:00,71.55,71.65,71.47,71.65,21852.0,48.003,48.0701,47.9493,48.0701,21852.0
2016-03-10 13:20:00,71.64,71.68,71.58,71.61,28473.0,48.0634,48.0902,48.0231,48.0433,28473.0
2016-03-10 13:30:00,71.61,71.67,71.51,71.65,26828.0,48.0433,48.0835,47.9762,48.0701,26828.0
2016-03-10 13:40:00,71.66,71.66,71.55,71.63,25618.0,48.0768,48.0768,48.003,48.0567,25618.0
2016-03-10 13:50:00,71.62,71.79,71.62,71.74,17627.0,48.05,48.164,48.05,48.1305,17627.0
2016-03-10 14:00:00,71.73,71.79,71.7,71.75,62633.0,48.1238,48.164,48.1036,48.1372,62633.0
2016-03-10 14:10:00,71.75,71.79,71.68,71.71,23539.0,48.1372,48.164,48.0902,48.1104,23539.0
2016-03-10 14:20:00,71.7,71.73,71.65,71.66,28440.0,48.1036,48.1238,48.0701,48.0768,28440.0
2016-03-10 14:30:00,71.66,71.67,71.59,71.61,21247.0,48.0768,48.0835,48.0298,48.0433,21247.0
2016-03-10 14:40:00,71.61,71.63,71.5,71.56,28820.0,48.0433,48.0567,47.9695,48.0097,28820.0
2016-03-10 14:50:00,71.56,71.65,71.52,71.53,27725.0,48.0097,48.0701,47.9829,47.9896,27725.0
2016-03-10 15:00:00,71.54,71.56,71.5,71.53,42189.0,47.9963,48.0097,47.9695,47.9896,42189.0
2016-03-10 15:10:00,71.53,71.55,71.44,71.46,47231.0,47.9896,48.003,47.9292,47.9426,47231.0
2016-03-10 15:20:00,71.46,71.5,71.43,71.48,62084.0,47.9426,47.9695,47.9225,47.956,62084.0
2016-03-10 15:30:00,71.47,71.49,71.38,71.39,155521.0,47.9493,47.9628,47.889,47.8957,155521.0
2016-03-10 15:40:00,71.4,71.43,71.34,71.43,119389.0,47.9024,47.9225,47.8621,47.9225,119389.0
2016-03-10 15:50:00,71.43,71.59,71.43,71.59,183432.0,47.9225,48.0298,47.9225,48.0298,183432.0
2016-03-11 09:30:00,71.8,72.06,71.7,72.0,49795.0,48.1707,48.3452,48.1036,48.3049,49795.0
2016-03-11 09:40:00,72.0,72.03,71.83,71.87,30996.0,48.3049,48.325,48.1909,48.2177,30996.0
2016-03-11 09:50:00,71.88,72.01,71.79,71.88,38157.0,48.2244,48.3116,48.164,48.2244,38157.0
2016-03-11 10:00:00,71.89,72.0,71.86,71.94,32235.0,48.2311,48.3049,48.211,48.2647,32235.0
2016-03-11 10:10:00,71.96,71.96,71.69,71.71,23842.0,48.2781,48.2781,48.0969,48.1104,23842.0
2016-03-11 10:20:00,71.71,71.76,71.62,71.69,21556.0,48.1104,48.1439,48.05,48.0969,21556.0
2016-03-11 10:30:00,71.71,71.77,71.65,71.66,25953.0,48.1104,48.1506,48.0701,48.0768,25953.0
2016-03-11 10:40:00,71.65,71.76,71.6,71.68,20688.0,48.0701,48.1439,48.0366,48.0902,20688.0
2016-03-11 10:50:00,71.69,71.86,71.64,71.84,30519.0,48.0969,48.211,48.0634,48.1976,30519.0
2016-03-11 11:00:00,71.84,71.99,71.78,71.95,59901.0,48.1976,48.2982,48.1573,48.2714,59901.0
2016-03-11 11:10:00,71.94,72.03,71.93,72.0,33463.0,48.2647,48.325,48.258,48.3049,33463.0
2016-03-11 11:20:00,72.0,72.01,71.92,71.96,23523.0,48.3049,48.3116,48.2512,48.2781,23523.0
2016-03-11 11:30:00,71.96,71.98,71.91,71.94,23164.0,48.2781,48.2915,48.2445,48.2647,23164.0
2016-03-11 11:40:00,71.93,72.02,71.86,72.0,21880.0,48.258,48.3183,48.211,48.3049,21880.0
2016-03-11 11:50:00,72.01,72.02,71.95,71.99,24952.0,48.3116,48.3183,48.2714,48.2982,24952.0
2016-03-11 12:00:00,71.99,72.06,71.97,72.04,21512.0,48.2982,48.3452,48.2848,48.3318,21512.0
2016-03-11 12:10:00,72.05,72.13,72.04,72.09,38473.0,48.3385,48.3921,48.3318,48.3653,38473.0
2016-03-11 12:20:00,72.1,72.18,72.09,72.1,28805.0,48.372,48.4257,48.3653,48.372,28805.0
2016-03-11 12:30:00,72.1,72.13,72.08,72.1,13618.0,48.372,48.3921,48.3586,48.372,13618.0
2016-03-11 12:40:00,72.1,72.15,72.06,72.09,14620.0,48.372,48.4056,48.3452,48.3653,14620.0
2016-03-11 12:50:00,72.1,72.12,72.09,72.09,9824.0,48.372,48.3854,48.3653,48.3653,9824.0
2016-03-11 13:00:00,72.09,72.11,71.99,71.99,15807.0,48.3653,48.3787,48.2982,48.2982,15807.0
2016-03-11 13:10:00,72.0,72.04,71.96,72.03,12377.0,48.3049,48.3318,48.2781,48.325,12377.0
2016-03-11 13:20:00,72.04,72.04,71.96,71.97,12977.0,48.3318,48.3318,48.2781,48.2848,12977.0
2016-03-11 13:30:00,71.98,72.01,71.87,71.89,21036.0,48.2915,48.3116,48.2177,48.2311,21036.0
2016-03-11 13:40:00,71.89,71.99,71.89,71.98,32259.0,48.2311,48.2982,48.2311,48.2915,32259.0
2016-03-11 13:50:00,71.98,72.04,71.94,72.0,51663.0,48.2915,48.3318,48.2647,48.3049,51663.0
2016-03-11 14:00:00,72.0,72.05,71.96,71.99,54408.0,48.3049,48.3385,48.2781,48.2982,54408.0
2016-03-11 14:10:00,71.98,72.01,71.9,71.98,39834.0,48.2915,48.3116,48.2378,48.2915,39834.0
2016-03-11 14:20:00,71.98,72.06,71.95,72.03,21183.0,48.2915,48.3452,48.2714,48.325,21183.0
2016-03-11 14:30:00,72.03,72.2,72.02,72.18,66606.0,48.325,48.4391,48.3183,48.4257,66606.0
2016-03-11 14:40:00,72.17,72.17,72.01,72.05,33971.0,48.419,48.419,48.3116,48.3385,33971.0
2016-03-11 14:50:00,72.05,72.06,71.97,71.99,48343.0,48.3385,48.3452,48.2848,48.2982,48343.0
2016-03-11 15:00:00,71.99,72.06,71.98,72.06,56810.0,48.2982,48.3452,48.2915,48.3452,56810.0
2016-03-11 15:10:00,72.05,72.14,72.03,72.14,36235.0,48.3385,48.3988,48.325,48.3988,36235.0
2016-03-11 15:20:00,72.15,72.2,72.13,72.19,49122.0,48.4056,48.4391,48.3921,48.4324,49122.0
2016-03-11 15:30:00,72.18,72.22,72.13,72.22,69635.0,48.4257,48.4525,48.3921,48.4525,69635.0
2016-03-11 15:40:00,72.22,72.34,72.2,72.34,83299.0,48.4525,48.533,48.4391,48.533,83299.0
2016-03-11 15:50:00,72.33,72.33,72.17,72.2,151021.0,48.5263,48.5263,48.419,48.4391,151021.0
2016-03-14 09:30:00,72.34,72.47,72.2,72.3,45145.0,48.533,48.6202,48.4391,48.5062,45145.0
2016-03-14 09:40:00,72.31,72.37,72.04,72.12,24094.0,48.5129,48.5532,48.3318,48.3854,24094.0
2016-03-14 09:50:00,72.12,72.23,72.11,72.14,48453.0,48.3854,48.4592,48.3787,48.3988,48453.0
2016-03-14 10:00:00,72.14,72.2,71.9,72.01,41298.0,48.3988,48.4391,48.2378,48.3116,41298.0
2016-03-14 10:10:00,72.03,72.08,71.93,72.0,36652.0,48.325,48.3586,48.258,48.3049,36652.0
2016-03-14 10:20:00,71.98,72.07,71.91,72.02,20311.0,48.2915,48.3519,48.2445,48.3183,20311.0
2016-03-14 10:30:00,72.02,72.04,71.91,71.98,52358.0,48.3183,48.3318,48.2445,48.2915,52358.0
2016-03-14 10:40:00,71.98,72.11,71.97,72.11,20216.0,48.2915,48.3787,48.2848,48.3787,20216.0
2016-03-14 10:50:00,72.14,72.2,72.06,72.15,13067.0,48.3988,48.4391,48.3452,48.4056,13067.0
2016-03-14 11:00:00,72.15,72.24,72.15,72.22,29942.0,48.4056,48.4659,48.4056,48.4525,29942.0
2016-03-14 11:10:00,72.22,72.31,72.18,72.19,18689.0,48.4525,48.5129,48.4257,48.4324,18689.0
2016-03-14 11:20:00,72.19,72.28,72.18,72.24,19104.0,48.4324,48.4928,48.4257,48.4659,19104.0
2016-03-14 11:30:00,72.23,72.28,72.13,72.17,29472.0,48.4592,48.4928,48.3921,48.419,29472.0
2016-03-14 11:40:00,72.17,72.26,72.13,72.26,28687.0,48.419,48.4794,48.3921,48.4794,28687.0
2016-03-14 11:50:00,72.27,72.38,72.27,72.32,68818.0,48.4861,48.5599,48.4861,48.5196,68818.0
2016-03-14 12:00:00,72.31,72.4,72.29,72.32,56588.0,48.5129,48.5733,48.4995,48.5196,56588.0
2016-03-14 12:10:00,72.32,72.39,72.25,72.39,22503.0,48.5196,48.5666,48.4726,48.5666,22503.0
2016-03-14 12:20:00,72.39,72.43,72.35,72.37,32898.0,48.5666,48.5934,48.5397,48.5532,32898.0
2016-03-14 12:30:00,72.38,72.4,72.34,72.37,31357.0,48.5599,48.5733,48.533,48.5532,31357.0
2016-03-14 12:40:00,72.36,72.36,72.3,72.34,20792.0,48.5464,48.5464,48.5062,48.533,20792.0
2016-03-14 12:50:00,72.35,72.39,72.32,72.39,17541.0,48.5397,48.5666,48.5196,48.5666,17541.0
2016-03-14 13:00:00,72.4,72.42,72.34,72.36,22886.0,48.5733,48.5867,48.533,48.5464,22886.0
2016-03-14 13:10:00,72.35,72.36,72.26,72.29,16309.0,48.5397,48.5464,48.4794,48.4995,16309.0
2016-03-14 13:20:00,72.28,72.37,72.28,72.31,27001.0,48.4928,48.5532,48.4928,48.5129,27001.0
2016-03-14 13:30:00,72.3,72.37,72.3,72.36,11982.0,48.5062,48.5532,48.5062,48.5464,11982.0
2016-03-14 13:40:00,72.37,72.39,72.29,72.31,20721.0,48.5532,48.5666,48.4995,48.5129,20721.0
2016-03-14 13:50:00,72.31,72.33,72.24,72.24,16654.0,48.5129,48.5263,48.4659,48.4659,16654.0
2016-03-14 14:00:00,72.25,72.26,72.17,72.18,38539.0,48.4726,48.4794,48.419,48.4257,38539.0
2016-03-14 14:10:00,72.18,72.21,72.16,72.19,27116.0,48.4257,48.4458,48.4123,48.4324,27116.0
2016-03-14 14:20:00,72.19,72.24,72.19,72.23,28738.0,48.4324,48.4659,48.4324,48.4592,28738.0
2016-03-14 14:30:00,72.22,72.39,72.22,72.38,97070.0,48.4525,48.5666,48.4525,48.5599,97070.0
2016-03-14 14:40:00,72.37,72.43,72.35,72.4,37179.0,48.5532,48.5934,48.5397,48.5733,37179.0
2016-03-14 14:50:00,72.41,72.42,72.38,72.39,48326.0,48.58,48.5867,48.5599,48.5666,48326.0
2016-03-14 15:00:00,72.4,72.44,72.39,72.4,52122.0,48.5733,48.6001,48.5666,48.5733,52122.0
2016-03-14 15:10:00,72.4,72.46,72.37,72.39,59601.0,48.5733,48.6135,48.5532,48.5666,59601.0
2016-03-14 15:20:00,72.39,72.42,72.37,72.4,45422.0,48.5666,48.5867,48.5532,48.5733,45422.0
2016-03-14 15:30:00,72.41,72.42,72.39,72.41,53705.0,48.58,48.5867,48.5666,48.58,53705.0
2016-03-14 15:40:00,72.41,72.43,72.39,72.43,55797.0,48.58,48.5934,48.5666,48.5934,55797.0
2016-03-14 15:50:00,72.43,72.43,72.31,72.31,113437.0,48.5934,48.5934,48.5129,48.5129,113437.0
2016-03-15 09:30:00,72.16,72.46,72.12,72.33,48805.0,48.4123,48.6135,48.3854,48.5263,48805.0
2016-03-15 09:40:00,72.31,72.49,72.28,72.4,37800.0,48.5129,48.6337,48.4928,48.5733,37800.0
2016-03-15 09:50:00,72.39,72.44,72.32,72.4,44010.0,48.5666,48.6001,48.5196,48.5733,44010.0
2016-03-15 10:00:00,72.4,72.62,72.39,72.62,37381.0,48.5733,48.7209,48.5666,48.7209,37381.0
2016-03-15 10:10:00,72.62,72.71,72.59,72.69,68897.0,48.7209,48.7813,48.7007,48.7678,68897.0
2016-03-15 10:20:00,72.7,72.77,72.66,72.7,31477.0,48.7745,48.8215,48.7477,48.7745,31477.0
2016-03-15 10:30:00,72.7,72.84,72.68,72.71,36420.0,48.7745,48.8685,48.7611,48.7813,36420.0
2016-03-15 10:40:00,72.71,72.82,72.68,72.82,24160.0,48.7813,48.8551,48.7611,48.8551,24160.0
2016-03-15 10:50:00,72.81,72.96,72.81,72.93,41321.0,48.8483,48.949,48.8483,48.9289,41321.0
2016-03-15 11:00:00,72.94,72.95,72.86,72.95,45393.0,48.9356,48.9423,48.8819,48.9423,45393.0
2016-03-15 11:10:00,72.95,72.95,72.87,72.9,27117.0,48.9423,48.9423,48.8886,48.9087,27117.0
2016-03-15 11:20:00,72.91,72.91,72.79,72.8,65680.0,48.9154,48.9154,48.8349,48.8416,65680.0
2016-03-15 11:30:00,72.79,72.87,72.7,72.77,39902.0,48.8349,48.8886,48.7745,48.8215,39902.0
2016-03-15 11:40:00,72.76,72.78,72.68,72.71,39224.0,48.8148,48.8282,48.7611,48.7813,39224.0
2016-03-15 11:50:00,72.71,72.82,72.69,72.77,44897.0,48.7813,48.8551,48.7678,48.8215,44897.0
2016-03-15 12:00:00,72.77,72.85,72.75,72.83,36526.0,48.8215,48.8752,48.8081,48.8618,36526.0
2016-03-15 12:10:00,72.83,72.94,72.83,72.93,29142.0,48.8618,48.9356,48.8618,48.9289,29142.0
2016-03-15 12:20:00,72.92,72.96,72.89,72.91,31810.0,48.9221,48.949,48.902,48.9154,31810.0
2016-03-15 12:30:00,72.9,72.93,72.77,72.78,37324.0,48.9087,48.9289,48.8215,48.8282,37324.0
2016-03-15 12:40:00,72.77,72.84,72.75,72.83,39218.0,48.8215,48.8685,48.8081,48.8618,39218.0
2016-03-15 12:50:00,72.82,72.85,72.79,72.82,28658.0,48.8551,48.8752,48.8349,48.8551,28658.0
2016-03-15 13:00:00,72.82,72.97,72.82,72.96,26687.0,48.8551,48.9557,48.8551,48.949,26687.0
2016-03-15 13:10:00,72.97,72.98,72.91,72.92,20971.0,48.9557,48.9624,48.9154,48.9221,20971.0
2016-03-15 13:20:00,72.92,72.92,72.85,72.85,16933.0,48.9221,48.9221,48.8752,48.8752,16933.0
2016-03-15 13:30:00,72.86,72.95,72.86,72.95,22789.0,48.8819,48.9423,48.8819,48.9423,22789.0
2016-03-15 13:40:00,72.94,72.97,72.86,72.89,21420.0,48.9356,48.9557,48.8819,48.902,21420.0
2016-03-15 13:50:00,72.9,72.93,72.88,72.93,25928.0,48.9087,48.9289,48.8953,48.9289,25928.0
2016-03-15 14:00:00,72.92,72.98,72.92,72.96,24336.0,48.9221,48.9624,48.9221,48.949,24336.0
2016-03-15 14:10:00,72.95,73.0,72.94,73.0,40003.0,48.9423,48.9758,48.9356,48.9758,40003.0
2016-03-15 14:20:00,72.99,73.0,72.96,72.98,28145.0,48.9691,48.9758,48.949,48.9624,28145.0
2016-03-15 14:30:00,72.98,72.99,72.91,72.94,28682.0,48.9624,48.9691,48.9154,48.9356,28682.0
2016-03-15 14:40:00,72.95,73.03,72.94,73.03,49094.0,48.9423,48.9959,48.9356,48.9959,49094.0
2016-03-15 14:50:00,73.03,73.05,73.01,73.02,32949.0,48.9959,49.0094,48.9825,48.9892,32949.0
2016-03-15 15:00:00,73.01,73.03,73.0,73.02,31409.0,48.9825,48.9959,48.9758,48.9892,31409.0
2016-03-15 15:10:00,73.01,73.07,73.0,73.01,57594.0,48.9825,49.0228,48.9758,48.9825,57594.0
2016-03-15 15:20:00,73.0,73.05,72.99,73.01,53227.0,48.9758,49.0094,48.9691,48.9825,53227.0
2016-03-15 15:30:00,73.01,73.02,72.94,72.95,47388.0,48.9825,48.9892,48.9356,48.9423,47388.0
2016-03-15 15:40:00,72.95,72.97,72.86,72.86,100056.0,48.9423,48.9557,48.8819,48.8819,100056.0
2016-03-15 15:50:00,72.86,73.0,72.83,72.98,150833.0,48.8819,48.9758,48.8618,48.9624,150833.0
2016-03-16 09:30:00,72.75,72.75,72.26,72.47,101707.0,48.8081,48.8081,48.4794,48.6202,101707.0
2016-03-16 09:40:00,72.52,72.53,72.26,72.26,31372.0,48.6538,48.6605,48.4794,48.4794,31372.0
2016-03-16 09:50:00,72.26,72.44,72.19,72.33,40544.0,48.4794,48.6001,48.4324,48.5263,40544.0
2016-03-16 10:00:00,72.35,72.43,72.24,72.32,36116.0,48.5397,48.5934,48.4659,48.5196,36116.0
2016-03-16 10:10:00,72.34,72.34,72.1,72.23,32073.0,48.533,48.533,48.372,48.4592,32073.0
2016-03-16 10:20:00,72.23,72.3,72.09,72.09,21220.0,48.4592,48.5062,48.3653,48.3653,21220.0
2016-03-16 10:30:00,72.09,72.37,72.09,72.35,45602.0,48.3653,48.5532,48.3653,48.5397,45602.0
2016-03-16 10:40:00,72.34,72.4,72.3,72.36,30384.0,48.533,48.5733,48.5062,48.5464,30384.0
2016-03-16 10:50:00,72.33,72.36,72.23,72.26,21942.0,48.5263,48.5464,48.4592,48.4794,21942.0
2016-03-16 11:00:00,72.26,72.31,72.17,72.17,17151.0,48.4794,48.5129,48.419,48.419,17151.0
2016-03-16 11:10:00,72.17,72.26,72.1,72.21,34588.0,48.419,48.4794,48.372,48.4458,34588.0
2016-03-16 11:20:00,72.22,72.37,72.21,72.29,17576.0,48.4525,48.5532,48.4458,48.4995,17576.0
2016-03-16 11:30:00,72.28,72.41,72.28,72.38,23037.0,48.4928,48.58,48.4928,48.5599,23037.0
2016-03-16 11:40:00,72.37,72.46,72.34,72.42,42078.0,48.5532,48.6135,48.533,48.5867,42078.0
2016-03-16 11:50:00,72.42,72.45,72.3,72.36,19525.0,48.5867,48.6068,48.5062,48.5464,19525.0
2016-03-16 12:00:00,72.37,72.4,72.28,72.34,18561.0,48.5532,48.5733,48.4928,48.533,18561.0
2016-03-16 12:10:00,72.33,72.37,72.27,72.36,21415.0,48.5263,48.5532,48.4861,48.5464,21415.0
2016-03-16 12:20:00,72.35,72.37,72.27,72.3,21154.0,48.5397,48.5532,48.4861,48.5062,21154.0
2016-03-16 12:30:00,72.3,72.43,72.26,72.4,25406.0,48.5062,48.5934,48.4794,48.5733,25406.0
2016-03-16 12:40:00,72.4,72.41,72.3,72.39,25972.0,48.5733,48.58,48.5062,48.5666,25972.0
2016-03-16 12:50:00,72.39,72.4,72.29,72.3,18390.0,48.5666,48.5733,48.4995,48.5062,18390.0
2016-03-16 13:00:00,72.28,72.31,72.2,72.21,16344.0,48.4928,48.5129,48.4391,48.4458,16344.0
2016-03-16 13:10:00,72.22,72.24,72.15,72.16,23848.0,48.4525,48.4659,48.4056,48.4123,23848.0
2016-03-16 13:20:00,72.15,72.21,72.12,72.13,16654.0,48.4056,48.4458,48.3854,48.3921,16654.0
2016-03-16 13:30:00,72.12,72.22,72.09,72.2,34695.0,48.3854,48.4525,48.3653,48.4391,34695.0
2016-03-16 13:40:00,72.2,72.3,72.18,72.3,25196.0,48.4391,48.5062,48.4257,48.5062,25196.0
2016-03-16 13:50:00,72.3,72.31,72.13,72.15,17500.0,48.5062,48.5129,48.3921,48.4056,17500.0
2016-03-16 14:00:00,72.19,73.2,72.18,72.95,141775.0,48.4324,49.11,48.4257,48.9423,141775.0
2016-03-16 14:10:00,72.96,73.22,72.95,73.05,165075.0,48.949,49.1234,48.9423,49.0094,165075.0
2016-03-16 14:20:00,73.05,73.65,73.04,73.62,153630.0,49.0094,49.4119,49.0027,49.3918,153630.0
2016-03-16 14:30:00,73.62,73.65,73.32,73.46,118945.0,49.3918,49.4119,49.1905,49.2844,118945.0
2016-03-16 14:40:00,73.47,73.54,73.41,73.51,99860.0,49.2911,49.3381,49.2509,49.318,99860.0
2016-03-16 14:50:00,73.51,73.52,73.36,73.36,80399.0,49.318,49.3247,49.2173,49.2173,80399.0
2016-03-16 15:00:00,73.35,73.54,73.32,73.54,83838.0,49.2106,49.3381,49.1905,49.3381,83838.0
2016-03-16 15:10:00,73.54,73.71,73.44,73.6,81385.0,49.3381,49.4522,49.271,49.3784,81385.0
2016-03-16 15:20:00,73.61,73.7,73.55,73.63,115913.0,49.3851,49.4454,49.3448,49.3985,115913.0
2016-03-16 15:30:00,73.63,73.8,73.61,73.75,149164.0,49.3985,49.5125,49.3851,49.479,149164.0
2016-03-16 15:40:00,73.76,73.76,73.53,73.55,189437.0,49.4857,49.4857,49.3314,49.3448,189437.0
2016-03-16 15:50:00,73.55,73.62,73.47,73.58,235373.0,49.3448,49.3918,49.2911,49.3649,235373.0
2016-03-17 09:30:00,73.76,73.76,73.36,73.59,59844.0,49.4857,49.4857,49.2173,49.3717,59844.0
2016-03-17 09:40:00,73.64,73.81,73.59,73.73,54490.0,49.4052,49.5192,49.3717,49.4656,54490.0
2016-03-17 09:50:00,73.71,73.75,73.6,73.74,46139.0,49.4522,49.479,49.3784,49.4723,46139.0
2016-03-17 10:00:00,73.78,73.96,73.75,73.87,69250.0,49.4991,49.6199,49.479,49.5595,69250.0
2016-03-17 10:10:00,73.87,73.89,73.7,73.77,92956.0,49.5595,49.5729,49.4454,49.4924,92956.0
2016-03-17 10:20:00,73.77,73.92,73.77,73.86,46987.0,49.4924,49.593,49.4924,49.5528,46987.0
2016-03-17 10:30:00,73.86,74.01,73.84,73.92,58217.0,49.5528,49.6534,49.5394,49.593,58217.0
2016-03-17 10:40:00,73.91,74.01,73.88,73.97,41392.0,49.5863,49.6534,49.5662,49.6266,41392.0
2016-03-17 10:50:00,73.98,74.0,73.84,73.84,38653.0,49.6333,49.6467,49.5394,49.5394,38653.0
2016-03-17 11:00:00,73.85,73.98,73.84,73.94,54832.0,49.5461,49.6333,49.5394,49.6065,54832.0
2016-03-17 11:10:00,73.94,74.0,73.9,73.97,33299.0,49.6065,49.6467,49.5796,49.6266,33299.0
2016-03-17 11:20:00,73.97,74.06,73.94,74.03,31221.0,49.6266,49.687,49.6065,49.6668,31221.0
2016-03-17 11:30:00,74.03,74.05,73.97,74.03,85243.0,49.6668,49.6803,49.6266,49.6668,85243.0
2016-03-17 11:40:00,74.02,74.11,74.01,74.09,47761.0,49.6601,49.7205,49.6534,49.7071,47761.0
2016-03-17 11:50:00,74.08,74.19,74.08,74.17,24454.0,49.7004,49.7742,49.7004,49.7608,24454.0
2016-03-17 12:00:00,74.15,74.16,74.08,74.1,47508.0,49.7474,49.7541,49.7004,49.7138,47508.0
2016-03-17 12:10:00,74.09,74.22,74.09,74.22,26320.0,49.7071,49.7943,49.7071,49.7943,26320.0
2016-03-17 12:20:00,74.23,74.25,74.16,74.24,20611.0,49.801,49.8144,49.7541,49.8077,20611.0
2016-03-17 12:30:00,74.24,74.36,74.2,74.34,37457.0,49.8077,49.8882,49.7809,49.8748,37457.0
2016-03-17 12:40:00,74.33,74.42,74.33,74.36,23813.0,49.8681,49.9285,49.8681,49.8882,23813.0
2016-03-17 12:50:00,74.36,74.41,74.31,74.37,22883.0,49.8882,49.9218,49.8547,49.895,22883.0
2016-03-17 13:00:00,74.36,74.41,74.34,74.41,24205.0,49.8882,49.9218,49.8748,49.9218,24205.0
2016-03-17 13:10:00,74.41,74.45,74.34,74.34,26193.0,49.9218,49.9486,49.8748,49.8748,26193.0
2016-03-17 13:20:00,74.34,74.4,74.27,74.31,33065.0,49.8748,49.9151,49.8279,49.8547,33065.0
2016-03-17 13:30:00,74.32,74.39,74.3,74.38,39289.0,49.8614,49.9084,49.848,49.9017,39289.0
2016-03-17 13:40:00,74.39,74.47,74.35,74.42,55110.0,49.9084,49.962,49.8815,49.9285,55110.0
2016-03-17 13:50:00,74.42,74.46,74.36,74.46,43978.0,49.9285,49.9553,49.8882,49.9553,43978.0
2016-03-17 14:00:00,74.45,74.5,74.37,74.49,44475.0,49.9486,49.9822,49.895,49.9755,44475.0
2016-03-17 14:10:00,74.49,74.55,74.45,74.51,63640.0,49.9755,50.0157,49.9486,49.9889,63640.0
2016-03-17 14:20:00,74.51,74.66,74.47,74.66,71013.0,49.9889,50.0895,49.962,50.0895,71013.0
2016-03-17 14:30:00,74.65,74.74,74.6,74.71,54102.0,50.0828,50.1432,50.0493,50.1231,54102.0
2016-03-17 14:40:00,74.71,74.77,74.68,74.74,116030.0,50.1231,50.1633,50.1029,50.1432,116030.0
2016-03-17 14:50:00,74.73,74.76,74.67,74.76,59149.0,50.1365,50.1566,50.0962,50.1566,59149.0
2016-03-17 15:00:00,74.76,74.77,74.68,74.71,47099.0,50.1566,50.1633,50.1029,50.1231,47099.0
2016-03-17 15:10:00,74.7,74.88,74.7,74.84,73599.0,50.1164,50.2371,50.1164,50.2103,73599.0
2016-03-17 15:20:00,74.83,74.9,74.81,74.82,58221.0,50.2036,50.2505,50.1902,50.1969,58221.0
2016-03-17 15:30:00,74.83,74.89,74.81,74.85,124427.0,50.2036,50.2438,50.1902,50.217,124427.0
2016-03-17 15:40:00,74.85,74.86,74.73,74.75,107767.0,50.217,50.2237,50.1365,50.1499,107767.0
2016-03-17 15:50:00,74.75,74.76,74.55,74.56,460028.0,50.1499,50.1566,50.0157,50.0224,460028.0
2016-03-18 09:30:00,74.61,74.89,74.03,74.19,1067420.0,50.056,50.2438,49.6668,49.7742,1067420.0
2016-03-18 09:40:00,74.18,74.28,74.08,74.17,58034.0,49.7675,49.8346,49.7004,49.7608,58034.0
2016-03-18 09:50:00,74.19,74.47,74.16,74.27,50338.0,49.7742,49.962,49.7541,49.8279,50338.0
2016-03-18 10:00:00,74.32,74.6,74.26,74.52,56590.0,49.8614,50.0493,49.8212,49.9956,56590.0
2016-03-18 10:10:00,74.52,74.58,74.26,74.38,56503.0,49.9956,50.0358,49.8212,49.9017,56503.0
2016-03-18 10:20:00,74.39,74.48,74.34,74.44,35121.0,49.9084,49.9688,49.8748,49.9419,35121.0
2016-03-18 10:30:00,74.43,74.47,74.35,74.46,53160.0,49.9352,49.962,49.8815,49.9553,53160.0
2016-03-18 10:40:00,74.46,74.59,74.45,74.54,35479.0,49.9553,50.0426,49.9486,50.009,35479.0
2016-03-18 10:50:00,74.54,74.54,74.34,74.39,32716.0,50.009,50.009,49.8748,49.9084,32716.0
2016-03-18 11:00:00,74.39,74.4,74.33,74.36,25283.0,49.9084,49.9151,49.8681,49.8882,25283.0
2016-03-18 11:10:00,74.35,74.41,74.32,74.32,26415.0,49.8815,49.9218,49.8614,49.8614,26415.0
2016-03-18 11:20:00,74.32,74.32,74.15,74.16,53384.0,49.8614,49.8614,49.7474,49.7541,53384.0
2016-03-18 11:30:00,74.17,74.27,74.15,74.26,32677.0,49.7608,49.8279,49.7474,49.8212,32677.0
2016-03-18 11:40:00,74.27,74.28,74.16,74.17,20396.0,49.8279,49.8346,49.7541,49.7608,20396.0
2016-03-18 11:50:00,74.17,74.25,74.16,74.2,19597.0,49.7608,49.8144,49.7541,49.7809,19597.0
2016-03-18 12:00:00,74.2,74.25,74.16,74.2,26108.0,49.7809,49.8144,49.7541,49.7809,26108.0
2016-03-18 12:10:00,74.2,74.22,74.11,74.2,45665.0,49.7809,49.7943,49.7205,49.7809,45665.0
2016-03-18 12:20:00,74.2,74.23,74.17,74.21,40254.0,49.7809,49.801,49.7608,49.7876,40254.0
2016-03-18 12:30:00,74.2,74.22,74.02,74.02,44456.0,49.7809,49.7943,49.6601,49.6601,44456.0
2016-03-18 12:40:00,74.02,74.04,73.92,73.93,38441.0,49.6601,49.6736,49.593,49.5998,38441.0
2016-03-18 12:50:00,73.93,73.95,73.86,73.9,25952.0,49.5998,49.6132,49.5528,49.5796,25952.0
2016-03-18 13:00:00,73.9,74.0,73.9,73.93,30496.0,49.5796,49.6467,49.5796,49.5998,30496.0
2016-03-18 13:10:00,73.94,73.97,73.86,73.89,30239.0,49.6065,49.6266,49.5528,49.5729,30239.0
2016-03-18 13:20:00,73.9,73.92,73.84,73.91,43104.0,49.5796,49.593,49.5394,49.5863,43104.0
2016-03-18 13:30:00,73.91,74.03,73.89,74.02,56849.0,49.5863,49.6668,49.5729,49.6601,56849.0
2016-03-18 13:40:00,74.03,74.04,73.91,73.92,49787.0,49.6668,49.6736,49.5863,49.593,49787.0
2016-03-18 13:50:00,73.92,73.95,73.89,73.91,38295.0,49.593,49.6132,49.5729,49.5863,38295.0
2016-03-18 14:00:00,73.91,74.01,73.91,73.97,39834.0,49.5863,49.6534,49.5863,49.6266,39834.0
2016-03-18 14:10:00,73.96,73.98,73.85,73.93,149505.0,49.6199,49.6333,49.5461,49.5998,149505.0
2016-03-18 14:20:00,73.94,73.94,73.8,73.86,39165.0,49.6065,49.6065,49.5125,49.5528,39165.0
2016-03-18 14:30:00,73.86,73.86,73.72,73.72,43134.0,49.5528,49.5528,49.4589,49.4589,43134.0
2016-03-18 14:40:00,73.73,73.73,73.64,73.66,44880.0,49.4656,49.4656,49.4052,49.4186,44880.0
2016-03-18 14:50:00,73.66,73.7,73.62,73.69,37750.0,49.4186,49.4454,49.3918,49.4387,37750.0
2016-03-18 15:00:00,73.7,73.75,73.64,73.7,67832.0,49.4454,49.479,49.4052,49.4454,67832.0
2016-03-18 15:10:00,73.71,73.73,73.61,73.63,59148.0,49.4522,49.4656,49.3851,49.3985,59148.0
2016-03-18 15:20:00,73.64,73.69,73.63,73.67,58677.0,49.4052,49.4387,49.3985,49.4253,58677.0
2016-03-18 15:30:00,73.66,73.73,73.65,73.73,86185.0,49.4186,49.4656,49.4119,49.4656,86185.0
2016-03-18 15:40:00,73.72,73.75,73.57,73.58,141618.0,49.4589,49.479,49.3582,49.3649,141618.0
2016-03-18 15:50:00,73.58,73.59,73.45,73.47,268964.0,49.3649,49.3717,49.2777,49.2911,268964.0
2016-03-21 09:30:00,73.65,73.71,72.83,73.03,123572.0,49.4119,49.4522,48.8618,48.9959,123572.0
2016-03-21 09:40:00,73.05,73.06,72.59,72.69,47303.0,49.0094,49.0161,48.7007,48.7678,47303.0
2016-03-21 09:50:00,72.69,73.16,72.69,73.15,29398.0,48.7678,49.0832,48.7678,49.0765,29398.0
2016-03-21 10:00:00,73.17,73.36,73.1,73.33,38520.0,49.0899,49.2173,49.0429,49.1972,38520.0
2016-03-21 10:10:00,73.34,73.39,73.19,73.24,36390.0,49.2039,49.2375,49.1033,49.1368,36390.0
2016-03-21 10:20:00,73.24,73.25,72.99,73.14,36413.0,49.1368,49.1435,48.9691,49.0697,36413.0
2016-03-21 10:30:00,73.16,73.28,73.14,73.15,47957.0,49.0832,49.1637,49.0697,49.0765,47957.0
2016-03-21 10:40:00,73.15,73.31,73.14,73.27,64955.0,49.0765,49.1838,49.0697,49.157,64955.0
2016-03-21 10:50:00,73.26,73.38,73.2,73.32,33308.0,49.1503,49.2308,49.11,49.1905,33308.0
2016-03-21 11:00:00,73.31,73.37,73.23,73.36,31942.0,49.1838,49.2241,49.1301,49.2173,31942.0
2016-03-21 11:10:00,73.37,73.49,73.33,73.43,28061.0,49.2241,49.3046,49.1972,49.2643,28061.0
2016-03-21 11:20:00,73.43,73.5,73.39,73.43,50631.0,49.2643,49.3113,49.2375,49.2643,50631.0
2016-03-21 11:30:00,73.44,73.62,73.37,73.5,55612.0,49.271,49.3918,49.2241,49.3113,55612.0
2016-03-21 11:40:00,73.51,73.69,73.5,73.56,31762.0,49.318,49.4387,49.3113,49.3515,31762.0
2016-03-21 11:50:00,73.57,73.63,73.52,73.54,38554.0,49.3582,49.3985,49.3247,49.3381,38554.0
2016-03-21 12:00:00,73.53,73.64,73.53,73.62,37952.0,49.3314,49.4052,49.3314,49.3918,37952.0
2016-03-21 12:10:00,73.63,73.68,73.58,73.66,35546.0,49.3985,49.432,49.3649,49.4186,35546.0
2016-03-21 12:20:00,73.66,73.68,73.58,73.59,48827.0,49.4186,49.432,49.3649,49.3717,48827.0
2016-03-21 12:30:00,73.59,73.66,73.44,73.48,26591.0,49.3717,49.4186,49.271,49.2979,26591.0
2016-03-21 12:40:00,73.49,73.5,73.2,73.29,31050.0,49.3046,49.3113,49.11,49.1704,31050.0
2016-03-21 12:50:00,73.31,73.42,73.3,73.32,44316.0,49.1838,49.2576,49.1771,49.1905,44316.0
2016-03-21 13:00:00,73.32,73.41,73.32,73.32,26772.0,49.1905,49.2509,49.1905,49.1905,26772.0
2016-03-21 13:10:00,73.31,73.41,73.29,73.39,15839.0,49.1838,49.2509,49.1704,49.2375,15839.0
2016-03-21 13:20:00,73.39,73.53,73.39,73.53,19217.0,49.2375,49.3314,49.2375,49.3314,19217.0
2016-03-21 13:30:00,73.54,73.77,73.53,73.66,69441.0,49.3381,49.4924,49.3314,49.4186,69441.0
2016-03-21 13:40:00,73.65,73.7,73.6,73.64,43592.0,49.4119,49.4454,49.3784,49.4052,43592.0
2016-03-21 13:50:00,73.64,73.74,73.61,73.67,30067.0,49.4052,49.4723,49.3851,49.4253,30067.0
2016-03-21 14:00:00,73.67,73.79,73.67,73.78,44966.0,49.4253,49.5058,49.4253,49.4991,44966.0
2016-03-21 14:10:00,73.79,73.8,73.64,73.65,32989.0,49.5058,49.5125,49.4052,49.4119,32989.0
2016-03-21 14:20:00,73.66,73.78,73.65,73.67,43445.0,49.4186,49.4991,49.4119,49.4253,43445.0
2016-03-21 14:30:00,73.68,73.8,73.68,73.77,37035.0,49.432,49.5125,49.432,49.4924,37035.0
2016-03-21 14:40:00,73.77,73.81,73.67,73.69,72955.0,49.4924,49.5192,49.4253,49.4387,72955.0
2016-03-21 14:50:00,73.68,73.77,73.65,73.66,26725.0,49.432,49.4924,49.4119,49.4186,26725.0
2016-03-21 15:00:00,73.65,73.68,73.62,73.64,29511.0,49.4119,49.432,49.3918,49.4052,29511.0
2016-03-21 15:10:00,73.64,73.72,73.63,73.71,26831.0,49.4052,49.4589,49.3985,49.4522,26831.0
2016-03-21 15:20:00,73.72,73.75,73.65,73.65,27184.0,49.4589,49.479,49.4119,49.4119,27184.0
2016-03-21 15:30:00,73.65,73.69,73.64,73.65,48176.0,49.4119,49.4387,49.4052,49.4119,48176.0
2016-03-21 15:40:00,73.64,73.73,73.64,73.69,60727.0,49.4052,49.4656,49.4052,49.4387,60727.0
2016-03-21 15:50:00,73.69,73.73,73.57,73.64,253133.0,49.4387,49.4656,49.3582,49.4052,253133.0
2016-03-22 09:30:00,73.71,73.74,73.22,73.47,71616.0,49.4522,49.4723,49.1234,49.2911,71616.0
2016-03-22 09:40:00,73.48,73.49,73.21,73.27,31765.0,49.2979,49.3046,49.1167,49.157,31765.0
2016-03-22 09:50:00,73.28,73.45,73.25,73.43,36253.0,49.1637,49.2777,49.1435,49.2643,36253.0
2016-03-22 10:00:00,73.43,73.62,73.43,73.59,65998.0,49.2643,49.3918,49.2643,49.3717,65998.0
2016-03-22 10:10:00,73.58,73.67,73.49,73.58,35020.0,49.3649,49.4253,49.3046,49.3649,35020.0
2016-03-22 10:20:00,73.57,73.62,73.48,73.49,44653.0,49.3582,49.3918,49.2979,49.3046,44653.0
2016-03-22 10:30:00,73.49,73.63,73.49,73.58,319486.0,49.3046,49.3985,49.3046,49.3649,319486.0
2016-03-22 10:40:00,73.59,73.66,73.56,73.58,250067.0,49.3717,49.4186,49.3515,49.3649,250067.0
2016-03-22 10:50:00,73.58,73.7,73.51,73.51,85468.0,49.3649,49.4454,49.318,49.318,85468.0
2016-03-22 11:00:00,73.51,73.56,73.44,73.44,24763.0,49.318,49.3515,49.271,49.271,24763.0
2016-03-22 11:10:00,73.44,73.45,73.28,73.28,23362.0,49.271,49.2777,49.1637,49.1637,23362.0
2016-03-22 11:20:00,73.27,73.3,73.17,73.19,46637.0,49.157,49.1771,49.0899,49.1033,46637.0
2016-03-22 11:30:00,73.2,73.2,73.09,73.14,22977.0,49.11,49.11,49.0362,49.0697,22977.0
2016-03-22 11:40:00,73.14,73.18,73.05,73.06,39807.0,49.0697,49.0966,49.0094,49.0161,39807.0
2016-03-22 11:50:00,73.06,73.18,73.05,73.17,24657.0,49.0161,49.0966,49.0094,49.0899,24657.0
2016-03-22 12:00:00,73.16,73.25,73.11,73.13,44104.0,49.0832,49.1435,49.0496,49.063,44104.0
2016-03-22 12:10:00,73.12,73.15,73.05,73.1,44888.0,49.0563,49.0765,49.0094,49.0429,44888.0
2016-03-22 12:20:00,73.11,73.2,73.06,73.2,32140.0,49.0496,49.11,49.0161,49.11,32140.0
2016-03-22 12:30:00,73.19,73.3,73.15,73.29,17719.0,49.1033,49.1771,49.0765,49.1704,17719.0
2016-03-22 12:40:00,73.28,73.29,73.2,73.23,16387.0,49.1637,49.1704,49.11,49.1301,16387.0
2016-03-22 12:50:00,73.21,73.33,73.19,73.32,26417.0,49.1167,49.1972,49.1033,49.1905,26417.0
2016-03-22 13:00:00,73.32,73.33,73.24,73.3,27866.0,49.1905,49.1972,49.1368,49.1771,27866.0
2016-03-22 13:10:00,73.3,73.31,73.23,73.23,28987.0,49.1771,49.1838,49.1301,49.1301,28987.0
2016-03-22 13:20:00,73.22,73.25,73.2,73.25,30205.0,49.1234,49.1435,49.11,49.1435,30205.0
2016-03-22 13:30:00,73.25,73.29,73.17,73.18,28581.0,49.1435,49.1704,49.0899,49.0966,28581.0
2016-03-22 13:40:00,73.19,73.19,73.0,73.01,46202.0,49.1033,49.1033,48.9758,48.9825,46202.0
2016-03-22 13:50:00,73.02,73.09,73.0,73.09,26163.0,48.9892,49.0362,48.9758,49.0362,26163.0
2016-03-22 14:00:00,73.08,73.12,73.05,73.11,25245.0,49.0295,49.0563,49.0094,49.0496,25245.0
2016-03-22 14:10:00,73.11,73.11,72.98,73.01,29187.0,49.0496,49.0496,48.9624,48.9825,29187.0
2016-03-22 14:20:00,73.01,73.15,72.99,73.11,40766.0,48.9825,49.0765,48.9691,49.0496,40766.0
2016-03-22 14:30:00,73.11,73.24,73.11,73.23,59107.0,49.0496,49.1368,49.0496,49.1301,59107.0
2016-03-22 14:40:00,73.23,73.33,73.23,73.28,43756.0,49.1301,49.1972,49.1301,49.1637,43756.0
2016-03-22 14:50:00,73.3,73.32,73.25,73.26,44708.0,49.1771,49.1905,49.1435,49.1503,44708.0
2016-03-22 15:00:00,73.26,73.26,73.13,73.17,46604.0,49.1503,49.1503,49.063,49.0899,46604.0
2016-03-22 15:10:00,73.18,73.22,73.08,73.11,44915.0,49.0966,49.1234,49.0295,49.0496,44915.0
2016-03-22 15:20:00,73.1,73.11,73.05,73.08,47324.0,49.0429,49.0496,49.0094,49.0295,47324.0
2016-03-22 15:30:00,73.07,73.09,72.99,73.0,66281.0,49.0228,49.0362,48.9691,48.9758,66281.0
2016-03-22 15:40:00,72.99,73.01,72.94,72.97,99409.0,48.9691,48.9825,48.9356,48.9557,99409.0
2016-03-22 15:50:00,72.98,73.04,72.92,72.96,182005.0,48.9624,49.0027,48.9221,48.949,182005.0
2016-03-23 09:30:00,73.18,73.18,72.63,72.63,48922.0,49.0966,49.0966,48.7276,48.7276,48922.0
2016-03-23 09:40:00,72.63,72.82,72.63,72.82,22081.0,48.7276,48.8551,48.7276,48.8551,22081.0
2016-03-23 09:50:00,72.83,72.84,72.68,72.76,37937.0,48.8618,48.8685,48.7611,48.8148,37937.0
2016-03-23 10:00:00,72.77,73.09,72.77,72.99,52700.0,48.8215,49.0362,48.8215,48.9691,52700.0
2016-03-23 10:10:00,73.0,73.21,72.93,73.19,25013.0,48.9758,49.1167,48.9289,49.1033,25013.0
2016-03-23 10:20:00,73.18,73.22,73.02,73.2,17609.0,49.0966,49.1234,48.9892,49.11,17609.0
2016-03-23 10:30:00,73.19,73.29,73.13,73.19,31033.0,49.1033,49.1704,49.063,49.1033,31033.0
2016-03-23 10:40:00,73.18,73.3,73.16,73.29,28587.0,49.0966,49.1771,49.0832,49.1704,28587.0
2016-03-23 10:50:00,73.3,73.43,73.28,73.36,38556.0,49.1771,49.2643,49.1637,49.2173,38556.0
2016-03-23 11:00:00,73.35,73.36,73.21,73.27,24072.0,49.2106,49.2173,49.1167,49.157,24072.0
2016-03-23 11:10:00,73.25,73.39,73.24,73.33,27284.0,49.1435,49.2375,49.1368,49.1972,27284.0
2016-03-23 11:20:00,73.34,73.35,73.26,73.3,23016.0,49.2039,49.2106,49.1503,49.1771,23016.0
2016-03-23 11:30:00,73.31,73.33,73.24,73.26,31660.0,49.1838,49.1972,49.1368,49.1503,31660.0
2016-03-23 11:40:00,73.25,73.44,73.25,73.38,22873.0,49.1435,49.271,49.1435,49.2308,22873.0
2016-03-23 11:50:00,73.38,73.46,73.35,73.4,23983.0,49.2308,49.2844,49.2106,49.2442,23983.0
2016-03-23 12:00:00,73.39,73.5,73.37,73.5,14767.0,49.2375,49.3113,49.2241,49.3113,14767.0
2016-03-23 12:10:00,73.49,73.51,73.46,73.5,25217.0,49.3046,49.318,49.2844,49.3113,25217.0
2016-03-23 12:20:00,73.5,73.52,73.47,73.49,49624.0,49.3113,49.3247,49.2911,49.3046,49624.0
2016-03-23 12:30:00,73.49,73.51,73.45,73.49,27948.0,49.3046,49.318,49.2777,49.3046,27948.0
2016-03-23 12:40:00,73.5,73.51,73.43,73.46,21428.0,49.3113,49.318,49.2643,49.2844,21428.0
2016-03-23 12:50:00,73.47,73.49,73.43,73.45,10581.0,49.2911,49.3046,49.2643,49.2777,10581.0
2016-03-23 13:00:00,73.44,73.51,73.43,73.49,25587.0,49.271,49.318,49.2643,49.3046,25587.0
2016-03-23 13:10:00,73.46,73.48,73.38,73.41,20244.0,49.2844,49.2979,49.2308,49.2509,20244.0
2016-03-23 13:20:00,73.41,73.44,73.33,73.34,19497.0,49.2509,49.271,49.1972,49.2039,19497.0
2016-03-23 13:30:00,73.34,73.36,73.29,73.36,21973.0,49.2039,49.2173,49.1704,49.2173,21973.0
2016-03-23 13:40:00,73.37,73.41,73.35,73.37,14418.0,49.2241,49.2509,49.2106,49.2241,14418.0
2016-03-23 13:50:00,73.37,73.67,73.37,73.63,95829.0,49.2241,49.4253,49.2241,49.3985,95829.0
2016-03-23 14:00:00,73.63,73.73,73.51,73.61,36109.0,49.3985,49.4656,49.318,49.3851,36109.0
2016-03-23 14:10:00,73.62,73.72,73.6,73.68,37030.0,49.3918,49.4589,49.3784,49.432,37030.0
2016-03-23 14:20:00,73.69,73.69,73.51,73.66,52617.0,49.4387,49.4387,49.318,49.4186,52617.0
2016-03-23 14:30:00,73.66,73.74,73.65,73.71,31091.0,49.4186,49.4723,49.4119,49.4522,31091.0
2016-03-23 14:40:00,73.7,73.75,73.62,73.65,23114.0,49.4454,49.479,49.3918,49.4119,23114.0
2016-03-23 14:50:00,73.65,73.71,73.65,73.69,25876.0,49.4119,49.4522,49.4119,49.4387,25876.0
2016-03-23 15:00:00,73.69,73.69,73.62,73.69,21360.0,49.4387,49.4387,49.3918,49.4387,21360.0
2016-03-23 15:10:00,73.68,73.72,73.64,73.65,29563.0,49.432,49.4589,49.4052,49.4119,29563.0
2016-03-23 15:20:00,73.65,73.68,73.55,73.6,27359.0,49.4119,49.432,49.3448,49.3784,27359.0
2016-03-23 15:30:00,73.6,73.66,73.58,73.61,72240.0,49.3784,49.4186,49.3649,49.3851,72240.0
2016-03-23 15:40:00,73.61,73.63,73.55,73.63,111256.0,49.3851,49.3985,49.3448,49.3985,111256.0
2016-03-23 15:50:00,73.62,73.66,73.51,73.51,129023.0,49.3918,49.4186,49.318,49.318,129023.0
2016-03-24 09:30:00,73.51,73.59,73.14,73.4,56330.0,49.318,49.3717,49.0697,49.2442,56330.0
2016-03-24 09:40:00,73.41,73.51,73.3,73.51,49564.0,49.2509,49.318,49.1771,49.318,49564.0
2016-03-24 09:50:00,73.51,73.52,73.28,73.3,44820.0,49.318,49.3247,49.1637,49.1771,44820.0
2016-03-24 10:00:00,73.29,73.35,73.15,73.32,33109.0,49.1704,49.2106,49.0765,49.1905,33109.0
2016-03-24 10:10:00,73.32,73.46,73.3,73.44,22965.0,49.1905,49.2844,49.1771,49.271,22965.0
2016-03-24 10:20:00,73.44,73.49,73.26,73.47,30730.0,49.271,49.3046,49.1503,49.2911,30730.0
2016-03-24 10:30:00,73.49,73.52,73.23,73.23,21013.0,49.3046,49.3247,49.1301,49.1301,21013.0
2016-03-24 10:40:00,73.2,73.22,73.1,73.12,15788.0,49.11,49.1234,49.0429,49.0563,15788.0
2016-03-24 10:50:00,73.11,73.21,73.03,73.18,39202.0,49.0496,49.1167,48.9959,49.0966,39202.0
2016-03-24 11:00:00,73.17,73.26,73.14,73.25,14596.0,49.0899,49.1503,49.0697,49.1435,14596.0
2016-03-24 11:10:00,73.27,73.27,73.19,73.26,15502.0,49.157,49.157,49.1033,49.1503,15502.0
2016-03-24 11:20:00,73.27,73.34,73.2,73.21,12984.0,49.157,49.2039,49.11,49.1167,12984.0
2016-03-24 11:30:00,73.21,73.31,73.14,73.26,24632.0,49.1167,49.1838,49.0697,49.1503,24632.0
2016-03-24 11:40:00,73.26,73.3,73.2,73.24,33583.0,49.1503,49.1771,49.11,49.1368,33583.0
2016-03-24 11:50:00,73.24,73.32,73.24,73.24,15999.0,49.1368,49.1905,49.1368,49.1368,15999.0
2016-03-24 12:00:00,73.23,73.27,73.22,73.27,16472.0,49.1301,49.157,49.1234,49.157,16472.0
2016-03-24 12:10:00,73.28,73.34,73.24,73.32,25447.0,49.1637,49.2039,49.1368,49.1905,25447.0
2016-03-24 12:20:00,73.32,73.33,73.21,73.21,10225.0,49.1905,49.1972,49.1167,49.1167,10225.0
2016-03-24 12:30:00,73.21,73.31,73.16,73.28,20254.0,49.1167,49.1838,49.0832,49.1637,20254.0
2016-03-24 12:40:00,73.29,73.3,73.15,73.16,11194.0,49.1704,49.1771,49.0765,49.0832,11194.0
2016-03-24 12:50:00,73.16,73.17,73.11,73.12,22335.0,49.0832,49.0899,49.0496,49.0563,22335.0
2016-03-24 13:00:00,73.13,73.25,73.12,73.24,21077.0,49.063,49.1435,49.0563,49.1368,21077.0
2016-03-24 13:10:00,73.23,73.23,73.16,73.2,28845.0,49.1301,49.1301,49.0832,49.11,28845.0
2016-03-24 13:20:00,73.2,73.32,73.19,73.31,35193.0,49.11,49.1905,49.1033,49.1838,35193.0
2016-03-24 13:30:00,73.31,73.4,73.29,73.39,21916.0,49.1838,49.2442,49.1704,49.2375,21916.0
2016-03-24 13:40:00,73.4,73.4,73.28,73.37,19915.0,49.2442,49.2442,49.1637,49.2241,19915.0
2016-03-24 13:50:00,73.38,73.4,73.31,73.34,27170.0,49.2308,49.2442,49.1838,49.2039,27170.0
2016-03-24 14:00:00,73.34,73.43,73.31,73.41,39860.0,49.2039,49.2643,49.1838,49.2509,39860.0
2016-03-24 14:10:00,73.38,73.4,73.31,73.33,35456.0,49.2308,49.2442,49.1838,49.1972,35456.0
2016-03-24 14:20:00,73.33,73.44,73.32,73.43,27277.0,49.1972,49.271,49.1905,49.2643,27277.0
2016-03-24 14:30:00,73.45,73.54,73.41,73.5,33330.0,49.2777,49.3381,49.2509,49.3113,33330.0
2016-03-24 14:40:00,73.49,73.55,73.43,73.43,75512.0,49.3046,49.3448,49.2643,49.2643,75512.0
2016-03-24 14:50:00,73.43,73.44,73.36,73.41,26228.0,49.2643,49.271,49.2173,49.2509,26228.0
2016-03-24 15:00:00,73.4,73.42,73.37,73.41,22590.0,49.2442,49.2576,49.2241,49.2509,22590.0
2016-03-24 15:10:00,73.41,73.47,73.4,73.45,16639.0,49.2509,49.2911,49.2442,49.2777,16639.0
2016-03-24 15:20:00,73.44,73.44,73.37,73.38,24551.0,49.271,49.271,49.2241,49.2308,24551.0
2016-03-24 15:30:00,73.38,73.4,73.29,73.38,42819.0,49.2308,49.2442,49.1704,49.2308,42819.0
2016-03-24 15:40:00,73.38,73.46,73.36,73.39,48852.0,49.2308,49.2844,49.2173,49.2375,48852.0
2016-03-24 15:50:00,73.38,73.46,73.32,73.41,114620.0,49.2308,49.2844,49.1905,49.2509,114620.0
2016-03-28 09:30:00,73.64,73.87,73.54,73.81,202926.0,49.4052,49.5595,49.3381,49.5192,202926.0
2016-03-28 09:40:00,73.81,74.04,73.8,73.87,115504.0,49.5192,49.6736,49.5125,49.5595,115504.0
2016-03-28 09:50:00,73.89,73.9,73.7,73.72,39948.0,49.5729,49.5796,49.4454,49.4589,39948.0
2016-03-28 10:00:00,73.7,73.73,73.39,73.45,47901.0,49.4454,49.4656,49.2375,49.2777,47901.0
2016-03-28 10:10:00,73.45,73.48,73.2,73.28,99160.0,49.2777,49.2979,49.11,49.1637,99160.0
2016-03-28 10:20:00,73.29,73.31,73.21,73.3,30632.0,49.1704,49.1838,49.1167,49.1771,30632.0
2016-03-28 10:30:00,73.3,73.46,73.27,73.41,185075.0,49.1771,49.2844,49.157,49.2509,185075.0
2016-03-28 10:40:00,73.42,73.48,73.13,73.13,34063.0,49.2576,49.2979,49.063,49.063,34063.0
2016-03-28 10:50:00,73.15,73.16,73.01,73.03,36611.0,49.0765,49.0832,48.9825,48.9959,36611.0
2016-03-28 11:00:00,73.04,73.22,73.04,73.19,37901.0,49.0027,49.1234,49.0027,49.1033,37901.0
2016-03-28 11:10:00,73.21,73.23,73.13,73.21,13995.0,49.1167,49.1301,49.063,49.1167,13995.0
2016-03-28 11:20:00,73.21,73.21,73.03,73.08,32042.0,49.1167,49.1167,48.9959,49.0295,32042.0
2016-03-28 11:30:00,73.07,73.12,73.02,73.11,34948.0,49.0228,49.0563,48.9892,49.0496,34948.0
2016-03-28 11:40:00,73.12,73.22,73.11,73.18,10492.0,49.0563,49.1234,49.0496,49.0966,10492.0
2016-03-28 11:50:00,73.18,73.28,73.18,73.21,21119.0,49.0966,49.1637,49.0966,49.1167,21119.0
2016-03-28 12:00:00,73.21,73.27,73.17,73.17,29223.0,49.1167,49.157,49.0899,49.0899,29223.0
2016-03-28 12:10:00,73.18,73.2,73.15,73.18,8817.0,49.0966,49.11,49.0765,49.0966,8817.0
2016-03-28 12:20:00,73.19,73.22,73.15,73.17,9992.0,49.1033,49.1234,49.0765,49.0899,9992.0
2016-03-28 12:30:00,73.16,73.18,73.13,73.17,22385.0,49.0832,49.0966,49.063,49.0899,22385.0
2016-03-28 12:40:00,73.18,73.24,73.17,73.24,8127.0,49.0966,49.1368,49.0899,49.1368,8127.0
2016-03-28 12:50:00,73.24,73.34,73.21,73.22,17833.0,49.1368,49.2039,49.1167,49.1234,17833.0
2016-03-28 13:00:00,73.22,73.22,73.14,73.16,28840.0,49.1234,49.1234,49.0697,49.0832,28840.0
2016-03-28 13:10:00,73.16,73.2,73.09,73.11,19489.0,49.0832,49.11,49.0362,49.0496,19489.0
2016-03-28 13:20:00,73.12,73.12,73.04,73.04,13864.0,49.0563,49.0563,49.0027,49.0027,13864.0
2016-03-28 13:30:00,73.04,73.06,73.0,73.05,23684.0,49.0027,49.0161,48.9758,49.0094,23684.0
2016-03-28 13:40:00,73.06,73.07,73.0,73.02,15470.0,49.0161,49.0228,48.9758,48.9892,15470.0
2016-03-28 13:50:00,73.03,73.09,73.03,73.08,13231.0,48.9959,49.0362,48.9959,49.0295,13231.0
2016-03-28 14:00:00,73.08,73.11,73.01,73.11,33039.0,49.0295,49.0496,48.9825,49.0496,33039.0
2016-03-28 14:10:00,73.12,73.2,73.1,73.15,39176.0,49.0563,49.11,49.0429,49.0765,39176.0
2016-03-28 14:20:00,73.15,73.18,73.09,73.13,13776.0,49.0765,49.0966,49.0362,49.063,13776.0
2016-03-28 14:30:00,73.12,73.12,73.08,73.09,40385.0,49.0563,49.0563,49.0295,49.0362,40385.0
2016-03-28 14:40:00,73.1,73.11,73.03,73.04,36367.0,49.0429,49.0496,48.9959,49.0027,36367.0
2016-03-28 14:50:00,73.05,73.11,73.04,73.11,24904.0,49.0094,49.0496,49.0027,49.0496,24904.0
2016-03-28 15:00:00,73.1,73.29,73.1,73.28,35097.0,49.0429,49.1704,49.0429,49.1637,35097.0
2016-03-28 15:10:00,73.28,73.36,73.26,73.29,22647.0,49.1637,49.2173,49.1503,49.1704,22647.0
2016-03-28 15:20:00,73.28,73.34,73.23,73.26,32906.0,49.1637,49.2039,49.1301,49.1503,32906.0
2016-03-28 15:30:00,73.25,73.28,73.2,73.2,34208.0,49.1435,49.1637,49.11,49.11,34208.0
2016-03-28 15:40:00,73.21,73.22,73.14,73.18,47613.0,49.1167,49.1234,49.0697,49.0966,47613.0
2016-03-28 15:50:00,73.18,73.19,73.12,73.15,66891.0,49.0966,49.1033,49.0563,49.0765,66891.0
2016-03-29 09:30:00,73.47,73.67,73.21,73.51,96940.0,49.2911,49.4253,49.1167,49.318,96940.0
2016-03-29 09:40:00,73.49,73.68,73.39,73.4,67669.0,49.3046,49.432,49.2375,49.2442,67669.0
2016-03-29 09:50:00,73.38,73.49,73.33,73.4,51720.0,49.2308,49.3046,49.1972,49.2442,51720.0
2016-03-29 10:00:00,73.4,73.51,73.37,73.41,61952.0,49.2442,49.318,49.2241,49.2509,61952.0
2016-03-29 10:10:00,73.41,73.49,73.31,73.33,48864.0,49.2509,49.3046,49.1838,49.1972,48864.0
2016-03-29 10:20:00,73.32,73.33,73.14,73.16,35519.0,49.1905,49.1972,49.0697,49.0832,35519.0
2016-03-29 10:30:00,73.15,73.25,73.15,73.18,42032.0,49.0765,49.1435,49.0765,49.0966,42032.0
2016-03-29 10:40:00,73.18,73.19,73.09,73.19,36300.0,49.0966,49.1033,49.0362,49.1033,36300.0
2016-03-29 10:50:00,73.18,73.34,73.14,73.32,69438.0,49.0966,49.2039,49.0697,49.1905,69438.0
2016-03-29 11:00:00,73.35,73.44,73.33,73.37,27578.0,49.2106,49.271,49.1972,49.2241,27578.0
2016-03-29 11:10:00,73.37,73.42,73.3,73.41,24278.0,49.2241,49.2576,49.1771,49.2509,24278.0
2016-03-29 11:20:00,73.42,73.46,73.37,73.41,28522.0,49.2576,49.2844,49.2241,49.2509,28522.0
2016-03-29 11:30:00,73.4,73.51,73.4,73.47,27519.0,49.2442,49.318,49.2442,49.2911,27519.0
2016-03-29 11:40:00,73.47,73.64,73.47,73.58,25235.0,49.2911,49.4052,49.2911,49.3649,25235.0
2016-03-29 11:50:00,73.59,73.61,73.46,73.61,16994.0,49.3717,49.3851,49.2844,49.3851,16994.0
2016-03-29 12:00:00,73.61,73.61,73.49,73.52,25922.0,49.3851,49.3851,49.3046,49.3247,25922.0
2016-03-29 12:10:00,73.53,73.58,73.53,73.55,24167.0,49.3314,49.3649,49.3314,49.3448,24167.0
2016-03-29 12:20:00,73.53,73.95,73.53,73.93,53611.0,49.3314,49.6132,49.3314,49.5998,53611.0
2016-03-29 12:30:00,73.93,74.01,73.89,73.96,42368.0,49.5998,49.6534,49.5729,49.6199,42368.0
2016-03-29 12:40:00,73.98,74.14,73.95,74.03,69658.0,49.6333,49.7406,49.6132,49.6668,69658.0
2016-03-29 12:50:00,74.03,74.12,74.01,74.09,34712.0,49.6668,49.7272,49.6534,49.7071,34712.0
2016-03-29 13:00:00,74.09,74.12,73.96,73.96,46443.0,49.7071,49.7272,49.6199,49.6199,46443.0
2016-03-29 13:10:00,73.95,74.04,73.89,74.04,20296.0,49.6132,49.6736,49.5729,49.6736,20296.0
2016-03-29 13:20:00,74.05,74.07,73.98,74.02,26994.0,49.6803,49.6937,49.6333,49.6601,26994.0
2016-03-29 13:30:00,74.02,74.02,73.92,73.96,30964.0,49.6601,49.6601,49.593,49.6199,30964.0
2016-03-29 13:40:00,73.95,74.05,73.95,74.03,22578.0,49.6132,49.6803,49.6132,49.6668,22578.0
2016-03-29 13:50:00,74.04,74.14,74.03,74.13,28120.0,49.6736,49.7406,49.6668,49.7339,28120.0
2016-03-29 14:00:00,74.13,74.19,74.06,74.15,137240.0,49.7339,49.7742,49.687,49.7474,137240.0
2016-03-29 14:10:00,74.15,74.29,74.15,74.29,66002.0,49.7474,49.8413,49.7474,49.8413,66002.0
2016-03-29 14:20:00,74.29,74.29,74.21,74.28,51746.0,49.8413,49.8413,49.7876,49.8346,51746.0
2016-03-29 14:30:00,74.28,74.39,74.28,74.38,45561.0,49.8346,49.9084,49.8346,49.9017,45561.0
2016-03-29 14:40:00,74.39,74.41,74.36,74.4,62911.0,49.9084,49.9218,49.8882,49.9151,62911.0
2016-03-29 14:50:00,74.4,74.42,74.29,74.39,31129.0,49.9151,49.9285,49.8413,49.9084,31129.0
2016-03-29 15:00:00,74.39,74.4,74.34,74.38,32891.0,49.9084,49.9151,49.8748,49.9017,32891.0
2016-03-29 15:10:00,74.38,74.54,74.37,74.51,33139.0,49.9017,50.009,49.895,49.9889,33139.0
2016-03-29 15:20:00,74.53,74.66,74.51,74.61,180041.0,50.0023,50.0895,49.9889,50.056,180041.0
2016-03-29 15:30:00,74.62,74.65,74.55,74.65,47902.0,50.0627,50.0828,50.0157,50.0828,47902.0
2016-03-29 15:40:00,74.65,74.68,74.6,74.61,82781.0,50.0828,50.1029,50.0493,50.056,82781.0
2016-03-29 15:50:00,74.61,74.7,74.6,74.66,170245.0,50.056,50.1164,50.0493,50.0895,170245.0
2016-03-30 09:30:00,74.79,74.87,74.35,74.41,61038.0,50.1767,50.2304,49.8815,49.9218,61038.0
2016-03-30 09:40:00,74.41,74.51,74.23,74.3,29063.0,49.9218,49.9889,49.801,49.848,29063.0
2016-03-30 09:50:00,74.3,74.53,74.3,74.44,45936.0,49.848,50.0023,49.848,49.9419,45936.0
2016-03-30 10:00:00,74.43,74.43,74.1,74.19,43458.0,49.9352,49.9352,49.7138,49.7742,43458.0
2016-03-30 10:10:00,74.16,74.25,74.12,74.17,32580.0,49.7541,49.8144,49.7272,49.7608,32580.0
2016-03-30 10:20:00,74.17,74.3,74.16,74.27,37319.0,49.7608,49.848,49.7541,49.8279,37319.0
2016-03-30 10:30:00,74.28,74.33,74.22,74.32,28277.0,49.8346,49.8681,49.7943,49.8614,28277.0
2016-03-30 10:40:00,74.33,74.49,74.33,74.49,15645.0,49.8681,49.9755,49.8681,49.9755,15645.0
2016-03-30 10:50:00,74.48,74.62,74.44,74.62,28321.0,49.9688,50.0627,49.9419,50.0627,28321.0
2016-03-30 11:00:00,74.63,74.66,74.48,74.48,23134.0,50.0694,50.0895,49.9688,49.9688,23134.0
2016-03-30 11:10:00,74.49,74.51,74.43,74.5,16478.0,49.9755,49.9889,49.9352,49.9822,16478.0
2016-03-30 11:20:00,74.5,74.54,74.42,74.43,35334.0,49.9822,50.009,49.9285,49.9352,35334.0
2016-03-30 11:30:00,74.44,74.5,74.39,74.48,15159.0,49.9419,49.9822,49.9084,49.9688,15159.0
2016-03-30 11:40:00,74.48,74.52,74.33,74.4,48213.0,49.9688,49.9956,49.8681,49.9151,48213.0
2016-03-30 11:50:00,74.4,74.51,74.35,74.44,28146.0,49.9151,49.9889,49.8815,49.9419,28146.0
2016-03-30 12:00:00,74.45,74.56,74.45,74.55,24989.0,49.9486,50.0224,49.9486,50.0157,24989.0
2016-03-30 12:10:00,74.54,74.54,74.44,74.51,21788.0,50.009,50.009,49.9419,49.9889,21788.0
2016-03-30 12:20:00,74.51,74.59,74.49,74.55,23398.0,49.9889,50.0426,49.9755,50.0157,23398.0
2016-03-30 12:30:00,74.56,74.69,74.54,74.64,41091.0,50.0224,50.1096,50.009,50.0761,41091.0
2016-03-30 12:40:00,74.63,74.67,74.57,74.6,27314.0,50.0694,50.0962,50.0291,50.0493,27314.0
2016-03-30 12:50:00,74.6,74.67,74.55,74.63,18333.0,50.0493,50.0962,50.0157,50.0694,18333.0
2016-03-30 13:00:00,74.62,74.68,74.59,74.68,14117.0,50.0627,50.1029,50.0426,50.1029,14117.0
2016-03-30 13:10:00,74.66,74.69,74.63,74.68,30867.0,50.0895,50.1096,50.0694,50.1029,30867.0
2016-03-30 13:20:00,74.68,74.75,74.67,74.71,65351.0,50.1029,50.1499,50.0962,50.1231,65351.0
2016-03-30 13:30:00,74.71,74.73,74.61,74.72,37717.0,50.1231,50.1365,50.056,50.1298,37717.0
2016-03-30 13:40:00,74.72,74.73,74.66,74.66,27358.0,50.1298,50.1365,50.0895,50.0895,27358.0
2016-03-30 13:50:00,74.66,74.75,74.66,74.71,24041.0,50.0895,50.1499,50.0895,50.1231,24041.0
2016-03-30 14:00:00,74.7,74.76,74.68,74.74,92659.0,50.1164,50.1566,50.1029,50.1432,92659.0
2016-03-30 14:10:00,74.74,74.79,74.7,74.73,26719.0,50.1432,50.1767,50.1164,50.1365,26719.0
2016-03-30 14:20:00,74.73,74.81,74.72,74.77,35022.0,50.1365,50.1902,50.1298,50.1633,35022.0
2016-03-30 14:30:00,74.77,74.84,74.77,74.83,18297.0,50.1633,50.2103,50.1633,50.2036,18297.0
2016-03-30 14:40:00,74.83,74.88,74.81,74.87,26534.0,50.2036,50.2371,50.1902,50.2304,26534.0
2016-03-30 14:50:00,74.88,74.88,74.83,74.86,20707.0,50.2371,50.2371,50.2036,50.2237,20707.0
2016-03-30 15:00:00,74.86,74.89,74.85,74.89,32253.0,50.2237,50.2438,50.217,50.2438,32253.0
2016-03-30 15:10:00,74.89,74.9,74.86,74.86,39973.0,50.2438,50.2505,50.2237,50.2237,39973.0
2016-03-30 15:20:00,74.86,74.89,74.84,74.86,71401.0,50.2237,50.2438,50.2103,50.2237,71401.0
2016-03-30 15:30:00,74.85,74.86,74.79,74.84,84465.0,50.217,50.2237,50.1767,50.2103,84465.0
2016-03-30 15:40:00,74.84,74.85,74.75,74.85,119721.0,50.2103,50.217,50.1499,50.217,119721.0
2016-03-30 15:50:00,74.85,74.87,74.71,74.76,164065.0,50.217,50.2304,50.1231,50.1566,164065.0
2016-03-31 09:30:00,74.54,74.75,74.34,74.46,64184.0,50.009,50.1499,49.8748,49.9553,64184.0
2016-03-31 09:40:00,74.43,74.57,74.35,74.56,27588.0,49.9352,50.0291,49.8815,50.0224,27588.0
2016-03-31 09:50:00,74.56,74.76,74.48,74.65,76590.0,50.0224,50.1566,49.9688,50.0828,76590.0
2016-03-31 10:00:00,74.65,74.7,74.36,74.43,69287.0,50.0828,50.1164,49.8882,49.9352,69287.0
2016-03-31 10:10:00,74.44,74.55,74.3,74.51,46405.0,49.9419,50.0157,49.848,49.9889,46405.0
2016-03-31 10:20:00,74.5,74.52,74.37,74.52,24437.0,49.9822,49.9956,49.895,49.9956,24437.0
2016-03-31 10:30:00,74.52,74.53,74.4,74.52,24042.0,49.9956,50.0023,49.9151,49.9956,24042.0
2016-03-31 10:40:00,74.51,74.62,74.47,74.61,46907.0,49.9889,50.0627,49.962,50.056,46907.0
2016-03-31 10:50:00,74.59,74.72,74.54,74.71,25833.0,50.0426,50.1298,50.009,50.1231,25833.0
2016-03-31 11:00:00,74.71,74.77,74.67,74.77,23816.0,50.1231,50.1633,50.0962,50.1633,23816.0
2016-03-31 11:10:00,74.78,74.78,74.73,74.76,28651.0,50.17,50.17,50.1365,50.1566,28651.0
2016-03-31 11:20:00,74.76,74.77,74.7,74.75,31784.0,50.1566,50.1633,50.1164,50.1499,31784.0
2016-03-31 11:30:00,74.74,74.74,74.53,74.62,27213.0,50.1432,50.1432,50.0023,50.0627,27213.0
2016-03-31 11:40:00,74.62,74.71,74.58,74.63,67948.0,50.0627,50.1231,50.0358,50.0694,67948.0
2016-03-31 11:50:00,74.63,74.64,74.54,74.58,19245.0,50.0694,50.0761,50.009,50.0358,19245.0
2016-03-31 12:00:00,74.59,74.64,74.51,74.52,20418.0,50.0426,50.0761,49.9889,49.9956,20418.0
2016-03-31 12:10:00,74.52,74.64,74.51,74.64,14932.0,49.9956,50.0761,49.9889,50.0761,14932.0
2016-03-31 12:20:00,74.64,74.65,74.51,74.55,13690.0,50.0761,50.0828,49.9889,50.0157,13690.0
2016-03-31 12:30:00,74.55,74.56,74.43,74.44,11981.0,50.0157,50.0224,49.9352,49.9419,11981.0
2016-03-31 12:40:00,74.43,74.57,74.43,74.55,9611.0,49.9352,50.0291,49.9352,50.0157,9611.0
2016-03-31 12:50:00,74.55,74.56,74.45,74.55,21371.0,50.0157,50.0224,49.9486,50.0157,21371.0
2016-03-31 13:00:00,74.55,74.58,74.52,74.58,16858.0,50.0157,50.0358,49.9956,50.0358,16858.0
2016-03-31 13:10:00,74.57,74.58,74.52,74.56,13395.0,50.0291,50.0358,49.9956,50.0224,13395.0
2016-03-31 13:20:00,74.55,74.6,74.53,74.6,15495.0,50.0157,50.0493,50.0023,50.0493,15495.0
2016-03-31 13:30:00,74.59,74.75,74.57,74.72,24524.0,50.0426,50.1499,50.0291,50.1298,24524.0
2016-03-31 13:40:00,74.71,74.71,74.55,74.6,26121.0,50.1231,50.1231,50.0157,50.0493,26121.0
2016-03-31 13:50:00,74.6,74.74,74.54,74.71,39197.0,50.0493,50.1432,50.009,50.1231,39197.0
2016-03-31 14:00:00,74.69,74.77,74.67,74.76,31951.0,50.1096,50.1633,50.0962,50.1566,31951.0
2016-03-31 14:10:00,74.76,74.96,74.75,74.95,51220.0,50.1566,50.2908,50.1499,50.2841,51220.0
2016-03-31 14:20:00,74.96,75.0,74.95,74.98,52779.0,50.2908,50.3176,50.2841,50.3042,52779.0
2016-03-31 14:30:00,74.97,74.97,74.9,74.91,66800.0,50.2975,50.2975,50.2505,50.2572,66800.0
2016-03-31 14:40:00,74.91,74.91,74.8,74.86,29458.0,50.2572,50.2572,50.1834,50.2237,29458.0
2016-03-31 14:50:00,74.87,74.91,74.81,74.86,33664.0,50.2304,50.2572,50.1902,50.2237,33664.0
2016-03-31 15:00:00,74.85,74.99,74.84,74.98,68409.0,50.217,50.3109,50.2103,50.3042,68409.0
2016-03-31 15:10:00,74.98,75.02,74.94,75.01,67535.0,50.3042,50.331,50.2774,50.3243,67535.0
2016-03-31 15:20:00,75.0,75.09,74.98,75.06,46721.0,50.3176,50.378,50.3042,50.3579,46721.0
2016-03-31 15:30:00,75.06,75.1,75.02,75.08,84390.0,50.3579,50.3847,50.331,50.3713,84390.0
2016-03-31 15:40:00,75.08,75.18,75.03,75.11,137660.0,50.3713,50.4384,50.3377,50.3914,137660.0
2016-03-31 15:50:00,75.11,75.14,75.05,75.12,283570.0,50.3914,50.4115,50.3512,50.3981,283570.0
2016-04-01 09:30:00,74.78,75.16,74.61,74.7,85838.0,50.17,50.425,50.056,50.1164,85838.0
2016-04-01 09:40:00,74.73,74.86,74.38,74.44,86910.0,50.1365,50.2237,49.9017,49.9419,86910.0
2016-04-01 09:50:00,74.43,74.65,74.36,74.6,77604.0,49.9352,50.0828,49.8882,50.0493,77604.0
2016-04-01 10:00:00,74.6,74.67,74.4,74.49,50921.0,50.0493,50.0962,49.9151,49.9755,50921.0
2016-04-01 10:10:00,74.47,74.56,74.39,74.55,33106.0,49.962,50.0224,49.9084,50.0157,33106.0
2016-04-01 10:20:00,74.56,74.7,74.52,74.63,48652.0,50.0224,50.1164,49.9956,50.0694,48652.0
2016-04-01 10:30:00,74.63,74.79,74.49,74.77,78092.0,50.0694,50.1767,49.9755,50.1633,78092.0
2016-04-01 10:40:00,74.78,74.82,74.67,74.7,49767.0,50.17,50.1969,50.0962,50.1164,49767.0
2016-04-01 10:50:00,74.68,74.77,74.6,74.77,63240.0,50.1029,50.1633,50.0493,50.1633,63240.0
2016-04-01 11:00:00,74.77,74.79,74.64,74.67,45943.0,50.1633,50.1767,50.0761,50.0962,45943.0
2016-04-01 11:10:00,74.67,74.86,74.63,74.77,41081.0,50.0962,50.2237,50.0694,50.1633,41081.0
2016-04-01 11:20:00,74.77,74.78,74.52,74.56,34094.0,50.1633,50.17,49.9956,50.0224,34094.0
2016-04-01 11:30:00,74.56,74.56,74.37,74.53,42210.0,50.0224,50.0224,49.895,50.0023,42210.0
2016-04-01 11:40:00,74.52,74.52,74.4,74.44,23280.0,49.9956,49.9956,49.9151,49.9419,23280.0
2016-04-01 11:50:00,74.45,74.54,74.44,74.45,21219.0,49.9486,50.009,49.9419,49.9486,21219.0
2016-04-01 12:00:00,74.45,74.53,74.42,74.53,22637.0,49.9486,50.0023,49.9285,50.0023,22637.0
2016-04-01 12:10:00,74.53,74.53,74.43,74.43,27644.0,50.0023,50.0023,49.9352,49.9352,27644.0
2016-04-01 12:20:00,74.42,74.59,74.37,74.59,33616.0,49.9285,50.0426,49.895,50.0426,33616.0
2016-04-01 12:30:00,74.58,74.67,74.55,74.63,22674.0,50.0358,50.0962,50.0157,50.0694,22674.0
2016-04-01 12:40:00,74.64,74.66,74.56,74.59,22341.0,50.0761,50.0895,50.0224,50.0426,22341.0
2016-04-01 12:50:00,74.6,74.63,74.53,74.54,24966.0,50.0493,50.0694,50.0023,50.009,24966.0
2016-04-01 13:00:00,74.53,74.55,74.47,74.52,27087.0,50.0023,50.0157,49.962,49.9956,27087.0
2016-04-01 13:10:00,74.52,74.73,74.52,74.72,24631.0,49.9956,50.1365,49.9956,50.1298,24631.0
2016-04-01 13:20:00,74.73,74.8,74.69,74.75,25697.0,50.1365,50.1834,50.1096,50.1499,25697.0
2016-04-01 13:30:00,74.76,74.83,74.75,74.82,14692.0,50.1566,50.2036,50.1499,50.1969,14692.0
2016-04-01 13:40:00,74.82,74.87,74.8,74.86,32645.0,50.1969,50.2304,50.1834,50.2237,32645.0
2016-04-01 13:50:00,74.86,74.93,74.86,74.9,23313.0,50.2237,50.2707,50.2237,50.2505,23313.0
2016-04-01 14:00:00,74.9,74.96,74.89,74.92,22251.0,50.2505,50.2908,50.2438,50.2639,22251.0
2016-04-01 14:10:00,74.92,74.95,74.89,74.94,19611.0,50.2639,50.2841,50.2438,50.2774,19611.0
2016-04-01 14:20:00,74.94,75.09,74.94,75.07,29242.0,50.2774,50.378,50.2774,50.3646,29242.0
2016-04-01 14:30:00,75.07,75.18,75.05,75.12,43444.0,50.3646,50.4384,50.3512,50.3981,43444.0
2016-04-01 14:40:00,75.11,75.21,75.08,75.21,42872.0,50.3914,50.4585,50.3713,50.4585,42872.0
2016-04-01 14:50:00,75.2,75.21,75.11,75.13,29908.0,50.4518,50.4585,50.3914,50.4048,29908.0
2016-04-01 15:00:00,75.13,75.18,75.11,75.17,38895.0,50.4048,50.4384,50.3914,50.4317,38895.0
2016-04-01 15:10:00,75.17,75.23,75.16,75.23,34317.0,50.4317,50.4719,50.425,50.4719,34317.0
2016-04-01 15:20:00,75.22,75.27,75.17,75.25,45279.0,50.4652,50.4988,50.4317,50.4853,45279.0
2016-04-01 15:30:00,75.26,75.36,75.25,75.35,67039.0,50.4921,50.5591,50.4853,50.5524,67039.0
2016-04-01 15:40:00,75.35,75.5,75.3,75.49,90713.0,50.5524,50.6531,50.5189,50.6464,90713.0
2016-04-01 15:50:00,75.48,75.49,75.39,75.39,184784.0,50.6397,50.6464,50.5793,50.5793,184784.0
2016-04-04 09:30:00,75.22,75.22,74.57,74.99,70202.0,50.4652,50.4652,50.0291,50.3109,70202.0
2016-04-04 09:40:00,74.97,75.1,74.67,74.87,42717.0,50.2975,50.3847,50.0962,50.2304,42717.0
2016-04-04 09:50:00,74.89,75.04,74.78,74.94,22749.0,50.2438,50.3445,50.17,50.2774,22749.0
2016-04-04 10:00:00,74.96,74.96,74.68,74.72,32487.0,50.2908,50.2908,50.1029,50.1298,32487.0
2016-04-04 10:10:00,74.73,74.82,74.7,74.72,56173.0,50.1365,50.1969,50.1164,50.1298,56173.0
2016-04-04 10:20:00,74.73,74.73,74.47,74.57,33660.0,50.1365,50.1365,49.962,50.0291,33660.0
2016-04-04 10:30:00,74.57,74.6,74.42,74.55,55962.0,50.0291,50.0493,49.9285,50.0157,55962.0
2016-04-04 10:40:00,74.56,74.65,74.48,74.65,21245.0,50.0224,50.0828,49.9688,50.0828,21245.0
2016-04-04 10:50:00,74.66,74.76,74.63,74.75,24683.0,50.0895,50.1566,50.0694,50.1499,24683.0
2016-04-04 11:00:00,74.75,74.84,74.69,74.71,21975.0,50.1499,50.2103,50.1096,50.1231,21975.0
2016-04-04 11:10:00,74.72,74.77,74.56,74.58,73564.0,50.1298,50.1633,50.0224,50.0358,73564.0
2016-04-04 11:20:00,74.6,74.73,74.56,74.68,19409.0,50.0493,50.1365,50.0224,50.1029,19409.0
2016-04-04 11:30:00,74.68,74.68,74.56,74.57,20217.0,50.1029,50.1029,50.0224,50.0291,20217.0
2016-04-04 11:40:00,74.58,74.62,74.48,74.5,40818.0,50.0358,50.0627,49.9688,49.9822,40818.0
2016-04-04 11:50:00,74.49,74.51,74.35,74.37,44568.0,49.9755,49.9889,49.8815,49.895,44568.0
2016-04-04 12:00:00,74.37,74.53,74.36,74.47,33727.0,49.895,50.0023,49.8882,49.962,33727.0
2016-04-04 12:10:00,74.46,74.55,74.44,74.46,21305.0,49.9553,50.0157,49.9419,49.9553,21305.0
2016-04-04 12:20:00,74.46,74.48,74.38,74.47,16736.0,49.9553,49.9688,49.9017,49.962,16736.0
2016-04-04 12:30:00,74.49,74.55,74.48,74.52,23980.0,49.9755,50.0157,49.9688,49.9956,23980.0
2016-04-04 12:40:00,74.53,74.54,74.42,74.47,20171.0,50.0023,50.009,49.9285,49.962,20171.0
2016-04-04 12:50:00,74.48,74.52,74.44,74.47,35149.0,49.9688,49.9956,49.9419,49.962,35149.0
2016-04-04 13:00:00,74.46,74.5,74.37,74.38,31303.0,49.9553,49.9822,49.895,49.9017,31303.0
2016-04-04 13:10:00,74.39,74.45,74.39,74.4,25316.0,49.9084,49.9486,49.9084,49.9151,25316.0
2016-04-04 13:20:00,74.41,74.51,74.4,74.49,28304.0,49.9218,49.9889,49.9151,49.9755,28304.0
2016-04-04 13:30:00,74.5,74.5,74.38,74.39,30861.0,49.9822,49.9822,49.9017,49.9084,30861.0
2016-04-04 13:40:00,74.39,74.42,74.29,74.3,34892.0,49.9084,49.9285,49.8413,49.848,34892.0
2016-04-04 13:50:00,74.31,74.4,74.31,74.38,36248.0,49.8547,49.9151,49.8547,49.9017,36248.0
2016-04-04 14:00:00,74.37,74.42,74.33,74.33,27125.0,49.895,49.9285,49.8681,49.8681,27125.0
2016-04-04 14:10:00,74.34,74.43,74.33,74.38,31990.0,49.8748,49.9352,49.8681,49.9017,31990.0
2016-04-04 14:20:00,74.37,74.43,74.34,74.4,23771.0,49.895,49.9352,49.8748,49.9151,23771.0
2016-04-04 14:30:00,74.4,74.46,74.38,74.43,24864.0,49.9151,49.9553,49.9017,49.9352,24864.0
2016-04-04 14:40:00,74.44,74.46,74.4,74.4,53183.0,49.9419,49.9553,49.9151,49.9151,53183.0
2016-04-04 14:50:00,74.41,74.41,74.34,74.36,32730.0,49.9218,49.9218,49.8748,49.8882,32730.0
2016-04-04 15:00:00,74.36,74.41,74.35,74.37,42837.0,49.8882,49.9218,49.8815,49.895,42837.0
2016-04-04 15:10:00,74.38,74.38,74.32,74.34,46605.0,49.9017,49.9017,49.8614,49.8748,46605.0
2016-04-04 15:20:00,74.34,74.35,74.31,74.33,49881.0,49.8748,49.8815,49.8547,49.8681,49881.0
2016-04-04 15:30:00,74.33,74.39,74.32,74.39,55455.0,49.8681,49.9084,49.8614,49.9084,55455.0
2016-04-04 15:40:00,74.38,74.38,74.29,74.37,104241.0,49.9017,49.9017,49.8413,49.895,104241.0
2016-04-04 15:50:00,74.37,74.58,74.34,74.58,193866.0,49.895,50.0358,49.8748,50.0358,193866.0
2016-04-05 09:30:00,73.6,73.74,73.25,73.26,682478.0,49.3784,49.4723,49.1435,49.1503,682478.0
2016-04-05 09:40:00,73.29,73.53,73.25,73.28,357367.0,49.1704,49.3314,49.1435,49.1637,357367.0
2016-04-05 09:50:00,73.27,73.29,72.82,72.98,296904.0,49.157,49.1704,48.8551,48.9624,296904.0
2016-04-05 10:00:00,72.97,73.26,72.95,73.17,401248.0,48.9557,49.1503,48.9423,49.0899,401248.0
2016-04-05 10:10:00,73.17,73.2,72.85,72.86,258221.0,49.0899,49.11,48.8752,48.8819,258221.0
2016-04-05 10:20:00,72.84,72.89,72.73,72.79,268799.0,48.8685,48.902,48.7947,48.8349,268799.0
2016-04-05 10:30:00,72.8,72.88,72.74,72.83,217973.0,48.8416,48.8953,48.8014,48.8618,217973.0
2016-04-05 10:40:00,72.82,72.82,72.54,72.58,211047.0,48.8551,48.8551,48.6672,48.694,211047.0
2016-04-05 10:50:00,72.58,72.58,72.28,72.36,208254.0,48.694,48.694,48.4928,48.5464,208254.0
2016-04-05 11:00:00,72.36,72.46,72.28,72.33,188689.0,48.5464,48.6135,48.4928,48.5263,188689.0
2016-04-05 11:10:00,72.33,72.5,72.32,72.39,165108.0,48.5263,48.6404,48.5196,48.5666,165108.0
2016-04-05 11:20:00,72.39,72.45,72.35,72.37,138414.0,48.5666,48.6068,48.5397,48.5532,138414.0
2016-04-05 11:30:00,72.38,72.4,72.14,72.15,181132.0,48.5599,48.5733,48.3988,48.4056,181132.0
2016-04-05 11:40:00,72.15,72.24,72.14,72.17,147945.0,48.4056,48.4659,48.3988,48.419,147945.0
2016-04-05 11:50:00,72.18,72.29,72.16,72.16,118260.0,48.4257,48.4995,48.4123,48.4123,118260.0
2016-04-05 12:00:00,72.17,72.42,72.16,72.4,104006.0,48.419,48.5867,48.4123,48.5733,104006.0
2016-04-05 12:10:00,72.4,72.61,72.39,72.6,127319.0,48.5733,48.7142,48.5666,48.7075,127319.0
2016-04-05 12:20:00,72.61,72.79,72.61,72.78,89064.0,48.7142,48.8349,48.7142,48.8282,89064.0
2016-04-05 12:30:00,72.78,72.95,72.76,72.84,115358.0,48.8282,48.9423,48.8148,48.8685,115358.0
2016-04-05 12:40:00,72.83,72.93,72.75,72.81,67270.0,48.8618,48.9289,48.8081,48.8483,67270.0
2016-04-05 12:50:00,72.82,72.93,72.81,72.93,95731.0,48.8551,48.9289,48.8483,48.9289,95731.0
2016-04-05 13:00:00,72.93,72.99,72.85,72.93,112992.0,48.9289,48.9691,48.8752,48.9289,112992.0
2016-04-05 13:10:00,72.94,73.13,72.93,73.1,70447.0,48.9356,49.063,48.9289,49.0429,70447.0
2016-04-05 13:20:00,73.1,73.14,72.91,72.97,96842.0,49.0429,49.0697,48.9154,48.9557,96842.0
2016-04-05 13:30:00,72.98,73.12,72.94,73.06,75546.0,48.9624,49.0563,48.9356,49.0161,75546.0
2016-04-05 13:40:00,73.07,73.15,73.04,73.05,69408.0,49.0228,49.0765,49.0027,49.0094,69408.0
2016-04-05 13:50:00,73.05,73.05,72.96,72.97,77741.0,49.0094,49.0094,48.949,48.9557,77741.0
2016-04-05 14:00:00,72.96,73.04,72.96,72.98,217087.0,48.949,49.0027,48.949,48.9624,217087.0
2016-04-05 14:10:00,72.99,73.01,72.93,72.95,99477.0,48.9691,48.9825,48.9289,48.9423,99477.0
2016-04-05 14:20:00,72.95,73.03,72.89,73.0,75580.0,48.9423,48.9959,48.902,48.9758,75580.0
2016-04-05 14:30:00,73.01,73.19,73.0,73.18,86497.0,48.9825,49.1033,48.9758,49.0966,86497.0
2016-04-05 14:40:00,73.17,73.25,73.14,73.19,157296.0,49.0899,49.1435,49.0697,49.1033,157296.0
2016-04-05 14:50:00,73.19,73.38,73.19,73.31,106578.0,49.1033,49.2308,49.1033,49.1838,106578.0
2016-04-05 15:00:00,73.31,73.37,73.23,73.27,106837.0,49.1838,49.2241,49.1301,49.157,106837.0
2016-04-05 15:10:00,73.27,73.29,73.2,73.23,129657.0,49.157,49.1704,49.11,49.1301,129657.0
2016-04-05 15:20:00,73.23,73.29,73.18,73.2,142524.0,49.1301,49.1704,49.0966,49.11,142524.0
2016-04-05 15:30:00,73.19,73.22,73.1,73.12,155934.0,49.1033,49.1234,49.0429,49.0563,155934.0
2016-04-05 15:40:00,73.12,73.17,73.06,73.15,197781.0,49.0563,49.0899,49.0161,49.0765,197781.0
2016-04-05 15:50:00,73.15,73.16,73.0,73.05,531354.0,49.0765,49.0832,48.9758,49.0094,531354.0
2016-04-06 09:30:00,72.89,73.23,72.82,72.99,104783.0,48.902,49.1301,48.8551,48.9691,104783.0
2016-04-06 09:40:00,72.97,73.02,72.73,72.75,133040.0,48.9557,48.9892,48.7947,48.8081,133040.0
2016-04-06 09:50:00,72.78,72.95,72.76,72.85,110745.0,48.8282,48.9423,48.8148,48.8752,110745.0
2016-04-06 10:00:00,72.85,72.95,72.71,72.93,179055.0,48.8752,48.9423,48.7813,48.9289,179055.0
2016-04-06 10:10:00,72.94,73.05,72.88,73.03,84357.0,48.9356,49.0094,48.8953,48.9959,84357.0
2016-04-06 10:20:00,73.03,73.22,73.01,73.09,83202.0,48.9959,49.1234,48.9825,49.0362,83202.0
2016-04-06 10:30:00,73.1,73.14,72.92,72.92,53662.0,49.0429,49.0697,48.9221,48.9221,53662.0
2016-04-06 10:40:00,72.92,73.03,72.89,73.03,114350.0,48.9221,48.9959,48.902,48.9959,114350.0
2016-04-06 10:50:00,73.02,73.1,72.98,73.1,59169.0,48.9892,49.0429,48.9624,49.0429,59169.0
2016-04-06 11:00:00,73.1,73.19,73.03,73.14,69218.0,49.0429,49.1033,48.9959,49.0697,69218.0
2016-04-06 11:10:00,73.15,73.18,73.02,73.14,90439.0,49.0765,49.0966,48.9892,49.0697,90439.0
2016-04-06 11:20:00,73.13,73.14,72.88,72.94,72994.0,49.063,49.0697,48.8953,48.9356,72994.0
2016-04-06 11:30:00,72.97,72.98,72.78,72.8,44285.0,48.9557,48.9624,48.8282,48.8416,44285.0
2016-04-06 11:40:00,72.8,72.83,72.7,72.71,113527.0,48.8416,48.8618,48.7745,48.7813,113527.0
2016-04-06 11:50:00,72.71,72.75,72.59,72.6,44759.0,48.7813,48.8081,48.7007,48.7075,44759.0
2016-04-06 12:00:00,72.61,72.67,72.55,72.65,63441.0,48.7142,48.7544,48.6739,48.741,63441.0
2016-04-06 12:10:00,72.65,72.68,72.5,72.59,92350.0,48.741,48.7611,48.6404,48.7007,92350.0
2016-04-06 12:20:00,72.61,72.77,72.57,72.77,60781.0,48.7142,48.8215,48.6873,48.8215,60781.0
2016-04-06 12:30:00,72.77,72.82,72.65,72.68,39034.0,48.8215,48.8551,48.741,48.7611,39034.0
2016-04-06 12:40:00,72.69,72.78,72.64,72.64,23490.0,48.7678,48.8282,48.7343,48.7343,23490.0
2016-04-06 12:50:00,72.63,72.76,72.63,72.7,17723.0,48.7276,48.8148,48.7276,48.7745,17723.0
2016-04-06 13:00:00,72.7,72.72,72.64,72.68,59832.0,48.7745,48.788,48.7343,48.7611,59832.0
2016-04-06 13:10:00,72.67,72.69,72.63,72.65,49993.0,48.7544,48.7678,48.7276,48.741,49993.0
2016-04-06 13:20:00,72.65,72.69,72.58,72.61,37077.0,48.741,48.7678,48.694,48.7142,37077.0
2016-04-06 13:30:00,72.59,72.65,72.58,72.63,31766.0,48.7007,48.741,48.694,48.7276,31766.0
2016-04-06 13:40:00,72.63,72.63,72.56,72.56,28737.0,48.7276,48.7276,48.6806,48.6806,28737.0
2016-04-06 13:50:00,72.56,72.57,72.5,72.54,53262.0,48.6806,48.6873,48.6404,48.6672,53262.0
2016-04-06 14:00:00,72.57,72.59,72.5,72.5,79392.0,48.6873,48.7007,48.6404,48.6404,79392.0
2016-04-06 14:10:00,72.51,72.54,72.48,72.53,70974.0,48.6471,48.6672,48.6269,48.6605,70974.0
2016-04-06 14:20:00,72.53,72.55,72.51,72.53,70812.0,48.6605,48.6739,48.6471,48.6605,70812.0
2016-04-06 14:30:00,72.53,72.54,72.4,72.44,88588.0,48.6605,48.6672,48.5733,48.6001,88588.0
2016-04-06 14:40:00,72.44,72.44,72.34,72.39,62862.0,48.6001,48.6001,48.533,48.5666,62862.0
2016-04-06 14:50:00,72.38,72.44,72.35,72.42,94696.0,48.5599,48.6001,48.5397,48.5867,94696.0
2016-04-06 15:00:00,72.42,72.59,72.38,72.55,115097.0,48.5867,48.7007,48.5599,48.6739,115097.0
2016-04-06 15:10:00,72.55,72.58,72.5,72.58,239388.0,48.6739,48.694,48.6404,48.694,239388.0
2016-04-06 15:20:00,72.59,72.68,72.57,72.62,344604.0,48.7007,48.7611,48.6873,48.7209,344604.0
2016-04-06 15:30:00,72.62,72.74,72.61,72.66,110482.0,48.7209,48.8014,48.7142,48.7477,110482.0
2016-04-06 15:40:00,72.67,72.76,72.66,72.73,143421.0,48.7544,48.8148,48.7477,48.7947,143421.0
2016-04-06 15:50:00,72.73,72.79,72.72,72.74,194737.0,48.7947,48.8349,48.788,48.8014,194737.0
2016-04-07 09:30:00,72.62,72.97,72.54,72.94,60181.0,48.7209,48.9557,48.6672,48.9356,60181.0
2016-04-07 09:40:00,72.94,73.11,72.74,73.08,58132.0,48.9356,49.0496,48.8014,49.0295,58132.0
2016-04-07 09:50:00,73.09,73.23,73.0,73.12,109257.0,49.0362,49.1301,48.9758,49.0563,109257.0
2016-04-07 10:00:00,73.12,73.23,73.08,73.17,55199.0,49.0563,49.1301,49.0295,49.0899,55199.0
2016-04-07 10:10:00,73.16,73.2,73.05,73.05,44029.0,49.0832,49.11,49.0094,49.0094,44029.0
2016-04-07 10:20:00,73.04,73.19,73.04,73.14,29279.0,49.0027,49.1033,49.0027,49.0697,29279.0
2016-04-07 10:30:00,73.13,73.16,72.97,73.03,34554.0,49.063,49.0832,48.9557,48.9959,34554.0
2016-04-07 10:40:00,73.04,73.1,72.96,73.03,51615.0,49.0027,49.0429,48.949,48.9959,51615.0
2016-04-07 10:50:00,73.04,73.07,72.99,73.02,43149.0,49.0027,49.0228,48.9691,48.9892,43149.0
2016-04-07 11:00:00,73.0,73.09,72.98,73.03,35599.0,48.9758,49.0362,48.9624,48.9959,35599.0
2016-04-07 11:10:00,73.04,73.09,72.96,73.04,32554.0,49.0027,49.0362,48.949,49.0027,32554.0
2016-04-07 11:20:00,73.04,73.05,72.97,72.97,28656.0,49.0027,49.0094,48.9557,48.9557,28656.0
2016-04-07 11:30:00,72.98,73.06,72.96,73.03,24693.0,48.9624,49.0161,48.949,48.9959,24693.0
2016-04-07 11:40:00,73.04,73.05,72.96,72.96,23536.0,49.0027,49.0094,48.949,48.949,23536.0
2016-04-07 11:50:00,72.96,73.01,72.95,73.0,19918.0,48.949,48.9825,48.9423,48.9758,19918.0
2016-04-07 12:00:00,73.01,73.01,72.86,72.86,23873.0,48.9825,48.9825,48.8819,48.8819,23873.0
2016-04-07 12:10:00,72.87,72.91,72.83,72.85,24445.0,48.8886,48.9154,48.8618,48.8752,24445.0
2016-04-07 12:20:00,72.86,72.88,72.77,72.77,25852.0,48.8819,48.8953,48.8215,48.8215,25852.0
2016-04-07 12:30:00,72.78,72.9,72.76,72.9,25727.0,48.8282,48.9087,48.8148,48.9087,25727.0
2016-04-07 12:40:00,72.89,72.96,72.82,72.85,31185.0,48.902,48.949,48.8551,48.8752,31185.0
2016-04-07 12:50:00,72.86,72.9,72.83,72.85,32009.0,48.8819,48.9087,48.8618,48.8752,32009.0
2016-04-07 13:00:00,72.85,72.85,72.76,72.78,34801.0,48.8752,48.8752,48.8148,48.8282,34801.0
2016-04-07 13:10:00,72.79,72.9,72.78,72.85,21685.0,48.8349,48.9087,48.8282,48.8752,21685.0
2016-04-07 13:20:00,72.86,72.88,72.82,72.87,17599.0,48.8819,48.8953,48.8551,48.8886,17599.0
2016-04-07 13:30:00,72.87,72.95,72.85,72.88,30959.0,48.8886,48.9423,48.8752,48.8953,30959.0
2016-04-07 13:40:00,72.87,72.89,72.81,72.81,33337.0,48.8886,48.902,48.8483,48.8483,33337.0
2016-04-07 13:50:00,72.8,72.83,72.76,72.78,27210.0,48.8416,48.8618,48.8148,48.8282,27210.0
2016-04-07 14:00:00,72.78,72.8,72.72,72.73,44576.0,48.8282,48.8416,48.788,48.7947,44576.0
2016-04-07 14:10:00,72.72,72.79,72.7,72.75,45275.0,48.788,48.8349,48.7745,48.8081,45275.0
2016-04-07 14:20:00,72.75,72.82,72.72,72.77,44575.0,48.8081,48.8551,48.788,48.8215,44575.0
2016-04-07 14:30:00,72.76,72.84,72.76,72.81,37283.0,48.8148,48.8685,48.8148,48.8483,37283.0
2016-04-07 14:40:00,72.81,72.82,72.71,72.76,37712.0,48.8483,48.8551,48.7813,48.8148,37712.0
2016-04-07 14:50:00,72.75,72.82,72.73,72.73,116829.0,48.8081,48.8551,48.7947,48.7947,116829.0
2016-04-07 15:00:00,72.73,72.89,72.73,72.89,111827.0,48.7947,48.902,48.7947,48.902,111827.0
2016-04-07 15:10:00,72.89,72.91,72.83,72.86,82349.0,48.902,48.9154,48.8618,48.8819,82349.0
2016-04-07 15:20:00,72.87,72.89,72.83,72.88,110727.0,48.8886,48.902,48.8618,48.8953,110727.0
2016-04-07 15:30:00,72.88,72.95,72.87,72.88,92783.0,48.8953,48.9423,48.8886,48.8953,92783.0
2016-04-07 15:40:00,72.88,72.93,72.86,72.9,94803.0,48.8953,48.9289,48.8819,48.9087,94803.0
2016-04-07 15:50:00,72.9,72.98,72.86,72.96,161672.0,48.9087,48.9624,48.8819,48.949,161672.0
2016-04-08 09:30:00,73.24,73.5,73.05,73.43,72681.0,49.1368,49.3113,49.0094,49.2643,72681.0
2016-04-08 09:40:00,73.45,73.49,73.23,73.24,40859.0,49.2777,49.3046,49.1301,49.1368,40859.0
2016-04-08 09:50:00,73.23,73.31,73.18,73.25,40753.0,49.1301,49.1838,49.0966,49.1435,40753.0
2016-04-08 10:00:00,73.23,73.31,73.17,73.26,46439.0,49.1301,49.1838,49.0899,49.1503,46439.0
2016-04-08 10:10:00,73.27,73.28,72.97,73.02,31212.0,49.157,49.1637,48.9557,48.9892,31212.0
2016-04-08 10:20:00,73.02,73.08,72.93,73.08,38921.0,48.9892,49.0295,48.9289,49.0295,38921.0
2016-04-08 10:30:00,73.09,73.17,73.05,73.12,56063.0,49.0362,49.0899,49.0094,49.0563,56063.0
2016-04-08 10:40:00,73.11,73.22,73.1,73.17,58096.0,49.0496,49.1234,49.0429,49.0899,58096.0
2016-04-08 10:50:00,73.16,73.17,73.06,73.13,30448.0,49.0832,49.0899,49.0161,49.063,30448.0
2016-04-08 11:00:00,73.14,73.2,73.09,73.16,64488.0,49.0697,49.11,49.0362,49.0832,64488.0
2016-04-08 11:10:00,73.16,73.22,73.09,73.18,105302.0,49.0832,49.1234,49.0362,49.0966,105302.0
2016-04-08 11:20:00,73.18,73.22,73.13,73.2,128413.0,49.0966,49.1234,49.063,49.11,128413.0
2016-04-08 11:30:00,73.22,73.3,73.09,73.09,85519.0,49.1234,49.1771,49.0362,49.0362,85519.0
2016-04-08 11:40:00,73.08,73.16,73.04,73.11,43886.0,49.0295,49.0832,49.0027,49.0496,43886.0
2016-04-08 11:50:00,73.1,73.13,72.99,73.03,131327.0,49.0429,49.063,48.9691,48.9959,131327.0
2016-04-08 12:00:00,73.03,73.18,73.0,73.16,158820.0,48.9959,49.0966,48.9758,49.0832,158820.0
2016-04-08 12:10:00,73.18,73.27,73.15,73.25,59865.0,49.0966,49.157,49.0765,49.1435,59865.0
2016-04-08 12:20:00,73.25,73.41,73.23,73.4,31818.0,49.1435,49.2509,49.1301,49.2442,31818.0
2016-04-08 12:30:00,73.4,73.43,73.35,73.36,50096.0,49.2442,49.2643,49.2106,49.2173,50096.0
2016-04-08 12:40:00,73.35,73.36,73.23,73.36,25027.0,49.2106,49.2173,49.1301,49.2173,25027.0
2016-04-08 12:50:00,73.37,73.4,73.27,73.3,24388.0,49.2241,49.2442,49.157,49.1771,24388.0
2016-04-08 13:00:00,73.3,73.31,73.17,73.19,20304.0,49.1771,49.1838,49.0899,49.1033,20304.0
2016-04-08 13:10:00,73.19,73.23,73.11,73.14,21425.0,49.1033,49.1301,49.0496,49.0697,21425.0
2016-04-08 13:20:00,73.14,73.17,73.12,73.15,30541.0,49.0697,49.0899,49.0563,49.0765,30541.0
2016-04-08 13:30:00,73.15,73.23,73.14,73.19,38740.0,49.0765,49.1301,49.0697,49.1033,38740.0
2016-04-08 13:40:00,73.19,73.19,73.13,73.17,28859.0,49.1033,49.1033,49.063,49.0899,28859.0
2016-04-08 13:50:00,73.17,73.17,73.11,73.12,45578.0,49.0899,49.0899,49.0496,49.0563,45578.0
2016-04-08 14:00:00,73.13,73.13,73.07,73.12,50462.0,49.063,49.063,49.0228,49.0563,50462.0
2016-04-08 14:10:00,73.12,73.13,73.06,73.09,31031.0,49.0563,49.063,49.0161,49.0362,31031.0
2016-04-08 14:20:00,73.1,73.13,73.09,73.12,38866.0,49.0429,49.063,49.0362,49.0563,38866.0
2016-04-08 14:30:00,73.12,73.13,73.06,73.09,41595.0,49.0563,49.063,49.0161,49.0362,41595.0
2016-04-08 14:40:00,73.09,73.13,73.07,73.09,35778.0,49.0362,49.063,49.0228,49.0362,35778.0
2016-04-08 14:50:00,73.09,73.1,72.97,73.04,28866.0,49.0362,49.0429,48.9557,49.0027,28866.0
2016-04-08 15:00:00,73.04,73.08,72.93,72.94,37110.0,49.0027,49.0295,48.9289,48.9356,37110.0
2016-04-08 15:10:00,72.95,73.03,72.94,72.98,25365.0,48.9423,48.9959,48.9356,48.9624,25365.0
2016-04-08 15:20:00,72.97,73.02,72.93,72.95,33912.0,48.9557,48.9892,48.9289,48.9423,33912.0
2016-04-08 15:30:00,72.95,72.96,72.83,72.89,43110.0,48.9423,48.949,48.8618,48.902,43110.0
2016-04-08 15:40:00,72.89,72.96,72.87,72.94,46734.0,48.902,48.949,48.8886,48.9356,46734.0
2016-04-08 15:50:00,72.94,73.04,72.9,73.04,106298.0,48.9356,49.0027,48.9087,49.0027,106298.0
2016-04-11 09:30:00,73.1,73.59,73.06,73.5,66699.0,49.0429,49.3717,49.0161,49.3113,66699.0
2016-04-11 09:40:00,73.52,73.57,73.28,73.29,53659.0,49.3247,49.3582,49.1637,49.1704,53659.0
2016-04-11 09:50:00,73.3,73.38,73.14,73.15,34023.0,49.1771,49.2308,49.0697,49.0765,34023.0
2016-04-11 10:00:00,73.13,73.19,73.02,73.04,39654.0,49.063,49.1033,48.9892,49.0027,39654.0
2016-04-11 10:10:00,73.03,73.15,72.95,73.11,33799.0,48.9959,49.0765,48.9423,49.0496,33799.0
2016-04-11 10:20:00,73.12,73.16,73.06,73.15,26497.0,49.0563,49.0832,49.0161,49.0765,26497.0
2016-04-11 10:30:00,73.15,73.16,73.07,73.09,38393.0,49.0765,49.0832,49.0228,49.0362,38393.0
2016-04-11 10:40:00,73.09,73.12,72.97,73.01,53096.0,49.0362,49.0563,48.9557,48.9825,53096.0
2016-04-11 10:50:00,73.0,73.12,72.99,73.1,69980.0,48.9758,49.0563,48.9691,49.0429,69980.0
2016-04-11 11:00:00,73.1,73.13,73.04,73.1,30607.0,49.0429,49.063,49.0027,49.0429,30607.0
2016-04-11 11:10:00,73.09,73.15,73.04,73.07,19486.0,49.0362,49.0765,49.0027,49.0228,19486.0
2016-04-11 11:20:00,73.07,73.09,73.02,73.04,13316.0,49.0228,49.0362,48.9892,49.0027,13316.0
2016-04-11 11:30:00,73.05,73.08,72.97,73.03,14022.0,49.0094,49.0295,48.9557,48.9959,14022.0
2016-04-11 11:40:00,73.06,73.06,72.94,72.95,19945.0,49.0161,49.0161,48.9356,48.9423,19945.0
2016-04-11 11:50:00,72.95,73.04,72.94,73.03,18831.0,48.9423,49.0027,48.9356,48.9959,18831.0
2016-04-11 12:00:00,73.04,73.06,72.99,73.02,29281.0,49.0027,49.0161,48.9691,48.9892,29281.0
2016-04-11 12:10:00,73.03,73.07,72.99,73.02,74526.0,48.9959,49.0228,48.9691,48.9892,74526.0
2016-04-11 12:20:00,73.02,73.05,72.99,73.04,50802.0,48.9892,49.0094,48.9691,49.0027,50802.0
2016-04-11 12:30:00,73.03,73.03,72.98,73.03,48788.0,48.9959,48.9959,48.9624,48.9959,48788.0
2016-04-11 12:40:00,73.03,73.03,72.97,73.02,35343.0,48.9959,48.9959,48.9557,48.9892,35343.0
2016-04-11 12:50:00,73.02,73.03,73.0,73.02,44189.0,48.9892,48.9959,48.9758,48.9892,44189.0
2016-04-11 13:00:00,73.01,73.03,72.98,73.01,55491.0,48.9825,48.9959,48.9624,48.9825,55491.0
2016-04-11 13:10:00,73.02,73.06,73.0,73.06,38318.0,48.9892,49.0161,48.9758,49.0161,38318.0
2016-04-11 13:20:00,73.06,73.09,73.01,73.09,38340.0,49.0161,49.0362,48.9825,49.0362,38340.0
2016-04-11 13:30:00,73.09,73.13,73.05,73.08,54097.0,49.0362,49.063,49.0094,49.0295,54097.0
2016-04-11 13:40:00,73.08,73.11,73.01,73.03,74109.0,49.0295,49.0496,48.9825,48.9959,74109.0
2016-04-11 13:50:00,73.03,73.07,72.99,73.07,63428.0,48.9959,49.0228,48.9691,49.0228,63428.0
2016-04-11 14:00:00,73.07,73.1,72.99,73.0,58417.0,49.0228,49.0429,48.9691,48.9758,58417.0
2016-04-11 14:10:00,73.01,73.05,72.98,73.0,71810.0,48.9825,49.0094,48.9624,48.9758,71810.0
2016-04-11 14:20:00,73.01,73.06,72.98,73.05,87309.0,48.9825,49.0161,48.9624,49.0094,87309.0
2016-04-11 14:30:00,73.05,73.11,73.0,73.11,32461.0,49.0094,49.0496,48.9758,49.0496,32461.0
2016-04-11 14:40:00,73.1,73.13,73.08,73.12,30571.0,49.0429,49.063,49.0295,49.0563,30571.0
2016-04-11 14:50:00,73.12,73.15,73.06,73.14,41701.0,49.0563,49.0765,49.0161,49.0697,41701.0
2016-04-11 15:00:00,73.13,73.16,73.06,73.07,44651.0,49.063,49.0832,49.0161,49.0228,44651.0
2016-04-11 15:10:00,73.07,73.12,73.05,73.08,41835.0,49.0228,49.0563,49.0094,49.0295,41835.0
2016-04-11 15:20:00,73.08,73.11,73.0,73.0,153768.0,49.0295,49.0496,48.9758,48.9758,153768.0
2016-04-11 15:30:00,73.01,73.02,72.95,72.96,119356.0,48.9825,48.9892,48.9423,48.949,119356.0
2016-04-11 15:40:00,72.97,72.99,72.83,72.89,99211.0,48.9557,48.9691,48.8618,48.902,99211.0
2016-04-11 15:50:00,72.89,72.97,72.86,72.87,181138.0,48.902,48.9557,48.8819,48.8886,181138.0
2016-04-12 09:30:00,72.91,73.01,72.84,72.95,39632.0,48.9154,48.9825,48.8685,48.9423,39632.0
2016-04-12 09:40:00,73.0,73.12,72.97,73.06,47571.0,48.9758,49.0563,48.9557,49.0161,47571.0
2016-04-12 09:50:00,73.05,73.17,73.03,73.09,66238.0,49.0094,49.0899,48.9959,49.0362,66238.0
2016-04-12 10:00:00,73.09,73.23,73.06,73.21,51866.0,49.0362,49.1301,49.0161,49.1167,51866.0
2016-04-12 10:10:00,73.22,73.23,72.94,73.02,46444.0,49.1234,49.1301,48.9356,48.9892,46444.0
2016-04-12 10:20:00,73.01,73.03,72.84,72.87,54696.0,48.9825,48.9959,48.8685,48.8886,54696.0
2016-04-12 10:30:00,72.86,73.08,72.84,72.86,63345.0,48.8819,49.0295,48.8685,48.8819,63345.0
2016-04-12 10:40:00,72.84,72.9,72.78,72.82,21361.0,48.8685,48.9087,48.8282,48.8551,21361.0
2016-04-12 10:50:00,72.82,73.07,72.82,73.07,71988.0,48.8551,49.0228,48.8551,49.0228,71988.0
2016-04-12 11:00:00,73.07,73.11,72.99,73.07,67090.0,49.0228,49.0496,48.9691,49.0228,67090.0
2016-04-12 11:10:00,73.06,73.11,73.0,73.0,56915.0,49.0161,49.0496,48.9758,48.9758,56915.0
2016-04-12 11:20:00,73.01,73.1,72.98,73.01,75493.0,48.9825,49.0429,48.9624,48.9825,75493.0
2016-04-12 11:30:00,73.01,73.08,72.98,72.98,121760.0,48.9825,49.0295,48.9624,48.9624,121760.0
2016-04-12 11:40:00,72.98,73.17,72.98,73.1,85856.0,48.9624,49.0899,48.9624,49.0429,85856.0
2016-04-12 11:50:00,73.08,73.09,72.96,73.0,112325.0,49.0295,49.0362,48.949,48.9758,112325.0
2016-04-12 12:00:00,73.0,73.16,72.94,73.0,80023.0,48.9758,49.0832,48.9356,48.9758,80023.0
2016-04-12 12:10:00,73.02,73.21,72.98,73.18,30088.0,48.9892,49.1167,48.9624,49.0966,30088.0
2016-04-12 12:20:00,73.18,73.21,73.0,73.06,104221.0,49.0966,49.1167,48.9758,49.0161,104221.0
2016-04-12 12:30:00,73.06,73.17,73.05,73.12,32980.0,49.0161,49.0899,49.0094,49.0563,32980.0
2016-04-12 12:40:00,73.13,73.16,73.05,73.14,47858.0,49.063,49.0832,49.0094,49.0697,47858.0
2016-04-12 12:50:00,73.14,73.17,73.05,73.12,71018.0,49.0697,49.0899,49.0094,49.0563,71018.0
2016-04-12 13:00:00,73.13,73.15,73.05,73.08,47771.0,49.063,49.0765,49.0094,49.0295,47771.0
2016-04-12 13:10:00,73.07,73.08,73.0,73.02,29714.0,49.0228,49.0295,48.9758,48.9892,29714.0
2016-04-12 13:20:00,73.02,73.07,73.02,73.03,24358.0,48.9892,49.0228,48.9892,48.9959,24358.0
2016-04-12 13:30:00,73.02,73.05,73.0,73.03,28380.0,48.9892,49.0094,48.9758,48.9959,28380.0
2016-04-12 13:40:00,73.02,73.11,73.01,73.03,19679.0,48.9892,49.0496,48.9825,48.9959,19679.0
2016-04-12 13:50:00,73.03,73.07,73.03,73.05,27818.0,48.9959,49.0228,48.9959,49.0094,27818.0
2016-04-12 14:00:00,73.06,73.07,73.03,73.04,41251.0,49.0161,49.0228,48.9959,49.0027,41251.0
2016-04-12 14:10:00,73.05,73.14,73.05,73.14,87997.0,49.0094,49.0697,49.0094,49.0697,87997.0
2016-04-12 14:20:00,73.14,73.14,73.1,73.12,51168.0,49.0697,49.0697,49.0429,49.0563,51168.0
2016-04-12 14:30:00,73.11,73.16,73.1,73.15,52680.0,49.0496,49.0832,49.0429,49.0765,52680.0
2016-04-12 14:40:00,73.15,73.28,73.14,73.2,46459.0,49.0765,49.1637,49.0697,49.11,46459.0
2016-04-12 14:50:00,73.19,73.29,73.15,73.18,55939.0,49.1033,49.1704,49.0765,49.0966,55939.0
2016-04-12 15:00:00,73.18,73.31,73.17,73.25,71805.0,49.0966,49.1838,49.0899,49.1435,71805.0
2016-04-12 15:10:00,73.26,73.33,73.23,73.27,82255.0,49.1503,49.1972,49.1301,49.157,82255.0
2016-04-12 15:20:00,73.27,73.28,73.21,73.26,52121.0,49.157,49.1637,49.1167,49.1503,52121.0
2016-04-12 15:30:00,73.25,73.29,73.2,73.21,66351.0,49.1435,49.1704,49.11,49.1167,66351.0
2016-04-12 15:40:00,73.21,73.23,73.1,73.12,62518.0,49.1167,49.1301,49.0429,49.0563,62518.0
2016-04-12 15:50:00,73.12,73.27,73.11,73.2,208768.0,49.0563,49.157,49.0496,49.11,208768.0
2016-04-13 09:30:00,73.44,73.44,72.82,72.93,34589.0,49.271,49.271,48.8551,48.9289,34589.0
2016-04-13 09:40:00,72.97,73.0,72.84,72.91,39945.0,48.9557,48.9758,48.8685,48.9154,39945.0
2016-04-13 09:50:00,72.9,72.96,72.76,72.81,35166.0,48.9087,48.949,48.8148,48.8483,35166.0
2016-04-13 10:00:00,72.81,72.81,72.57,72.59,63470.0,48.8483,48.8483,48.6873,48.7007,63470.0
2016-04-13 10:10:00,72.56,72.7,72.52,72.53,21628.0,48.6806,48.7745,48.6538,48.6605,21628.0
2016-04-13 10:20:00,72.53,72.68,72.53,72.67,24807.0,48.6605,48.7611,48.6605,48.7544,24807.0
2016-04-13 10:30:00,72.68,72.68,72.47,72.48,42503.0,48.7611,48.7611,48.6202,48.6269,42503.0
2016-04-13 10:40:00,72.5,72.52,72.41,72.42,40352.0,48.6404,48.6538,48.58,48.5867,40352.0
2016-04-13 10:50:00,72.43,72.63,72.43,72.56,27117.0,48.5934,48.7276,48.5934,48.6806,27117.0
2016-04-13 11:00:00,72.57,72.78,72.53,72.77,25344.0,48.6873,48.8282,48.6605,48.8215,25344.0
2016-04-13 11:10:00,72.78,72.79,72.63,72.63,28237.0,48.8282,48.8349,48.7276,48.7276,28237.0
2016-04-13 11:20:00,72.62,72.65,72.49,72.6,42264.0,48.7209,48.741,48.6337,48.7075,42264.0
2016-04-13 11:30:00,72.61,72.71,72.61,72.66,42875.0,48.7142,48.7813,48.7142,48.7477,42875.0
2016-04-13 11:40:00,72.67,72.78,72.61,72.76,30834.0,48.7544,48.8282,48.7142,48.8148,30834.0
2016-04-13 11:50:00,72.75,72.81,72.72,72.76,28355.0,48.8081,48.8483,48.788,48.8148,28355.0
2016-04-13 12:00:00,72.77,72.84,72.73,72.73,18381.0,48.8215,48.8685,48.7947,48.7947,18381.0
2016-04-13 12:10:00,72.73,72.78,72.61,72.63,27610.0,48.7947,48.8282,48.7142,48.7276,27610.0
2016-04-13 12:20:00,72.63,72.64,72.52,72.53,21646.0,48.7276,48.7343,48.6538,48.6605,21646.0
2016-04-13 12:30:00,72.52,72.58,72.44,72.45,25601.0,48.6538,48.694,48.6001,48.6068,25601.0
2016-04-13 12:40:00,72.44,72.51,72.43,72.5,17326.0,48.6001,48.6471,48.5934,48.6404,17326.0
2016-04-13 12:50:00,72.5,72.58,72.5,72.58,8074.0,48.6404,48.694,48.6404,48.694,8074.0
2016-04-13 13:00:00,72.58,72.63,72.54,72.59,16695.0,48.694,48.7276,48.6672,48.7007,16695.0
2016-04-13 13:10:00,72.59,72.69,72.57,72.67,38452.0,48.7007,48.7678,48.6873,48.7544,38452.0
2016-04-13 13:20:00,72.66,72.67,72.59,72.63,26661.0,48.7477,48.7544,48.7007,48.7276,26661.0
2016-04-13 13:30:00,72.64,72.72,72.64,72.7,22120.0,48.7343,48.788,48.7343,48.7745,22120.0
2016-04-13 13:40:00,72.71,72.76,72.68,72.73,21771.0,48.7813,48.8148,48.7611,48.7947,21771.0
2016-04-13 13:50:00,72.74,72.79,72.73,72.78,20438.0,48.8014,48.8349,48.7947,48.8282,20438.0
2016-04-13 14:00:00,72.77,72.77,72.67,72.71,20136.0,48.8215,48.8215,48.7544,48.7813,20136.0
2016-04-13 14:10:00,72.7,72.71,72.59,72.62,32754.0,48.7745,48.7813,48.7007,48.7209,32754.0
2016-04-13 14:20:00,72.63,72.68,72.59,72.64,21601.0,48.7276,48.7611,48.7007,48.7343,21601.0
2016-04-13 14:30:00,72.65,72.73,72.63,72.66,52257.0,48.741,48.7947,48.7276,48.7477,52257.0
2016-04-13 14:40:00,72.66,72.68,72.58,72.59,45262.0,48.7477,48.7611,48.694,48.7007,45262.0
2016-04-13 14:50:00,72.58,72.64,72.57,72.61,26027.0,48.694,48.7343,48.6873,48.7142,26027.0
2016-04-13 15:00:00,72.6,72.68,72.6,72.65,57698.0,48.7075,48.7611,48.7075,48.741,57698.0
2016-04-13 15:10:00,72.66,72.69,72.63,72.68,41888.0,48.7477,48.7678,48.7276,48.7611,41888.0
2016-04-13 15:20:00,72.68,72.69,72.65,72.66,32201.0,48.7611,48.7678,48.741,48.7477,32201.0
2016-04-13 15:30:00,72.66,72.68,72.61,72.66,41554.0,48.7477,48.7611,48.7142,48.7477,41554.0
2016-04-13 15:40:00,72.65,72.74,72.63,72.73,66865.0,48.741,48.8014,48.7276,48.7947,66865.0
2016-04-13 15:50:00,72.73,72.83,72.72,72.79,148172.0,48.7947,48.8618,48.788,48.8349,148172.0
2016-04-14 09:30:00,72.8,73.1,72.51,72.89,66260.0,48.8416,49.0429,48.6471,48.902,66260.0
2016-04-14 09:40:00,72.91,72.91,72.62,72.64,28276.0,48.9154,48.9154,48.7209,48.7343,28276.0
2016-04-14 09:50:00,72.63,73.0,72.62,72.72,49011.0,48.7276,48.9758,48.7209,48.788,49011.0
2016-04-14 10:00:00,72.76,72.83,72.6,72.68,17194.0,48.8148,48.8618,48.7075,48.7611,17194.0
2016-04-14 10:10:00,72.65,72.71,72.54,72.54,24501.0,48.741,48.7813,48.6672,48.6672,24501.0
2016-04-14 10:20:00,72.55,72.63,72.52,72.56,27851.0,48.6739,48.7276,48.6538,48.6806,27851.0
2016-04-14 10:30:00,72.56,72.68,72.53,72.6,23891.0,48.6806,48.7611,48.6605,48.7075,23891.0
2016-04-14 10:40:00,72.59,72.61,72.49,72.49,20210.0,48.7007,48.7142,48.6337,48.6337,20210.0
2016-04-14 10:50:00,72.5,72.61,72.46,72.58,19853.0,48.6404,48.7142,48.6135,48.694,19853.0
2016-04-14 11:00:00,72.57,72.61,72.52,72.54,27587.0,48.6873,48.7142,48.6538,48.6672,27587.0
2016-04-14 11:10:00,72.53,72.6,72.51,72.53,29125.0,48.6605,48.7075,48.6471,48.6605,29125.0
2016-04-14 11:20:00,72.55,72.56,72.41,72.54,29858.0,48.6739,48.6806,48.58,48.6672,29858.0
2016-04-14 11:30:00,72.55,72.59,72.45,72.53,19400.0,48.6739,48.7007,48.6068,48.6605,19400.0
2016-04-14 11:40:00,72.53,72.6,72.42,72.44,31267.0,48.6605,48.7075,48.5867,48.6001,31267.0
2016-04-14 11:50:00,72.44,72.51,72.43,72.47,27947.0,48.6001,48.6471,48.5934,48.6202,27947.0
2016-04-14 12:00:00,72.46,72.54,72.46,72.51,23829.0,48.6135,48.6672,48.6135,48.6471,23829.0
2016-04-14 12:10:00,72.5,72.51,72.42,72.49,24215.0,48.6404,48.6471,48.5867,48.6337,24215.0
2016-04-14 12:20:00,72.49,72.64,72.48,72.62,18990.0,48.6337,48.7343,48.6269,48.7209,18990.0
2016-04-14 12:30:00,72.62,72.71,72.61,72.69,23912.0,48.7209,48.7813,48.7142,48.7678,23912.0
2016-04-14 12:40:00,72.68,72.78,72.68,72.76,24235.0,48.7611,48.8282,48.7611,48.8148,24235.0
2016-04-14 12:50:00,72.77,72.77,72.7,72.74,28528.0,48.8215,48.8215,48.7745,48.8014,28528.0
2016-04-14 13:00:00,72.75,72.77,72.72,72.75,16307.0,48.8081,48.8215,48.788,48.8081,16307.0
2016-04-14 13:10:00,72.74,72.76,72.68,72.69,20813.0,48.8014,48.8148,48.7611,48.7678,20813.0
2016-04-14 13:20:00,72.69,72.74,72.67,72.68,13147.0,48.7678,48.8014,48.7544,48.7611,13147.0
2016-04-14 13:30:00,72.7,72.71,72.65,72.67,26321.0,48.7745,48.7813,48.741,48.7544,26321.0
2016-04-14 13:40:00,72.67,72.68,72.64,72.64,14085.0,48.7544,48.7611,48.7343,48.7343,14085.0
2016-04-14 13:50:00,72.63,72.69,72.63,72.68,18922.0,48.7276,48.7678,48.7276,48.7611,18922.0
2016-04-14 14:00:00,72.68,72.69,72.62,72.67,29107.0,48.7611,48.7678,48.7209,48.7544,29107.0
2016-04-14 14:10:00,72.68,72.72,72.63,72.68,35212.0,48.7611,48.788,48.7276,48.7611,35212.0
2016-04-14 14:20:00,72.68,72.72,72.68,72.72,42772.0,48.7611,48.788,48.7611,48.788,42772.0
2016-04-14 14:30:00,72.71,72.72,72.68,72.7,31649.0,48.7813,48.788,48.7611,48.7745,31649.0
2016-04-14 14:40:00,72.7,72.71,72.66,72.68,65649.0,48.7745,48.7813,48.7477,48.7611,65649.0
2016-04-14 14:50:00,72.69,72.77,72.69,72.72,29634.0,48.7678,48.8215,48.7678,48.788,29634.0
2016-04-14 15:00:00,72.73,72.75,72.71,72.72,20755.0,48.7947,48.8081,48.7813,48.788,20755.0
2016-04-14 15:10:00,72.71,72.76,72.7,72.7,36879.0,48.7813,48.8148,48.7745,48.7745,36879.0
2016-04-14 15:20:00,72.7,72.73,72.68,72.69,35972.0,48.7745,48.7947,48.7611,48.7678,35972.0
2016-04-14 15:30:00,72.68,72.75,72.67,72.7,54483.0,48.7611,48.8081,48.7544,48.7745,54483.0
2016-04-14 15:40:00,72.7,72.71,72.64,72.66,49843.0,48.7745,48.7813,48.7343,48.7477,49843.0
2016-04-14 15:50:00,72.66,72.7,72.6,72.68,135769.0,48.7477,48.7745,48.7075,48.7611,135769.0
2016-04-15 09:30:00,72.87,72.87,72.58,72.79,224996.0,48.8886,48.8886,48.694,48.8349,224996.0
2016-04-15 09:40:00,72.78,73.04,72.78,73.02,50820.0,48.8282,49.0027,48.8282,48.9892,50820.0
2016-04-15 09:50:00,73.02,73.12,72.94,73.05,39069.0,48.9892,49.0563,48.9356,49.0094,39069.0
2016-04-15 10:00:00,73.06,73.18,73.03,73.18,32523.0,49.0161,49.0966,48.9959,49.0966,32523.0
2016-04-15 10:10:00,73.18,73.26,73.14,73.22,35634.0,49.0966,49.1503,49.0697,49.1234,35634.0
2016-04-15 10:20:00,73.2,73.26,73.09,73.15,30714.0,49.11,49.1503,49.0362,49.0765,30714.0
2016-04-15 10:30:00,73.14,73.17,73.08,73.15,34686.0,49.0697,49.0899,49.0295,49.0765,34686.0
2016-04-15 10:40:00,73.16,73.19,73.1,73.14,24664.0,49.0832,49.1033,49.0429,49.0697,24664.0
2016-04-15 10:50:00,73.14,73.24,73.12,73.23,27956.0,49.0697,49.1368,49.0563,49.1301,27956.0
2016-04-15 11:00:00,73.23,73.23,73.13,73.15,19379.0,49.1301,49.1301,49.063,49.0765,19379.0
2016-04-15 11:10:00,73.16,73.2,73.12,73.13,16972.0,49.0832,49.11,49.0563,49.063,16972.0
2016-04-15 11:20:00,73.13,73.18,73.06,73.07,46928.0,49.063,49.0966,49.0161,49.0228,46928.0
2016-04-15 11:30:00,73.07,73.09,73.0,73.06,41161.0,49.0228,49.0362,48.9758,49.0161,41161.0
2016-04-15 11:40:00,73.05,73.08,73.01,73.07,16618.0,49.0094,49.0295,48.9825,49.0228,16618.0
2016-04-15 11:50:00,73.06,73.12,73.03,73.07,31822.0,49.0161,49.0563,48.9959,49.0228,31822.0
2016-04-15 12:00:00,73.08,73.09,73.02,73.05,22968.0,49.0295,49.0362,48.9892,49.0094,22968.0
2016-04-15 12:10:00,73.06,73.08,73.02,73.04,22042.0,49.0161,49.0295,48.9892,49.0027,22042.0
2016-04-15 12:20:00,73.04,73.05,72.99,73.05,26592.0,49.0027,49.0094,48.9691,49.0094,26592.0
2016-04-15 12:30:00,73.05,73.15,73.04,73.14,17673.0,49.0094,49.0765,49.0027,49.0697,17673.0
2016-04-15 12:40:00,73.14,73.14,73.07,73.09,31927.0,49.0697,49.0697,49.0228,49.0362,31927.0
2016-04-15 12:50:00,73.09,73.18,73.09,73.16,23902.0,49.0362,49.0966,49.0362,49.0832,23902.0
2016-04-15 13:00:00,73.15,73.17,73.12,73.15,13578.0,49.0765,49.0899,49.0563,49.0765,13578.0
2016-04-15 13:10:00,73.16,73.18,73.08,73.09,52082.0,49.0832,49.0966,49.0295,49.0362,52082.0
2016-04-15 13:20:00,73.09,73.1,73.0,73.05,113223.0,49.0362,49.0429,48.9758,49.0094,113223.0
2016-04-15 13:30:00,73.07,73.15,73.06,73.14,34207.0,49.0228,49.0765,49.0161,49.0697,34207.0
2016-04-15 13:40:00,73.14,73.14,73.08,73.11,18878.0,49.0697,49.0697,49.0295,49.0496,18878.0
2016-04-15 13:50:00,73.12,73.12,73.04,73.05,21765.0,49.0563,49.0563,49.0027,49.0094,21765.0
2016-04-15 14:00:00,73.05,73.06,72.97,72.97,48642.0,49.0094,49.0161,48.9557,48.9557,48642.0
2016-04-15 14:10:00,72.97,73.09,72.96,73.06,28149.0,48.9557,49.0362,48.949,49.0161,28149.0
2016-04-15 14:20:00,73.07,73.1,73.05,73.06,56392.0,49.0228,49.0429,49.0094,49.0161,56392.0
2016-04-15 14:30:00,73.06,73.08,73.04,73.08,83796.0,49.0161,49.0295,49.0027,49.0295,83796.0
2016-04-15 14:40:00,73.07,73.07,73.05,73.06,16701.0,49.0228,49.0228,49.0094,49.0161,16701.0
2016-04-15 14:50:00,73.05,73.06,73.04,73.06,41331.0,49.0094,49.0161,49.0027,49.0161,41331.0
2016-04-15 15:00:00,73.06,73.07,73.01,73.01,54457.0,49.0161,49.0228,48.9825,48.9825,54457.0
2016-04-15 15:10:00,73.02,73.02,72.95,72.95,27723.0,48.9892,48.9892,48.9423,48.9423,27723.0
2016-04-15 15:20:00,72.96,72.99,72.94,72.96,98666.0,48.949,48.9691,48.9356,48.949,98666.0
2016-04-15 15:30:00,72.97,72.98,72.88,72.89,70126.0,48.9557,48.9624,48.8953,48.902,70126.0
2016-04-15 15:40:00,72.89,72.96,72.88,72.91,49746.0,48.902,48.949,48.8953,48.9154,49746.0
2016-04-15 15:50:00,72.9,73.08,72.87,73.04,155244.0,48.9087,49.0295,48.8886,49.0027,155244.0
2016-04-18 09:30:00,73.0,73.16,72.62,72.67,37051.0,48.9758,49.0832,48.7209,48.7544,37051.0
2016-04-18 09:40:00,72.67,72.68,72.44,72.51,100953.0,48.7544,48.7611,48.6001,48.6471,100953.0
2016-04-18 09:50:00,72.51,72.53,72.22,72.23,61444.0,48.6471,48.6605,48.4525,48.4592,61444.0
2016-04-18 10:00:00,72.22,72.31,72.16,72.27,85741.0,48.4525,48.5129,48.4123,48.4861,85741.0
2016-04-18 10:10:00,72.28,72.56,72.27,72.56,88765.0,48.4928,48.6806,48.4861,48.6806,88765.0
2016-04-18 10:20:00,72.57,72.61,72.52,72.55,58968.0,48.6873,48.7142,48.6538,48.6739,58968.0
2016-04-18 10:30:00,72.55,72.69,72.53,72.64,109087.0,48.6739,48.7678,48.6605,48.7343,109087.0
2016-04-18 10:40:00,72.65,72.65,72.51,72.52,41089.0,48.741,48.741,48.6471,48.6538,41089.0
2016-04-18 10:50:00,72.52,72.57,72.37,72.38,33227.0,48.6538,48.6873,48.5532,48.5599,33227.0
2016-04-18 11:00:00,72.39,72.43,72.29,72.32,40669.0,48.5666,48.5934,48.4995,48.5196,40669.0
2016-04-18 11:10:00,72.33,72.39,72.32,72.35,32768.0,48.5263,48.5666,48.5196,48.5397,32768.0
2016-04-18 11:20:00,72.36,72.5,72.35,72.49,75622.0,48.5464,48.6404,48.5397,48.6337,75622.0
2016-04-18 11:30:00,72.5,72.51,72.31,72.34,34137.0,48.6404,48.6471,48.5129,48.533,34137.0
2016-04-18 11:40:00,72.33,72.35,72.26,72.29,38911.0,48.5263,48.5397,48.4794,48.4995,38911.0
2016-04-18 11:50:00,72.3,72.38,72.28,72.37,36882.0,48.5062,48.5599,48.4928,48.5532,36882.0
2016-04-18 12:00:00,72.38,72.53,72.38,72.53,25419.0,48.5599,48.6605,48.5599,48.6605,25419.0
2016-04-18 12:10:00,72.54,72.6,72.54,72.59,22534.0,48.6672,48.7075,48.6672,48.7007,22534.0
2016-04-18 12:20:00,72.59,72.71,72.58,72.68,57312.0,48.7007,48.7813,48.694,48.7611,57312.0
2016-04-18 12:30:00,72.67,72.83,72.67,72.78,95827.0,48.7544,48.8618,48.7544,48.8282,95827.0
2016-04-18 12:40:00,72.77,72.77,72.67,72.69,18767.0,48.8215,48.8215,48.7544,48.7678,18767.0
2016-04-18 12:50:00,72.68,72.71,72.59,72.66,25589.0,48.7611,48.7813,48.7007,48.7477,25589.0
2016-04-18 13:00:00,72.66,72.66,72.57,72.59,49610.0,48.7477,48.7477,48.6873,48.7007,49610.0
2016-04-18 13:10:00,72.59,72.67,72.58,72.64,16363.0,48.7007,48.7544,48.694,48.7343,16363.0
2016-04-18 13:20:00,72.65,72.65,72.57,72.58,35860.0,48.741,48.741,48.6873,48.694,35860.0
2016-04-18 13:30:00,72.59,72.75,72.58,72.74,27597.0,48.7007,48.8081,48.694,48.8014,27597.0
2016-04-18 13:40:00,72.74,72.79,72.73,72.78,28382.0,48.8014,48.8349,48.7947,48.8282,28382.0
2016-04-18 13:50:00,72.78,72.8,72.75,72.79,27559.0,48.8282,48.8416,48.8081,48.8349,27559.0
2016-04-18 14:00:00,72.78,72.8,72.76,72.77,35171.0,48.8282,48.8416,48.8148,48.8215,35171.0
2016-04-18 14:10:00,72.78,72.84,72.77,72.8,40167.0,48.8282,48.8685,48.8215,48.8416,40167.0
2016-04-18 14:20:00,72.8,72.82,72.76,72.78,68026.0,48.8416,48.8551,48.8148,48.8282,68026.0
2016-04-18 14:30:00,72.79,72.83,72.75,72.83,93284.0,48.8349,48.8618,48.8081,48.8618,93284.0
2016-04-18 14:40:00,72.83,72.92,72.81,72.88,69165.0,48.8618,48.9221,48.8483,48.8953,69165.0
2016-04-18 14:50:00,72.89,72.89,72.77,72.8,64500.0,48.902,48.902,48.8215,48.8416,64500.0
2016-04-18 15:00:00,72.8,72.86,72.78,72.8,58977.0,48.8416,48.8819,48.8282,48.8416,58977.0
2016-04-18 15:10:00,72.8,72.83,72.8,72.82,35310.0,48.8416,48.8618,48.8416,48.8551,35310.0
2016-04-18 15:20:00,72.83,72.85,72.79,72.8,70935.0,48.8618,48.8752,48.8349,48.8416,70935.0
2016-04-18 15:30:00,72.8,72.85,72.75,72.84,44100.0,48.8416,48.8752,48.8081,48.8685,44100.0
2016-04-18 15:40:00,72.83,72.9,72.79,72.79,132545.0,48.8618,48.9087,48.8349,48.8349,132545.0
2016-04-18 15:50:00,72.8,72.88,72.75,72.87,219807.0,48.8416,48.8953,48.8081,48.8886,219807.0
2016-04-19 09:30:00,72.78,73.09,72.78,72.89,46522.0,48.8282,49.0362,48.8282,48.902,46522.0
2016-04-19 09:40:00,72.86,72.97,72.64,72.72,40946.0,48.8819,48.9557,48.7343,48.788,40946.0
2016-04-19 09:50:00,72.72,72.92,72.69,72.83,45249.0,48.788,48.9221,48.7678,48.8618,45249.0
2016-04-19 10:00:00,72.84,73.09,72.84,73.02,14869.0,48.8685,49.0362,48.8685,48.9892,14869.0
2016-04-19 10:10:00,73.02,73.14,73.01,73.14,21142.0,48.9892,49.0697,48.9825,49.0697,21142.0
2016-04-19 10:20:00,73.13,73.15,73.03,73.06,30718.0,49.063,49.0765,48.9959,49.0161,30718.0
2016-04-19 10:30:00,73.07,73.11,72.7,72.72,27537.0,49.0228,49.0496,48.7745,48.788,27537.0
2016-04-19 10:40:00,72.72,72.74,72.59,72.59,52948.0,48.788,48.8014,48.7007,48.7007,52948.0
2016-04-19 10:50:00,72.57,72.57,72.48,72.49,62818.0,48.6873,48.6873,48.6269,48.6337,62818.0
2016-04-19 11:00:00,72.49,72.79,72.48,72.71,26024.0,48.6337,48.8349,48.6269,48.7813,26024.0
2016-04-19 11:10:00,72.73,72.85,72.7,72.8,28900.0,48.7947,48.8752,48.7745,48.8416,28900.0
2016-04-19 11:20:00,72.8,72.8,72.68,72.68,37788.0,48.8416,48.8416,48.7611,48.7611,37788.0
2016-04-19 11:30:00,72.69,72.89,72.67,72.83,46247.0,48.7678,48.902,48.7544,48.8618,46247.0
2016-04-19 11:40:00,72.81,72.98,72.79,72.96,59973.0,48.8483,48.9624,48.8349,48.949,59973.0
2016-04-19 11:50:00,72.95,72.96,72.83,72.84,78040.0,48.9423,48.949,48.8618,48.8685,78040.0
2016-04-19 12:00:00,72.84,72.86,72.75,72.81,78496.0,48.8685,48.8819,48.8081,48.8483,78496.0
2016-04-19 12:10:00,72.81,72.86,72.77,72.82,84838.0,48.8483,48.8819,48.8215,48.8551,84838.0
2016-04-19 12:20:00,72.83,72.85,72.75,72.77,24885.0,48.8618,48.8752,48.8081,48.8215,24885.0
2016-04-19 12:30:00,72.77,72.87,72.75,72.85,47774.0,48.8215,48.8886,48.8081,48.8752,47774.0
2016-04-19 12:40:00,72.86,72.91,72.85,72.86,24535.0,48.8819,48.9154,48.8752,48.8819,24535.0
2016-04-19 12:50:00,72.86,72.91,72.83,72.84,40189.0,48.8819,48.9154,48.8618,48.8685,40189.0
2016-04-19 13:00:00,72.84,72.84,72.78,72.8,44355.0,48.8685,48.8685,48.8282,48.8416,44355.0
2016-04-19 13:10:00,72.8,72.89,72.79,72.88,50976.0,48.8416,48.902,48.8349,48.8953,50976.0
2016-04-19 13:20:00,72.88,72.9,72.82,72.88,19793.0,48.8953,48.9087,48.8551,48.8953,19793.0
2016-04-19 13:30:00,72.87,72.89,72.85,72.86,22038.0,48.8886,48.902,48.8752,48.8819,22038.0
2016-04-19 13:40:00,72.85,72.86,72.82,72.83,16746.0,48.8752,48.8819,48.8551,48.8618,16746.0
2016-04-19 13:50:00,72.84,72.84,72.8,72.81,19886.0,48.8685,48.8685,48.8416,48.8483,19886.0
2016-04-19 14:00:00,72.8,72.83,72.78,72.81,28861.0,48.8416,48.8618,48.8282,48.8483,28861.0
2016-04-19 14:10:00,72.81,72.81,72.78,72.8,30935.0,48.8483,48.8483,48.8282,48.8416,30935.0
2016-04-19 14:20:00,72.79,72.81,72.78,72.78,40640.0,48.8349,48.8483,48.8282,48.8282,40640.0
2016-04-19 14:30:00,72.79,72.79,72.71,72.72,16355.0,48.8349,48.8349,48.7813,48.788,16355.0
2016-04-19 14:40:00,72.72,72.75,72.72,72.73,51729.0,48.788,48.8081,48.788,48.7947,51729.0
2016-04-19 14:50:00,72.73,72.76,72.71,72.71,153813.0,48.7947,48.8148,48.7813,48.7813,153813.0
2016-04-19 15:00:00,72.72,72.77,72.71,72.77,53242.0,48.788,48.8215,48.7813,48.8215,53242.0
2016-04-19 15:10:00,72.77,72.83,72.74,72.75,45037.0,48.8215,48.8618,48.8014,48.8081,45037.0
2016-04-19 15:20:00,72.74,72.8,72.72,72.77,54172.0,48.8014,48.8416,48.788,48.8215,54172.0
2016-04-19 15:30:00,72.77,72.8,72.73,72.76,75519.0,48.8215,48.8416,48.7947,48.8148,75519.0
2016-04-19 15:40:00,72.75,72.76,72.72,72.76,95789.0,48.8081,48.8148,48.788,48.8148,95789.0
2016-04-19 15:50:00,72.76,72.81,72.73,72.79,220630.0,48.8148,48.8483,48.7947,48.8349,220630.0
2016-04-20 09:30:00,72.98,73.09,72.85,72.88,46750.0,48.9624,49.0362,48.8752,48.8953,46750.0
2016-04-20 09:40:00,72.85,72.86,72.64,72.68,27895.0,48.8752,48.8819,48.7343,48.7611,27895.0
2016-04-20 09:50:00,72.67,72.7,72.51,72.57,47282.0,48.7544,48.7745,48.6471,48.6873,47282.0
2016-04-20 10:00:00,72.59,72.59,72.34,72.37,48253.0,48.7007,48.7007,48.533,48.5532,48253.0
2016-04-20 10:10:00,72.39,72.44,72.24,72.25,53408.0,48.5666,48.6001,48.4659,48.4726,53408.0
2016-04-20 10:20:00,72.23,72.26,71.96,72.0,63693.0,48.4592,48.4794,48.2781,48.3049,63693.0
2016-04-20 10:30:00,72.01,72.22,72.0,72.2,91236.0,48.3116,48.4525,48.3049,48.4391,91236.0
2016-04-20 10:40:00,72.2,72.28,72.14,72.17,39096.0,48.4391,48.4928,48.3988,48.419,39096.0
2016-04-20 10:50:00,72.18,72.22,71.98,72.06,75115.0,48.4257,48.4525,48.2915,48.3452,75115.0
2016-04-20 11:00:00,72.07,72.17,72.03,72.13,71272.0,48.3519,48.419,48.325,48.3921,71272.0
2016-04-20 11:10:00,72.14,72.42,72.09,72.39,31658.0,48.3988,48.5867,48.3653,48.5666,31658.0
2016-04-20 11:20:00,72.38,72.41,72.29,72.34,48672.0,48.5599,48.58,48.4995,48.533,48672.0
2016-04-20 11:30:00,72.31,72.47,72.31,72.39,19688.0,48.5129,48.6202,48.5129,48.5666,19688.0
2016-04-20 11:40:00,72.39,72.51,72.39,72.49,29550.0,48.5666,48.6471,48.5666,48.6337,29550.0
2016-04-20 11:50:00,72.5,72.54,72.43,72.43,22821.0,48.6404,48.6672,48.5934,48.5934,22821.0
2016-04-20 12:00:00,72.42,72.42,72.31,72.36,26192.0,48.5867,48.5867,48.5129,48.5464,26192.0
2016-04-20 12:10:00,72.36,72.38,72.32,72.37,15339.0,48.5464,48.5599,48.5196,48.5532,15339.0
2016-04-20 12:20:00,72.38,72.44,72.36,72.39,22924.0,48.5599,48.6001,48.5464,48.5666,22924.0
2016-04-20 12:30:00,72.38,72.46,72.38,72.42,16667.0,48.5599,48.6135,48.5599,48.5867,16667.0
2016-04-20 12:40:00,72.41,72.48,72.39,72.48,11762.0,48.58,48.6269,48.5666,48.6269,11762.0
2016-04-20 12:50:00,72.48,72.5,72.34,72.34,35329.0,48.6269,48.6404,48.533,48.533,35329.0
2016-04-20 13:00:00,72.33,72.35,72.17,72.21,47017.0,48.5263,48.5397,48.419,48.4458,47017.0
2016-04-20 13:10:00,72.21,72.27,72.12,72.15,22543.0,48.4458,48.4861,48.3854,48.4056,22543.0
2016-04-20 13:20:00,72.17,72.2,72.14,72.19,27042.0,48.419,48.4391,48.3988,48.4324,27042.0
2016-04-20 13:30:00,72.19,72.22,72.1,72.1,22817.0,48.4324,48.4525,48.372,48.372,22817.0
2016-04-20 13:40:00,72.11,72.11,72.04,72.09,35073.0,48.3787,48.3787,48.3318,48.3653,35073.0
2016-04-20 13:50:00,72.08,72.11,72.0,72.03,35775.0,48.3586,48.3787,48.3049,48.325,35775.0
2016-04-20 14:00:00,72.03,72.03,71.84,71.84,38896.0,48.325,48.325,48.1976,48.1976,38896.0
2016-04-20 14:10:00,71.83,71.86,71.8,71.81,47448.0,48.1909,48.211,48.1707,48.1774,47448.0
2016-04-20 14:20:00,71.82,71.87,71.74,71.77,30744.0,48.1842,48.2177,48.1305,48.1506,30744.0
2016-04-20 14:30:00,71.77,71.89,71.75,71.8,28260.0,48.1506,48.2311,48.1372,48.1707,28260.0
2016-04-20 14:40:00,71.79,71.85,71.76,71.78,38570.0,48.164,48.2043,48.1439,48.1573,38570.0
2016-04-20 14:50:00,71.77,71.79,71.57,71.57,48748.0,48.1506,48.164,48.0164,48.0164,48748.0
2016-04-20 15:00:00,71.58,71.59,71.43,71.47,68937.0,48.0231,48.0298,47.9225,47.9493,68937.0
2016-04-20 15:10:00,71.46,71.46,71.19,71.2,123782.0,47.9426,47.9426,47.7615,47.7682,123782.0
2016-04-20 15:20:00,71.2,71.39,71.14,71.39,83970.0,47.7682,47.8957,47.7279,47.8957,83970.0
2016-04-20 15:30:00,71.4,71.42,71.11,71.12,93961.0,47.9024,47.9158,47.7078,47.7145,93961.0
2016-04-20 15:40:00,71.11,71.19,71.02,71.02,122702.0,47.7078,47.7615,47.6474,47.6474,122702.0
2016-04-20 15:50:00,71.03,71.14,71.03,71.08,230519.0,47.6541,47.7279,47.6541,47.6877,230519.0
2016-04-21 09:30:00,71.08,71.08,70.27,70.38,106519.0,47.6877,47.6877,47.1443,47.2181,106519.0
2016-04-21 09:40:00,70.35,70.49,70.2,70.45,61688.0,47.1979,47.2919,47.0973,47.265,61688.0
2016-04-21 09:50:00,70.44,70.87,70.44,70.64,84137.0,47.2583,47.5468,47.2583,47.3925,84137.0
2016-04-21 10:00:00,70.63,71.05,70.59,70.97,54430.0,47.3858,47.6676,47.3589,47.6139,54430.0
2016-04-21 10:10:00,70.96,70.97,70.64,70.71,39011.0,47.6072,47.6139,47.3925,47.4395,39011.0
2016-04-21 10:20:00,70.69,70.7,70.38,70.39,73858.0,47.426,47.4327,47.2181,47.2248,73858.0
2016-04-21 10:30:00,70.38,70.51,70.21,70.32,117307.0,47.2181,47.3053,47.104,47.1778,117307.0
2016-04-21 10:40:00,70.31,70.44,70.13,70.14,58625.0,47.1711,47.2583,47.0503,47.057,58625.0
2016-04-21 10:50:00,70.14,70.29,69.98,70.09,85125.0,47.057,47.1577,46.9497,47.0235,85125.0
2016-04-21 11:00:00,70.09,70.22,70.01,70.03,56289.0,47.0235,47.1107,46.9698,46.9832,56289.0
2016-04-21 11:10:00,70.04,70.11,69.96,69.96,49717.0,46.9899,47.0369,46.9363,46.9363,49717.0
2016-04-21 11:20:00,69.97,70.27,69.97,70.16,72497.0,46.943,47.1443,46.943,47.0705,72497.0
2016-04-21 11:30:00,70.15,70.15,69.89,69.9,81900.0,47.0637,47.0637,46.8893,46.896,81900.0
2016-04-21 11:40:00,69.9,69.91,69.67,69.78,108489.0,46.896,46.9027,46.7417,46.8155,108489.0
2016-04-21 11:50:00,69.78,69.78,69.59,69.63,75480.0,46.8155,46.8155,46.688,46.7149,75480.0
2016-04-21 12:00:00,69.62,69.79,69.61,69.73,54020.0,46.7082,46.8222,46.7015,46.782,54020.0
2016-04-21 12:10:00,69.73,69.83,69.67,69.79,31685.0,46.782,46.8491,46.7417,46.8222,31685.0
2016-04-21 12:20:00,69.78,69.82,69.66,69.79,40745.0,46.8155,46.8424,46.735,46.8222,40745.0
2016-04-21 12:30:00,69.8,69.8,69.69,69.76,53159.0,46.8289,46.8289,46.7551,46.8021,53159.0
2016-04-21 12:40:00,69.76,69.87,69.67,69.67,87833.0,46.8021,46.8759,46.7417,46.7417,87833.0
2016-04-21 12:50:00,69.67,69.71,69.61,69.68,34220.0,46.7417,46.7686,46.7015,46.7484,34220.0
2016-04-21 13:00:00,69.69,69.84,69.61,69.63,41732.0,46.7551,46.8558,46.7015,46.7149,41732.0
2016-04-21 13:10:00,69.63,69.67,69.46,69.47,57638.0,46.7149,46.7417,46.6008,46.6075,57638.0
2016-04-21 13:20:00,69.47,69.6,69.46,69.51,53522.0,46.6075,46.6948,46.6008,46.6344,53522.0
2016-04-21 13:30:00,69.52,69.55,69.42,69.47,57136.0,46.6411,46.6612,46.574,46.6075,57136.0
2016-04-21 13:40:00,69.46,69.57,69.41,69.42,43365.0,46.6008,46.6746,46.5673,46.574,43365.0
2016-04-21 13:50:00,69.41,69.42,69.28,69.35,97591.0,46.5673,46.574,46.4801,46.527,97591.0
2016-04-21 14:00:00,69.36,69.47,69.31,69.47,125826.0,46.5337,46.6075,46.5002,46.6075,125826.0
2016-04-21 14:10:00,69.47,69.66,69.44,69.59,99163.0,46.6075,46.735,46.5874,46.688,99163.0
2016-04-21 14:20:00,69.58,69.72,69.56,69.7,69934.0,46.6813,46.7753,46.6679,46.7618,69934.0
2016-04-21 14:30:00,69.71,69.73,69.59,69.6,58743.0,46.7686,46.782,46.688,46.6948,58743.0
2016-04-21 14:40:00,69.59,69.59,69.46,69.48,91715.0,46.688,46.688,46.6008,46.6142,91715.0
2016-04-21 14:50:00,69.47,69.6,69.46,69.56,80600.0,46.6075,46.6948,46.6008,46.6679,80600.0
2016-04-21 15:00:00,69.57,69.77,69.55,69.71,70034.0,46.6746,46.8088,46.6612,46.7686,70034.0
2016-04-21 15:10:00,69.7,69.72,69.62,69.7,70227.0,46.7618,46.7753,46.7082,46.7618,70227.0
2016-04-21 15:20:00,69.7,69.71,69.59,69.62,72514.0,46.7618,46.7686,46.688,46.7082,72514.0
2016-04-21 15:30:00,69.62,69.68,69.61,69.61,55500.0,46.7082,46.7484,46.7015,46.7015,55500.0
2016-04-21 15:40:00,69.61,69.68,69.57,69.67,76901.0,46.7015,46.7484,46.6746,46.7417,76901.0
2016-04-21 15:50:00,69.67,69.67,69.5,69.51,328772.0,46.7417,46.7417,46.6277,46.6344,328772.0
2016-04-22 09:30:00,69.57,70.24,69.55,69.97,95898.0,46.6746,47.1241,46.6612,46.943,95898.0
2016-04-22 09:40:00,69.98,70.01,69.75,69.87,106672.0,46.9497,46.9698,46.7954,46.8759,106672.0
2016-04-22 09:50:00,69.88,70.14,69.78,70.11,95791.0,46.8826,47.057,46.8155,47.0369,95791.0
2016-04-22 10:00:00,70.14,70.23,70.11,70.14,67952.0,47.057,47.1174,47.0369,47.057,67952.0
2016-04-22 10:10:00,70.13,70.25,70.13,70.16,66080.0,47.0503,47.1308,47.0503,47.0705,66080.0
2016-04-22 10:20:00,70.15,70.16,70.07,70.09,60228.0,47.0637,47.0705,47.0101,47.0235,60228.0
2016-04-22 10:30:00,70.09,70.14,69.94,69.97,47889.0,47.0235,47.057,46.9229,46.943,47889.0
2016-04-22 10:40:00,69.98,70.08,69.89,70.03,40316.0,46.9497,47.0168,46.8893,46.9832,40316.0
2016-04-22 10:50:00,70.01,70.07,69.93,69.99,49162.0,46.9698,47.0101,46.9162,46.9564,49162.0
2016-04-22 11:00:00,69.99,70.0,69.85,69.89,28731.0,46.9564,46.9631,46.8625,46.8893,28731.0
2016-04-22 11:10:00,69.87,70.03,69.87,70.01,45956.0,46.8759,46.9832,46.8759,46.9698,45956.0
2016-04-22 11:20:00,70.01,70.08,69.93,70.08,48864.0,46.9698,47.0168,46.9162,47.0168,48864.0
2016-04-22 11:30:00,70.08,70.11,70.03,70.03,56326.0,47.0168,47.0369,46.9832,46.9832,56326.0
2016-04-22 11:40:00,70.02,70.03,69.91,69.94,29728.0,46.9765,46.9832,46.9027,46.9229,29728.0
2016-04-22 11:50:00,69.93,69.95,69.89,69.92,46926.0,46.9162,46.9296,46.8893,46.9094,46926.0
2016-04-22 12:00:00,69.92,69.94,69.79,69.79,57618.0,46.9094,46.9229,46.8222,46.8222,57618.0
2016-04-22 12:10:00,69.79,69.81,69.71,69.73,39005.0,46.8222,46.8356,46.7686,46.782,39005.0
2016-04-22 12:20:00,69.73,69.77,69.72,69.75,18490.0,46.782,46.8088,46.7753,46.7954,18490.0
2016-04-22 12:30:00,69.76,69.77,69.71,69.76,30174.0,46.8021,46.8088,46.7686,46.8021,30174.0
2016-04-22 12:40:00,69.76,69.77,69.73,69.76,24918.0,46.8021,46.8088,46.782,46.8021,24918.0
2016-04-22 12:50:00,69.75,69.77,69.73,69.74,17053.0,46.7954,46.8088,46.782,46.7887,17053.0
2016-04-22 13:00:00,69.74,69.79,69.73,69.76,19342.0,46.7887,46.8222,46.782,46.8021,19342.0
2016-04-22 13:10:00,69.77,69.82,69.66,69.67,47020.0,46.8088,46.8424,46.735,46.7417,47020.0
2016-04-22 13:20:00,69.67,69.73,69.66,69.69,16529.0,46.7417,46.782,46.735,46.7551,16529.0
2016-04-22 13:30:00,69.69,69.73,69.67,69.69,22073.0,46.7551,46.782,46.7417,46.7551,22073.0
2016-04-22 13:40:00,69.7,69.94,69.7,69.9,87290.0,46.7618,46.9229,46.7618,46.896,87290.0
2016-04-22 13:50:00,69.9,69.93,69.81,69.84,96509.0,46.896,46.9162,46.8356,46.8558,96509.0
2016-04-22 14:00:00,69.83,69.98,69.82,69.96,30215.0,46.8491,46.9497,46.8424,46.9363,30215.0
2016-04-22 14:10:00,69.96,70.08,69.95,70.08,25468.0,46.9363,47.0168,46.9296,47.0168,25468.0
2016-04-22 14:20:00,70.08,70.15,70.06,70.11,28047.0,47.0168,47.0637,47.0034,47.0369,28047.0
2016-04-22 14:30:00,70.11,70.11,70.06,70.1,37856.0,47.0369,47.0369,47.0034,47.0302,37856.0
2016-04-22 14:40:00,70.09,70.14,70.08,70.14,23478.0,47.0235,47.057,47.0168,47.057,23478.0
2016-04-22 14:50:00,70.14,70.15,70.07,70.09,21634.0,47.057,47.0637,47.0101,47.0235,21634.0
2016-04-22 15:00:00,70.09,70.13,70.01,70.04,34711.0,47.0235,47.0503,46.9698,46.9899,34711.0
2016-04-22 15:10:00,70.05,70.13,70.03,70.05,43019.0,46.9967,47.0503,46.9832,46.9967,43019.0
2016-04-22 15:20:00,70.04,70.13,70.0,70.09,163555.0,46.9899,47.0503,46.9631,47.0235,163555.0
2016-04-22 15:30:00,70.09,70.11,70.03,70.04,91215.0,47.0235,47.0369,46.9832,46.9899,91215.0
2016-04-22 15:40:00,70.04,70.12,70.0,70.12,92531.0,46.9899,47.0436,46.9631,47.0436,92531.0
2016-04-22 15:50:00,70.11,70.12,70.06,70.08,163509.0,47.0369,47.0436,47.0034,47.0168,163509.0
2016-04-25 09:30:00,70.07,70.34,69.91,70.0,56777.0,47.0101,47.1912,46.9027,46.9631,56777.0
2016-04-25 09:40:00,69.97,70.16,69.88,70.15,41348.0,46.943,47.0705,46.8826,47.0637,41348.0
2016-04-25 09:50:00,70.13,70.18,69.93,69.95,22869.0,47.0503,47.0839,46.9162,46.9296,22869.0
2016-04-25 10:00:00,69.94,70.04,69.89,69.94,55069.0,46.9229,46.9899,46.8893,46.9229,55069.0
2016-04-25 10:10:00,69.94,69.98,69.78,69.87,169946.0,46.9229,46.9497,46.8155,46.8759,169946.0
2016-04-25 10:20:00,69.86,70.01,69.83,69.94,55541.0,46.8692,46.9698,46.8491,46.9229,55541.0
2016-04-25 10:30:00,69.94,70.01,69.89,69.99,80204.0,46.9229,46.9698,46.8893,46.9564,80204.0
2016-04-25 10:40:00,69.99,70.06,69.96,70.04,40148.0,46.9564,47.0034,46.9363,46.9899,40148.0
2016-04-25 10:50:00,70.04,70.13,70.02,70.08,24548.0,46.9899,47.0503,46.9765,47.0168,24548.0
2016-04-25 11:00:00,70.07,70.17,70.03,70.04,24108.0,47.0101,47.0772,46.9832,46.9899,24108.0
2016-04-25 11:10:00,70.06,70.12,70.02,70.06,54593.0,47.0034,47.0436,46.9765,47.0034,54593.0
2016-04-25 11:20:00,70.06,70.14,70.05,70.08,24565.0,47.0034,47.057,46.9967,47.0168,24565.0
2016-04-25 11:30:00,70.06,70.13,70.03,70.04,20507.0,47.0034,47.0503,46.9832,46.9899,20507.0
2016-04-25 11:40:00,70.05,70.16,70.02,70.15,69207.0,46.9967,47.0705,46.9765,47.0637,69207.0
2016-04-25 11:50:00,70.14,70.14,70.05,70.09,20417.0,47.057,47.057,46.9967,47.0235,20417.0
2016-04-25 12:00:00,70.11,70.14,70.02,70.02,30574.0,47.0369,47.057,46.9765,46.9765,30574.0
2016-04-25 12:10:00,70.03,70.06,70.0,70.01,14467.0,46.9832,47.0034,46.9631,46.9698,14467.0
2016-04-25 12:20:00,70.01,70.03,69.98,70.02,18749.0,46.9698,46.9832,46.9497,46.9765,18749.0
2016-04-25 12:30:00,70.02,70.06,69.96,70.02,72916.0,46.9765,47.0034,46.9363,46.9765,72916.0
2016-04-25 12:40:00,70.01,70.09,70.0,70.05,10342.0,46.9698,47.0235,46.9631,46.9967,10342.0
2016-04-25 12:50:00,70.07,70.23,70.07,70.18,19763.0,47.0101,47.1174,47.0101,47.0839,19763.0
2016-04-25 13:00:00,70.18,70.2,70.14,70.18,14941.0,47.0839,47.0973,47.057,47.0839,14941.0
2016-04-25 13:10:00,70.18,70.23,70.17,70.21,66367.0,47.0839,47.1174,47.0772,47.104,66367.0
2016-04-25 13:20:00,70.2,70.22,70.13,70.17,63033.0,47.0973,47.1107,47.0503,47.0772,63033.0
2016-04-25 13:30:00,70.17,70.17,70.1,70.12,12092.0,47.0772,47.0772,47.0302,47.0436,12092.0
2016-04-25 13:40:00,70.13,70.15,70.1,70.15,12501.0,47.0503,47.0637,47.0302,47.0637,12501.0
2016-04-25 13:50:00,70.16,70.16,70.09,70.09,33729.0,47.0705,47.0705,47.0235,47.0235,33729.0
2016-04-25 14:00:00,70.1,70.13,70.02,70.03,86088.0,47.0302,47.0503,46.9765,46.9832,86088.0
2016-04-25 14:10:00,70.03,70.05,69.98,70.05,40078.0,46.9832,46.9967,46.9497,46.9967,40078.0
2016-04-25 14:20:00,70.05,70.05,69.99,70.01,56175.0,46.9967,46.9967,46.9564,46.9698,56175.0
2016-04-25 14:30:00,70.01,70.03,69.96,70.01,43518.0,46.9698,46.9832,46.9363,46.9698,43518.0
2016-04-25 14:40:00,70.0,70.02,69.96,69.99,33209.0,46.9631,46.9765,46.9363,46.9564,33209.0
2016-04-25 14:50:00,69.99,70.02,69.95,70.02,43373.0,46.9564,46.9765,46.9296,46.9765,43373.0
2016-04-25 15:00:00,70.03,70.07,70.01,70.03,49242.0,46.9832,47.0101,46.9698,46.9832,49242.0
2016-04-25 15:10:00,70.03,70.07,70.02,70.05,32071.0,46.9832,47.0101,46.9765,46.9967,32071.0
2016-04-25 15:20:00,70.06,70.14,70.05,70.13,28862.0,47.0034,47.057,46.9967,47.0503,28862.0
2016-04-25 15:30:00,70.12,70.18,70.1,70.14,42954.0,47.0436,47.0839,47.0302,47.057,42954.0
2016-04-25 15:40:00,70.13,70.22,70.13,70.17,72898.0,47.0503,47.1107,47.0503,47.0772,72898.0
2016-04-25 15:50:00,70.17,70.25,70.14,70.22,188378.0,47.0772,47.1308,47.057,47.1107,188378.0
2016-04-26 09:30:00,70.25,70.57,70.14,70.35,35803.0,47.1308,47.3455,47.057,47.1979,35803.0
2016-04-26 09:40:00,70.34,70.55,70.32,70.35,26107.0,47.1912,47.3321,47.1778,47.1979,26107.0
2016-04-26 09:50:00,70.39,70.45,70.31,70.37,27009.0,47.2248,47.265,47.1711,47.2113,27009.0
2016-04-26 10:00:00,70.37,70.39,70.25,70.34,39686.0,47.2113,47.2248,47.1308,47.1912,39686.0
2016-04-26 10:10:00,70.34,70.34,70.07,70.1,50032.0,47.1912,47.1912,47.0101,47.0302,50032.0
2016-04-26 10:20:00,70.1,70.11,70.02,70.08,30478.0,47.0302,47.0369,46.9765,47.0168,30478.0
2016-04-26 10:30:00,70.07,70.07,69.88,69.95,69787.0,47.0101,47.0101,46.8826,46.9296,69787.0
2016-04-26 10:40:00,69.95,70.15,69.94,70.14,41759.0,46.9296,47.0637,46.9229,47.057,41759.0
2016-04-26 10:50:00,70.12,70.28,70.1,70.24,23897.0,47.0436,47.151,47.0302,47.1241,23897.0
2016-04-26 11:00:00,70.24,70.24,70.03,70.14,33749.0,47.1241,47.1241,46.9832,47.057,33749.0
2016-04-26 11:10:00,70.15,70.16,70.0,70.04,64491.0,47.0637,47.0705,46.9631,46.9899,64491.0
2016-04-26 11:20:00,70.05,70.06,69.92,69.98,43506.0,46.9967,47.0034,46.9094,46.9497,43506.0
2016-04-26 11:30:00,69.98,70.07,69.96,69.99,61454.0,46.9497,47.0101,46.9363,46.9564,61454.0
2016-04-26 11:40:00,69.99,70.06,69.96,69.97,70269.0,46.9564,47.0034,46.9363,46.943,70269.0
2016-04-26 11:50:00,69.96,70.05,69.96,70.01,26027.0,46.9363,46.9967,46.9363,46.9698,26027.0
2016-04-26 12:00:00,70.02,70.05,70.0,70.02,30395.0,46.9765,46.9967,46.9631,46.9765,30395.0
2016-04-26 12:10:00,70.02,70.04,69.99,70.0,17248.0,46.9765,46.9899,46.9564,46.9631,17248.0
2016-04-26 12:20:00,69.99,70.02,69.96,69.98,27169.0,46.9564,46.9765,46.9363,46.9497,27169.0
2016-04-26 12:30:00,69.99,70.02,69.94,69.99,25043.0,46.9564,46.9765,46.9229,46.9564,25043.0
2016-04-26 12:40:00,69.99,70.01,69.91,69.93,17893.0,46.9564,46.9698,46.9027,46.9162,17893.0
2016-04-26 12:50:00,69.92,69.95,69.85,69.85,21985.0,46.9094,46.9296,46.8625,46.8625,21985.0
2016-04-26 13:00:00,69.85,69.87,69.82,69.84,18227.0,46.8625,46.8759,46.8424,46.8558,18227.0
2016-04-26 13:10:00,69.83,69.92,69.83,69.88,36008.0,46.8491,46.9094,46.8491,46.8826,36008.0
2016-04-26 13:20:00,69.89,69.96,69.88,69.92,15221.0,46.8893,46.9363,46.8826,46.9094,15221.0
2016-04-26 13:30:00,69.91,69.94,69.88,69.89,13528.0,46.9027,46.9229,46.8826,46.8893,13528.0
2016-04-26 13:40:00,69.89,69.92,69.84,69.87,55525.0,46.8893,46.9094,46.8558,46.8759,55525.0
2016-04-26 13:50:00,69.88,69.89,69.81,69.81,38952.0,46.8826,46.8893,46.8356,46.8356,38952.0
2016-04-26 14:00:00,69.81,69.88,69.81,69.83,38162.0,46.8356,46.8826,46.8356,46.8491,38162.0
2016-04-26 14:10:00,69.83,69.89,69.82,69.89,29580.0,46.8491,46.8893,46.8424,46.8893,29580.0
2016-04-26 14:20:00,69.89,69.9,69.81,69.81,23297.0,46.8893,46.896,46.8356,46.8356,23297.0
2016-04-26 14:30:00,69.81,69.83,69.75,69.81,37227.0,46.8356,46.8491,46.7954,46.8356,37227.0
2016-04-26 14:40:00,69.81,69.89,69.79,69.86,20941.0,46.8356,46.8893,46.8222,46.8692,20941.0
2016-04-26 14:50:00,69.85,69.86,69.76,69.78,29267.0,46.8625,46.8692,46.8021,46.8155,29267.0
2016-04-26 15:00:00,69.78,69.84,69.75,69.75,28714.0,46.8155,46.8558,46.7954,46.7954,28714.0
2016-04-26 15:10:00,69.75,69.77,69.69,69.71,75734.0,46.7954,46.8088,46.7551,46.7686,75734.0
2016-04-26 15:20:00,69.71,69.75,69.69,69.7,108494.0,46.7686,46.7954,46.7551,46.7618,108494.0
2016-04-26 15:30:00,69.7,69.8,69.7,69.75,151346.0,46.7618,46.8289,46.7618,46.7954,151346.0
2016-04-26 15:40:00,69.75,69.83,69.74,69.8,105888.0,46.7954,46.8491,46.7887,46.8289,105888.0
2016-04-26 15:50:00,69.8,69.9,69.78,69.88,178682.0,46.8289,46.896,46.8155,46.8826,178682.0
2016-04-27 09:30:00,70.14,70.55,70.03,70.46,116415.0,47.057,47.3321,46.9832,47.2717,116415.0
2016-04-27 09:40:00,70.46,70.8,70.45,70.6,83485.0,47.2717,47.4998,47.265,47.3657,83485.0
2016-04-27 09:50:00,70.59,70.83,70.56,70.76,97354.0,47.3589,47.52,47.3388,47.473,97354.0
2016-04-27 10:00:00,70.79,70.79,70.58,70.6,87479.0,47.4931,47.4931,47.3522,47.3657,87479.0
2016-04-27 10:10:00,70.59,70.78,70.51,70.73,57978.0,47.3589,47.4864,47.3053,47.4529,57978.0
2016-04-27 10:20:00,70.71,70.74,70.6,70.73,63408.0,47.4395,47.4596,47.3657,47.4529,63408.0
2016-04-27 10:30:00,70.73,70.73,70.47,70.48,58594.0,47.4529,47.4529,47.2784,47.2851,58594.0
2016-04-27 10:40:00,70.49,70.79,70.49,70.66,61127.0,47.2919,47.4931,47.2919,47.4059,61127.0
2016-04-27 10:50:00,70.66,70.75,70.63,70.72,72131.0,47.4059,47.4663,47.3858,47.4462,72131.0
2016-04-27 11:00:00,70.72,70.76,70.65,70.65,69455.0,47.4462,47.473,47.3992,47.3992,69455.0
2016-04-27 11:10:00,70.64,70.74,70.62,70.67,35893.0,47.3925,47.4596,47.3791,47.4126,35893.0
2016-04-27 11:20:00,70.67,70.75,70.66,70.74,27673.0,47.4126,47.4663,47.4059,47.4596,27673.0
2016-04-27 11:30:00,70.74,70.83,70.67,70.69,117769.0,47.4596,47.52,47.4126,47.426,117769.0
2016-04-27 11:40:00,70.7,70.73,70.64,70.66,19415.0,47.4327,47.4529,47.3925,47.4059,19415.0
2016-04-27 11:50:00,70.67,70.69,70.58,70.66,59954.0,47.4126,47.426,47.3522,47.4059,59954.0
2016-04-27 12:00:00,70.66,70.69,70.61,70.64,20136.0,47.4059,47.426,47.3724,47.3925,20136.0
2016-04-27 12:10:00,70.65,70.69,70.57,70.58,21001.0,47.3992,47.426,47.3455,47.3522,21001.0
2016-04-27 12:20:00,70.58,70.7,70.57,70.69,37182.0,47.3522,47.4327,47.3455,47.426,37182.0
2016-04-27 12:30:00,70.69,70.74,70.63,70.73,66349.0,47.426,47.4596,47.3858,47.4529,66349.0
2016-04-27 12:40:00,70.73,70.78,70.67,70.69,59796.0,47.4529,47.4864,47.4126,47.426,59796.0
2016-04-27 12:50:00,70.69,70.7,70.61,70.61,16231.0,47.426,47.4327,47.3724,47.3724,16231.0
2016-04-27 13:00:00,70.61,70.63,70.55,70.58,23279.0,47.3724,47.3858,47.3321,47.3522,23279.0
2016-04-27 13:10:00,70.56,70.56,70.43,70.44,15182.0,47.3388,47.3388,47.2516,47.2583,15182.0
2016-04-27 13:20:00,70.44,70.46,70.35,70.37,16141.0,47.2583,47.2717,47.1979,47.2113,16141.0
2016-04-27 13:30:00,70.37,70.4,70.29,70.31,83037.0,47.2113,47.2315,47.1577,47.1711,83037.0
2016-04-27 13:40:00,70.31,70.33,70.28,70.3,19586.0,47.1711,47.1845,47.151,47.1644,19586.0
2016-04-27 13:50:00,70.29,70.31,70.15,70.19,24805.0,47.1577,47.1711,47.0637,47.0906,24805.0
2016-04-27 14:00:00,70.17,70.5,69.94,70.47,137809.0,47.0772,47.2986,46.9229,47.2784,137809.0
2016-04-27 14:10:00,70.47,70.68,70.38,70.67,73950.0,47.2784,47.4193,47.2181,47.4126,73950.0
2016-04-27 14:20:00,70.67,70.93,70.62,70.76,143379.0,47.4126,47.5871,47.3791,47.473,143379.0
2016-04-27 14:30:00,70.76,70.83,70.72,70.77,102407.0,47.473,47.52,47.4462,47.4797,102407.0
2016-04-27 14:40:00,70.78,70.97,70.75,70.91,126873.0,47.4864,47.6139,47.4663,47.5736,126873.0
2016-04-27 14:50:00,70.91,71.14,70.88,70.96,100772.0,47.5736,47.7279,47.5535,47.6072,100772.0
2016-04-27 15:00:00,70.95,71.22,70.92,71.08,88295.0,47.6005,47.7816,47.5803,47.6877,88295.0
2016-04-27 15:10:00,71.08,71.15,70.96,71.06,58296.0,47.6877,47.7347,47.6072,47.6743,58296.0
2016-04-27 15:20:00,71.05,71.05,70.93,71.05,63340.0,47.6676,47.6676,47.5871,47.6676,63340.0
2016-04-27 15:30:00,71.05,71.05,70.89,70.9,89258.0,47.6676,47.6676,47.5602,47.5669,89258.0
2016-04-27 15:40:00,70.9,70.91,70.75,70.76,108693.0,47.5669,47.5736,47.4663,47.473,108693.0
2016-04-27 15:50:00,70.77,70.79,70.69,70.77,142310.0,47.4797,47.4931,47.426,47.4797,142310.0
2016-04-28 09:30:00,70.22,70.93,70.05,70.93,81059.0,47.1107,47.5871,46.9967,47.5871,81059.0
2016-04-28 09:40:00,70.92,70.92,70.62,70.78,31235.0,47.5803,47.5803,47.3791,47.4864,31235.0
2016-04-28 09:50:00,70.76,70.84,70.53,70.65,106915.0,47.473,47.5267,47.3187,47.3992,106915.0
2016-04-28 10:00:00,70.68,70.69,70.47,70.47,50403.0,47.4193,47.426,47.2784,47.2784,50403.0
2016-04-28 10:10:00,70.51,70.6,70.34,70.36,94242.0,47.3053,47.3657,47.1912,47.2046,94242.0
2016-04-28 10:20:00,70.36,70.39,70.15,70.16,35551.0,47.2046,47.2248,47.0637,47.0705,35551.0
2016-04-28 10:30:00,70.19,70.59,70.19,70.57,86680.0,47.0906,47.3589,47.0906,47.3455,86680.0
2016-04-28 10:40:00,70.58,70.58,70.45,70.48,90447.0,47.3522,47.3522,47.265,47.2851,90447.0
2016-04-28 10:50:00,70.47,70.7,70.44,70.57,122636.0,47.2784,47.4327,47.2583,47.3455,122636.0
2016-04-28 11:00:00,70.56,70.58,70.43,70.5,101527.0,47.3388,47.3522,47.2516,47.2986,101527.0
2016-04-28 11:10:00,70.5,70.56,70.43,70.47,91576.0,47.2986,47.3388,47.2516,47.2784,91576.0
2016-04-28 11:20:00,70.46,70.68,70.43,70.66,34841.0,47.2717,47.4193,47.2516,47.4059,34841.0
2016-04-28 11:30:00,70.67,70.86,70.64,70.85,28161.0,47.4126,47.5401,47.3925,47.5334,28161.0
2016-04-28 11:40:00,70.84,70.85,70.73,70.8,14127.0,47.5267,47.5334,47.4529,47.4998,14127.0
2016-04-28 11:50:00,70.8,70.87,70.73,70.87,17955.0,47.4998,47.5468,47.4529,47.5468,17955.0
2016-04-28 12:00:00,70.85,70.91,70.78,70.83,45293.0,47.5334,47.5736,47.4864,47.52,45293.0
2016-04-28 12:10:00,70.86,70.87,70.71,70.72,35279.0,47.5401,47.5468,47.4395,47.4462,35279.0
2016-04-28 12:20:00,70.73,70.81,70.64,70.67,44517.0,47.4529,47.5065,47.3925,47.4126,44517.0
2016-04-28 12:30:00,70.67,70.86,70.58,70.85,37680.0,47.4126,47.5401,47.3522,47.5334,37680.0
2016-04-28 12:40:00,70.83,70.94,70.83,70.83,18615.0,47.52,47.5938,47.52,47.52,18615.0
2016-04-28 12:50:00,70.84,70.88,70.84,70.85,19719.0,47.5267,47.5535,47.5267,47.5334,19719.0
2016-04-28 13:00:00,70.85,70.86,70.77,70.82,16830.0,47.5334,47.5401,47.4797,47.5133,16830.0
2016-04-28 13:10:00,70.82,70.82,70.74,70.76,18123.0,47.5133,47.5133,47.4596,47.473,18123.0
2016-04-28 13:20:00,70.76,70.81,70.72,70.8,20987.0,47.473,47.5065,47.4462,47.4998,20987.0
2016-04-28 13:30:00,70.82,70.94,70.81,70.92,21280.0,47.5133,47.5938,47.5065,47.5803,21280.0
2016-04-28 13:40:00,70.92,70.92,70.82,70.85,20099.0,47.5803,47.5803,47.5133,47.5334,20099.0
2016-04-28 13:50:00,70.86,70.99,70.84,70.96,115913.0,47.5401,47.6273,47.5267,47.6072,115913.0
2016-04-28 14:00:00,70.96,71.0,70.91,70.97,29164.0,47.6072,47.634,47.5736,47.6139,29164.0
2016-04-28 14:10:00,70.97,71.01,70.95,71.0,31990.0,47.6139,47.6407,47.6005,47.634,31990.0
2016-04-28 14:20:00,71.0,71.06,70.97,71.03,31961.0,47.634,47.6743,47.6139,47.6541,31961.0
2016-04-28 14:30:00,71.03,71.06,70.95,71.05,103181.0,47.6541,47.6743,47.6005,47.6676,103181.0
2016-04-28 14:40:00,71.05,71.05,70.98,70.99,19375.0,47.6676,47.6676,47.6206,47.6273,19375.0
2016-04-28 14:50:00,71.01,71.08,71.0,71.07,26567.0,47.6407,47.6877,47.634,47.681,26567.0
2016-04-28 15:00:00,71.06,71.09,71.01,71.06,51468.0,47.6743,47.6944,47.6407,47.6743,51468.0
2016-04-28 15:10:00,71.05,71.06,70.79,70.85,105019.0,47.6676,47.6743,47.4931,47.5334,105019.0
2016-04-28 15:20:00,70.86,70.92,70.81,70.85,76881.0,47.5401,47.5803,47.5065,47.5334,76881.0
2016-04-28 15:30:00,70.84,70.95,70.84,70.94,62446.0,47.5267,47.6005,47.5267,47.5938,62446.0
2016-04-28 15:40:00,70.94,70.99,70.88,70.89,88933.0,47.5938,47.6273,47.5535,47.5602,88933.0
2016-04-28 15:50:00,70.87,71.03,70.84,71.03,157192.0,47.5468,47.6541,47.5267,47.6541,157192.0
2016-04-29 09:30:00,70.6,70.67,70.23,70.43,49943.0,47.3657,47.4126,47.1174,47.2516,49943.0
2016-04-29 09:40:00,70.42,70.43,70.1,70.43,90976.0,47.2449,47.2516,47.0302,47.2516,90976.0
2016-04-29 09:50:00,70.4,70.84,70.4,70.77,35507.0,47.2315,47.5267,47.2315,47.4797,35507.0
2016-04-29 10:00:00,70.78,70.94,70.64,70.84,46025.0,47.4864,47.5938,47.3925,47.5267,46025.0
2016-04-29 10:10:00,70.83,70.85,70.65,70.84,50589.0,47.52,47.5334,47.3992,47.5267,50589.0
2016-04-29 10:20:00,70.85,70.99,70.81,70.87,27702.0,47.5334,47.6273,47.5065,47.5468,27702.0
2016-04-29 10:30:00,70.87,70.94,70.54,70.56,115863.0,47.5468,47.5938,47.3254,47.3388,115863.0
2016-04-29 10:40:00,70.57,70.58,70.4,70.5,109242.0,47.3455,47.3522,47.2315,47.2986,109242.0
2016-04-29 10:50:00,70.49,70.55,70.44,70.52,111755.0,47.2919,47.3321,47.2583,47.312,111755.0
2016-04-29 11:00:00,70.52,70.75,70.45,70.67,111671.0,47.312,47.4663,47.265,47.4126,111671.0
2016-04-29 11:10:00,70.66,70.82,70.64,70.73,88968.0,47.4059,47.5133,47.3925,47.4529,88968.0
2016-04-29 11:20:00,70.73,70.86,70.62,70.81,93056.0,47.4529,47.5401,47.3791,47.5065,93056.0
2016-04-29 11:30:00,70.81,70.84,70.71,70.72,39579.0,47.5065,47.5267,47.4395,47.4462,39579.0
2016-04-29 11:40:00,70.72,70.78,70.63,70.72,39406.0,47.4462,47.4864,47.3858,47.4462,39406.0
2016-04-29 11:50:00,70.72,70.73,70.61,70.69,46667.0,47.4462,47.4529,47.3724,47.426,46667.0
2016-04-29 12:00:00,70.68,70.71,70.64,70.69,44514.0,47.4193,47.4395,47.3925,47.426,44514.0
2016-04-29 12:10:00,70.69,70.71,70.6,70.65,42364.0,47.426,47.4395,47.3657,47.3992,42364.0
2016-04-29 12:20:00,70.64,70.76,70.62,70.69,45127.0,47.3925,47.473,47.3791,47.426,45127.0
2016-04-29 12:30:00,70.71,70.73,70.65,70.7,44633.0,47.4395,47.4529,47.3992,47.4327,44633.0
2016-04-29 12:40:00,70.7,70.78,70.66,70.76,27203.0,47.4327,47.4864,47.4059,47.473,27203.0
2016-04-29 12:50:00,70.77,70.8,70.7,70.72,31605.0,47.4797,47.4998,47.4327,47.4462,31605.0
2016-04-29 13:00:00,70.72,70.77,70.66,70.73,25471.0,47.4462,47.4797,47.4059,47.4529,25471.0
2016-04-29 13:10:00,70.72,70.73,70.64,70.66,39963.0,47.4462,47.4529,47.3925,47.4059,39963.0
2016-04-29 13:20:00,70.66,70.66,70.53,70.56,49164.0,47.4059,47.4059,47.3187,47.3388,49164.0
2016-04-29 13:30:00,70.56,70.61,70.46,70.46,38153.0,47.3388,47.3724,47.2717,47.2717,38153.0
2016-04-29 13:40:00,70.46,70.46,70.31,70.34,25918.0,47.2717,47.2717,47.1711,47.1912,25918.0
2016-04-29 13:50:00,70.35,70.45,70.28,70.39,31503.0,47.1979,47.265,47.151,47.2248,31503.0
2016-04-29 14:00:00,70.39,70.51,70.38,70.45,56308.0,47.2248,47.3053,47.2181,47.265,56308.0
2016-04-29 14:10:00,70.45,70.6,70.41,70.53,256266.0,47.265,47.3657,47.2382,47.3187,256266.0
2016-04-29 14:20:00,70.54,70.65,70.47,70.58,248902.0,47.3254,47.3992,47.2784,47.3522,248902.0
2016-04-29 14:30:00,70.6,70.6,70.54,70.54,214662.0,47.3657,47.3657,47.3254,47.3254,214662.0
2016-04-29 14:40:00,70.55,70.66,70.52,70.6,187085.0,47.3321,47.4059,47.312,47.3657,187085.0
2016-04-29 14:50:00,70.6,70.68,70.55,70.67,116648.0,47.3657,47.4193,47.3321,47.4126,116648.0
2016-04-29 15:00:00,70.67,70.83,70.63,70.81,79911.0,47.4126,47.52,47.3858,47.5065,79911.0
2016-04-29 15:10:00,70.8,70.97,70.79,70.96,67488.0,47.4998,47.6139,47.4931,47.6072,67488.0
2016-04-29 15:20:00,70.95,71.03,70.93,71.01,82393.0,47.6005,47.6541,47.5871,47.6407,82393.0
2016-04-29 15:30:00,71.01,71.14,70.98,71.04,114408.0,47.6407,47.7279,47.6206,47.6609,114408.0
2016-04-29 15:40:00,71.04,71.42,71.04,71.34,188396.0,47.6609,47.9158,47.6609,47.8621,188396.0
2016-04-29 15:50:00,71.33,71.47,71.27,71.45,536271.0,47.8554,47.9493,47.8152,47.9359,536271.0
2016-05-02 09:30:00,71.7,71.99,71.5,71.87,159113.0,48.1036,48.2982,47.9695,48.2177,159113.0
2016-05-02 09:40:00,71.86,71.91,71.61,71.84,84246.0,48.211,48.2445,48.0433,48.1976,84246.0
2016-05-02 09:50:00,71.86,71.86,71.67,71.72,60333.0,48.211,48.211,48.0835,48.1171,60333.0
2016-05-02 10:00:00,71.71,71.9,71.63,71.82,74302.0,48.1104,48.2378,48.0567,48.1842,74302.0
2016-05-02 10:10:00,71.8,71.95,71.66,71.66,80802.0,48.1707,48.2714,48.0768,48.0768,80802.0
2016-05-02 10:20:00,71.65,71.92,71.65,71.89,46939.0,48.0701,48.2512,48.0701,48.2311,46939.0
2016-05-02 10:30:00,71.92,72.07,71.9,72.04,60900.0,48.2512,48.3519,48.2378,48.3318,60900.0
2016-05-02 10:40:00,72.04,72.12,71.95,71.96,34515.0,48.3318,48.3854,48.2714,48.2781,34515.0
2016-05-02 10:50:00,71.95,71.96,71.79,71.9,69872.0,48.2714,48.2781,48.164,48.2378,69872.0
2016-05-02 11:00:00,71.91,71.97,71.86,71.9,47514.0,48.2445,48.2848,48.211,48.2378,47514.0
2016-05-02 11:10:00,71.89,71.98,71.81,71.85,30589.0,48.2311,48.2915,48.1774,48.2043,30589.0
2016-05-02 11:20:00,71.86,71.97,71.79,71.96,31746.0,48.211,48.2848,48.164,48.2781,31746.0
2016-05-02 11:30:00,71.95,71.99,71.87,71.87,50557.0,48.2714,48.2982,48.2177,48.2177,50557.0
2016-05-02 11:40:00,71.87,71.92,71.84,71.89,45089.0,48.2177,48.2512,48.1976,48.2311,45089.0
2016-05-02 11:50:00,71.89,72.03,71.82,72.02,89398.0,48.2311,48.325,48.1842,48.3183,89398.0
2016-05-02 12:00:00,72.02,72.07,71.99,72.01,72962.0,48.3183,48.3519,48.2982,48.3116,72962.0
2016-05-02 12:10:00,72.0,72.04,71.95,71.96,43815.0,48.3049,48.3318,48.2714,48.2781,43815.0
2016-05-02 12:20:00,71.96,72.16,71.95,72.12,33601.0,48.2781,48.4123,48.2714,48.3854,33601.0
2016-05-02 12:30:00,72.13,72.15,72.03,72.09,51958.0,48.3921,48.4056,48.325,48.3653,51958.0
2016-05-02 12:40:00,72.09,72.12,72.05,72.1,41554.0,48.3653,48.3854,48.3385,48.372,41554.0
2016-05-02 12:50:00,72.11,72.2,72.07,72.2,35574.0,48.3787,48.4391,48.3519,48.4391,35574.0
2016-05-02 13:00:00,72.21,72.33,72.01,72.33,47762.0,48.4458,48.5263,48.3116,48.5263,47762.0
2016-05-02 13:10:00,72.33,72.41,72.3,72.4,48352.0,48.5263,48.58,48.5062,48.5733,48352.0
2016-05-02 13:20:00,72.4,72.44,72.38,72.44,45986.0,48.5733,48.6001,48.5599,48.6001,45986.0
2016-05-02 13:30:00,72.44,72.44,72.39,72.42,64230.0,48.6001,48.6001,48.5666,48.5867,64230.0
2016-05-02 13:40:00,72.42,72.48,72.41,72.46,54718.0,48.5867,48.6269,48.58,48.6135,54718.0
2016-05-02 13:50:00,72.45,72.48,72.4,72.41,64090.0,48.6068,48.6269,48.5733,48.58,64090.0
2016-05-02 14:00:00,72.4,72.43,72.35,72.42,49388.0,48.5733,48.5934,48.5397,48.5867,49388.0
2016-05-02 14:10:00,72.41,72.42,72.32,72.34,52960.0,48.58,48.5867,48.5196,48.533,52960.0
2016-05-02 14:20:00,72.33,72.34,72.24,72.29,81543.0,48.5263,48.533,48.4659,48.4995,81543.0
2016-05-02 14:30:00,72.29,72.38,72.29,72.34,124082.0,48.4995,48.5599,48.4995,48.533,124082.0
2016-05-02 14:40:00,72.34,72.35,72.29,72.34,72849.0,48.533,48.5397,48.4995,48.533,72849.0
2016-05-02 14:50:00,72.34,72.42,72.31,72.32,48510.0,48.533,48.5867,48.5129,48.5196,48510.0
2016-05-02 15:00:00,72.32,72.33,72.23,72.23,70455.0,48.5196,48.5263,48.4592,48.4592,70455.0
2016-05-02 15:10:00,72.24,72.24,72.09,72.09,61154.0,48.4659,48.4659,48.3653,48.3653,61154.0
2016-05-02 15:20:00,72.1,72.18,72.07,72.14,82686.0,48.372,48.4257,48.3519,48.3988,82686.0
2016-05-02 15:30:00,72.14,72.16,72.06,72.13,72905.0,48.3988,48.4123,48.3452,48.3921,72905.0
2016-05-02 15:40:00,72.12,72.21,72.06,72.06,95454.0,48.3854,48.4458,48.3452,48.3452,95454.0
2016-05-02 15:50:00,72.06,72.12,72.02,72.06,168976.0,48.3452,48.3854,48.3183,48.3452,168976.0
2016-05-03 09:30:00,71.87,72.3,71.72,71.93,44157.0,48.2177,48.5062,48.1171,48.258,44157.0
2016-05-03 09:40:00,71.94,72.15,71.84,72.02,48801.0,48.2647,48.4056,48.1976,48.3183,48801.0
2016-05-03 09:50:00,72.07,72.08,71.85,71.9,70491.0,48.3519,48.3586,48.2043,48.2378,70491.0
2016-05-03 10:00:00,71.9,72.29,71.86,72.24,62930.0,48.2378,48.4995,48.211,48.4659,62930.0
2016-05-03 10:10:00,72.22,72.24,72.05,72.09,46578.0,48.4525,48.4659,48.3385,48.3653,46578.0
2016-05-03 10:20:00,72.11,72.14,71.98,71.99,65277.0,48.3787,48.3988,48.2915,48.2982,65277.0
2016-05-03 10:30:00,71.99,72.04,71.83,71.85,98431.0,48.2982,48.3318,48.1909,48.2043,98431.0
2016-05-03 10:40:00,71.85,72.08,71.84,72.02,49727.0,48.2043,48.3586,48.1976,48.3183,49727.0
2016-05-03 10:50:00,72.02,72.07,71.93,72.03,74241.0,48.3183,48.3519,48.258,48.325,74241.0
2016-05-03 11:00:00,72.02,72.09,71.91,72.08,76037.0,48.3183,48.3653,48.2445,48.3586,76037.0
2016-05-03 11:10:00,72.07,72.18,71.96,72.17,97696.0,48.3519,48.4257,48.2781,48.419,97696.0
2016-05-03 11:20:00,72.17,72.17,72.01,72.07,33874.0,48.419,48.419,48.3116,48.3519,33874.0
2016-05-03 11:30:00,72.06,72.07,71.97,71.99,48901.0,48.3452,48.3519,48.2848,48.2982,48901.0
2016-05-03 11:40:00,71.98,72.02,71.93,71.95,65951.0,48.2915,48.3183,48.258,48.2714,65951.0
2016-05-03 11:50:00,71.94,72.04,71.87,72.0,50910.0,48.2647,48.3318,48.2177,48.3049,50910.0
2016-05-03 12:00:00,72.0,72.0,71.89,71.9,41559.0,48.3049,48.3049,48.2311,48.2378,41559.0
2016-05-03 12:10:00,71.9,71.98,71.85,71.92,35835.0,48.2378,48.2915,48.2043,48.2512,35835.0
2016-05-03 12:20:00,71.92,71.97,71.83,71.83,69418.0,48.2512,48.2848,48.1909,48.1909,69418.0
2016-05-03 12:30:00,71.82,71.82,71.59,71.65,64444.0,48.1842,48.1842,48.0298,48.0701,64444.0
2016-05-03 12:40:00,71.65,71.77,71.64,71.68,76457.0,48.0701,48.1506,48.0634,48.0902,76457.0
2016-05-03 12:50:00,71.68,71.71,71.59,71.68,52919.0,48.0902,48.1104,48.0298,48.0902,52919.0
2016-05-03 13:00:00,71.67,71.73,71.64,71.65,54173.0,48.0835,48.1238,48.0634,48.0701,54173.0
2016-05-03 13:10:00,71.64,71.65,71.42,71.49,79170.0,48.0634,48.0701,47.9158,47.9628,79170.0
2016-05-03 13:20:00,71.49,71.56,71.42,71.51,65778.0,47.9628,48.0097,47.9158,47.9762,65778.0
2016-05-03 13:30:00,71.51,71.56,71.44,71.54,67947.0,47.9762,48.0097,47.9292,47.9963,67947.0
2016-05-03 13:40:00,71.54,71.66,71.52,71.61,99097.0,47.9963,48.0768,47.9829,48.0433,99097.0
2016-05-03 13:50:00,71.61,71.61,71.48,71.48,69800.0,48.0433,48.0433,47.956,47.956,69800.0
2016-05-03 14:00:00,71.46,71.66,71.45,71.66,88823.0,47.9426,48.0768,47.9359,48.0768,88823.0
2016-05-03 14:10:00,71.66,71.82,71.58,71.8,120643.0,48.0768,48.1842,48.0231,48.1707,120643.0
2016-05-03 14:20:00,71.79,71.83,71.75,71.79,79399.0,48.164,48.1909,48.1372,48.164,79399.0
2016-05-03 14:30:00,71.79,71.8,71.67,71.73,83434.0,48.164,48.1707,48.0835,48.1238,83434.0
2016-05-03 14:40:00,71.72,71.77,71.69,71.73,89695.0,48.1171,48.1506,48.0969,48.1238,89695.0
2016-05-03 14:50:00,71.74,71.76,71.67,71.69,95632.0,48.1305,48.1439,48.0835,48.0969,95632.0
2016-05-03 15:00:00,71.7,71.75,71.65,71.7,129524.0,48.1036,48.1372,48.0701,48.1036,129524.0
2016-05-03 15:10:00,71.7,71.71,71.64,71.67,113824.0,48.1036,48.1104,48.0634,48.0835,113824.0
2016-05-03 15:20:00,71.67,71.75,71.66,71.68,130423.0,48.0835,48.1372,48.0768,48.0902,130423.0
2016-05-03 15:30:00,71.67,71.71,71.63,71.67,140292.0,48.0835,48.1104,48.0567,48.0835,140292.0
2016-05-03 15:40:00,71.68,71.81,71.67,71.81,170130.0,48.0902,48.1774,48.0835,48.1774,170130.0
2016-05-03 15:50:00,71.8,71.98,71.8,71.98,486691.0,48.1707,48.2915,48.1707,48.2915,486691.0
2016-05-04 09:30:00,70.41,72.23,70.41,72.09,50040.0,47.2382,48.4592,47.2382,48.3653,50040.0
2016-05-04 09:40:00,72.09,72.33,71.7,71.71,75452.0,48.3653,48.5263,48.1036,48.1104,75452.0
2016-05-04 09:50:00,71.7,71.9,71.43,71.86,64348.0,48.1036,48.2378,47.9225,48.211,64348.0
2016-05-04 10:00:00,71.89,72.19,71.82,72.05,36273.0,48.2311,48.4324,48.1842,48.3385,36273.0
2016-05-04 10:10:00,72.05,72.22,71.97,71.99,45652.0,48.3385,48.4525,48.2848,48.2982,45652.0
2016-05-04 10:20:00,72.0,72.08,71.87,71.92,90724.0,48.3049,48.3586,48.2177,48.2512,90724.0
2016-05-04 10:30:00,71.91,71.91,71.7,71.81,70994.0,48.2445,48.2445,48.1036,48.1774,70994.0
2016-05-04 10:40:00,71.83,72.23,71.81,72.22,64695.0,48.1909,48.4592,48.1774,48.4525,64695.0
2016-05-04 10:50:00,72.22,72.24,72.05,72.15,51812.0,48.4525,48.4659,48.3385,48.4056,51812.0
2016-05-04 11:00:00,72.17,72.53,72.13,72.48,77189.0,48.419,48.6605,48.3921,48.6269,77189.0
2016-05-04 11:10:00,72.49,72.81,72.47,72.72,66663.0,48.6337,48.8483,48.6202,48.788,66663.0
2016-05-04 11:20:00,72.72,72.78,72.49,72.57,51055.0,48.788,48.8282,48.6337,48.6873,51055.0
2016-05-04 11:30:00,72.56,72.56,72.39,72.47,44378.0,48.6806,48.6806,48.5666,48.6202,44378.0
2016-05-04 11:40:00,72.47,72.49,72.32,72.49,45624.0,48.6202,48.6337,48.5196,48.6337,45624.0
2016-05-04 11:50:00,72.49,72.72,72.47,72.7,52188.0,48.6337,48.788,48.6202,48.7745,52188.0
2016-05-04 12:00:00,72.69,72.79,72.66,72.75,84323.0,48.7678,48.8349,48.7477,48.8081,84323.0
2016-05-04 12:10:00,72.75,73.0,72.74,72.95,36650.0,48.8081,48.9758,48.8014,48.9423,36650.0
2016-05-04 12:20:00,72.97,72.97,72.81,72.83,27635.0,48.9557,48.9557,48.8483,48.8618,27635.0
2016-05-04 12:30:00,72.83,72.83,72.66,72.66,23389.0,48.8618,48.8618,48.7477,48.7477,23389.0
2016-05-04 12:40:00,72.66,72.67,72.59,72.61,26326.0,48.7477,48.7544,48.7007,48.7142,26326.0
2016-05-04 12:50:00,72.62,72.63,72.38,72.39,45633.0,48.7209,48.7276,48.5599,48.5666,45633.0
2016-05-04 13:00:00,72.37,72.53,72.32,72.52,34238.0,48.5532,48.6605,48.5196,48.6538,34238.0
2016-05-04 13:10:00,72.53,72.59,72.41,72.41,36685.0,48.6605,48.7007,48.58,48.58,36685.0
2016-05-04 13:20:00,72.41,72.7,72.4,72.68,23528.0,48.58,48.7745,48.5733,48.7611,23528.0
2016-05-04 13:30:00,72.68,72.74,72.62,72.62,22644.0,48.7611,48.8014,48.7209,48.7209,22644.0
2016-05-04 13:40:00,72.63,72.63,72.49,72.52,22040.0,48.7276,48.7276,48.6337,48.6538,22040.0
2016-05-04 13:50:00,72.52,72.55,72.43,72.43,36688.0,48.6538,48.6739,48.5934,48.5934,36688.0
2016-05-04 14:00:00,72.44,72.47,72.39,72.45,54075.0,48.6001,48.6202,48.5666,48.6068,54075.0
2016-05-04 14:10:00,72.45,72.51,72.38,72.42,39051.0,48.6068,48.6471,48.5599,48.5867,39051.0
2016-05-04 14:20:00,72.43,72.57,72.42,72.52,24725.0,48.5934,48.6873,48.5867,48.6538,24725.0
2016-05-04 14:30:00,72.51,72.68,72.46,72.67,49670.0,48.6471,48.7611,48.6135,48.7544,49670.0
2016-05-04 14:40:00,72.67,72.67,72.57,72.64,26106.0,48.7544,48.7544,48.6873,48.7343,26106.0
2016-05-04 14:50:00,72.64,72.73,72.61,72.73,38482.0,48.7343,48.7947,48.7142,48.7947,38482.0
2016-05-04 15:00:00,72.73,72.96,72.7,72.94,143398.0,48.7947,48.949,48.7745,48.9356,143398.0
2016-05-04 15:10:00,72.93,72.99,72.89,72.96,65036.0,48.9289,48.9691,48.902,48.949,65036.0
2016-05-04 15:20:00,72.95,73.02,72.8,72.8,161883.0,48.9423,48.9892,48.8416,48.8416,161883.0
2016-05-04 15:30:00,72.81,72.81,72.73,72.77,126821.0,48.8483,48.8483,48.7947,48.8215,126821.0
2016-05-04 15:40:00,72.77,72.9,72.71,72.87,192423.0,48.8215,48.9087,48.7813,48.8886,192423.0
2016-05-04 15:50:00,72.87,72.88,72.74,72.77,316350.0,48.8886,48.8953,48.8014,48.8215,316350.0
2016-05-05 09:30:00,72.69,73.34,72.51,73.21,78539.0,48.7678,49.2039,48.6471,49.1167,78539.0
2016-05-05 09:40:00,73.14,73.32,72.74,72.83,44227.0,49.0697,49.1905,48.8014,48.8618,44227.0
2016-05-05 09:50:00,72.86,72.93,72.6,72.69,41632.0,48.8819,48.9289,48.7075,48.7678,41632.0
2016-05-05 10:00:00,72.7,72.75,72.54,72.6,26821.0,48.7745,48.8081,48.6672,48.7075,26821.0
2016-05-05 10:10:00,72.57,72.64,72.3,72.32,60012.0,48.6873,48.7343,48.5062,48.5196,60012.0
2016-05-05 10:20:00,72.32,72.43,72.2,72.29,49590.0,48.5196,48.5934,48.4391,48.4995,49590.0
2016-05-05 10:30:00,72.29,72.37,72.03,72.09,95924.0,48.4995,48.5532,48.325,48.3653,95924.0
2016-05-05 10:40:00,72.08,72.2,71.92,72.02,73213.0,48.3586,48.4391,48.2512,48.3183,73213.0
2016-05-05 10:50:00,72.02,72.12,71.97,72.07,78219.0,48.3183,48.3854,48.2848,48.3519,78219.0
2016-05-05 11:00:00,72.08,72.27,72.03,72.15,49911.0,48.3586,48.4861,48.325,48.4056,49911.0
2016-05-05 11:10:00,72.15,72.34,72.15,72.22,36200.0,48.4056,48.533,48.4056,48.4525,36200.0
2016-05-05 11:20:00,72.2,72.24,72.04,72.15,30586.0,48.4391,48.4659,48.3318,48.4056,30586.0
2016-05-05 11:30:00,72.15,72.36,72.11,72.33,100194.0,48.4056,48.5464,48.3787,48.5263,100194.0
2016-05-05 11:40:00,72.33,72.38,72.24,72.35,49281.0,48.5263,48.5599,48.4659,48.5397,49281.0
2016-05-05 11:50:00,72.34,72.52,72.31,72.41,47237.0,48.533,48.6538,48.5129,48.58,47237.0
2016-05-05 12:00:00,72.42,72.54,72.4,72.46,24604.0,48.5867,48.6672,48.5733,48.6135,24604.0
2016-05-05 12:10:00,72.43,72.51,72.38,72.45,14410.0,48.5934,48.6471,48.5599,48.6068,14410.0
2016-05-05 12:20:00,72.45,72.46,72.36,72.37,27760.0,48.6068,48.6135,48.5464,48.5532,27760.0
2016-05-05 12:30:00,72.36,72.37,72.15,72.16,39274.0,48.5464,48.5532,48.4056,48.4123,39274.0
2016-05-05 12:40:00,72.17,72.2,72.12,72.16,26092.0,48.419,48.4391,48.3854,48.4123,26092.0
2016-05-05 12:50:00,72.18,72.21,72.1,72.19,23699.0,48.4257,48.4458,48.372,48.4324,23699.0
2016-05-05 13:00:00,72.19,72.19,71.99,72.0,31298.0,48.4324,48.4324,48.2982,48.3049,31298.0
2016-05-05 13:10:00,71.99,72.02,71.92,71.94,48127.0,48.2982,48.3183,48.2512,48.2647,48127.0
2016-05-05 13:20:00,71.92,71.92,71.76,71.76,31380.0,48.2512,48.2512,48.1439,48.1439,31380.0
2016-05-05 13:30:00,71.75,71.81,71.68,71.69,55018.0,48.1372,48.1774,48.0902,48.0969,55018.0
2016-05-05 13:40:00,71.68,71.79,71.64,71.79,55378.0,48.0902,48.164,48.0634,48.164,55378.0
2016-05-05 13:50:00,71.79,71.82,71.74,71.77,49106.0,48.164,48.1842,48.1305,48.1506,49106.0
2016-05-05 14:00:00,71.78,71.93,71.77,71.9,276477.0,48.1573,48.258,48.1506,48.2378,276477.0
2016-05-05 14:10:00,71.9,72.09,71.89,72.07,37819.0,48.2378,48.3653,48.2311,48.3519,37819.0
2016-05-05 14:20:00,72.06,72.19,72.05,72.18,58305.0,48.3452,48.4324,48.3385,48.4257,58305.0
2016-05-05 14:30:00,72.18,72.2,72.08,72.08,46173.0,48.4257,48.4391,48.3586,48.3586,46173.0
2016-05-05 14:40:00,72.08,72.11,72.04,72.1,41703.0,48.3586,48.3787,48.3318,48.372,41703.0
2016-05-05 14:50:00,72.11,72.15,71.93,71.93,59325.0,48.3787,48.4056,48.258,48.258,59325.0
2016-05-05 15:00:00,71.94,71.96,71.81,71.81,73881.0,48.2647,48.2781,48.1774,48.1774,73881.0
2016-05-05 15:10:00,71.81,71.89,71.78,71.85,69743.0,48.1774,48.2311,48.1573,48.2043,69743.0
2016-05-05 15:20:00,71.84,71.9,71.82,71.84,61623.0,48.1976,48.2378,48.1842,48.1976,61623.0
2016-05-05 15:30:00,71.86,71.92,71.82,71.87,61650.0,48.211,48.2512,48.1842,48.2177,61650.0
2016-05-05 15:40:00,71.88,71.94,71.82,71.83,80457.0,48.2244,48.2647,48.1842,48.1909,80457.0
2016-05-05 15:50:00,71.83,71.99,71.83,71.98,139890.0,48.1909,48.2982,48.1909,48.2915,139890.0
2016-05-06 09:30:00,72.11,72.22,71.18,71.56,55884.0,48.3787,48.4525,47.7548,48.0097,55884.0
2016-05-06 09:40:00,71.48,71.64,71.39,71.45,32498.0,47.956,48.0634,47.8957,47.9359,32498.0
2016-05-06 09:50:00,71.51,71.6,71.35,71.46,90363.0,47.9762,48.0366,47.8688,47.9426,90363.0
2016-05-06 10:00:00,71.45,71.54,71.08,71.18,70671.0,47.9359,47.9963,47.6877,47.7548,70671.0
2016-05-06 10:10:00,71.17,71.25,71.0,71.03,94984.0,47.7481,47.8017,47.634,47.6541,94984.0
2016-05-06 10:20:00,71.06,71.22,70.99,71.11,59314.0,47.6743,47.7816,47.6273,47.7078,59314.0
2016-05-06 10:30:00,71.12,71.26,71.11,71.17,41516.0,47.7145,47.8084,47.7078,47.7481,41516.0
2016-05-06 10:40:00,71.17,71.19,70.99,71.01,48481.0,47.7481,47.7615,47.6273,47.6407,48481.0
2016-05-06 10:50:00,71.01,71.02,70.86,70.89,60673.0,47.6407,47.6474,47.5401,47.5602,60673.0
2016-05-06 11:00:00,70.9,70.93,70.76,70.79,125420.0,47.5669,47.5871,47.473,47.4931,125420.0
2016-05-06 11:10:00,70.8,70.95,70.72,70.72,57604.0,47.4998,47.6005,47.4462,47.4462,57604.0
2016-05-06 11:20:00,70.72,70.75,70.57,70.65,64637.0,47.4462,47.4663,47.3455,47.3992,64637.0
2016-05-06 11:30:00,70.65,70.85,70.64,70.73,46214.0,47.3992,47.5334,47.3925,47.4529,46214.0
2016-05-06 11:40:00,70.72,70.87,70.72,70.77,41456.0,47.4462,47.5468,47.4462,47.4797,41456.0
2016-05-06 11:50:00,70.79,70.85,70.77,70.8,26593.0,47.4931,47.5334,47.4797,47.4998,26593.0
2016-05-06 12:00:00,70.8,70.81,70.69,70.81,37844.0,47.4998,47.5065,47.426,47.5065,37844.0
2016-05-06 12:10:00,70.81,70.98,70.81,70.97,23562.0,47.5065,47.6206,47.5065,47.6139,23562.0
2016-05-06 12:20:00,70.96,70.99,70.88,70.96,26679.0,47.6072,47.6273,47.5535,47.6072,26679.0
2016-05-06 12:30:00,70.96,70.97,70.82,70.85,23761.0,47.6072,47.6139,47.5133,47.5334,23761.0
2016-05-06 12:40:00,70.83,70.89,70.78,70.79,23318.0,47.52,47.5602,47.4864,47.4931,23318.0
2016-05-06 12:50:00,70.78,70.81,70.76,70.77,23235.0,47.4864,47.5065,47.473,47.4797,23235.0
2016-05-06 13:00:00,70.77,70.92,70.76,70.9,49814.0,47.4797,47.5803,47.473,47.5669,49814.0
2016-05-06 13:10:00,70.89,71.01,70.88,70.97,39887.0,47.5602,47.6407,47.5535,47.6139,39887.0
2016-05-06 13:20:00,70.98,71.11,70.98,71.05,26895.0,47.6206,47.7078,47.6206,47.6676,26895.0
2016-05-06 13:30:00,71.05,71.16,71.05,71.12,15151.0,47.6676,47.7414,47.6676,47.7145,15151.0
2016-05-06 13:40:00,71.12,71.13,71.01,71.04,26701.0,47.7145,47.7212,47.6407,47.6609,26701.0
2016-05-06 13:50:00,71.03,71.09,71.0,71.03,35532.0,47.6541,47.6944,47.634,47.6541,35532.0
2016-05-06 14:00:00,71.03,71.27,71.02,71.19,55688.0,47.6541,47.8152,47.6474,47.7615,55688.0
2016-05-06 14:10:00,71.19,71.32,71.16,71.3,27572.0,47.7615,47.8487,47.7414,47.8353,27572.0
2016-05-06 14:20:00,71.29,71.3,71.2,71.28,21228.0,47.8286,47.8353,47.7682,47.8219,21228.0
2016-05-06 14:30:00,71.27,71.29,71.24,71.29,39589.0,47.8152,47.8286,47.795,47.8286,39589.0
2016-05-06 14:40:00,71.29,71.3,71.2,71.22,44781.0,47.8286,47.8353,47.7682,47.7816,44781.0
2016-05-06 14:50:00,71.21,71.29,71.2,71.25,32431.0,47.7749,47.8286,47.7682,47.8017,32431.0
2016-05-06 15:00:00,71.25,71.26,71.17,71.23,46827.0,47.8017,47.8084,47.7481,47.7883,46827.0
2016-05-06 15:10:00,71.24,71.36,71.24,71.25,36803.0,47.795,47.8755,47.795,47.8017,36803.0
2016-05-06 15:20:00,71.25,71.26,71.16,71.2,51466.0,47.8017,47.8084,47.7414,47.7682,51466.0
2016-05-06 15:30:00,71.19,71.2,71.1,71.19,53111.0,47.7615,47.7682,47.7011,47.7615,53111.0
2016-05-06 15:40:00,71.18,71.22,71.17,71.19,66666.0,47.7548,47.7816,47.7481,47.7615,66666.0
2016-05-06 15:50:00,71.19,71.28,71.18,71.26,134026.0,47.7615,47.8219,47.7548,47.8084,134026.0
2016-05-09 09:30:00,71.41,71.49,71.02,71.25,46622.0,47.9091,47.9628,47.6474,47.8017,46622.0
2016-05-09 09:40:00,71.2,71.52,71.15,71.47,45476.0,47.7682,47.9829,47.7347,47.9493,45476.0
2016-05-09 09:50:00,71.5,71.62,71.39,71.53,29137.0,47.9695,48.05,47.8957,47.9896,29137.0
2016-05-09 10:00:00,71.49,71.52,71.38,71.38,42140.0,47.9628,47.9829,47.889,47.889,42140.0
2016-05-09 10:10:00,71.4,71.48,71.27,71.34,31714.0,47.9024,47.956,47.8152,47.8621,31714.0
2016-05-09 10:20:00,71.36,71.46,71.28,71.3,30743.0,47.8755,47.9426,47.8219,47.8353,30743.0
2016-05-09 10:30:00,71.3,71.51,71.3,71.49,25512.0,47.8353,47.9762,47.8353,47.9628,25512.0
2016-05-09 10:40:00,71.49,71.64,71.45,71.58,30373.0,47.9628,48.0634,47.9359,48.0231,30373.0
2016-05-09 10:50:00,71.59,71.64,71.44,71.44,34492.0,48.0298,48.0634,47.9292,47.9292,34492.0
2016-05-09 11:00:00,71.44,71.54,71.39,71.5,48459.0,47.9292,47.9963,47.8957,47.9695,48459.0
2016-05-09 11:10:00,71.5,71.51,71.36,71.45,26723.0,47.9695,47.9762,47.8755,47.9359,26723.0
2016-05-09 11:20:00,71.45,71.47,71.27,71.28,27443.0,47.9359,47.9493,47.8152,47.8219,27443.0
2016-05-09 11:30:00,71.27,71.35,71.22,71.26,29687.0,47.8152,47.8688,47.7816,47.8084,29687.0
2016-05-09 11:40:00,71.27,71.42,71.26,71.39,16046.0,47.8152,47.9158,47.8084,47.8957,16046.0
2016-05-09 11:50:00,71.39,71.46,71.34,71.36,34250.0,47.8957,47.9426,47.8621,47.8755,34250.0
2016-05-09 12:00:00,71.35,71.38,71.23,71.26,46857.0,47.8688,47.889,47.7883,47.8084,46857.0
2016-05-09 12:10:00,71.26,71.27,71.14,71.2,40565.0,47.8084,47.8152,47.7279,47.7682,40565.0
2016-05-09 12:20:00,71.2,71.31,71.19,71.27,39037.0,47.7682,47.842,47.7615,47.8152,39037.0
2016-05-09 12:30:00,71.26,71.29,71.25,71.28,46054.0,47.8084,47.8286,47.8017,47.8219,46054.0
2016-05-09 12:40:00,71.28,71.3,71.22,71.22,20609.0,47.8219,47.8353,47.7816,47.7816,20609.0
2016-05-09 12:50:00,71.22,71.23,71.14,71.18,22935.0,47.7816,47.7883,47.7279,47.7548,22935.0
2016-05-09 13:00:00,71.19,71.25,71.18,71.23,19463.0,47.7615,47.8017,47.7548,47.7883,19463.0
2016-05-09 13:10:00,71.22,71.28,71.21,71.27,31208.0,47.7816,47.8219,47.7749,47.8152,31208.0
2016-05-09 13:20:00,71.27,71.32,71.27,71.28,30213.0,47.8152,47.8487,47.8152,47.8219,30213.0
2016-05-09 13:30:00,71.28,71.32,71.25,71.26,21421.0,47.8219,47.8487,47.8017,47.8084,21421.0
2016-05-09 13:40:00,71.25,71.31,71.22,71.24,44667.0,47.8017,47.842,47.7816,47.795,44667.0
2016-05-09 13:50:00,71.25,71.28,71.22,71.26,21488.0,47.8017,47.8219,47.7816,47.8084,21488.0
2016-05-09 14:00:00,71.27,71.31,71.23,71.26,34358.0,47.8152,47.842,47.7883,47.8084,34358.0
2016-05-09 14:10:00,71.25,71.36,71.23,71.36,69583.0,47.8017,47.8755,47.7883,47.8755,69583.0
2016-05-09 14:20:00,71.36,71.48,71.34,71.47,28560.0,47.8755,47.956,47.8621,47.9493,28560.0
2016-05-09 14:30:00,71.48,71.51,71.44,71.46,20337.0,47.956,47.9762,47.9292,47.9426,20337.0
2016-05-09 14:40:00,71.45,71.49,71.43,71.47,22060.0,47.9359,47.9628,47.9225,47.9493,22060.0
2016-05-09 14:50:00,71.47,71.54,71.46,71.53,24789.0,47.9493,47.9963,47.9426,47.9896,24789.0
2016-05-09 15:00:00,71.54,71.54,71.46,71.52,29610.0,47.9963,47.9963,47.9426,47.9829,29610.0
2016-05-09 15:10:00,71.52,71.56,71.5,71.52,35176.0,47.9829,48.0097,47.9695,47.9829,35176.0
2016-05-09 15:20:00,71.52,71.58,71.5,71.54,231491.0,47.9829,48.0231,47.9695,47.9963,231491.0
2016-05-09 15:30:00,71.55,71.57,71.49,71.5,43683.0,48.003,48.0164,47.9628,47.9695,43683.0
2016-05-09 15:40:00,71.49,71.52,71.47,71.5,55493.0,47.9628,47.9829,47.9493,47.9695,55493.0
2016-05-09 15:50:00,71.5,71.51,71.45,71.49,125101.0,47.9695,47.9762,47.9359,47.9628,125101.0
2016-05-10 09:30:00,71.73,71.79,71.38,71.46,35355.0,48.1238,48.164,47.889,47.9426,35355.0
2016-05-10 09:40:00,71.5,71.71,71.39,71.59,19123.0,47.9695,48.1104,47.8957,48.0298,19123.0
2016-05-10 09:50:00,71.59,71.71,71.42,71.45,20923.0,48.0298,48.1104,47.9158,47.9359,20923.0
2016-05-10 10:00:00,71.44,71.78,71.44,71.66,37777.0,47.9292,48.1573,47.9292,48.0768,37777.0
2016-05-10 10:10:00,71.65,71.69,71.53,71.66,24244.0,48.0701,48.0969,47.9896,48.0768,24244.0
2016-05-10 10:20:00,71.66,71.74,71.59,71.72,24634.0,48.0768,48.1305,48.0298,48.1171,24634.0
2016-05-10 10:30:00,71.71,71.81,71.65,71.8,29630.0,48.1104,48.1774,48.0701,48.1707,29630.0
2016-05-10 10:40:00,71.8,71.84,71.74,71.8,34514.0,48.1707,48.1976,48.1305,48.1707,34514.0
2016-05-10 10:50:00,71.8,71.87,71.73,71.74,27714.0,48.1707,48.2177,48.1238,48.1305,27714.0
2016-05-10 11:00:00,71.72,71.79,71.66,71.66,24659.0,48.1171,48.164,48.0768,48.0768,24659.0
2016-05-10 11:10:00,71.67,71.71,71.6,71.66,18840.0,48.0835,48.1104,48.0366,48.0768,18840.0
2016-05-10 11:20:00,71.66,71.67,71.49,71.49,16656.0,48.0768,48.0835,47.9628,47.9628,16656.0
2016-05-10 11:30:00,71.49,71.59,71.49,71.55,14327.0,47.9628,48.0298,47.9628,48.003,14327.0
2016-05-10 11:40:00,71.53,71.64,71.51,71.61,24681.0,47.9896,48.0634,47.9762,48.0433,24681.0
2016-05-10 11:50:00,71.6,71.6,71.5,71.55,17966.0,48.0366,48.0366,47.9695,48.003,17966.0
2016-05-10 12:00:00,71.56,71.74,71.54,71.7,170622.0,48.0097,48.1305,47.9963,48.1036,170622.0
2016-05-10 12:10:00,71.72,71.74,71.65,71.67,26068.0,48.1171,48.1305,48.0701,48.0835,26068.0
2016-05-10 12:20:00,71.67,71.68,71.56,71.57,16549.0,48.0835,48.0902,48.0097,48.0164,16549.0
2016-05-10 12:30:00,71.57,71.59,71.5,71.53,11736.0,48.0164,48.0298,47.9695,47.9896,11736.0
2016-05-10 12:40:00,71.53,71.56,71.46,71.47,17468.0,47.9896,48.0097,47.9426,47.9493,17468.0
2016-05-10 12:50:00,71.46,71.46,71.39,71.44,24720.0,47.9426,47.9426,47.8957,47.9292,24720.0
2016-05-10 13:00:00,71.44,71.52,71.44,71.48,17627.0,47.9292,47.9829,47.9292,47.956,17627.0
2016-05-10 13:10:00,71.47,71.53,71.46,71.52,19252.0,47.9493,47.9896,47.9426,47.9829,19252.0
2016-05-10 13:20:00,71.52,71.53,71.47,71.48,12957.0,47.9829,47.9896,47.9493,47.956,12957.0
2016-05-10 13:30:00,71.48,71.57,71.47,71.53,15227.0,47.956,48.0164,47.9493,47.9896,15227.0
2016-05-10 13:40:00,71.54,71.63,71.54,71.59,22946.0,47.9963,48.0567,47.9963,48.0298,22946.0
2016-05-10 13:50:00,71.59,71.64,71.57,71.62,14927.0,48.0298,48.0634,48.0164,48.05,14927.0
2016-05-10 14:00:00,71.61,71.66,71.6,71.66,19573.0,48.0433,48.0768,48.0366,48.0768,19573.0
2016-05-10 14:10:00,71.66,71.66,71.61,71.64,16771.0,48.0768,48.0768,48.0433,48.0634,16771.0
2016-05-10 14:20:00,71.63,71.71,71.6,71.61,23583.0,48.0567,48.1104,48.0366,48.0433,23583.0
2016-05-10 14:30:00,71.61,71.74,71.61,71.73,19837.0,48.0433,48.1305,48.0433,48.1238,19837.0
2016-05-10 14:40:00,71.72,71.76,71.68,71.75,20924.0,48.1171,48.1439,48.0902,48.1372,20924.0
2016-05-10 14:50:00,71.76,71.77,71.71,71.73,19557.0,48.1439,48.1506,48.1104,48.1238,19557.0
2016-05-10 15:00:00,71.73,71.75,71.71,71.72,18048.0,48.1238,48.1372,48.1104,48.1171,18048.0
2016-05-10 15:10:00,71.72,71.82,71.72,71.8,28783.0,48.1171,48.1842,48.1171,48.1707,28783.0
2016-05-10 15:20:00,71.8,71.81,71.65,71.65,54961.0,48.1707,48.1774,48.0701,48.0701,54961.0
2016-05-10 15:30:00,71.65,71.65,71.56,71.6,56781.0,48.0701,48.0701,48.0097,48.0366,56781.0
2016-05-10 15:40:00,71.59,71.6,71.45,71.46,102953.0,48.0298,48.0366,47.9359,47.9426,102953.0
2016-05-10 15:50:00,71.46,71.55,71.45,71.51,134188.0,47.9426,48.003,47.9359,47.9762,134188.0
2016-05-11 09:30:00,71.63,71.67,71.09,71.21,54340.0,48.0567,48.0835,47.6944,47.7749,54340.0
2016-05-11 09:40:00,71.27,71.28,70.99,71.09,41653.0,47.8152,47.8219,47.6273,47.6944,41653.0
2016-05-11 09:50:00,71.07,71.1,70.98,71.02,49711.0,47.681,47.7011,47.6206,47.6474,49711.0
2016-05-11 10:00:00,71.07,71.3,71.06,71.11,29474.0,47.681,47.8353,47.6743,47.7078,29474.0
2016-05-11 10:10:00,71.1,71.17,71.08,71.11,24096.0,47.7011,47.7481,47.6877,47.7078,24096.0
2016-05-11 10:20:00,71.13,71.39,71.11,71.39,17816.0,47.7212,47.8957,47.7078,47.8957,17816.0
2016-05-11 10:30:00,71.4,71.46,71.22,71.36,32101.0,47.9024,47.9426,47.7816,47.8755,32101.0
2016-05-11 10:40:00,71.37,71.39,71.16,71.22,22500.0,47.8822,47.8957,47.7414,47.7816,22500.0
2016-05-11 10:50:00,71.2,71.39,71.16,71.31,14157.0,47.7682,47.8957,47.7414,47.842,14157.0
2016-05-11 11:00:00,71.31,71.31,71.18,71.23,18707.0,47.842,47.842,47.7548,47.7883,18707.0
2016-05-11 11:10:00,71.23,71.23,71.06,71.09,20812.0,47.7883,47.7883,47.6743,47.6944,20812.0
2016-05-11 11:20:00,71.08,71.16,71.08,71.14,17055.0,47.6877,47.7414,47.6877,47.7279,17055.0
2016-05-11 11:30:00,71.14,71.17,70.99,71.0,37458.0,47.7279,47.7481,47.6273,47.634,37458.0
2016-05-11 11:40:00,70.99,71.03,70.9,70.93,22359.0,47.6273,47.6541,47.5669,47.5871,22359.0
2016-05-11 11:50:00,70.92,71.0,70.87,70.96,16396.0,47.5803,47.634,47.5468,47.6072,16396.0
2016-05-11 12:00:00,70.98,71.06,70.95,71.05,25656.0,47.6206,47.6743,47.6005,47.6676,25656.0
2016-05-11 12:10:00,71.04,71.1,71.02,71.09,18744.0,47.6609,47.7011,47.6474,47.6944,18744.0
2016-05-11 12:20:00,71.09,71.2,71.09,71.16,19603.0,47.6944,47.7682,47.6944,47.7414,19603.0
2016-05-11 12:30:00,71.15,71.15,71.07,71.13,17822.0,47.7347,47.7347,47.681,47.7212,17822.0
2016-05-11 12:40:00,71.14,71.18,71.07,71.09,30952.0,47.7279,47.7548,47.681,47.6944,30952.0
2016-05-11 12:50:00,71.09,71.1,71.05,71.1,21018.0,47.6944,47.7011,47.6676,47.7011,21018.0
2016-05-11 13:00:00,71.11,71.13,71.07,71.08,26096.0,47.7078,47.7212,47.681,47.6877,26096.0
2016-05-11 13:10:00,71.09,71.18,71.08,71.17,17514.0,47.6944,47.7548,47.6877,47.7481,17514.0
2016-05-11 13:20:00,71.18,71.34,71.18,71.33,49255.0,47.7548,47.8621,47.7548,47.8554,49255.0
2016-05-11 13:30:00,71.31,71.34,71.28,71.28,14227.0,47.842,47.8621,47.8219,47.8219,14227.0
2016-05-11 13:40:00,71.28,71.52,71.28,71.52,64488.0,47.8219,47.9829,47.8219,47.9829,64488.0
2016-05-11 13:50:00,71.51,71.67,71.5,71.54,39988.0,47.9762,48.0835,47.9695,47.9963,39988.0
2016-05-11 14:00:00,71.54,71.54,71.43,71.43,18742.0,47.9963,47.9963,47.9225,47.9225,18742.0
2016-05-11 14:10:00,71.43,71.51,71.42,71.51,17483.0,47.9225,47.9762,47.9158,47.9762,17483.0
2016-05-11 14:20:00,71.52,71.58,71.51,71.56,18186.0,47.9829,48.0231,47.9762,48.0097,18186.0
2016-05-11 14:30:00,71.57,71.62,71.54,71.62,27682.0,48.0164,48.05,47.9963,48.05,27682.0
2016-05-11 14:40:00,71.61,71.69,71.61,71.66,42668.0,48.0433,48.0969,48.0433,48.0768,42668.0
2016-05-11 14:50:00,71.66,71.72,71.6,71.63,35117.0,48.0768,48.1171,48.0366,48.0567,35117.0
2016-05-11 15:00:00,71.64,71.69,71.6,71.69,31540.0,48.0634,48.0969,48.0366,48.0969,31540.0
2016-05-11 15:10:00,71.69,71.76,71.67,71.71,45328.0,48.0969,48.1439,48.0835,48.1104,45328.0
2016-05-11 15:20:00,71.71,71.83,71.71,71.8,41674.0,48.1104,48.1909,48.1104,48.1707,41674.0
2016-05-11 15:30:00,71.8,71.86,71.76,71.83,70473.0,48.1707,48.211,48.1439,48.1909,70473.0
2016-05-11 15:40:00,71.83,71.83,71.72,71.74,55752.0,48.1909,48.1909,48.1171,48.1305,55752.0
2016-05-11 15:50:00,71.74,71.78,71.68,71.74,104046.0,48.1305,48.1573,48.0902,48.1305,104046.0
2016-05-12 09:30:00,71.64,71.73,71.42,71.42,46311.0,48.0634,48.1238,47.9158,47.9158,46311.0
2016-05-12 09:40:00,71.45,72.07,71.45,71.85,24042.0,47.9359,48.3519,47.9359,48.2043,24042.0
2016-05-12 09:50:00,71.85,72.26,71.85,72.02,40109.0,48.2043,48.4794,48.2043,48.3183,40109.0
2016-05-12 10:00:00,72.01,72.07,71.84,71.86,26176.0,48.3116,48.3519,48.1976,48.211,26176.0
2016-05-12 10:10:00,71.87,72.02,71.83,71.96,56791.0,48.2177,48.3183,48.1909,48.2781,56791.0
2016-05-12 10:20:00,71.94,72.04,71.87,72.04,41409.0,48.2647,48.3318,48.2177,48.3318,41409.0
2016-05-12 10:30:00,72.04,72.1,71.98,72.08,32095.0,48.3318,48.372,48.2915,48.3586,32095.0
2016-05-12 10:40:00,72.09,72.2,72.06,72.07,35917.0,48.3653,48.4391,48.3452,48.3519,35917.0
2016-05-12 10:50:00,72.08,72.29,72.07,72.25,24131.0,48.3586,48.4995,48.3519,48.4726,24131.0
2016-05-12 11:00:00,72.25,72.29,72.06,72.07,33998.0,48.4726,48.4995,48.3452,48.3519,33998.0
2016-05-12 11:10:00,72.07,72.25,72.07,72.14,97529.0,48.3519,48.4726,48.3519,48.3988,97529.0
2016-05-12 11:20:00,72.15,72.15,72.03,72.11,53590.0,48.4056,48.4056,48.325,48.3787,53590.0
2016-05-12 11:30:00,72.13,72.13,72.06,72.11,35783.0,48.3921,48.3921,48.3452,48.3787,35783.0
2016-05-12 11:40:00,72.12,72.15,72.07,72.08,53777.0,48.3854,48.4056,48.3519,48.3586,53777.0
2016-05-12 11:50:00,72.08,72.19,72.07,72.16,50345.0,48.3586,48.4324,48.3519,48.4123,50345.0
2016-05-12 12:00:00,72.16,72.17,72.08,72.1,95176.0,48.4123,48.419,48.3586,48.372,95176.0
2016-05-12 12:10:00,72.09,72.13,72.07,72.1,33777.0,48.3653,48.3921,48.3519,48.372,33777.0
2016-05-12 12:20:00,72.1,72.23,72.1,72.23,32660.0,48.372,48.4592,48.372,48.4592,32660.0
2016-05-12 12:30:00,72.23,72.24,72.07,72.07,39250.0,48.4592,48.4659,48.3519,48.3519,39250.0
2016-05-12 12:40:00,72.06,72.18,72.05,72.14,20893.0,48.3452,48.4257,48.3385,48.3988,20893.0
2016-05-12 12:50:00,72.12,72.19,72.12,72.17,16471.0,48.3854,48.4324,48.3854,48.419,16471.0
2016-05-12 13:00:00,72.16,72.27,72.16,72.25,40521.0,48.4123,48.4861,48.4123,48.4726,40521.0
2016-05-12 13:10:00,72.25,72.28,72.18,72.19,68750.0,48.4726,48.4928,48.4257,48.4324,68750.0
2016-05-12 13:20:00,72.2,72.28,72.15,72.26,44163.0,48.4391,48.4928,48.4056,48.4794,44163.0
2016-05-12 13:30:00,72.27,72.29,72.16,72.19,41365.0,48.4861,48.4995,48.4123,48.4324,41365.0
2016-05-12 13:40:00,72.18,72.2,72.12,72.14,40136.0,48.4257,48.4391,48.3854,48.3988,40136.0
2016-05-12 13:50:00,72.14,72.21,72.11,72.14,68916.0,48.3988,48.4458,48.3787,48.3988,68916.0
2016-05-12 14:00:00,72.14,72.3,72.14,72.27,35310.0,48.3988,48.5062,48.3988,48.4861,35310.0
2016-05-12 14:10:00,72.28,72.31,72.22,72.23,42311.0,48.4928,48.5129,48.4525,48.4592,42311.0
2016-05-12 14:20:00,72.23,72.32,72.23,72.31,25049.0,48.4592,48.5196,48.4592,48.5129,25049.0
2016-05-12 14:30:00,72.31,72.39,72.3,72.38,53348.0,48.5129,48.5666,48.5062,48.5599,53348.0
2016-05-12 14:40:00,72.39,72.39,72.31,72.32,42657.0,48.5666,48.5666,48.5129,48.5196,42657.0
2016-05-12 14:50:00,72.32,72.33,72.29,72.31,24431.0,48.5196,48.5263,48.4995,48.5129,24431.0
2016-05-12 15:00:00,72.31,72.32,72.28,72.29,44527.0,48.5129,48.5196,48.4928,48.4995,44527.0
2016-05-12 15:10:00,72.28,72.33,72.25,72.25,34361.0,48.4928,48.5263,48.4726,48.4726,34361.0
2016-05-12 15:20:00,72.25,72.29,72.15,72.15,51914.0,48.4726,48.4995,48.4056,48.4056,51914.0
2016-05-12 15:30:00,72.15,72.22,72.13,72.17,59372.0,48.4056,48.4525,48.3921,48.419,59372.0
2016-05-12 15:40:00,72.18,72.23,72.17,72.22,99334.0,48.4257,48.4592,48.419,48.4525,99334.0
2016-05-12 15:50:00,72.21,72.28,72.14,72.28,208422.0,48.4458,48.4928,48.3988,48.4928,208422.0
2016-05-13 09:30:00,72.26,72.35,71.62,71.92,34201.0,48.4794,48.5397,48.05,48.2512,34201.0
2016-05-13 09:40:00,71.86,72.17,71.78,72.17,32324.0,48.211,48.419,48.1573,48.419,32324.0
2016-05-13 09:50:00,72.11,72.35,72.11,72.11,35399.0,48.3787,48.5397,48.3787,48.3787,35399.0
2016-05-13 10:00:00,72.11,72.2,71.8,71.82,33397.0,48.3787,48.4391,48.1707,48.1842,33397.0
2016-05-13 10:10:00,71.75,71.93,71.75,71.89,58232.0,48.1372,48.258,48.1372,48.2311,58232.0
2016-05-13 10:20:00,71.89,72.11,71.89,72.05,26481.0,48.2311,48.3787,48.2311,48.3385,26481.0
2016-05-13 10:30:00,72.05,72.33,72.04,72.19,25130.0,48.3385,48.5263,48.3318,48.4324,25130.0
2016-05-13 10:40:00,72.2,72.22,72.04,72.05,27392.0,48.4391,48.4525,48.3318,48.3385,27392.0
2016-05-13 10:50:00,72.06,72.25,72.04,72.19,28062.0,48.3452,48.4726,48.3318,48.4324,28062.0
2016-05-13 11:00:00,72.22,72.23,72.1,72.19,35865.0,48.4525,48.4592,48.372,48.4324,35865.0
2016-05-13 11:10:00,72.21,72.34,72.2,72.29,25467.0,48.4458,48.533,48.4391,48.4995,25467.0
2016-05-13 11:20:00,72.3,72.44,72.28,72.39,29609.0,48.5062,48.6001,48.4928,48.5666,29609.0
2016-05-13 11:30:00,72.39,72.39,72.26,72.29,18262.0,48.5666,48.5666,48.4794,48.4995,18262.0
2016-05-13 11:40:00,72.29,72.29,72.19,72.28,24510.0,48.4995,48.4995,48.4324,48.4928,24510.0
2016-05-13 11:50:00,72.27,72.32,72.23,72.26,22109.0,48.4861,48.5196,48.4592,48.4794,22109.0
2016-05-13 12:00:00,72.28,72.3,72.21,72.3,33209.0,48.4928,48.5062,48.4458,48.5062,33209.0
2016-05-13 12:10:00,72.28,72.28,72.2,72.26,20087.0,48.4928,48.4928,48.4391,48.4794,20087.0
2016-05-13 12:20:00,72.27,72.32,72.26,72.27,10251.0,48.4861,48.5196,48.4794,48.4861,10251.0
2016-05-13 12:30:00,72.27,72.28,72.22,72.26,20962.0,48.4861,48.4928,48.4525,48.4794,20962.0
2016-05-13 12:40:00,72.28,72.29,72.19,72.23,24899.0,48.4928,48.4995,48.4324,48.4592,24899.0
2016-05-13 12:50:00,72.24,72.31,72.23,72.29,18747.0,48.4659,48.5129,48.4592,48.4995,18747.0
2016-05-13 13:00:00,72.31,72.32,72.2,72.22,15558.0,48.5129,48.5196,48.4391,48.4525,15558.0
2016-05-13 13:10:00,72.22,72.28,72.21,72.24,21621.0,48.4525,48.4928,48.4458,48.4659,21621.0
2016-05-13 13:20:00,72.24,72.24,72.13,72.15,17245.0,48.4659,48.4659,48.3921,48.4056,17245.0
2016-05-13 13:30:00,72.14,72.23,72.14,72.21,22253.0,48.3988,48.4592,48.3988,48.4458,22253.0
2016-05-13 13:40:00,72.2,72.21,72.12,72.12,23359.0,48.4391,48.4458,48.3854,48.3854,23359.0
2016-05-13 13:50:00,72.12,72.17,72.06,72.15,23705.0,48.3854,48.419,48.3452,48.4056,23705.0
2016-05-13 14:00:00,72.14,72.15,72.07,72.09,27714.0,48.3988,48.4056,48.3519,48.3653,27714.0
2016-05-13 14:10:00,72.1,72.15,72.09,72.11,23590.0,48.372,48.4056,48.3653,48.3787,23590.0
2016-05-13 14:20:00,72.1,72.12,72.04,72.09,29054.0,48.372,48.3854,48.3318,48.3653,29054.0
2016-05-13 14:30:00,72.08,72.14,72.05,72.05,26133.0,48.3586,48.3988,48.3385,48.3385,26133.0
2016-05-13 14:40:00,72.06,72.09,72.0,72.05,39664.0,48.3452,48.3653,48.3049,48.3385,39664.0
2016-05-13 14:50:00,72.07,72.13,72.05,72.06,33529.0,48.3519,48.3921,48.3385,48.3452,33529.0
2016-05-13 15:00:00,72.07,72.07,71.97,71.99,48133.0,48.3519,48.3519,48.2848,48.2982,48133.0
2016-05-13 15:10:00,71.98,72.02,71.96,71.98,29237.0,48.2915,48.3183,48.2781,48.2915,29237.0
2016-05-13 15:20:00,71.97,72.0,71.9,71.94,34010.0,48.2848,48.3049,48.2378,48.2647,34010.0
2016-05-13 15:30:00,71.94,71.97,71.9,71.93,47232.0,48.2647,48.2848,48.2378,48.258,47232.0
2016-05-13 15:40:00,71.93,72.01,71.92,72.0,90948.0,48.258,48.3116,48.2512,48.3049,90948.0
2016-05-13 15:50:00,72.0,72.12,71.98,72.08,147671.0,48.3049,48.3854,48.2915,48.3586,147671.0
2016-05-16 09:30:00,72.01,72.35,71.52,71.75,29020.0,48.3116,48.5397,47.9829,48.1372,29020.0
2016-05-16 09:40:00,71.67,71.9,71.6,71.84,23655.0,48.0835,48.2378,48.0366,48.1976,23655.0
2016-05-16 09:50:00,71.82,71.96,71.8,71.94,17294.0,48.1842,48.2781,48.1707,48.2647,17294.0
2016-05-16 10:00:00,71.94,72.03,71.87,71.95,36196.0,48.2647,48.325,48.2177,48.2714,36196.0
2016-05-16 10:10:00,71.94,72.06,71.87,72.06,22461.0,48.2647,48.3452,48.2177,48.3452,22461.0
2016-05-16 10:20:00,72.08,72.09,72.01,72.01,13971.0,48.3586,48.3653,48.3116,48.3116,13971.0
2016-05-16 10:30:00,72.01,72.1,72.0,72.09,76933.0,48.3116,48.372,48.3049,48.3653,76933.0
2016-05-16 10:40:00,72.09,72.11,72.0,72.02,102000.0,48.3653,48.3787,48.3049,48.3183,102000.0
2016-05-16 10:50:00,72.02,72.27,72.01,72.13,80536.0,48.3183,48.4861,48.3116,48.3921,80536.0
2016-05-16 11:00:00,72.13,72.34,72.13,72.34,23503.0,48.3921,48.533,48.3921,48.533,23503.0
2016-05-16 11:10:00,72.33,72.33,72.17,72.19,58219.0,48.5263,48.5263,48.419,48.4324,58219.0
2016-05-16 11:20:00,72.19,72.27,72.08,72.11,15023.0,48.4324,48.4861,48.3586,48.3787,15023.0
2016-05-16 11:30:00,72.1,72.1,71.89,71.89,20752.0,48.372,48.372,48.2311,48.2311,20752.0
2016-05-16 11:40:00,71.89,71.98,71.86,71.98,19832.0,48.2311,48.2915,48.211,48.2915,19832.0
2016-05-16 11:50:00,71.97,72.0,71.9,71.93,15056.0,48.2848,48.3049,48.2378,48.258,15056.0
2016-05-16 12:00:00,71.92,71.98,71.86,71.86,13554.0,48.2512,48.2915,48.211,48.211,13554.0
2016-05-16 12:10:00,71.87,71.95,71.85,71.91,13398.0,48.2177,48.2714,48.2043,48.2445,13398.0
2016-05-16 12:20:00,71.91,71.97,71.9,71.93,24286.0,48.2445,48.2848,48.2378,48.258,24286.0
2016-05-16 12:30:00,71.92,71.93,71.89,71.92,9939.0,48.2512,48.258,48.2311,48.2512,9939.0
2016-05-16 12:40:00,71.92,71.95,71.86,71.87,13921.0,48.2512,48.2714,48.211,48.2177,13921.0
2016-05-16 12:50:00,71.89,71.98,71.89,71.97,14171.0,48.2311,48.2915,48.2311,48.2848,14171.0
2016-05-16 13:00:00,71.96,72.03,71.94,72.0,9469.0,48.2781,48.325,48.2647,48.3049,9469.0
2016-05-16 13:10:00,71.97,72.02,71.97,71.99,15918.0,48.2848,48.3183,48.2848,48.2982,15918.0
2016-05-16 13:20:00,72.0,72.03,71.98,72.01,11995.0,48.3049,48.325,48.2915,48.3116,11995.0
2016-05-16 13:30:00,72.02,72.04,71.97,71.98,9987.0,48.3183,48.3318,48.2848,48.2915,9987.0
2016-05-16 13:40:00,71.97,72.03,71.96,72.02,10224.0,48.2848,48.325,48.2781,48.3183,10224.0
2016-05-16 13:50:00,72.02,72.1,71.99,72.09,12261.0,48.3183,48.372,48.2982,48.3653,12261.0
2016-05-16 14:00:00,72.1,72.21,72.05,72.18,14726.0,48.372,48.4458,48.3385,48.4257,14726.0
2016-05-16 14:10:00,72.18,72.21,72.1,72.1,18571.0,48.4257,48.4458,48.372,48.372,18571.0
2016-05-16 14:20:00,72.11,72.13,72.05,72.08,21308.0,48.3787,48.3921,48.3385,48.3586,21308.0
2016-05-16 14:30:00,72.08,72.12,72.05,72.06,19747.0,48.3586,48.3854,48.3385,48.3452,19747.0
2016-05-16 14:40:00,72.05,72.13,72.04,72.11,31096.0,48.3385,48.3921,48.3318,48.3787,31096.0
2016-05-16 14:50:00,72.1,72.17,72.08,72.15,18167.0,48.372,48.419,48.3586,48.4056,18167.0
2016-05-16 15:00:00,72.15,72.22,72.15,72.22,20086.0,48.4056,48.4525,48.4056,48.4525,20086.0
2016-05-16 15:10:00,72.2,72.21,72.11,72.17,20368.0,48.4391,48.4458,48.3787,48.419,20368.0
2016-05-16 15:20:00,72.18,72.2,72.16,72.19,15522.0,48.4257,48.4391,48.4123,48.4324,15522.0
2016-05-16 15:30:00,72.19,72.22,72.13,72.19,33913.0,48.4324,48.4525,48.3921,48.4324,33913.0
2016-05-16 15:40:00,72.2,72.25,72.18,72.24,41419.0,48.4391,48.4726,48.4257,48.4659,41419.0
2016-05-16 15:50:00,72.23,72.3,72.18,72.25,100039.0,48.4592,48.5062,48.4257,48.4726,100039.0
2016-05-17 09:30:00,72.04,72.27,71.71,71.83,38770.0,48.3318,48.4861,48.1104,48.1909,38770.0
2016-05-17 09:40:00,71.85,71.97,71.68,71.75,37641.0,48.2043,48.2848,48.0902,48.1372,37641.0
2016-05-17 09:50:00,71.76,71.93,71.68,71.83,27926.0,48.1439,48.258,48.0902,48.1909,27926.0
2016-05-17 10:00:00,71.85,71.88,71.76,71.85,13562.0,48.2043,48.2244,48.1439,48.2043,13562.0
2016-05-17 10:10:00,71.84,71.84,71.73,71.78,22310.0,48.1976,48.1976,48.1238,48.1573,22310.0
2016-05-17 10:20:00,71.81,71.89,71.77,71.83,22689.0,48.1774,48.2311,48.1506,48.1909,22689.0
2016-05-17 10:30:00,71.83,71.85,71.69,71.72,30485.0,48.1909,48.2043,48.0969,48.1171,30485.0
2016-05-17 10:40:00,71.73,71.78,71.64,71.65,14396.0,48.1238,48.1573,48.0634,48.0701,14396.0
2016-05-17 10:50:00,71.64,71.67,71.57,71.66,12656.0,48.0634,48.0835,48.0164,48.0768,12656.0
2016-05-17 11:00:00,71.66,71.66,71.45,71.47,33399.0,48.0768,48.0768,47.9359,47.9493,33399.0
2016-05-17 11:10:00,71.47,71.47,71.28,71.35,50054.0,47.9493,47.9493,47.8219,47.8688,50054.0
2016-05-17 11:20:00,71.35,71.35,71.12,71.21,27899.0,47.8688,47.8688,47.7145,47.7749,27899.0
2016-05-17 11:30:00,71.2,71.27,71.17,71.21,35734.0,47.7682,47.8152,47.7481,47.7749,35734.0
2016-05-17 11:40:00,71.2,71.2,71.05,71.11,43158.0,47.7682,47.7682,47.6676,47.7078,43158.0
2016-05-17 11:50:00,71.12,71.22,71.12,71.21,30854.0,47.7145,47.7816,47.7145,47.7749,30854.0
2016-05-17 12:00:00,71.2,71.23,71.16,71.18,25640.0,47.7682,47.7883,47.7414,47.7548,25640.0
2016-05-17 12:10:00,71.17,71.2,71.1,71.1,24101.0,47.7481,47.7682,47.7011,47.7011,24101.0
2016-05-17 12:20:00,71.1,71.15,71.02,71.04,40580.0,47.7011,47.7347,47.6474,47.6609,40580.0
2016-05-17 12:30:00,71.05,71.11,71.04,71.06,27902.0,47.6676,47.7078,47.6609,47.6743,27902.0
2016-05-17 12:40:00,71.06,71.07,70.94,70.96,58427.0,47.6743,47.681,47.5938,47.6072,58427.0
2016-05-17 12:50:00,70.95,70.97,70.9,70.93,32611.0,47.6005,47.6139,47.5669,47.5871,32611.0
2016-05-17 13:00:00,70.95,70.97,70.9,70.91,43481.0,47.6005,47.6139,47.5669,47.5736,43481.0
2016-05-17 13:10:00,70.91,70.98,70.83,70.93,44071.0,47.5736,47.6206,47.52,47.5871,44071.0
2016-05-17 13:20:00,70.93,70.94,70.83,70.87,19192.0,47.5871,47.5938,47.52,47.5468,19192.0
2016-05-17 13:30:00,70.86,70.99,70.86,70.98,30214.0,47.5401,47.6273,47.5401,47.6206,30214.0
2016-05-17 13:40:00,70.99,70.99,70.92,70.96,88568.0,47.6273,47.6273,47.5803,47.6072,88568.0
2016-05-17 13:50:00,70.96,70.99,70.94,70.96,49896.0,47.6072,47.6273,47.5938,47.6072,49896.0
2016-05-17 14:00:00,70.96,70.97,70.87,70.9,57153.0,47.6072,47.6139,47.5468,47.5669,57153.0
2016-05-17 14:10:00,70.89,70.97,70.84,70.85,55131.0,47.5602,47.6139,47.5267,47.5334,55131.0
2016-05-17 14:20:00,70.85,70.94,70.75,70.94,47172.0,47.5334,47.5938,47.4663,47.5938,47172.0
2016-05-17 14:30:00,70.93,70.93,70.88,70.9,34528.0,47.5871,47.5871,47.5535,47.5669,34528.0
2016-05-17 14:40:00,70.9,71.04,70.9,71.01,58568.0,47.5669,47.6609,47.5669,47.6407,58568.0
2016-05-17 14:50:00,71.01,71.03,70.91,71.03,112169.0,47.6407,47.6541,47.5736,47.6541,112169.0
2016-05-17 15:00:00,71.02,71.09,71.0,71.07,37261.0,47.6474,47.6944,47.634,47.681,37261.0
2016-05-17 15:10:00,71.06,71.07,70.87,70.89,51442.0,47.6743,47.681,47.5468,47.5602,51442.0
2016-05-17 15:20:00,70.89,70.91,70.79,70.81,47438.0,47.5602,47.5736,47.4931,47.5065,47438.0
2016-05-17 15:30:00,70.81,70.91,70.78,70.9,62541.0,47.5065,47.5736,47.4864,47.5669,62541.0
2016-05-17 15:40:00,70.91,70.93,70.84,70.91,88722.0,47.5736,47.5871,47.5267,47.5736,88722.0
2016-05-17 15:50:00,70.92,71.12,70.91,71.07,148967.0,47.5803,47.7145,47.5736,47.681,148967.0
2016-05-18 09:30:00,70.6,70.68,70.11,70.2,78350.0,47.3657,47.4193,47.0369,47.0973,78350.0
2016-05-18 09:40:00,70.2,70.45,70.15,70.45,36059.0,47.0973,47.265,47.0637,47.265,36059.0
2016-05-18 09:50:00,70.44,70.65,70.38,70.59,35420.0,47.2583,47.3992,47.2181,47.3589,35420.0
2016-05-18 10:00:00,70.58,70.81,70.58,70.81,47044.0,47.3522,47.5065,47.3522,47.5065,47044.0
2016-05-18 10:10:00,70.8,70.82,70.66,70.76,44497.0,47.4998,47.5133,47.4059,47.473,44497.0
2016-05-18 10:20:00,70.76,70.79,70.56,70.77,38717.0,47.473,47.4931,47.3388,47.4797,38717.0
2016-05-18 10:30:00,70.78,70.86,70.69,70.76,76155.0,47.4864,47.5401,47.426,47.473,76155.0
2016-05-18 10:40:00,70.76,70.83,70.73,70.74,20982.0,47.473,47.52,47.4529,47.4596,20982.0
2016-05-18 10:50:00,70.75,71.07,70.75,71.01,34603.0,47.4663,47.681,47.4663,47.6407,34603.0
2016-05-18 11:00:00,71.0,71.06,70.92,71.04,44173.0,47.634,47.6743,47.5803,47.6609,44173.0
2016-05-18 11:10:00,71.05,71.15,71.03,71.08,28360.0,47.6676,47.7347,47.6541,47.6877,28360.0
2016-05-18 11:20:00,71.07,71.18,71.04,71.17,69208.0,47.681,47.7548,47.6609,47.7481,69208.0
2016-05-18 11:30:00,71.16,71.22,71.07,71.22,39570.0,47.7414,47.7816,47.681,47.7816,39570.0
2016-05-18 11:40:00,71.22,71.24,71.08,71.08,45789.0,47.7816,47.795,47.6877,47.6877,45789.0
2016-05-18 11:50:00,71.09,71.14,70.92,70.94,81823.0,47.6944,47.7279,47.5803,47.5938,81823.0
2016-05-18 12:00:00,70.94,71.0,70.82,71.0,93880.0,47.5938,47.634,47.5133,47.634,93880.0
2016-05-18 12:10:00,71.01,71.09,70.98,70.98,41099.0,47.6407,47.6944,47.6206,47.6206,41099.0
2016-05-18 12:20:00,70.98,71.05,70.96,71.0,42972.0,47.6206,47.6676,47.6072,47.634,42972.0
2016-05-18 12:30:00,71.0,71.02,70.9,70.9,54941.0,47.634,47.6474,47.5669,47.5669,54941.0
2016-05-18 12:40:00,70.89,71.01,70.88,70.88,44711.0,47.5602,47.6407,47.5535,47.5535,44711.0
2016-05-18 12:50:00,70.89,70.94,70.79,70.94,38907.0,47.5602,47.5938,47.4931,47.5938,38907.0
2016-05-18 13:00:00,70.95,71.09,70.94,71.09,17240.0,47.6005,47.6944,47.5938,47.6944,17240.0
2016-05-18 13:10:00,71.09,71.09,70.92,70.92,40042.0,47.6944,47.6944,47.5803,47.5803,40042.0
2016-05-18 13:20:00,70.92,71.07,70.91,71.06,42199.0,47.5803,47.681,47.5736,47.6743,42199.0
2016-05-18 13:30:00,71.07,71.07,70.96,70.99,49053.0,47.681,47.681,47.6072,47.6273,49053.0
2016-05-18 13:40:00,70.98,71.12,70.97,71.09,73076.0,47.6206,47.7145,47.6139,47.6944,73076.0
2016-05-18 13:50:00,71.07,71.1,70.92,70.96,97531.0,47.681,47.7011,47.5803,47.6072,97531.0
2016-05-18 14:00:00,70.95,70.95,70.08,70.28,90700.0,47.6005,47.6005,47.0168,47.151,90700.0
2016-05-18 14:10:00,70.28,70.3,69.85,70.0,87134.0,47.151,47.1644,46.8625,46.9631,87134.0
2016-05-18 14:20:00,70.01,70.04,69.59,69.62,93563.0,46.9698,46.9899,46.688,46.7082,93563.0
2016-05-18 14:30:00,69.64,69.77,69.61,69.7,67693.0,46.7216,46.8088,46.7015,46.7618,67693.0
2016-05-18 14:40:00,69.71,69.85,69.59,69.74,83787.0,46.7686,46.8625,46.688,46.7887,83787.0
2016-05-18 14:50:00,69.74,69.78,69.6,69.68,101742.0,46.7887,46.8155,46.6948,46.7484,101742.0
2016-05-18 15:00:00,69.66,69.76,69.46,69.46,101400.0,46.735,46.8021,46.6008,46.6008,101400.0
2016-05-18 15:10:00,69.46,69.48,69.35,69.48,118722.0,46.6008,46.6142,46.527,46.6142,118722.0
2016-05-18 15:20:00,69.47,69.47,69.31,69.38,102536.0,46.6075,46.6075,46.5002,46.5472,102536.0
2016-05-18 15:30:00,69.38,69.52,69.37,69.37,108459.0,46.5472,46.6411,46.5404,46.5404,108459.0
2016-05-18 15:40:00,69.37,69.63,69.36,69.62,120696.0,46.5404,46.7149,46.5337,46.7082,120696.0
2016-05-18 15:50:00,69.63,69.66,69.55,69.6,402775.0,46.7149,46.735,46.6612,46.6948,402775.0
2016-05-19 09:30:00,69.27,69.42,68.71,69.21,112689.0,46.4734,46.574,46.0977,46.4331,112689.0
2016-05-19 09:40:00,69.19,69.88,69.16,69.88,75007.0,46.4197,46.8826,46.3996,46.8826,75007.0
2016-05-19 09:50:00,69.91,70.0,69.61,69.69,58514.0,46.9027,46.9631,46.7015,46.7551,58514.0
2016-05-19 10:00:00,69.67,70.0,69.65,69.84,81976.0,46.7417,46.9631,46.7283,46.8558,81976.0
2016-05-19 10:10:00,69.83,70.17,69.77,70.08,46609.0,46.8491,47.0772,46.8088,47.0168,46609.0
2016-05-19 10:20:00,70.05,70.21,70.03,70.1,33142.0,46.9967,47.104,46.9832,47.0302,33142.0
2016-05-19 10:30:00,70.08,70.24,69.96,70.17,35225.0,47.0168,47.1241,46.9363,47.0772,35225.0
2016-05-19 10:40:00,70.14,70.29,70.11,70.15,37698.0,47.057,47.1577,47.0369,47.0637,37698.0
2016-05-19 10:50:00,70.16,70.21,70.03,70.08,79733.0,47.0705,47.104,46.9832,47.0168,79733.0
2016-05-19 11:00:00,70.08,70.1,69.87,70.02,71924.0,47.0168,47.0302,46.8759,46.9765,71924.0
2016-05-19 11:10:00,70.02,70.02,69.88,69.94,52102.0,46.9765,46.9765,46.8826,46.9229,52102.0
2016-05-19 11:20:00,69.96,70.02,69.84,69.93,36467.0,46.9363,46.9765,46.8558,46.9162,36467.0
2016-05-19 11:30:00,69.93,69.94,69.84,69.84,55379.0,46.9162,46.9229,46.8558,46.8558,55379.0
2016-05-19 11:40:00,69.86,70.06,69.8,69.99,81853.0,46.8692,47.0034,46.8289,46.9564,81853.0
2016-05-19 11:50:00,69.97,70.13,69.97,70.09,54557.0,46.943,47.0503,46.943,47.0235,54557.0
2016-05-19 12:00:00,70.07,70.22,70.06,70.16,46337.0,47.0101,47.1107,47.0034,47.0705,46337.0
2016-05-19 12:10:00,70.15,70.26,70.14,70.25,31377.0,47.0637,47.1375,47.057,47.1308,31377.0
2016-05-19 12:20:00,70.25,70.37,70.24,70.34,56950.0,47.1308,47.2113,47.1241,47.1912,56950.0
2016-05-19 12:30:00,70.34,70.35,70.19,70.26,52782.0,47.1912,47.1979,47.0906,47.1375,52782.0
2016-05-19 12:40:00,70.26,70.31,70.24,70.27,42840.0,47.1375,47.1711,47.1241,47.1443,42840.0
2016-05-19 12:50:00,70.27,70.37,70.25,70.31,30356.0,47.1443,47.2113,47.1308,47.1711,30356.0
2016-05-19 13:00:00,70.31,70.43,70.3,70.4,39829.0,47.1711,47.2516,47.1644,47.2315,39829.0
2016-05-19 13:10:00,70.4,70.45,70.34,70.35,28137.0,47.2315,47.265,47.1912,47.1979,28137.0
2016-05-19 13:20:00,70.36,70.38,70.3,70.36,21777.0,47.2046,47.2181,47.1644,47.2046,21777.0
2016-05-19 13:30:00,70.36,70.41,70.33,70.34,29457.0,47.2046,47.2382,47.1845,47.1912,29457.0
2016-05-19 13:40:00,70.34,70.34,70.28,70.31,39894.0,47.1912,47.1912,47.151,47.1711,39894.0
2016-05-19 13:50:00,70.31,70.4,70.29,70.4,46822.0,47.1711,47.2315,47.1577,47.2315,46822.0
2016-05-19 14:00:00,70.4,70.57,70.4,70.57,73336.0,47.2315,47.3455,47.2315,47.3455,73336.0
2016-05-19 14:10:00,70.57,70.64,70.54,70.64,67790.0,47.3455,47.3925,47.3254,47.3925,67790.0
2016-05-19 14:20:00,70.63,70.75,70.55,70.74,81737.0,47.3858,47.4663,47.3321,47.4596,81737.0
2016-05-19 14:30:00,70.73,70.73,70.54,70.57,67369.0,47.4529,47.4529,47.3254,47.3455,67369.0
2016-05-19 14:40:00,70.57,70.59,70.51,70.58,72298.0,47.3455,47.3589,47.3053,47.3522,72298.0
2016-05-19 14:50:00,70.57,70.64,70.54,70.61,52062.0,47.3455,47.3925,47.3254,47.3724,52062.0
2016-05-19 15:00:00,70.61,70.77,70.61,70.76,88147.0,47.3724,47.4797,47.3724,47.473,88147.0
2016-05-19 15:10:00,70.76,70.8,70.67,70.76,96383.0,47.473,47.4998,47.4126,47.473,96383.0
2016-05-19 15:20:00,70.76,70.87,70.75,70.84,111703.0,47.473,47.5468,47.4663,47.5267,111703.0
2016-05-19 15:30:00,70.84,70.86,70.73,70.77,95125.0,47.5267,47.5401,47.4529,47.4797,95125.0
2016-05-19 15:40:00,70.78,70.88,70.75,70.88,113401.0,47.4864,47.5535,47.4663,47.5535,113401.0
2016-05-19 15:50:00,70.87,70.9,70.81,70.89,157718.0,47.5468,47.5669,47.5065,47.5602,157718.0
2016-05-20 09:30:00,71.15,71.2,70.66,70.94,207578.0,47.7347,47.7682,47.4059,47.5938,207578.0
2016-05-20 09:40:00,70.92,71.01,70.75,70.97,47641.0,47.5803,47.6407,47.4663,47.6139,47641.0
2016-05-20 09:50:00,70.99,71.08,70.83,70.92,78704.0,47.6273,47.6877,47.52,47.5803,78704.0
2016-05-20 10:00:00,70.92,70.98,70.75,70.94,65340.0,47.5803,47.6206,47.4663,47.5938,65340.0
2016-05-20 10:10:00,70.97,71.1,70.91,71.02,42163.0,47.6139,47.7011,47.5736,47.6474,42163.0
2016-05-20 10:20:00,71.0,71.0,70.8,70.85,30228.0,47.634,47.634,47.4998,47.5334,30228.0
2016-05-20 10:30:00,70.86,70.95,70.68,70.68,38908.0,47.5401,47.6005,47.4193,47.4193,38908.0
2016-05-20 10:40:00,70.67,70.86,70.67,70.76,26496.0,47.4126,47.5401,47.4126,47.473,26496.0
2016-05-20 10:50:00,70.76,70.87,70.73,70.73,22062.0,47.473,47.5468,47.4529,47.4529,22062.0
2016-05-20 11:00:00,70.73,70.8,70.67,70.78,35137.0,47.4529,47.4998,47.4126,47.4864,35137.0
2016-05-20 11:10:00,70.8,70.84,70.71,70.82,28175.0,47.4998,47.5267,47.4395,47.5133,28175.0
2016-05-20 11:20:00,70.81,70.94,70.76,70.92,28870.0,47.5065,47.5938,47.473,47.5803,28870.0
2016-05-20 11:30:00,70.91,70.96,70.86,70.95,28347.0,47.5736,47.6072,47.5401,47.6005,28347.0
2016-05-20 11:40:00,70.94,70.98,70.9,70.9,14250.0,47.5938,47.6206,47.5669,47.5669,14250.0
2016-05-20 11:50:00,70.91,70.92,70.74,70.78,29230.0,47.5736,47.5803,47.4596,47.4864,29230.0
2016-05-20 12:00:00,70.79,70.84,70.78,70.78,17648.0,47.4931,47.5267,47.4864,47.4864,17648.0
2016-05-20 12:10:00,70.79,70.8,70.72,70.75,18677.0,47.4931,47.4998,47.4462,47.4663,18677.0
2016-05-20 12:20:00,70.78,70.83,70.77,70.81,20785.0,47.4864,47.52,47.4797,47.5065,20785.0
2016-05-20 12:30:00,70.81,70.83,70.76,70.78,22627.0,47.5065,47.52,47.473,47.4864,22627.0
2016-05-20 12:40:00,70.79,70.9,70.79,70.85,18340.0,47.4931,47.5669,47.4931,47.5334,18340.0
2016-05-20 12:50:00,70.86,70.96,70.86,70.86,24111.0,47.5401,47.6072,47.5401,47.5401,24111.0
2016-05-20 13:00:00,70.85,70.9,70.83,70.85,15292.0,47.5334,47.5669,47.52,47.5334,15292.0
2016-05-20 13:10:00,70.84,70.9,70.82,70.9,12835.0,47.5267,47.5669,47.5133,47.5669,12835.0
2016-05-20 13:20:00,70.89,70.93,70.8,70.84,16470.0,47.5602,47.5871,47.4998,47.5267,16470.0
2016-05-20 13:30:00,70.83,70.84,70.74,70.78,20355.0,47.52,47.5267,47.4596,47.4864,20355.0
2016-05-20 13:40:00,70.77,70.83,70.75,70.77,20148.0,47.4797,47.52,47.4663,47.4797,20148.0
2016-05-20 13:50:00,70.77,70.81,70.75,70.79,18318.0,47.4797,47.5065,47.4663,47.4931,18318.0
2016-05-20 14:00:00,70.8,70.94,70.79,70.94,30662.0,47.4998,47.5938,47.4931,47.5938,30662.0
2016-05-20 14:10:00,70.93,70.95,70.9,70.93,17746.0,47.5871,47.6005,47.5669,47.5871,17746.0
2016-05-20 14:20:00,70.92,71.02,70.92,70.99,48034.0,47.5803,47.6474,47.5803,47.6273,48034.0
2016-05-20 14:30:00,70.99,71.05,70.93,70.94,40119.0,47.6273,47.6676,47.5871,47.5938,40119.0
2016-05-20 14:40:00,70.94,71.01,70.91,71.0,44891.0,47.5938,47.6407,47.5736,47.634,44891.0
2016-05-20 14:50:00,71.01,71.07,70.88,70.9,31579.0,47.6407,47.681,47.5535,47.5669,31579.0
2016-05-20 15:00:00,70.91,70.92,70.69,70.73,62124.0,47.5736,47.5803,47.426,47.4529,62124.0
2016-05-20 15:10:00,70.73,70.78,70.72,70.75,33524.0,47.4529,47.4864,47.4462,47.4663,33524.0
2016-05-20 15:20:00,70.74,70.83,70.73,70.76,61310.0,47.4596,47.52,47.4529,47.473,61310.0
2016-05-20 15:30:00,70.75,70.87,70.74,70.81,57873.0,47.4663,47.5468,47.4596,47.5065,57873.0
2016-05-20 15:40:00,70.82,70.91,70.79,70.91,87645.0,47.5133,47.5736,47.4931,47.5736,87645.0
2016-05-20 15:50:00,70.91,71.03,70.88,70.97,196919.0,47.5736,47.6541,47.5535,47.6139,196919.0
2016-05-23 09:30:00,71.12,71.2,70.78,70.87,56205.0,47.7145,47.7682,47.4864,47.5468,56205.0
2016-05-23 09:40:00,70.82,71.01,70.8,70.92,26334.0,47.5133,47.6407,47.4998,47.5803,26334.0
2016-05-23 09:50:00,70.92,71.12,70.81,71.06,34245.0,47.5803,47.7145,47.5065,47.6743,34245.0
2016-05-23 10:00:00,71.05,71.06,70.81,70.85,36663.0,47.6676,47.6743,47.5065,47.5334,36663.0
2016-05-23 10:10:00,70.83,70.98,70.81,70.81,29048.0,47.52,47.6206,47.5065,47.5065,29048.0
2016-05-23 10:20:00,70.83,70.94,70.82,70.92,22233.0,47.52,47.5938,47.5133,47.5803,22233.0
2016-05-23 10:30:00,70.92,70.99,70.84,70.84,17690.0,47.5803,47.6273,47.5267,47.5267,17690.0
2016-05-23 10:40:00,70.85,70.87,70.74,70.76,18812.0,47.5334,47.5468,47.4596,47.473,18812.0
2016-05-23 10:50:00,70.77,70.77,70.71,70.72,15186.0,47.4797,47.4797,47.4395,47.4462,15186.0
2016-05-23 11:00:00,70.71,70.8,70.7,70.78,25582.0,47.4395,47.4998,47.4327,47.4864,25582.0
2016-05-23 11:10:00,70.78,70.83,70.73,70.76,31438.0,47.4864,47.52,47.4529,47.473,31438.0
2016-05-23 11:20:00,70.76,70.79,70.7,70.73,25672.0,47.473,47.4931,47.4327,47.4529,25672.0
2016-05-23 11:30:00,70.74,70.81,70.67,70.7,34372.0,47.4596,47.5065,47.4126,47.4327,34372.0
2016-05-23 11:40:00,70.71,70.77,70.69,70.69,28342.0,47.4395,47.4797,47.426,47.426,28342.0
2016-05-23 11:50:00,70.69,70.71,70.64,70.67,20479.0,47.426,47.4395,47.3925,47.4126,20479.0
2016-05-23 12:00:00,70.68,70.71,70.59,70.59,17936.0,47.4193,47.4395,47.3589,47.3589,17936.0
2016-05-23 12:10:00,70.6,70.65,70.58,70.63,16208.0,47.3657,47.3992,47.3522,47.3858,16208.0
2016-05-23 12:20:00,70.63,70.65,70.56,70.56,21656.0,47.3858,47.3992,47.3388,47.3388,21656.0
2016-05-23 12:30:00,70.58,70.62,70.57,70.59,17197.0,47.3522,47.3791,47.3455,47.3589,17197.0
2016-05-23 12:40:00,70.57,70.6,70.48,70.53,34735.0,47.3455,47.3657,47.2851,47.3187,34735.0
2016-05-23 12:50:00,70.53,70.61,70.48,70.61,110671.0,47.3187,47.3724,47.2851,47.3724,110671.0
2016-05-23 13:00:00,70.6,70.64,70.57,70.58,28399.0,47.3657,47.3925,47.3455,47.3522,28399.0
2016-05-23 13:10:00,70.58,70.63,70.56,70.57,18174.0,47.3522,47.3858,47.3388,47.3455,18174.0
2016-05-23 13:20:00,70.55,70.64,70.52,70.62,23153.0,47.3321,47.3925,47.312,47.3791,23153.0
2016-05-23 13:30:00,70.63,70.65,70.6,70.61,18309.0,47.3858,47.3992,47.3657,47.3724,18309.0
2016-05-23 13:40:00,70.61,70.63,70.55,70.55,21256.0,47.3724,47.3858,47.3321,47.3321,21256.0
2016-05-23 13:50:00,70.56,70.58,70.48,70.49,30962.0,47.3388,47.3522,47.2851,47.2919,30962.0
2016-05-23 14:00:00,70.49,70.5,70.47,70.48,29050.0,47.2919,47.2986,47.2784,47.2851,29050.0
2016-05-23 14:10:00,70.48,70.5,70.43,70.44,32742.0,47.2851,47.2986,47.2516,47.2583,32742.0
2016-05-23 14:20:00,70.45,70.46,70.36,70.43,24283.0,47.265,47.2717,47.2046,47.2516,24283.0
2016-05-23 14:30:00,70.44,70.46,70.39,70.42,42674.0,47.2583,47.2717,47.2248,47.2449,42674.0
2016-05-23 14:40:00,70.42,70.49,70.4,70.48,29240.0,47.2449,47.2919,47.2315,47.2851,29240.0
2016-05-23 14:50:00,70.48,70.5,70.38,70.42,33515.0,47.2851,47.2986,47.2181,47.2449,33515.0
2016-05-23 15:00:00,70.42,70.46,70.4,70.44,28387.0,47.2449,47.2717,47.2315,47.2583,28387.0
2016-05-23 15:10:00,70.44,70.47,70.38,70.42,34748.0,47.2583,47.2784,47.2181,47.2449,34748.0
2016-05-23 15:20:00,70.42,70.43,70.39,70.41,41843.0,47.2449,47.2516,47.2248,47.2382,41843.0
2016-05-23 15:30:00,70.4,70.47,70.38,70.45,63081.0,47.2315,47.2784,47.2181,47.265,63081.0
2016-05-23 15:40:00,70.45,70.45,70.32,70.33,82161.0,47.265,47.265,47.1778,47.1845,82161.0
2016-05-23 15:50:00,70.32,70.33,70.09,70.16,254752.0,47.1778,47.1845,47.0235,47.0705,254752.0
2016-05-24 09:30:00,70.3,70.89,70.28,70.69,41137.0,47.1644,47.5602,47.151,47.426,41137.0
2016-05-24 09:40:00,70.72,70.73,70.51,70.6,25122.0,47.4462,47.4529,47.3053,47.3657,25122.0
2016-05-24 09:50:00,70.61,70.75,70.45,70.58,59017.0,47.3724,47.4663,47.265,47.3522,59017.0
2016-05-24 10:00:00,70.58,70.6,70.23,70.25,30332.0,47.3522,47.3657,47.1174,47.1308,30332.0
2016-05-24 10:10:00,70.24,70.35,70.15,70.34,36006.0,47.1241,47.1979,47.0637,47.1912,36006.0
2016-05-24 10:20:00,70.33,70.39,70.25,70.25,25812.0,47.1845,47.2248,47.1308,47.1308,25812.0
2016-05-24 10:30:00,70.26,70.32,70.21,70.23,50677.0,47.1375,47.1778,47.104,47.1174,50677.0
2016-05-24 10:40:00,70.23,70.23,70.15,70.16,43131.0,47.1174,47.1174,47.0637,47.0705,43131.0
2016-05-24 10:50:00,70.16,70.2,70.07,70.2,87697.0,47.0705,47.0973,47.0101,47.0973,87697.0
2016-05-24 11:00:00,70.2,70.3,70.14,70.23,39063.0,47.0973,47.1644,47.057,47.1174,39063.0
2016-05-24 11:10:00,70.24,70.41,70.24,70.4,28108.0,47.1241,47.2382,47.1241,47.2315,28108.0
2016-05-24 11:20:00,70.4,70.44,70.38,70.41,26134.0,47.2315,47.2583,47.2181,47.2382,26134.0
2016-05-24 11:30:00,70.4,70.44,70.33,70.43,26888.0,47.2315,47.2583,47.1845,47.2516,26888.0
2016-05-24 11:40:00,70.43,70.47,70.33,70.37,31695.0,47.2516,47.2784,47.1845,47.2113,31695.0
2016-05-24 11:50:00,70.37,70.47,70.3,70.47,19052.0,47.2113,47.2784,47.1644,47.2784,19052.0
2016-05-24 12:00:00,70.47,70.52,70.44,70.46,27041.0,47.2784,47.312,47.2583,47.2717,27041.0
2016-05-24 12:10:00,70.48,70.51,70.46,70.5,17801.0,47.2851,47.3053,47.2717,47.2986,17801.0
2016-05-24 12:20:00,70.49,70.53,70.47,70.5,30202.0,47.2919,47.3187,47.2784,47.2986,30202.0
2016-05-24 12:30:00,70.51,70.52,70.46,70.47,34761.0,47.3053,47.312,47.2717,47.2784,34761.0
2016-05-24 12:40:00,70.47,70.53,70.46,70.5,32840.0,47.2784,47.3187,47.2717,47.2986,32840.0
2016-05-24 12:50:00,70.5,70.56,70.49,70.54,30367.0,47.2986,47.3388,47.2919,47.3254,30367.0
2016-05-24 13:00:00,70.54,70.55,70.45,70.45,30198.0,47.3254,47.3321,47.265,47.265,30198.0
2016-05-24 13:10:00,70.45,70.49,70.43,70.43,27924.0,47.265,47.2919,47.2516,47.2516,27924.0
2016-05-24 13:20:00,70.42,70.45,70.41,70.42,24284.0,47.2449,47.265,47.2382,47.2449,24284.0
2016-05-24 13:30:00,70.43,70.49,70.41,70.41,22955.0,47.2516,47.2919,47.2382,47.2382,22955.0
2016-05-24 13:40:00,70.42,70.44,70.3,70.33,40599.0,47.2449,47.2583,47.1644,47.1845,40599.0
2016-05-24 13:50:00,70.34,70.4,70.33,70.39,73891.0,47.1912,47.2315,47.1845,47.2248,73891.0
2016-05-24 14:00:00,70.38,70.38,70.3,70.31,38477.0,47.2181,47.2181,47.1644,47.1711,38477.0
2016-05-24 14:10:00,70.32,70.39,70.3,70.37,36199.0,47.1778,47.2248,47.1644,47.2113,36199.0
2016-05-24 14:20:00,70.37,70.44,70.36,70.42,37628.0,47.2113,47.2583,47.2046,47.2449,37628.0
2016-05-24 14:30:00,70.41,70.48,70.4,70.47,46924.0,47.2382,47.2851,47.2315,47.2784,46924.0
2016-05-24 14:40:00,70.47,70.58,70.46,70.57,22087.0,47.2784,47.3522,47.2717,47.3455,22087.0
2016-05-24 14:50:00,70.56,70.63,70.56,70.61,26080.0,47.3388,47.3858,47.3388,47.3724,26080.0
2016-05-24 15:00:00,70.6,70.74,70.58,70.73,44102.0,47.3657,47.4596,47.3522,47.4529,44102.0
2016-05-24 15:10:00,70.73,70.79,70.73,70.77,39670.0,47.4529,47.4931,47.4529,47.4797,39670.0
2016-05-24 15:20:00,70.78,70.93,70.77,70.86,53028.0,47.4864,47.5871,47.4797,47.5401,53028.0
2016-05-24 15:30:00,70.86,70.86,70.75,70.76,41424.0,47.5401,47.5401,47.4663,47.473,41424.0
2016-05-24 15:40:00,70.77,70.79,70.75,70.76,96430.0,47.4797,47.4931,47.4663,47.473,96430.0
2016-05-24 15:50:00,70.77,70.83,70.75,70.78,137643.0,47.4797,47.52,47.4663,47.4864,137643.0
2016-05-25 09:30:00,70.62,70.66,70.22,70.43,54247.0,47.3791,47.4059,47.1107,47.2516,54247.0
2016-05-25 09:40:00,70.45,70.69,70.32,70.64,39703.0,47.265,47.426,47.1778,47.3925,39703.0
2016-05-25 09:50:00,70.61,70.65,70.55,70.62,35772.0,47.3724,47.3992,47.3321,47.3791,35772.0
2016-05-25 10:00:00,70.64,70.85,70.63,70.8,53928.0,47.3925,47.5334,47.3858,47.4998,53928.0
2016-05-25 10:10:00,70.82,70.9,70.75,70.89,48747.0,47.5133,47.5669,47.4663,47.5602,48747.0
2016-05-25 10:20:00,70.88,70.93,70.84,70.88,42696.0,47.5535,47.5871,47.5267,47.5535,42696.0
2016-05-25 10:30:00,70.88,70.92,70.74,70.74,44624.0,47.5535,47.5803,47.4596,47.4596,44624.0
2016-05-25 10:40:00,70.75,70.77,70.57,70.58,23942.0,47.4663,47.4797,47.3455,47.3522,23942.0
2016-05-25 10:50:00,70.59,70.77,70.59,70.73,30672.0,47.3589,47.4797,47.3589,47.4529,30672.0
2016-05-25 11:00:00,70.73,70.78,70.68,70.75,71726.0,47.4529,47.4864,47.4193,47.4663,71726.0
2016-05-25 11:10:00,70.75,70.9,70.71,70.89,47278.0,47.4663,47.5669,47.4395,47.5602,47278.0
2016-05-25 11:20:00,70.88,70.88,70.78,70.85,21697.0,47.5535,47.5535,47.4864,47.5334,21697.0
2016-05-25 11:30:00,70.83,70.93,70.81,70.89,14106.0,47.52,47.5871,47.5065,47.5602,14106.0
2016-05-25 11:40:00,70.89,70.9,70.8,70.8,20137.0,47.5602,47.5669,47.4998,47.4998,20137.0
2016-05-25 11:50:00,70.8,70.81,70.7,70.74,36254.0,47.4998,47.5065,47.4327,47.4596,36254.0
2016-05-25 12:00:00,70.75,70.86,70.74,70.81,19104.0,47.4663,47.5401,47.4596,47.5065,19104.0
2016-05-25 12:10:00,70.8,70.82,70.65,70.65,29083.0,47.4998,47.5133,47.3992,47.3992,29083.0
2016-05-25 12:20:00,70.65,70.71,70.63,70.68,18016.0,47.3992,47.4395,47.3858,47.4193,18016.0
2016-05-25 12:30:00,70.68,70.75,70.66,70.73,30668.0,47.4193,47.4663,47.4059,47.4529,30668.0
2016-05-25 12:40:00,70.73,70.76,70.7,70.74,20236.0,47.4529,47.473,47.4327,47.4596,20236.0
2016-05-25 12:50:00,70.73,70.77,70.7,70.73,24499.0,47.4529,47.4797,47.4327,47.4529,24499.0
2016-05-25 13:00:00,70.73,70.87,70.72,70.85,23290.0,47.4529,47.5468,47.4462,47.5334,23290.0
2016-05-25 13:10:00,70.86,70.89,70.84,70.88,14097.0,47.5401,47.5602,47.5267,47.5535,14097.0
2016-05-25 13:20:00,70.88,70.97,70.84,70.97,36031.0,47.5535,47.6139,47.5267,47.6139,36031.0
2016-05-25 13:30:00,70.96,70.96,70.87,70.87,41611.0,47.6072,47.6072,47.5468,47.5468,41611.0
2016-05-25 13:40:00,70.87,70.94,70.85,70.92,23944.0,47.5468,47.5938,47.5334,47.5803,23944.0
2016-05-25 13:50:00,70.93,70.97,70.93,70.95,12686.0,47.5871,47.6139,47.5871,47.6005,12686.0
2016-05-25 14:00:00,70.96,71.01,70.94,70.95,47256.0,47.6072,47.6407,47.5938,47.6005,47256.0
2016-05-25 14:10:00,70.95,70.97,70.9,70.91,32311.0,47.6005,47.6139,47.5669,47.5736,32311.0
2016-05-25 14:20:00,70.92,70.97,70.9,70.94,32718.0,47.5803,47.6139,47.5669,47.5938,32718.0
2016-05-25 14:30:00,70.94,71.01,70.92,71.01,28414.0,47.5938,47.6407,47.5803,47.6407,28414.0
2016-05-25 14:40:00,71.0,71.02,70.9,70.9,24705.0,47.634,47.6474,47.5669,47.5669,24705.0
2016-05-25 14:50:00,70.89,70.9,70.8,70.82,34531.0,47.5602,47.5669,47.4998,47.5133,34531.0
2016-05-25 15:00:00,70.82,70.9,70.81,70.9,36766.0,47.5133,47.5669,47.5065,47.5669,36766.0
2016-05-25 15:10:00,70.88,70.89,70.81,70.83,45001.0,47.5535,47.5602,47.5065,47.52,45001.0
2016-05-25 15:20:00,70.83,71.04,70.83,71.04,39163.0,47.52,47.6609,47.52,47.6609,39163.0
2016-05-25 15:30:00,71.04,71.04,70.93,70.95,56455.0,47.6609,47.6609,47.5871,47.6005,56455.0
2016-05-25 15:40:00,70.96,70.98,70.87,70.89,58164.0,47.6072,47.6206,47.5468,47.5602,58164.0
2016-05-25 15:50:00,70.89,71.02,70.86,70.92,130064.0,47.5602,47.6474,47.5401,47.5803,130064.0
2016-05-26 09:30:00,70.79,71.19,70.75,70.97,40680.0,47.4931,47.7615,47.4663,47.6139,40680.0
2016-05-26 09:40:00,70.94,71.1,70.87,70.91,35255.0,47.5938,47.7011,47.5468,47.5736,35255.0
2016-05-26 09:50:00,70.92,71.09,70.9,71.03,28305.0,47.5803,47.6944,47.5669,47.6541,28305.0
2016-05-26 10:00:00,71.04,71.24,70.98,71.21,31173.0,47.6609,47.795,47.6206,47.7749,31173.0
2016-05-26 10:10:00,71.22,71.3,71.15,71.18,30479.0,47.7816,47.8353,47.7347,47.7548,30479.0
2016-05-26 10:20:00,71.19,71.4,71.19,71.3,21371.0,47.7615,47.9024,47.7615,47.8353,21371.0
2016-05-26 10:30:00,71.33,71.37,71.24,71.24,25011.0,47.8554,47.8822,47.795,47.795,25011.0
2016-05-26 10:40:00,71.24,71.34,71.24,71.29,24118.0,47.795,47.8621,47.795,47.8286,24118.0
2016-05-26 10:50:00,71.3,71.3,71.11,71.13,24415.0,47.8353,47.8353,47.7078,47.7212,24415.0
2016-05-26 11:00:00,71.13,71.28,71.11,71.21,18093.0,47.7212,47.8219,47.7078,47.7749,18093.0
2016-05-26 11:10:00,71.22,71.33,71.2,71.29,17275.0,47.7816,47.8554,47.7682,47.8286,17275.0
2016-05-26 11:20:00,71.28,71.36,71.27,71.31,12652.0,47.8219,47.8755,47.8152,47.842,12652.0
2016-05-26 11:30:00,71.31,71.37,71.28,71.33,29513.0,47.842,47.8822,47.8219,47.8554,29513.0
2016-05-26 11:40:00,71.33,71.52,71.32,71.51,44911.0,47.8554,47.9829,47.8487,47.9762,44911.0
2016-05-26 11:50:00,71.51,71.62,71.49,71.61,22110.0,47.9762,48.05,47.9628,48.0433,22110.0
2016-05-26 12:00:00,71.6,71.6,71.46,71.49,20064.0,48.0366,48.0366,47.9426,47.9628,20064.0
2016-05-26 12:10:00,71.49,71.58,71.49,71.53,11676.0,47.9628,48.0231,47.9628,47.9896,11676.0
2016-05-26 12:20:00,71.53,71.54,71.4,71.44,16391.0,47.9896,47.9963,47.9024,47.9292,16391.0
2016-05-26 12:30:00,71.44,71.45,71.42,71.44,16205.0,47.9292,47.9359,47.9158,47.9292,16205.0
2016-05-26 12:40:00,71.44,71.48,71.42,71.48,19449.0,47.9292,47.956,47.9158,47.956,19449.0
2016-05-26 12:50:00,71.47,71.47,71.34,71.39,18306.0,47.9493,47.9493,47.8621,47.8957,18306.0
2016-05-26 13:00:00,71.39,71.42,71.35,71.42,15491.0,47.8957,47.9158,47.8688,47.9158,15491.0
2016-05-26 13:10:00,71.4,71.53,71.4,71.51,21127.0,47.9024,47.9896,47.9024,47.9762,21127.0
2016-05-26 13:20:00,71.51,71.57,71.46,71.53,16700.0,47.9762,48.0164,47.9426,47.9896,16700.0
2016-05-26 13:30:00,71.52,71.53,71.47,71.52,20640.0,47.9829,47.9896,47.9493,47.9829,20640.0
2016-05-26 13:40:00,71.52,71.53,71.45,71.48,13852.0,47.9829,47.9896,47.9359,47.956,13852.0
2016-05-26 13:50:00,71.48,71.49,71.44,71.49,16453.0,47.956,47.9628,47.9292,47.9628,16453.0
2016-05-26 14:00:00,71.49,71.56,71.47,71.54,22377.0,47.9628,48.0097,47.9493,47.9963,22377.0
2016-05-26 14:10:00,71.55,71.61,71.54,71.58,18927.0,48.003,48.0433,47.9963,48.0231,18927.0
2016-05-26 14:20:00,71.57,71.64,71.55,71.59,330341.0,48.0164,48.0634,48.003,48.0298,330341.0
2016-05-26 14:30:00,71.57,71.57,71.49,71.51,53507.0,48.0164,48.0164,47.9628,47.9762,53507.0
2016-05-26 14:40:00,71.5,71.53,71.48,71.51,48828.0,47.9695,47.9896,47.956,47.9762,48828.0
2016-05-26 14:50:00,71.51,71.54,71.5,71.54,20877.0,47.9762,47.9963,47.9695,47.9963,20877.0
2016-05-26 15:00:00,71.54,71.63,71.53,71.61,16674.0,47.9963,48.0567,47.9896,48.0433,16674.0
2016-05-26 15:10:00,71.61,71.67,71.6,71.66,30065.0,48.0433,48.0835,48.0366,48.0768,30065.0
2016-05-26 15:20:00,71.66,71.68,71.62,71.62,32388.0,48.0768,48.0902,48.05,48.05,32388.0
2016-05-26 15:30:00,71.62,71.63,71.55,71.59,37497.0,48.05,48.0567,48.003,48.0298,37497.0
2016-05-26 15:40:00,71.59,71.72,71.58,71.59,68850.0,48.0298,48.1171,48.0231,48.0298,68850.0
2016-05-26 15:50:00,71.59,71.6,71.52,71.56,136463.0,48.0298,48.0366,47.9829,48.0097,136463.0
2016-05-27 09:30:00,71.68,71.77,71.5,71.64,23221.0,48.0902,48.1506,47.9695,48.0634,23221.0
2016-05-27 09:40:00,71.62,71.78,71.52,71.67,15885.0,48.05,48.1573,47.9829,48.0835,15885.0
2016-05-27 09:50:00,71.67,71.75,71.58,71.68,24293.0,48.0835,48.1372,48.0231,48.0902,24293.0
2016-05-27 10:00:00,71.67,71.69,71.41,71.5,43031.0,48.0835,48.0969,47.9091,47.9695,43031.0
2016-05-27 10:10:00,71.5,71.5,71.21,71.3,34139.0,47.9695,47.9695,47.7749,47.8353,34139.0
2016-05-27 10:20:00,71.3,71.33,71.2,71.32,30282.0,47.8353,47.8554,47.7682,47.8487,30282.0
2016-05-27 10:30:00,71.34,71.45,71.32,71.4,25774.0,47.8621,47.9359,47.8487,47.9024,25774.0
2016-05-27 10:40:00,71.4,71.53,71.39,71.51,17904.0,47.9024,47.9896,47.8957,47.9762,17904.0
2016-05-27 10:50:00,71.5,71.54,71.46,71.51,24014.0,47.9695,47.9963,47.9426,47.9762,24014.0
2016-05-27 11:00:00,71.52,71.55,71.46,71.48,34224.0,47.9829,48.003,47.9426,47.956,34224.0
2016-05-27 11:10:00,71.48,71.48,71.3,71.3,21674.0,47.956,47.956,47.8353,47.8353,21674.0
2016-05-27 11:20:00,71.29,71.55,71.29,71.54,29826.0,47.8286,48.003,47.8286,47.9963,29826.0
2016-05-27 11:30:00,71.57,71.67,71.53,71.64,25844.0,48.0164,48.0835,47.9896,48.0634,25844.0
2016-05-27 11:40:00,71.65,71.73,71.63,71.7,17021.0,48.0701,48.1238,48.0567,48.1036,17021.0
2016-05-27 11:50:00,71.7,71.75,71.68,71.69,15204.0,48.1036,48.1372,48.0902,48.0969,15204.0
2016-05-27 12:00:00,71.68,71.68,71.59,71.62,14278.0,48.0902,48.0902,48.0298,48.05,14278.0
2016-05-27 12:10:00,71.62,71.7,71.59,71.63,14395.0,48.05,48.1036,48.0298,48.0567,14395.0
2016-05-27 12:20:00,71.63,71.69,71.62,71.66,13272.0,48.0567,48.0969,48.05,48.0768,13272.0
2016-05-27 12:30:00,71.66,71.75,71.66,71.67,18953.0,48.0768,48.1372,48.0768,48.0835,18953.0
2016-05-27 12:40:00,71.68,71.68,71.63,71.63,11061.0,48.0902,48.0902,48.0567,48.0567,11061.0
2016-05-27 12:50:00,71.63,71.63,71.59,71.6,13862.0,48.0567,48.0567,48.0298,48.0366,13862.0
2016-05-27 13:00:00,71.6,71.63,71.57,71.62,14898.0,48.0366,48.0567,48.0164,48.05,14898.0
2016-05-27 13:10:00,71.62,71.72,71.61,71.62,13549.0,48.05,48.1171,48.0433,48.05,13549.0
2016-05-27 13:20:00,71.62,71.65,71.59,71.6,15303.0,48.05,48.0701,48.0298,48.0366,15303.0
2016-05-27 13:30:00,71.6,71.62,71.39,71.39,25608.0,48.0366,48.05,47.8957,47.8957,25608.0
2016-05-27 13:40:00,71.38,71.43,71.31,71.41,19524.0,47.889,47.9225,47.842,47.9091,19524.0
2016-05-27 13:50:00,71.4,71.46,71.38,71.44,13583.0,47.9024,47.9426,47.889,47.9292,13583.0
2016-05-27 14:00:00,71.44,71.45,71.32,71.35,22910.0,47.9292,47.9359,47.8487,47.8688,22910.0
2016-05-27 14:10:00,71.34,71.44,71.34,71.44,14483.0,47.8621,47.9292,47.8621,47.9292,14483.0
2016-05-27 14:20:00,71.44,71.54,71.4,71.54,16226.0,47.9292,47.9963,47.9024,47.9963,16226.0
2016-05-27 14:30:00,71.54,71.6,71.45,71.46,26643.0,47.9963,48.0366,47.9359,47.9426,26643.0
2016-05-27 14:40:00,71.46,71.46,71.4,71.44,19469.0,47.9426,47.9426,47.9024,47.9292,19469.0
2016-05-27 14:50:00,71.44,71.48,71.41,71.45,16976.0,47.9292,47.956,47.9091,47.9359,16976.0
2016-05-27 15:00:00,71.45,71.45,71.4,71.43,26509.0,47.9359,47.9359,47.9024,47.9225,26509.0
2016-05-27 15:10:00,71.43,71.56,71.42,71.56,30243.0,47.9225,48.0097,47.9158,48.0097,30243.0
2016-05-27 15:20:00,71.56,71.58,71.53,71.55,30378.0,48.0097,48.0231,47.9896,48.003,30378.0
2016-05-27 15:30:00,71.56,71.64,71.56,71.56,38336.0,48.0097,48.0634,48.0097,48.0097,38336.0
2016-05-27 15:40:00,71.56,71.59,71.54,71.54,52351.0,48.0097,48.0298,47.9963,47.9963,52351.0
2016-05-27 15:50:00,71.55,71.64,71.53,71.59,132172.0,48.003,48.0634,47.9896,48.0298,132172.0
2016-05-31 09:30:00,71.62,71.81,71.35,71.45,57133.0,48.05,48.1774,47.8688,47.9359,57133.0
2016-05-31 09:40:00,71.46,71.65,71.35,71.6,30812.0,47.9426,48.0701,47.8688,48.0366,30812.0
2016-05-31 09:50:00,71.59,71.71,71.47,71.54,23870.0,48.0298,48.1104,47.9493,47.9963,23870.0
2016-05-31 10:00:00,71.58,71.72,71.56,71.68,27622.0,48.0231,48.1171,48.0097,48.0902,27622.0
2016-05-31 10:10:00,71.68,71.83,71.66,71.8,36745.0,48.0902,48.1909,48.0768,48.1707,36745.0
2016-05-31 10:20:00,71.82,71.94,71.81,71.87,26851.0,48.1842,48.2647,48.1774,48.2177,26851.0
2016-05-31 10:30:00,71.87,71.97,71.79,71.81,46009.0,48.2177,48.2848,48.164,48.1774,46009.0
2016-05-31 10:40:00,71.82,71.91,71.7,71.91,39746.0,48.1842,48.2445,48.1036,48.2445,39746.0
2016-05-31 10:50:00,71.89,71.93,71.74,71.76,24356.0,48.2311,48.258,48.1305,48.1439,24356.0
2016-05-31 11:00:00,71.75,71.78,71.63,71.63,41660.0,48.1372,48.1573,48.0567,48.0567,41660.0
2016-05-31 11:10:00,71.64,71.67,71.53,71.56,49180.0,48.0634,48.0835,47.9896,48.0097,49180.0
2016-05-31 11:20:00,71.57,71.63,71.53,71.63,17289.0,48.0164,48.0567,47.9896,48.0567,17289.0
2016-05-31 11:30:00,71.63,71.66,71.54,71.61,22216.0,48.0567,48.0768,47.9963,48.0433,22216.0
2016-05-31 11:40:00,71.6,71.66,71.53,71.61,21527.0,48.0366,48.0768,47.9896,48.0433,21527.0
2016-05-31 11:50:00,71.62,71.64,71.56,71.59,18102.0,48.05,48.0634,48.0097,48.0298,18102.0
2016-05-31 12:00:00,71.59,71.62,71.5,71.51,32347.0,48.0298,48.05,47.9695,47.9762,32347.0
2016-05-31 12:10:00,71.51,71.51,71.42,71.5,31473.0,47.9762,47.9762,47.9158,47.9695,31473.0
2016-05-31 12:20:00,71.5,71.56,71.48,71.52,30349.0,47.9695,48.0097,47.956,47.9829,30349.0
2016-05-31 12:30:00,71.52,71.56,71.5,71.5,26921.0,47.9829,48.0097,47.9695,47.9695,26921.0
2016-05-31 12:40:00,71.5,71.55,71.48,71.53,26238.0,47.9695,48.003,47.956,47.9896,26238.0
2016-05-31 12:50:00,71.53,71.55,71.47,71.5,26913.0,47.9896,48.003,47.9493,47.9695,26913.0
2016-05-31 13:00:00,71.51,71.52,71.45,71.45,42032.0,47.9762,47.9829,47.9359,47.9359,42032.0
2016-05-31 13:10:00,71.45,71.54,71.45,71.54,24953.0,47.9359,47.9963,47.9359,47.9963,24953.0
2016-05-31 13:20:00,71.54,71.59,71.52,71.54,29722.0,47.9963,48.0298,47.9829,47.9963,29722.0
2016-05-31 13:30:00,71.55,71.56,71.52,71.52,21485.0,48.003,48.0097,47.9829,47.9829,21485.0
2016-05-31 13:40:00,71.53,71.54,71.45,71.45,37317.0,47.9896,47.9963,47.9359,47.9359,37317.0
2016-05-31 13:50:00,71.45,71.57,71.45,71.55,45624.0,47.9359,48.0164,47.9359,48.003,45624.0
2016-05-31 14:00:00,71.55,71.58,71.46,71.57,74936.0,48.003,48.0231,47.9426,48.0164,74936.0
2016-05-31 14:10:00,71.57,71.61,71.51,71.57,55961.0,48.0164,48.0433,47.9762,48.0164,55961.0
2016-05-31 14:20:00,71.56,71.71,71.54,71.69,64511.0,48.0097,48.1104,47.9963,48.0969,64511.0
2016-05-31 14:30:00,71.69,71.74,71.66,71.72,58303.0,48.0969,48.1305,48.0768,48.1171,58303.0
2016-05-31 14:40:00,71.73,71.74,71.67,71.73,50845.0,48.1238,48.1305,48.0835,48.1238,50845.0
2016-05-31 14:50:00,71.73,71.74,71.7,71.72,58559.0,48.1238,48.1305,48.1036,48.1171,58559.0
2016-05-31 15:00:00,71.71,71.83,71.66,71.79,75354.0,48.1104,48.1909,48.0768,48.164,75354.0
2016-05-31 15:10:00,71.79,71.9,71.79,71.9,48903.0,48.164,48.2378,48.164,48.2378,48903.0
2016-05-31 15:20:00,71.89,71.9,71.82,71.9,53405.0,48.2311,48.2378,48.1842,48.2378,53405.0
2016-05-31 15:30:00,71.9,71.95,71.89,71.94,65515.0,48.2378,48.2714,48.2311,48.2647,65515.0
2016-05-31 15:40:00,71.93,72.14,71.93,72.14,186260.0,48.258,48.3988,48.258,48.3988,186260.0
2016-05-31 15:50:00,72.14,72.33,72.11,72.25,524497.0,48.3988,48.5263,48.3787,48.4726,524497.0
2016-06-01 09:30:00,71.2,71.83,71.1,71.5,111321.0,48.2347,48.6615,48.1669,48.4379,111321.0
2016-06-01 09:40:00,71.54,71.7,71.46,71.67,52325.0,48.465,48.5734,48.4108,48.5531,52325.0
2016-06-01 09:50:00,71.67,71.76,71.56,71.61,53224.0,48.5531,48.6141,48.4786,48.5124,53224.0
2016-06-01 10:00:00,71.62,71.68,71.53,71.61,51042.0,48.5192,48.5599,48.4582,48.5124,51042.0
2016-06-01 10:10:00,71.62,71.67,71.53,71.58,49538.0,48.5192,48.5531,48.4582,48.4921,49538.0
2016-06-01 10:20:00,71.57,71.69,71.54,71.63,52418.0,48.4853,48.5666,48.465,48.526,52418.0
2016-06-01 10:30:00,71.63,71.7,71.52,71.53,52997.0,48.526,48.5734,48.4515,48.4582,52997.0
2016-06-01 10:40:00,71.54,71.58,71.46,71.56,29058.0,48.465,48.4921,48.4108,48.4786,29058.0
2016-06-01 10:50:00,71.56,71.63,71.54,71.56,20876.0,48.4786,48.526,48.465,48.4786,20876.0
2016-06-01 11:00:00,71.57,71.76,71.57,71.72,23842.0,48.4853,48.6141,48.4853,48.587,23842.0
2016-06-01 11:10:00,71.72,71.72,71.48,71.48,47014.0,48.587,48.587,48.4244,48.4244,47014.0
2016-06-01 11:20:00,71.47,71.55,71.38,71.55,35521.0,48.4176,48.4718,48.3566,48.4718,35521.0
2016-06-01 11:30:00,71.55,71.55,71.39,71.39,27013.0,48.4718,48.4718,48.3634,48.3634,27013.0
2016-06-01 11:40:00,71.39,71.49,71.36,71.38,31960.0,48.3634,48.4311,48.3431,48.3566,31960.0
2016-06-01 11:50:00,71.37,71.47,71.37,71.41,32116.0,48.3498,48.4176,48.3498,48.3769,32116.0
2016-06-01 12:00:00,71.41,71.51,71.4,71.49,24182.0,48.3769,48.4447,48.3702,48.4311,24182.0
2016-06-01 12:10:00,71.49,71.5,71.38,71.4,29410.0,48.4311,48.4379,48.3566,48.3702,29410.0
2016-06-01 12:20:00,71.41,71.47,71.39,71.4,20479.0,48.3769,48.4176,48.3634,48.3702,20479.0
2016-06-01 12:30:00,71.41,71.5,71.4,71.5,19608.0,48.3769,48.4379,48.3702,48.4379,19608.0
2016-06-01 12:40:00,71.5,71.52,71.46,71.51,18408.0,48.4379,48.4515,48.4108,48.4447,18408.0
2016-06-01 12:50:00,71.51,71.55,71.48,71.51,21799.0,48.4447,48.4718,48.4244,48.4447,21799.0
2016-06-01 13:00:00,71.51,71.53,71.48,71.51,22633.0,48.4447,48.4582,48.4244,48.4447,22633.0
2016-06-01 13:10:00,71.52,71.52,71.42,71.43,17605.0,48.4515,48.4515,48.3837,48.3905,17605.0
2016-06-01 13:20:00,71.44,71.49,71.42,71.46,16305.0,48.3973,48.4311,48.3837,48.4108,16305.0
2016-06-01 13:30:00,71.47,71.49,71.39,71.41,24604.0,48.4176,48.4311,48.3634,48.3769,24604.0
2016-06-01 13:40:00,71.41,71.49,71.4,71.45,28185.0,48.3769,48.4311,48.3702,48.404,28185.0
2016-06-01 13:50:00,71.46,71.51,71.44,71.49,25306.0,48.4108,48.4447,48.3973,48.4311,25306.0
2016-06-01 14:00:00,71.5,71.54,71.48,71.54,28210.0,48.4379,48.465,48.4244,48.465,28210.0
2016-06-01 14:10:00,71.53,71.63,71.5,71.61,37375.0,48.4582,48.526,48.4379,48.5124,37375.0
2016-06-01 14:20:00,71.61,71.65,71.6,71.64,24582.0,48.5124,48.5395,48.5057,48.5328,24582.0
2016-06-01 14:30:00,71.65,71.65,71.51,71.53,32066.0,48.5395,48.5395,48.4447,48.4582,32066.0
2016-06-01 14:40:00,71.52,71.61,71.52,71.61,27009.0,48.4515,48.5124,48.4515,48.5124,27009.0
2016-06-01 14:50:00,71.6,71.62,71.54,71.61,28676.0,48.5057,48.5192,48.465,48.5124,28676.0
2016-06-01 15:00:00,71.62,71.62,71.54,71.57,39829.0,48.5192,48.5192,48.465,48.4853,39829.0
2016-06-01 15:10:00,71.56,71.66,71.54,71.64,25683.0,48.4786,48.5463,48.465,48.5328,25683.0
2016-06-01 15:20:00,71.64,71.68,71.62,71.67,38207.0,48.5328,48.5599,48.5192,48.5531,38207.0
2016-06-01 15:30:00,71.67,71.71,71.62,71.7,51174.0,48.5531,48.5802,48.5192,48.5734,51174.0
2016-06-01 15:40:00,71.7,71.7,71.65,71.65,70785.0,48.5734,48.5734,48.5395,48.5395,70785.0
2016-06-01 15:50:00,71.66,71.7,71.62,71.69,158880.0,48.5463,48.5734,48.5192,48.5666,158880.0
2016-06-02 09:30:00,71.45,71.68,71.26,71.52,51970.0,48.404,48.5599,48.2753,48.4515,51970.0
2016-06-02 09:40:00,71.52,71.52,71.32,71.4,62914.0,48.4515,48.4515,48.316,48.3702,62914.0
2016-06-02 09:50:00,71.41,71.48,71.19,71.21,24956.0,48.3769,48.4244,48.2279,48.2415,24956.0
2016-06-02 10:00:00,71.21,71.38,71.15,71.27,37312.0,48.2415,48.3566,48.2008,48.2821,37312.0
2016-06-02 10:10:00,71.26,71.32,71.19,71.31,39510.0,48.2753,48.316,48.2279,48.3092,39510.0
2016-06-02 10:20:00,71.31,71.34,71.22,71.25,32924.0,48.3092,48.3295,48.2482,48.2686,32924.0
2016-06-02 10:30:00,71.25,71.36,71.22,71.31,39866.0,48.2686,48.3431,48.2482,48.3092,39866.0
2016-06-02 10:40:00,71.33,71.36,71.28,71.3,42627.0,48.3228,48.3431,48.2889,48.3024,42627.0
2016-06-02 10:50:00,71.31,71.32,71.09,71.15,43616.0,48.3092,48.316,48.1602,48.2008,43616.0
2016-06-02 11:00:00,71.15,71.19,70.82,70.82,85263.0,48.2008,48.2279,47.9772,47.9772,85263.0
2016-06-02 11:10:00,70.82,70.95,70.74,70.89,56898.0,47.9772,48.0653,47.9231,48.0247,56898.0
2016-06-02 11:20:00,70.88,71.06,70.85,70.99,31382.0,48.0179,48.1398,47.9976,48.0924,31382.0
2016-06-02 11:30:00,70.99,71.16,70.99,71.16,42335.0,48.0924,48.2076,48.0924,48.2076,42335.0
2016-06-02 11:40:00,71.15,71.23,71.11,71.14,33398.0,48.2008,48.255,48.1737,48.194,33398.0
2016-06-02 11:50:00,71.14,71.26,71.11,71.23,30409.0,48.194,48.2753,48.1737,48.255,30409.0
2016-06-02 12:00:00,71.24,71.25,71.14,71.16,25324.0,48.2618,48.2686,48.194,48.2076,25324.0
2016-06-02 12:10:00,71.15,71.24,71.15,71.21,18516.0,48.2008,48.2618,48.2008,48.2415,18516.0
2016-06-02 12:20:00,71.21,71.25,71.2,71.21,21951.0,48.2415,48.2686,48.2347,48.2415,21951.0
2016-06-02 12:30:00,71.2,71.23,71.14,71.15,19140.0,48.2347,48.255,48.194,48.2008,19140.0
2016-06-02 12:40:00,71.16,71.2,71.15,71.19,52639.0,48.2076,48.2347,48.2008,48.2279,52639.0
2016-06-02 12:50:00,71.19,71.27,71.19,71.26,31772.0,48.2279,48.2821,48.2279,48.2753,31772.0
2016-06-02 13:00:00,71.26,71.31,71.23,71.29,28632.0,48.2753,48.3092,48.255,48.2957,28632.0
2016-06-02 13:10:00,71.28,71.3,71.22,71.23,25456.0,48.2889,48.3024,48.2482,48.255,25456.0
2016-06-02 13:20:00,71.22,71.29,71.22,71.29,24696.0,48.2482,48.2957,48.2482,48.2957,24696.0
2016-06-02 13:30:00,71.29,71.37,71.29,71.33,22035.0,48.2957,48.3498,48.2957,48.3228,22035.0
2016-06-02 13:40:00,71.33,71.39,71.31,71.39,18430.0,48.3228,48.3634,48.3092,48.3634,18430.0
2016-06-02 13:50:00,71.39,71.5,71.39,71.4,41881.0,48.3634,48.4379,48.3634,48.3702,41881.0
2016-06-02 14:00:00,71.4,71.53,71.4,71.52,32264.0,48.3702,48.4582,48.3702,48.4515,32264.0
2016-06-02 14:10:00,71.51,71.51,71.47,71.49,23227.0,48.4447,48.4447,48.4176,48.4311,23227.0
2016-06-02 14:20:00,71.5,71.5,71.4,71.42,25732.0,48.4379,48.4379,48.3702,48.3837,25732.0
2016-06-02 14:30:00,71.42,71.46,71.3,71.35,35809.0,48.3837,48.4108,48.3024,48.3363,35809.0
2016-06-02 14:40:00,71.34,71.35,71.29,71.35,28908.0,48.3295,48.3363,48.2957,48.3363,28908.0
2016-06-02 14:50:00,71.34,71.35,71.27,71.34,51058.0,48.3295,48.3363,48.2821,48.3295,51058.0
2016-06-02 15:00:00,71.35,71.37,71.33,71.35,35127.0,48.3363,48.3498,48.3228,48.3363,35127.0
2016-06-02 15:10:00,71.35,71.41,71.34,71.38,34681.0,48.3363,48.3769,48.3295,48.3566,34681.0
2016-06-02 15:20:00,71.38,71.47,71.38,71.46,40799.0,48.3566,48.4176,48.3566,48.4108,40799.0
2016-06-02 15:30:00,71.46,71.5,71.41,71.42,65928.0,48.4108,48.4379,48.3769,48.3837,65928.0
2016-06-02 15:40:00,71.42,71.45,71.37,71.39,70889.0,48.3837,48.404,48.3498,48.3634,70889.0
2016-06-02 15:50:00,71.39,71.47,71.38,71.47,162017.0,48.3634,48.4176,48.3566,48.4176,162017.0
2016-06-03 09:30:00,72.17,72.5,72.0,72.24,94429.0,48.8918,49.1154,48.7766,48.9392,94429.0
2016-06-03 09:40:00,72.22,72.4,72.1,72.32,65290.0,48.9257,49.0476,48.8444,48.9934,65290.0
2016-06-03 09:50:00,72.29,72.46,72.26,72.37,57612.0,48.9731,49.0883,48.9528,49.0273,57612.0
2016-06-03 10:00:00,72.38,72.54,72.3,72.46,83494.0,49.0341,49.1425,48.9799,49.0883,83494.0
2016-06-03 10:10:00,72.47,72.64,72.39,72.62,82123.0,49.095,49.2102,49.0409,49.1967,82123.0
2016-06-03 10:20:00,72.6,72.83,72.59,72.75,63089.0,49.1831,49.3389,49.1763,49.2847,63089.0
2016-06-03 10:30:00,72.75,72.84,72.64,72.7,77783.0,49.2847,49.3457,49.2102,49.2509,77783.0
2016-06-03 10:40:00,72.7,72.84,72.68,72.81,45811.0,49.2509,49.3457,49.2373,49.3254,45811.0
2016-06-03 10:50:00,72.82,72.97,72.81,72.94,63279.0,49.3322,49.4338,49.3254,49.4135,63279.0
2016-06-03 11:00:00,72.93,72.97,72.8,72.89,53034.0,49.4067,49.4338,49.3186,49.3796,53034.0
2016-06-03 11:10:00,72.88,72.89,72.78,72.83,41108.0,49.3728,49.3796,49.3051,49.3389,41108.0
2016-06-03 11:20:00,72.83,72.88,72.79,72.88,57174.0,49.3389,49.3728,49.3118,49.3728,57174.0
2016-06-03 11:30:00,72.87,73.02,72.84,72.96,59784.0,49.366,49.4676,49.3457,49.427,59784.0
2016-06-03 11:40:00,72.95,72.99,72.81,72.98,49801.0,49.4202,49.4473,49.3254,49.4405,49801.0
2016-06-03 11:50:00,72.98,73.07,72.94,73.04,75677.0,49.4405,49.5015,49.4135,49.4812,75677.0
2016-06-03 12:00:00,73.04,73.08,72.91,72.92,52804.0,49.4812,49.5083,49.3931,49.3999,52804.0
2016-06-03 12:10:00,72.91,72.97,72.9,72.94,42457.0,49.3931,49.4338,49.3864,49.4135,42457.0
2016-06-03 12:20:00,72.95,72.97,72.9,72.96,46356.0,49.4202,49.4338,49.3864,49.427,46356.0
2016-06-03 12:30:00,72.98,73.09,72.96,73.07,54805.0,49.4405,49.5151,49.427,49.5015,54805.0
2016-06-03 12:40:00,73.07,73.12,73.02,73.06,37224.0,49.5015,49.5354,49.4676,49.4947,37224.0
2016-06-03 12:50:00,73.06,73.13,73.05,73.05,29020.0,49.4947,49.5422,49.488,49.488,29020.0
2016-06-03 13:00:00,73.05,73.08,73.02,73.06,31905.0,49.488,49.5083,49.4676,49.4947,31905.0
2016-06-03 13:10:00,73.05,73.06,72.99,73.05,57295.0,49.488,49.4947,49.4473,49.488,57295.0
2016-06-03 13:20:00,73.06,73.15,73.03,73.11,32465.0,49.4947,49.5557,49.4744,49.5286,32465.0
2016-06-03 13:30:00,73.11,73.17,73.04,73.15,46737.0,49.5286,49.5693,49.4812,49.5557,46737.0
2016-06-03 13:40:00,73.15,73.28,73.13,73.15,83060.0,49.5557,49.6438,49.5422,49.5557,83060.0
2016-06-03 13:50:00,73.16,73.19,73.13,73.15,75945.0,49.5625,49.5828,49.5422,49.5557,75945.0
2016-06-03 14:00:00,73.15,73.16,73.06,73.12,91595.0,49.5557,49.5625,49.4947,49.5354,91595.0
2016-06-03 14:10:00,73.12,73.13,73.07,73.1,43421.0,49.5354,49.5422,49.5015,49.5218,43421.0
2016-06-03 14:20:00,73.09,73.22,73.08,73.21,59915.0,49.5151,49.6031,49.5083,49.5964,59915.0
2016-06-03 14:30:00,73.21,73.28,73.18,73.28,35977.0,49.5964,49.6438,49.576,49.6438,35977.0
2016-06-03 14:40:00,73.28,73.31,73.17,73.18,38685.0,49.6438,49.6641,49.5693,49.576,38685.0
2016-06-03 14:50:00,73.18,73.22,73.13,73.14,54001.0,49.576,49.6031,49.5422,49.5489,54001.0
2016-06-03 15:00:00,73.16,73.18,73.08,73.09,53650.0,49.5625,49.576,49.5083,49.5151,53650.0
2016-06-03 15:10:00,73.08,73.09,72.96,73.01,56708.0,49.5083,49.5151,49.427,49.4609,56708.0
2016-06-03 15:20:00,73.01,73.05,72.99,73.02,63772.0,49.4609,49.488,49.4473,49.4676,63772.0
2016-06-03 15:30:00,73.02,73.08,72.98,73.01,68807.0,49.4676,49.5083,49.4405,49.4609,68807.0
2016-06-03 15:40:00,73.01,73.02,72.93,72.98,99189.0,49.4609,49.4676,49.4067,49.4405,99189.0
2016-06-03 15:50:00,72.97,73.01,72.89,72.95,163225.0,49.4338,49.4609,49.3796,49.4202,163225.0
2016-06-06 09:30:00,72.89,73.15,72.59,72.65,79533.0,49.3796,49.5557,49.1763,49.217,79533.0
2016-06-06 09:40:00,72.67,72.86,72.63,72.75,39130.0,49.2305,49.3593,49.2034,49.2847,39130.0
2016-06-06 09:50:00,72.74,73.05,72.71,73.0,34524.0,49.278,49.488,49.2576,49.4541,34524.0
2016-06-06 10:00:00,73.06,73.06,72.86,72.93,40888.0,49.4947,49.4947,49.3593,49.4067,40888.0
2016-06-06 10:10:00,72.94,73.06,72.87,73.06,51990.0,49.4135,49.4947,49.366,49.4947,51990.0
2016-06-06 10:20:00,73.07,73.15,72.95,73.14,44563.0,49.5015,49.5557,49.4202,49.5489,44563.0
2016-06-06 10:30:00,73.14,73.18,73.06,73.12,39014.0,49.5489,49.576,49.4947,49.5354,39014.0
2016-06-06 10:40:00,73.11,73.22,73.08,73.18,27236.0,49.5286,49.6031,49.5083,49.576,27236.0
2016-06-06 10:50:00,73.18,73.23,72.95,72.95,39197.0,49.576,49.6099,49.4202,49.4202,39197.0
2016-06-06 11:00:00,72.96,73.08,72.95,72.99,48260.0,49.427,49.5083,49.4202,49.4473,48260.0
2016-06-06 11:10:00,72.99,73.02,72.89,72.89,33050.0,49.4473,49.4676,49.3796,49.3796,33050.0
2016-06-06 11:20:00,72.87,72.94,72.72,72.79,50660.0,49.366,49.4135,49.2644,49.3118,50660.0
2016-06-06 11:30:00,72.78,72.79,72.68,72.76,34193.0,49.3051,49.3118,49.2373,49.2915,34193.0
2016-06-06 11:40:00,72.76,72.79,72.65,72.76,33922.0,49.2915,49.3118,49.217,49.2915,33922.0
2016-06-06 11:50:00,72.75,72.84,72.69,72.69,33887.0,49.2847,49.3457,49.2441,49.2441,33887.0
2016-06-06 12:00:00,72.69,72.71,72.56,72.58,41474.0,49.2441,49.2576,49.156,49.1696,41474.0
2016-06-06 12:10:00,72.58,72.58,72.46,72.57,36768.0,49.1696,49.1696,49.0883,49.1628,36768.0
2016-06-06 12:20:00,72.56,72.59,72.48,72.59,27572.0,49.156,49.1763,49.1018,49.1763,27572.0
2016-06-06 12:30:00,72.58,72.65,72.42,72.54,30797.0,49.1696,49.217,49.0612,49.1425,30797.0
2016-06-06 12:40:00,72.53,72.59,72.47,72.5,34174.0,49.1357,49.1763,49.095,49.1154,34174.0
2016-06-06 12:50:00,72.49,72.52,72.37,72.5,38715.0,49.1086,49.1289,49.0273,49.1154,38715.0
2016-06-06 13:00:00,72.49,72.58,72.49,72.58,45329.0,49.1086,49.1696,49.1086,49.1696,45329.0
2016-06-06 13:10:00,72.59,72.67,72.58,72.61,24055.0,49.1763,49.2305,49.1696,49.1899,24055.0
2016-06-06 13:20:00,72.61,72.66,72.59,72.64,24633.0,49.1899,49.2238,49.1763,49.2102,24633.0
2016-06-06 13:30:00,72.64,72.69,72.57,72.63,53158.0,49.2102,49.2441,49.1628,49.2034,53158.0
2016-06-06 13:40:00,72.62,72.67,72.61,72.64,27383.0,49.1967,49.2305,49.1899,49.2102,27383.0
2016-06-06 13:50:00,72.64,72.75,72.61,72.74,28002.0,49.2102,49.2847,49.1899,49.278,28002.0
2016-06-06 14:00:00,72.74,72.74,72.66,72.68,27813.0,49.278,49.278,49.2238,49.2373,27813.0
2016-06-06 14:10:00,72.69,72.84,72.69,72.83,35976.0,49.2441,49.3457,49.2441,49.3389,35976.0
2016-06-06 14:20:00,72.83,72.88,72.82,72.84,36826.0,49.3389,49.3728,49.3322,49.3457,36826.0
2016-06-06 14:30:00,72.84,72.88,72.82,72.86,47517.0,49.3457,49.3728,49.3322,49.3593,47517.0
2016-06-06 14:40:00,72.86,72.88,72.8,72.86,32722.0,49.3593,49.3728,49.3186,49.3593,32722.0
2016-06-06 14:50:00,72.86,72.9,72.83,72.9,24608.0,49.3593,49.3864,49.3389,49.3864,24608.0
2016-06-06 15:00:00,72.9,72.91,72.8,72.8,34499.0,49.3864,49.3931,49.3186,49.3186,34499.0
2016-06-06 15:10:00,72.8,72.85,72.77,72.79,38539.0,49.3186,49.3525,49.2983,49.3118,38539.0
2016-06-06 15:20:00,72.79,72.83,72.76,72.79,36026.0,49.3118,49.3389,49.2915,49.3118,36026.0
2016-06-06 15:30:00,72.78,72.85,72.77,72.84,58241.0,49.3051,49.3525,49.2983,49.3457,58241.0
2016-06-06 15:40:00,72.84,72.85,72.77,72.79,69710.0,49.3457,49.3525,49.2983,49.3118,69710.0
2016-06-06 15:50:00,72.78,72.8,72.74,72.77,124885.0,49.3051,49.3186,49.278,49.2983,124885.0
2016-06-07 09:30:00,72.74,73.0,72.53,72.85,30586.0,49.278,49.4541,49.1357,49.3525,30586.0
2016-06-07 09:40:00,72.86,72.97,72.76,72.82,22676.0,49.3593,49.4338,49.2915,49.3322,22676.0
2016-06-07 09:50:00,72.81,72.95,72.81,72.9,28936.0,49.3254,49.4202,49.3254,49.3864,28936.0
2016-06-07 10:00:00,72.89,73.01,72.87,72.98,28212.0,49.3796,49.4609,49.366,49.4405,28212.0
2016-06-07 10:10:00,72.97,73.02,72.89,72.9,35678.0,49.4338,49.4676,49.3796,49.3864,35678.0
2016-06-07 10:20:00,72.89,73.03,72.89,73.01,46820.0,49.3796,49.4744,49.3796,49.4609,46820.0
2016-06-07 10:30:00,73.01,73.1,72.99,73.07,25640.0,49.4609,49.5218,49.4473,49.5015,25640.0
2016-06-07 10:40:00,73.07,73.14,73.05,73.05,18782.0,49.5015,49.5489,49.488,49.488,18782.0
2016-06-07 10:50:00,73.03,73.16,73.02,73.15,24450.0,49.4744,49.5625,49.4676,49.5557,24450.0
2016-06-07 11:00:00,73.14,73.25,73.11,73.24,29090.0,49.5489,49.6235,49.5286,49.6167,29090.0
2016-06-07 11:10:00,73.24,73.28,73.19,73.24,17568.0,49.6167,49.6438,49.5828,49.6167,17568.0
2016-06-07 11:20:00,73.22,73.31,73.19,73.3,24325.0,49.6031,49.6641,49.5828,49.6573,24325.0
2016-06-07 11:30:00,73.3,73.31,73.22,73.28,22120.0,49.6573,49.6641,49.6031,49.6438,22120.0
2016-06-07 11:40:00,73.27,73.27,73.2,73.22,63290.0,49.637,49.637,49.5896,49.6031,63290.0
2016-06-07 11:50:00,73.22,73.23,73.15,73.15,16222.0,49.6031,49.6099,49.5557,49.5557,16222.0
2016-06-07 12:00:00,73.16,73.18,73.12,73.15,29616.0,49.5625,49.576,49.5354,49.5557,29616.0
2016-06-07 12:10:00,73.14,73.16,73.1,73.1,33123.0,49.5489,49.5625,49.5218,49.5218,33123.0
2016-06-07 12:20:00,73.11,73.15,73.07,73.14,23204.0,49.5286,49.5557,49.5015,49.5489,23204.0
2016-06-07 12:30:00,73.14,73.15,73.0,73.0,34437.0,49.5489,49.5557,49.4541,49.4541,34437.0
2016-06-07 12:40:00,73.0,73.02,72.97,72.99,22283.0,49.4541,49.4676,49.4338,49.4473,22283.0
2016-06-07 12:50:00,72.99,73.0,72.9,72.91,35567.0,49.4473,49.4541,49.3864,49.3931,35567.0
2016-06-07 13:00:00,72.9,72.92,72.83,72.84,62631.0,49.3864,49.3999,49.3389,49.3457,62631.0
2016-06-07 13:10:00,72.83,72.84,72.78,72.8,45402.0,49.3389,49.3457,49.3051,49.3186,45402.0
2016-06-07 13:20:00,72.8,72.83,72.79,72.8,29370.0,49.3186,49.3389,49.3118,49.3186,29370.0
2016-06-07 13:30:00,72.8,72.84,72.76,72.77,45685.0,49.3186,49.3457,49.2915,49.2983,45685.0
2016-06-07 13:40:00,72.76,72.77,72.65,72.66,45679.0,49.2915,49.2983,49.217,49.2238,45679.0
2016-06-07 13:50:00,72.67,72.68,72.58,72.63,27628.0,49.2305,49.2373,49.1696,49.2034,27628.0
2016-06-07 14:00:00,72.63,72.64,72.61,72.62,28813.0,49.2034,49.2102,49.1899,49.1967,28813.0
2016-06-07 14:10:00,72.62,72.63,72.57,72.57,36061.0,49.1967,49.2034,49.1628,49.1628,36061.0
2016-06-07 14:20:00,72.58,72.61,72.57,72.58,26416.0,49.1696,49.1899,49.1628,49.1696,26416.0
2016-06-07 14:30:00,72.58,72.63,72.57,72.6,28055.0,49.1696,49.2034,49.1628,49.1831,28055.0
2016-06-07 14:40:00,72.6,72.6,72.49,72.49,33418.0,49.1831,49.1831,49.1086,49.1086,33418.0
2016-06-07 14:50:00,72.5,72.56,72.48,72.55,27521.0,49.1154,49.156,49.1018,49.1492,27521.0
2016-06-07 15:00:00,72.56,72.62,72.51,72.62,42577.0,49.156,49.1967,49.1221,49.1967,42577.0
2016-06-07 15:10:00,72.63,72.63,72.54,72.54,26635.0,49.2034,49.2034,49.1425,49.1425,26635.0
2016-06-07 15:20:00,72.54,72.56,72.52,72.53,25399.0,49.1425,49.156,49.1289,49.1357,25399.0
2016-06-07 15:30:00,72.53,72.58,72.47,72.49,57139.0,49.1357,49.1696,49.095,49.1086,57139.0
2016-06-07 15:40:00,72.49,72.49,72.38,72.38,80177.0,49.1086,49.1086,49.0341,49.0341,80177.0
2016-06-07 15:50:00,72.39,72.5,72.38,72.49,150819.0,49.0409,49.1154,49.0341,49.1086,150819.0
2016-06-08 09:30:00,72.56,72.86,72.41,72.84,31611.0,49.156,49.3593,49.0544,49.3457,31611.0
2016-06-08 09:40:00,72.82,72.95,72.76,72.86,50998.0,49.3322,49.4202,49.2915,49.3593,50998.0
2016-06-08 09:50:00,72.9,72.96,72.81,72.91,38184.0,49.3864,49.427,49.3254,49.3931,38184.0
2016-06-08 10:00:00,72.91,72.92,72.79,72.85,28922.0,49.3931,49.3999,49.3118,49.3525,28922.0
2016-06-08 10:10:00,72.86,72.92,72.74,72.79,36181.0,49.3593,49.3999,49.278,49.3118,36181.0
2016-06-08 10:20:00,72.8,72.95,72.8,72.88,25784.0,49.3186,49.4202,49.3186,49.3728,25784.0
2016-06-08 10:30:00,72.87,72.98,72.84,72.92,23156.0,49.366,49.4405,49.3457,49.3999,23156.0
2016-06-08 10:40:00,72.92,72.96,72.89,72.92,18688.0,49.3999,49.427,49.3796,49.3999,18688.0
2016-06-08 10:50:00,72.92,72.98,72.91,72.91,27675.0,49.3999,49.4405,49.3931,49.3931,27675.0
2016-06-08 11:00:00,72.92,72.95,72.85,72.93,23276.0,49.3999,49.4202,49.3525,49.4067,23276.0
2016-06-08 11:10:00,72.94,73.0,72.88,72.89,26093.0,49.4135,49.4541,49.3728,49.3796,26093.0
2016-06-08 11:20:00,72.9,72.96,72.87,72.89,21086.0,49.3864,49.427,49.366,49.3796,21086.0
2016-06-08 11:30:00,72.9,72.92,72.86,72.91,17806.0,49.3864,49.3999,49.3593,49.3931,17806.0
2016-06-08 11:40:00,72.92,73.01,72.92,72.96,21759.0,49.3999,49.4609,49.3999,49.427,21759.0
2016-06-08 11:50:00,72.95,73.03,72.94,73.02,16559.0,49.4202,49.4744,49.4135,49.4676,16559.0
2016-06-08 12:00:00,73.03,73.03,72.96,73.02,19867.0,49.4744,49.4744,49.427,49.4676,19867.0
2016-06-08 12:10:00,73.03,73.09,73.02,73.08,22253.0,49.4744,49.5151,49.4676,49.5083,22253.0
2016-06-08 12:20:00,73.08,73.15,73.07,73.12,20102.0,49.5083,49.5557,49.5015,49.5354,20102.0
2016-06-08 12:30:00,73.13,73.14,73.04,73.05,19441.0,49.5422,49.5489,49.4812,49.488,19441.0
2016-06-08 12:40:00,73.05,73.07,73.02,73.07,23866.0,49.488,49.5015,49.4676,49.5015,23866.0
2016-06-08 12:50:00,73.07,73.07,72.96,72.98,34933.0,49.5015,49.5015,49.427,49.4405,34933.0
2016-06-08 13:00:00,72.99,73.06,72.99,73.03,14877.0,49.4473,49.4947,49.4473,49.4744,14877.0
2016-06-08 13:10:00,73.02,73.04,72.98,73.01,15028.0,49.4676,49.4812,49.4405,49.4609,15028.0
2016-06-08 13:20:00,73.01,73.05,73.0,73.01,12401.0,49.4609,49.488,49.4541,49.4609,12401.0
2016-06-08 13:30:00,73.01,73.03,72.99,73.01,12049.0,49.4609,49.4744,49.4473,49.4609,12049.0
2016-06-08 13:40:00,73.02,73.03,72.98,72.99,9020.0,49.4676,49.4744,49.4405,49.4473,9020.0
2016-06-08 13:50:00,73.0,73.04,72.97,73.03,20433.0,49.4541,49.4812,49.4338,49.4744,20433.0
2016-06-08 14:00:00,73.03,73.05,72.99,73.04,34624.0,49.4744,49.488,49.4473,49.4812,34624.0
2016-06-08 14:10:00,73.04,73.16,73.03,73.13,30419.0,49.4812,49.5625,49.4744,49.5422,30419.0
2016-06-08 14:20:00,73.14,73.15,73.12,73.14,27536.0,49.5489,49.5557,49.5354,49.5489,27536.0
2016-06-08 14:30:00,73.15,73.19,73.14,73.17,22490.0,49.5557,49.5828,49.5489,49.5693,22490.0
2016-06-08 14:40:00,73.19,73.22,73.18,73.21,13263.0,49.5828,49.6031,49.576,49.5964,13263.0
2016-06-08 14:50:00,73.22,73.23,73.18,73.22,24444.0,49.6031,49.6099,49.576,49.6031,24444.0
2016-06-08 15:00:00,73.21,73.22,73.1,73.12,34202.0,49.5964,49.6031,49.5218,49.5354,34202.0
2016-06-08 15:10:00,73.11,73.11,72.98,73.01,58216.0,49.5286,49.5286,49.4405,49.4609,58216.0
2016-06-08 15:20:00,73.01,73.01,72.95,72.97,49216.0,49.4609,49.4609,49.4202,49.4338,49216.0
2016-06-08 15:30:00,72.98,72.99,72.91,72.92,55615.0,49.4405,49.4473,49.3931,49.3999,55615.0
2016-06-08 15:40:00,72.92,73.01,72.92,72.98,62989.0,49.3999,49.4609,49.3999,49.4405,62989.0
2016-06-08 15:50:00,72.98,73.0,72.9,72.95,163599.0,49.4405,49.4541,49.3864,49.4202,163599.0
2016-06-09 09:30:00,72.85,73.24,72.54,73.0,74992.0,49.3525,49.6167,49.1425,49.4541,74992.0
2016-06-09 09:40:00,73.0,73.05,72.84,72.92,33062.0,49.4541,49.488,49.3457,49.3999,33062.0
2016-06-09 09:50:00,72.91,73.04,72.84,73.02,27844.0,49.3931,49.4812,49.3457,49.4676,27844.0
2016-06-09 10:00:00,73.04,73.09,72.99,73.09,38200.0,49.4812,49.5151,49.4473,49.5151,38200.0
2016-06-09 10:10:00,73.11,73.22,73.05,73.14,38621.0,49.5286,49.6031,49.488,49.5489,38621.0
2016-06-09 10:20:00,73.14,73.19,73.08,73.1,43590.0,49.5489,49.5828,49.5083,49.5218,43590.0
2016-06-09 10:30:00,73.09,73.24,73.09,73.22,54582.0,49.5151,49.6167,49.5151,49.6031,54582.0
2016-06-09 10:40:00,73.22,73.28,73.16,73.24,31736.0,49.6031,49.6438,49.5625,49.6167,31736.0
2016-06-09 10:50:00,73.24,73.27,73.14,73.14,42827.0,49.6167,49.637,49.5489,49.5489,42827.0
2016-06-09 11:00:00,73.14,73.25,73.1,73.18,37081.0,49.5489,49.6235,49.5218,49.576,37081.0
2016-06-09 11:10:00,73.18,73.26,73.08,73.2,35194.0,49.576,49.6302,49.5083,49.5896,35194.0
2016-06-09 11:20:00,73.21,73.21,73.09,73.14,28237.0,49.5964,49.5964,49.5151,49.5489,28237.0
2016-06-09 11:30:00,73.12,73.24,73.12,73.19,30288.0,49.5354,49.6167,49.5354,49.5828,30288.0
2016-06-09 11:40:00,73.19,73.25,73.17,73.24,22926.0,49.5828,49.6235,49.5693,49.6167,22926.0
2016-06-09 11:50:00,73.24,73.25,73.2,73.25,58258.0,49.6167,49.6235,49.5896,49.6235,58258.0
2016-06-09 12:00:00,73.24,73.31,73.2,73.31,27862.0,49.6167,49.6641,49.5896,49.6641,27862.0
2016-06-09 12:10:00,73.31,73.37,73.27,73.35,25073.0,49.6641,49.7048,49.637,49.6912,25073.0
2016-06-09 12:20:00,73.35,73.42,73.34,73.38,19815.0,49.6912,49.7386,49.6844,49.7115,19815.0
2016-06-09 12:30:00,73.38,73.49,73.37,73.49,18142.0,49.7115,49.7861,49.7048,49.7861,18142.0
2016-06-09 12:40:00,73.49,73.49,73.43,73.46,15068.0,49.7861,49.7861,49.7454,49.7657,15068.0
2016-06-09 12:50:00,73.45,73.51,73.45,73.48,25760.0,49.759,49.7996,49.759,49.7793,25760.0
2016-06-09 13:00:00,73.49,73.55,73.48,73.53,33295.0,49.7861,49.8267,49.7793,49.8131,33295.0
2016-06-09 13:10:00,73.52,73.57,73.49,73.55,14521.0,49.8064,49.8402,49.7861,49.8267,14521.0
2016-06-09 13:20:00,73.54,73.6,73.53,73.57,23411.0,49.8199,49.8606,49.8131,49.8402,23411.0
2016-06-09 13:30:00,73.56,73.56,73.53,73.55,18183.0,49.8335,49.8335,49.8131,49.8267,18183.0
2016-06-09 13:40:00,73.56,73.58,73.54,73.55,60121.0,49.8335,49.847,49.8199,49.8267,60121.0
2016-06-09 13:50:00,73.56,73.57,73.53,73.56,21249.0,49.8335,49.8402,49.8131,49.8335,21249.0
2016-06-09 14:00:00,73.56,73.56,73.49,73.53,26308.0,49.8335,49.8335,49.7861,49.8131,26308.0
2016-06-09 14:10:00,73.53,73.61,73.53,73.55,26527.0,49.8131,49.8673,49.8131,49.8267,26527.0
2016-06-09 14:20:00,73.55,73.62,73.54,73.54,23999.0,49.8267,49.8741,49.8199,49.8199,23999.0
2016-06-09 14:30:00,73.55,73.61,73.54,73.6,19932.0,49.8267,49.8673,49.8199,49.8606,19932.0
2016-06-09 14:40:00,73.6,73.62,73.56,73.59,28462.0,49.8606,49.8741,49.8335,49.8538,28462.0
2016-06-09 14:50:00,73.59,73.59,73.53,73.55,30633.0,49.8538,49.8538,49.8131,49.8267,30633.0
2016-06-09 15:00:00,73.55,73.57,73.51,73.56,33051.0,49.8267,49.8402,49.7996,49.8335,33051.0
2016-06-09 15:10:00,73.56,73.62,73.54,73.61,38242.0,49.8335,49.8741,49.8199,49.8673,38242.0
2016-06-09 15:20:00,73.61,73.62,73.57,73.59,30044.0,49.8673,49.8741,49.8402,49.8538,30044.0
2016-06-09 15:30:00,73.59,73.79,73.58,73.78,54814.0,49.8538,49.9893,49.847,49.9825,54814.0
2016-06-09 15:40:00,73.78,73.85,73.76,73.84,66245.0,49.9825,50.0299,49.969,50.0232,66245.0
2016-06-09 15:50:00,73.84,73.85,73.74,73.74,130576.0,50.0232,50.0299,49.9554,49.9554,130576.0
2016-06-10 09:30:00,73.73,73.99,73.64,73.7,120648.0,49.9486,50.1248,49.8877,49.9283,120648.0
2016-06-10 09:40:00,73.71,73.75,73.45,73.56,37681.0,49.9351,49.9622,49.759,49.8335,37681.0
2016-06-10 09:50:00,73.57,73.65,73.48,73.61,34139.0,49.8402,49.8944,49.7793,49.8673,34139.0
2016-06-10 10:00:00,73.63,73.68,73.54,73.67,34883.0,49.8809,49.9148,49.8199,49.908,34883.0
2016-06-10 10:10:00,73.66,73.82,73.66,73.78,56801.0,49.9012,50.0096,49.9012,49.9825,56801.0
2016-06-10 10:20:00,73.76,73.82,73.69,73.8,48925.0,49.969,50.0096,49.9215,49.9961,48925.0
2016-06-10 10:30:00,73.81,73.85,73.76,73.77,39194.0,50.0028,50.0299,49.969,49.9757,39194.0
2016-06-10 10:40:00,73.77,73.77,73.67,73.69,43862.0,49.9757,49.9757,49.908,49.9215,43862.0
2016-06-10 10:50:00,73.7,73.76,73.66,73.7,45222.0,49.9283,49.969,49.9012,49.9283,45222.0
2016-06-10 11:00:00,73.69,73.73,73.64,73.68,31763.0,49.9215,49.9486,49.8877,49.9148,31763.0
2016-06-10 11:10:00,73.68,73.74,73.56,73.62,30050.0,49.9148,49.9554,49.8335,49.8741,30050.0
2016-06-10 11:20:00,73.62,73.62,73.39,73.47,29979.0,49.8741,49.8741,49.7183,49.7725,29979.0
2016-06-10 11:30:00,73.49,73.59,73.47,73.47,83535.0,49.7861,49.8538,49.7725,49.7725,83535.0
2016-06-10 11:40:00,73.47,73.52,73.4,73.42,41446.0,49.7725,49.8064,49.7251,49.7386,41446.0
2016-06-10 11:50:00,73.42,73.53,73.39,73.5,31842.0,49.7386,49.8131,49.7183,49.7928,31842.0
2016-06-10 12:00:00,73.49,73.52,73.4,73.4,33191.0,49.7861,49.8064,49.7251,49.7251,33191.0
2016-06-10 12:10:00,73.41,73.49,73.29,73.3,51118.0,49.7319,49.7861,49.6506,49.6573,51118.0
2016-06-10 12:20:00,73.3,73.37,73.27,73.27,29144.0,49.6573,49.7048,49.637,49.637,29144.0
2016-06-10 12:30:00,73.27,73.32,73.23,73.3,26527.0,49.637,49.6709,49.6099,49.6573,26527.0
2016-06-10 12:40:00,73.3,73.3,73.22,73.27,30732.0,49.6573,49.6573,49.6031,49.637,30732.0
2016-06-10 12:50:00,73.28,73.3,73.25,73.28,36889.0,49.6438,49.6573,49.6235,49.6438,36889.0
2016-06-10 13:00:00,73.28,73.31,73.24,73.29,30807.0,49.6438,49.6641,49.6167,49.6506,30807.0
2016-06-10 13:10:00,73.29,73.38,73.25,73.36,22150.0,49.6506,49.7115,49.6235,49.698,22150.0
2016-06-10 13:20:00,73.37,73.42,73.35,73.38,20009.0,49.7048,49.7386,49.6912,49.7115,20009.0
2016-06-10 13:30:00,73.38,73.39,73.27,73.29,20199.0,49.7115,49.7183,49.637,49.6506,20199.0
2016-06-10 13:40:00,73.3,73.3,73.2,73.21,39273.0,49.6573,49.6573,49.5896,49.5964,39273.0
2016-06-10 13:50:00,73.21,73.27,73.18,73.23,31785.0,49.5964,49.637,49.576,49.6099,31785.0
2016-06-10 14:00:00,73.22,73.25,73.16,73.19,47341.0,49.6031,49.6235,49.5625,49.5828,47341.0
2016-06-10 14:10:00,73.18,73.23,73.11,73.17,36412.0,49.576,49.6099,49.5286,49.5693,36412.0
2016-06-10 14:20:00,73.17,73.3,73.16,73.28,43875.0,49.5693,49.6573,49.5625,49.6438,43875.0
2016-06-10 14:30:00,73.28,73.29,73.19,73.26,34669.0,49.6438,49.6506,49.5828,49.6302,34669.0
2016-06-10 14:40:00,73.26,73.28,73.18,73.18,32486.0,49.6302,49.6438,49.576,49.576,32486.0
2016-06-10 14:50:00,73.18,73.18,73.12,73.15,47392.0,49.576,49.576,49.5354,49.5557,47392.0
2016-06-10 15:00:00,73.15,73.16,73.07,73.14,45164.0,49.5557,49.5625,49.5015,49.5489,45164.0
2016-06-10 15:10:00,73.14,73.14,73.07,73.11,54886.0,49.5489,49.5489,49.5015,49.5286,54886.0
2016-06-10 15:20:00,73.11,73.17,73.1,73.11,50641.0,49.5286,49.5693,49.5218,49.5286,50641.0
2016-06-10 15:30:00,73.11,73.24,73.11,73.24,63206.0,49.5286,49.6167,49.5286,49.6167,63206.0
2016-06-10 15:40:00,73.24,73.41,73.2,73.39,152217.0,49.6167,49.7319,49.5896,49.7183,152217.0
2016-06-10 15:50:00,73.4,73.4,73.31,73.35,166509.0,49.7251,49.7251,49.6641,49.6912,166509.0
2016-06-13 09:30:00,73.5,73.76,73.35,73.6,70414.0,49.7928,49.969,49.6912,49.8606,70414.0
2016-06-13 09:40:00,73.54,73.62,73.39,73.46,84591.0,49.8199,49.8741,49.7183,49.7657,84591.0
2016-06-13 09:50:00,73.44,73.63,73.3,73.62,90718.0,49.7522,49.8809,49.6573,49.8741,90718.0
2016-06-13 10:00:00,73.62,73.71,73.57,73.62,58385.0,49.8741,49.9351,49.8402,49.8741,58385.0
2016-06-13 10:10:00,73.61,73.67,73.55,73.61,50108.0,49.8673,49.908,49.8267,49.8673,50108.0
2016-06-13 10:20:00,73.61,73.76,73.59,73.75,56062.0,49.8673,49.969,49.8538,49.9622,56062.0
2016-06-13 10:30:00,73.76,73.81,73.66,73.7,48885.0,49.969,50.0028,49.9012,49.9283,48885.0
2016-06-13 10:40:00,73.7,73.75,73.68,73.72,41420.0,49.9283,49.9622,49.9148,49.9419,41420.0
2016-06-13 10:50:00,73.73,73.78,73.69,73.77,41000.0,49.9486,49.9825,49.9215,49.9757,41000.0
2016-06-13 11:00:00,73.77,73.77,73.6,73.66,37344.0,49.9757,49.9757,49.8606,49.9012,37344.0
2016-06-13 11:10:00,73.65,73.69,73.6,73.64,49728.0,49.8944,49.9215,49.8606,49.8877,49728.0
2016-06-13 11:20:00,73.64,73.69,73.61,73.67,39393.0,49.8877,49.9215,49.8673,49.908,39393.0
2016-06-13 11:30:00,73.68,73.69,73.56,73.56,37191.0,49.9148,49.9215,49.8335,49.8335,37191.0
2016-06-13 11:40:00,73.57,73.68,73.57,73.66,32938.0,49.8402,49.9148,49.8402,49.9012,32938.0
2016-06-13 11:50:00,73.66,73.71,73.63,73.7,31465.0,49.9012,49.9351,49.8809,49.9283,31465.0
2016-06-13 12:00:00,73.7,73.75,73.67,73.75,27038.0,49.9283,49.9622,49.908,49.9622,27038.0
2016-06-13 12:10:00,73.74,73.79,73.73,73.75,30943.0,49.9554,49.9893,49.9486,49.9622,30943.0
2016-06-13 12:20:00,73.75,73.88,73.74,73.88,49922.0,49.9622,50.0503,49.9554,50.0503,49922.0
2016-06-13 12:30:00,73.88,73.9,73.81,73.81,26874.0,50.0503,50.0638,50.0028,50.0028,26874.0
2016-06-13 12:40:00,73.8,73.87,73.8,73.87,20999.0,49.9961,50.0435,49.9961,50.0435,20999.0
2016-06-13 12:50:00,73.87,73.96,73.86,73.91,27170.0,50.0435,50.1045,50.0367,50.0706,27170.0
2016-06-13 13:00:00,73.9,73.92,73.82,73.84,23472.0,50.0638,50.0774,50.0096,50.0232,23472.0
2016-06-13 13:10:00,73.85,73.86,73.69,73.71,31489.0,50.0299,50.0367,49.9215,49.9351,31489.0
2016-06-13 13:20:00,73.71,73.72,73.64,73.66,39343.0,49.9351,49.9419,49.8877,49.9012,39343.0
2016-06-13 13:30:00,73.67,73.67,73.57,73.59,37403.0,49.908,49.908,49.8402,49.8538,37403.0
2016-06-13 13:40:00,73.59,73.67,73.57,73.63,31870.0,49.8538,49.908,49.8402,49.8809,31870.0
2016-06-13 13:50:00,73.62,73.62,73.48,73.58,33913.0,49.8741,49.8741,49.7793,49.847,33913.0
2016-06-13 14:00:00,73.58,73.65,73.53,73.62,48008.0,49.847,49.8944,49.8131,49.8741,48008.0
2016-06-13 14:10:00,73.63,73.71,73.63,73.69,39671.0,49.8809,49.9351,49.8809,49.9215,39671.0
2016-06-13 14:20:00,73.69,73.69,73.62,73.68,35866.0,49.9215,49.9215,49.8741,49.9148,35866.0
2016-06-13 14:30:00,73.68,73.7,73.63,73.67,46228.0,49.9148,49.9283,49.8809,49.908,46228.0
2016-06-13 14:40:00,73.67,73.74,73.66,73.66,58336.0,49.908,49.9554,49.9012,49.9012,58336.0
2016-06-13 14:50:00,73.66,73.67,73.6,73.61,34238.0,49.9012,49.908,49.8606,49.8673,34238.0
2016-06-13 15:00:00,73.61,73.62,73.53,73.54,46831.0,49.8673,49.8741,49.8131,49.8199,46831.0
2016-06-13 15:10:00,73.54,73.55,73.43,73.51,46952.0,49.8199,49.8267,49.7454,49.7996,46952.0
2016-06-13 15:20:00,73.51,73.52,73.44,73.5,56917.0,49.7996,49.8064,49.7522,49.7928,56917.0
2016-06-13 15:30:00,73.49,73.57,73.46,73.51,57667.0,49.7861,49.8402,49.7657,49.7996,57667.0
2016-06-13 15:40:00,73.5,73.5,73.43,73.46,95296.0,49.7928,49.7928,49.7454,49.7657,95296.0
2016-06-13 15:50:00,73.45,73.47,73.38,73.4,347710.0,49.759,49.7725,49.7115,49.7251,347710.0
2016-06-14 09:30:00,73.39,73.57,73.19,73.46,142089.0,49.7183,49.8402,49.5828,49.7657,142089.0
2016-06-14 09:40:00,73.44,73.67,73.38,73.48,55886.0,49.7522,49.908,49.7115,49.7793,55886.0
2016-06-14 09:50:00,73.5,73.61,73.4,73.48,77569.0,49.7928,49.8673,49.7251,49.7793,77569.0
2016-06-14 10:00:00,73.49,73.52,73.42,73.47,63443.0,49.7861,49.8064,49.7386,49.7725,63443.0
2016-06-14 10:10:00,73.47,73.6,73.47,73.59,102177.0,49.7725,49.8606,49.7725,49.8538,102177.0
2016-06-14 10:20:00,73.6,73.61,73.5,73.56,162662.0,49.8606,49.8673,49.7928,49.8335,162662.0
2016-06-14 10:30:00,73.58,73.58,73.45,73.51,62185.0,49.847,49.847,49.759,49.7996,62185.0
2016-06-14 10:40:00,73.51,73.61,73.5,73.55,43851.0,49.7996,49.8673,49.7928,49.8267,43851.0
2016-06-14 10:50:00,73.55,73.58,73.48,73.57,44634.0,49.8267,49.847,49.7793,49.8402,44634.0
2016-06-14 11:00:00,73.57,73.8,73.52,73.8,79505.0,49.8402,49.9961,49.8064,49.9961,79505.0
2016-06-14 11:10:00,73.8,73.89,73.65,73.66,76853.0,49.9961,50.057,49.8944,49.9012,76853.0
2016-06-14 11:20:00,73.67,73.68,73.56,73.6,115274.0,49.908,49.9148,49.8335,49.8606,115274.0
2016-06-14 11:30:00,73.6,73.62,73.48,73.55,83368.0,49.8606,49.8741,49.7793,49.8267,83368.0
2016-06-14 11:40:00,73.55,73.59,73.49,73.52,79241.0,49.8267,49.8538,49.7861,49.8064,79241.0
2016-06-14 11:50:00,73.52,73.55,73.49,73.54,70803.0,49.8064,49.8267,49.7861,49.8199,70803.0
2016-06-14 12:00:00,73.55,73.62,73.51,73.52,474638.0,49.8267,49.8741,49.7996,49.8064,474638.0
2016-06-14 12:10:00,73.52,73.64,73.51,73.58,71276.0,49.8064,49.8877,49.7996,49.847,71276.0
2016-06-14 12:20:00,73.58,73.69,73.57,73.69,66434.0,49.847,49.9215,49.8402,49.9215,66434.0
2016-06-14 12:30:00,73.68,73.69,73.58,73.59,59787.0,49.9148,49.9215,49.847,49.8538,59787.0
2016-06-14 12:40:00,73.59,73.59,73.51,73.53,55698.0,49.8538,49.8538,49.7996,49.8131,55698.0
2016-06-14 12:50:00,73.52,73.55,73.47,73.52,70880.0,49.8064,49.8267,49.7725,49.8064,70880.0
2016-06-14 13:00:00,73.52,73.54,73.46,73.47,108429.0,49.8064,49.8199,49.7657,49.7725,108429.0
2016-06-14 13:10:00,73.48,73.48,73.41,73.47,60131.0,49.7793,49.7793,49.7319,49.7725,60131.0
2016-06-14 13:20:00,73.47,73.57,73.46,73.53,95230.0,49.7725,49.8402,49.7657,49.8131,95230.0
2016-06-14 13:30:00,73.53,73.59,73.52,73.56,67409.0,49.8131,49.8538,49.8064,49.8335,67409.0
2016-06-14 13:40:00,73.56,73.56,73.46,73.47,113992.0,49.8335,49.8335,49.7657,49.7725,113992.0
2016-06-14 13:50:00,73.48,73.49,73.4,73.41,87867.0,49.7793,49.7861,49.7251,49.7319,87867.0
2016-06-14 14:00:00,73.41,73.43,73.35,73.37,103843.0,49.7319,49.7454,49.6912,49.7048,103843.0
2016-06-14 14:10:00,73.37,73.42,73.35,73.38,194453.0,49.7048,49.7386,49.6912,49.7115,194453.0
2016-06-14 14:20:00,73.37,73.51,73.36,73.5,90657.0,49.7048,49.7996,49.698,49.7928,90657.0
2016-06-14 14:30:00,73.5,73.52,73.41,73.45,103864.0,49.7928,49.8064,49.7319,49.759,103864.0
2016-06-14 14:40:00,73.46,73.49,73.42,73.45,102311.0,49.7657,49.7861,49.7386,49.759,102311.0
2016-06-14 14:50:00,73.45,73.48,73.42,73.44,152505.0,49.759,49.7793,49.7386,49.7522,152505.0
2016-06-14 15:00:00,73.45,73.59,73.41,73.52,118167.0,49.759,49.8538,49.7319,49.8064,118167.0
2016-06-14 15:10:00,73.51,73.57,73.46,73.51,97010.0,49.7996,49.8402,49.7657,49.7996,97010.0
2016-06-14 15:20:00,73.51,73.55,73.43,73.55,109449.0,49.7996,49.8267,49.7454,49.8267,109449.0
2016-06-14 15:30:00,73.54,73.61,73.51,73.54,144329.0,49.8199,49.8673,49.7996,49.8199,144329.0
2016-06-14 15:40:00,73.54,73.58,73.45,73.46,189090.0,49.8199,49.847,49.759,49.7657,189090.0
2016-06-14 15:50:00,73.46,73.7,73.46,73.69,397258.0,49.7657,49.9283,49.7657,49.9215,397258.0
2016-06-15 09:30:00,73.79,74.0,73.64,73.79,81569.0,49.9893,50.1316,49.8877,49.9893,81569.0
2016-06-15 09:40:00,73.81,73.88,73.62,73.66,60430.0,50.0028,50.0503,49.8741,49.9012,60430.0
2016-06-15 09:50:00,73.61,73.69,73.53,73.6,30177.0,49.8673,49.9215,49.8131,49.8606,30177.0
2016-06-15 10:00:00,73.62,73.64,73.5,73.57,56042.0,49.8741,49.8877,49.7928,49.8402,56042.0
2016-06-15 10:10:00,73.57,73.57,73.45,73.48,58371.0,49.8402,49.8402,49.759,49.7793,58371.0
2016-06-15 10:20:00,73.49,73.52,73.45,73.49,36630.0,49.7861,49.8064,49.759,49.7861,36630.0
2016-06-15 10:30:00,73.5,73.6,73.46,73.58,106052.0,49.7928,49.8606,49.7657,49.847,106052.0
2016-06-15 10:40:00,73.57,73.59,73.48,73.49,50382.0,49.8402,49.8538,49.7793,49.7861,50382.0
2016-06-15 10:50:00,73.48,73.51,73.32,73.36,142502.0,49.7793,49.7996,49.6709,49.698,142502.0
2016-06-15 11:00:00,73.36,73.39,73.25,73.26,126034.0,49.698,49.7183,49.6235,49.6302,126034.0
2016-06-15 11:10:00,73.26,73.33,73.24,73.31,71534.0,49.6302,49.6777,49.6167,49.6641,71534.0
2016-06-15 11:20:00,73.31,73.5,73.29,73.48,47963.0,49.6641,49.7928,49.6506,49.7793,47963.0
2016-06-15 11:30:00,73.49,73.55,73.46,73.49,28130.0,49.7861,49.8267,49.7657,49.7861,28130.0
2016-06-15 11:40:00,73.52,73.56,73.38,73.41,35254.0,49.8064,49.8335,49.7115,49.7319,35254.0
2016-06-15 11:50:00,73.42,73.45,73.39,73.43,46934.0,49.7386,49.759,49.7183,49.7454,46934.0
2016-06-15 12:00:00,73.43,73.52,73.42,73.51,25461.0,49.7454,49.8064,49.7386,49.7996,25461.0
2016-06-15 12:10:00,73.51,73.54,73.45,73.48,26331.0,49.7996,49.8199,49.759,49.7793,26331.0
2016-06-15 12:20:00,73.48,73.48,73.39,73.42,44572.0,49.7793,49.7793,49.7183,49.7386,44572.0
2016-06-15 12:30:00,73.41,73.46,73.37,73.37,75981.0,49.7319,49.7657,49.7048,49.7048,75981.0
2016-06-15 12:40:00,73.37,73.5,73.37,73.5,63857.0,49.7048,49.7928,49.7048,49.7928,63857.0
2016-06-15 12:50:00,73.5,73.61,73.49,73.55,83641.0,49.7928,49.8673,49.7861,49.8267,83641.0
2016-06-15 13:00:00,73.56,73.57,73.45,73.46,53027.0,49.8335,49.8402,49.759,49.7657,53027.0
2016-06-15 13:10:00,73.45,73.5,73.43,73.46,92787.0,49.759,49.7928,49.7454,49.7657,92787.0
2016-06-15 13:20:00,73.46,73.51,73.45,73.51,19214.0,49.7657,49.7996,49.759,49.7996,19214.0
2016-06-15 13:30:00,73.5,73.55,73.48,73.48,52255.0,49.7928,49.8267,49.7793,49.7793,52255.0
2016-06-15 13:40:00,73.49,73.65,73.46,73.64,39371.0,49.7861,49.8944,49.7657,49.8877,39371.0
2016-06-15 13:50:00,73.65,73.75,73.63,73.67,43621.0,49.8944,49.9622,49.8809,49.908,43621.0
2016-06-15 14:00:00,73.7,74.0,73.68,73.83,76555.0,49.9283,50.1316,49.9148,50.0164,76555.0
2016-06-15 14:10:00,73.83,73.98,73.8,73.94,63103.0,50.0164,50.118,49.9961,50.0909,63103.0
2016-06-15 14:20:00,73.96,74.0,73.91,73.95,58059.0,50.1045,50.1316,50.0706,50.0977,58059.0
2016-06-15 14:30:00,73.96,73.99,73.89,73.95,90521.0,50.1045,50.1248,50.057,50.0977,90521.0
2016-06-15 14:40:00,73.95,74.13,73.94,74.12,74713.0,50.0977,50.2196,50.0909,50.2128,74713.0
2016-06-15 14:50:00,74.11,74.11,73.95,73.99,68215.0,50.2061,50.2061,50.0977,50.1248,68215.0
2016-06-15 15:00:00,73.98,73.98,73.92,73.95,56886.0,50.118,50.118,50.0774,50.0977,56886.0
2016-06-15 15:10:00,73.95,74.0,73.94,73.99,68701.0,50.0977,50.1316,50.0909,50.1248,68701.0
2016-06-15 15:20:00,73.98,74.01,73.97,74.0,61213.0,50.118,50.1383,50.1112,50.1316,61213.0
2016-06-15 15:30:00,73.99,74.02,73.84,73.87,128467.0,50.1248,50.1451,50.0232,50.0435,128467.0
2016-06-15 15:40:00,73.86,73.86,73.65,73.67,123298.0,50.0367,50.0367,49.8944,49.908,123298.0
2016-06-15 15:50:00,73.67,73.74,73.57,73.71,199740.0,49.908,49.9554,49.8402,49.9351,199740.0
2016-06-16 09:30:00,73.42,73.78,73.15,73.33,134659.0,49.7386,49.9825,49.5557,49.6777,134659.0
2016-06-16 09:40:00,73.32,73.37,73.03,73.1,106401.0,49.6709,49.7048,49.4744,49.5218,106401.0
2016-06-16 09:50:00,73.09,73.21,73.01,73.2,95093.0,49.5151,49.5964,49.4609,49.5896,95093.0
2016-06-16 10:00:00,73.16,73.42,73.16,73.38,95809.0,49.5625,49.7386,49.5625,49.7115,95809.0
2016-06-16 10:10:00,73.37,73.39,73.17,73.21,112244.0,49.7048,49.7183,49.5693,49.5964,112244.0
2016-06-16 10:20:00,73.21,73.36,73.17,73.2,44121.0,49.5964,49.698,49.5693,49.5896,44121.0
2016-06-16 10:30:00,73.21,73.39,73.14,73.29,77900.0,49.5964,49.7183,49.5489,49.6506,77900.0
2016-06-16 10:40:00,73.28,73.47,73.28,73.45,41572.0,49.6438,49.7725,49.6438,49.759,41572.0
2016-06-16 10:50:00,73.46,73.51,73.41,73.51,45837.0,49.7657,49.7996,49.7319,49.7996,45837.0
2016-06-16 11:00:00,73.51,73.65,73.47,73.63,57238.0,49.7996,49.8944,49.7725,49.8809,57238.0
2016-06-16 11:10:00,73.63,73.63,73.52,73.52,44461.0,49.8809,49.8809,49.8064,49.8064,44461.0
2016-06-16 11:20:00,73.52,73.73,73.45,73.72,40889.0,49.8064,49.9486,49.759,49.9419,40889.0
2016-06-16 11:30:00,73.72,73.76,73.66,73.72,60592.0,49.9419,49.969,49.9012,49.9419,60592.0
2016-06-16 11:40:00,73.73,73.74,73.63,73.69,66592.0,49.9486,49.9554,49.8809,49.9215,66592.0
2016-06-16 11:50:00,73.7,73.75,73.58,73.59,87863.0,49.9283,49.9622,49.847,49.8538,87863.0
2016-06-16 12:00:00,73.59,73.7,73.57,73.69,45348.0,49.8538,49.9283,49.8402,49.9215,45348.0
2016-06-16 12:10:00,73.69,73.86,73.66,73.82,73279.0,49.9215,50.0367,49.9012,50.0096,73279.0
2016-06-16 12:20:00,73.82,73.95,73.8,73.89,42747.0,50.0096,50.0977,49.9961,50.057,42747.0
2016-06-16 12:30:00,73.9,74.02,73.86,74.01,84278.0,50.0638,50.1451,50.0367,50.1383,84278.0
2016-06-16 12:40:00,74.0,74.14,73.99,74.04,34622.0,50.1316,50.2264,50.1248,50.1586,34622.0
2016-06-16 12:50:00,74.04,74.07,73.95,74.07,55551.0,50.1586,50.179,50.0977,50.179,55551.0
2016-06-16 13:00:00,74.06,74.08,73.84,73.89,67117.0,50.1722,50.1857,50.0232,50.057,67117.0
2016-06-16 13:10:00,73.88,73.91,73.73,73.82,48198.0,50.0503,50.0706,49.9486,50.0096,48198.0
2016-06-16 13:20:00,73.82,73.85,73.73,73.75,54281.0,50.0096,50.0299,49.9486,49.9622,54281.0
2016-06-16 13:30:00,73.76,73.86,73.71,73.86,43677.0,49.969,50.0367,49.9351,50.0367,43677.0
2016-06-16 13:40:00,73.85,73.9,73.7,73.77,29162.0,50.0299,50.0638,49.9283,49.9757,29162.0
2016-06-16 13:50:00,73.77,73.77,73.62,73.68,51896.0,49.9757,49.9757,49.8741,49.9148,51896.0
2016-06-16 14:00:00,73.68,73.78,73.68,73.73,41226.0,49.9148,49.9825,49.9148,49.9486,41226.0
2016-06-16 14:10:00,73.71,73.9,73.71,73.87,34163.0,49.9351,50.0638,49.9351,50.0435,34163.0
2016-06-16 14:20:00,73.87,73.93,73.84,73.86,36786.0,50.0435,50.0841,50.0232,50.0367,36786.0
2016-06-16 14:30:00,73.86,73.9,73.81,73.85,36252.0,50.0367,50.0638,50.0028,50.0299,36252.0
2016-06-16 14:40:00,73.85,73.94,73.84,73.93,27354.0,50.0299,50.0909,50.0232,50.0841,27354.0
2016-06-16 14:50:00,73.94,73.99,73.88,73.89,61136.0,50.0909,50.1248,50.0503,50.057,61136.0
2016-06-16 15:00:00,73.89,73.89,73.78,73.85,47438.0,50.057,50.057,49.9825,50.0299,47438.0
2016-06-16 15:10:00,73.85,73.92,73.83,73.88,71118.0,50.0299,50.0774,50.0164,50.0503,71118.0
2016-06-16 15:20:00,73.89,73.89,73.7,73.72,94817.0,50.057,50.057,49.9283,49.9419,94817.0
2016-06-16 15:30:00,73.72,73.87,73.72,73.86,82976.0,49.9419,50.0435,49.9419,50.0367,82976.0
2016-06-16 15:40:00,73.87,73.9,73.8,73.89,120123.0,50.0435,50.0638,49.9961,50.057,120123.0
2016-06-16 15:50:00,73.88,73.89,73.83,73.89,174960.0,50.0503,50.057,50.0164,50.057,174960.0
2016-06-17 09:30:00,73.84,73.95,73.67,73.92,584361.0,50.0232,50.0977,49.908,50.0774,584361.0
2016-06-17 09:40:00,73.88,74.07,73.77,73.9,95282.0,50.0503,50.179,49.9757,50.0638,95282.0
2016-06-17 09:50:00,73.91,74.4,73.87,74.33,145677.0,50.0706,50.4025,50.0435,50.3551,145677.0
2016-06-17 10:00:00,74.34,74.37,74.04,74.18,107462.0,50.3619,50.3822,50.1586,50.2535,107462.0
2016-06-17 10:10:00,74.18,74.24,73.97,74.01,58127.0,50.2535,50.2941,50.1112,50.1383,58127.0
2016-06-17 10:20:00,74.02,74.1,73.93,73.94,61142.0,50.1451,50.1993,50.0841,50.0909,61142.0
2016-06-17 10:30:00,73.94,73.97,73.81,73.85,162178.0,50.0909,50.1112,50.0028,50.0299,162178.0
2016-06-17 10:40:00,73.85,73.85,73.62,73.77,75849.0,50.0299,50.0299,49.8741,49.9757,75849.0
2016-06-17 10:50:00,73.76,73.83,73.73,73.77,94773.0,49.969,50.0164,49.9486,49.9757,94773.0
2016-06-17 11:00:00,73.77,73.8,73.58,73.7,110602.0,49.9757,49.9961,49.847,49.9283,110602.0
2016-06-17 11:10:00,73.69,73.82,73.65,73.72,45982.0,49.9215,50.0096,49.8944,49.9419,45982.0
2016-06-17 11:20:00,73.71,73.78,73.64,73.7,75207.0,49.9351,49.9825,49.8877,49.9283,75207.0
2016-06-17 11:30:00,73.69,73.79,73.65,73.68,98741.0,49.9215,49.9893,49.8944,49.9148,98741.0
2016-06-17 11:40:00,73.67,73.83,73.64,73.83,142918.0,49.908,50.0164,49.8877,50.0164,142918.0
2016-06-17 11:50:00,73.84,74.0,73.84,73.99,65579.0,50.0232,50.1316,50.0232,50.1248,65579.0
2016-06-17 12:00:00,73.99,74.03,73.89,73.93,37421.0,50.1248,50.1519,50.057,50.0841,37421.0
2016-06-17 12:10:00,73.93,74.07,73.93,74.07,40044.0,50.0841,50.179,50.0841,50.179,40044.0
2016-06-17 12:20:00,74.07,74.1,74.02,74.03,29105.0,50.179,50.1993,50.1451,50.1519,29105.0
2016-06-17 12:30:00,74.04,74.04,73.91,73.99,46377.0,50.1586,50.1586,50.0706,50.1248,46377.0
2016-06-17 12:40:00,73.98,74.04,73.97,74.0,68242.0,50.118,50.1586,50.1112,50.1316,68242.0
2016-06-17 12:50:00,74.0,74.05,73.99,74.03,27922.0,50.1316,50.1654,50.1248,50.1519,27922.0
2016-06-17 13:00:00,74.02,74.03,73.96,74.02,78086.0,50.1451,50.1519,50.1045,50.1451,78086.0
2016-06-17 13:10:00,74.02,74.05,73.98,74.04,28176.0,50.1451,50.1654,50.118,50.1586,28176.0
2016-06-17 13:20:00,74.05,74.07,73.99,74.01,25687.0,50.1654,50.179,50.1248,50.1383,25687.0
2016-06-17 13:30:00,74.0,74.0,73.97,74.0,51694.0,50.1316,50.1316,50.1112,50.1316,51694.0
2016-06-17 13:40:00,74.0,74.01,73.97,74.0,53131.0,50.1316,50.1383,50.1112,50.1316,53131.0
2016-06-17 13:50:00,74.01,74.03,73.98,74.0,34585.0,50.1383,50.1519,50.118,50.1316,34585.0
2016-06-17 14:00:00,74.0,74.01,73.95,74.01,113433.0,50.1316,50.1383,50.0977,50.1383,113433.0
2016-06-17 14:10:00,74.01,74.06,73.99,74.0,44419.0,50.1383,50.1722,50.1248,50.1316,44419.0
2016-06-17 14:20:00,74.01,74.04,73.97,74.04,44278.0,50.1383,50.1586,50.1112,50.1586,44278.0
2016-06-17 14:30:00,74.04,74.05,73.95,73.98,77474.0,50.1586,50.1654,50.0977,50.118,77474.0
2016-06-17 14:40:00,73.98,74.02,73.91,73.99,129014.0,50.118,50.1451,50.0706,50.1248,129014.0
2016-06-17 14:50:00,74.0,74.05,73.99,74.02,45788.0,50.1316,50.1654,50.1248,50.1451,45788.0
2016-06-17 15:00:00,74.02,74.14,74.02,74.12,83003.0,50.1451,50.2264,50.1451,50.2128,83003.0
2016-06-17 15:10:00,74.12,74.19,74.06,74.13,63039.0,50.2128,50.2603,50.1722,50.2196,63039.0
2016-06-17 15:20:00,74.13,74.25,74.1,74.25,81901.0,50.2196,50.3009,50.1993,50.3009,81901.0
2016-06-17 15:30:00,74.24,74.28,74.09,74.1,152205.0,50.2941,50.3212,50.1925,50.1993,152205.0
2016-06-17 15:40:00,74.1,74.1,73.93,73.98,316561.0,50.1993,50.1993,50.0841,50.118,316561.0
2016-06-17 15:50:00,73.99,74.18,73.98,74.1,465285.0,50.1248,50.2535,50.118,50.1993,465285.0
2016-06-20 09:30:00,74.49,74.49,74.01,74.34,114971.0,50.4635,50.4635,50.1383,50.3619,114971.0
2016-06-20 09:40:00,74.37,74.37,73.76,74.06,55067.0,50.3822,50.3822,49.969,50.1722,55067.0
2016-06-20 09:50:00,74.07,74.16,73.93,73.99,89659.0,50.179,50.2399,50.0841,50.1248,89659.0
2016-06-20 10:00:00,74.01,74.05,73.84,73.93,85500.0,50.1383,50.1654,50.0232,50.0841,85500.0
2016-06-20 10:10:00,73.91,73.96,73.84,73.86,120476.0,50.0706,50.1045,50.0232,50.0367,120476.0
2016-06-20 10:20:00,73.85,73.9,73.67,73.73,220253.0,50.0299,50.0638,49.908,49.9486,220253.0
2016-06-20 10:30:00,73.73,73.79,73.65,73.7,143636.0,49.9486,49.9893,49.8944,49.9283,143636.0
2016-06-20 10:40:00,73.7,73.88,73.66,73.83,128753.0,49.9283,50.0503,49.9012,50.0164,128753.0
2016-06-20 10:50:00,73.83,73.83,73.71,73.8,101113.0,50.0164,50.0164,49.9351,49.9961,101113.0
2016-06-20 11:00:00,73.79,73.88,73.79,73.84,63520.0,49.9893,50.0503,49.9893,50.0232,63520.0
2016-06-20 11:10:00,73.84,73.92,73.82,73.85,61254.0,50.0232,50.0774,50.0096,50.0299,61254.0
2016-06-20 11:20:00,73.84,74.06,73.83,74.04,83622.0,50.0232,50.1722,50.0164,50.1586,83622.0
2016-06-20 11:30:00,74.03,74.17,74.0,74.15,58190.0,50.1519,50.2467,50.1316,50.2332,58190.0
2016-06-20 11:40:00,74.16,74.3,74.12,74.24,82205.0,50.2399,50.3348,50.2128,50.2941,82205.0
2016-06-20 11:50:00,74.25,74.35,74.25,74.3,57979.0,50.3009,50.3687,50.3009,50.3348,57979.0
2016-06-20 12:00:00,74.31,74.32,74.03,74.06,41018.0,50.3416,50.3483,50.1519,50.1722,41018.0
2016-06-20 12:10:00,74.07,74.19,74.06,74.17,33732.0,50.179,50.2603,50.1722,50.2467,33732.0
2016-06-20 12:20:00,74.17,74.24,74.16,74.24,31979.0,50.2467,50.2941,50.2399,50.2941,31979.0
2016-06-20 12:30:00,74.24,74.26,74.16,74.25,31667.0,50.2941,50.3077,50.2399,50.3009,31667.0
2016-06-20 12:40:00,74.26,74.33,74.25,74.27,27481.0,50.3077,50.3551,50.3009,50.3145,27481.0
2016-06-20 12:50:00,74.27,74.38,74.26,74.38,33512.0,50.3145,50.389,50.3077,50.389,33512.0
2016-06-20 13:00:00,74.38,74.38,74.31,74.37,39109.0,50.389,50.389,50.3416,50.3822,39109.0
2016-06-20 13:10:00,74.37,74.38,74.24,74.33,26302.0,50.3822,50.389,50.2941,50.3551,26302.0
2016-06-20 13:20:00,74.33,74.35,74.27,74.31,1416510.0,50.3551,50.3687,50.3145,50.3416,1416510.0
2016-06-20 13:30:00,74.31,74.46,74.31,74.4,36884.0,50.3416,50.4432,50.3416,50.4025,36884.0
2016-06-20 13:40:00,74.41,74.42,74.36,74.41,31947.0,50.4093,50.4161,50.3754,50.4093,31947.0
2016-06-20 13:50:00,74.4,74.49,74.39,74.48,25623.0,50.4025,50.4635,50.3958,50.4567,25623.0
2016-06-20 14:00:00,74.48,74.49,74.37,74.4,23440.0,50.4567,50.4635,50.3822,50.4025,23440.0
2016-06-20 14:10:00,74.4,74.46,74.38,74.42,38873.0,50.4025,50.4432,50.389,50.4161,38873.0
2016-06-20 14:20:00,74.42,74.46,74.4,74.43,26319.0,50.4161,50.4432,50.4025,50.4229,26319.0
2016-06-20 14:30:00,74.43,74.47,74.42,74.45,53699.0,50.4229,50.45,50.4161,50.4364,53699.0
2016-06-20 14:40:00,74.45,74.66,74.45,74.59,90088.0,50.4364,50.5787,50.4364,50.5312,90088.0
2016-06-20 14:50:00,74.6,74.65,74.55,74.6,65235.0,50.538,50.5719,50.5042,50.538,65235.0
2016-06-20 15:00:00,74.61,74.65,74.56,74.65,66065.0,50.5448,50.5719,50.5109,50.5719,66065.0
2016-06-20 15:10:00,74.64,74.67,74.49,74.51,92280.0,50.5651,50.5854,50.4635,50.4771,92280.0
2016-06-20 15:20:00,74.5,74.51,74.43,74.43,58855.0,50.4703,50.4771,50.4229,50.4229,58855.0
2016-06-20 15:30:00,74.44,74.5,74.41,74.49,61282.0,50.4296,50.4703,50.4093,50.4635,61282.0
2016-06-20 15:40:00,74.49,74.51,74.41,74.42,112361.0,50.4635,50.4771,50.4093,50.4161,112361.0
2016-06-20 15:50:00,74.42,74.44,74.27,74.39,209206.0,50.4161,50.4296,50.3145,50.3958,209206.0
2016-06-21 09:30:00,74.26,74.35,73.97,74.08,83997.0,50.3077,50.3687,50.1112,50.1857,83997.0
2016-06-21 09:40:00,74.07,74.08,73.8,74.0,179815.0,50.179,50.1857,49.9961,50.1316,179815.0
2016-06-21 09:50:00,74.01,74.03,73.88,73.88,164449.0,50.1383,50.1519,50.0503,50.0503,164449.0
2016-06-21 10:00:00,73.86,74.3,73.85,74.25,107013.0,50.0367,50.3348,50.0299,50.3009,107013.0
2016-06-21 10:10:00,74.24,74.33,74.17,74.32,28961.0,50.2941,50.3551,50.2467,50.3483,28961.0
2016-06-21 10:20:00,74.31,74.44,74.3,74.35,38576.0,50.3416,50.4296,50.3348,50.3687,38576.0
2016-06-21 10:30:00,74.34,74.42,74.28,74.4,35466.0,50.3619,50.4161,50.3212,50.4025,35466.0
2016-06-21 10:40:00,74.4,74.54,74.39,74.46,28400.0,50.4025,50.4974,50.3958,50.4432,28400.0
2016-06-21 10:50:00,74.47,74.49,74.21,74.22,77267.0,50.45,50.4635,50.2738,50.2806,77267.0
2016-06-21 11:00:00,74.22,74.36,74.22,74.3,49863.0,50.2806,50.3754,50.2806,50.3348,49863.0
2016-06-21 11:10:00,74.3,74.44,74.24,74.39,43309.0,50.3348,50.4296,50.2941,50.3958,43309.0
2016-06-21 11:20:00,74.39,74.39,74.32,74.39,23938.0,50.3958,50.3958,50.3483,50.3958,23938.0
2016-06-21 11:30:00,74.38,74.45,74.33,74.42,23197.0,50.389,50.4364,50.3551,50.4161,23197.0
2016-06-21 11:40:00,74.43,74.49,74.4,74.48,18484.0,50.4229,50.4635,50.4025,50.4567,18484.0
2016-06-21 11:50:00,74.48,74.57,74.47,74.55,35807.0,50.4567,50.5177,50.45,50.5042,35807.0
2016-06-21 12:00:00,74.56,74.56,74.44,74.47,19867.0,50.5109,50.5109,50.4296,50.45,19867.0
2016-06-21 12:10:00,74.46,74.5,74.43,74.5,18303.0,50.4432,50.4703,50.4229,50.4703,18303.0
2016-06-21 12:20:00,74.49,74.54,74.48,74.5,20788.0,50.4635,50.4974,50.4567,50.4703,20788.0
2016-06-21 12:30:00,74.49,74.5,74.42,74.48,15444.0,50.4635,50.4703,50.4161,50.4567,15444.0
2016-06-21 12:40:00,74.48,74.51,74.46,74.5,13592.0,50.4567,50.4771,50.4432,50.4703,13592.0
2016-06-21 12:50:00,74.5,74.56,74.49,74.53,22546.0,50.4703,50.5109,50.4635,50.4906,22546.0
2016-06-21 13:00:00,74.54,74.54,74.41,74.43,22469.0,50.4974,50.4974,50.4093,50.4229,22469.0
2016-06-21 13:10:00,74.42,74.51,74.4,74.5,25276.0,50.4161,50.4771,50.4025,50.4703,25276.0
2016-06-21 13:20:00,74.49,74.5,74.44,74.46,17642.0,50.4635,50.4703,50.4296,50.4432,17642.0
2016-06-21 13:30:00,74.46,74.48,74.38,74.46,48328.0,50.4432,50.4567,50.389,50.4432,48328.0
2016-06-21 13:40:00,74.47,74.5,74.43,74.44,15687.0,50.45,50.4703,50.4229,50.4296,15687.0
2016-06-21 13:50:00,74.44,74.55,74.44,74.54,32627.0,50.4296,50.5042,50.4296,50.4974,32627.0
2016-06-21 14:00:00,74.53,74.56,74.49,74.55,17477.0,50.4906,50.5109,50.4635,50.5042,17477.0
2016-06-21 14:10:00,74.54,74.58,74.49,74.57,25975.0,50.4974,50.5245,50.4635,50.5177,25975.0
2016-06-21 14:20:00,74.55,74.56,74.49,74.5,22543.0,50.5042,50.5109,50.4635,50.4703,22543.0
2016-06-21 14:30:00,74.5,74.57,74.47,74.51,28787.0,50.4703,50.5177,50.45,50.4771,28787.0
2016-06-21 14:40:00,74.51,74.52,74.42,74.42,50398.0,50.4771,50.4838,50.4161,50.4161,50398.0
2016-06-21 14:50:00,74.43,74.45,74.36,74.37,54440.0,50.4229,50.4364,50.3754,50.3822,54440.0
2016-06-21 15:00:00,74.38,74.41,74.31,74.34,37818.0,50.389,50.4093,50.3416,50.3619,37818.0
2016-06-21 15:10:00,74.34,74.39,74.32,74.38,36176.0,50.3619,50.3958,50.3483,50.389,36176.0
2016-06-21 15:20:00,74.39,74.46,74.39,74.42,48268.0,50.3958,50.4432,50.3958,50.4161,48268.0
2016-06-21 15:30:00,74.42,74.45,74.39,74.44,60496.0,50.4161,50.4364,50.3958,50.4296,60496.0
2016-06-21 15:40:00,74.43,74.44,74.34,74.36,78802.0,50.4229,50.4296,50.3619,50.3754,78802.0
2016-06-21 15:50:00,74.37,74.4,74.29,74.34,237587.0,50.3822,50.4025,50.328,50.3619,237587.0
2016-06-22 09:30:00,74.31,74.44,73.99,74.02,43876.0,50.3416,50.4296,50.1248,50.1451,43876.0
2016-06-22 09:40:00,74.03,74.14,73.95,73.96,24516.0,50.1519,50.2264,50.0977,50.1045,24516.0
2016-06-22 09:50:00,73.95,74.05,73.95,74.04,26759.0,50.0977,50.1654,50.0977,50.1586,26759.0
2016-06-22 10:00:00,74.03,74.04,73.88,73.93,54117.0,50.1519,50.1586,50.0503,50.0841,54117.0
2016-06-22 10:10:00,73.94,73.98,73.89,73.96,33482.0,50.0909,50.118,50.057,50.1045,33482.0
2016-06-22 10:20:00,73.95,74.28,73.95,74.28,25098.0,50.0977,50.3212,50.0977,50.3212,25098.0
2016-06-22 10:30:00,74.26,74.26,74.03,74.17,21599.0,50.3077,50.3077,50.1519,50.2467,21599.0
2016-06-22 10:40:00,74.16,74.2,74.07,74.07,24599.0,50.2399,50.267,50.179,50.179,24599.0
2016-06-22 10:50:00,74.06,74.12,73.93,73.96,35079.0,50.1722,50.2128,50.0841,50.1045,35079.0
2016-06-22 11:00:00,73.96,73.98,73.88,73.92,25915.0,50.1045,50.118,50.0503,50.0774,25915.0
2016-06-22 11:10:00,73.91,73.98,73.83,73.93,32594.0,50.0706,50.118,50.0164,50.0841,32594.0
2016-06-22 11:20:00,73.93,73.93,73.81,73.83,35699.0,50.0841,50.0841,50.0028,50.0164,35699.0
2016-06-22 11:30:00,73.83,73.9,73.75,73.9,61335.0,50.0164,50.0638,49.9622,50.0638,61335.0
2016-06-22 11:40:00,73.89,73.97,73.89,73.91,25431.0,50.057,50.1112,50.057,50.0706,25431.0
2016-06-22 11:50:00,73.9,73.92,73.83,73.88,23720.0,50.0638,50.0774,50.0164,50.0503,23720.0
2016-06-22 12:00:00,73.88,73.95,73.86,73.93,27910.0,50.0503,50.0977,50.0367,50.0841,27910.0
2016-06-22 12:10:00,73.92,73.98,73.92,73.96,21738.0,50.0774,50.118,50.0774,50.1045,21738.0
2016-06-22 12:20:00,73.95,73.95,73.86,73.88,32849.0,50.0977,50.0977,50.0367,50.0503,32849.0
2016-06-22 12:30:00,73.88,73.94,73.87,73.92,18188.0,50.0503,50.0909,50.0435,50.0774,18188.0
2016-06-22 12:40:00,73.94,73.98,73.92,73.97,18222.0,50.0909,50.118,50.0774,50.1112,18222.0
2016-06-22 12:50:00,73.97,74.03,73.97,74.02,16320.0,50.1112,50.1519,50.1112,50.1451,16320.0
2016-06-22 13:00:00,74.02,74.04,73.91,73.91,23222.0,50.1451,50.1586,50.0706,50.0706,23222.0
2016-06-22 13:10:00,73.91,73.96,73.87,73.96,17591.0,50.0706,50.1045,50.0435,50.1045,17591.0
2016-06-22 13:20:00,73.96,74.0,73.93,73.99,21792.0,50.1045,50.1316,50.0841,50.1248,21792.0
2016-06-22 13:30:00,74.0,74.04,73.97,74.03,18294.0,50.1316,50.1586,50.1112,50.1519,18294.0
2016-06-22 13:40:00,74.02,74.06,74.01,74.04,15536.0,50.1451,50.1722,50.1383,50.1586,15536.0
2016-06-22 13:50:00,74.03,74.07,74.01,74.01,16147.0,50.1519,50.179,50.1383,50.1383,16147.0
2016-06-22 14:00:00,74.01,74.02,73.97,74.02,30281.0,50.1383,50.1451,50.1112,50.1451,30281.0
2016-06-22 14:10:00,74.02,74.04,73.99,74.01,18544.0,50.1451,50.1586,50.1248,50.1383,18544.0
2016-06-22 14:20:00,73.99,74.1,73.97,74.09,29054.0,50.1248,50.1993,50.1112,50.1925,29054.0
2016-06-22 14:30:00,74.08,74.1,74.01,74.03,21144.0,50.1857,50.1993,50.1383,50.1519,21144.0
2016-06-22 14:40:00,74.03,74.05,73.98,74.01,27471.0,50.1519,50.1654,50.118,50.1383,27471.0
2016-06-22 14:50:00,74.01,74.06,73.99,74.04,29989.0,50.1383,50.1722,50.1248,50.1586,29989.0
2016-06-22 15:00:00,74.04,74.08,73.96,73.96,33326.0,50.1586,50.1857,50.1045,50.1045,33326.0
2016-06-22 15:10:00,73.97,74.0,73.88,73.88,28483.0,50.1112,50.1316,50.0503,50.0503,28483.0
2016-06-22 15:20:00,73.88,73.89,73.81,73.83,44697.0,50.0503,50.057,50.0028,50.0164,44697.0
2016-06-22 15:30:00,73.82,73.91,73.82,73.88,45147.0,50.0096,50.0706,50.0096,50.0503,45147.0
2016-06-22 15:40:00,73.88,73.9,73.78,73.82,57004.0,50.0503,50.0638,49.9825,50.0096,57004.0
2016-06-22 15:50:00,73.82,73.89,73.76,73.81,155540.0,50.0096,50.057,49.969,50.0028,155540.0
2016-06-23 09:30:00,73.8,73.96,73.65,73.73,45026.0,49.9961,50.1045,49.8944,49.9486,45026.0
2016-06-23 09:40:00,73.78,73.93,73.78,73.89,16262.0,49.9825,50.0841,49.9825,50.057,16262.0
2016-06-23 09:50:00,73.89,73.91,73.74,73.74,59612.0,50.057,50.0706,49.9554,49.9554,59612.0
2016-06-23 10:00:00,73.73,73.89,73.69,73.72,39868.0,49.9486,50.057,49.9215,49.9419,39868.0
2016-06-23 10:10:00,73.72,73.74,73.57,73.57,37753.0,49.9419,49.9554,49.8402,49.8402,37753.0
2016-06-23 10:20:00,73.58,73.61,73.51,73.6,25358.0,49.847,49.8673,49.7996,49.8606,25358.0
2016-06-23 10:30:00,73.59,73.7,73.58,73.69,24554.0,49.8538,49.9283,49.847,49.9215,24554.0
2016-06-23 10:40:00,73.7,73.8,73.7,73.74,15774.0,49.9283,49.9961,49.9283,49.9554,15774.0
2016-06-23 10:50:00,73.74,73.74,73.59,73.62,16661.0,49.9554,49.9554,49.8538,49.8741,16661.0
2016-06-23 11:00:00,73.61,73.73,73.61,73.71,10528.0,49.8673,49.9486,49.8673,49.9351,10528.0
2016-06-23 11:10:00,73.71,73.79,73.7,73.73,13901.0,49.9351,49.9893,49.9283,49.9486,13901.0
2016-06-23 11:20:00,73.71,73.8,73.69,73.8,19128.0,49.9351,49.9961,49.9215,49.9961,19128.0
2016-06-23 11:30:00,73.79,73.83,73.74,73.74,15507.0,49.9893,50.0164,49.9554,49.9554,15507.0
2016-06-23 11:40:00,73.74,73.82,73.74,73.74,15472.0,49.9554,50.0096,49.9554,49.9554,15472.0
2016-06-23 11:50:00,73.75,73.77,73.7,73.7,17552.0,49.9622,49.9757,49.9283,49.9283,17552.0
2016-06-23 12:00:00,73.71,73.72,73.68,73.72,21340.0,49.9351,49.9419,49.9148,49.9419,21340.0
2016-06-23 12:10:00,73.72,73.75,73.64,73.65,10247.0,49.9419,49.9622,49.8877,49.8944,10247.0
2016-06-23 12:20:00,73.66,73.7,73.6,73.61,15444.0,49.9012,49.9283,49.8606,49.8673,15444.0
2016-06-23 12:30:00,73.6,73.61,73.57,73.59,11924.0,49.8606,49.8673,49.8402,49.8538,11924.0
2016-06-23 12:40:00,73.59,73.61,73.56,73.58,19291.0,49.8538,49.8673,49.8335,49.847,19291.0
2016-06-23 12:50:00,73.59,73.61,73.47,73.49,16373.0,49.8538,49.8673,49.7725,49.7861,16373.0
2016-06-23 13:00:00,73.5,73.54,73.5,73.51,8693.0,49.7928,49.8199,49.7928,49.7996,8693.0
2016-06-23 13:10:00,73.53,73.56,73.5,73.55,17223.0,49.8131,49.8335,49.7928,49.8267,17223.0
2016-06-23 13:20:00,73.55,73.58,73.49,73.51,17010.0,49.8267,49.847,49.7861,49.7996,17010.0
2016-06-23 13:30:00,73.51,73.55,73.47,73.49,14069.0,49.7996,49.8267,49.7725,49.7861,14069.0
2016-06-23 13:40:00,73.49,73.53,73.47,73.53,20002.0,49.7861,49.8131,49.7725,49.8131,20002.0
2016-06-23 13:50:00,73.53,73.54,73.49,73.51,18134.0,49.8131,49.8199,49.7861,49.7996,18134.0
2016-06-23 14:00:00,73.52,73.62,73.49,73.61,28528.0,49.8064,49.8741,49.7861,49.8673,28528.0
2016-06-23 14:10:00,73.62,73.66,73.61,73.64,20043.0,49.8741,49.9012,49.8673,49.8877,20043.0
2016-06-23 14:20:00,73.64,73.66,73.57,73.65,32236.0,49.8877,49.9012,49.8402,49.8944,32236.0
2016-06-23 14:30:00,73.64,73.67,73.61,73.66,20317.0,49.8877,49.908,49.8673,49.9012,20317.0
2016-06-23 14:40:00,73.65,73.73,73.65,73.72,23025.0,49.8944,49.9486,49.8944,49.9419,23025.0
2016-06-23 14:50:00,73.71,73.76,73.68,73.68,23179.0,49.9351,49.969,49.9148,49.9148,23179.0
2016-06-23 15:00:00,73.68,73.78,73.68,73.78,22105.0,49.9148,49.9825,49.9148,49.9825,22105.0
2016-06-23 15:10:00,73.78,73.8,73.72,73.76,21199.0,49.9825,49.9961,49.9419,49.969,21199.0
2016-06-23 15:20:00,73.76,73.8,73.75,73.78,39770.0,49.969,49.9961,49.9622,49.9825,39770.0
2016-06-23 15:30:00,73.79,73.87,73.76,73.77,57402.0,49.9893,50.0435,49.969,49.9757,57402.0
2016-06-23 15:40:00,73.77,73.83,73.73,73.81,47379.0,49.9757,50.0164,49.9486,50.0028,47379.0
2016-06-23 15:50:00,73.82,73.95,73.82,73.93,130122.0,50.0096,50.0977,50.0096,50.0841,130122.0
2016-06-24 09:30:00,73.53,73.97,73.38,73.76,143986.0,49.8131,50.1112,49.7115,49.969,143986.0
2016-06-24 09:40:00,73.78,73.88,73.53,73.85,59081.0,49.9825,50.0503,49.8131,50.0299,59081.0
2016-06-24 09:50:00,73.86,74.37,73.84,74.27,70396.0,50.0367,50.3822,50.0232,50.3145,70396.0
2016-06-24 10:00:00,74.28,74.57,74.23,74.57,63673.0,50.3212,50.5177,50.2874,50.5177,63673.0
2016-06-24 10:10:00,74.58,74.64,74.28,74.29,51322.0,50.5245,50.5651,50.3212,50.328,51322.0
2016-06-24 10:20:00,74.28,74.47,74.15,74.42,54081.0,50.3212,50.45,50.2332,50.4161,54081.0
2016-06-24 10:30:00,74.42,74.57,74.36,74.57,62558.0,50.4161,50.5177,50.3754,50.5177,62558.0
2016-06-24 10:40:00,74.57,74.57,74.25,74.33,32339.0,50.5177,50.5177,50.3009,50.3551,32339.0
2016-06-24 10:50:00,74.36,74.58,74.35,74.43,33844.0,50.3754,50.5245,50.3687,50.4229,33844.0
2016-06-24 11:00:00,74.42,74.46,74.28,74.35,45658.0,50.4161,50.4432,50.3212,50.3687,45658.0
2016-06-24 11:10:00,74.34,74.47,74.33,74.43,37879.0,50.3619,50.45,50.3551,50.4229,37879.0
2016-06-24 11:20:00,74.42,74.42,74.27,74.38,44111.0,50.4161,50.4161,50.3145,50.389,44111.0
2016-06-24 11:30:00,74.37,74.42,74.31,74.35,31455.0,50.3822,50.4161,50.3416,50.3687,31455.0
2016-06-24 11:40:00,74.35,74.59,74.35,74.53,65006.0,50.3687,50.5312,50.3687,50.4906,65006.0
2016-06-24 11:50:00,74.53,74.57,74.48,74.53,41243.0,50.4906,50.5177,50.4567,50.4906,41243.0
2016-06-24 12:00:00,74.53,74.57,74.44,74.47,33112.0,50.4906,50.5177,50.4296,50.45,33112.0
2016-06-24 12:10:00,74.47,74.47,74.34,74.42,35862.0,50.45,50.45,50.3619,50.4161,35862.0
2016-06-24 12:20:00,74.43,74.59,74.43,74.58,27086.0,50.4229,50.5312,50.4229,50.5245,27086.0
2016-06-24 12:30:00,74.58,74.59,74.47,74.48,31042.0,50.5245,50.5312,50.45,50.4567,31042.0
2016-06-24 12:40:00,74.47,74.53,74.39,74.44,39038.0,50.45,50.4906,50.3958,50.4296,39038.0
2016-06-24 12:50:00,74.43,74.56,74.41,74.54,33049.0,50.4229,50.5109,50.4093,50.4974,33049.0
2016-06-24 13:00:00,74.55,74.62,74.48,74.5,31687.0,50.5042,50.5516,50.4567,50.4703,31687.0
2016-06-24 13:10:00,74.5,74.67,74.49,74.6,44489.0,50.4703,50.5854,50.4635,50.538,44489.0
2016-06-24 13:20:00,74.61,74.7,74.58,74.68,20187.0,50.5448,50.6058,50.5245,50.5922,20187.0
2016-06-24 13:30:00,74.69,74.81,74.66,74.76,39247.0,50.599,50.6803,50.5787,50.6464,39247.0
2016-06-24 13:40:00,74.75,74.76,74.65,74.7,20229.0,50.6396,50.6464,50.5719,50.6058,20229.0
2016-06-24 13:50:00,74.71,74.77,74.64,74.75,25232.0,50.6125,50.6532,50.5651,50.6396,25232.0
2016-06-24 14:00:00,74.76,74.83,74.62,74.66,47473.0,50.6464,50.6938,50.5516,50.5787,47473.0
2016-06-24 14:10:00,74.68,74.71,74.56,74.6,27656.0,50.5922,50.6125,50.5109,50.538,27656.0
2016-06-24 14:20:00,74.59,74.59,74.39,74.4,26863.0,50.5312,50.5312,50.3958,50.4025,26863.0
2016-06-24 14:30:00,74.39,74.39,74.15,74.28,54151.0,50.3958,50.3958,50.2332,50.3212,54151.0
2016-06-24 14:40:00,74.26,74.32,74.17,74.23,55070.0,50.3077,50.3483,50.2467,50.2874,55070.0
2016-06-24 14:50:00,74.25,74.47,74.21,74.32,59212.0,50.3009,50.45,50.2738,50.3483,59212.0
2016-06-24 15:00:00,74.31,74.41,74.29,74.31,79755.0,50.3416,50.4093,50.328,50.3416,79755.0
2016-06-24 15:10:00,74.31,74.32,73.79,73.81,95989.0,50.3416,50.3483,49.9893,50.0028,95989.0
2016-06-24 15:20:00,73.82,74.09,73.81,74.06,150977.0,50.0096,50.1925,50.0028,50.1722,150977.0
2016-06-24 15:30:00,74.04,74.32,74.02,74.12,142605.0,50.1586,50.3483,50.1451,50.2128,142605.0
2016-06-24 15:40:00,74.12,74.42,74.09,74.38,261365.0,50.2128,50.4161,50.1925,50.389,261365.0
2016-06-24 15:50:00,74.38,74.53,74.16,74.17,349950.0,50.389,50.4906,50.2399,50.2467,349950.0
2016-06-27 09:30:00,73.9,74.17,73.8,73.95,83860.0,50.0638,50.2467,49.9961,50.0977,83860.0
2016-06-27 09:40:00,73.92,74.16,73.8,73.91,68912.0,50.0774,50.2399,49.9961,50.0706,68912.0
2016-06-27 09:50:00,73.88,74.12,73.84,74.09,81726.0,50.0503,50.2128,50.0232,50.1925,81726.0
2016-06-27 10:00:00,74.12,74.18,73.98,74.08,77530.0,50.2128,50.2535,50.118,50.1857,77530.0
2016-06-27 10:10:00,74.09,74.16,74.03,74.06,81929.0,50.1925,50.2399,50.1519,50.1722,81929.0
2016-06-27 10:20:00,74.05,74.15,74.04,74.09,67967.0,50.1654,50.2332,50.1586,50.1925,67967.0
2016-06-27 10:30:00,74.1,74.22,74.03,74.22,92018.0,50.1993,50.2806,50.1519,50.2806,92018.0
2016-06-27 10:40:00,74.21,74.33,74.17,74.24,184625.0,50.2738,50.3551,50.2467,50.2941,184625.0
2016-06-27 10:50:00,74.24,74.38,74.22,74.27,58791.0,50.2941,50.389,50.2806,50.3145,58791.0
2016-06-27 11:00:00,74.26,74.36,74.23,74.32,91864.0,50.3077,50.3754,50.2874,50.3483,91864.0
2016-06-27 11:10:00,74.31,74.36,74.23,74.29,76793.0,50.3416,50.3754,50.2874,50.328,76793.0
2016-06-27 11:20:00,74.28,74.41,74.23,74.37,48917.0,50.3212,50.4093,50.2874,50.3822,48917.0
2016-06-27 11:30:00,74.36,74.39,74.24,74.39,40613.0,50.3754,50.3958,50.2941,50.3958,40613.0
2016-06-27 11:40:00,74.38,74.52,74.36,74.48,39066.0,50.389,50.4838,50.3754,50.4567,39066.0
2016-06-27 11:50:00,74.47,74.53,74.39,74.53,38084.0,50.45,50.4906,50.3958,50.4906,38084.0
2016-06-27 12:00:00,74.51,74.64,74.44,74.61,45115.0,50.4771,50.5651,50.4296,50.5448,45115.0
2016-06-27 12:10:00,74.61,74.76,74.6,74.71,55902.0,50.5448,50.6464,50.538,50.6125,55902.0
2016-06-27 12:20:00,74.71,74.74,74.65,74.66,64253.0,50.6125,50.6329,50.5719,50.5787,64253.0
2016-06-27 12:30:00,74.67,74.76,74.63,74.72,140457.0,50.5854,50.6464,50.5583,50.6193,140457.0
2016-06-27 12:40:00,74.71,74.75,74.58,74.63,86287.0,50.6125,50.6396,50.5245,50.5583,86287.0
2016-06-27 12:50:00,74.61,74.77,74.56,74.76,57570.0,50.5448,50.6532,50.5109,50.6464,57570.0
2016-06-27 13:00:00,74.75,74.86,74.74,74.77,48915.0,50.6396,50.7142,50.6329,50.6532,48915.0
2016-06-27 13:10:00,74.77,74.88,74.74,74.84,24790.0,50.6532,50.7277,50.6329,50.7006,24790.0
2016-06-27 13:20:00,74.84,74.99,74.82,74.96,53395.0,50.7006,50.8022,50.6871,50.7819,53395.0
2016-06-27 13:30:00,74.97,74.99,74.9,74.92,42809.0,50.7887,50.8022,50.7413,50.7548,42809.0
2016-06-27 13:40:00,74.91,74.91,74.66,74.83,49737.0,50.748,50.748,50.5787,50.6938,49737.0
2016-06-27 13:50:00,74.82,74.89,74.74,74.82,47959.0,50.6871,50.7345,50.6329,50.6871,47959.0
2016-06-27 14:00:00,74.83,74.91,74.74,74.81,52464.0,50.6938,50.748,50.6329,50.6803,52464.0
2016-06-27 14:10:00,74.81,74.82,74.75,74.79,56362.0,50.6803,50.6871,50.6396,50.6667,56362.0
2016-06-27 14:20:00,74.79,74.94,74.76,74.92,44161.0,50.6667,50.7684,50.6464,50.7548,44161.0
2016-06-27 14:30:00,74.92,75.07,74.87,74.96,90820.0,50.7548,50.8564,50.7209,50.7819,90820.0
2016-06-27 14:40:00,74.96,75.05,74.88,74.91,45387.0,50.7819,50.8429,50.7277,50.748,45387.0
2016-06-27 14:50:00,74.91,74.93,74.81,74.91,61467.0,50.748,50.7616,50.6803,50.748,61467.0
2016-06-27 15:00:00,74.91,75.01,74.9,74.93,43343.0,50.748,50.8158,50.7413,50.7616,43343.0
2016-06-27 15:10:00,74.93,75.04,74.88,74.93,57986.0,50.7616,50.8361,50.7277,50.7616,57986.0
2016-06-27 15:20:00,74.92,74.97,74.8,74.94,56366.0,50.7548,50.7887,50.6735,50.7684,56366.0
2016-06-27 15:30:00,74.93,75.06,74.87,75.04,95929.0,50.7616,50.8497,50.7209,50.8361,95929.0
2016-06-27 15:40:00,75.03,75.1,74.93,75.05,117423.0,50.8293,50.8768,50.7616,50.8429,117423.0
2016-06-27 15:50:00,75.05,75.06,74.91,74.94,168061.0,50.8429,50.8497,50.748,50.7684,168061.0
2016-06-28 09:30:00,74.77,75.08,74.32,74.99,194071.0,50.6532,50.8632,50.3483,50.8022,194071.0
2016-06-28 09:40:00,75.01,75.18,74.99,75.15,54006.0,50.8158,50.9309,50.8022,50.9106,54006.0
2016-06-28 09:50:00,75.15,75.22,75.09,75.21,138494.0,50.9106,50.958,50.87,50.9513,138494.0
2016-06-28 10:00:00,75.23,75.23,75.02,75.16,184153.0,50.9648,50.9648,50.8226,50.9174,184153.0
2016-06-28 10:10:00,75.16,75.16,75.01,75.08,88647.0,50.9174,50.9174,50.8158,50.8632,88647.0
2016-06-28 10:20:00,75.08,75.1,75.0,75.03,142677.0,50.8632,50.8768,50.809,50.8293,142677.0
2016-06-28 10:30:00,75.02,75.42,75.01,75.37,116835.0,50.8226,51.0935,50.8158,51.0597,116835.0
2016-06-28 10:40:00,75.37,75.55,75.36,75.54,98045.0,51.0597,51.1816,51.0529,51.1748,98045.0
2016-06-28 10:50:00,75.54,75.61,75.47,75.5,78017.0,51.1748,51.2223,51.1274,51.1477,78017.0
2016-06-28 11:00:00,75.49,75.5,75.37,75.37,45900.0,51.141,51.1477,51.0597,51.0597,45900.0
2016-06-28 11:10:00,75.37,75.56,75.34,75.52,47859.0,51.0597,51.1884,51.0393,51.1613,47859.0
2016-06-28 11:20:00,75.52,75.58,75.51,75.57,51627.0,51.1613,51.2019,51.1545,51.1952,51627.0
2016-06-28 11:30:00,75.58,75.68,75.56,75.65,75287.0,51.2019,51.2697,51.1884,51.2493,75287.0
2016-06-28 11:40:00,75.64,75.82,75.61,75.75,56282.0,51.2426,51.3645,51.2223,51.3171,56282.0
2016-06-28 11:50:00,75.75,75.83,75.71,75.83,164995.0,51.3171,51.3713,51.29,51.3713,164995.0
2016-06-28 12:00:00,75.83,75.89,75.74,75.74,72024.0,51.3713,51.4119,51.3103,51.3103,72024.0
2016-06-28 12:10:00,75.76,75.8,75.74,75.76,49091.0,51.3239,51.351,51.3103,51.3239,49091.0
2016-06-28 12:20:00,75.75,75.83,75.75,75.83,51283.0,51.3171,51.3713,51.3171,51.3713,51283.0
2016-06-28 12:30:00,75.82,75.86,75.79,75.85,70857.0,51.3645,51.3916,51.3442,51.3848,70857.0
2016-06-28 12:40:00,75.86,75.95,75.82,75.94,64183.0,51.3916,51.4526,51.3645,51.4458,64183.0
2016-06-28 12:50:00,75.94,75.99,75.93,75.97,66102.0,51.4458,51.4797,51.439,51.4661,66102.0
2016-06-28 13:00:00,75.98,75.99,75.94,75.97,94858.0,51.4729,51.4797,51.4458,51.4661,94858.0
2016-06-28 13:10:00,75.97,75.99,75.95,75.97,88128.0,51.4661,51.4797,51.4526,51.4661,88128.0
2016-06-28 13:20:00,75.98,76.0,75.85,75.86,69658.0,51.4729,51.4865,51.3848,51.3916,69658.0
2016-06-28 13:30:00,75.85,75.86,75.78,75.82,126311.0,51.3848,51.3916,51.3374,51.3645,126311.0
2016-06-28 13:40:00,75.82,75.95,75.81,75.94,63069.0,51.3645,51.4526,51.3577,51.4458,63069.0
2016-06-28 13:50:00,75.94,76.0,75.94,75.99,78535.0,51.4458,51.4865,51.4458,51.4797,78535.0
2016-06-28 14:00:00,75.99,76.0,75.85,75.87,83706.0,51.4797,51.4865,51.3848,51.3984,83706.0
2016-06-28 14:10:00,75.86,75.98,75.85,75.97,72243.0,51.3916,51.4729,51.3848,51.4661,72243.0
2016-06-28 14:20:00,75.97,76.06,75.95,76.05,98936.0,51.4661,51.5271,51.4526,51.5203,98936.0
2016-06-28 14:30:00,76.05,76.16,76.04,76.16,106575.0,51.5203,51.5949,51.5136,51.5949,106575.0
2016-06-28 14:40:00,76.16,76.26,76.13,76.21,129028.0,51.5949,51.6626,51.5745,51.6287,129028.0
2016-06-28 14:50:00,76.2,76.27,76.18,76.24,131442.0,51.6219,51.6694,51.6084,51.649,131442.0
2016-06-28 15:00:00,76.25,76.25,76.11,76.11,116777.0,51.6558,51.6558,51.561,51.561,116777.0
2016-06-28 15:10:00,76.12,76.21,76.04,76.07,139809.0,51.5678,51.6287,51.5136,51.5339,139809.0
2016-06-28 15:20:00,76.06,76.19,76.06,76.19,135639.0,51.5271,51.6152,51.5271,51.6152,135639.0
2016-06-28 15:30:00,76.19,76.24,76.12,76.21,234841.0,51.6152,51.649,51.5678,51.6287,234841.0
2016-06-28 15:40:00,76.21,76.36,76.21,76.35,304266.0,51.6287,51.7303,51.6287,51.7236,304266.0
2016-06-28 15:50:00,76.34,76.44,76.32,76.42,442326.0,51.7168,51.7845,51.7032,51.771,442326.0
2016-06-29 09:30:00,76.64,76.78,76.38,76.74,82880.0,51.92,52.0149,51.7439,51.9878,82880.0
2016-06-29 09:40:00,76.74,76.8,76.5,76.51,88007.0,51.9878,52.0284,51.8252,51.832,88007.0
2016-06-29 09:50:00,76.5,76.5,76.13,76.15,75432.0,51.8252,51.8252,51.5745,51.5881,75432.0
2016-06-29 10:00:00,76.14,76.23,76.07,76.23,90255.0,51.5813,51.6423,51.5339,51.6423,90255.0
2016-06-29 10:10:00,76.24,76.3,76.06,76.12,92411.0,51.649,51.6897,51.5271,51.5678,92411.0
2016-06-29 10:20:00,76.12,76.32,76.12,76.3,76070.0,51.5678,51.7032,51.5678,51.6897,76070.0
2016-06-29 10:30:00,76.31,76.43,76.31,76.42,70435.0,51.6965,51.7778,51.6965,51.771,70435.0
2016-06-29 10:40:00,76.42,76.44,76.16,76.18,65973.0,51.771,51.7845,51.5949,51.6084,65973.0
2016-06-29 10:50:00,76.17,76.17,76.06,76.09,58849.0,51.6016,51.6016,51.5271,51.5474,58849.0
2016-06-29 11:00:00,76.1,76.18,76.06,76.11,64151.0,51.5542,51.6084,51.5271,51.561,64151.0
2016-06-29 11:10:00,76.11,76.17,76.09,76.13,45643.0,51.561,51.6016,51.5474,51.5745,45643.0
2016-06-29 11:20:00,76.12,76.15,76.07,76.13,54260.0,51.5678,51.5881,51.5339,51.5745,54260.0
2016-06-29 11:30:00,76.14,76.15,76.02,76.1,36790.0,51.5813,51.5881,51.5,51.5542,36790.0
2016-06-29 11:40:00,76.11,76.13,76.05,76.09,28643.0,51.561,51.5745,51.5203,51.5474,28643.0
2016-06-29 11:50:00,76.09,76.2,76.06,76.06,46956.0,51.5474,51.6219,51.5271,51.5271,46956.0
2016-06-29 12:00:00,76.04,76.15,76.04,76.07,34611.0,51.5136,51.5881,51.5136,51.5339,34611.0
2016-06-29 12:10:00,76.08,76.17,76.08,76.15,39849.0,51.5407,51.6016,51.5407,51.5881,39849.0
2016-06-29 12:20:00,76.15,76.22,76.14,76.2,30748.0,51.5881,51.6355,51.5813,51.6219,30748.0
2016-06-29 12:30:00,76.2,76.21,76.13,76.16,19291.0,51.6219,51.6287,51.5745,51.5949,19291.0
2016-06-29 12:40:00,76.15,76.19,76.12,76.14,54633.0,51.5881,51.6152,51.5678,51.5813,54633.0
2016-06-29 12:50:00,76.14,76.2,76.12,76.18,19657.0,51.5813,51.6219,51.5678,51.6084,19657.0
2016-06-29 13:00:00,76.18,76.2,76.14,76.17,26650.0,51.6084,51.6219,51.5813,51.6016,26650.0
2016-06-29 13:10:00,76.18,76.31,76.17,76.31,46643.0,51.6084,51.6965,51.6016,51.6965,46643.0
2016-06-29 13:20:00,76.3,76.4,76.3,76.35,68760.0,51.6897,51.7574,51.6897,51.7236,68760.0
2016-06-29 13:30:00,76.36,76.41,76.29,76.31,37567.0,51.7303,51.7642,51.6829,51.6965,37567.0
2016-06-29 13:40:00,76.31,76.36,76.28,76.29,28580.0,51.6965,51.7303,51.6761,51.6829,28580.0
2016-06-29 13:50:00,76.3,76.35,76.28,76.29,28237.0,51.6897,51.7236,51.6761,51.6829,28237.0
2016-06-29 14:00:00,76.29,76.32,76.24,76.25,34852.0,51.6829,51.7032,51.649,51.6558,34852.0
2016-06-29 14:10:00,76.26,76.29,76.17,76.21,42919.0,51.6626,51.6829,51.6016,51.6287,42919.0
2016-06-29 14:20:00,76.2,76.35,76.2,76.33,46679.0,51.6219,51.7236,51.6219,51.71,46679.0
2016-06-29 14:30:00,76.33,76.34,76.24,76.25,62178.0,51.71,51.7168,51.649,51.6558,62178.0
2016-06-29 14:40:00,76.24,76.34,76.24,76.33,63679.0,51.649,51.7168,51.649,51.71,63679.0
2016-06-29 14:50:00,76.34,76.39,76.28,76.36,39558.0,51.7168,51.7507,51.6761,51.7303,39558.0
2016-06-29 15:00:00,76.36,76.38,76.32,76.37,48728.0,51.7303,51.7439,51.7032,51.7371,48728.0
2016-06-29 15:10:00,76.37,76.51,76.36,76.48,43290.0,51.7371,51.832,51.7303,51.8116,43290.0
2016-06-29 15:20:00,76.49,76.51,76.36,76.37,69774.0,51.8184,51.832,51.7303,51.7371,69774.0
2016-06-29 15:30:00,76.37,76.38,76.29,76.31,122293.0,51.7371,51.7439,51.6829,51.6965,122293.0
2016-06-29 15:40:00,76.32,76.36,76.28,76.35,92054.0,51.7032,51.7303,51.6761,51.7236,92054.0
2016-06-29 15:50:00,76.36,76.4,76.31,76.39,183156.0,51.7303,51.7574,51.6965,51.7507,183156.0
2016-06-30 09:30:00,76.65,76.89,76.51,76.71,78622.0,51.9268,52.0894,51.832,51.9675,78622.0
2016-06-30 09:40:00,76.71,76.79,76.63,76.64,22987.0,51.9675,52.0216,51.9133,51.92,22987.0
2016-06-30 09:50:00,76.66,76.71,76.48,76.48,49964.0,51.9336,51.9675,51.8116,51.8116,49964.0
2016-06-30 10:00:00,76.51,76.7,76.47,76.65,39687.0,51.832,51.9607,51.8049,51.9268,39687.0
2016-06-30 10:10:00,76.65,76.79,76.62,76.75,44795.0,51.9268,52.0216,51.9065,51.9945,44795.0
2016-06-30 10:20:00,76.75,76.86,76.74,76.81,35209.0,51.9945,52.0691,51.9878,52.0352,35209.0
2016-06-30 10:30:00,76.81,77.09,76.81,77.09,66033.0,52.0352,52.2249,52.0352,52.2249,66033.0
2016-06-30 10:40:00,77.1,77.24,77.01,77.01,53246.0,52.2317,52.3265,52.1707,52.1707,53246.0
2016-06-30 10:50:00,77.01,77.01,76.81,76.82,56955.0,52.1707,52.1707,52.0352,52.042,56955.0
2016-06-30 11:00:00,76.82,76.85,76.64,76.69,56964.0,52.042,52.0623,51.92,51.9539,56964.0
2016-06-30 11:10:00,76.69,76.74,76.67,76.72,30942.0,51.9539,51.9878,51.9404,51.9742,30942.0
2016-06-30 11:20:00,76.72,76.86,76.72,76.83,31764.0,51.9742,52.0691,51.9742,52.0487,31764.0
2016-06-30 11:30:00,76.85,76.98,76.84,76.95,40896.0,52.0623,52.1504,52.0555,52.13,40896.0
2016-06-30 11:40:00,76.95,76.95,76.82,76.87,29373.0,52.13,52.13,52.042,52.0758,29373.0
2016-06-30 11:50:00,76.86,77.02,76.84,77.02,34893.0,52.0691,52.1775,52.0555,52.1775,34893.0
2016-06-30 12:00:00,77.02,77.07,76.94,77.0,47306.0,52.1775,52.2113,52.1233,52.1639,47306.0
2016-06-30 12:10:00,76.99,77.14,76.98,77.13,40735.0,52.1571,52.2588,52.1504,52.252,40735.0
2016-06-30 12:20:00,77.13,77.24,77.1,77.22,71317.0,52.252,52.3265,52.2317,52.313,71317.0
2016-06-30 12:30:00,77.23,77.29,77.21,77.24,38412.0,52.3197,52.3604,52.3062,52.3265,38412.0
2016-06-30 12:40:00,77.25,77.25,77.05,77.12,47677.0,52.3333,52.3333,52.1978,52.2452,47677.0
2016-06-30 12:50:00,77.12,77.3,77.12,77.3,43337.0,52.2452,52.3671,52.2452,52.3671,43337.0
2016-06-30 13:00:00,77.29,77.39,77.27,77.34,33223.0,52.3604,52.4281,52.3468,52.3942,33223.0
2016-06-30 13:10:00,77.33,77.33,77.22,77.24,21224.0,52.3875,52.3875,52.313,52.3265,21224.0
2016-06-30 13:20:00,77.25,77.28,77.22,77.26,19010.0,52.3333,52.3536,52.313,52.34,19010.0
2016-06-30 13:30:00,77.27,77.27,77.15,77.21,28101.0,52.3468,52.3468,52.2655,52.3062,28101.0
2016-06-30 13:40:00,77.21,77.3,77.21,77.28,22621.0,52.3062,52.3671,52.3062,52.3536,22621.0
2016-06-30 13:50:00,77.27,77.32,77.21,77.32,39968.0,52.3468,52.3807,52.3062,52.3807,39968.0
2016-06-30 14:00:00,77.33,77.35,77.26,77.33,45054.0,52.3875,52.401,52.34,52.3875,45054.0
2016-06-30 14:10:00,77.34,77.5,77.34,77.48,35298.0,52.3942,52.5026,52.3942,52.4891,35298.0
2016-06-30 14:20:00,77.47,77.54,77.45,77.45,39315.0,52.4823,52.5297,52.4688,52.4688,39315.0
2016-06-30 14:30:00,77.45,77.48,77.39,77.44,30761.0,52.4688,52.4891,52.4281,52.462,30761.0
2016-06-30 14:40:00,77.46,77.62,77.45,77.57,33050.0,52.4755,52.5839,52.4688,52.5501,33050.0
2016-06-30 14:50:00,77.58,77.61,77.53,77.57,43263.0,52.5568,52.5772,52.523,52.5501,43263.0
2016-06-30 15:00:00,77.57,77.59,77.53,77.56,36055.0,52.5501,52.5636,52.523,52.5433,36055.0
2016-06-30 15:10:00,77.56,77.57,77.43,77.46,45860.0,52.5433,52.5501,52.4552,52.4755,45860.0
2016-06-30 15:20:00,77.45,77.55,77.43,77.55,41834.0,52.4688,52.5365,52.4552,52.5365,41834.0
2016-06-30 15:30:00,77.54,77.67,77.54,77.58,138028.0,52.5297,52.6178,52.5297,52.5568,138028.0
2016-06-30 15:40:00,77.59,77.74,77.48,77.73,168334.0,52.5636,52.6652,52.4891,52.6585,168334.0
2016-06-30 15:50:00,77.74,77.93,77.7,77.93,396540.0,52.6652,52.7939,52.6381,52.7939,396540.0
2016-07-01 09:30:00,78.06,78.18,77.7,77.79,126597.0,52.882,52.9633,52.6381,52.6991,126597.0
2016-07-01 09:40:00,77.81,78.09,77.81,78.07,51377.0,52.7126,52.9023,52.7126,52.8888,51377.0
2016-07-01 09:50:00,78.07,78.08,77.93,78.02,65491.0,52.8888,52.8956,52.7939,52.8549,65491.0
2016-07-01 10:00:00,78.03,78.07,77.76,77.76,59349.0,52.8617,52.8888,52.6788,52.6788,59349.0
2016-07-01 10:10:00,77.77,77.84,77.58,77.6,39149.0,52.6856,52.733,52.5568,52.5704,39149.0
2016-07-01 10:20:00,77.6,77.63,77.51,77.62,39778.0,52.5704,52.5907,52.5094,52.5839,39778.0
2016-07-01 10:30:00,77.62,77.67,77.45,77.45,36937.0,52.5839,52.6178,52.4688,52.4688,36937.0
2016-07-01 10:40:00,77.46,77.46,77.15,77.17,56407.0,52.4755,52.4755,52.2655,52.2791,56407.0
2016-07-01 10:50:00,77.16,77.24,77.07,77.19,38628.0,52.2723,52.3265,52.2113,52.2926,38628.0
2016-07-01 11:00:00,77.19,77.26,77.17,77.25,37858.0,52.2926,52.34,52.2791,52.3333,37858.0
2016-07-01 11:10:00,77.25,77.5,77.25,77.48,46740.0,52.3333,52.5026,52.3333,52.4891,46740.0
2016-07-01 11:20:00,77.52,77.71,77.51,77.71,41288.0,52.5162,52.6449,52.5094,52.6449,41288.0
2016-07-01 11:30:00,77.7,77.74,77.64,77.68,17980.0,52.6381,52.6652,52.5975,52.6246,17980.0
2016-07-01 11:40:00,77.67,77.71,77.59,77.6,24856.0,52.6178,52.6449,52.5636,52.5704,24856.0
2016-07-01 11:50:00,77.59,77.7,77.51,77.68,27088.0,52.5636,52.6381,52.5094,52.6246,27088.0
2016-07-01 12:00:00,77.69,77.75,77.65,77.7,24430.0,52.6314,52.672,52.6043,52.6381,24430.0
2016-07-01 12:10:00,77.69,77.71,77.64,77.65,15123.0,52.6314,52.6449,52.5975,52.6043,15123.0
2016-07-01 12:20:00,77.65,77.67,77.56,77.6,16849.0,52.6043,52.6178,52.5433,52.5704,16849.0
2016-07-01 12:30:00,77.6,77.66,77.59,77.66,10932.0,52.5704,52.611,52.5636,52.611,10932.0
2016-07-01 12:40:00,77.66,77.8,77.66,77.76,19593.0,52.611,52.7059,52.611,52.6788,19593.0
2016-07-01 12:50:00,77.75,77.78,77.65,77.73,21967.0,52.672,52.6923,52.6043,52.6585,21967.0
2016-07-01 13:00:00,77.75,77.86,77.75,77.81,25880.0,52.672,52.7465,52.672,52.7126,25880.0
2016-07-01 13:10:00,77.81,77.83,77.74,77.76,38761.0,52.7126,52.7262,52.6652,52.6788,38761.0
2016-07-01 13:20:00,77.76,77.78,77.69,77.69,32834.0,52.6788,52.6923,52.6314,52.6314,32834.0
2016-07-01 13:30:00,77.69,77.69,77.6,77.61,23833.0,52.6314,52.6314,52.5704,52.5772,23833.0
2016-07-01 13:40:00,77.62,77.65,77.59,77.65,30164.0,52.5839,52.6043,52.5636,52.6043,30164.0
2016-07-01 13:50:00,77.64,77.68,77.54,77.65,34719.0,52.5975,52.6246,52.5297,52.6043,34719.0
2016-07-01 14:00:00,77.65,77.67,77.55,77.63,32687.0,52.6043,52.6178,52.5365,52.5907,32687.0
2016-07-01 14:10:00,77.62,77.69,77.61,77.63,35977.0,52.5839,52.6314,52.5772,52.5907,35977.0
2016-07-01 14:20:00,77.63,77.67,77.57,77.6,23458.0,52.5907,52.6178,52.5501,52.5704,23458.0
2016-07-01 14:30:00,77.6,77.73,77.58,77.72,27836.0,52.5704,52.6585,52.5568,52.6517,27836.0
2016-07-01 14:40:00,77.71,77.73,77.63,77.65,31475.0,52.6449,52.6585,52.5907,52.6043,31475.0
2016-07-01 14:50:00,77.65,77.68,77.6,77.67,29816.0,52.6043,52.6246,52.5704,52.6178,29816.0
2016-07-01 15:00:00,77.67,77.73,77.63,77.72,23208.0,52.6178,52.6585,52.5907,52.6517,23208.0
2016-07-01 15:10:00,77.71,77.77,77.69,77.73,32279.0,52.6449,52.6856,52.6314,52.6585,32279.0
2016-07-01 15:20:00,77.73,77.81,77.69,77.77,37850.0,52.6585,52.7126,52.6314,52.6856,37850.0
2016-07-01 15:30:00,77.76,77.77,77.59,77.62,51496.0,52.6788,52.6856,52.5636,52.5839,51496.0
2016-07-01 15:40:00,77.61,77.72,77.59,77.65,67059.0,52.5772,52.6517,52.5636,52.6043,67059.0
2016-07-01 15:50:00,77.65,77.9,77.65,77.85,223181.0,52.6043,52.7736,52.6043,52.7397,223181.0
2016-07-05 09:30:00,78.0,78.31,77.88,78.18,79507.0,52.8414,53.0514,52.7601,52.9633,79507.0
2016-07-05 09:40:00,78.19,78.32,77.9,77.92,52967.0,52.9701,53.0582,52.7736,52.7872,52967.0
2016-07-05 09:50:00,77.94,78.05,77.87,78.02,42275.0,52.8007,52.8752,52.7533,52.8549,42275.0
2016-07-05 10:00:00,78.03,78.34,77.97,78.31,71550.0,52.8617,53.0717,52.821,53.0514,71550.0
2016-07-05 10:10:00,78.31,78.33,78.18,78.28,75229.0,53.0514,53.0649,52.9633,53.0311,75229.0
2016-07-05 10:20:00,78.29,78.35,78.24,78.27,31576.0,53.0378,53.0785,53.004,53.0243,31576.0
2016-07-05 10:30:00,78.26,78.35,78.16,78.26,44121.0,53.0175,53.0785,52.9498,53.0175,44121.0
2016-07-05 10:40:00,78.26,78.34,78.18,78.34,47965.0,53.0175,53.0717,52.9633,53.0717,47965.0
2016-07-05 10:50:00,78.33,78.44,78.31,78.43,29032.0,53.0649,53.1394,53.0514,53.1327,29032.0
2016-07-05 11:00:00,78.43,78.52,78.33,78.34,51262.0,53.1327,53.1936,53.0649,53.0717,51262.0
2016-07-05 11:10:00,78.34,78.45,78.24,78.32,48428.0,53.0717,53.1462,53.004,53.0582,48428.0
2016-07-05 11:20:00,78.32,78.4,78.26,78.26,32904.0,53.0582,53.1123,53.0175,53.0175,32904.0
2016-07-05 11:30:00,78.26,78.32,78.23,78.32,38841.0,53.0175,53.0582,52.9972,53.0582,38841.0
2016-07-05 11:40:00,78.31,78.34,78.26,78.29,34463.0,53.0514,53.0717,53.0175,53.0378,34463.0
2016-07-05 11:50:00,78.29,78.29,78.15,78.22,31975.0,53.0378,53.0378,52.943,52.9904,31975.0
2016-07-05 12:00:00,78.22,78.22,78.12,78.15,22938.0,52.9904,52.9904,52.9227,52.943,22938.0
2016-07-05 12:10:00,78.15,78.26,78.12,78.25,29243.0,52.943,53.0175,52.9227,53.0107,29243.0
2016-07-05 12:20:00,78.25,78.3,78.24,78.26,22162.0,53.0107,53.0446,53.004,53.0175,22162.0
2016-07-05 12:30:00,78.27,78.27,78.15,78.23,34320.0,53.0243,53.0243,52.943,52.9972,34320.0
2016-07-05 12:40:00,78.24,78.3,78.15,78.17,36149.0,53.004,53.0446,52.943,52.9565,36149.0
2016-07-05 12:50:00,78.17,78.19,78.12,78.19,27406.0,52.9565,52.9701,52.9227,52.9701,27406.0
2016-07-05 13:00:00,78.19,78.23,78.18,78.22,42298.0,52.9701,52.9972,52.9633,52.9904,42298.0
2016-07-05 13:10:00,78.21,78.3,78.19,78.28,30910.0,52.9836,53.0446,52.9701,53.0311,30910.0
2016-07-05 13:20:00,78.28,78.33,78.25,78.33,27036.0,53.0311,53.0649,53.0107,53.0649,27036.0
2016-07-05 13:30:00,78.32,78.33,78.19,78.21,38407.0,53.0582,53.0649,52.9701,52.9836,38407.0
2016-07-05 13:40:00,78.21,78.27,78.16,78.17,34516.0,52.9836,53.0243,52.9498,52.9565,34516.0
2016-07-05 13:50:00,78.16,78.26,78.14,78.2,60343.0,52.9498,53.0175,52.9362,52.9769,60343.0
2016-07-05 14:00:00,78.2,78.33,78.17,78.29,34028.0,52.9769,53.0649,52.9565,53.0378,34028.0
2016-07-05 14:10:00,78.29,78.36,78.25,78.27,33960.0,53.0378,53.0852,53.0107,53.0243,33960.0
2016-07-05 14:20:00,78.28,78.35,78.27,78.3,31624.0,53.0311,53.0785,53.0243,53.0446,31624.0
2016-07-05 14:30:00,78.29,78.36,78.25,78.29,38437.0,53.0378,53.0852,53.0107,53.0378,38437.0
2016-07-05 14:40:00,78.29,78.31,78.2,78.22,39748.0,53.0378,53.0514,52.9769,52.9904,39748.0
2016-07-05 14:50:00,78.23,78.28,78.19,78.26,60676.0,52.9972,53.0311,52.9701,53.0175,60676.0
2016-07-05 15:00:00,78.25,78.33,78.24,78.24,41512.0,53.0107,53.0649,53.004,53.004,41512.0
2016-07-05 15:10:00,78.25,78.29,78.21,78.25,46497.0,53.0107,53.0378,52.9836,53.0107,46497.0
2016-07-05 15:20:00,78.25,78.29,78.23,78.28,70720.0,53.0107,53.0378,52.9972,53.0311,70720.0
2016-07-05 15:30:00,78.28,78.38,78.27,78.34,68776.0,53.0311,53.0988,53.0243,53.0717,68776.0
2016-07-05 15:40:00,78.35,78.5,78.34,78.46,91875.0,53.0785,53.1801,53.0717,53.153,91875.0
2016-07-05 15:50:00,78.47,78.48,78.38,78.44,229507.0,53.1598,53.1665,53.0988,53.1394,229507.0
2016-07-06 09:30:00,78.45,78.6,78.3,78.5,144206.0,53.1462,53.2478,53.0446,53.1801,144206.0
2016-07-06 09:40:00,78.48,78.63,78.3,78.3,127554.0,53.1665,53.2682,53.0446,53.0446,127554.0
2016-07-06 09:50:00,78.31,78.33,78.04,78.25,276618.0,53.0514,53.0649,52.8685,53.0107,276618.0
2016-07-06 10:00:00,78.25,78.46,78.25,78.33,117907.0,53.0107,53.153,53.0107,53.0649,117907.0
2016-07-06 10:10:00,78.33,78.35,78.21,78.25,49651.0,53.0649,53.0785,52.9836,53.0107,49651.0
2016-07-06 10:20:00,78.25,78.34,78.19,78.24,76233.0,53.0107,53.0717,52.9701,53.004,76233.0
2016-07-06 10:30:00,78.23,78.37,78.21,78.32,44684.0,52.9972,53.092,52.9836,53.0582,44684.0
2016-07-06 10:40:00,78.31,78.46,78.29,78.29,34009.0,53.0514,53.153,53.0378,53.0378,34009.0
2016-07-06 10:50:00,78.29,78.39,78.25,78.37,59862.0,53.0378,53.1056,53.0107,53.092,59862.0
2016-07-06 11:00:00,78.39,78.43,78.24,78.25,57422.0,53.1056,53.1327,53.004,53.0107,57422.0
2016-07-06 11:10:00,78.25,78.31,78.23,78.3,61948.0,53.0107,53.0514,52.9972,53.0446,61948.0
2016-07-06 11:20:00,78.31,78.42,78.23,78.41,40933.0,53.0514,53.1259,52.9972,53.1191,40933.0
2016-07-06 11:30:00,78.41,78.59,78.37,78.59,28697.0,53.1191,53.2411,53.092,53.2411,28697.0
2016-07-06 11:40:00,78.58,78.62,78.54,78.58,22766.0,53.2343,53.2614,53.2072,53.2343,22766.0
2016-07-06 11:50:00,78.58,78.59,78.51,78.55,11648.0,53.2343,53.2411,53.1869,53.214,11648.0
2016-07-06 12:00:00,78.55,78.6,78.53,78.6,28064.0,53.214,53.2478,53.2004,53.2478,28064.0
2016-07-06 12:10:00,78.59,78.61,78.54,78.54,28112.0,53.2411,53.2546,53.2072,53.2072,28112.0
2016-07-06 12:20:00,78.55,78.61,78.52,78.59,20104.0,53.214,53.2546,53.1936,53.2411,20104.0
2016-07-06 12:30:00,78.58,78.6,78.52,78.52,16875.0,53.2343,53.2478,53.1936,53.1936,16875.0
2016-07-06 12:40:00,78.53,78.65,78.52,78.61,18134.0,53.2004,53.2817,53.1936,53.2546,18134.0
2016-07-06 12:50:00,78.61,78.63,78.57,78.63,16537.0,53.2546,53.2682,53.2275,53.2682,16537.0
2016-07-06 13:00:00,78.64,78.64,78.57,78.58,27058.0,53.2749,53.2749,53.2275,53.2343,27058.0
2016-07-06 13:10:00,78.57,78.6,78.54,78.55,33095.0,53.2275,53.2478,53.2072,53.214,33095.0
2016-07-06 13:20:00,78.55,78.56,78.5,78.54,27480.0,53.214,53.2207,53.1801,53.2072,27480.0
2016-07-06 13:30:00,78.54,78.56,78.48,78.49,24671.0,53.2072,53.2207,53.1665,53.1733,24671.0
2016-07-06 13:40:00,78.48,78.49,78.44,78.48,28831.0,53.1665,53.1733,53.1394,53.1665,28831.0
2016-07-06 13:50:00,78.49,78.52,78.47,78.5,22031.0,53.1733,53.1936,53.1598,53.1801,22031.0
2016-07-06 14:00:00,78.48,78.68,78.48,78.66,41716.0,53.1665,53.302,53.1665,53.2885,41716.0
2016-07-06 14:10:00,78.66,78.68,78.49,78.62,38304.0,53.2885,53.302,53.1733,53.2614,38304.0
2016-07-06 14:20:00,78.62,78.71,78.57,78.7,57661.0,53.2614,53.3224,53.2275,53.3156,57661.0
2016-07-06 14:30:00,78.7,78.87,78.69,78.86,57592.0,53.3156,53.4307,53.3088,53.424,57592.0
2016-07-06 14:40:00,78.86,78.9,78.8,78.8,46272.0,53.424,53.4511,53.3833,53.3833,46272.0
2016-07-06 14:50:00,78.8,78.89,78.79,78.89,75872.0,53.3833,53.4443,53.3766,53.4443,75872.0
2016-07-06 15:00:00,78.89,78.92,78.83,78.9,42626.0,53.4443,53.4646,53.4037,53.4511,42626.0
2016-07-06 15:10:00,78.89,78.89,78.82,78.83,45488.0,53.4443,53.4443,53.3969,53.4037,45488.0
2016-07-06 15:20:00,78.82,78.85,78.75,78.83,56472.0,53.3969,53.4172,53.3495,53.4037,56472.0
2016-07-06 15:30:00,78.82,78.85,78.71,78.84,60922.0,53.3969,53.4172,53.3224,53.4104,60922.0
2016-07-06 15:40:00,78.85,78.94,78.79,78.8,103706.0,53.4172,53.4782,53.3766,53.3833,103706.0
2016-07-06 15:50:00,78.8,78.97,78.8,78.91,170477.0,53.3833,53.4985,53.3833,53.4578,170477.0
2016-07-07 09:30:00,78.72,78.92,78.0,78.23,66248.0,53.3291,53.4646,52.8414,52.9972,66248.0
2016-07-07 09:40:00,78.2,78.37,78.18,78.31,101169.0,52.9769,53.092,52.9633,53.0514,101169.0
2016-07-07 09:50:00,78.32,78.38,78.23,78.25,92759.0,53.0582,53.0988,52.9972,53.0107,92759.0
2016-07-07 10:00:00,78.25,78.27,78.09,78.1,96670.0,53.0107,53.0243,52.9023,52.9091,96670.0
2016-07-07 10:10:00,78.09,78.11,77.98,78.0,73536.0,52.9023,52.9159,52.8278,52.8414,73536.0
2016-07-07 10:20:00,77.99,78.01,77.75,77.85,109696.0,52.8346,52.8481,52.672,52.7397,109696.0
2016-07-07 10:30:00,77.86,77.93,77.56,77.58,110365.0,52.7465,52.7939,52.5433,52.5568,110365.0
2016-07-07 10:40:00,77.6,77.76,77.58,77.65,46115.0,52.5704,52.6788,52.5568,52.6043,46115.0
2016-07-07 10:50:00,77.64,77.78,77.64,77.71,25269.0,52.5975,52.6923,52.5975,52.6449,25269.0
2016-07-07 11:00:00,77.71,77.96,77.69,77.73,54418.0,52.6449,52.8143,52.6314,52.6585,54418.0
2016-07-07 11:10:00,77.72,77.73,77.4,77.43,61820.0,52.6517,52.6585,52.4349,52.4552,61820.0
2016-07-07 11:20:00,77.44,77.56,77.43,77.47,33410.0,52.462,52.5433,52.4552,52.4823,33410.0
2016-07-07 11:30:00,77.47,77.51,77.43,77.47,30650.0,52.4823,52.5094,52.4552,52.4823,30650.0
2016-07-07 11:40:00,77.46,77.77,77.46,77.68,32024.0,52.4755,52.6856,52.4755,52.6246,32024.0
2016-07-07 11:50:00,77.65,77.73,77.58,77.62,32175.0,52.6043,52.6585,52.5568,52.5839,32175.0
2016-07-07 12:00:00,77.66,77.68,77.58,77.64,26833.0,52.611,52.6246,52.5568,52.5975,26833.0
2016-07-07 12:10:00,77.64,77.68,77.62,77.66,14029.0,52.5975,52.6246,52.5839,52.611,14029.0
2016-07-07 12:20:00,77.67,77.7,77.6,77.61,25587.0,52.6178,52.6381,52.5704,52.5772,25587.0
2016-07-07 12:30:00,77.61,77.73,77.61,77.67,29975.0,52.5772,52.6585,52.5772,52.6178,29975.0
2016-07-07 12:40:00,77.68,77.69,77.56,77.57,23935.0,52.6246,52.6314,52.5433,52.5501,23935.0
2016-07-07 12:50:00,77.56,77.61,77.45,77.46,26612.0,52.5433,52.5772,52.4688,52.4755,26612.0
2016-07-07 13:00:00,77.46,77.6,77.44,77.59,34292.0,52.4755,52.5704,52.462,52.5636,34292.0
2016-07-07 13:10:00,77.6,77.69,77.58,77.63,25953.0,52.5704,52.6314,52.5568,52.5907,25953.0
2016-07-07 13:20:00,77.62,77.63,77.53,77.58,34395.0,52.5839,52.5907,52.523,52.5568,34395.0
2016-07-07 13:30:00,77.58,77.76,77.57,77.76,31273.0,52.5568,52.6788,52.5501,52.6788,31273.0
2016-07-07 13:40:00,77.76,77.76,77.63,77.64,27498.0,52.6788,52.6788,52.5907,52.5975,27498.0
2016-07-07 13:50:00,77.64,77.64,77.57,77.6,42912.0,52.5975,52.5975,52.5501,52.5704,42912.0
2016-07-07 14:00:00,77.6,77.65,77.57,77.62,42604.0,52.5704,52.6043,52.5501,52.5839,42604.0
2016-07-07 14:10:00,77.62,77.62,77.5,77.53,28809.0,52.5839,52.5839,52.5026,52.523,28809.0
2016-07-07 14:20:00,77.53,77.55,77.48,77.49,43665.0,52.523,52.5365,52.4891,52.4959,43665.0
2016-07-07 14:30:00,77.5,77.52,77.41,77.49,29964.0,52.5026,52.5162,52.4417,52.4959,29964.0
2016-07-07 14:40:00,77.5,77.5,77.36,77.37,33848.0,52.5026,52.5026,52.4078,52.4146,33848.0
2016-07-07 14:50:00,77.38,77.4,77.31,77.35,41203.0,52.4213,52.4349,52.3739,52.401,41203.0
2016-07-07 15:00:00,77.35,77.44,77.34,77.4,41459.0,52.401,52.462,52.3942,52.4349,41459.0
2016-07-07 15:10:00,77.4,77.41,77.25,77.28,56090.0,52.4349,52.4417,52.3333,52.3536,56090.0
2016-07-07 15:20:00,77.28,77.35,77.26,77.34,60380.0,52.3536,52.401,52.34,52.3942,60380.0
2016-07-07 15:30:00,77.34,77.42,77.33,77.35,95535.0,52.3942,52.4484,52.3875,52.401,95535.0
2016-07-07 15:40:00,77.35,77.47,77.34,77.45,184056.0,52.401,52.4823,52.3942,52.4688,184056.0
2016-07-07 15:50:00,77.45,77.48,77.4,77.46,98280.0,52.4688,52.4891,52.4349,52.4755,98280.0
2016-07-08 09:30:00,77.41,77.45,76.54,77.18,84026.0,52.4417,52.4688,51.8523,52.2859,84026.0
2016-07-08 09:40:00,77.15,77.2,76.85,77.18,40550.0,52.2655,52.2994,52.0623,52.2859,40550.0
2016-07-08 09:50:00,77.19,77.39,77.12,77.23,57719.0,52.2926,52.4281,52.2452,52.3197,57719.0
2016-07-08 10:00:00,77.25,77.61,77.1,77.57,69426.0,52.3333,52.5772,52.2317,52.5501,69426.0
2016-07-08 10:10:00,77.57,77.64,77.44,77.54,41038.0,52.5501,52.5975,52.462,52.5297,41038.0
2016-07-08 10:20:00,77.56,77.89,77.56,77.64,38530.0,52.5433,52.7668,52.5433,52.5975,38530.0
2016-07-08 10:30:00,77.65,77.72,77.57,77.72,35950.0,52.6043,52.6517,52.5501,52.6517,35950.0
2016-07-08 10:40:00,77.72,77.84,77.7,77.79,34977.0,52.6517,52.733,52.6381,52.6991,34977.0
2016-07-08 10:50:00,77.8,77.86,77.78,77.8,32468.0,52.7059,52.7465,52.6923,52.7059,32468.0
2016-07-08 11:00:00,77.8,77.8,77.72,77.77,56436.0,52.7059,52.7059,52.6517,52.6856,56436.0
2016-07-08 11:10:00,77.77,77.85,77.58,77.58,73604.0,52.6856,52.7397,52.5568,52.5568,73604.0
2016-07-08 11:20:00,77.59,77.62,77.57,77.6,28653.0,52.5636,52.5839,52.5501,52.5704,28653.0
2016-07-08 11:30:00,77.61,77.64,77.57,77.62,29674.0,52.5772,52.5975,52.5501,52.5839,29674.0
2016-07-08 11:40:00,77.62,77.63,77.54,77.6,23675.0,52.5839,52.5907,52.5297,52.5704,23675.0
2016-07-08 11:50:00,77.62,77.71,77.61,77.7,23712.0,52.5839,52.6449,52.5772,52.6381,23712.0
2016-07-08 12:00:00,77.71,77.76,77.63,77.67,16978.0,52.6449,52.6788,52.5907,52.6178,16978.0
2016-07-08 12:10:00,77.68,77.73,77.66,77.69,21837.0,52.6246,52.6585,52.611,52.6314,21837.0
2016-07-08 12:20:00,77.69,77.7,77.55,77.56,38483.0,52.6314,52.6381,52.5365,52.5433,38483.0
2016-07-08 12:30:00,77.56,77.63,77.54,77.6,18725.0,52.5433,52.5907,52.5297,52.5704,18725.0
2016-07-08 12:40:00,77.61,77.72,77.59,77.7,18028.0,52.5772,52.6517,52.5636,52.6381,18028.0
2016-07-08 12:50:00,77.71,77.72,77.57,77.6,35857.0,52.6449,52.6517,52.5501,52.5704,35857.0
2016-07-08 13:00:00,77.6,77.74,77.6,77.7,24976.0,52.5704,52.6652,52.5704,52.6381,24976.0
2016-07-08 13:10:00,77.69,77.71,77.64,77.67,20113.0,52.6314,52.6449,52.5975,52.6178,20113.0
2016-07-08 13:20:00,77.67,77.69,77.62,77.66,41812.0,52.6178,52.6314,52.5839,52.611,41812.0
2016-07-08 13:30:00,77.67,77.69,77.65,77.67,31725.0,52.6178,52.6314,52.6043,52.6178,31725.0
2016-07-08 13:40:00,77.68,77.68,77.63,77.65,25670.0,52.6246,52.6246,52.5907,52.6043,25670.0
2016-07-08 13:50:00,77.65,77.74,77.65,77.71,32913.0,52.6043,52.6652,52.6043,52.6449,32913.0
2016-07-08 14:00:00,77.71,77.79,77.66,77.77,48576.0,52.6449,52.6991,52.611,52.6856,48576.0
2016-07-08 14:10:00,77.77,77.91,77.76,77.91,28269.0,52.6856,52.7804,52.6788,52.7804,28269.0
2016-07-08 14:20:00,77.92,78.02,77.91,78.02,31411.0,52.7872,52.8549,52.7804,52.8549,31411.0
2016-07-08 14:30:00,78.01,78.11,77.98,78.08,46601.0,52.8481,52.9159,52.8278,52.8956,46601.0
2016-07-08 14:40:00,78.08,78.1,78.02,78.02,32257.0,52.8956,52.9091,52.8549,52.8549,32257.0
2016-07-08 14:50:00,78.01,78.03,77.97,77.99,23910.0,52.8481,52.8617,52.821,52.8346,23910.0
2016-07-08 15:00:00,78.0,78.05,77.98,78.04,28518.0,52.8414,52.8752,52.8278,52.8685,28518.0
2016-07-08 15:10:00,78.04,78.08,78.02,78.07,51448.0,52.8685,52.8956,52.8549,52.8888,51448.0
2016-07-08 15:20:00,78.07,78.1,77.99,78.0,46146.0,52.8888,52.9091,52.8346,52.8414,46146.0
2016-07-08 15:30:00,78.0,78.04,77.98,78.0,62433.0,52.8414,52.8685,52.8278,52.8414,62433.0
2016-07-08 15:40:00,78.0,78.08,77.99,78.08,93179.0,52.8414,52.8956,52.8346,52.8956,93179.0
2016-07-08 15:50:00,78.08,78.2,78.06,78.18,228989.0,52.8956,52.9769,52.882,52.9633,228989.0
2016-07-11 09:30:00,77.69,77.85,77.22,77.38,96396.0,52.6314,52.7397,52.313,52.4213,96396.0
2016-07-11 09:40:00,77.34,77.75,77.34,77.65,49732.0,52.3942,52.672,52.3942,52.6043,49732.0
2016-07-11 09:50:00,77.64,77.74,77.59,77.6,37184.0,52.5975,52.6652,52.5636,52.5704,37184.0
2016-07-11 10:00:00,77.59,77.7,77.5,77.63,53465.0,52.5636,52.6381,52.5026,52.5907,53465.0
2016-07-11 10:10:00,77.62,77.78,77.5,77.52,86622.0,52.5839,52.6923,52.5026,52.5162,86622.0
2016-07-11 10:20:00,77.52,77.75,77.5,77.73,40796.0,52.5162,52.672,52.5026,52.6585,40796.0
2016-07-11 10:30:00,77.73,77.74,77.52,77.55,34009.0,52.6585,52.6652,52.5162,52.5365,34009.0
2016-07-11 10:40:00,77.55,77.78,77.52,77.72,35617.0,52.5365,52.6923,52.5162,52.6517,35617.0
2016-07-11 10:50:00,77.72,77.76,77.63,77.71,27435.0,52.6517,52.6788,52.5907,52.6449,27435.0
2016-07-11 11:00:00,77.71,77.8,77.63,77.78,25973.0,52.6449,52.7059,52.5907,52.6923,25973.0
2016-07-11 11:10:00,77.78,77.98,77.73,77.9,25392.0,52.6923,52.8278,52.6585,52.7736,25392.0
2016-07-11 11:20:00,77.93,77.98,77.91,77.94,31965.0,52.7939,52.8278,52.7804,52.8007,31965.0
2016-07-11 11:30:00,77.91,77.96,77.8,77.93,33453.0,52.7804,52.8143,52.7059,52.7939,33453.0
2016-07-11 11:40:00,77.93,78.04,77.93,78.0,20730.0,52.7939,52.8685,52.7939,52.8414,20730.0
2016-07-11 11:50:00,78.02,78.07,78.01,78.04,22292.0,52.8549,52.8888,52.8481,52.8685,22292.0
2016-07-11 12:00:00,78.04,78.06,77.96,77.96,20692.0,52.8685,52.882,52.8143,52.8143,20692.0
2016-07-11 12:10:00,77.96,78.06,77.96,78.06,14297.0,52.8143,52.882,52.8143,52.882,14297.0
2016-07-11 12:20:00,78.07,78.12,78.01,78.01,21965.0,52.8888,52.9227,52.8481,52.8481,21965.0
2016-07-11 12:30:00,78.01,78.08,77.98,78.07,22267.0,52.8481,52.8956,52.8278,52.8888,22267.0
2016-07-11 12:40:00,78.07,78.16,78.07,78.14,20498.0,52.8888,52.9498,52.8888,52.9362,20498.0
2016-07-11 12:50:00,78.13,78.18,78.11,78.17,23457.0,52.9294,52.9633,52.9159,52.9565,23457.0
2016-07-11 13:00:00,78.17,78.21,78.14,78.2,25488.0,52.9565,52.9836,52.9362,52.9769,25488.0
2016-07-11 13:10:00,78.2,78.22,78.15,78.16,17399.0,52.9769,52.9904,52.943,52.9498,17399.0
2016-07-11 13:20:00,78.16,78.18,78.08,78.12,12349.0,52.9498,52.9633,52.8956,52.9227,12349.0
2016-07-11 13:30:00,78.11,78.2,78.1,78.15,27649.0,52.9159,52.9769,52.9091,52.943,27649.0
2016-07-11 13:40:00,78.15,78.27,78.14,78.24,21806.0,52.943,53.0243,52.9362,53.004,21806.0
2016-07-11 13:50:00,78.23,78.23,78.15,78.16,18023.0,52.9972,52.9972,52.943,52.9498,18023.0
2016-07-11 14:00:00,78.16,78.17,78.08,78.11,44745.0,52.9498,52.9565,52.8956,52.9159,44745.0
2016-07-11 14:10:00,78.11,78.12,78.03,78.04,21849.0,52.9159,52.9227,52.8617,52.8685,21849.0
2016-07-11 14:20:00,78.03,78.06,78.0,78.02,23682.0,52.8617,52.882,52.8414,52.8549,23682.0
2016-07-11 14:30:00,78.01,78.09,78.01,78.05,39688.0,52.8481,52.9023,52.8481,52.8752,39688.0
2016-07-11 14:40:00,78.06,78.1,78.04,78.09,32424.0,52.882,52.9091,52.8685,52.9023,32424.0
2016-07-11 14:50:00,78.1,78.13,78.06,78.09,34610.0,52.9091,52.9294,52.882,52.9023,34610.0
2016-07-11 15:00:00,78.09,78.21,78.09,78.21,40445.0,52.9023,52.9836,52.9023,52.9836,40445.0
2016-07-11 15:10:00,78.21,78.22,78.11,78.13,38400.0,52.9836,52.9904,52.9159,52.9294,38400.0
2016-07-11 15:20:00,78.14,78.18,78.14,78.15,31323.0,52.9362,52.9633,52.9362,52.943,31323.0
2016-07-11 15:30:00,78.14,78.17,78.1,78.15,48252.0,52.9362,52.9565,52.9091,52.943,48252.0
2016-07-11 15:40:00,78.16,78.16,78.1,78.11,50705.0,52.9498,52.9498,52.9091,52.9159,50705.0
2016-07-11 15:50:00,78.12,78.22,78.09,78.14,142946.0,52.9227,52.9904,52.9023,52.9362,142946.0
2016-07-12 09:30:00,77.67,78.01,77.42,77.47,115326.0,52.6178,52.8481,52.4484,52.4823,115326.0
2016-07-12 09:40:00,77.49,77.61,77.31,77.57,52454.0,52.4959,52.5772,52.3739,52.5501,52454.0
2016-07-12 09:50:00,77.54,77.57,77.23,77.36,64525.0,52.5297,52.5501,52.3197,52.4078,64525.0
2016-07-12 10:00:00,77.35,77.62,77.29,77.59,117407.0,52.401,52.5839,52.3604,52.5636,117407.0
2016-07-12 10:10:00,77.6,77.79,77.5,77.64,53338.0,52.5704,52.6991,52.5026,52.5975,53338.0
2016-07-12 10:20:00,77.65,77.79,77.61,77.77,44467.0,52.6043,52.6991,52.5772,52.6856,44467.0
2016-07-12 10:30:00,77.74,77.78,77.65,77.66,30184.0,52.6652,52.6923,52.6043,52.611,30184.0
2016-07-12 10:40:00,77.66,77.67,77.48,77.49,31080.0,52.611,52.6178,52.4891,52.4959,31080.0
2016-07-12 10:50:00,77.49,77.5,77.44,77.47,44366.0,52.4959,52.5026,52.462,52.4823,44366.0
2016-07-12 11:00:00,77.47,77.52,77.43,77.49,41991.0,52.4823,52.5162,52.4552,52.4959,41991.0
2016-07-12 11:10:00,77.48,77.57,77.46,77.52,23155.0,52.4891,52.5501,52.4755,52.5162,23155.0
2016-07-12 11:20:00,77.52,77.62,77.48,77.61,39798.0,52.5162,52.5839,52.4891,52.5772,39798.0
2016-07-12 11:30:00,77.6,77.6,77.44,77.45,34212.0,52.5704,52.5704,52.462,52.4688,34212.0
2016-07-12 11:40:00,77.47,77.47,77.37,77.38,27559.0,52.4823,52.4823,52.4146,52.4213,27559.0
2016-07-12 11:50:00,77.39,77.47,77.38,77.42,20957.0,52.4281,52.4823,52.4213,52.4484,20957.0
2016-07-12 12:00:00,77.43,77.57,77.42,77.43,22334.0,52.4552,52.5501,52.4484,52.4552,22334.0
2016-07-12 12:10:00,77.43,77.48,77.43,77.46,15763.0,52.4552,52.4891,52.4552,52.4755,15763.0
2016-07-12 12:20:00,77.46,77.58,77.44,77.56,29321.0,52.4755,52.5568,52.462,52.5433,29321.0
2016-07-12 12:30:00,77.56,77.57,77.48,77.54,24082.0,52.5433,52.5501,52.4891,52.5297,24082.0
2016-07-12 12:40:00,77.53,77.63,77.52,77.61,22657.0,52.523,52.5907,52.5162,52.5772,22657.0
2016-07-12 12:50:00,77.61,77.62,77.54,77.61,26642.0,52.5772,52.5839,52.5297,52.5772,26642.0
2016-07-12 13:00:00,77.61,77.65,77.55,77.65,37284.0,52.5772,52.6043,52.5365,52.6043,37284.0
2016-07-12 13:10:00,77.65,77.7,77.61,77.65,21567.0,52.6043,52.6381,52.5772,52.6043,21567.0
2016-07-12 13:20:00,77.64,77.67,77.57,77.58,31871.0,52.5975,52.6178,52.5501,52.5568,31871.0
2016-07-12 13:30:00,77.6,77.64,77.55,77.57,20758.0,52.5704,52.5975,52.5365,52.5501,20758.0
2016-07-12 13:40:00,77.58,77.65,77.56,77.6,26097.0,52.5568,52.6043,52.5433,52.5704,26097.0
2016-07-12 13:50:00,77.61,77.68,77.61,77.67,28167.0,52.5772,52.6246,52.5772,52.6178,28167.0
2016-07-12 14:00:00,77.67,77.7,77.62,77.69,37107.0,52.6178,52.6381,52.5839,52.6314,37107.0
2016-07-12 14:10:00,77.7,77.74,77.66,77.73,47773.0,52.6381,52.6652,52.611,52.6585,47773.0
2016-07-12 14:20:00,77.72,77.74,77.62,77.62,25523.0,52.6517,52.6652,52.5839,52.5839,25523.0
2016-07-12 14:30:00,77.62,77.68,77.6,77.67,27138.0,52.5839,52.6246,52.5704,52.6178,27138.0
2016-07-12 14:40:00,77.68,77.74,77.65,77.7,22776.0,52.6246,52.6652,52.6043,52.6381,22776.0
2016-07-12 14:50:00,77.7,77.71,77.6,77.66,35062.0,52.6381,52.6449,52.5704,52.611,35062.0
2016-07-12 15:00:00,77.65,77.68,77.58,77.59,30896.0,52.6043,52.6246,52.5568,52.5636,30896.0
2016-07-12 15:10:00,77.6,77.62,77.53,77.56,29645.0,52.5704,52.5839,52.523,52.5433,29645.0
2016-07-12 15:20:00,77.55,77.61,77.54,77.6,43990.0,52.5365,52.5772,52.5297,52.5704,43990.0
2016-07-12 15:30:00,77.59,77.61,77.45,77.46,68794.0,52.5636,52.5772,52.4688,52.4755,68794.0
2016-07-12 15:40:00,77.46,77.51,77.37,77.38,74838.0,52.4755,52.5094,52.4146,52.4213,74838.0
2016-07-12 15:50:00,77.37,77.42,77.35,77.41,131984.0,52.4146,52.4484,52.401,52.4417,131984.0
2016-07-13 09:30:00,77.82,77.98,77.59,77.84,48543.0,52.7194,52.8278,52.5636,52.733,48543.0
2016-07-13 09:40:00,77.82,77.91,77.75,77.82,45471.0,52.7194,52.7804,52.672,52.7194,45471.0
2016-07-13 09:50:00,77.84,77.84,77.71,77.72,47035.0,52.733,52.733,52.6449,52.6517,47035.0
2016-07-13 10:00:00,77.7,77.79,77.6,77.68,45328.0,52.6381,52.6991,52.5704,52.6246,45328.0
2016-07-13 10:10:00,77.66,77.76,77.55,77.76,40580.0,52.611,52.6788,52.5365,52.6788,40580.0
2016-07-13 10:20:00,77.75,77.82,77.65,77.8,30198.0,52.672,52.7194,52.6043,52.7059,30198.0
2016-07-13 10:30:00,77.8,77.82,77.71,77.73,34177.0,52.7059,52.7194,52.6449,52.6585,34177.0
2016-07-13 10:40:00,77.72,77.75,77.66,77.66,31582.0,52.6517,52.672,52.611,52.611,31582.0
2016-07-13 10:50:00,77.65,77.68,77.61,77.64,25509.0,52.6043,52.6246,52.5772,52.5975,25509.0
2016-07-13 11:00:00,77.65,77.68,77.61,77.67,43776.0,52.6043,52.6246,52.5772,52.6178,43776.0
2016-07-13 11:10:00,77.67,77.9,77.65,77.86,33626.0,52.6178,52.7736,52.6043,52.7465,33626.0
2016-07-13 11:20:00,77.89,77.92,77.72,77.75,18021.0,52.7668,52.7872,52.6517,52.672,18021.0
2016-07-13 11:30:00,77.75,77.76,77.65,77.65,20582.0,52.672,52.6788,52.6043,52.6043,20582.0
2016-07-13 11:40:00,77.65,77.73,77.62,77.69,21790.0,52.6043,52.6585,52.5839,52.6314,21790.0
2016-07-13 11:50:00,77.69,77.7,77.51,77.54,25398.0,52.6314,52.6381,52.5094,52.5297,25398.0
2016-07-13 12:00:00,77.54,77.71,77.54,77.71,12445.0,52.5297,52.6449,52.5297,52.6449,12445.0
2016-07-13 12:10:00,77.7,77.71,77.54,77.57,59063.0,52.6381,52.6449,52.5297,52.5501,59063.0
2016-07-13 12:20:00,77.56,77.59,77.54,77.59,28270.0,52.5433,52.5636,52.5297,52.5636,28270.0
2016-07-13 12:30:00,77.59,77.65,77.55,77.63,46119.0,52.5636,52.6043,52.5365,52.5907,46119.0
2016-07-13 12:40:00,77.63,77.64,77.54,77.56,24739.0,52.5907,52.5975,52.5297,52.5433,24739.0
2016-07-13 12:50:00,77.55,77.56,77.53,77.53,18915.0,52.5365,52.5433,52.523,52.523,18915.0
2016-07-13 13:00:00,77.54,77.65,77.53,77.61,26696.0,52.5297,52.6043,52.523,52.5772,26696.0
2016-07-13 13:10:00,77.62,77.64,77.59,77.61,22040.0,52.5839,52.5975,52.5636,52.5772,22040.0
2016-07-13 13:20:00,77.61,77.61,77.54,77.54,22093.0,52.5772,52.5772,52.5297,52.5297,22093.0
2016-07-13 13:30:00,77.55,77.56,77.52,77.54,27807.0,52.5365,52.5433,52.5162,52.5297,27807.0
2016-07-13 13:40:00,77.55,77.61,77.54,77.6,24341.0,52.5365,52.5772,52.5297,52.5704,24341.0
2016-07-13 13:50:00,77.6,77.61,77.51,77.51,20004.0,52.5704,52.5772,52.5094,52.5094,20004.0
2016-07-13 14:00:00,77.51,77.56,77.48,77.56,45194.0,52.5094,52.5433,52.4891,52.5433,45194.0
2016-07-13 14:10:00,77.56,77.58,77.47,77.48,54342.0,52.5433,52.5568,52.4823,52.4891,54342.0
2016-07-13 14:20:00,77.49,77.53,77.47,77.52,29247.0,52.4959,52.523,52.4823,52.5162,29247.0
2016-07-13 14:30:00,77.52,77.62,77.52,77.6,48271.0,52.5162,52.5839,52.5162,52.5704,48271.0
2016-07-13 14:40:00,77.6,77.61,77.55,77.58,29418.0,52.5704,52.5772,52.5365,52.5568,29418.0
2016-07-13 14:50:00,77.59,77.59,77.53,77.56,32806.0,52.5636,52.5636,52.523,52.5433,32806.0
2016-07-13 15:00:00,77.56,77.63,77.56,77.61,51951.0,52.5433,52.5907,52.5433,52.5772,51951.0
2016-07-13 15:10:00,77.61,77.63,77.6,77.63,29881.0,52.5772,52.5907,52.5704,52.5907,29881.0
2016-07-13 15:20:00,77.62,77.66,77.6,77.66,66942.0,52.5839,52.611,52.5704,52.611,66942.0
2016-07-13 15:30:00,77.65,77.79,77.65,77.79,65603.0,52.6043,52.6991,52.6043,52.6991,65603.0
2016-07-13 15:40:00,77.79,77.82,77.78,77.79,69906.0,52.6991,52.7194,52.6923,52.6991,69906.0
2016-07-13 15:50:00,77.8,77.8,77.72,77.8,142539.0,52.7059,52.7059,52.6517,52.7059,142539.0
2016-07-14 09:30:00,77.3,77.42,76.97,77.26,90095.0,52.3671,52.4484,52.1436,52.34,90095.0
2016-07-14 09:40:00,77.29,77.49,77.14,77.47,58853.0,52.3604,52.4959,52.2588,52.4823,58853.0
2016-07-14 09:50:00,77.44,77.44,77.2,77.22,78083.0,52.462,52.462,52.2994,52.313,78083.0
2016-07-14 10:00:00,77.21,77.26,77.13,77.13,78030.0,52.3062,52.34,52.252,52.252,78030.0
2016-07-14 10:10:00,77.14,77.14,77.06,77.1,71078.0,52.2588,52.2588,52.2046,52.2317,71078.0
2016-07-14 10:20:00,77.09,77.14,76.96,77.09,36351.0,52.2249,52.2588,52.1368,52.2249,36351.0
2016-07-14 10:30:00,77.09,77.14,77.05,77.07,23538.0,52.2249,52.2588,52.1978,52.2113,23538.0
2016-07-14 10:40:00,77.07,77.12,76.99,77.04,42230.0,52.2113,52.2452,52.1571,52.191,42230.0
2016-07-14 10:50:00,77.04,77.12,77.04,77.09,42425.0,52.191,52.2452,52.191,52.2249,42425.0
2016-07-14 11:00:00,77.1,77.18,77.07,77.17,25829.0,52.2317,52.2859,52.2113,52.2791,25829.0
2016-07-14 11:10:00,77.17,77.28,77.15,77.27,46421.0,52.2791,52.3536,52.2655,52.3468,46421.0
2016-07-14 11:20:00,77.27,77.34,77.25,77.33,56242.0,52.3468,52.3942,52.3333,52.3875,56242.0
2016-07-14 11:30:00,77.32,77.34,77.16,77.17,52728.0,52.3807,52.3942,52.2723,52.2791,52728.0
2016-07-14 11:40:00,77.17,77.18,77.06,77.12,36520.0,52.2791,52.2859,52.2046,52.2452,36520.0
2016-07-14 11:50:00,77.13,77.15,77.09,77.12,14439.0,52.252,52.2655,52.2249,52.2452,14439.0
2016-07-14 12:00:00,77.12,77.12,77.03,77.05,16481.0,52.2452,52.2452,52.1842,52.1978,16481.0
2016-07-14 12:10:00,77.04,77.06,76.98,76.99,20733.0,52.191,52.2046,52.1504,52.1571,20733.0
2016-07-14 12:20:00,76.99,77.07,76.98,77.06,16302.0,52.1571,52.2113,52.1504,52.2046,16302.0
2016-07-14 12:30:00,77.06,77.14,77.06,77.14,21636.0,52.2046,52.2588,52.2046,52.2588,21636.0
2016-07-14 12:40:00,77.13,77.17,77.11,77.14,14743.0,52.252,52.2791,52.2384,52.2588,14743.0
2016-07-14 12:50:00,77.14,77.2,77.13,77.19,27900.0,52.2588,52.2994,52.252,52.2926,27900.0
2016-07-14 13:00:00,77.18,77.19,77.06,77.08,20251.0,52.2859,52.2926,52.2046,52.2181,20251.0
2016-07-14 13:10:00,77.07,77.08,76.99,77.08,42116.0,52.2113,52.2181,52.1571,52.2181,42116.0
2016-07-14 13:20:00,77.09,77.12,77.05,77.11,16547.0,52.2249,52.2452,52.1978,52.2384,16547.0
2016-07-14 13:30:00,77.11,77.17,77.08,77.13,14371.0,52.2384,52.2791,52.2181,52.252,14371.0
2016-07-14 13:40:00,77.12,77.13,77.09,77.12,41231.0,52.2452,52.252,52.2249,52.2452,41231.0
2016-07-14 13:50:00,77.11,77.12,77.06,77.08,21611.0,52.2384,52.2452,52.2046,52.2181,21611.0
2016-07-14 14:00:00,77.08,77.09,77.04,77.07,46966.0,52.2181,52.2249,52.191,52.2113,46966.0
2016-07-14 14:10:00,77.07,77.19,77.05,77.18,41220.0,52.2113,52.2926,52.1978,52.2859,41220.0
2016-07-14 14:20:00,77.18,77.18,77.1,77.16,31083.0,52.2859,52.2859,52.2317,52.2723,31083.0
2016-07-14 14:30:00,77.14,77.14,77.07,77.12,26061.0,52.2588,52.2588,52.2113,52.2452,26061.0
2016-07-14 14:40:00,77.12,77.18,77.11,77.16,34383.0,52.2452,52.2859,52.2384,52.2723,34383.0
2016-07-14 14:50:00,77.16,77.21,77.16,77.18,41796.0,52.2723,52.3062,52.2723,52.2859,41796.0
2016-07-14 15:00:00,77.19,77.22,77.15,77.2,33584.0,52.2926,52.313,52.2655,52.2994,33584.0
2016-07-14 15:10:00,77.2,77.26,77.16,77.21,31020.0,52.2994,52.34,52.2723,52.3062,31020.0
2016-07-14 15:20:00,77.23,77.29,77.21,77.25,62597.0,52.3197,52.3604,52.3062,52.3333,62597.0
2016-07-14 15:30:00,77.25,77.26,77.21,77.21,64911.0,52.3333,52.34,52.3062,52.3062,64911.0
2016-07-14 15:40:00,77.22,77.25,77.19,77.2,81886.0,52.313,52.3333,52.2926,52.2994,81886.0
2016-07-14 15:50:00,77.2,77.26,77.1,77.13,264044.0,52.2994,52.34,52.2317,52.252,264044.0
2016-07-15 09:30:00,77.3,77.54,77.14,77.38,218528.0,52.3671,52.5297,52.2588,52.4213,218528.0
2016-07-15 09:40:00,77.4,77.57,77.34,77.47,43934.0,52.4349,52.5501,52.3942,52.4823,43934.0
2016-07-15 09:50:00,77.45,77.48,77.23,77.26,47402.0,52.4688,52.4891,52.3197,52.34,47402.0
2016-07-15 10:00:00,77.21,77.43,77.2,77.31,32968.0,52.3062,52.4552,52.2994,52.3739,32968.0
2016-07-15 10:10:00,77.32,77.46,77.3,77.46,33926.0,52.3807,52.4755,52.3671,52.4755,33926.0
2016-07-15 10:20:00,77.46,77.51,77.4,77.49,21520.0,52.4755,52.5094,52.4349,52.4959,21520.0
2016-07-15 10:30:00,77.49,77.58,77.48,77.53,17869.0,52.4959,52.5568,52.4891,52.523,17869.0
2016-07-15 10:40:00,77.52,77.59,77.47,77.48,12703.0,52.5162,52.5636,52.4823,52.4891,12703.0
2016-07-15 10:50:00,77.48,77.5,77.42,77.47,13306.0,52.4891,52.5026,52.4484,52.4823,13306.0
2016-07-15 11:00:00,77.46,77.6,77.44,77.53,24321.0,52.4755,52.5704,52.462,52.523,24321.0
2016-07-15 11:10:00,77.52,77.55,77.43,77.44,19813.0,52.5162,52.5365,52.4552,52.462,19813.0
2016-07-15 11:20:00,77.43,77.44,77.36,77.41,20609.0,52.4552,52.462,52.4078,52.4417,20609.0
2016-07-15 11:30:00,77.41,77.42,77.32,77.36,27028.0,52.4417,52.4484,52.3807,52.4078,27028.0
2016-07-15 11:40:00,77.36,77.38,77.24,77.3,28422.0,52.4078,52.4213,52.3265,52.3671,28422.0
2016-07-15 11:50:00,77.29,77.31,77.22,77.29,19872.0,52.3604,52.3739,52.313,52.3604,19872.0
2016-07-15 12:00:00,77.28,77.38,77.26,77.37,23236.0,52.3536,52.4213,52.34,52.4146,23236.0
2016-07-15 12:10:00,77.38,77.38,77.34,77.36,12628.0,52.4213,52.4213,52.3942,52.4078,12628.0
2016-07-15 12:20:00,77.36,77.36,77.28,77.31,13858.0,52.4078,52.4078,52.3536,52.3739,13858.0
2016-07-15 12:30:00,77.31,77.32,77.19,77.22,13811.0,52.3739,52.3807,52.2926,52.313,13811.0
2016-07-15 12:40:00,77.22,77.3,77.2,77.3,20560.0,52.313,52.3671,52.2994,52.3671,20560.0
2016-07-15 12:50:00,77.3,77.35,77.3,77.34,24839.0,52.3671,52.401,52.3671,52.3942,24839.0
2016-07-15 13:00:00,77.34,77.35,77.33,77.34,17276.0,52.3942,52.401,52.3875,52.3942,17276.0
2016-07-15 13:10:00,77.34,77.42,77.34,77.41,22366.0,52.3942,52.4484,52.3942,52.4417,22366.0
2016-07-15 13:20:00,77.41,77.42,77.38,77.39,16594.0,52.4417,52.4484,52.4213,52.4281,16594.0
2016-07-15 13:30:00,77.39,77.39,77.36,77.38,11707.0,52.4281,52.4281,52.4078,52.4213,11707.0
2016-07-15 13:40:00,77.39,77.39,77.34,77.37,18698.0,52.4281,52.4281,52.3942,52.4146,18698.0
2016-07-15 13:50:00,77.38,77.38,77.34,77.35,17110.0,52.4213,52.4213,52.3942,52.401,17110.0
2016-07-15 14:00:00,77.35,77.39,77.33,77.35,25232.0,52.401,52.4281,52.3875,52.401,25232.0
2016-07-15 14:10:00,77.36,77.43,77.36,77.41,43696.0,52.4078,52.4552,52.4078,52.4417,43696.0
2016-07-15 14:20:00,77.4,77.46,77.37,77.46,79197.0,52.4349,52.4755,52.4146,52.4755,79197.0
2016-07-15 14:30:00,77.45,77.5,77.45,77.46,42868.0,52.4688,52.5026,52.4688,52.4755,42868.0
2016-07-15 14:40:00,77.46,77.54,77.45,77.52,25851.0,52.4755,52.5297,52.4688,52.5162,25851.0
2016-07-15 14:50:00,77.53,77.64,77.5,77.63,44819.0,52.523,52.5975,52.5026,52.5907,44819.0
2016-07-15 15:00:00,77.63,77.65,77.6,77.61,23194.0,52.5907,52.6043,52.5704,52.5772,23194.0
2016-07-15 15:10:00,77.61,77.67,77.6,77.66,18914.0,52.5772,52.6178,52.5704,52.611,18914.0
2016-07-15 15:20:00,77.66,77.74,77.66,77.73,31825.0,52.611,52.6652,52.611,52.6585,31825.0
2016-07-15 15:30:00,77.72,77.73,77.66,77.7,46490.0,52.6517,52.6585,52.611,52.6381,46490.0
2016-07-15 15:40:00,77.7,77.7,77.53,77.55,87510.0,52.6381,52.6381,52.523,52.5365,87510.0
2016-07-15 15:50:00,77.55,77.57,77.47,77.53,213037.0,52.5365,52.5501,52.4823,52.523,213037.0
2016-07-18 09:30:00,77.66,77.81,77.56,77.66,55785.0,52.611,52.7126,52.5433,52.611,55785.0
2016-07-18 09:40:00,77.65,77.75,77.52,77.66,35300.0,52.6043,52.672,52.5162,52.611,35300.0
2016-07-18 09:50:00,77.65,77.71,77.6,77.69,25413.0,52.6043,52.6449,52.5704,52.6314,25413.0
2016-07-18 10:00:00,77.68,77.88,77.68,77.81,33216.0,52.6246,52.7601,52.6246,52.7126,33216.0
2016-07-18 10:10:00,77.8,77.82,77.69,77.76,25486.0,52.7059,52.7194,52.6314,52.6788,25486.0
2016-07-18 10:20:00,77.77,77.83,77.72,77.75,18972.0,52.6856,52.7262,52.6517,52.672,18972.0
2016-07-18 10:30:00,77.75,77.87,77.74,77.83,29559.0,52.672,52.7533,52.6652,52.7262,29559.0
2016-07-18 10:40:00,77.83,77.98,77.82,77.97,40839.0,52.7262,52.8278,52.7194,52.821,40839.0
2016-07-18 10:50:00,77.98,78.0,77.94,77.97,30145.0,52.8278,52.8414,52.8007,52.821,30145.0
2016-07-18 11:00:00,77.97,78.06,77.94,77.94,39548.0,52.821,52.882,52.8007,52.8007,39548.0
2016-07-18 11:10:00,77.93,77.94,77.83,77.87,42298.0,52.7939,52.8007,52.7262,52.7533,42298.0
2016-07-18 11:20:00,77.88,77.88,77.8,77.81,22790.0,52.7601,52.7601,52.7059,52.7126,22790.0
2016-07-18 11:30:00,77.82,77.82,77.73,77.73,14749.0,52.7194,52.7194,52.6585,52.6585,14749.0
2016-07-18 11:40:00,77.73,77.92,77.72,77.9,47883.0,52.6585,52.7872,52.6517,52.7736,47883.0
2016-07-18 11:50:00,77.89,77.95,77.89,77.93,29833.0,52.7668,52.8075,52.7668,52.7939,29833.0
2016-07-18 12:00:00,77.93,77.94,77.88,77.88,34522.0,52.7939,52.8007,52.7601,52.7601,34522.0
2016-07-18 12:10:00,77.88,77.9,77.81,77.81,16570.0,52.7601,52.7736,52.7126,52.7126,16570.0
2016-07-18 12:20:00,77.81,77.89,77.81,77.87,17033.0,52.7126,52.7668,52.7126,52.7533,17033.0
2016-07-18 12:30:00,77.87,77.87,77.79,77.81,21548.0,52.7533,52.7533,52.6991,52.7126,21548.0
2016-07-18 12:40:00,77.82,77.83,77.78,77.8,10086.0,52.7194,52.7262,52.6923,52.7059,10086.0
2016-07-18 12:50:00,77.8,77.82,77.78,77.8,19649.0,52.7059,52.7194,52.6923,52.7059,19649.0
2016-07-18 13:00:00,77.8,77.82,77.76,77.8,29619.0,52.7059,52.7194,52.6788,52.7059,29619.0
2016-07-18 13:10:00,77.8,77.86,77.78,77.85,21343.0,52.7059,52.7465,52.6923,52.7397,21343.0
2016-07-18 13:20:00,77.86,77.89,77.83,77.88,14184.0,52.7465,52.7668,52.7262,52.7601,14184.0
2016-07-18 13:30:00,77.88,77.88,77.83,77.83,12134.0,52.7601,52.7601,52.7262,52.7262,12134.0
2016-07-18 13:40:00,77.85,77.86,77.83,77.85,11534.0,52.7397,52.7465,52.7262,52.7397,11534.0
2016-07-18 13:50:00,77.85,77.85,77.81,77.82,14369.0,52.7397,52.7397,52.7126,52.7194,14369.0
2016-07-18 14:00:00,77.83,77.83,77.74,77.75,20305.0,52.7262,52.7262,52.6652,52.672,20305.0
2016-07-18 14:10:00,77.76,77.82,77.76,77.81,26474.0,52.6788,52.7194,52.6788,52.7126,26474.0
2016-07-18 14:20:00,77.8,77.86,77.8,77.85,41940.0,52.7059,52.7465,52.7059,52.7397,41940.0
2016-07-18 14:30:00,77.85,77.87,77.81,77.84,22937.0,52.7397,52.7533,52.7126,52.733,22937.0
2016-07-18 14:40:00,77.84,77.87,77.82,77.85,16903.0,52.733,52.7533,52.7194,52.7397,16903.0
2016-07-18 14:50:00,77.85,77.92,77.85,77.91,33975.0,52.7397,52.7872,52.7397,52.7804,33975.0
2016-07-18 15:00:00,77.9,77.9,77.8,77.8,28217.0,52.7736,52.7736,52.7059,52.7059,28217.0
2016-07-18 15:10:00,77.8,77.91,77.8,77.9,26473.0,52.7059,52.7804,52.7059,52.7736,26473.0
2016-07-18 15:20:00,77.89,77.93,77.87,77.89,20301.0,52.7668,52.7939,52.7533,52.7668,20301.0
2016-07-18 15:30:00,77.89,77.95,77.88,77.89,71529.0,52.7668,52.8075,52.7601,52.7668,71529.0
2016-07-18 15:40:00,77.89,77.92,77.84,77.89,55864.0,52.7668,52.7872,52.733,52.7668,55864.0
2016-07-18 15:50:00,77.89,77.9,77.79,77.82,110358.0,52.7668,52.7736,52.6991,52.7194,110358.0
2016-07-19 09:30:00,77.78,78.09,77.6,77.64,44899.0,52.6923,52.9023,52.5704,52.5975,44899.0
2016-07-19 09:40:00,77.65,77.73,77.45,77.5,42300.0,52.6043,52.6585,52.4688,52.5026,42300.0
2016-07-19 09:50:00,77.5,77.61,77.48,77.51,59311.0,52.5026,52.5772,52.4891,52.5094,59311.0
2016-07-19 10:00:00,77.51,77.61,77.47,77.5,34886.0,52.5094,52.5772,52.4823,52.5026,34886.0
2016-07-19 10:10:00,77.49,77.53,77.38,77.39,42425.0,52.4959,52.523,52.4213,52.4281,42425.0
2016-07-19 10:20:00,77.38,77.48,77.35,77.45,28542.0,52.4213,52.4891,52.401,52.4688,28542.0
2016-07-19 10:30:00,77.45,77.48,77.39,77.43,22272.0,52.4688,52.4891,52.4281,52.4552,22272.0
2016-07-19 10:40:00,77.43,77.46,77.37,77.4,24250.0,52.4552,52.4755,52.4146,52.4349,24250.0
2016-07-19 10:50:00,77.4,77.45,77.39,77.44,30549.0,52.4349,52.4688,52.4281,52.462,30549.0
2016-07-19 11:00:00,77.43,77.52,77.43,77.51,33091.0,52.4552,52.5162,52.4552,52.5094,33091.0
2016-07-19 11:10:00,77.5,77.59,77.5,77.59,46706.0,52.5026,52.5636,52.5026,52.5636,46706.0
2016-07-19 11:20:00,77.58,77.66,77.57,77.62,21460.0,52.5568,52.611,52.5501,52.5839,21460.0
2016-07-19 11:30:00,77.61,77.7,77.6,77.62,17047.0,52.5772,52.6381,52.5704,52.5839,17047.0
2016-07-19 11:40:00,77.61,77.64,77.57,77.61,13783.0,52.5772,52.5975,52.5501,52.5772,13783.0
2016-07-19 11:50:00,77.61,77.64,77.54,77.57,15907.0,52.5772,52.5975,52.5297,52.5501,15907.0
2016-07-19 12:00:00,77.56,77.61,77.53,77.61,16737.0,52.5433,52.5772,52.523,52.5772,16737.0
2016-07-19 12:10:00,77.61,77.71,77.6,77.69,18446.0,52.5772,52.6449,52.5704,52.6314,18446.0
2016-07-19 12:20:00,77.69,77.75,77.67,77.73,15423.0,52.6314,52.672,52.6178,52.6585,15423.0
2016-07-19 12:30:00,77.72,77.77,77.66,77.75,21486.0,52.6517,52.6856,52.611,52.672,21486.0
2016-07-19 12:40:00,77.74,77.81,77.72,77.75,22310.0,52.6652,52.7126,52.6517,52.672,22310.0
2016-07-19 12:50:00,77.75,77.81,77.75,77.81,9409.0,52.672,52.7126,52.672,52.7126,9409.0
2016-07-19 13:00:00,77.8,77.8,77.73,77.75,12772.0,52.7059,52.7059,52.6585,52.672,12772.0
2016-07-19 13:10:00,77.76,77.77,77.63,77.66,19361.0,52.6788,52.6856,52.5907,52.611,19361.0
2016-07-19 13:20:00,77.66,77.68,77.62,77.62,11408.0,52.611,52.6246,52.5839,52.5839,11408.0
2016-07-19 13:30:00,77.63,77.69,77.62,77.67,15442.0,52.5907,52.6314,52.5839,52.6178,15442.0
2016-07-19 13:40:00,77.67,77.75,77.66,77.72,13785.0,52.6178,52.672,52.611,52.6517,13785.0
2016-07-19 13:50:00,77.72,77.75,77.71,77.73,11054.0,52.6517,52.672,52.6449,52.6585,11054.0
2016-07-19 14:00:00,77.73,77.75,77.69,77.72,24001.0,52.6585,52.672,52.6314,52.6517,24001.0
2016-07-19 14:10:00,77.74,77.8,77.71,77.78,53039.0,52.6652,52.7059,52.6449,52.6923,53039.0
2016-07-19 14:20:00,77.77,77.83,77.76,77.8,12556.0,52.6856,52.7262,52.6788,52.7059,12556.0
2016-07-19 14:30:00,77.79,77.81,77.76,77.77,12524.0,52.6991,52.7126,52.6788,52.6856,12524.0
2016-07-19 14:40:00,77.78,77.81,77.77,77.81,22141.0,52.6923,52.7126,52.6856,52.7126,22141.0
2016-07-19 14:50:00,77.8,77.81,77.75,77.75,13578.0,52.7059,52.7126,52.672,52.672,13578.0
2016-07-19 15:00:00,77.75,77.78,77.73,77.77,20362.0,52.672,52.6923,52.6585,52.6856,20362.0
2016-07-19 15:10:00,77.77,77.84,77.73,77.83,31057.0,52.6856,52.733,52.6585,52.7262,31057.0
2016-07-19 15:20:00,77.84,77.88,77.81,77.84,36514.0,52.733,52.7601,52.7126,52.733,36514.0
2016-07-19 15:30:00,77.83,77.84,77.8,77.82,30327.0,52.7262,52.733,52.7059,52.7194,30327.0
2016-07-19 15:40:00,77.82,77.84,77.77,77.77,43337.0,52.7194,52.733,52.6856,52.6856,43337.0
2016-07-19 15:50:00,77.77,77.86,77.77,77.85,123073.0,52.6856,52.7465,52.6856,52.7397,123073.0
2016-07-20 09:30:00,77.72,77.99,77.42,77.47,35462.0,52.6517,52.8346,52.4484,52.4823,35462.0
2016-07-20 09:40:00,77.48,77.49,77.32,77.38,36618.0,52.4891,52.4959,52.3807,52.4213,36618.0
2016-07-20 09:50:00,77.39,77.41,77.29,77.32,27285.0,52.4281,52.4417,52.3604,52.3807,27285.0
2016-07-20 10:00:00,77.33,77.42,77.31,77.37,26558.0,52.3875,52.4484,52.3739,52.4146,26558.0
2016-07-20 10:10:00,77.36,77.37,77.24,77.26,23547.0,52.4078,52.4146,52.3265,52.34,23547.0
2016-07-20 10:20:00,77.27,77.35,77.25,77.35,22869.0,52.3468,52.401,52.3333,52.401,22869.0
2016-07-20 10:30:00,77.34,77.38,77.31,77.31,13241.0,52.3942,52.4213,52.3739,52.3739,13241.0
2016-07-20 10:40:00,77.31,77.32,77.25,77.27,17753.0,52.3739,52.3807,52.3333,52.3468,17753.0
2016-07-20 10:50:00,77.27,77.32,77.23,77.24,29799.0,52.3468,52.3807,52.3197,52.3265,29799.0
2016-07-20 11:00:00,77.23,77.33,77.23,77.29,33990.0,52.3197,52.3875,52.3197,52.3604,33990.0
2016-07-20 11:10:00,77.3,77.43,77.3,77.42,23358.0,52.3671,52.4552,52.3671,52.4484,23358.0
2016-07-20 11:20:00,77.44,77.51,77.41,77.5,18775.0,52.462,52.5094,52.4417,52.5026,18775.0
2016-07-20 11:30:00,77.5,77.5,77.45,77.48,30478.0,52.5026,52.5026,52.4688,52.4891,30478.0
2016-07-20 11:40:00,77.47,77.56,77.46,77.53,21085.0,52.4823,52.5433,52.4755,52.523,21085.0
2016-07-20 11:50:00,77.53,77.53,77.45,77.46,20690.0,52.523,52.523,52.4688,52.4755,20690.0
2016-07-20 12:00:00,77.46,77.46,77.39,77.4,13030.0,52.4755,52.4755,52.4281,52.4349,13030.0
2016-07-20 12:10:00,77.41,77.44,77.39,77.44,10192.0,52.4417,52.462,52.4281,52.462,10192.0
2016-07-20 12:20:00,77.43,77.49,77.43,77.49,10958.0,52.4552,52.4959,52.4552,52.4959,10958.0
2016-07-20 12:30:00,77.48,77.48,77.41,77.44,11731.0,52.4891,52.4891,52.4417,52.462,11731.0
2016-07-20 12:40:00,77.44,77.44,77.38,77.42,13808.0,52.462,52.462,52.4213,52.4484,13808.0
2016-07-20 12:50:00,77.42,77.45,77.41,77.43,11199.0,52.4484,52.4688,52.4417,52.4552,11199.0
2016-07-20 13:00:00,77.43,77.46,77.41,77.42,16774.0,52.4552,52.4755,52.4417,52.4484,16774.0
2016-07-20 13:10:00,77.42,77.43,77.39,77.4,12019.0,52.4484,52.4552,52.4281,52.4349,12019.0
2016-07-20 13:20:00,77.4,77.44,77.39,77.44,17493.0,52.4349,52.462,52.4281,52.462,17493.0
2016-07-20 13:30:00,77.43,77.46,77.41,77.41,16466.0,52.4552,52.4755,52.4417,52.4417,16466.0
2016-07-20 13:40:00,77.42,77.42,77.37,77.4,31271.0,52.4484,52.4484,52.4146,52.4349,31271.0
2016-07-20 13:50:00,77.39,77.45,77.35,77.35,63208.0,52.4281,52.4688,52.401,52.401,63208.0
2016-07-20 14:00:00,77.36,77.4,77.35,77.4,16086.0,52.4078,52.4349,52.401,52.4349,16086.0
2016-07-20 14:10:00,77.4,77.43,77.37,77.42,16813.0,52.4349,52.4552,52.4146,52.4484,16813.0
2016-07-20 14:20:00,77.43,77.44,77.42,77.42,8686.0,52.4552,52.462,52.4484,52.4484,8686.0
2016-07-20 14:30:00,77.43,77.45,77.39,77.45,23723.0,52.4552,52.4688,52.4281,52.4688,23723.0
2016-07-20 14:40:00,77.46,77.5,77.44,77.48,12700.0,52.4755,52.5026,52.462,52.4891,12700.0
2016-07-20 14:50:00,77.47,77.47,77.42,77.43,24115.0,52.4823,52.4823,52.4484,52.4552,24115.0
2016-07-20 15:00:00,77.43,77.43,77.32,77.34,44905.0,52.4552,52.4552,52.3807,52.3942,44905.0
2016-07-20 15:10:00,77.34,77.35,77.32,77.33,22133.0,52.3942,52.401,52.3807,52.3875,22133.0
2016-07-20 15:20:00,77.33,77.33,77.3,77.31,45102.0,52.3875,52.3875,52.3671,52.3739,45102.0
2016-07-20 15:30:00,77.31,77.32,77.3,77.31,26594.0,52.3739,52.3807,52.3671,52.3739,26594.0
2016-07-20 15:40:00,77.3,77.33,77.27,77.33,63772.0,52.3671,52.3875,52.3468,52.3875,63772.0
2016-07-20 15:50:00,77.33,77.33,77.27,77.29,83032.0,52.3875,52.3875,52.3468,52.3604,83032.0
2016-07-21 09:30:00,77.07,77.07,76.72,76.8,60706.0,52.2113,52.2113,51.9742,52.0284,60706.0
2016-07-21 09:40:00,76.82,77.07,76.8,77.03,25909.0,52.042,52.2113,52.0284,52.1842,25909.0
2016-07-21 09:50:00,77.03,77.16,76.99,77.06,31349.0,52.1842,52.2723,52.1571,52.2046,31349.0
2016-07-21 10:00:00,77.06,77.08,77.0,77.03,34734.0,52.2046,52.2181,52.1639,52.1842,34734.0
2016-07-21 10:10:00,77.03,77.06,76.98,77.05,30609.0,52.1842,52.2046,52.1504,52.1978,30609.0
2016-07-21 10:20:00,77.06,77.25,77.05,77.16,17053.0,52.2046,52.3333,52.1978,52.2723,17053.0
2016-07-21 10:30:00,77.16,77.18,77.02,77.06,27753.0,52.2723,52.2859,52.1775,52.2046,27753.0
2016-07-21 10:40:00,77.08,77.08,76.93,77.0,19839.0,52.2181,52.2181,52.1165,52.1639,19839.0
2016-07-21 10:50:00,76.99,77.04,76.94,77.04,20303.0,52.1571,52.191,52.1233,52.191,20303.0
2016-07-21 11:00:00,77.03,77.09,77.02,77.08,18392.0,52.1842,52.2249,52.1775,52.2181,18392.0
2016-07-21 11:10:00,77.07,77.12,77.06,77.08,20816.0,52.2113,52.2452,52.2046,52.2181,20816.0
2016-07-21 11:20:00,77.08,77.18,77.05,77.15,21735.0,52.2181,52.2859,52.1978,52.2655,21735.0
2016-07-21 11:30:00,77.15,77.22,77.11,77.17,17986.0,52.2655,52.313,52.2384,52.2791,17986.0
2016-07-21 11:40:00,77.17,77.18,77.09,77.09,15792.0,52.2791,52.2859,52.2249,52.2249,15792.0
2016-07-21 11:50:00,77.09,77.11,77.06,77.1,23522.0,52.2249,52.2384,52.2046,52.2317,23522.0
2016-07-21 12:00:00,77.1,77.15,77.09,77.11,12381.0,52.2317,52.2655,52.2249,52.2384,12381.0
2016-07-21 12:10:00,77.11,77.12,77.08,77.11,20692.0,52.2384,52.2452,52.2181,52.2384,20692.0
2016-07-21 12:20:00,77.1,77.11,77.0,77.0,21815.0,52.2317,52.2384,52.1639,52.1639,21815.0
2016-07-21 12:30:00,76.99,77.0,76.92,76.94,36025.0,52.1571,52.1639,52.1097,52.1233,36025.0
2016-07-21 12:40:00,76.93,76.98,76.91,76.97,20122.0,52.1165,52.1504,52.1029,52.1436,20122.0
2016-07-21 12:50:00,76.97,76.99,76.92,76.99,21090.0,52.1436,52.1571,52.1097,52.1571,21090.0
2016-07-21 13:00:00,76.98,77.01,76.97,76.99,20721.0,52.1504,52.1707,52.1436,52.1571,20721.0
2016-07-21 13:10:00,76.99,77.08,76.98,77.06,15494.0,52.1571,52.2181,52.1504,52.2046,15494.0
2016-07-21 13:20:00,77.07,77.15,77.06,77.14,12073.0,52.2113,52.2655,52.2046,52.2588,12073.0
2016-07-21 13:30:00,77.14,77.2,77.11,77.18,45951.0,52.2588,52.2994,52.2384,52.2859,45951.0
2016-07-21 13:40:00,77.17,77.17,77.09,77.12,27315.0,52.2791,52.2791,52.2249,52.2452,27315.0
2016-07-21 13:50:00,77.12,77.25,77.11,77.25,34132.0,52.2452,52.3333,52.2384,52.3333,34132.0
2016-07-21 14:00:00,77.25,77.3,77.23,77.23,18135.0,52.3333,52.3671,52.3197,52.3197,18135.0
2016-07-21 14:10:00,77.24,77.26,77.21,77.22,27548.0,52.3265,52.34,52.3062,52.313,27548.0
2016-07-21 14:20:00,77.22,77.35,77.22,77.33,26427.0,52.313,52.401,52.313,52.3875,26427.0
2016-07-21 14:30:00,77.33,77.37,77.32,77.36,24051.0,52.3875,52.4146,52.3807,52.4078,24051.0
2016-07-21 14:40:00,77.37,77.38,77.33,77.35,26861.0,52.4146,52.4213,52.3875,52.401,26861.0
2016-07-21 14:50:00,77.34,77.4,77.34,77.39,23475.0,52.3942,52.4349,52.3942,52.4281,23475.0
2016-07-21 15:00:00,77.38,77.39,77.33,77.34,31477.0,52.4213,52.4281,52.3875,52.3942,31477.0
2016-07-21 15:10:00,77.35,77.46,77.34,77.46,25611.0,52.401,52.4755,52.3942,52.4755,25611.0
2016-07-21 15:20:00,77.47,77.66,77.45,77.66,76735.0,52.4823,52.611,52.4688,52.611,76735.0
2016-07-21 15:30:00,77.66,77.66,77.47,77.48,52255.0,52.611,52.611,52.4823,52.4891,52255.0
2016-07-21 15:40:00,77.47,77.56,77.43,77.51,75964.0,52.4823,52.5433,52.4552,52.5094,75964.0
2016-07-21 15:50:00,77.51,77.61,77.51,77.59,124117.0,52.5094,52.5772,52.5094,52.5636,124117.0
2016-07-22 09:30:00,77.61,78.03,77.49,77.91,82310.0,52.5772,52.8617,52.4959,52.7804,82310.0
2016-07-22 09:40:00,77.88,77.88,77.69,77.81,31200.0,52.7601,52.7601,52.6314,52.7126,31200.0
2016-07-22 09:50:00,77.8,77.96,77.8,77.92,38512.0,52.7059,52.8143,52.7059,52.7872,38512.0
2016-07-22 10:00:00,77.93,78.0,77.86,77.95,15164.0,52.7939,52.8414,52.7465,52.8075,15164.0
2016-07-22 10:10:00,77.96,78.06,77.93,78.0,16263.0,52.8143,52.882,52.7939,52.8414,16263.0
2016-07-22 10:20:00,78.0,78.22,77.98,78.22,20685.0,52.8414,52.9904,52.8278,52.9904,20685.0
2016-07-22 10:30:00,78.22,78.28,78.17,78.19,22940.0,52.9904,53.0311,52.9565,52.9701,22940.0
2016-07-22 10:40:00,78.18,78.18,78.1,78.18,9307.0,52.9633,52.9633,52.9091,52.9633,9307.0
2016-07-22 10:50:00,78.17,78.18,78.11,78.13,10213.0,52.9565,52.9633,52.9159,52.9294,10213.0
2016-07-22 11:00:00,78.12,78.15,78.08,78.13,17847.0,52.9227,52.943,52.8956,52.9294,17847.0
2016-07-22 11:10:00,78.14,78.2,78.13,78.17,15808.0,52.9362,52.9769,52.9294,52.9565,15808.0
2016-07-22 11:20:00,78.16,78.3,78.15,78.29,21322.0,52.9498,53.0446,52.943,53.0378,21322.0
2016-07-22 11:30:00,78.27,78.3,78.24,78.26,19566.0,53.0243,53.0446,53.004,53.0175,19566.0
2016-07-22 11:40:00,78.26,78.27,78.2,78.2,26229.0,53.0175,53.0243,52.9769,52.9769,26229.0
2016-07-22 11:50:00,78.2,78.34,78.19,78.31,16613.0,52.9769,53.0717,52.9701,53.0514,16613.0
2016-07-22 12:00:00,78.31,78.32,78.24,78.27,26547.0,53.0514,53.0582,53.004,53.0243,26547.0
2016-07-22 12:10:00,78.27,78.3,78.25,78.26,16226.0,53.0243,53.0446,53.0107,53.0175,16226.0
2016-07-22 12:20:00,78.27,78.29,78.22,78.22,23872.0,53.0243,53.0378,52.9904,52.9904,23872.0
2016-07-22 12:30:00,78.22,78.3,78.2,78.3,17603.0,52.9904,53.0446,52.9769,53.0446,17603.0
2016-07-22 12:40:00,78.29,78.37,78.29,78.37,21986.0,53.0378,53.092,53.0378,53.092,21986.0
2016-07-22 12:50:00,78.37,78.46,78.36,78.4,20043.0,53.092,53.153,53.0852,53.1123,20043.0
2016-07-22 13:00:00,78.38,78.44,78.38,78.44,12844.0,53.0988,53.1394,53.0988,53.1394,12844.0
2016-07-22 13:10:00,78.44,78.5,78.41,78.48,15689.0,53.1394,53.1801,53.1191,53.1665,15689.0
2016-07-22 13:20:00,78.47,78.52,78.46,78.5,16360.0,53.1598,53.1936,53.153,53.1801,16360.0
2016-07-22 13:30:00,78.5,78.51,78.43,78.43,19757.0,53.1801,53.1869,53.1327,53.1327,19757.0
2016-07-22 13:40:00,78.43,78.49,78.42,78.49,25794.0,53.1327,53.1733,53.1259,53.1733,25794.0
2016-07-22 13:50:00,78.5,78.54,78.49,78.52,22676.0,53.1801,53.2072,53.1733,53.1936,22676.0
2016-07-22 14:00:00,78.51,78.56,78.49,78.53,28144.0,53.1869,53.2207,53.1733,53.2004,28144.0
2016-07-22 14:10:00,78.53,78.56,78.47,78.55,23527.0,53.2004,53.2207,53.1598,53.214,23527.0
2016-07-22 14:20:00,78.55,78.61,78.53,78.53,21404.0,53.214,53.2546,53.2004,53.2004,21404.0
2016-07-22 14:30:00,78.53,78.54,78.5,78.52,15970.0,53.2004,53.2072,53.1801,53.1936,15970.0
2016-07-22 14:40:00,78.52,78.54,78.46,78.48,25429.0,53.1936,53.2072,53.153,53.1665,25429.0
2016-07-22 14:50:00,78.47,78.5,78.45,78.48,41680.0,53.1598,53.1801,53.1462,53.1665,41680.0
2016-07-22 15:00:00,78.47,78.57,78.47,78.57,36926.0,53.1598,53.2275,53.1598,53.2275,36926.0
2016-07-22 15:10:00,78.58,78.58,78.41,78.45,50571.0,53.2343,53.2343,53.1191,53.1462,50571.0
2016-07-22 15:20:00,78.45,78.47,78.39,78.4,34355.0,53.1462,53.1598,53.1056,53.1123,34355.0
2016-07-22 15:30:00,78.39,78.48,78.38,78.48,51431.0,53.1056,53.1665,53.0988,53.1665,51431.0
2016-07-22 15:40:00,78.48,78.51,78.44,78.46,63377.0,53.1665,53.1869,53.1394,53.153,63377.0
2016-07-22 15:50:00,78.47,78.51,78.41,78.51,135898.0,53.1598,53.1869,53.1191,53.1869,135898.0
2016-07-25 09:30:00,78.26,78.48,78.19,78.26,42359.0,53.0175,53.1665,52.9701,53.0175,42359.0
2016-07-25 09:40:00,78.24,78.28,78.16,78.21,42096.0,53.004,53.0311,52.9498,52.9836,42096.0
2016-07-25 09:50:00,78.21,78.32,78.17,78.18,36263.0,52.9836,53.0582,52.9565,52.9633,36263.0
2016-07-25 10:00:00,78.18,78.21,77.99,78.15,37749.0,52.9633,52.9836,52.8346,52.943,37749.0
2016-07-25 10:10:00,78.15,78.21,78.03,78.08,25563.0,52.943,52.9836,52.8617,52.8956,25563.0
2016-07-25 10:20:00,78.08,78.15,78.05,78.14,29452.0,52.8956,52.943,52.8752,52.9362,29452.0
2016-07-25 10:30:00,78.15,78.17,78.06,78.06,19578.0,52.943,52.9565,52.882,52.882,19578.0
2016-07-25 10:40:00,78.07,78.08,78.01,78.02,21964.0,52.8888,52.8956,52.8481,52.8549,21964.0
2016-07-25 10:50:00,78.02,78.13,78.02,78.13,18666.0,52.8549,52.9294,52.8549,52.9294,18666.0
2016-07-25 11:00:00,78.12,78.2,78.11,78.16,16418.0,52.9227,52.9769,52.9159,52.9498,16418.0
2016-07-25 11:10:00,78.17,78.29,78.17,78.29,25331.0,52.9565,53.0378,52.9565,53.0378,25331.0
2016-07-25 11:20:00,78.28,78.35,78.12,78.14,96981.0,53.0311,53.0785,52.9227,52.9362,96981.0
2016-07-25 11:30:00,78.14,78.23,78.13,78.18,30192.0,52.9362,52.9972,52.9294,52.9633,30192.0
2016-07-25 11:40:00,78.18,78.18,78.05,78.12,27062.0,52.9633,52.9633,52.8752,52.9227,27062.0
2016-07-25 11:50:00,78.12,78.21,78.1,78.17,31291.0,52.9227,52.9836,52.9091,52.9565,31291.0
2016-07-25 12:00:00,78.17,78.19,78.14,78.18,30018.0,52.9565,52.9701,52.9362,52.9633,30018.0
2016-07-25 12:10:00,78.18,78.2,78.15,78.17,23750.0,52.9633,52.9769,52.943,52.9565,23750.0
2016-07-25 12:20:00,78.16,78.18,78.1,78.18,28053.0,52.9498,52.9633,52.9091,52.9633,28053.0
2016-07-25 12:30:00,78.18,78.25,78.18,78.24,25217.0,52.9633,53.0107,52.9633,53.004,25217.0
2016-07-25 12:40:00,78.24,78.3,78.23,78.3,17486.0,53.004,53.0446,52.9972,53.0446,17486.0
2016-07-25 12:50:00,78.31,78.35,78.29,78.32,19595.0,53.0514,53.0785,53.0378,53.0582,19595.0
2016-07-25 13:00:00,78.32,78.33,78.23,78.24,18322.0,53.0582,53.0649,52.9972,53.004,18322.0
2016-07-25 13:10:00,78.23,78.24,78.19,78.23,16934.0,52.9972,53.004,52.9701,52.9972,16934.0
2016-07-25 13:20:00,78.23,78.32,78.22,78.31,22605.0,52.9972,53.0582,52.9904,53.0514,22605.0
2016-07-25 13:30:00,78.32,78.32,78.24,78.28,33121.0,53.0582,53.0582,53.004,53.0311,33121.0
2016-07-25 13:40:00,78.28,78.28,78.22,78.24,24686.0,53.0311,53.0311,52.9904,53.004,24686.0
2016-07-25 13:50:00,78.24,78.31,78.23,78.31,22108.0,53.004,53.0514,52.9972,53.0514,22108.0
2016-07-25 14:00:00,78.31,78.32,78.26,78.29,26218.0,53.0514,53.0582,53.0175,53.0378,26218.0
2016-07-25 14:10:00,78.29,78.38,78.28,78.36,19135.0,53.0378,53.0988,53.0311,53.0852,19135.0
2016-07-25 14:20:00,78.36,78.38,78.3,78.3,18204.0,53.0852,53.0988,53.0446,53.0446,18204.0
2016-07-25 14:30:00,78.31,78.34,78.3,78.34,19811.0,53.0514,53.0717,53.0446,53.0717,19811.0
2016-07-25 14:40:00,78.34,78.45,78.34,78.43,25977.0,53.0717,53.1462,53.0717,53.1327,25977.0
2016-07-25 14:50:00,78.42,78.42,78.39,78.39,21706.0,53.1259,53.1259,53.1056,53.1056,21706.0
2016-07-25 15:00:00,78.4,78.41,78.34,78.34,29394.0,53.1123,53.1191,53.0717,53.0717,29394.0
2016-07-25 15:10:00,78.34,78.42,78.34,78.4,29327.0,53.0717,53.1259,53.0717,53.1123,29327.0
2016-07-25 15:20:00,78.41,78.49,78.38,78.48,44198.0,53.1191,53.1733,53.0988,53.1665,44198.0
2016-07-25 15:30:00,78.48,78.5,78.43,78.45,92725.0,53.1665,53.1801,53.1327,53.1462,92725.0
2016-07-25 15:40:00,78.45,78.48,78.42,78.47,61964.0,53.1462,53.1665,53.1259,53.1598,61964.0
2016-07-25 15:50:00,78.47,78.62,78.47,78.61,187217.0,53.1598,53.2614,53.1598,53.2546,187217.0
2016-07-26 09:30:00,78.54,78.62,78.25,78.33,60371.0,53.2072,53.2614,53.0107,53.0649,60371.0
2016-07-26 09:40:00,78.31,78.42,78.29,78.36,31365.0,53.0514,53.1259,53.0378,53.0852,31365.0
2016-07-26 09:50:00,78.36,78.49,78.36,78.44,20735.0,53.0852,53.1733,53.0852,53.1394,20735.0
2016-07-26 10:00:00,78.44,78.45,78.21,78.24,17257.0,53.1394,53.1462,52.9836,53.004,17257.0
2016-07-26 10:10:00,78.25,78.25,78.08,78.1,22010.0,53.0107,53.0107,52.8956,52.9091,22010.0
2016-07-26 10:20:00,78.08,78.09,78.01,78.03,22477.0,52.8956,52.9023,52.8481,52.8617,22477.0
2016-07-26 10:30:00,78.04,78.15,78.01,78.13,19229.0,52.8685,52.943,52.8481,52.9294,19229.0
2016-07-26 10:40:00,78.14,78.14,78.02,78.03,16965.0,52.9362,52.9362,52.8549,52.8617,16965.0
2016-07-26 10:50:00,78.01,78.01,77.88,77.88,41707.0,52.8481,52.8481,52.7601,52.7601,41707.0
2016-07-26 11:00:00,77.88,77.93,77.73,77.74,26992.0,52.7601,52.7939,52.6585,52.6652,26992.0
2016-07-26 11:10:00,77.74,77.8,77.66,77.77,28329.0,52.6652,52.7059,52.611,52.6856,28329.0
2016-07-26 11:20:00,77.76,77.78,77.71,77.78,27314.0,52.6788,52.6923,52.6449,52.6923,27314.0
2016-07-26 11:30:00,77.77,77.78,77.69,77.7,26966.0,52.6856,52.6923,52.6314,52.6381,26966.0
2016-07-26 11:40:00,77.7,77.75,77.69,77.72,30178.0,52.6381,52.672,52.6314,52.6517,30178.0
2016-07-26 11:50:00,77.73,77.88,77.72,77.74,43940.0,52.6585,52.7601,52.6517,52.6652,43940.0
2016-07-26 12:00:00,77.75,77.79,77.73,77.78,42101.0,52.672,52.6991,52.6585,52.6923,42101.0
2016-07-26 12:10:00,77.78,77.87,77.77,77.86,25453.0,52.6923,52.7533,52.6856,52.7465,25453.0
2016-07-26 12:20:00,77.85,77.97,77.85,77.93,18856.0,52.7397,52.821,52.7397,52.7939,18856.0
2016-07-26 12:30:00,77.93,77.98,77.9,77.9,26069.0,52.7939,52.8278,52.7736,52.7736,26069.0
2016-07-26 12:40:00,77.9,77.91,77.86,77.89,16295.0,52.7736,52.7804,52.7465,52.7668,16295.0
2016-07-26 12:50:00,77.9,77.91,77.83,77.83,17704.0,52.7736,52.7804,52.7262,52.7262,17704.0
2016-07-26 13:00:00,77.83,77.84,77.79,77.8,11863.0,52.7262,52.733,52.6991,52.7059,11863.0
2016-07-26 13:10:00,77.8,77.81,77.69,77.69,22472.0,52.7059,52.7126,52.6314,52.6314,22472.0
2016-07-26 13:20:00,77.69,77.69,77.5,77.5,44982.0,52.6314,52.6314,52.5026,52.5026,44982.0
2016-07-26 13:30:00,77.51,77.53,77.4,77.43,64716.0,52.5094,52.523,52.4349,52.4552,64716.0
2016-07-26 13:40:00,77.43,77.47,77.34,77.34,76576.0,52.4552,52.4823,52.3942,52.3942,76576.0
2016-07-26 13:50:00,77.33,77.37,77.3,77.34,35867.0,52.3875,52.4146,52.3671,52.3942,35867.0
2016-07-26 14:00:00,77.34,77.5,77.34,77.47,54784.0,52.3942,52.5026,52.3942,52.4823,54784.0
2016-07-26 14:10:00,77.48,77.51,77.42,77.45,40806.0,52.4891,52.5094,52.4484,52.4688,40806.0
2016-07-26 14:20:00,77.44,77.47,77.37,77.42,42903.0,52.462,52.4823,52.4146,52.4484,42903.0
2016-07-26 14:30:00,77.42,77.46,77.4,77.44,38238.0,52.4484,52.4755,52.4349,52.462,38238.0
2016-07-26 14:40:00,77.44,77.45,77.35,77.35,36271.0,52.462,52.4688,52.401,52.401,36271.0
2016-07-26 14:50:00,77.34,77.39,77.33,77.34,23787.0,52.3942,52.4281,52.3875,52.3942,23787.0
2016-07-26 15:00:00,77.34,77.52,77.34,77.52,30134.0,52.3942,52.5162,52.3942,52.5162,30134.0
2016-07-26 15:10:00,77.51,77.57,77.46,77.49,42100.0,52.5094,52.5501,52.4755,52.4959,42100.0
2016-07-26 15:20:00,77.5,77.56,77.5,77.52,49529.0,52.5026,52.5433,52.5026,52.5162,49529.0
2016-07-26 15:30:00,77.52,77.57,77.47,77.52,100047.0,52.5162,52.5501,52.4823,52.5162,100047.0
2016-07-26 15:40:00,77.52,77.55,77.5,77.5,120469.0,52.5162,52.5365,52.5026,52.5026,120469.0
2016-07-26 15:50:00,77.5,77.56,77.48,77.53,195779.0,52.5026,52.5433,52.4891,52.523,195779.0
2016-07-27 09:30:00,77.48,77.48,77.09,77.26,83141.0,52.4891,52.4891,52.2249,52.34,83141.0
2016-07-27 09:40:00,77.26,77.26,77.01,77.06,73004.0,52.34,52.34,52.1707,52.2046,73004.0
2016-07-27 09:50:00,77.06,77.1,76.95,77.03,86150.0,52.2046,52.2317,52.13,52.1842,86150.0
2016-07-27 10:00:00,77.03,77.17,77.03,77.1,42124.0,52.1842,52.2791,52.1842,52.2317,42124.0
2016-07-27 10:10:00,77.09,77.11,76.9,76.92,32907.0,52.2249,52.2384,52.0962,52.1097,32907.0
2016-07-27 10:20:00,76.92,76.95,76.8,76.85,25418.0,52.1097,52.13,52.0284,52.0623,25418.0
2016-07-27 10:30:00,76.84,76.91,76.77,76.85,44055.0,52.0555,52.1029,52.0081,52.0623,44055.0
2016-07-27 10:40:00,76.84,77.08,76.83,77.07,43937.0,52.0555,52.2181,52.0487,52.2113,43937.0
2016-07-27 10:50:00,77.07,77.28,77.06,77.15,50263.0,52.2113,52.3536,52.2046,52.2655,50263.0
2016-07-27 11:00:00,77.14,77.16,77.04,77.06,19416.0,52.2588,52.2723,52.191,52.2046,19416.0
2016-07-27 11:10:00,77.07,77.1,76.98,76.98,15434.0,52.2113,52.2317,52.1504,52.1504,15434.0
2016-07-27 11:20:00,76.97,77.11,76.96,77.11,19975.0,52.1436,52.2384,52.1368,52.2384,19975.0
2016-07-27 11:30:00,77.1,77.1,77.02,77.02,19372.0,52.2317,52.2317,52.1775,52.1775,19372.0
2016-07-27 11:40:00,77.02,77.03,76.87,76.9,23497.0,52.1775,52.1842,52.0758,52.0962,23497.0
2016-07-27 11:50:00,76.91,76.94,76.77,76.79,22286.0,52.1029,52.1233,52.0081,52.0216,22286.0
2016-07-27 12:00:00,76.8,76.94,76.8,76.93,26288.0,52.0284,52.1233,52.0284,52.1165,26288.0
2016-07-27 12:10:00,76.93,77.04,76.92,77.04,15112.0,52.1165,52.191,52.1097,52.191,15112.0
2016-07-27 12:20:00,77.02,77.03,76.9,76.9,18135.0,52.1775,52.1842,52.0962,52.0962,18135.0
2016-07-27 12:30:00,76.89,76.97,76.88,76.94,21293.0,52.0894,52.1436,52.0826,52.1233,21293.0
2016-07-27 12:40:00,76.96,77.02,76.9,76.9,23540.0,52.1368,52.1775,52.0962,52.0962,23540.0
2016-07-27 12:50:00,76.9,76.9,76.79,76.79,49093.0,52.0962,52.0962,52.0216,52.0216,49093.0
2016-07-27 13:00:00,76.8,76.82,76.7,76.71,44530.0,52.0284,52.042,51.9607,51.9675,44530.0
2016-07-27 13:10:00,76.7,76.7,76.63,76.65,25254.0,51.9607,51.9607,51.9133,51.9268,25254.0
2016-07-27 13:20:00,76.66,76.7,76.65,76.69,37859.0,51.9336,51.9607,51.9268,51.9539,37859.0
2016-07-27 13:30:00,76.69,76.71,76.67,76.7,39286.0,51.9539,51.9675,51.9404,51.9607,39286.0
2016-07-27 13:40:00,76.71,76.76,76.69,76.73,51926.0,51.9675,52.0013,51.9539,51.981,51926.0
2016-07-27 13:50:00,76.73,76.73,76.51,76.54,46379.0,51.981,51.981,51.832,51.8523,46379.0
2016-07-27 14:00:00,76.54,76.55,76.1,76.3,199122.0,51.8523,51.8591,51.5542,51.6897,199122.0
2016-07-27 14:10:00,76.34,77.04,76.32,76.85,198397.0,51.7168,52.191,51.7032,52.0623,198397.0
2016-07-27 14:20:00,76.88,77.01,76.75,76.77,70690.0,52.0826,52.1707,51.9945,52.0081,70690.0
2016-07-27 14:30:00,76.79,76.91,76.73,76.74,81794.0,52.0216,52.1029,51.981,51.9878,81794.0
2016-07-27 14:40:00,76.74,76.75,76.59,76.67,51727.0,51.9878,51.9945,51.8862,51.9404,51727.0
2016-07-27 14:50:00,76.67,76.75,76.63,76.64,49567.0,51.9404,51.9945,51.9133,51.92,49567.0
2016-07-27 15:00:00,76.64,76.66,76.58,76.6,74608.0,51.92,51.9336,51.8794,51.8929,74608.0
2016-07-27 15:10:00,76.6,76.74,76.52,76.65,96754.0,51.8929,51.9878,51.8387,51.9268,96754.0
2016-07-27 15:20:00,76.64,76.65,76.51,76.58,61321.0,51.92,51.9268,51.832,51.8794,61321.0
2016-07-27 15:30:00,76.57,76.67,76.49,76.56,110505.0,51.8726,51.9404,51.8184,51.8658,110505.0
2016-07-27 15:40:00,76.56,76.61,76.39,76.4,104481.0,51.8658,51.8997,51.7507,51.7574,104481.0
2016-07-27 15:50:00,76.41,76.52,76.4,76.52,159205.0,51.7642,51.8387,51.7574,51.8387,159205.0
2016-07-28 09:30:00,76.52,76.64,76.25,76.58,56949.0,51.8387,51.92,51.6558,51.8794,56949.0
2016-07-28 09:40:00,76.57,76.85,76.53,76.74,53635.0,51.8726,52.0623,51.8455,51.9878,53635.0
2016-07-28 09:50:00,76.75,76.83,76.52,76.83,124937.0,51.9945,52.0487,51.8387,52.0487,124937.0
2016-07-28 10:00:00,76.82,76.84,76.69,76.69,42041.0,52.042,52.0555,51.9539,51.9539,42041.0
2016-07-28 10:10:00,76.7,76.7,76.4,76.46,58652.0,51.9607,51.9607,51.7574,51.7981,58652.0
2016-07-28 10:20:00,76.47,76.67,76.46,76.67,21947.0,51.8049,51.9404,51.7981,51.9404,21947.0
2016-07-28 10:30:00,76.67,76.69,76.6,76.6,25607.0,51.9404,51.9539,51.8929,51.8929,25607.0
2016-07-28 10:40:00,76.59,76.71,76.58,76.63,16637.0,51.8862,51.9675,51.8794,51.9133,16637.0
2016-07-28 10:50:00,76.63,76.73,76.6,76.72,22723.0,51.9133,51.981,51.8929,51.9742,22723.0
2016-07-28 11:00:00,76.73,76.96,76.73,76.86,63671.0,51.981,52.1368,51.981,52.0691,63671.0
2016-07-28 11:10:00,76.85,76.87,76.81,76.83,15251.0,52.0623,52.0758,52.0352,52.0487,15251.0
2016-07-28 11:20:00,76.83,76.95,76.82,76.84,28488.0,52.0487,52.13,52.042,52.0555,28488.0
2016-07-28 11:30:00,76.84,76.85,76.67,76.71,52091.0,52.0555,52.0623,51.9404,51.9675,52091.0
2016-07-28 11:40:00,76.71,76.87,76.69,76.86,18143.0,51.9675,52.0758,51.9539,52.0691,18143.0
2016-07-28 11:50:00,76.87,76.87,76.75,76.75,11992.0,52.0758,52.0758,51.9945,51.9945,11992.0
2016-07-28 12:00:00,76.75,76.75,76.67,76.72,18777.0,51.9945,51.9945,51.9404,51.9742,18777.0
2016-07-28 12:10:00,76.71,76.8,76.69,76.8,22492.0,51.9675,52.0284,51.9539,52.0284,22492.0
2016-07-28 12:20:00,76.8,76.82,76.71,76.78,14778.0,52.0284,52.042,51.9675,52.0149,14778.0
2016-07-28 12:30:00,76.78,76.82,76.78,76.8,13636.0,52.0149,52.042,52.0149,52.0284,13636.0
2016-07-28 12:40:00,76.8,76.89,76.77,76.86,21436.0,52.0284,52.0894,52.0081,52.0691,21436.0
2016-07-28 12:50:00,76.85,76.92,76.83,76.92,14368.0,52.0623,52.1097,52.0487,52.1097,14368.0
2016-07-28 13:00:00,76.92,76.95,76.9,76.95,15103.0,52.1097,52.13,52.0962,52.13,15103.0
2016-07-28 13:10:00,76.96,76.97,76.93,76.97,15796.0,52.1368,52.1436,52.1165,52.1436,15796.0
2016-07-28 13:20:00,76.96,76.99,76.91,76.98,44886.0,52.1368,52.1571,52.1029,52.1504,44886.0
2016-07-28 13:30:00,76.99,77.0,76.9,76.95,78344.0,52.1571,52.1639,52.0962,52.13,78344.0
2016-07-28 13:40:00,76.95,76.98,76.91,76.98,11584.0,52.13,52.1504,52.1029,52.1504,11584.0
2016-07-28 13:50:00,76.98,77.02,76.92,76.95,35003.0,52.1504,52.1775,52.1097,52.13,35003.0
2016-07-28 14:00:00,76.96,76.97,76.89,76.92,21124.0,52.1368,52.1436,52.0894,52.1097,21124.0
2016-07-28 14:10:00,76.93,76.94,76.86,76.93,23399.0,52.1165,52.1233,52.0691,52.1165,23399.0
2016-07-28 14:20:00,76.92,77.02,76.89,76.91,21758.0,52.1097,52.1775,52.0894,52.1029,21758.0
2016-07-28 14:30:00,76.9,77.01,76.89,76.98,21731.0,52.0962,52.1707,52.0894,52.1504,21731.0
2016-07-28 14:40:00,76.98,77.03,76.98,77.0,26460.0,52.1504,52.1842,52.1504,52.1639,26460.0
2016-07-28 14:50:00,76.99,77.06,76.97,76.97,26092.0,52.1571,52.2046,52.1436,52.1436,26092.0
2016-07-28 15:00:00,76.97,77.06,76.97,76.99,22926.0,52.1436,52.2046,52.1436,52.1571,22926.0
2016-07-28 15:10:00,76.98,77.02,76.98,77.0,22424.0,52.1504,52.1775,52.1504,52.1639,22424.0
2016-07-28 15:20:00,77.0,77.07,76.98,77.05,36561.0,52.1639,52.2113,52.1504,52.1978,36561.0
2016-07-28 15:30:00,77.05,77.15,77.03,77.09,53308.0,52.1978,52.2655,52.1842,52.2249,53308.0
2016-07-28 15:40:00,77.1,77.17,77.08,77.09,74314.0,52.2317,52.2791,52.2181,52.2249,74314.0
2016-07-28 15:50:00,77.09,77.1,76.95,76.97,151556.0,52.2249,52.2317,52.13,52.1436,151556.0
2016-07-29 09:30:00,76.79,77.33,76.77,77.28,48180.0,52.0216,52.3875,52.0081,52.3536,48180.0
2016-07-29 09:40:00,77.27,77.27,76.98,77.05,27231.0,52.3468,52.3468,52.1504,52.1978,27231.0
2016-07-29 09:50:00,77.05,77.1,76.98,77.04,34607.0,52.1978,52.2317,52.1504,52.191,34607.0
2016-07-29 10:00:00,77.04,77.22,76.99,77.19,59017.0,52.191,52.313,52.1571,52.2926,59017.0
2016-07-29 10:10:00,77.18,77.29,77.15,77.23,27238.0,52.2859,52.3604,52.2655,52.3197,27238.0
2016-07-29 10:20:00,77.23,77.24,77.13,77.23,35433.0,52.3197,52.3265,52.252,52.3197,35433.0
2016-07-29 10:30:00,77.22,77.33,77.22,77.3,33527.0,52.313,52.3875,52.313,52.3671,33527.0
2016-07-29 10:40:00,77.3,77.4,77.28,77.39,37721.0,52.3671,52.4349,52.3536,52.4281,37721.0
2016-07-29 10:50:00,77.39,77.51,77.38,77.46,41157.0,52.4281,52.5094,52.4213,52.4755,41157.0
2016-07-29 11:00:00,77.46,77.51,77.41,77.51,28791.0,52.4755,52.5094,52.4417,52.5094,28791.0
2016-07-29 11:10:00,77.51,77.51,77.42,77.43,30777.0,52.5094,52.5094,52.4484,52.4552,30777.0
2016-07-29 11:20:00,77.44,77.56,77.42,77.53,38205.0,52.462,52.5433,52.4484,52.523,38205.0
2016-07-29 11:30:00,77.52,77.69,77.48,77.69,35888.0,52.5162,52.6314,52.4891,52.6314,35888.0
2016-07-29 11:40:00,77.69,77.8,77.64,77.8,43735.0,52.6314,52.7059,52.5975,52.7059,43735.0
2016-07-29 11:50:00,77.81,77.83,77.75,77.81,35536.0,52.7126,52.7262,52.672,52.7126,35536.0
2016-07-29 12:00:00,77.81,77.94,77.78,77.92,46433.0,52.7126,52.8007,52.6923,52.7872,46433.0
2016-07-29 12:10:00,77.92,77.95,77.83,77.86,33586.0,52.7872,52.8075,52.7262,52.7465,33586.0
2016-07-29 12:20:00,77.85,77.88,77.76,77.86,25488.0,52.7397,52.7601,52.6788,52.7465,25488.0
2016-07-29 12:30:00,77.86,77.88,77.77,77.78,23717.0,52.7465,52.7601,52.6856,52.6923,23717.0
2016-07-29 12:40:00,77.78,77.8,77.72,77.8,22647.0,52.6923,52.7059,52.6517,52.7059,22647.0
2016-07-29 12:50:00,77.81,77.88,77.8,77.87,25076.0,52.7126,52.7601,52.7059,52.7533,25076.0
2016-07-29 13:00:00,77.88,77.88,77.8,77.8,26962.0,52.7601,52.7601,52.7059,52.7059,26962.0
2016-07-29 13:10:00,77.8,77.85,77.78,77.81,20423.0,52.7059,52.7397,52.6923,52.7126,20423.0
2016-07-29 13:20:00,77.82,77.92,77.81,77.91,27679.0,52.7194,52.7872,52.7126,52.7804,27679.0
2016-07-29 13:30:00,77.91,77.92,77.77,77.77,24910.0,52.7804,52.7872,52.6856,52.6856,24910.0
2016-07-29 13:40:00,77.77,77.8,77.73,77.8,18072.0,52.6856,52.7059,52.6585,52.7059,18072.0
2016-07-29 13:50:00,77.81,77.92,77.81,77.87,28002.0,52.7126,52.7872,52.7126,52.7533,28002.0
2016-07-29 14:00:00,77.87,77.89,77.79,77.85,52972.0,52.7533,52.7668,52.6991,52.7397,52972.0
2016-07-29 14:10:00,77.86,77.91,77.82,77.89,22986.0,52.7465,52.7804,52.7194,52.7668,22986.0
2016-07-29 14:20:00,77.89,77.93,77.85,77.89,37578.0,52.7668,52.7939,52.7397,52.7668,37578.0
2016-07-29 14:30:00,77.89,77.9,77.78,77.83,34668.0,52.7668,52.7736,52.6923,52.7262,34668.0
2016-07-29 14:40:00,77.82,77.88,77.78,77.83,26225.0,52.7194,52.7601,52.6923,52.7262,26225.0
2016-07-29 14:50:00,77.83,77.89,77.79,77.89,36200.0,52.7262,52.7668,52.6991,52.7668,36200.0
2016-07-29 15:00:00,77.89,77.9,77.83,77.9,44357.0,52.7668,52.7736,52.7262,52.7736,44357.0
2016-07-29 15:10:00,77.89,77.93,77.83,77.89,76582.0,52.7668,52.7939,52.7262,52.7668,76582.0
2016-07-29 15:20:00,77.89,78.04,77.89,77.98,130635.0,52.7668,52.8685,52.7668,52.8278,130635.0
2016-07-29 15:30:00,77.99,78.03,77.92,77.98,132323.0,52.8346,52.8617,52.7872,52.8278,132323.0
2016-07-29 15:40:00,77.99,78.22,77.97,78.15,188153.0,52.8346,52.9904,52.821,52.943,188153.0
2016-07-29 15:50:00,78.15,78.15,78.0,78.0,426866.0,52.943,52.943,52.8414,52.8414,426866.0
2016-08-01 09:30:00,77.73,78.08,77.61,77.71,62318.0,52.6585,52.8956,52.5772,52.6449,62318.0
2016-08-01 09:40:00,77.67,77.76,77.61,77.72,21197.0,52.6178,52.6788,52.5772,52.6517,21197.0
2016-08-01 09:50:00,77.73,77.83,77.65,77.75,41535.0,52.6585,52.7262,52.6043,52.672,41535.0
2016-08-01 10:00:00,77.73,77.76,77.62,77.69,65687.0,52.6585,52.6788,52.5839,52.6314,65687.0
2016-08-01 10:10:00,77.67,77.85,77.58,77.81,39678.0,52.6178,52.7397,52.5568,52.7126,39678.0
2016-08-01 10:20:00,77.84,77.93,77.83,77.84,20309.0,52.733,52.7939,52.7262,52.733,20309.0
2016-08-01 10:30:00,77.86,77.97,77.82,77.96,29300.0,52.7465,52.821,52.7194,52.8143,29300.0
2016-08-01 10:40:00,77.95,77.96,77.89,77.89,26792.0,52.8075,52.8143,52.7668,52.7668,26792.0
2016-08-01 10:50:00,77.91,77.94,77.87,77.88,17887.0,52.7804,52.8007,52.7533,52.7601,17887.0
2016-08-01 11:00:00,77.88,77.9,77.8,77.83,35223.0,52.7601,52.7736,52.7059,52.7262,35223.0
2016-08-01 11:10:00,77.82,77.83,77.63,77.64,31877.0,52.7194,52.7262,52.5907,52.5975,31877.0
2016-08-01 11:20:00,77.64,77.71,77.63,77.68,47994.0,52.5975,52.6449,52.5907,52.6246,47994.0
2016-08-01 11:30:00,77.67,77.76,77.61,77.75,28990.0,52.6178,52.6788,52.5772,52.672,28990.0
2016-08-01 11:40:00,77.74,77.75,77.67,77.71,23238.0,52.6652,52.672,52.6178,52.6449,23238.0
2016-08-01 11:50:00,77.72,77.72,77.67,77.67,15648.0,52.6517,52.6517,52.6178,52.6178,15648.0
2016-08-01 12:00:00,77.67,77.69,77.64,77.65,16311.0,52.6178,52.6314,52.5975,52.6043,16311.0
2016-08-01 12:10:00,77.64,77.64,77.56,77.59,17744.0,52.5975,52.5975,52.5433,52.5636,17744.0
2016-08-01 12:20:00,77.58,77.61,77.52,77.61,40334.0,52.5568,52.5772,52.5162,52.5772,40334.0
2016-08-01 12:30:00,77.62,77.69,77.59,77.69,20107.0,52.5839,52.6314,52.5636,52.6314,20107.0
2016-08-01 12:40:00,77.69,77.77,77.66,77.76,15476.0,52.6314,52.6856,52.611,52.6788,15476.0
2016-08-01 12:50:00,77.77,77.78,77.72,77.74,12874.0,52.6856,52.6923,52.6517,52.6652,12874.0
2016-08-01 13:00:00,77.74,77.75,77.65,77.67,25245.0,52.6652,52.672,52.6043,52.6178,25245.0
2016-08-01 13:10:00,77.67,77.75,77.64,77.73,15963.0,52.6178,52.672,52.5975,52.6585,15963.0
2016-08-01 13:20:00,77.73,77.75,77.63,77.66,18110.0,52.6585,52.672,52.5907,52.611,18110.0
2016-08-01 13:30:00,77.67,77.67,77.6,77.62,17812.0,52.6178,52.6178,52.5704,52.5839,17812.0
2016-08-01 13:40:00,77.61,77.62,77.5,77.56,24288.0,52.5772,52.5839,52.5026,52.5433,24288.0
2016-08-01 13:50:00,77.56,77.7,77.56,77.67,24679.0,52.5433,52.6381,52.5433,52.6178,24679.0
2016-08-01 14:00:00,77.67,77.75,77.65,77.71,25852.0,52.6178,52.672,52.6043,52.6449,25852.0
2016-08-01 14:10:00,77.71,77.71,77.63,77.69,57885.0,52.6449,52.6449,52.5907,52.6314,57885.0
2016-08-01 14:20:00,77.69,77.74,77.64,77.66,24590.0,52.6314,52.6652,52.5975,52.611,24590.0
2016-08-01 14:30:00,77.67,77.72,77.64,77.66,24841.0,52.6178,52.6517,52.5975,52.611,24841.0
2016-08-01 14:40:00,77.66,77.68,77.55,77.63,36449.0,52.611,52.6246,52.5365,52.5907,36449.0
2016-08-01 14:50:00,77.64,77.69,77.59,77.69,27385.0,52.5975,52.6314,52.5636,52.6314,27385.0
2016-08-01 15:00:00,77.68,77.7,77.64,77.67,29605.0,52.6246,52.6381,52.5975,52.6178,29605.0
2016-08-01 15:10:00,77.67,77.67,77.56,77.62,30413.0,52.6178,52.6178,52.5433,52.5839,30413.0
2016-08-01 15:20:00,77.62,77.65,77.57,77.59,41938.0,52.5839,52.6043,52.5501,52.5636,41938.0
2016-08-01 15:30:00,77.59,77.61,77.53,77.57,54544.0,52.5636,52.5772,52.523,52.5501,54544.0
2016-08-01 15:40:00,77.56,77.7,77.53,77.6,71037.0,52.5433,52.6381,52.523,52.5704,71037.0
2016-08-01 15:50:00,77.6,77.6,77.45,77.57,135521.0,52.5704,52.5704,52.4688,52.5501,135521.0
2016-08-02 09:30:00,77.32,77.33,76.85,76.9,64405.0,52.3807,52.3875,52.0623,52.0962,64405.0
2016-08-02 09:40:00,76.91,77.01,76.68,76.73,51453.0,52.1029,52.1707,51.9471,51.981,51453.0
2016-08-02 09:50:00,76.71,76.98,76.69,76.86,44302.0,51.9675,52.1504,51.9539,52.0691,44302.0
2016-08-02 10:00:00,76.87,76.97,76.76,76.78,59961.0,52.0758,52.1436,52.0013,52.0149,59961.0
2016-08-02 10:10:00,76.78,76.85,76.75,76.75,57456.0,52.0149,52.0623,51.9945,51.9945,57456.0
2016-08-02 10:20:00,76.74,76.78,76.7,76.77,38486.0,51.9878,52.0149,51.9607,52.0081,38486.0
2016-08-02 10:30:00,76.76,76.83,76.63,76.82,57818.0,52.0013,52.0487,51.9133,52.042,57818.0
2016-08-02 10:40:00,76.82,77.01,76.82,76.98,69314.0,52.042,52.1707,52.042,52.1504,69314.0
2016-08-02 10:50:00,76.97,77.14,76.93,77.13,38823.0,52.1436,52.2588,52.1165,52.252,38823.0
2016-08-02 11:00:00,77.13,77.39,77.12,77.36,45888.0,52.252,52.4281,52.2452,52.4078,45888.0
2016-08-02 11:10:00,77.35,77.51,77.33,77.47,36384.0,52.401,52.5094,52.3875,52.4823,36384.0
2016-08-02 11:20:00,77.46,77.57,77.31,77.33,45440.0,52.4755,52.5501,52.3739,52.3875,45440.0
2016-08-02 11:30:00,77.31,77.38,77.19,77.2,39360.0,52.3739,52.4213,52.2926,52.2994,39360.0
2016-08-02 11:40:00,77.2,77.3,77.15,77.22,30437.0,52.2994,52.3671,52.2655,52.313,30437.0
2016-08-02 11:50:00,77.21,77.22,77.05,77.1,22774.0,52.3062,52.313,52.1978,52.2317,22774.0
2016-08-02 12:00:00,77.1,77.14,76.94,76.96,31525.0,52.2317,52.2588,52.1233,52.1368,31525.0
2016-08-02 12:10:00,76.95,77.08,76.94,77.06,21056.0,52.13,52.2181,52.1233,52.2046,21056.0
2016-08-02 12:20:00,77.07,77.13,77.07,77.11,18719.0,52.2113,52.252,52.2113,52.2384,18719.0
2016-08-02 12:30:00,77.1,77.1,76.98,77.0,27486.0,52.2317,52.2317,52.1504,52.1639,27486.0
2016-08-02 12:40:00,77.0,77.19,76.97,77.15,21364.0,52.1639,52.2926,52.1436,52.2655,21364.0
2016-08-02 12:50:00,77.15,77.18,77.08,77.09,17114.0,52.2655,52.2859,52.2181,52.2249,17114.0
2016-08-02 13:00:00,77.1,77.16,77.08,77.11,23620.0,52.2317,52.2723,52.2181,52.2384,23620.0
2016-08-02 13:10:00,77.11,77.2,77.08,77.19,16449.0,52.2384,52.2994,52.2181,52.2926,16449.0
2016-08-02 13:20:00,77.19,77.26,77.17,77.21,21268.0,52.2926,52.34,52.2791,52.3062,21268.0
2016-08-02 13:30:00,77.2,77.23,77.15,77.17,34650.0,52.2994,52.3197,52.2655,52.2791,34650.0
2016-08-02 13:40:00,77.18,77.29,77.16,77.27,40720.0,52.2859,52.3604,52.2723,52.3468,40720.0
2016-08-02 13:50:00,77.27,77.29,77.23,77.28,16756.0,52.3468,52.3604,52.3197,52.3536,16756.0
2016-08-02 14:00:00,77.28,77.32,77.18,77.3,37142.0,52.3536,52.3807,52.2859,52.3671,37142.0
2016-08-02 14:10:00,77.3,77.37,77.23,77.37,31675.0,52.3671,52.4146,52.3197,52.4146,31675.0
2016-08-02 14:20:00,77.36,77.39,77.3,77.32,34242.0,52.4078,52.4281,52.3671,52.3807,34242.0
2016-08-02 14:30:00,77.34,77.36,77.25,77.25,32826.0,52.3942,52.4078,52.3333,52.3333,32826.0
2016-08-02 14:40:00,77.25,77.35,77.15,77.35,63513.0,52.3333,52.401,52.2655,52.401,63513.0
2016-08-02 14:50:00,77.34,77.44,77.34,77.44,61026.0,52.3942,52.462,52.3942,52.462,61026.0
2016-08-02 15:00:00,77.44,77.46,77.38,77.45,58971.0,52.462,52.4755,52.4213,52.4688,58971.0
2016-08-02 15:10:00,77.43,77.49,77.4,77.49,76285.0,52.4552,52.4959,52.4349,52.4959,76285.0
2016-08-02 15:20:00,77.5,77.58,77.48,77.55,55012.0,52.5026,52.5568,52.4891,52.5365,55012.0
2016-08-02 15:30:00,77.55,77.55,77.35,77.4,76121.0,52.5365,52.5365,52.401,52.4349,76121.0
2016-08-02 15:40:00,77.4,77.53,77.3,77.43,115322.0,52.4349,52.523,52.3671,52.4552,115322.0
2016-08-02 15:50:00,77.43,77.48,77.3,77.39,217761.0,52.4552,52.4891,52.3671,52.4281,217761.0
2016-08-03 09:30:00,77.57,77.93,76.5,76.92,72380.0,52.5501,52.7939,51.8252,52.1097,72380.0
2016-08-03 09:40:00,76.87,77.33,76.76,77.23,66591.0,52.0758,52.3875,52.0013,52.3197,66591.0
2016-08-03 09:50:00,77.2,77.3,77.09,77.13,27066.0,52.2994,52.3671,52.2249,52.252,27066.0
2016-08-03 10:00:00,77.17,77.48,77.15,77.38,87852.0,52.2791,52.4891,52.2655,52.4213,87852.0
2016-08-03 10:10:00,77.38,77.39,77.2,77.23,53923.0,52.4213,52.4281,52.2994,52.3197,53923.0
2016-08-03 10:20:00,77.21,77.41,77.15,77.37,42691.0,52.3062,52.4417,52.2655,52.4146,42691.0
2016-08-03 10:30:00,77.35,77.44,77.03,77.1,115729.0,52.401,52.462,52.1842,52.2317,115729.0
2016-08-03 10:40:00,77.1,77.32,77.08,77.25,36943.0,52.2317,52.3807,52.2181,52.3333,36943.0
2016-08-03 10:50:00,77.23,77.37,77.17,77.2,27340.0,52.3197,52.4146,52.2791,52.2994,27340.0
2016-08-03 11:00:00,77.21,77.47,77.21,77.38,46176.0,52.3062,52.4823,52.3062,52.4213,46176.0
2016-08-03 11:10:00,77.38,77.46,77.38,77.4,22383.0,52.4213,52.4755,52.4213,52.4349,22383.0
2016-08-03 11:20:00,77.4,77.4,77.26,77.27,26050.0,52.4349,52.4349,52.34,52.3468,26050.0
2016-08-03 11:30:00,77.28,77.33,77.21,77.25,19316.0,52.3536,52.3875,52.3062,52.3333,19316.0
2016-08-03 11:40:00,77.25,77.3,77.22,77.23,22184.0,52.3333,52.3671,52.313,52.3197,22184.0
2016-08-03 11:50:00,77.22,77.27,77.18,77.18,17184.0,52.313,52.3468,52.2859,52.2859,17184.0
2016-08-03 12:00:00,77.19,77.19,77.06,77.08,24349.0,52.2926,52.2926,52.2046,52.2181,24349.0
2016-08-03 12:10:00,77.08,77.09,76.98,77.04,27455.0,52.2181,52.2249,52.1504,52.191,27455.0
2016-08-03 12:20:00,77.03,77.07,76.96,77.02,18356.0,52.1842,52.2113,52.1368,52.1775,18356.0
2016-08-03 12:30:00,77.02,77.06,76.94,77.04,20373.0,52.1775,52.2046,52.1233,52.191,20373.0
2016-08-03 12:40:00,77.05,77.08,77.01,77.02,21672.0,52.1978,52.2181,52.1707,52.1775,21672.0
2016-08-03 12:50:00,77.03,77.04,76.84,76.85,33178.0,52.1842,52.191,52.0555,52.0623,33178.0
2016-08-03 13:00:00,76.84,76.85,76.73,76.77,71493.0,52.0555,52.0623,51.981,52.0081,71493.0
2016-08-03 13:10:00,76.78,76.79,76.64,76.65,22456.0,52.0149,52.0216,51.92,51.9268,22456.0
2016-08-03 13:20:00,76.65,76.71,76.58,76.67,24233.0,51.9268,51.9675,51.8794,51.9404,24233.0
2016-08-03 13:30:00,76.66,76.73,76.65,76.69,22474.0,51.9336,51.981,51.9268,51.9539,22474.0
2016-08-03 13:40:00,76.7,76.79,76.57,76.6,36754.0,51.9607,52.0216,51.8726,51.8929,36754.0
2016-08-03 13:50:00,76.61,76.68,76.55,76.56,25074.0,51.8997,51.9471,51.8591,51.8658,25074.0
2016-08-03 14:00:00,76.56,76.64,76.51,76.64,40387.0,51.8658,51.92,51.832,51.92,40387.0
2016-08-03 14:10:00,76.65,76.72,76.56,76.57,39653.0,51.9268,51.9742,51.8658,51.8726,39653.0
2016-08-03 14:20:00,76.57,76.66,76.57,76.61,39473.0,51.8726,51.9336,51.8726,51.8997,39473.0
2016-08-03 14:30:00,76.61,76.61,76.46,76.47,26646.0,51.8997,51.8997,51.7981,51.8049,26646.0
2016-08-03 14:40:00,76.46,76.6,76.42,76.42,40424.0,51.7981,51.8929,51.771,51.771,40424.0
2016-08-03 14:50:00,76.43,76.56,76.41,76.45,43386.0,51.7778,51.8658,51.7642,51.7913,43386.0
2016-08-03 15:00:00,76.46,76.57,76.39,76.57,83745.0,51.7981,51.8726,51.7507,51.8726,83745.0
2016-08-03 15:10:00,76.55,76.65,76.51,76.58,50394.0,51.8591,51.9268,51.832,51.8794,50394.0
2016-08-03 15:20:00,76.58,76.61,76.54,76.58,46824.0,51.8794,51.8997,51.8523,51.8794,46824.0
2016-08-03 15:30:00,76.59,76.6,76.52,76.55,65449.0,51.8862,51.8929,51.8387,51.8591,65449.0
2016-08-03 15:40:00,76.55,76.69,76.5,76.69,97040.0,51.8591,51.9539,51.8252,51.9539,97040.0
2016-08-03 15:50:00,76.68,76.78,76.67,76.7,166235.0,51.9471,52.0149,51.9404,51.9607,166235.0
2016-08-04 09:30:00,76.75,77.14,76.66,76.96,58256.0,51.9945,52.2588,51.9336,52.1368,58256.0
2016-08-04 09:40:00,76.96,76.98,76.75,76.9,41353.0,52.1368,52.1504,51.9945,52.0962,41353.0
2016-08-04 09:50:00,76.88,76.94,76.76,76.89,40807.0,52.0826,52.1233,52.0013,52.0894,40807.0
2016-08-04 10:00:00,76.9,77.03,76.84,77.0,42946.0,52.0962,52.1842,52.0555,52.1639,42946.0
2016-08-04 10:10:00,77.02,77.14,76.91,76.96,40030.0,52.1775,52.2588,52.1029,52.1368,40030.0
2016-08-04 10:20:00,76.94,77.04,76.88,76.93,27910.0,52.1233,52.191,52.0826,52.1165,27910.0
2016-08-04 10:30:00,76.94,77.12,76.94,77.03,22953.0,52.1233,52.2452,52.1233,52.1842,22953.0
2016-08-04 10:40:00,77.03,77.16,77.03,77.14,21409.0,52.1842,52.2723,52.1842,52.2588,21409.0
2016-08-04 10:50:00,77.13,77.15,77.06,77.08,17824.0,52.252,52.2655,52.2046,52.2181,17824.0
2016-08-04 11:00:00,77.08,77.11,77.04,77.08,34439.0,52.2181,52.2384,52.191,52.2181,34439.0
2016-08-04 11:10:00,77.08,77.1,77.0,77.07,37751.0,52.2181,52.2317,52.1639,52.2113,37751.0
2016-08-04 11:20:00,77.06,77.1,77.0,77.1,21696.0,52.2046,52.2317,52.1639,52.2317,21696.0
2016-08-04 11:30:00,77.11,77.27,77.09,77.2,25367.0,52.2384,52.3468,52.2249,52.2994,25367.0
2016-08-04 11:40:00,77.19,77.33,77.19,77.25,26625.0,52.2926,52.3875,52.2926,52.3333,26625.0
2016-08-04 11:50:00,77.24,77.31,77.2,77.28,21438.0,52.3265,52.3739,52.2994,52.3536,21438.0
2016-08-04 12:00:00,77.27,77.27,77.16,77.19,15724.0,52.3468,52.3468,52.2723,52.2926,15724.0
2016-08-04 12:10:00,77.19,77.21,77.15,77.18,13377.0,52.2926,52.3062,52.2655,52.2859,13377.0
2016-08-04 12:20:00,77.19,77.19,77.06,77.09,29088.0,52.2926,52.2926,52.2046,52.2249,29088.0
2016-08-04 12:30:00,77.09,77.1,76.9,76.95,23226.0,52.2249,52.2317,52.0962,52.13,23226.0
2016-08-04 12:40:00,76.94,76.97,76.89,76.91,14791.0,52.1233,52.1436,52.0894,52.1029,14791.0
2016-08-04 12:50:00,76.91,76.94,76.88,76.9,15739.0,52.1029,52.1233,52.0826,52.0962,15739.0
2016-08-04 13:00:00,76.89,76.9,76.76,76.77,20639.0,52.0894,52.0962,52.0013,52.0081,20639.0
2016-08-04 13:10:00,76.77,76.85,76.76,76.85,18615.0,52.0081,52.0623,52.0013,52.0623,18615.0
2016-08-04 13:20:00,76.84,76.85,76.77,76.81,17925.0,52.0555,52.0623,52.0081,52.0352,17925.0
2016-08-04 13:30:00,76.81,76.81,76.73,76.74,16553.0,52.0352,52.0352,51.981,51.9878,16553.0
2016-08-04 13:40:00,76.75,76.75,76.69,76.69,18056.0,51.9945,51.9945,51.9539,51.9539,18056.0
2016-08-04 13:50:00,76.69,76.74,76.66,76.67,35268.0,51.9539,51.9878,51.9336,51.9404,35268.0
2016-08-04 14:00:00,76.67,76.67,76.6,76.61,35681.0,51.9404,51.9404,51.8929,51.8997,35681.0
2016-08-04 14:10:00,76.62,76.65,76.59,76.64,25975.0,51.9065,51.9268,51.8862,51.92,25975.0
2016-08-04 14:20:00,76.64,76.64,76.53,76.55,27697.0,51.92,51.92,51.8455,51.8591,27697.0
2016-08-04 14:30:00,76.55,76.61,76.54,76.54,30465.0,51.8591,51.8997,51.8523,51.8523,30465.0
2016-08-04 14:40:00,76.55,76.55,76.47,76.49,36766.0,51.8591,51.8591,51.8049,51.8184,36766.0
2016-08-04 14:50:00,76.49,76.55,76.45,76.49,41675.0,51.8184,51.8591,51.7913,51.8184,41675.0
2016-08-04 15:00:00,76.49,76.49,76.4,76.44,55540.0,51.8184,51.8184,51.7574,51.7845,55540.0
2016-08-04 15:10:00,76.44,76.46,76.35,76.46,69887.0,51.7845,51.7981,51.7236,51.7981,69887.0
2016-08-04 15:20:00,76.46,76.46,76.31,76.32,62318.0,51.7981,51.7981,51.6965,51.7032,62318.0
2016-08-04 15:30:00,76.33,76.49,76.31,76.39,83226.0,51.71,51.8184,51.6965,51.7507,83226.0
2016-08-04 15:40:00,76.4,76.42,76.36,76.38,152140.0,51.7574,51.771,51.7303,51.7439,152140.0
2016-08-04 15:50:00,76.39,76.51,76.38,76.4,380801.0,51.7507,51.832,51.7439,51.7574,380801.0
2016-08-05 09:30:00,76.3,76.3,75.87,76.03,93791.0,51.6897,51.6897,51.3984,51.5068,93791.0
2016-08-05 09:40:00,76.02,76.24,76.01,76.19,56213.0,51.5,51.649,51.4932,51.6152,56213.0
2016-08-05 09:50:00,76.19,76.21,75.8,75.81,66549.0,51.6152,51.6287,51.351,51.3577,66549.0
2016-08-05 10:00:00,75.81,75.84,75.57,75.62,68888.0,51.3577,51.3781,51.1952,51.229,68888.0
2016-08-05 10:10:00,75.6,75.62,75.52,75.58,51739.0,51.2155,51.229,51.1613,51.2019,51739.0
2016-08-05 10:20:00,75.58,75.59,75.45,75.56,42585.0,51.2019,51.2087,51.1139,51.1884,42585.0
2016-08-05 10:30:00,75.56,75.65,75.48,75.5,49750.0,51.1884,51.2493,51.1342,51.1477,49750.0
2016-08-05 10:40:00,75.51,75.54,75.39,75.49,38566.0,51.1545,51.1748,51.0732,51.141,38566.0
2016-08-05 10:50:00,75.48,75.58,75.44,75.57,28512.0,51.1342,51.2019,51.1071,51.1952,28512.0
2016-08-05 11:00:00,75.57,75.76,75.57,75.73,46601.0,51.1952,51.3239,51.1952,51.3035,46601.0
2016-08-05 11:10:00,75.73,75.74,75.6,75.7,28510.0,51.3035,51.3103,51.2155,51.2832,28510.0
2016-08-05 11:20:00,75.72,75.77,75.63,75.66,34636.0,51.2968,51.3306,51.2358,51.2561,34636.0
2016-08-05 11:30:00,75.66,75.68,75.54,75.55,28469.0,51.2561,51.2697,51.1748,51.1816,28469.0
2016-08-05 11:40:00,75.54,75.6,75.5,75.51,38439.0,51.1748,51.2155,51.1477,51.1545,38439.0
2016-08-05 11:50:00,75.51,75.55,75.46,75.53,26308.0,51.1545,51.1816,51.1206,51.1681,26308.0
2016-08-05 12:00:00,75.53,75.68,75.53,75.63,21547.0,51.1681,51.2697,51.1681,51.2358,21547.0
2016-08-05 12:10:00,75.63,75.8,75.63,75.7,58362.0,51.2358,51.351,51.2358,51.2832,58362.0
2016-08-05 12:20:00,75.69,75.81,75.68,75.8,23465.0,51.2764,51.3577,51.2697,51.351,23465.0
2016-08-05 12:30:00,75.8,75.81,75.62,75.62,21880.0,51.351,51.3577,51.229,51.229,21880.0
2016-08-05 12:40:00,75.63,75.68,75.61,75.62,15027.0,51.2358,51.2697,51.2223,51.229,15027.0
2016-08-05 12:50:00,75.62,75.69,75.58,75.66,14755.0,51.229,51.2764,51.2019,51.2561,14755.0
2016-08-05 13:00:00,75.66,75.66,75.54,75.58,22203.0,51.2561,51.2561,51.1748,51.2019,22203.0
2016-08-05 13:10:00,75.58,75.6,75.53,75.57,15836.0,51.2019,51.2155,51.1681,51.1952,15836.0
2016-08-05 13:20:00,75.56,75.59,75.52,75.53,25021.0,51.1884,51.2087,51.1613,51.1681,25021.0
2016-08-05 13:30:00,75.53,75.54,75.48,75.52,21541.0,51.1681,51.1748,51.1342,51.1613,21541.0
2016-08-05 13:40:00,75.51,75.59,75.51,75.54,26371.0,51.1545,51.2087,51.1545,51.1748,26371.0
2016-08-05 13:50:00,75.53,75.54,75.38,75.38,42745.0,51.1681,51.1748,51.0664,51.0664,42745.0
2016-08-05 14:00:00,75.38,75.39,75.28,75.31,63019.0,51.0664,51.0732,50.9987,51.019,63019.0
2016-08-05 14:10:00,75.31,75.35,75.24,75.31,43226.0,51.019,51.0461,50.9716,51.019,43226.0
2016-08-05 14:20:00,75.3,75.3,75.25,75.28,29959.0,51.0122,51.0122,50.9784,50.9987,29959.0
2016-08-05 14:30:00,75.29,75.41,75.26,75.35,41097.0,51.0055,51.0868,50.9851,51.0461,41097.0
2016-08-05 14:40:00,75.36,75.36,75.25,75.28,32787.0,51.0529,51.0529,50.9784,50.9987,32787.0
2016-08-05 14:50:00,75.28,75.33,75.26,75.31,41772.0,50.9987,51.0326,50.9851,51.019,41772.0
2016-08-05 15:00:00,75.32,75.49,75.32,75.49,48013.0,51.0258,51.141,51.0258,51.141,48013.0
2016-08-05 15:10:00,75.49,75.5,75.43,75.43,48949.0,51.141,51.1477,51.1003,51.1003,48949.0
2016-08-05 15:20:00,75.44,75.46,75.35,75.38,39419.0,51.1071,51.1206,51.0461,51.0664,39419.0
2016-08-05 15:30:00,75.37,75.46,75.32,75.42,75941.0,51.0597,51.1206,51.0258,51.0935,75941.0
2016-08-05 15:40:00,75.42,75.44,75.35,75.35,80814.0,51.0935,51.1071,51.0461,51.0461,80814.0
2016-08-05 15:50:00,75.36,75.4,75.3,75.36,217507.0,51.0529,51.08,51.0122,51.0529,217507.0
2016-08-08 09:30:00,75.07,75.27,74.62,75.0,124015.0,50.8564,50.9919,50.5516,50.809,124015.0
2016-08-08 09:40:00,75.0,75.16,74.94,75.15,63146.0,50.809,50.9174,50.7684,50.9106,63146.0
2016-08-08 09:50:00,75.15,75.29,75.13,75.22,52623.0,50.9106,51.0055,50.8971,50.958,52623.0
2016-08-08 10:00:00,75.22,75.47,75.21,75.44,44604.0,50.958,51.1274,50.9513,51.1071,44604.0
2016-08-08 10:10:00,75.44,75.52,75.34,75.52,51241.0,51.1071,51.1613,51.0393,51.1613,51241.0
2016-08-08 10:20:00,75.52,75.65,75.52,75.57,47976.0,51.1613,51.2493,51.1613,51.1952,47976.0
2016-08-08 10:30:00,75.58,75.59,75.42,75.48,42758.0,51.2019,51.2087,51.0935,51.1342,42758.0
2016-08-08 10:40:00,75.49,75.5,75.3,75.32,45793.0,51.141,51.1477,51.0122,51.0258,45793.0
2016-08-08 10:50:00,75.31,75.4,75.29,75.3,49829.0,51.019,51.08,51.0055,51.0122,49829.0
2016-08-08 11:00:00,75.3,75.35,75.25,75.29,40759.0,51.0122,51.0461,50.9784,51.0055,40759.0
2016-08-08 11:10:00,75.28,75.33,75.2,75.25,33135.0,50.9987,51.0326,50.9445,50.9784,33135.0
2016-08-08 11:20:00,75.25,75.37,75.24,75.31,31006.0,50.9784,51.0597,50.9716,51.019,31006.0
2016-08-08 11:30:00,75.31,75.36,75.28,75.31,53997.0,51.019,51.0529,50.9987,51.019,53997.0
2016-08-08 11:40:00,75.3,75.3,75.2,75.2,43595.0,51.0122,51.0122,50.9445,50.9445,43595.0
2016-08-08 11:50:00,75.2,75.21,75.08,75.08,95868.0,50.9445,50.9513,50.8632,50.8632,95868.0
2016-08-08 12:00:00,75.09,75.1,75.05,75.06,41641.0,50.87,50.8768,50.8429,50.8497,41641.0
2016-08-08 12:10:00,75.06,75.07,75.02,75.05,26218.0,50.8497,50.8564,50.8226,50.8429,26218.0
2016-08-08 12:20:00,75.05,75.08,75.04,75.06,16212.0,50.8429,50.8632,50.8361,50.8497,16212.0
2016-08-08 12:30:00,75.07,75.08,75.04,75.05,23382.0,50.8564,50.8632,50.8361,50.8429,23382.0
2016-08-08 12:40:00,75.05,75.05,74.89,74.9,25629.0,50.8429,50.8429,50.7345,50.7413,25629.0
2016-08-08 12:50:00,74.9,74.95,74.9,74.93,28928.0,50.7413,50.7751,50.7413,50.7616,28928.0
2016-08-08 13:00:00,74.93,74.94,74.89,74.91,23951.0,50.7616,50.7684,50.7345,50.748,23951.0
2016-08-08 13:10:00,74.9,74.92,74.86,74.87,54691.0,50.7413,50.7548,50.7142,50.7209,54691.0
2016-08-08 13:20:00,74.88,74.94,74.87,74.89,41196.0,50.7277,50.7684,50.7209,50.7345,41196.0
2016-08-08 13:30:00,74.89,74.98,74.88,74.98,30442.0,50.7345,50.7955,50.7277,50.7955,30442.0
2016-08-08 13:40:00,74.97,75.02,74.96,75.01,26678.0,50.7887,50.8226,50.7819,50.8158,26678.0
2016-08-08 13:50:00,75.01,75.06,75.0,75.04,32274.0,50.8158,50.8497,50.809,50.8361,32274.0
2016-08-08 14:00:00,75.05,75.23,75.05,75.2,57540.0,50.8429,50.9648,50.8429,50.9445,57540.0
2016-08-08 14:10:00,75.21,75.27,75.18,75.19,30563.0,50.9513,50.9919,50.9309,50.9377,30563.0
2016-08-08 14:20:00,75.18,75.19,75.12,75.13,20460.0,50.9309,50.9377,50.8903,50.8971,20460.0
2016-08-08 14:30:00,75.14,75.15,75.06,75.06,43470.0,50.9038,50.9106,50.8497,50.8497,43470.0
2016-08-08 14:40:00,75.06,75.08,75.02,75.03,22607.0,50.8497,50.8632,50.8226,50.8293,22607.0
2016-08-08 14:50:00,75.03,75.05,74.99,74.99,24773.0,50.8293,50.8429,50.8022,50.8022,24773.0
2016-08-08 15:00:00,75.0,75.0,74.93,74.99,30972.0,50.809,50.809,50.7616,50.8022,30972.0
2016-08-08 15:10:00,74.99,74.99,74.9,74.96,32326.0,50.8022,50.8022,50.7413,50.7819,32326.0
2016-08-08 15:20:00,74.96,74.97,74.92,74.92,30446.0,50.7819,50.7887,50.7548,50.7548,30446.0
2016-08-08 15:30:00,74.93,74.96,74.9,74.94,62551.0,50.7616,50.7819,50.7413,50.7684,62551.0
2016-08-08 15:40:00,74.94,75.05,74.87,75.04,144259.0,50.7684,50.8429,50.7209,50.8361,144259.0
2016-08-08 15:50:00,75.04,75.06,74.96,74.98,218771.0,50.8361,50.8497,50.7819,50.7955,218771.0
2016-08-09 09:30:00,74.69,74.87,74.46,74.53,143983.0,50.599,50.7209,50.4432,50.4906,143983.0
2016-08-09 09:40:00,74.52,74.73,74.49,74.73,125006.0,50.4838,50.6261,50.4635,50.6261,125006.0
2016-08-09 09:50:00,74.72,74.84,74.65,74.77,140183.0,50.6193,50.7006,50.5719,50.6532,140183.0
2016-08-09 10:00:00,74.76,74.9,74.76,74.88,106630.0,50.6464,50.7413,50.6464,50.7277,106630.0
2016-08-09 10:10:00,74.87,74.88,74.74,74.87,83933.0,50.7209,50.7277,50.6329,50.7209,83933.0
2016-08-09 10:20:00,74.88,75.01,74.84,74.88,124968.0,50.7277,50.8158,50.7006,50.7277,124968.0
2016-08-09 10:30:00,74.88,74.91,74.73,74.75,82267.0,50.7277,50.748,50.6261,50.6396,82267.0
2016-08-09 10:40:00,74.74,74.79,74.69,74.74,112874.0,50.6329,50.6667,50.599,50.6329,112874.0
2016-08-09 10:50:00,74.74,74.92,74.74,74.9,130124.0,50.6329,50.7548,50.6329,50.7413,130124.0
2016-08-09 11:00:00,74.89,74.98,74.85,74.96,144044.0,50.7345,50.7955,50.7074,50.7819,144044.0
2016-08-09 11:10:00,74.96,74.97,74.75,74.76,123219.0,50.7819,50.7887,50.6396,50.6464,123219.0
2016-08-09 11:20:00,74.77,74.79,74.7,74.72,71947.0,50.6532,50.6667,50.6058,50.6193,71947.0
2016-08-09 11:30:00,74.71,74.77,74.67,74.7,93526.0,50.6125,50.6532,50.5854,50.6058,93526.0
2016-08-09 11:40:00,74.69,74.7,74.57,74.59,127874.0,50.599,50.6058,50.5177,50.5312,127874.0
2016-08-09 11:50:00,74.59,74.66,74.55,74.61,166802.0,50.5312,50.5787,50.5042,50.5448,166802.0
2016-08-09 12:00:00,74.6,74.61,74.54,74.57,110864.0,50.538,50.5448,50.4974,50.5177,110864.0
2016-08-09 12:10:00,74.56,74.62,74.52,74.59,156601.0,50.5109,50.5516,50.4838,50.5312,156601.0
2016-08-09 12:20:00,74.59,74.62,74.54,74.57,82228.0,50.5312,50.5516,50.4974,50.5177,82228.0
2016-08-09 12:30:00,74.58,74.58,74.47,74.5,128464.0,50.5245,50.5245,50.45,50.4703,128464.0
2016-08-09 12:40:00,74.5,74.51,74.42,74.45,76184.0,50.4703,50.4771,50.4161,50.4364,76184.0
2016-08-09 12:50:00,74.45,74.45,74.34,74.39,82851.0,50.4364,50.4364,50.3619,50.3958,82851.0
2016-08-09 13:00:00,74.39,74.41,74.36,74.4,94599.0,50.3958,50.4093,50.3754,50.4025,94599.0
2016-08-09 13:10:00,74.41,74.46,74.39,74.42,114332.0,50.4093,50.4432,50.3958,50.4161,114332.0
2016-08-09 13:20:00,74.44,74.47,74.39,74.42,97210.0,50.4296,50.45,50.3958,50.4161,97210.0
2016-08-09 13:30:00,74.42,74.42,74.29,74.29,102750.0,50.4161,50.4161,50.328,50.328,102750.0
2016-08-09 13:40:00,74.3,74.32,74.19,74.2,147020.0,50.3348,50.3483,50.2603,50.267,147020.0
2016-08-09 13:50:00,74.2,74.27,74.1,74.26,328478.0,50.267,50.3145,50.1993,50.3077,328478.0
2016-08-09 14:00:00,74.26,74.33,74.22,74.25,172890.0,50.3077,50.3551,50.2806,50.3009,172890.0
2016-08-09 14:10:00,74.26,74.42,74.25,74.39,147947.0,50.3077,50.4161,50.3009,50.3958,147947.0
2016-08-09 14:20:00,74.39,74.46,74.36,74.4,91270.0,50.3958,50.4432,50.3754,50.4025,91270.0
2016-08-09 14:30:00,74.4,74.41,74.25,74.27,145810.0,50.4025,50.4093,50.3009,50.3145,145810.0
2016-08-09 14:40:00,74.27,74.4,74.26,74.39,168780.0,50.3145,50.4025,50.3077,50.3958,168780.0
2016-08-09 14:50:00,74.39,74.51,74.38,74.5,147290.0,50.3958,50.4771,50.389,50.4703,147290.0
2016-08-09 15:00:00,74.5,74.78,74.5,74.77,236415.0,50.4703,50.66,50.4703,50.6532,236415.0
2016-08-09 15:10:00,74.78,74.87,74.77,74.85,211799.0,50.66,50.7209,50.6532,50.7074,211799.0
2016-08-09 15:20:00,74.85,74.98,74.85,74.98,197019.0,50.7074,50.7955,50.7074,50.7955,197019.0
2016-08-09 15:30:00,74.98,75.0,74.87,74.94,194643.0,50.7955,50.809,50.7209,50.7684,194643.0
2016-08-09 15:40:00,74.93,74.95,74.79,74.81,499703.0,50.7616,50.7751,50.6667,50.6803,499703.0
2016-08-09 15:50:00,74.81,74.87,74.72,74.73,896760.0,50.6803,50.7209,50.6193,50.6261,896760.0
2016-08-10 09:30:00,75.01,75.37,74.98,75.08,290584.0,50.8158,51.0597,50.7955,50.8632,290584.0
2016-08-10 09:40:00,75.07,75.27,74.98,75.14,185439.0,50.8564,50.9919,50.7955,50.9038,185439.0
2016-08-10 09:50:00,75.14,75.14,74.94,74.98,107548.0,50.9038,50.9038,50.7684,50.7955,107548.0
2016-08-10 10:00:00,75.0,75.03,74.93,74.97,142834.0,50.809,50.8293,50.7616,50.7887,142834.0
2016-08-10 10:10:00,74.96,75.11,74.94,75.06,115650.0,50.7819,50.8835,50.7684,50.8497,115650.0
2016-08-10 10:20:00,75.06,75.15,74.97,75.06,117224.0,50.8497,50.9106,50.7887,50.8497,117224.0
2016-08-10 10:30:00,75.07,75.11,74.97,74.98,108949.0,50.8564,50.8835,50.7887,50.7955,108949.0
2016-08-10 10:40:00,74.98,75.03,74.91,75.0,116531.0,50.7955,50.8293,50.748,50.809,116531.0
2016-08-10 10:50:00,75.0,75.02,74.93,75.01,49322.0,50.809,50.8226,50.7616,50.8158,49322.0
2016-08-10 11:00:00,75.0,75.02,74.93,74.94,83700.0,50.809,50.8226,50.7616,50.7684,83700.0
2016-08-10 11:10:00,74.94,74.96,74.89,74.93,48081.0,50.7684,50.7819,50.7345,50.7616,48081.0
2016-08-10 11:20:00,74.94,74.95,74.86,74.88,39725.0,50.7684,50.7751,50.7142,50.7277,39725.0
2016-08-10 11:30:00,74.88,74.89,74.83,74.84,48077.0,50.7277,50.7345,50.6938,50.7006,48077.0
2016-08-10 11:40:00,74.84,74.98,74.84,74.92,34752.0,50.7006,50.7955,50.7006,50.7548,34752.0
2016-08-10 11:50:00,74.92,74.98,74.88,74.98,34989.0,50.7548,50.7955,50.7277,50.7955,34989.0
2016-08-10 12:00:00,74.97,74.97,74.9,74.92,38062.0,50.7887,50.7887,50.7413,50.7548,38062.0
2016-08-10 12:10:00,74.92,74.98,74.85,74.96,60848.0,50.7548,50.7955,50.7074,50.7819,60848.0
2016-08-10 12:20:00,74.97,74.97,74.8,74.85,105891.0,50.7887,50.7887,50.6735,50.7074,105891.0
2016-08-10 12:30:00,74.85,74.86,74.78,74.86,48062.0,50.7074,50.7142,50.66,50.7142,48062.0
2016-08-10 12:40:00,74.85,74.87,74.81,74.85,43844.0,50.7074,50.7209,50.6803,50.7074,43844.0
2016-08-10 12:50:00,74.85,74.87,74.82,74.87,45242.0,50.7074,50.7209,50.6871,50.7209,45242.0
2016-08-10 13:00:00,74.86,74.87,74.83,74.84,77462.0,50.7142,50.7209,50.6938,50.7006,77462.0
2016-08-10 13:10:00,74.84,74.85,74.8,74.84,62954.0,50.7006,50.7074,50.6735,50.7006,62954.0
2016-08-10 13:20:00,74.84,74.86,74.81,74.84,34675.0,50.7006,50.7142,50.6803,50.7006,34675.0
2016-08-10 13:30:00,74.84,74.9,74.82,74.88,62697.0,50.7006,50.7413,50.6871,50.7277,62697.0
2016-08-10 13:40:00,74.88,74.94,74.83,74.83,47141.0,50.7277,50.7684,50.6938,50.6938,47141.0
2016-08-10 13:50:00,74.83,74.89,74.82,74.83,52873.0,50.6938,50.7345,50.6871,50.6938,52873.0
2016-08-10 14:00:00,74.83,74.9,74.82,74.84,66965.0,50.6938,50.7413,50.6871,50.7006,66965.0
2016-08-10 14:10:00,74.86,74.94,74.86,74.88,50713.0,50.7142,50.7684,50.7142,50.7277,50713.0
2016-08-10 14:20:00,74.87,74.89,74.82,74.83,48454.0,50.7209,50.7345,50.6871,50.6938,48454.0
2016-08-10 14:30:00,74.82,74.84,74.78,74.8,114141.0,50.6871,50.7006,50.66,50.6735,114141.0
2016-08-10 14:40:00,74.8,74.81,74.71,74.77,730432.0,50.6735,50.6803,50.6125,50.6532,730432.0
2016-08-10 14:50:00,74.78,74.83,74.76,74.82,66732.0,50.66,50.6938,50.6464,50.6871,66732.0
2016-08-10 15:00:00,74.83,74.87,74.82,74.86,61245.0,50.6938,50.7209,50.6871,50.7142,61245.0
2016-08-10 15:10:00,74.86,74.91,74.84,74.9,67630.0,50.7142,50.748,50.7006,50.7413,67630.0
2016-08-10 15:20:00,74.9,74.94,74.88,74.93,103816.0,50.7413,50.7684,50.7277,50.7616,103816.0
2016-08-10 15:30:00,74.93,75.03,74.92,75.0,112159.0,50.7616,50.8293,50.7548,50.809,112159.0
2016-08-10 15:40:00,75.01,75.1,74.91,74.92,142609.0,50.8158,50.8768,50.748,50.7548,142609.0
2016-08-10 15:50:00,74.92,75.0,74.88,74.99,523538.0,50.7548,50.809,50.7277,50.8022,523538.0
2016-08-11 09:30:00,75.09,75.24,74.88,75.06,74825.0,50.87,50.9716,50.7277,50.8497,74825.0
2016-08-11 09:40:00,75.04,75.11,74.94,75.07,60078.0,50.8361,50.8835,50.7684,50.8564,60078.0
2016-08-11 09:50:00,75.05,75.21,75.02,75.18,109081.0,50.8429,50.9513,50.8226,50.9309,109081.0
2016-08-11 10:00:00,75.17,75.18,75.07,75.07,45617.0,50.9242,50.9309,50.8564,50.8564,45617.0
2016-08-11 10:10:00,75.08,75.25,75.05,75.25,60412.0,50.8632,50.9784,50.8429,50.9784,60412.0
2016-08-11 10:20:00,75.25,75.29,75.14,75.19,74500.0,50.9784,51.0055,50.9038,50.9377,74500.0
2016-08-11 10:30:00,75.2,75.31,75.2,75.25,59956.0,50.9445,51.019,50.9445,50.9784,59956.0
2016-08-11 10:40:00,75.25,75.42,75.23,75.42,103593.0,50.9784,51.0935,50.9648,51.0935,103593.0
2016-08-11 10:50:00,75.41,75.46,75.3,75.3,105574.0,51.0868,51.1206,51.0122,51.0122,105574.0
2016-08-11 11:00:00,75.31,75.39,75.31,75.36,72340.0,51.019,51.0732,51.019,51.0529,72340.0
2016-08-11 11:10:00,75.36,75.47,75.33,75.44,36063.0,51.0529,51.1274,51.0326,51.1071,36063.0
2016-08-11 11:20:00,75.45,75.55,75.45,75.49,119006.0,51.1139,51.1816,51.1139,51.141,119006.0
2016-08-11 11:30:00,75.5,75.54,75.47,75.51,76916.0,51.1477,51.1748,51.1274,51.1545,76916.0
2016-08-11 11:40:00,75.5,75.51,75.4,75.42,43746.0,51.1477,51.1545,51.08,51.0935,43746.0
2016-08-11 11:50:00,75.42,75.49,75.4,75.44,43067.0,51.0935,51.141,51.08,51.1071,43067.0
2016-08-11 12:00:00,75.44,75.52,75.44,75.51,19290.0,51.1071,51.1613,51.1071,51.1545,19290.0
2016-08-11 12:10:00,75.52,75.56,75.49,75.53,41265.0,51.1613,51.1884,51.141,51.1681,41265.0
2016-08-11 12:20:00,75.54,75.54,75.43,75.43,70847.0,51.1748,51.1748,51.1003,51.1003,70847.0
2016-08-11 12:30:00,75.42,75.43,75.33,75.34,162219.0,51.0935,51.1003,51.0326,51.0393,162219.0
2016-08-11 12:40:00,75.35,75.36,75.28,75.29,59692.0,51.0461,51.0529,50.9987,51.0055,59692.0
2016-08-11 12:50:00,75.29,75.3,75.25,75.25,22915.0,51.0055,51.0122,50.9784,50.9784,22915.0
2016-08-11 13:00:00,75.25,75.26,75.18,75.18,30156.0,50.9784,50.9851,50.9309,50.9309,30156.0
2016-08-11 13:10:00,75.18,75.21,75.14,75.17,48001.0,50.9309,50.9513,50.9038,50.9242,48001.0
2016-08-11 13:20:00,75.16,75.17,75.12,75.13,22273.0,50.9174,50.9242,50.8903,50.8971,22273.0
2016-08-11 13:30:00,75.13,75.2,75.1,75.19,17493.0,50.8971,50.9445,50.8768,50.9377,17493.0
2016-08-11 13:40:00,75.19,75.25,75.17,75.24,18894.0,50.9377,50.9784,50.9242,50.9716,18894.0
2016-08-11 13:50:00,75.24,75.34,75.23,75.34,37546.0,50.9716,51.0393,50.9648,51.0393,37546.0
2016-08-11 14:00:00,75.34,75.36,75.28,75.36,42765.0,51.0393,51.0529,50.9987,51.0529,42765.0
2016-08-11 14:10:00,75.36,75.42,75.36,75.4,41805.0,51.0529,51.0935,51.0529,51.08,41805.0
2016-08-11 14:20:00,75.4,75.42,75.38,75.4,32378.0,51.08,51.0935,51.0664,51.08,32378.0
2016-08-11 14:30:00,75.4,75.44,75.38,75.42,33238.0,51.08,51.1071,51.0664,51.0935,33238.0
2016-08-11 14:40:00,75.42,75.43,75.38,75.39,20516.0,51.0935,51.1003,51.0664,51.0732,20516.0
2016-08-11 14:50:00,75.39,75.43,75.33,75.39,37037.0,51.0732,51.1003,51.0326,51.0732,37037.0
2016-08-11 15:00:00,75.39,75.44,75.38,75.41,47750.0,51.0732,51.1071,51.0664,51.0868,47750.0
2016-08-11 15:10:00,75.41,75.42,75.38,75.41,42260.0,51.0868,51.0935,51.0664,51.0868,42260.0
2016-08-11 15:20:00,75.41,75.45,75.39,75.44,63155.0,51.0868,51.1139,51.0732,51.1071,63155.0
2016-08-11 15:30:00,75.45,75.49,75.4,75.48,95124.0,51.1139,51.141,51.08,51.1342,95124.0
2016-08-11 15:40:00,75.48,75.51,75.45,75.45,181443.0,51.1342,51.1545,51.1139,51.1139,181443.0
2016-08-11 15:50:00,75.45,75.46,75.38,75.39,432128.0,51.1139,51.1206,51.0664,51.0732,432128.0
2016-08-12 09:30:00,75.78,75.97,75.51,75.85,82723.0,51.3374,51.4661,51.1545,51.3848,82723.0
2016-08-12 09:40:00,75.85,76.0,75.78,75.9,92707.0,51.3848,51.4865,51.3374,51.4187,92707.0
2016-08-12 09:50:00,75.89,75.92,75.78,75.9,54992.0,51.4119,51.4323,51.3374,51.4187,54992.0
2016-08-12 10:00:00,75.91,76.19,75.9,76.1,104446.0,51.4255,51.6152,51.4187,51.5542,104446.0
2016-08-12 10:10:00,76.11,76.17,76.03,76.15,51537.0,51.561,51.6016,51.5068,51.5881,51537.0
2016-08-12 10:20:00,76.14,76.34,76.12,76.29,103867.0,51.5813,51.7168,51.5678,51.6829,103867.0
2016-08-12 10:30:00,76.29,76.35,76.24,76.25,65799.0,51.6829,51.7236,51.649,51.6558,65799.0
2016-08-12 10:40:00,76.24,76.29,76.18,76.29,64171.0,51.649,51.6829,51.6084,51.6829,64171.0
2016-08-12 10:50:00,76.31,76.56,76.2,76.53,225814.0,51.6965,51.8658,51.6219,51.8455,225814.0
2016-08-12 11:00:00,76.53,76.6,76.52,76.56,120788.0,51.8455,51.8929,51.8387,51.8658,120788.0
2016-08-12 11:10:00,76.55,76.57,76.49,76.55,92307.0,51.8591,51.8726,51.8184,51.8591,92307.0
2016-08-12 11:20:00,76.54,76.61,76.5,76.57,68315.0,51.8523,51.8997,51.8252,51.8726,68315.0
2016-08-12 11:30:00,76.56,76.57,76.49,76.55,70937.0,51.8658,51.8726,51.8184,51.8591,70937.0
2016-08-12 11:40:00,76.55,76.6,76.45,76.46,55720.0,51.8591,51.8929,51.7913,51.7981,55720.0
2016-08-12 11:50:00,76.47,76.55,76.43,76.55,51631.0,51.8049,51.8591,51.7778,51.8591,51631.0
2016-08-12 12:00:00,76.55,76.64,76.49,76.51,43670.0,51.8591,51.92,51.8184,51.832,43670.0
2016-08-12 12:10:00,76.52,76.57,76.47,76.47,32627.0,51.8387,51.8726,51.8049,51.8049,32627.0
2016-08-12 12:20:00,76.47,76.52,76.42,76.43,26635.0,51.8049,51.8387,51.771,51.7778,26635.0
2016-08-12 12:30:00,76.42,76.52,76.41,76.5,79814.0,51.771,51.8387,51.7642,51.8252,79814.0
2016-08-12 12:40:00,76.5,76.5,76.43,76.43,111611.0,51.8252,51.8252,51.7778,51.7778,111611.0
2016-08-12 12:50:00,76.42,76.43,76.29,76.35,71742.0,51.771,51.7778,51.6829,51.7236,71742.0
2016-08-12 13:00:00,76.35,76.4,76.19,76.24,52177.0,51.7236,51.7574,51.6152,51.649,52177.0
2016-08-12 13:10:00,76.25,76.25,76.09,76.1,33684.0,51.6558,51.6558,51.5474,51.5542,33684.0
2016-08-12 13:20:00,76.11,76.14,76.04,76.1,57977.0,51.561,51.5813,51.5136,51.5542,57977.0
2016-08-12 13:30:00,76.1,76.24,76.1,76.23,81212.0,51.5542,51.649,51.5542,51.6423,81212.0
2016-08-12 13:40:00,76.24,76.28,76.22,76.25,87965.0,51.649,51.6761,51.6355,51.6558,87965.0
2016-08-12 13:50:00,76.25,76.34,76.24,76.33,114071.0,51.6558,51.7168,51.649,51.71,114071.0
2016-08-12 14:00:00,76.34,76.34,76.05,76.17,56161.0,51.7168,51.7168,51.5203,51.6016,56161.0
2016-08-12 14:10:00,76.17,76.19,76.12,76.14,56294.0,51.6016,51.6152,51.5678,51.5813,56294.0
2016-08-12 14:20:00,76.14,76.2,76.13,76.15,36613.0,51.5813,51.6219,51.5745,51.5881,36613.0
2016-08-12 14:30:00,76.15,76.15,76.02,76.04,43070.0,51.5881,51.5881,51.5,51.5136,43070.0
2016-08-12 14:40:00,76.05,76.09,75.99,76.01,40794.0,51.5203,51.5474,51.4797,51.4932,40794.0
2016-08-12 14:50:00,76.0,76.04,75.96,76.01,32070.0,51.4865,51.5136,51.4594,51.4932,32070.0
2016-08-12 15:00:00,76.01,76.06,75.97,76.03,40876.0,51.4932,51.5271,51.4661,51.5068,40876.0
2016-08-12 15:10:00,76.03,76.04,75.93,75.98,41109.0,51.5068,51.5136,51.439,51.4729,41109.0
2016-08-12 15:20:00,75.99,76.02,75.94,76.02,51079.0,51.4797,51.5,51.4458,51.5,51079.0
2016-08-12 15:30:00,76.02,76.06,75.99,76.03,69525.0,51.5,51.5271,51.4797,51.5068,69525.0
2016-08-12 15:40:00,76.03,76.08,76.0,76.0,90591.0,51.5068,51.5407,51.4865,51.4865,90591.0
2016-08-12 15:50:00,76.0,76.02,75.92,75.92,136463.0,51.4865,51.5,51.4323,51.4323,136463.0
2016-08-15 09:30:00,75.81,76.33,75.78,75.95,88775.0,51.3577,51.71,51.3374,51.4526,88775.0
2016-08-15 09:40:00,75.99,76.07,75.92,75.92,21014.0,51.4797,51.5339,51.4323,51.4323,21014.0
2016-08-15 09:50:00,75.92,75.98,75.75,75.86,45254.0,51.4323,51.4729,51.3171,51.3916,45254.0
2016-08-15 10:00:00,75.86,75.9,75.64,75.74,37353.0,51.3916,51.4187,51.2426,51.3103,37353.0
2016-08-15 10:10:00,75.78,75.85,75.59,75.63,58781.0,51.3374,51.3848,51.2087,51.2358,58781.0
2016-08-15 10:20:00,75.61,75.64,75.5,75.55,21286.0,51.2223,51.2426,51.1477,51.1816,21286.0
2016-08-15 10:30:00,75.56,75.7,75.56,75.7,23337.0,51.1884,51.2832,51.1884,51.2832,23337.0
2016-08-15 10:40:00,75.7,75.84,75.69,75.72,25494.0,51.2832,51.3781,51.2764,51.2968,25494.0
2016-08-15 10:50:00,75.72,75.73,75.65,75.67,18063.0,51.2968,51.3035,51.2493,51.2629,18063.0
2016-08-15 11:00:00,75.67,75.72,75.62,75.71,34341.0,51.2629,51.2968,51.229,51.29,34341.0
2016-08-15 11:10:00,75.71,75.72,75.63,75.64,16050.0,51.29,51.2968,51.2358,51.2426,16050.0
2016-08-15 11:20:00,75.64,75.75,75.62,75.75,34268.0,51.2426,51.3171,51.229,51.3171,34268.0
2016-08-15 11:30:00,75.75,75.77,75.67,75.77,27169.0,51.3171,51.3306,51.2629,51.3306,27169.0
2016-08-15 11:40:00,75.77,75.83,75.75,75.81,13779.0,51.3306,51.3713,51.3171,51.3577,13779.0
2016-08-15 11:50:00,75.81,75.82,75.76,75.81,10247.0,51.3577,51.3645,51.3239,51.3577,10247.0
2016-08-15 12:00:00,75.81,75.89,75.81,75.81,14423.0,51.3577,51.4119,51.3577,51.3577,14423.0
2016-08-15 12:10:00,75.81,75.85,75.78,75.78,18046.0,51.3577,51.3848,51.3374,51.3374,18046.0
2016-08-15 12:20:00,75.78,75.81,75.77,75.81,18994.0,51.3374,51.3577,51.3306,51.3577,18994.0
2016-08-15 12:30:00,75.81,75.82,75.73,75.74,28551.0,51.3577,51.3645,51.3035,51.3103,28551.0
2016-08-15 12:40:00,75.74,75.75,75.63,75.64,16798.0,51.3103,51.3171,51.2358,51.2426,16798.0
2016-08-15 12:50:00,75.64,75.69,75.58,75.6,18626.0,51.2426,51.2764,51.2019,51.2155,18626.0
2016-08-15 13:00:00,75.59,75.61,75.5,75.56,22606.0,51.2087,51.2223,51.1477,51.1884,22606.0
2016-08-15 13:10:00,75.55,75.55,75.48,75.54,13917.0,51.1816,51.1816,51.1342,51.1748,13917.0
2016-08-15 13:20:00,75.53,75.54,75.46,75.46,14275.0,51.1681,51.1748,51.1206,51.1206,14275.0
2016-08-15 13:30:00,75.47,75.49,75.42,75.44,23287.0,51.1274,51.141,51.0935,51.1071,23287.0
2016-08-15 13:40:00,75.45,75.47,75.38,75.42,28719.0,51.1139,51.1274,51.0664,51.0935,28719.0
2016-08-15 13:50:00,75.41,75.41,75.32,75.37,17431.0,51.0868,51.0868,51.0258,51.0597,17431.0
2016-08-15 14:00:00,75.37,75.37,75.25,75.28,47761.0,51.0597,51.0597,50.9784,50.9987,47761.0
2016-08-15 14:10:00,75.28,75.29,75.19,75.26,52270.0,50.9987,51.0055,50.9377,50.9851,52270.0
2016-08-15 14:20:00,75.25,75.28,75.2,75.26,39938.0,50.9784,50.9987,50.9445,50.9851,39938.0
2016-08-15 14:30:00,75.26,75.3,75.23,75.3,33236.0,50.9851,51.0122,50.9648,51.0122,33236.0
2016-08-15 14:40:00,75.29,75.33,75.26,75.3,27057.0,51.0055,51.0326,50.9851,51.0122,27057.0
2016-08-15 14:50:00,75.29,75.32,75.28,75.29,17931.0,51.0055,51.0258,50.9987,51.0055,17931.0
2016-08-15 15:00:00,75.28,75.32,75.26,75.31,31954.0,50.9987,51.0258,50.9851,51.019,31954.0
2016-08-15 15:10:00,75.32,75.32,75.19,75.23,49898.0,51.0258,51.0258,50.9377,50.9648,49898.0
2016-08-15 15:20:00,75.23,75.24,75.11,75.12,66883.0,50.9648,50.9716,50.8835,50.8903,66883.0
2016-08-15 15:30:00,75.12,75.19,75.04,75.05,90951.0,50.8903,50.9377,50.8361,50.8429,90951.0
2016-08-15 15:40:00,75.06,75.09,75.01,75.01,121716.0,50.8497,50.87,50.8158,50.8158,121716.0
2016-08-15 15:50:00,75.01,75.02,74.98,74.99,237845.0,50.8158,50.8226,50.7955,50.8022,237845.0
2016-08-16 09:30:00,74.89,75.08,74.64,74.99,103772.0,50.7345,50.8632,50.5651,50.8022,103772.0
2016-08-16 09:40:00,74.97,75.02,74.73,74.81,141178.0,50.7887,50.8226,50.6261,50.6803,141178.0
2016-08-16 09:50:00,74.79,74.87,74.7,74.87,229344.0,50.6667,50.7209,50.6058,50.7209,229344.0
2016-08-16 10:00:00,74.86,74.9,74.81,74.86,50523.0,50.7142,50.7413,50.6803,50.7142,50523.0
2016-08-16 10:10:00,74.87,74.89,74.72,74.8,115742.0,50.7209,50.7345,50.6193,50.6735,115742.0
2016-08-16 10:20:00,74.8,74.8,74.6,74.71,89796.0,50.6735,50.6735,50.538,50.6125,89796.0
2016-08-16 10:30:00,74.71,74.8,74.64,74.7,35612.0,50.6125,50.6735,50.5651,50.6058,35612.0
2016-08-16 10:40:00,74.69,74.72,74.54,74.69,46725.0,50.599,50.6193,50.4974,50.599,46725.0
2016-08-16 10:50:00,74.7,74.87,74.68,74.79,170293.0,50.6058,50.7209,50.5922,50.6667,170293.0
2016-08-16 11:00:00,74.79,74.92,74.78,74.89,41377.0,50.6667,50.7548,50.66,50.7345,41377.0
2016-08-16 11:10:00,74.88,74.88,74.76,74.81,70142.0,50.7277,50.7277,50.6464,50.6803,70142.0
2016-08-16 11:20:00,74.8,74.91,74.78,74.89,39883.0,50.6735,50.748,50.66,50.7345,39883.0
2016-08-16 11:30:00,74.89,74.99,74.81,74.99,290226.0,50.7345,50.8022,50.6803,50.8022,290226.0
2016-08-16 11:40:00,74.98,75.01,74.9,74.99,41303.0,50.7955,50.8158,50.7413,50.8022,41303.0
2016-08-16 11:50:00,74.99,75.01,74.93,75.01,61407.0,50.8022,50.8158,50.7616,50.8158,61407.0
2016-08-16 12:00:00,75.0,75.07,74.91,75.03,67406.0,50.809,50.8564,50.748,50.8293,67406.0
2016-08-16 12:10:00,75.03,75.03,74.97,74.98,52174.0,50.8293,50.8293,50.7887,50.7955,52174.0
2016-08-16 12:20:00,74.99,75.02,74.95,74.99,56843.0,50.8022,50.8226,50.7751,50.8022,56843.0
2016-08-16 12:30:00,74.99,75.01,74.95,74.98,65826.0,50.8022,50.8158,50.7751,50.7955,65826.0
2016-08-16 12:40:00,74.98,75.03,74.96,75.02,52411.0,50.7955,50.8293,50.7819,50.8226,52411.0
2016-08-16 12:50:00,75.01,75.02,74.98,75.0,32607.0,50.8158,50.8226,50.7955,50.809,32607.0
2016-08-16 13:00:00,75.01,75.04,74.96,74.98,49343.0,50.8158,50.8361,50.7819,50.7955,49343.0
2016-08-16 13:10:00,74.98,75.0,74.8,74.81,86021.0,50.7955,50.809,50.6735,50.6803,86021.0
2016-08-16 13:20:00,74.81,74.88,74.81,74.88,40921.0,50.6803,50.7277,50.6803,50.7277,40921.0
2016-08-16 13:30:00,74.88,74.93,74.86,74.9,48376.0,50.7277,50.7616,50.7142,50.7413,48376.0
2016-08-16 13:40:00,74.91,74.92,74.85,74.88,64338.0,50.748,50.7548,50.7074,50.7277,64338.0
2016-08-16 13:50:00,74.89,74.99,74.87,74.99,96158.0,50.7345,50.8022,50.7209,50.8022,96158.0
2016-08-16 14:00:00,75.0,75.03,74.99,75.0,117560.0,50.809,50.8293,50.8022,50.809,117560.0
2016-08-16 14:10:00,75.0,75.01,74.95,74.95,96711.0,50.809,50.8158,50.7751,50.7751,96711.0
2016-08-16 14:20:00,74.95,74.99,74.87,74.93,158050.0,50.7751,50.8022,50.7209,50.7616,158050.0
2016-08-16 14:30:00,74.93,74.97,74.86,74.87,152675.0,50.7616,50.7887,50.7142,50.7209,152675.0
2016-08-16 14:40:00,74.87,74.96,74.86,74.95,69916.0,50.7209,50.7819,50.7142,50.7751,69916.0
2016-08-16 14:50:00,74.95,74.97,74.89,74.94,118441.0,50.7751,50.7887,50.7345,50.7684,118441.0
2016-08-16 15:00:00,74.95,74.97,74.92,74.93,146190.0,50.7751,50.7887,50.7548,50.7616,146190.0
2016-08-16 15:10:00,74.94,75.0,74.91,74.99,163304.0,50.7684,50.809,50.748,50.8022,163304.0
2016-08-16 15:20:00,74.99,75.0,74.92,74.96,85269.0,50.8022,50.809,50.7548,50.7819,85269.0
2016-08-16 15:30:00,74.97,74.98,74.82,74.83,274005.0,50.7887,50.7955,50.6871,50.6938,274005.0
2016-08-16 15:40:00,74.83,74.84,74.75,74.76,137169.0,50.6938,50.7006,50.6396,50.6464,137169.0
2016-08-16 15:50:00,74.76,74.79,74.67,74.67,349052.0,50.6464,50.6667,50.5854,50.5854,349052.0
2016-08-17 09:30:00,74.68,74.74,74.32,74.62,205070.0,50.5922,50.6329,50.3483,50.5516,205070.0
2016-08-17 09:40:00,74.59,74.7,74.49,74.53,161735.0,50.5312,50.6058,50.4635,50.4906,161735.0
2016-08-17 09:50:00,74.53,74.6,74.41,74.45,47114.0,50.4906,50.538,50.4093,50.4364,47114.0
2016-08-17 10:00:00,74.44,74.49,74.37,74.47,42866.0,50.4296,50.4635,50.3822,50.45,42866.0
2016-08-17 10:10:00,74.47,74.57,74.36,74.55,57315.0,50.45,50.5177,50.3754,50.5042,57315.0
2016-08-17 10:20:00,74.54,74.55,74.36,74.46,64554.0,50.4974,50.5042,50.3754,50.4432,64554.0
2016-08-17 10:30:00,74.46,74.55,74.45,74.48,51333.0,50.4432,50.5042,50.4364,50.4567,51333.0
2016-08-17 10:40:00,74.48,74.52,74.44,74.48,84460.0,50.4567,50.4838,50.4296,50.4567,84460.0
2016-08-17 10:50:00,74.47,74.7,74.46,74.69,67726.0,50.45,50.6058,50.4432,50.599,67726.0
2016-08-17 11:00:00,74.7,74.79,74.65,74.7,50958.0,50.6058,50.6667,50.5719,50.6058,50958.0
2016-08-17 11:10:00,74.7,74.77,74.63,74.77,43366.0,50.6058,50.6532,50.5583,50.6532,43366.0
2016-08-17 11:20:00,74.77,74.82,74.73,74.8,81317.0,50.6532,50.6871,50.6261,50.6735,81317.0
2016-08-17 11:30:00,74.8,74.85,74.78,74.83,69552.0,50.6735,50.7074,50.66,50.6938,69552.0
2016-08-17 11:40:00,74.82,75.01,74.8,75.01,60259.0,50.6871,50.8158,50.6735,50.8158,60259.0
2016-08-17 11:50:00,75.01,75.12,74.99,75.11,84483.0,50.8158,50.8903,50.8022,50.8835,84483.0
2016-08-17 12:00:00,75.11,75.66,75.02,75.56,165448.0,50.8835,51.2561,50.8226,51.1884,165448.0
2016-08-17 12:10:00,75.55,75.55,75.27,75.32,114251.0,51.1816,51.1816,50.9919,51.0258,114251.0
2016-08-17 12:20:00,75.32,75.53,75.29,75.51,67010.0,51.0258,51.1681,51.0055,51.1545,67010.0
2016-08-17 12:30:00,75.5,75.53,75.45,75.51,41160.0,51.1477,51.1681,51.1139,51.1545,41160.0
2016-08-17 12:40:00,75.5,75.69,75.45,75.69,61707.0,51.1477,51.2764,51.1139,51.2764,61707.0
2016-08-17 12:50:00,75.68,75.92,75.67,75.91,75777.0,51.2697,51.4323,51.2629,51.4255,75777.0
2016-08-17 13:00:00,75.91,75.91,75.82,75.84,80171.0,51.4255,51.4255,51.3645,51.3781,80171.0
2016-08-17 13:10:00,75.83,76.0,75.81,75.88,142374.0,51.3713,51.4865,51.3577,51.4052,142374.0
2016-08-17 13:20:00,75.88,75.88,75.69,75.82,107908.0,51.4052,51.4052,51.2764,51.3645,107908.0
2016-08-17 13:30:00,75.83,75.86,75.73,75.85,55034.0,51.3713,51.3916,51.3035,51.3848,55034.0
2016-08-17 13:40:00,75.86,75.91,75.73,75.73,50072.0,51.3916,51.4255,51.3035,51.3035,50072.0
2016-08-17 13:50:00,75.74,75.81,75.68,75.81,91549.0,51.3103,51.3577,51.2697,51.3577,91549.0
2016-08-17 14:00:00,75.81,76.35,75.57,76.3,119574.0,51.3577,51.7236,51.1952,51.6897,119574.0
2016-08-17 14:10:00,76.32,76.55,76.29,76.4,121757.0,51.7032,51.8591,51.6829,51.7574,121757.0
2016-08-17 14:20:00,76.41,76.47,76.3,76.38,112603.0,51.7642,51.8049,51.6897,51.7439,112603.0
2016-08-17 14:30:00,76.38,76.44,76.24,76.29,152179.0,51.7439,51.7845,51.649,51.6829,152179.0
2016-08-17 14:40:00,76.29,76.3,76.21,76.21,67832.0,51.6829,51.6897,51.6287,51.6287,67832.0
2016-08-17 14:50:00,76.21,76.32,76.12,76.32,82110.0,51.6287,51.7032,51.5678,51.7032,82110.0
2016-08-17 15:00:00,76.31,76.32,76.22,76.3,112059.0,51.6965,51.7032,51.6355,51.6897,112059.0
2016-08-17 15:10:00,76.3,76.39,76.26,76.37,129311.0,51.6897,51.7507,51.6626,51.7371,129311.0
2016-08-17 15:20:00,76.36,76.42,76.32,76.42,137237.0,51.7303,51.771,51.7032,51.771,137237.0
2016-08-17 15:30:00,76.43,76.61,76.4,76.6,95215.0,51.7778,51.8997,51.7574,51.8929,95215.0
2016-08-17 15:40:00,76.6,76.68,76.58,76.61,116814.0,51.8929,51.9471,51.8794,51.8997,116814.0
2016-08-17 15:50:00,76.61,76.67,76.54,76.65,590386.0,51.8997,51.9404,51.8523,51.9268,590386.0
2016-08-18 09:30:00,76.41,76.8,76.4,76.57,184367.0,51.7642,52.0284,51.7574,51.8726,184367.0
2016-08-18 09:40:00,76.54,76.75,76.46,76.69,135442.0,51.8523,51.9945,51.7981,51.9539,135442.0
2016-08-18 09:50:00,76.69,76.74,76.48,76.48,84511.0,51.9539,51.9878,51.8116,51.8116,84511.0
2016-08-18 10:00:00,76.49,76.6,76.4,76.54,80758.0,51.8184,51.8929,51.7574,51.8523,80758.0
2016-08-18 10:10:00,76.53,76.58,76.41,76.55,70181.0,51.8455,51.8794,51.7642,51.8591,70181.0
2016-08-18 10:20:00,76.55,76.7,76.54,76.58,86095.0,51.8591,51.9607,51.8523,51.8794,86095.0
2016-08-18 10:30:00,76.57,76.58,76.38,76.41,198160.0,51.8726,51.8794,51.7439,51.7642,198160.0
2016-08-18 10:40:00,76.41,76.41,76.14,76.27,80271.0,51.7642,51.7642,51.5813,51.6694,80271.0
2016-08-18 10:50:00,76.26,76.36,76.21,76.3,103876.0,51.6626,51.7303,51.6287,51.6897,103876.0
2016-08-18 11:00:00,76.3,76.46,76.29,76.38,58983.0,51.6897,51.7981,51.6829,51.7439,58983.0
2016-08-18 11:10:00,76.38,76.5,76.37,76.44,55796.0,51.7439,51.8252,51.7371,51.7845,55796.0
2016-08-18 11:20:00,76.43,76.55,76.41,76.55,46495.0,51.7778,51.8591,51.7642,51.8591,46495.0
2016-08-18 11:30:00,76.54,76.64,76.49,76.64,57036.0,51.8523,51.92,51.8184,51.92,57036.0
2016-08-18 11:40:00,76.64,76.75,76.63,76.75,56046.0,51.92,51.9945,51.9133,51.9945,56046.0
2016-08-18 11:50:00,76.76,76.79,76.57,76.58,58444.0,52.0013,52.0216,51.8726,51.8794,58444.0
2016-08-18 12:00:00,76.57,76.57,76.45,76.5,191486.0,51.8726,51.8726,51.7913,51.8252,191486.0
2016-08-18 12:10:00,76.5,76.63,76.45,76.62,135470.0,51.8252,51.9133,51.7913,51.9065,135470.0
2016-08-18 12:20:00,76.61,76.66,76.58,76.65,71871.0,51.8997,51.9336,51.8794,51.9268,71871.0
2016-08-18 12:30:00,76.65,76.68,76.45,76.45,67276.0,51.9268,51.9471,51.7913,51.7913,67276.0
2016-08-18 12:40:00,76.45,76.52,76.42,76.51,34218.0,51.7913,51.8387,51.771,51.832,34218.0
2016-08-18 12:50:00,76.5,76.57,76.46,76.53,32103.0,51.8252,51.8726,51.7981,51.8455,32103.0
2016-08-18 13:00:00,76.54,76.61,76.53,76.58,31285.0,51.8523,51.8997,51.8455,51.8794,31285.0
2016-08-18 13:10:00,76.58,76.58,76.5,76.52,40511.0,51.8794,51.8794,51.8252,51.8387,40511.0
2016-08-18 13:20:00,76.53,76.59,76.49,76.5,39938.0,51.8455,51.8862,51.8184,51.8252,39938.0
2016-08-18 13:30:00,76.51,76.6,76.51,76.59,39673.0,51.832,51.8929,51.832,51.8862,39673.0
2016-08-18 13:40:00,76.58,76.63,76.55,76.58,45742.0,51.8794,51.9133,51.8591,51.8794,45742.0
2016-08-18 13:50:00,76.59,76.61,76.54,76.56,53099.0,51.8862,51.8997,51.8523,51.8658,53099.0
2016-08-18 14:00:00,76.56,76.6,76.54,76.56,61944.0,51.8658,51.8929,51.8523,51.8658,61944.0
2016-08-18 14:10:00,76.55,76.6,76.54,76.56,45673.0,51.8591,51.8929,51.8523,51.8658,45673.0
2016-08-18 14:20:00,76.56,76.62,76.55,76.58,62412.0,51.8658,51.9065,51.8591,51.8794,62412.0
2016-08-18 14:30:00,76.58,76.6,76.54,76.55,52386.0,51.8794,51.8929,51.8523,51.8591,52386.0
2016-08-18 14:40:00,76.55,76.59,76.53,76.57,54777.0,51.8591,51.8862,51.8455,51.8726,54777.0
2016-08-18 14:50:00,76.57,76.69,76.57,76.59,76158.0,51.8726,51.9539,51.8726,51.8862,76158.0
2016-08-18 15:00:00,76.58,76.61,76.54,76.59,61890.0,51.8794,51.8997,51.8523,51.8862,61890.0
2016-08-18 15:10:00,76.6,76.61,76.54,76.6,64656.0,51.8929,51.8997,51.8523,51.8929,64656.0
2016-08-18 15:20:00,76.59,76.67,76.57,76.66,100297.0,51.8862,51.9404,51.8726,51.9336,100297.0
2016-08-18 15:30:00,76.67,76.74,76.63,76.7,107536.0,51.9404,51.9878,51.9133,51.9607,107536.0
2016-08-18 15:40:00,76.7,76.75,76.69,76.71,157804.0,51.9607,51.9945,51.9539,51.9675,157804.0
2016-08-18 15:50:00,76.7,76.85,76.67,76.84,326431.0,51.9607,52.0623,51.9404,52.0555,326431.0
2016-08-19 09:30:00,76.52,76.63,76.12,76.17,210695.0,51.8387,51.9133,51.5678,51.6016,210695.0
2016-08-19 09:40:00,76.19,76.23,76.13,76.19,132786.0,51.6152,51.6423,51.5745,51.6152,132786.0
2016-08-19 09:50:00,76.19,76.28,76.15,76.18,79343.0,51.6152,51.6761,51.5881,51.6084,79343.0
2016-08-19 10:00:00,76.19,76.25,76.11,76.18,68689.0,51.6152,51.6558,51.561,51.6084,68689.0
2016-08-19 10:10:00,76.17,76.22,75.98,76.02,39950.0,51.6016,51.6355,51.4729,51.5,39950.0
2016-08-19 10:20:00,76.03,76.04,75.83,75.94,56860.0,51.5068,51.5136,51.3713,51.4458,56860.0
2016-08-19 10:30:00,75.96,75.99,75.85,75.91,39361.0,51.4594,51.4797,51.3848,51.4255,39361.0
2016-08-19 10:40:00,75.93,75.94,75.8,75.84,49406.0,51.439,51.4458,51.351,51.3781,49406.0
2016-08-19 10:50:00,75.84,75.86,75.78,75.86,51836.0,51.3781,51.3916,51.3374,51.3916,51836.0
2016-08-19 11:00:00,75.85,75.86,75.76,75.78,121488.0,51.3848,51.3916,51.3239,51.3374,121488.0
2016-08-19 11:10:00,75.78,75.8,75.66,75.68,40530.0,51.3374,51.351,51.2561,51.2697,40530.0
2016-08-19 11:20:00,75.68,75.69,75.58,75.62,31685.0,51.2697,51.2764,51.2019,51.229,31685.0
2016-08-19 11:30:00,75.63,75.7,75.57,75.68,43824.0,51.2358,51.2832,51.1952,51.2697,43824.0
2016-08-19 11:40:00,75.67,75.74,75.61,75.64,64786.0,51.2629,51.3103,51.2223,51.2426,64786.0
2016-08-19 11:50:00,75.65,75.69,75.64,75.66,44814.0,51.2493,51.2764,51.2426,51.2561,44814.0
2016-08-19 12:00:00,75.66,75.69,75.59,75.66,41216.0,51.2561,51.2764,51.2087,51.2561,41216.0
2016-08-19 12:10:00,75.68,75.75,75.65,75.68,45942.0,51.2697,51.3171,51.2493,51.2697,45942.0
2016-08-19 12:20:00,75.69,75.72,75.64,75.7,45799.0,51.2764,51.2968,51.2426,51.2832,45799.0
2016-08-19 12:30:00,75.69,75.73,75.64,75.65,33344.0,51.2764,51.3035,51.2426,51.2493,33344.0
2016-08-19 12:40:00,75.66,75.68,75.6,75.61,46075.0,51.2561,51.2697,51.2155,51.2223,46075.0
2016-08-19 12:50:00,75.6,75.6,75.48,75.5,26684.0,51.2155,51.2155,51.1342,51.1477,26684.0
2016-08-19 13:00:00,75.5,75.55,75.45,75.5,19839.0,51.1477,51.1816,51.1139,51.1477,19839.0
2016-08-19 13:10:00,75.49,75.51,75.41,75.44,25624.0,51.141,51.1545,51.0868,51.1071,25624.0
2016-08-19 13:20:00,75.45,75.47,75.37,75.41,48053.0,51.1139,51.1274,51.0597,51.0868,48053.0
2016-08-19 13:30:00,75.4,75.4,75.31,75.38,33588.0,51.08,51.08,51.019,51.0664,33588.0
2016-08-19 13:40:00,75.38,75.47,75.36,75.44,44446.0,51.0664,51.1274,51.0529,51.1071,44446.0
2016-08-19 13:50:00,75.44,75.45,75.34,75.37,60957.0,51.1071,51.1139,51.0393,51.0597,60957.0
2016-08-19 14:00:00,75.36,75.38,75.34,75.35,53268.0,51.0529,51.0664,51.0393,51.0461,53268.0
2016-08-19 14:10:00,75.36,75.39,75.31,75.33,40140.0,51.0529,51.0732,51.019,51.0326,40140.0
2016-08-19 14:20:00,75.33,75.5,75.33,75.5,81908.0,51.0326,51.1477,51.0326,51.1477,81908.0
2016-08-19 14:30:00,75.51,75.59,75.46,75.54,49917.0,51.1545,51.2087,51.1206,51.1748,49917.0
2016-08-19 14:40:00,75.54,75.61,75.49,75.6,41601.0,51.1748,51.2223,51.141,51.2155,41601.0
2016-08-19 14:50:00,75.61,75.66,75.6,75.62,41345.0,51.2223,51.2561,51.2155,51.229,41345.0
2016-08-19 15:00:00,75.62,75.63,75.59,75.6,35044.0,51.229,51.2358,51.2087,51.2155,35044.0
2016-08-19 15:10:00,75.61,75.68,75.59,75.65,61239.0,51.2223,51.2697,51.2087,51.2493,61239.0
2016-08-19 15:20:00,75.65,75.72,75.62,75.7,46351.0,51.2493,51.2968,51.229,51.2832,46351.0
2016-08-19 15:30:00,75.7,75.77,75.68,75.77,102246.0,51.2832,51.3306,51.2697,51.3306,102246.0
2016-08-19 15:40:00,75.77,75.81,75.74,75.8,136316.0,51.3306,51.3577,51.3103,51.351,136316.0
2016-08-19 15:50:00,75.8,75.82,75.73,75.77,290411.0,51.351,51.3645,51.3035,51.3306,290411.0
2016-08-22 09:30:00,75.95,76.05,75.77,75.77,105968.0,51.4526,51.5203,51.3306,51.3306,105968.0
2016-08-22 09:40:00,75.77,76.01,75.71,75.94,51717.0,51.3306,51.4932,51.29,51.4458,51717.0
2016-08-22 09:50:00,75.95,76.01,75.87,75.97,48530.0,51.4526,51.4932,51.3984,51.4661,48530.0
2016-08-22 10:00:00,75.97,76.21,75.96,76.18,74857.0,51.4661,51.6287,51.4594,51.6084,74857.0
2016-08-22 10:10:00,76.18,76.22,76.06,76.06,51662.0,51.6084,51.6355,51.5271,51.5271,51662.0
2016-08-22 10:20:00,76.07,76.09,76.03,76.07,38075.0,51.5339,51.5474,51.5068,51.5339,38075.0
2016-08-22 10:30:00,76.09,76.17,76.05,76.07,45312.0,51.5474,51.6016,51.5203,51.5339,45312.0
2016-08-22 10:40:00,76.07,76.31,76.07,76.29,31714.0,51.5339,51.6965,51.5339,51.6829,31714.0
2016-08-22 10:50:00,76.29,76.33,76.22,76.3,52194.0,51.6829,51.71,51.6355,51.6897,52194.0
2016-08-22 11:00:00,76.29,76.3,76.19,76.23,56690.0,51.6829,51.6897,51.6152,51.6423,56690.0
2016-08-22 11:10:00,76.22,76.24,76.11,76.11,38506.0,51.6355,51.649,51.561,51.561,38506.0
2016-08-22 11:20:00,76.13,76.14,76.04,76.09,60828.0,51.5745,51.5813,51.5136,51.5474,60828.0
2016-08-22 11:30:00,76.11,76.2,76.1,76.18,25119.0,51.561,51.6219,51.5542,51.6084,25119.0
2016-08-22 11:40:00,76.18,76.32,76.17,76.3,23632.0,51.6084,51.7032,51.6016,51.6897,23632.0
2016-08-22 11:50:00,76.29,76.36,76.26,76.32,20527.0,51.6829,51.7303,51.6626,51.7032,20527.0
2016-08-22 12:00:00,76.33,76.44,76.3,76.41,30319.0,51.71,51.7845,51.6897,51.7642,30319.0
2016-08-22 12:10:00,76.41,76.47,76.39,76.46,32790.0,51.7642,51.8049,51.7507,51.7981,32790.0
2016-08-22 12:20:00,76.46,76.58,76.43,76.52,35170.0,51.7981,51.8794,51.7778,51.8387,35170.0
2016-08-22 12:30:00,76.53,76.53,76.4,76.41,33812.0,51.8455,51.8455,51.7574,51.7642,33812.0
2016-08-22 12:40:00,76.4,76.48,76.38,76.46,71519.0,51.7574,51.8116,51.7439,51.7981,71519.0
2016-08-22 12:50:00,76.46,76.48,76.43,76.44,29834.0,51.7981,51.8116,51.7778,51.7845,29834.0
2016-08-22 13:00:00,76.44,76.44,76.39,76.39,28021.0,51.7845,51.7845,51.7507,51.7507,28021.0
2016-08-22 13:10:00,76.4,76.46,76.37,76.46,28293.0,51.7574,51.7981,51.7371,51.7981,28293.0
2016-08-22 13:20:00,76.45,76.45,76.35,76.38,37019.0,51.7913,51.7913,51.7236,51.7439,37019.0
2016-08-22 13:30:00,76.39,76.4,76.35,76.36,26860.0,51.7507,51.7574,51.7236,51.7303,26860.0
2016-08-22 13:40:00,76.36,76.5,76.35,76.5,47291.0,51.7303,51.8252,51.7236,51.8252,47291.0
2016-08-22 13:50:00,76.51,76.53,76.48,76.48,20452.0,51.832,51.8455,51.8116,51.8116,20452.0
2016-08-22 14:00:00,76.48,76.51,76.41,76.44,32671.0,51.8116,51.832,51.7642,51.7845,32671.0
2016-08-22 14:10:00,76.43,76.45,76.41,76.43,33842.0,51.7778,51.7913,51.7642,51.7778,33842.0
2016-08-22 14:20:00,76.44,76.46,76.31,76.34,54410.0,51.7845,51.7981,51.6965,51.7168,54410.0
2016-08-22 14:30:00,76.34,76.43,76.33,76.41,29320.0,51.7168,51.7778,51.71,51.7642,29320.0
2016-08-22 14:40:00,76.42,76.43,76.39,76.43,31856.0,51.771,51.7778,51.7507,51.7778,31856.0
2016-08-22 14:50:00,76.42,76.47,76.38,76.41,37980.0,51.771,51.8049,51.7439,51.7642,37980.0
2016-08-22 15:00:00,76.4,76.42,76.35,76.38,46471.0,51.7574,51.771,51.7236,51.7439,46471.0
2016-08-22 15:10:00,76.39,76.39,76.35,76.37,43039.0,51.7507,51.7507,51.7236,51.7371,43039.0
2016-08-22 15:20:00,76.37,76.37,76.33,76.35,47986.0,51.7371,51.7371,51.71,51.7236,47986.0
2016-08-22 15:30:00,76.34,76.36,76.28,76.28,67635.0,51.7168,51.7303,51.6761,51.6761,67635.0
2016-08-22 15:40:00,76.28,76.34,76.27,76.31,73173.0,51.6761,51.7168,51.6694,51.6965,73173.0
2016-08-22 15:50:00,76.3,76.33,76.24,76.3,234099.0,51.6897,51.71,51.649,51.6897,234099.0
2016-08-23 09:30:00,76.49,76.78,76.38,76.66,93543.0,51.8184,52.0149,51.7439,51.9336,93543.0
2016-08-23 09:40:00,76.66,76.76,76.64,76.71,74919.0,51.9336,52.0013,51.92,51.9675,74919.0
2016-08-23 09:50:00,76.7,76.78,76.6,76.71,68567.0,51.9607,52.0149,51.8929,51.9675,68567.0
2016-08-23 10:00:00,76.7,76.71,76.42,76.5,82842.0,51.9607,51.9675,51.771,51.8252,82842.0
2016-08-23 10:10:00,76.49,76.53,76.4,76.49,51629.0,51.8184,51.8455,51.7574,51.8184,51629.0
2016-08-23 10:20:00,76.49,76.65,76.49,76.6,37233.0,51.8184,51.9268,51.8184,51.8929,37233.0
2016-08-23 10:30:00,76.6,76.62,76.54,76.56,42363.0,51.8929,51.9065,51.8523,51.8658,42363.0
2016-08-23 10:40:00,76.56,76.58,76.44,76.49,31116.0,51.8658,51.8794,51.7845,51.8184,31116.0
2016-08-23 10:50:00,76.49,76.52,76.37,76.37,26580.0,51.8184,51.8387,51.7371,51.7371,26580.0
2016-08-23 11:00:00,76.38,76.46,76.37,76.45,32505.0,51.7439,51.7981,51.7371,51.7913,32505.0
2016-08-23 11:10:00,76.46,76.53,76.42,76.43,42451.0,51.7981,51.8455,51.771,51.7778,42451.0
2016-08-23 11:20:00,76.43,76.44,76.26,76.29,22198.0,51.7778,51.7845,51.6626,51.6829,22198.0
2016-08-23 11:30:00,76.28,76.31,76.23,76.27,30412.0,51.6761,51.6965,51.6423,51.6694,30412.0
2016-08-23 11:40:00,76.27,76.3,76.22,76.25,69825.0,51.6694,51.6897,51.6355,51.6558,69825.0
2016-08-23 11:50:00,76.25,76.25,76.14,76.21,63138.0,51.6558,51.6558,51.5813,51.6287,63138.0
2016-08-23 12:00:00,76.2,76.22,76.19,76.2,27040.0,51.6219,51.6355,51.6152,51.6219,27040.0
2016-08-23 12:10:00,76.19,76.21,76.17,76.2,22688.0,51.6152,51.6287,51.6016,51.6219,22688.0
2016-08-23 12:20:00,76.2,76.21,76.16,76.19,31636.0,51.6219,51.6287,51.5949,51.6152,31636.0
2016-08-23 12:30:00,76.18,76.22,76.17,76.18,16881.0,51.6084,51.6355,51.6016,51.6084,16881.0
2016-08-23 12:40:00,76.19,76.19,76.11,76.16,15222.0,51.6152,51.6152,51.561,51.5949,15222.0
2016-08-23 12:50:00,76.16,76.16,76.09,76.11,15205.0,51.5949,51.5949,51.5474,51.561,15205.0
2016-08-23 13:00:00,76.12,76.16,76.11,76.12,20427.0,51.5678,51.5949,51.561,51.5678,20427.0
2016-08-23 13:10:00,76.12,76.16,76.11,76.13,30963.0,51.5678,51.5949,51.561,51.5745,30963.0
2016-08-23 13:20:00,76.13,76.15,76.09,76.11,25468.0,51.5745,51.5881,51.5474,51.561,25468.0
2016-08-23 13:30:00,76.12,76.12,76.08,76.09,16412.0,51.5678,51.5678,51.5407,51.5474,16412.0
2016-08-23 13:40:00,76.08,76.13,76.07,76.13,21890.0,51.5407,51.5745,51.5339,51.5745,21890.0
2016-08-23 13:50:00,76.12,76.19,76.11,76.14,42155.0,51.5678,51.6152,51.561,51.5813,42155.0
2016-08-23 14:00:00,76.15,76.15,76.06,76.07,30615.0,51.5881,51.5881,51.5271,51.5339,30615.0
2016-08-23 14:10:00,76.07,76.11,76.06,76.1,26058.0,51.5339,51.561,51.5271,51.5542,26058.0
2016-08-23 14:20:00,76.09,76.09,76.02,76.06,27975.0,51.5474,51.5474,51.5,51.5271,27975.0
2016-08-23 14:30:00,76.08,76.1,76.06,76.07,18721.0,51.5407,51.5542,51.5271,51.5339,18721.0
2016-08-23 14:40:00,76.08,76.12,76.07,76.1,31437.0,51.5407,51.5678,51.5339,51.5542,31437.0
2016-08-23 14:50:00,76.1,76.12,76.02,76.03,29076.0,51.5542,51.5678,51.5,51.5068,29076.0
2016-08-23 15:00:00,76.03,76.03,75.94,75.95,31801.0,51.5068,51.5068,51.4458,51.4526,31801.0
2016-08-23 15:10:00,75.95,75.96,75.92,75.94,27660.0,51.4526,51.4594,51.4323,51.4458,27660.0
2016-08-23 15:20:00,75.93,75.97,75.91,75.94,27452.0,51.439,51.4661,51.4255,51.4458,27452.0
2016-08-23 15:30:00,75.93,75.97,75.9,75.96,61720.0,51.439,51.4661,51.4187,51.4594,61720.0
2016-08-23 15:40:00,75.95,75.98,75.88,75.92,92939.0,51.4526,51.4729,51.4052,51.4323,92939.0
2016-08-23 15:50:00,75.92,75.93,75.83,75.84,138071.0,51.4323,51.439,51.3713,51.3781,138071.0
2016-08-24 09:30:00,75.6,75.76,75.47,75.66,70979.0,51.2155,51.3239,51.1274,51.2561,70979.0
2016-08-24 09:40:00,75.67,75.76,75.64,75.68,52777.0,51.2629,51.3239,51.2426,51.2697,52777.0
2016-08-24 09:50:00,75.67,75.69,75.52,75.53,56279.0,51.2629,51.2764,51.1613,51.1681,56279.0
2016-08-24 10:00:00,75.56,75.59,75.45,75.45,41617.0,51.1884,51.2087,51.1139,51.1139,41617.0
2016-08-24 10:10:00,75.44,75.61,75.43,75.59,35421.0,51.1071,51.2223,51.1003,51.2087,35421.0
2016-08-24 10:20:00,75.6,75.69,75.59,75.68,40244.0,51.2155,51.2764,51.2087,51.2697,40244.0
2016-08-24 10:30:00,75.67,75.68,75.49,75.52,48888.0,51.2629,51.2697,51.141,51.1613,48888.0
2016-08-24 10:40:00,75.52,75.6,75.51,75.57,38036.0,51.1613,51.2155,51.1545,51.1952,38036.0
2016-08-24 10:50:00,75.57,75.84,75.57,75.78,32755.0,51.1952,51.3781,51.1952,51.3374,32755.0
2016-08-24 11:00:00,75.78,75.79,75.65,75.71,56235.0,51.3374,51.3442,51.2493,51.29,56235.0
2016-08-24 11:10:00,75.7,75.81,75.7,75.75,29121.0,51.2832,51.3577,51.2832,51.3171,29121.0
2016-08-24 11:20:00,75.75,75.78,75.71,75.77,28313.0,51.3171,51.3374,51.29,51.3306,28313.0
2016-08-24 11:30:00,75.78,75.78,75.7,75.76,16513.0,51.3374,51.3374,51.2832,51.3239,16513.0
2016-08-24 11:40:00,75.76,75.76,75.7,75.74,32735.0,51.3239,51.3239,51.2832,51.3103,32735.0
2016-08-24 11:50:00,75.73,75.77,75.7,75.75,68964.0,51.3035,51.3306,51.2832,51.3171,68964.0
2016-08-24 12:00:00,75.75,75.82,75.7,75.77,24532.0,51.3171,51.3645,51.2832,51.3306,24532.0
2016-08-24 12:10:00,75.77,75.78,75.71,75.75,17802.0,51.3306,51.3374,51.29,51.3171,17802.0
2016-08-24 12:20:00,75.75,75.76,75.7,75.75,15149.0,51.3171,51.3239,51.2832,51.3171,15149.0
2016-08-24 12:30:00,75.75,75.78,75.72,75.78,30177.0,51.3171,51.3374,51.2968,51.3374,30177.0
2016-08-24 12:40:00,75.77,75.78,75.75,75.77,21226.0,51.3306,51.3374,51.3171,51.3306,21226.0
2016-08-24 12:50:00,75.77,75.83,75.77,75.83,17760.0,51.3306,51.3713,51.3306,51.3713,17760.0
2016-08-24 13:00:00,75.83,75.84,75.8,75.8,11648.0,51.3713,51.3781,51.351,51.351,11648.0
2016-08-24 13:10:00,75.81,75.83,75.74,75.75,17551.0,51.3577,51.3713,51.3103,51.3171,17551.0
2016-08-24 13:20:00,75.75,75.76,75.7,75.72,15792.0,51.3171,51.3239,51.2832,51.2968,15792.0
2016-08-24 13:30:00,75.72,75.74,75.69,75.72,17185.0,51.2968,51.3103,51.2764,51.2968,17185.0
2016-08-24 13:40:00,75.73,75.8,75.73,75.8,17046.0,51.3035,51.351,51.3035,51.351,17046.0
2016-08-24 13:50:00,75.8,75.84,75.76,75.81,27424.0,51.351,51.3781,51.3239,51.3577,27424.0
2016-08-24 14:00:00,75.8,75.83,75.77,75.78,23097.0,51.351,51.3713,51.3306,51.3374,23097.0
2016-08-24 14:10:00,75.77,75.81,75.74,75.8,31300.0,51.3306,51.3577,51.3103,51.351,31300.0
2016-08-24 14:20:00,75.81,75.91,75.79,75.91,19302.0,51.3577,51.4255,51.3442,51.4255,19302.0
2016-08-24 14:30:00,75.91,75.94,75.85,75.94,46498.0,51.4255,51.4458,51.3848,51.4458,46498.0
2016-08-24 14:40:00,75.93,76.0,75.93,75.95,23758.0,51.439,51.4865,51.439,51.4526,23758.0
2016-08-24 14:50:00,75.96,76.05,75.95,76.04,37975.0,51.4594,51.5203,51.4526,51.5136,37975.0
2016-08-24 15:00:00,76.04,76.12,76.01,76.12,52043.0,51.5136,51.5678,51.4932,51.5678,52043.0
2016-08-24 15:10:00,76.11,76.23,76.1,76.18,57038.0,51.561,51.6423,51.5542,51.6084,57038.0
2016-08-24 15:20:00,76.17,76.22,76.17,76.18,46499.0,51.6016,51.6355,51.6016,51.6084,46499.0
2016-08-24 15:30:00,76.17,76.19,76.02,76.02,79448.0,51.6016,51.6152,51.5,51.5,79448.0
2016-08-24 15:40:00,76.02,76.03,75.94,75.98,95277.0,51.5,51.5068,51.4458,51.4729,95277.0
2016-08-24 15:50:00,75.98,76.13,75.98,76.13,214329.0,51.4729,51.5745,51.4729,51.5745,214329.0
2016-08-25 09:30:00,76.02,76.34,75.9,76.03,34058.0,51.5,51.7168,51.4187,51.5068,34058.0
2016-08-25 09:40:00,76.04,76.3,76.02,76.2,45138.0,51.5136,51.6897,51.5,51.6219,45138.0
2016-08-25 09:50:00,76.22,76.39,76.19,76.37,51032.0,51.6355,51.7507,51.6152,51.7371,51032.0
2016-08-25 10:00:00,76.36,76.41,76.2,76.32,117284.0,51.7303,51.7642,51.6219,51.7032,117284.0
2016-08-25 10:10:00,76.32,76.4,76.29,76.32,69228.0,51.7032,51.7574,51.6829,51.7032,69228.0
2016-08-25 10:20:00,76.31,76.39,76.25,76.37,63756.0,51.6965,51.7507,51.6558,51.7371,63756.0
2016-08-25 10:30:00,76.38,76.49,76.36,76.4,62867.0,51.7439,51.8184,51.7303,51.7574,62867.0
2016-08-25 10:40:00,76.41,76.47,76.36,76.42,29803.0,51.7642,51.8049,51.7303,51.771,29803.0
2016-08-25 10:50:00,76.44,76.5,76.38,76.46,45279.0,51.7845,51.8252,51.7439,51.7981,45279.0
2016-08-25 11:00:00,76.46,76.54,76.44,76.51,40244.0,51.7981,51.8523,51.7845,51.832,40244.0
2016-08-25 11:10:00,76.51,76.53,76.4,76.52,32530.0,51.832,51.8455,51.7574,51.8387,32530.0
2016-08-25 11:20:00,76.53,76.56,76.44,76.5,54674.0,51.8455,51.8658,51.7845,51.8252,54674.0
2016-08-25 11:30:00,76.51,76.54,76.46,76.53,34516.0,51.832,51.8523,51.7981,51.8455,34516.0
2016-08-25 11:40:00,76.53,76.55,76.47,76.48,36598.0,51.8455,51.8591,51.8049,51.8116,36598.0
2016-08-25 11:50:00,76.48,76.48,76.35,76.38,58171.0,51.8116,51.8116,51.7236,51.7439,58171.0
2016-08-25 12:00:00,76.39,76.39,76.22,76.27,51769.0,51.7507,51.7507,51.6355,51.6694,51769.0
2016-08-25 12:10:00,76.27,76.32,76.26,76.3,32071.0,51.6694,51.7032,51.6626,51.6897,32071.0
2016-08-25 12:20:00,76.3,76.36,76.3,76.32,24487.0,51.6897,51.7303,51.6897,51.7032,24487.0
2016-08-25 12:30:00,76.32,76.4,76.31,76.38,21934.0,51.7032,51.7574,51.6965,51.7439,21934.0
2016-08-25 12:40:00,76.38,76.44,76.37,76.43,22942.0,51.7439,51.7845,51.7371,51.7778,22942.0
2016-08-25 12:50:00,76.43,76.44,76.41,76.42,18029.0,51.7778,51.7845,51.7642,51.771,18029.0
2016-08-25 13:00:00,76.42,76.46,76.36,76.38,29313.0,51.771,51.7981,51.7303,51.7439,29313.0
2016-08-25 13:10:00,76.36,76.39,76.34,76.39,30410.0,51.7303,51.7507,51.7168,51.7507,30410.0
2016-08-25 13:20:00,76.38,76.4,76.36,76.39,42016.0,51.7439,51.7574,51.7303,51.7507,42016.0
2016-08-25 13:30:00,76.39,76.42,76.31,76.33,35565.0,51.7507,51.771,51.6965,51.71,35565.0
2016-08-25 13:40:00,76.33,76.4,76.32,76.37,27761.0,51.71,51.7574,51.7032,51.7371,27761.0
2016-08-25 13:50:00,76.38,76.41,76.36,76.36,25473.0,51.7439,51.7642,51.7303,51.7303,25473.0
2016-08-25 14:00:00,76.36,76.38,76.33,76.36,27342.0,51.7303,51.7439,51.71,51.7303,27342.0
2016-08-25 14:10:00,76.36,76.42,76.35,76.39,43687.0,51.7303,51.771,51.7236,51.7507,43687.0
2016-08-25 14:20:00,76.38,76.4,76.28,76.31,29172.0,51.7439,51.7574,51.6761,51.6965,29172.0
2016-08-25 14:30:00,76.31,76.32,76.24,76.27,28028.0,51.6965,51.7032,51.649,51.6694,28028.0
2016-08-25 14:40:00,76.27,76.31,76.26,76.3,20875.0,51.6694,51.6965,51.6626,51.6897,20875.0
2016-08-25 14:50:00,76.29,76.36,76.29,76.34,30323.0,51.6829,51.7303,51.6829,51.7168,30323.0
2016-08-25 15:00:00,76.35,76.35,76.3,76.31,27405.0,51.7236,51.7236,51.6897,51.6965,27405.0
2016-08-25 15:10:00,76.31,76.32,76.27,76.29,32883.0,51.6965,51.7032,51.6694,51.6829,32883.0
2016-08-25 15:20:00,76.28,76.29,76.26,76.29,19421.0,51.6761,51.6829,51.6626,51.6829,19421.0
2016-08-25 15:30:00,76.28,76.28,76.23,76.25,48310.0,51.6761,51.6761,51.6423,51.6558,48310.0
2016-08-25 15:40:00,76.25,76.26,76.1,76.2,100475.0,51.6558,51.6626,51.5542,51.6219,100475.0
2016-08-25 15:50:00,76.19,76.22,76.14,76.22,162956.0,51.6152,51.6355,51.5813,51.6355,162956.0
2016-08-26 09:30:00,76.27,76.52,76.14,76.52,37944.0,51.6694,51.8387,51.5813,51.8387,37944.0
2016-08-26 09:40:00,76.53,76.62,76.43,76.51,31958.0,51.8455,51.9065,51.7778,51.832,31958.0
2016-08-26 09:50:00,76.49,76.54,76.41,76.47,35621.0,51.8184,51.8523,51.7642,51.8049,35621.0
2016-08-26 10:00:00,76.46,76.48,76.11,76.39,89130.0,51.7981,51.8116,51.561,51.7507,89130.0
2016-08-26 10:10:00,76.41,76.85,76.32,76.74,55192.0,51.7642,52.0623,51.7032,51.9878,55192.0
2016-08-26 10:20:00,76.75,76.89,76.72,76.81,105878.0,51.9945,52.0894,51.9742,52.0352,105878.0
2016-08-26 10:30:00,76.82,76.84,76.67,76.78,52023.0,52.042,52.0555,51.9404,52.0149,52023.0
2016-08-26 10:40:00,76.77,76.84,76.75,76.75,34961.0,52.0081,52.0555,51.9945,51.9945,34961.0
2016-08-26 10:50:00,76.75,76.76,76.67,76.71,54532.0,51.9945,52.0013,51.9404,51.9675,54532.0
2016-08-26 11:00:00,76.71,76.73,76.59,76.68,111392.0,51.9675,51.981,51.8862,51.9471,111392.0
2016-08-26 11:10:00,76.68,76.71,76.55,76.55,74372.0,51.9471,51.9675,51.8591,51.8591,74372.0
2016-08-26 11:20:00,76.55,76.63,76.53,76.58,37800.0,51.8591,51.9133,51.8455,51.8794,37800.0
2016-08-26 11:30:00,76.58,76.59,76.36,76.36,35219.0,51.8794,51.8862,51.7303,51.7303,35219.0
2016-08-26 11:40:00,76.35,76.39,76.26,76.3,38545.0,51.7236,51.7507,51.6626,51.6897,38545.0
2016-08-26 11:50:00,76.27,76.28,76.08,76.1,63026.0,51.6694,51.6761,51.5407,51.5542,63026.0
2016-08-26 12:00:00,76.11,76.11,75.86,75.91,49604.0,51.561,51.561,51.3916,51.4255,49604.0
2016-08-26 12:10:00,75.91,75.93,75.8,75.91,58270.0,51.4255,51.439,51.351,51.4255,58270.0
2016-08-26 12:20:00,75.89,75.89,75.7,75.7,46669.0,51.4119,51.4119,51.2832,51.2832,46669.0
2016-08-26 12:30:00,75.7,75.75,75.66,75.72,41189.0,51.2832,51.3171,51.2561,51.2968,41189.0
2016-08-26 12:40:00,75.72,75.84,75.71,75.8,34735.0,51.2968,51.3781,51.29,51.351,34735.0
2016-08-26 12:50:00,75.8,75.81,75.71,75.76,41367.0,51.351,51.3577,51.29,51.3239,41367.0
2016-08-26 13:00:00,75.76,75.77,75.68,75.74,77115.0,51.3239,51.3306,51.2697,51.3103,77115.0
2016-08-26 13:10:00,75.73,75.77,75.6,75.61,46984.0,51.3035,51.3306,51.2155,51.2223,46984.0
2016-08-26 13:20:00,75.62,75.65,75.54,75.58,53149.0,51.229,51.2493,51.1748,51.2019,53149.0
2016-08-26 13:30:00,75.57,75.6,75.39,75.41,47148.0,51.1952,51.2155,51.0732,51.0868,47148.0
2016-08-26 13:40:00,75.41,75.48,75.34,75.35,41079.0,51.0868,51.1342,51.0393,51.0461,41079.0
2016-08-26 13:50:00,75.33,75.35,75.11,75.18,61241.0,51.0326,51.0461,50.8835,50.9309,61241.0
2016-08-26 14:00:00,75.17,75.22,75.07,75.18,71778.0,50.9242,50.958,50.8564,50.9309,71778.0
2016-08-26 14:10:00,75.18,75.23,74.93,74.97,103839.0,50.9309,50.9648,50.7616,50.7887,103839.0
2016-08-26 14:20:00,74.97,74.98,74.83,74.85,67487.0,50.7887,50.7955,50.6938,50.7074,67487.0
2016-08-26 14:30:00,74.86,74.96,74.81,74.95,61811.0,50.7142,50.7819,50.6803,50.7751,61811.0
2016-08-26 14:40:00,74.95,75.02,74.88,74.93,53606.0,50.7751,50.8226,50.7277,50.7616,53606.0
2016-08-26 14:50:00,74.92,74.97,74.88,74.9,61124.0,50.7548,50.7887,50.7277,50.7413,61124.0
2016-08-26 15:00:00,74.9,74.95,74.79,74.84,76490.0,50.7413,50.7751,50.6667,50.7006,76490.0
2016-08-26 15:10:00,74.84,74.94,74.78,74.85,67288.0,50.7006,50.7684,50.66,50.7074,67288.0
2016-08-26 15:20:00,74.85,74.94,74.81,74.86,108597.0,50.7074,50.7684,50.6803,50.7142,108597.0
2016-08-26 15:30:00,74.86,74.94,74.81,74.83,93850.0,50.7142,50.7684,50.6803,50.6938,93850.0
2016-08-26 15:40:00,74.83,74.84,74.67,74.7,108192.0,50.6938,50.7006,50.5854,50.6058,108192.0
2016-08-26 15:50:00,74.7,74.78,74.66,74.75,275325.0,50.6058,50.66,50.5787,50.6396,275325.0
2016-08-29 09:30:00,75.09,75.42,75.04,75.25,90235.0,50.87,51.0935,50.8361,50.9784,90235.0
2016-08-29 09:40:00,75.29,75.37,75.15,75.34,50584.0,51.0055,51.0597,50.9106,51.0393,50584.0
2016-08-29 09:50:00,75.33,75.49,75.26,75.32,48058.0,51.0326,51.141,50.9851,51.0258,48058.0
2016-08-29 10:00:00,75.3,75.52,75.29,75.35,53133.0,51.0122,51.1613,51.0055,51.0461,53133.0
2016-08-29 10:10:00,75.35,75.38,75.28,75.28,58906.0,51.0461,51.0664,50.9987,50.9987,58906.0
2016-08-29 10:20:00,75.28,75.28,75.13,75.18,69740.0,50.9987,50.9987,50.8971,50.9309,69740.0
2016-08-29 10:30:00,75.19,75.36,75.18,75.34,51930.0,50.9377,51.0529,50.9309,51.0393,51930.0
2016-08-29 10:40:00,75.34,75.36,75.15,75.19,52575.0,51.0393,51.0529,50.9106,50.9377,52575.0
2016-08-29 10:50:00,75.2,75.35,75.19,75.33,41305.0,50.9445,51.0461,50.9377,51.0326,41305.0
2016-08-29 11:00:00,75.33,75.39,75.27,75.31,47951.0,51.0326,51.0732,50.9919,51.019,47951.0
2016-08-29 11:10:00,75.31,75.39,75.28,75.34,37823.0,51.019,51.0732,50.9987,51.0393,37823.0
2016-08-29 11:20:00,75.34,75.4,75.26,75.26,92856.0,51.0393,51.08,50.9851,50.9851,92856.0
2016-08-29 11:30:00,75.25,75.33,75.22,75.3,49877.0,50.9784,51.0326,50.958,51.0122,49877.0
2016-08-29 11:40:00,75.3,75.4,75.29,75.37,29451.0,51.0122,51.08,51.0055,51.0597,29451.0
2016-08-29 11:50:00,75.37,75.48,75.37,75.46,35234.0,51.0597,51.1342,51.0597,51.1206,35234.0
2016-08-29 12:00:00,75.47,75.56,75.47,75.53,34645.0,51.1274,51.1884,51.1274,51.1681,34645.0
2016-08-29 12:10:00,75.53,75.54,75.42,75.43,39273.0,51.1681,51.1748,51.0935,51.1003,39273.0
2016-08-29 12:20:00,75.44,75.47,75.37,75.42,42726.0,51.1071,51.1274,51.0597,51.0935,42726.0
2016-08-29 12:30:00,75.41,75.46,75.39,75.44,60670.0,51.0868,51.1206,51.0732,51.1071,60670.0
2016-08-29 12:40:00,75.44,75.52,75.44,75.47,32560.0,51.1071,51.1613,51.1071,51.1274,32560.0
2016-08-29 12:50:00,75.47,75.53,75.44,75.45,37600.0,51.1274,51.1681,51.1071,51.1139,37600.0
2016-08-29 13:00:00,75.45,75.52,75.39,75.51,47226.0,51.1139,51.1613,51.0732,51.1545,47226.0
2016-08-29 13:10:00,75.51,75.54,75.47,75.5,36610.0,51.1545,51.1748,51.1274,51.1477,36610.0
2016-08-29 13:20:00,75.51,75.57,75.5,75.51,29582.0,51.1545,51.1952,51.1477,51.1545,29582.0
2016-08-29 13:30:00,75.51,75.53,75.42,75.43,38395.0,51.1545,51.1681,51.0935,51.1003,38395.0
2016-08-29 13:40:00,75.43,75.45,75.39,75.43,34973.0,51.1003,51.1139,51.0732,51.1003,34973.0
2016-08-29 13:50:00,75.42,75.49,75.42,75.48,35450.0,51.0935,51.141,51.0935,51.1342,35450.0
2016-08-29 14:00:00,75.47,75.56,75.47,75.51,37288.0,51.1274,51.1884,51.1274,51.1545,37288.0
2016-08-29 14:10:00,75.51,75.51,75.42,75.43,52423.0,51.1545,51.1545,51.0935,51.1003,52423.0
2016-08-29 14:20:00,75.44,75.48,75.43,75.45,47757.0,51.1071,51.1342,51.1003,51.1139,47757.0
2016-08-29 14:30:00,75.46,75.52,75.44,75.51,51302.0,51.1206,51.1613,51.1071,51.1545,51302.0
2016-08-29 14:40:00,75.51,75.62,75.47,75.61,62495.0,51.1545,51.229,51.1274,51.2223,62495.0
2016-08-29 14:50:00,75.62,75.67,75.61,75.65,77182.0,51.229,51.2629,51.2223,51.2493,77182.0
2016-08-29 15:00:00,75.65,75.65,75.59,75.62,72551.0,51.2493,51.2493,51.2087,51.229,72551.0
2016-08-29 15:10:00,75.61,75.63,75.6,75.62,109862.0,51.2223,51.2358,51.2155,51.229,109862.0
2016-08-29 15:20:00,75.62,75.64,75.56,75.64,252493.0,51.229,51.2426,51.1884,51.2426,252493.0
2016-08-29 15:30:00,75.64,75.65,75.6,75.61,103717.0,51.2426,51.2493,51.2155,51.2223,103717.0
2016-08-29 15:40:00,75.61,75.61,75.52,75.6,168781.0,51.2223,51.2223,51.1613,51.2155,168781.0
2016-08-29 15:50:00,75.59,75.69,75.59,75.67,292855.0,51.2087,51.2764,51.2087,51.2629,292855.0
2016-08-30 09:30:00,75.65,76.02,75.5,75.68,117006.0,51.2493,51.5,51.1477,51.2697,117006.0
2016-08-30 09:40:00,75.69,75.76,75.48,75.53,47984.0,51.2764,51.3239,51.1342,51.1681,47984.0
2016-08-30 09:50:00,75.53,75.63,75.37,75.37,67245.0,51.1681,51.2358,51.0597,51.0597,67245.0
2016-08-30 10:00:00,75.35,75.44,75.2,75.25,54544.0,51.0461,51.1071,50.9445,50.9784,54544.0
2016-08-30 10:10:00,75.25,75.41,75.12,75.12,48971.0,50.9784,51.0868,50.8903,50.8903,48971.0
2016-08-30 10:20:00,75.09,75.21,75.07,75.21,50292.0,50.87,50.9513,50.8564,50.9513,50292.0
2016-08-30 10:30:00,75.22,75.45,75.2,75.44,56650.0,50.958,51.1139,50.9445,51.1071,56650.0
2016-08-30 10:40:00,75.43,75.45,75.26,75.26,29580.0,51.1003,51.1139,50.9851,50.9851,29580.0
2016-08-30 10:50:00,75.27,75.4,75.27,75.33,52048.0,50.9919,51.08,50.9919,51.0326,52048.0
2016-08-30 11:00:00,75.32,75.33,75.23,75.3,108503.0,51.0258,51.0326,50.9648,51.0122,108503.0
2016-08-30 11:10:00,75.3,75.35,75.19,75.2,47450.0,51.0122,51.0461,50.9377,50.9445,47450.0
2016-08-30 11:20:00,75.19,75.29,75.11,75.22,49652.0,50.9377,51.0055,50.8835,50.958,49652.0
2016-08-30 11:30:00,75.22,75.25,75.14,75.23,49531.0,50.958,50.9784,50.9038,50.9648,49531.0
2016-08-30 11:40:00,75.23,75.36,75.23,75.34,26871.0,50.9648,51.0529,50.9648,51.0393,26871.0
2016-08-30 11:50:00,75.33,75.37,75.29,75.3,23358.0,51.0326,51.0597,51.0055,51.0122,23358.0
2016-08-30 12:00:00,75.3,75.32,75.26,75.26,26848.0,51.0122,51.0258,50.9851,50.9851,26848.0
2016-08-30 12:10:00,75.26,75.28,75.22,75.25,16222.0,50.9851,50.9987,50.958,50.9784,16222.0
2016-08-30 12:20:00,75.25,75.25,75.17,75.24,31587.0,50.9784,50.9784,50.9242,50.9716,31587.0
2016-08-30 12:30:00,75.24,75.31,75.24,75.25,18845.0,50.9716,51.019,50.9716,50.9784,18845.0
2016-08-30 12:40:00,75.24,75.24,75.14,75.16,23519.0,50.9716,50.9716,50.9038,50.9174,23519.0
2016-08-30 12:50:00,75.15,75.15,75.08,75.1,33095.0,50.9106,50.9106,50.8632,50.8768,33095.0
2016-08-30 13:00:00,75.09,75.23,75.05,75.21,27140.0,50.87,50.9648,50.8429,50.9513,27140.0
2016-08-30 13:10:00,75.2,75.27,75.17,75.18,26077.0,50.9445,50.9919,50.9242,50.9309,26077.0
2016-08-30 13:20:00,75.18,75.25,75.17,75.18,31931.0,50.9309,50.9784,50.9242,50.9309,31931.0
2016-08-30 13:30:00,75.18,75.25,75.18,75.23,50062.0,50.9309,50.9784,50.9309,50.9648,50062.0
2016-08-30 13:40:00,75.22,75.25,75.19,75.24,22771.0,50.958,50.9784,50.9377,50.9716,22771.0
2016-08-30 13:50:00,75.24,75.24,75.13,75.16,24158.0,50.9716,50.9716,50.8971,50.9174,24158.0
2016-08-30 14:00:00,75.15,75.16,75.02,75.03,25981.0,50.9106,50.9174,50.8226,50.8293,25981.0
2016-08-30 14:10:00,75.03,75.08,74.99,75.08,63452.0,50.8293,50.8632,50.8022,50.8632,63452.0
2016-08-30 14:20:00,75.08,75.11,75.05,75.06,18086.0,50.8632,50.8835,50.8429,50.8497,18086.0
2016-08-30 14:30:00,75.05,75.07,74.99,75.03,40575.0,50.8429,50.8564,50.8022,50.8293,40575.0
2016-08-30 14:40:00,75.04,75.06,74.99,75.06,26895.0,50.8361,50.8497,50.8022,50.8497,26895.0
2016-08-30 14:50:00,75.05,75.09,75.01,75.08,34305.0,50.8429,50.87,50.8158,50.8632,34305.0
2016-08-30 15:00:00,75.07,75.08,74.98,74.98,31427.0,50.8564,50.8632,50.7955,50.7955,31427.0
2016-08-30 15:10:00,74.97,74.97,74.84,74.92,47004.0,50.7887,50.7887,50.7006,50.7548,47004.0
2016-08-30 15:20:00,74.92,74.99,74.85,74.97,39190.0,50.7548,50.8022,50.7074,50.7887,39190.0
2016-08-30 15:30:00,74.97,75.04,74.93,75.01,66134.0,50.7887,50.8361,50.7616,50.8158,66134.0
2016-08-30 15:40:00,75.01,75.02,74.97,75.01,60794.0,50.8158,50.8226,50.7887,50.8158,60794.0
2016-08-30 15:50:00,75.01,75.01,74.9,74.95,203499.0,50.8158,50.8158,50.7413,50.7751,203499.0
2016-08-31 09:30:00,73.99,74.24,73.8,74.05,106468.0,50.5979,50.7689,50.468,50.6389,106468.0
2016-08-31 09:40:00,74.02,74.18,74.02,74.1,44049.0,50.6184,50.7278,50.6184,50.6731,44049.0
2016-08-31 09:50:00,74.1,74.26,74.06,74.18,57989.0,50.6731,50.7825,50.6458,50.7278,57989.0
2016-08-31 10:00:00,74.17,74.34,74.07,74.2,50694.0,50.721,50.8373,50.6526,50.7415,50694.0
2016-08-31 10:10:00,74.21,74.28,74.1,74.14,48867.0,50.7484,50.7962,50.6731,50.7005,48867.0
2016-08-31 10:20:00,74.13,74.17,73.97,73.97,43681.0,50.6936,50.721,50.5842,50.5842,43681.0
2016-08-31 10:30:00,73.97,74.1,73.88,74.1,74477.0,50.5842,50.6731,50.5227,50.6731,74477.0
2016-08-31 10:40:00,74.09,74.18,74.02,74.08,54061.0,50.6663,50.7278,50.6184,50.6595,54061.0
2016-08-31 10:50:00,74.07,74.08,73.97,74.0,44235.0,50.6526,50.6595,50.5842,50.6047,44235.0
2016-08-31 11:00:00,74.0,74.06,73.97,74.03,41544.0,50.6047,50.6458,50.5842,50.6253,41544.0
2016-08-31 11:10:00,74.03,74.05,73.91,73.92,41730.0,50.6253,50.6389,50.5432,50.55,41730.0
2016-08-31 11:20:00,73.91,73.94,73.79,73.82,38111.0,50.5432,50.5637,50.4611,50.4817,38111.0
2016-08-31 11:30:00,73.81,73.83,73.68,73.8,48088.0,50.4748,50.4885,50.3859,50.468,48088.0
2016-08-31 11:40:00,73.79,73.89,73.78,73.87,29917.0,50.4611,50.5295,50.4543,50.5158,29917.0
2016-08-31 11:50:00,73.87,73.96,73.86,73.9,40066.0,50.5158,50.5774,50.509,50.5364,40066.0
2016-08-31 12:00:00,73.9,73.91,73.82,73.9,49322.0,50.5364,50.5432,50.4817,50.5364,49322.0
2016-08-31 12:10:00,73.9,73.93,73.86,73.88,22144.0,50.5364,50.5569,50.509,50.5227,22144.0
2016-08-31 12:20:00,73.87,73.87,73.8,73.81,22261.0,50.5158,50.5158,50.468,50.4748,22261.0
2016-08-31 12:30:00,73.81,73.86,73.76,73.83,34802.0,50.4748,50.509,50.4406,50.4885,34802.0
2016-08-31 12:40:00,73.82,73.88,73.82,73.84,20599.0,50.4817,50.5227,50.4817,50.4953,20599.0
2016-08-31 12:50:00,73.83,73.86,73.78,73.81,16632.0,50.4885,50.509,50.4543,50.4748,16632.0
2016-08-31 13:00:00,73.82,73.88,73.77,73.78,40783.0,50.4817,50.5227,50.4475,50.4543,40783.0
2016-08-31 13:10:00,73.79,73.87,73.76,73.85,34454.0,50.4611,50.5158,50.4406,50.5022,34454.0
2016-08-31 13:20:00,73.85,73.9,73.85,73.86,23939.0,50.5022,50.5364,50.5022,50.509,23939.0
2016-08-31 13:30:00,73.85,73.86,73.78,73.79,32980.0,50.5022,50.509,50.4543,50.4611,32980.0
2016-08-31 13:40:00,73.8,73.86,73.79,73.81,33933.0,50.468,50.509,50.4611,50.4748,33933.0
2016-08-31 13:50:00,73.8,73.87,73.8,73.87,82815.0,50.468,50.5158,50.468,50.5158,82815.0
2016-08-31 14:00:00,73.87,74.0,73.86,73.98,68671.0,50.5158,50.6047,50.509,50.5911,68671.0
2016-08-31 14:10:00,73.97,74.02,73.97,74.01,42692.0,50.5842,50.6184,50.5842,50.6116,42692.0
2016-08-31 14:20:00,74.01,74.03,73.97,73.98,63016.0,50.6116,50.6253,50.5842,50.5911,63016.0
2016-08-31 14:30:00,73.98,74.04,73.97,74.0,45279.0,50.5911,50.6321,50.5842,50.6047,45279.0
2016-08-31 14:40:00,74.0,74.01,73.86,73.88,43843.0,50.6047,50.6116,50.509,50.5227,43843.0
2016-08-31 14:50:00,73.88,74.0,73.88,73.97,60967.0,50.5227,50.6047,50.5227,50.5842,60967.0
2016-08-31 15:00:00,73.96,73.96,73.9,73.94,53637.0,50.5774,50.5774,50.5364,50.5637,53637.0
2016-08-31 15:10:00,73.94,74.03,73.92,73.97,78025.0,50.5637,50.6253,50.55,50.5842,78025.0
2016-08-31 15:20:00,73.96,74.11,73.95,74.08,79644.0,50.5774,50.68,50.5706,50.6595,79644.0
2016-08-31 15:30:00,74.08,74.13,74.03,74.08,91062.0,50.6595,50.6936,50.6253,50.6595,91062.0
2016-08-31 15:40:00,74.08,74.18,74.07,74.1,139344.0,50.6595,50.7278,50.6526,50.6731,139344.0
2016-08-31 15:50:00,74.1,74.19,74.1,74.15,259147.0,50.6731,50.7347,50.6731,50.7073,259147.0
2016-09-01 09:30:00,74.18,74.21,74.01,74.15,53121.0,50.7278,50.7484,50.6116,50.7073,53121.0
2016-09-01 09:40:00,74.15,74.15,73.93,73.97,23593.0,50.7073,50.7073,50.5569,50.5842,23593.0
2016-09-01 09:50:00,73.96,73.98,73.78,73.86,49571.0,50.5774,50.5911,50.4543,50.509,49571.0
2016-09-01 10:00:00,73.86,74.2,73.81,74.17,83348.0,50.509,50.7415,50.4748,50.721,83348.0
2016-09-01 10:10:00,74.18,74.34,74.17,74.2,48820.0,50.7278,50.8373,50.721,50.7415,48820.0
2016-09-01 10:20:00,74.2,74.23,74.05,74.05,60079.0,50.7415,50.762,50.6389,50.6389,60079.0
2016-09-01 10:30:00,74.06,74.07,73.91,73.96,41304.0,50.6458,50.6526,50.5432,50.5774,41304.0
2016-09-01 10:40:00,73.96,74.02,73.89,74.0,29458.0,50.5774,50.6184,50.5295,50.6047,29458.0
2016-09-01 10:50:00,73.99,74.01,73.89,73.92,36948.0,50.5979,50.6116,50.5295,50.55,36948.0
2016-09-01 11:00:00,73.92,74.06,73.87,73.99,49161.0,50.55,50.6458,50.5158,50.5979,49161.0
2016-09-01 11:10:00,73.98,74.06,73.89,74.06,48049.0,50.5911,50.6458,50.5295,50.6458,48049.0
2016-09-01 11:20:00,74.06,74.12,74.01,74.02,49257.0,50.6458,50.6868,50.6116,50.6184,49257.0
2016-09-01 11:30:00,74.01,74.01,73.87,73.93,89088.0,50.6116,50.6116,50.5158,50.5569,89088.0
2016-09-01 11:40:00,73.93,73.98,73.9,73.92,19485.0,50.5569,50.5911,50.5364,50.55,19485.0
2016-09-01 11:50:00,73.92,73.99,73.89,73.98,34640.0,50.55,50.5979,50.5295,50.5911,34640.0
2016-09-01 12:00:00,73.98,73.98,73.9,73.9,32203.0,50.5911,50.5911,50.5364,50.5364,32203.0
2016-09-01 12:10:00,73.9,73.94,73.88,73.88,31555.0,50.5364,50.5637,50.5227,50.5227,31555.0
2016-09-01 12:20:00,73.89,74.01,73.87,73.98,24873.0,50.5295,50.6116,50.5158,50.5911,24873.0
2016-09-01 12:30:00,73.97,74.08,73.96,74.06,31396.0,50.5842,50.6595,50.5774,50.6458,31396.0
2016-09-01 12:40:00,74.06,74.06,73.96,73.99,20036.0,50.6458,50.6458,50.5774,50.5979,20036.0
2016-09-01 12:50:00,74.0,74.01,73.93,73.94,22396.0,50.6047,50.6116,50.5569,50.5637,22396.0
2016-09-01 13:00:00,73.95,74.02,73.95,74.0,31602.0,50.5706,50.6184,50.5706,50.6047,31602.0
2016-09-01 13:10:00,74.0,74.02,73.98,74.0,52007.0,50.6047,50.6184,50.5911,50.6047,52007.0
2016-09-01 13:20:00,74.0,74.03,73.98,74.03,60930.0,50.6047,50.6253,50.5911,50.6253,60930.0
2016-09-01 13:30:00,74.03,74.04,73.99,74.0,20150.0,50.6253,50.6321,50.5979,50.6047,20150.0
2016-09-01 13:40:00,74.01,74.03,73.99,74.02,20800.0,50.6116,50.6253,50.5979,50.6184,20800.0
2016-09-01 13:50:00,74.03,74.07,74.01,74.04,23963.0,50.6253,50.6526,50.6116,50.6321,23963.0
2016-09-01 14:00:00,74.05,74.05,73.98,74.0,37502.0,50.6389,50.6389,50.5911,50.6047,37502.0
2016-09-01 14:10:00,74.0,74.01,73.96,73.99,30707.0,50.6047,50.6116,50.5774,50.5979,30707.0
2016-09-01 14:20:00,73.99,74.1,73.97,74.09,24718.0,50.5979,50.6731,50.5842,50.6663,24718.0
2016-09-01 14:30:00,74.09,74.14,73.99,74.02,23839.0,50.6663,50.7005,50.5979,50.6184,23839.0
2016-09-01 14:40:00,74.03,74.14,74.02,74.08,46027.0,50.6253,50.7005,50.6184,50.6595,46027.0
2016-09-01 14:50:00,74.08,74.08,74.03,74.06,25473.0,50.6595,50.6595,50.6253,50.6458,25473.0
2016-09-01 15:00:00,74.06,74.07,73.96,74.0,36288.0,50.6458,50.6526,50.5774,50.6047,36288.0
2016-09-01 15:10:00,74.01,74.08,73.99,74.07,71256.0,50.6116,50.6595,50.5979,50.6526,71256.0
2016-09-01 15:20:00,74.08,74.12,74.04,74.06,35097.0,50.6595,50.6868,50.6321,50.6458,35097.0
2016-09-01 15:30:00,74.05,74.06,73.88,73.91,59007.0,50.6389,50.6458,50.5227,50.5432,59007.0
2016-09-01 15:40:00,73.91,74.03,73.9,74.0,66636.0,50.5432,50.6253,50.5364,50.6047,66636.0
2016-09-01 15:50:00,73.99,74.07,73.98,74.03,143019.0,50.5979,50.6526,50.5911,50.6253,143019.0
2016-09-02 09:30:00,74.05,75.03,74.0,74.94,100004.0,50.6389,51.3091,50.6047,51.2476,100004.0
2016-09-02 09:40:00,74.96,75.09,74.88,75.02,78971.0,51.2612,51.3501,51.2065,51.3023,78971.0
2016-09-02 09:50:00,75.01,75.05,74.9,74.92,39559.0,51.2954,51.3228,51.2202,51.2339,39559.0
2016-09-02 10:00:00,74.92,74.92,74.63,74.63,32420.0,51.2339,51.2339,51.0356,51.0356,32420.0
2016-09-02 10:10:00,74.62,74.62,74.36,74.45,65519.0,51.0287,51.0287,50.8509,50.9125,65519.0
2016-09-02 10:20:00,74.44,74.46,74.25,74.25,45423.0,50.9056,50.9193,50.7757,50.7757,45423.0
2016-09-02 10:30:00,74.26,74.31,74.12,74.17,47860.0,50.7825,50.8167,50.6868,50.721,47860.0
2016-09-02 10:40:00,74.18,74.21,74.04,74.06,66700.0,50.7278,50.7484,50.6321,50.6458,66700.0
2016-09-02 10:50:00,74.06,74.26,74.06,74.19,23643.0,50.6458,50.7825,50.6458,50.7347,23643.0
2016-09-02 11:00:00,74.21,74.35,74.21,74.34,21557.0,50.7484,50.8441,50.7484,50.8373,21557.0
2016-09-02 11:10:00,74.35,74.36,74.26,74.31,29849.0,50.8441,50.8509,50.7825,50.8167,29849.0
2016-09-02 11:20:00,74.3,74.33,74.24,74.29,24243.0,50.8099,50.8304,50.7689,50.8031,24243.0
2016-09-02 11:30:00,74.28,74.29,74.19,74.21,25551.0,50.7962,50.8031,50.7347,50.7484,25551.0
2016-09-02 11:40:00,74.21,74.21,74.13,74.2,16687.0,50.7484,50.7484,50.6936,50.7415,16687.0
2016-09-02 11:50:00,74.21,74.25,74.17,74.22,31611.0,50.7484,50.7757,50.721,50.7552,31611.0
2016-09-02 12:00:00,74.23,74.32,74.2,74.3,14766.0,50.762,50.8236,50.7415,50.8099,14766.0
2016-09-02 12:10:00,74.32,74.33,74.2,74.25,16473.0,50.8236,50.8304,50.7415,50.7757,16473.0
2016-09-02 12:20:00,74.24,74.31,74.24,74.29,19171.0,50.7689,50.8167,50.7689,50.8031,19171.0
2016-09-02 12:30:00,74.29,74.44,74.25,74.43,33909.0,50.8031,50.9056,50.7757,50.8988,33909.0
2016-09-02 12:40:00,74.44,74.48,74.4,74.47,15608.0,50.9056,50.933,50.8783,50.9262,15608.0
2016-09-02 12:50:00,74.46,74.55,74.46,74.48,13718.0,50.9193,50.9809,50.9193,50.933,13718.0
2016-09-02 13:00:00,74.48,74.56,74.47,74.54,25496.0,50.933,50.9877,50.9262,50.974,25496.0
2016-09-02 13:10:00,74.54,74.6,74.47,74.47,12159.0,50.974,51.0151,50.9262,50.9262,12159.0
2016-09-02 13:20:00,74.47,74.52,74.44,74.47,16912.0,50.9262,50.9603,50.9056,50.9262,16912.0
2016-09-02 13:30:00,74.48,74.53,74.42,74.44,18510.0,50.933,50.9672,50.892,50.9056,18510.0
2016-09-02 13:40:00,74.43,74.54,74.4,74.52,22581.0,50.8988,50.974,50.8783,50.9603,22581.0
2016-09-02 13:50:00,74.52,74.59,74.5,74.56,14411.0,50.9603,51.0082,50.9467,50.9877,14411.0
2016-09-02 14:00:00,74.56,74.6,74.5,74.54,29070.0,50.9877,51.0151,50.9467,50.974,29070.0
2016-09-02 14:10:00,74.53,74.56,74.49,74.56,31369.0,50.9672,50.9877,50.9398,50.9877,31369.0
2016-09-02 14:20:00,74.56,74.59,74.51,74.53,26182.0,50.9877,51.0082,50.9535,50.9672,26182.0
2016-09-02 14:30:00,74.54,74.59,74.53,74.58,17901.0,50.974,51.0082,50.9672,51.0014,17901.0
2016-09-02 14:40:00,74.58,74.64,74.58,74.62,20091.0,51.0014,51.0424,51.0014,51.0287,20091.0
2016-09-02 14:50:00,74.62,74.69,74.61,74.67,24376.0,51.0287,51.0766,51.0219,51.0629,24376.0
2016-09-02 15:00:00,74.67,74.71,74.64,74.66,29839.0,51.0629,51.0903,51.0424,51.0561,29839.0
2016-09-02 15:10:00,74.67,74.73,74.62,74.72,22248.0,51.0629,51.104,51.0287,51.0971,22248.0
2016-09-02 15:20:00,74.71,74.73,74.65,74.68,20885.0,51.0903,51.104,51.0492,51.0698,20885.0
2016-09-02 15:30:00,74.67,74.77,74.65,74.75,36021.0,51.0629,51.1313,51.0492,51.1176,36021.0
2016-09-02 15:40:00,74.76,74.82,74.67,74.68,60322.0,51.1245,51.1655,51.0629,51.0698,60322.0
2016-09-02 15:50:00,74.68,74.79,74.68,74.75,147959.0,51.0698,51.145,51.0698,51.1176,147959.0
2016-09-06 09:30:00,75.21,75.82,75.05,75.18,92619.0,51.4322,51.8493,51.3228,51.4117,92619.0
2016-09-06 09:40:00,75.15,75.18,74.97,75.11,46745.0,51.3912,51.4117,51.2681,51.3638,46745.0
2016-09-06 09:50:00,75.1,75.14,74.97,75.11,34671.0,51.357,51.3843,51.2681,51.3638,34671.0
2016-09-06 10:00:00,75.1,75.33,75.07,75.24,45507.0,51.357,51.5143,51.3365,51.4527,45507.0
2016-09-06 10:10:00,75.22,75.27,75.09,75.14,24080.0,51.439,51.4732,51.3501,51.3843,24080.0
2016-09-06 10:20:00,75.15,75.32,75.14,75.25,45333.0,51.3912,51.5074,51.3843,51.4596,45333.0
2016-09-06 10:30:00,75.26,75.43,75.24,75.39,36747.0,51.4664,51.5826,51.4527,51.5553,36747.0
2016-09-06 10:40:00,75.38,75.48,75.35,75.36,29573.0,51.5485,51.6168,51.5279,51.5348,29573.0
2016-09-06 10:50:00,75.37,75.47,75.36,75.41,34775.0,51.5416,51.61,51.5348,51.569,34775.0
2016-09-06 11:00:00,75.41,75.47,75.35,75.35,24229.0,51.569,51.61,51.5279,51.5279,24229.0
2016-09-06 11:10:00,75.35,75.38,75.29,75.36,28502.0,51.5279,51.5485,51.4869,51.5348,28502.0
2016-09-06 11:20:00,75.35,75.46,75.35,75.44,26015.0,51.5279,51.6032,51.5279,51.5895,26015.0
2016-09-06 11:30:00,75.44,75.49,75.4,75.47,28870.0,51.5895,51.6237,51.5621,51.61,28870.0
2016-09-06 11:40:00,75.47,75.55,75.44,75.54,26334.0,51.61,51.6647,51.5895,51.6579,26334.0
2016-09-06 11:50:00,75.53,75.55,75.46,75.48,22029.0,51.651,51.6647,51.6032,51.6168,22029.0
2016-09-06 12:00:00,75.49,75.56,75.49,75.54,27564.0,51.6237,51.6715,51.6237,51.6579,27564.0
2016-09-06 12:10:00,75.54,75.56,75.47,75.5,20097.0,51.6579,51.6715,51.61,51.6305,20097.0
2016-09-06 12:20:00,75.5,75.55,75.45,75.54,18695.0,51.6305,51.6647,51.5963,51.6579,18695.0
2016-09-06 12:30:00,75.54,75.6,75.47,75.56,27892.0,51.6579,51.6989,51.61,51.6715,27892.0
2016-09-06 12:40:00,75.56,75.59,75.52,75.52,31186.0,51.6715,51.6921,51.6442,51.6442,31186.0
2016-09-06 12:50:00,75.52,75.54,75.47,75.48,18528.0,51.6442,51.6579,51.61,51.6168,18528.0
2016-09-06 13:00:00,75.49,75.49,75.4,75.45,22180.0,51.6237,51.6237,51.5621,51.5963,22180.0
2016-09-06 13:10:00,75.45,75.58,75.45,75.58,20808.0,51.5963,51.6852,51.5963,51.6852,20808.0
2016-09-06 13:20:00,75.57,75.58,75.54,75.55,15798.0,51.6784,51.6852,51.6579,51.6647,15798.0
2016-09-06 13:30:00,75.54,75.55,75.51,75.54,18380.0,51.6579,51.6647,51.6374,51.6579,18380.0
2016-09-06 13:40:00,75.54,75.56,75.51,75.54,37003.0,51.6579,51.6715,51.6374,51.6579,37003.0
2016-09-06 13:50:00,75.53,75.56,75.46,75.52,33316.0,51.651,51.6715,51.6032,51.6442,33316.0
2016-09-06 14:00:00,75.52,75.57,75.51,75.54,25559.0,51.6442,51.6784,51.6374,51.6579,25559.0
2016-09-06 14:10:00,75.54,75.57,75.5,75.56,50397.0,51.6579,51.6784,51.6305,51.6715,50397.0
2016-09-06 14:20:00,75.55,75.57,75.51,75.55,19804.0,51.6647,51.6784,51.6374,51.6647,19804.0
2016-09-06 14:30:00,75.54,75.55,75.5,75.53,36058.0,51.6579,51.6647,51.6305,51.651,36058.0
2016-09-06 14:40:00,75.53,75.53,75.45,75.46,32303.0,51.651,51.651,51.5963,51.6032,32303.0
2016-09-06 14:50:00,75.46,75.46,75.39,75.41,26328.0,51.6032,51.6032,51.5553,51.569,26328.0
2016-09-06 15:00:00,75.42,75.43,75.39,75.39,32526.0,51.5758,51.5826,51.5553,51.5553,32526.0
2016-09-06 15:10:00,75.4,75.4,75.24,75.28,144746.0,51.5621,51.5621,51.4527,51.4801,144746.0
2016-09-06 15:20:00,75.28,75.41,75.25,75.41,75305.0,51.4801,51.569,51.4596,51.569,75305.0
2016-09-06 15:30:00,75.41,75.46,75.35,75.46,86595.0,51.569,51.6032,51.5279,51.6032,86595.0
2016-09-06 15:40:00,75.48,75.51,75.4,75.43,116471.0,51.6168,51.6374,51.5621,51.5826,116471.0
2016-09-06 15:50:00,75.43,75.5,75.42,75.49,159292.0,51.5826,51.6305,51.5758,51.6237,159292.0
2016-09-07 09:30:00,75.32,75.49,75.05,75.22,31768.0,51.5074,51.6237,51.3228,51.439,31768.0
2016-09-07 09:40:00,75.2,75.32,75.13,75.22,25965.0,51.4254,51.5074,51.3775,51.439,25965.0
2016-09-07 09:50:00,75.22,75.37,75.15,75.25,46738.0,51.439,51.5416,51.3912,51.4596,46738.0
2016-09-07 10:00:00,75.24,75.31,75.13,75.26,51890.0,51.4527,51.5006,51.3775,51.4664,51890.0
2016-09-07 10:10:00,75.25,75.34,75.24,75.32,24090.0,51.4596,51.5211,51.4527,51.5074,24090.0
2016-09-07 10:20:00,75.35,75.4,75.26,75.29,20552.0,51.5279,51.5621,51.4664,51.4869,20552.0
2016-09-07 10:30:00,75.3,75.31,75.23,75.27,17495.0,51.4937,51.5006,51.4459,51.4732,17495.0
2016-09-07 10:40:00,75.27,75.38,75.26,75.38,35612.0,51.4732,51.5485,51.4664,51.5485,35612.0
2016-09-07 10:50:00,75.38,75.38,75.32,75.34,18504.0,51.5485,51.5485,51.5074,51.5211,18504.0
2016-09-07 11:00:00,75.34,75.38,75.29,75.34,18634.0,51.5211,51.5485,51.4869,51.5211,18634.0
2016-09-07 11:10:00,75.34,75.34,75.27,75.27,13868.0,51.5211,51.5211,51.4732,51.4732,13868.0
2016-09-07 11:20:00,75.27,75.41,75.25,75.41,36398.0,51.4732,51.569,51.4596,51.569,36398.0
2016-09-07 11:30:00,75.4,75.42,75.37,75.39,18506.0,51.5621,51.5758,51.5416,51.5553,18506.0
2016-09-07 11:40:00,75.4,75.44,75.4,75.44,19635.0,51.5621,51.5895,51.5621,51.5895,19635.0
2016-09-07 11:50:00,75.45,75.51,75.45,75.49,19738.0,51.5963,51.6374,51.5963,51.6237,19738.0
2016-09-07 12:00:00,75.48,75.54,75.45,75.49,21075.0,51.6168,51.6579,51.5963,51.6237,21075.0
2016-09-07 12:10:00,75.49,75.5,75.43,75.44,17103.0,51.6237,51.6305,51.5826,51.5895,17103.0
2016-09-07 12:20:00,75.43,75.49,75.4,75.49,14593.0,51.5826,51.6237,51.5621,51.6237,14593.0
2016-09-07 12:30:00,75.49,75.55,75.45,75.52,13851.0,51.6237,51.6647,51.5963,51.6442,13851.0
2016-09-07 12:40:00,75.52,75.65,75.52,75.63,17172.0,51.6442,51.7331,51.6442,51.7194,17172.0
2016-09-07 12:50:00,75.64,75.64,75.56,75.57,24664.0,51.7263,51.7263,51.6715,51.6784,24664.0
2016-09-07 13:00:00,75.56,75.66,75.52,75.66,44183.0,51.6715,51.7399,51.6442,51.7399,44183.0
2016-09-07 13:10:00,75.66,75.67,75.55,75.56,12036.0,51.7399,51.7468,51.6647,51.6715,12036.0
2016-09-07 13:20:00,75.57,75.57,75.46,75.47,19688.0,51.6784,51.6784,51.6032,51.61,19688.0
2016-09-07 13:30:00,75.47,75.49,75.45,75.46,18953.0,51.61,51.6237,51.5963,51.6032,18953.0
2016-09-07 13:40:00,75.47,75.49,75.38,75.41,33855.0,51.61,51.6237,51.5485,51.569,33855.0
2016-09-07 13:50:00,75.42,75.44,75.33,75.35,16793.0,51.5758,51.5895,51.5143,51.5279,16793.0
2016-09-07 14:00:00,75.36,75.4,75.32,75.39,16783.0,51.5348,51.5621,51.5074,51.5553,16783.0
2016-09-07 14:10:00,75.38,75.49,75.38,75.48,22187.0,51.5485,51.6237,51.5485,51.6168,22187.0
2016-09-07 14:20:00,75.5,75.51,75.44,75.5,24863.0,51.6305,51.6374,51.5895,51.6305,24863.0
2016-09-07 14:30:00,75.49,75.52,75.45,75.49,23470.0,51.6237,51.6442,51.5963,51.6237,23470.0
2016-09-07 14:40:00,75.48,75.5,75.41,75.49,24506.0,51.6168,51.6305,51.569,51.6237,24506.0
2016-09-07 14:50:00,75.49,75.5,75.44,75.47,38234.0,51.6237,51.6305,51.5895,51.61,38234.0
2016-09-07 15:00:00,75.48,75.5,75.47,75.48,22829.0,51.6168,51.6305,51.61,51.6168,22829.0
2016-09-07 15:10:00,75.48,75.5,75.45,75.48,23765.0,51.6168,51.6305,51.5963,51.6168,23765.0
2016-09-07 15:20:00,75.47,75.52,75.46,75.48,46277.0,51.61,51.6442,51.6032,51.6168,46277.0
2016-09-07 15:30:00,75.48,75.49,75.41,75.42,45612.0,51.6168,51.6237,51.569,51.5758,45612.0
2016-09-07 15:40:00,75.41,75.49,75.37,75.37,79282.0,51.569,51.6237,51.5416,51.5416,79282.0
2016-09-07 15:50:00,75.37,75.38,75.3,75.38,166967.0,51.5416,51.5485,51.4937,51.5485,166967.0
2016-09-08 09:30:00,75.18,75.39,75.02,75.13,102852.0,51.4117,51.5553,51.3023,51.3775,102852.0
2016-09-08 09:40:00,75.12,75.26,75.03,75.11,72251.0,51.3707,51.4664,51.3091,51.3638,72251.0
2016-09-08 09:50:00,75.11,75.26,75.0,75.08,105384.0,51.3638,51.4664,51.2886,51.3433,105384.0
2016-09-08 10:00:00,75.09,75.35,75.05,75.24,94070.0,51.3501,51.5279,51.3228,51.4527,94070.0
2016-09-08 10:10:00,75.24,75.44,75.22,75.44,45162.0,51.4527,51.5895,51.439,51.5895,45162.0
2016-09-08 10:20:00,75.43,75.44,75.2,75.2,38138.0,51.5826,51.5895,51.4254,51.4254,38138.0
2016-09-08 10:30:00,75.2,75.38,75.19,75.28,60370.0,51.4254,51.5485,51.4185,51.4801,60370.0
2016-09-08 10:40:00,75.28,75.4,75.26,75.4,89686.0,51.4801,51.5621,51.4664,51.5621,89686.0
2016-09-08 10:50:00,75.41,75.42,75.34,75.34,71298.0,51.569,51.5758,51.5211,51.5211,71298.0
2016-09-08 11:00:00,75.35,75.45,75.31,75.38,50262.0,51.5279,51.5963,51.5006,51.5485,50262.0
2016-09-08 11:10:00,75.38,75.44,75.23,75.24,44160.0,51.5485,51.5895,51.4459,51.4527,44160.0
2016-09-08 11:20:00,75.24,75.26,75.11,75.18,31906.0,51.4527,51.4664,51.3638,51.4117,31906.0
2016-09-08 11:30:00,75.18,75.18,75.03,75.03,31850.0,51.4117,51.4117,51.3091,51.3091,31850.0
2016-09-08 11:40:00,75.03,75.13,74.92,75.13,74754.0,51.3091,51.3775,51.2339,51.3775,74754.0
2016-09-08 11:50:00,75.13,75.2,75.08,75.08,27492.0,51.3775,51.4254,51.3433,51.3433,27492.0
2016-09-08 12:00:00,75.09,75.17,75.05,75.05,23546.0,51.3501,51.4048,51.3228,51.3228,23546.0
2016-09-08 12:10:00,75.06,75.06,74.89,74.89,57042.0,51.3296,51.3296,51.2134,51.2134,57042.0
2016-09-08 12:20:00,74.9,75.02,74.9,74.98,37375.0,51.2202,51.3023,51.2202,51.2749,37375.0
2016-09-08 12:30:00,74.98,74.98,74.92,74.96,37412.0,51.2749,51.2749,51.2339,51.2612,37412.0
2016-09-08 12:40:00,74.97,75.06,74.95,75.02,26403.0,51.2681,51.3296,51.2544,51.3023,26403.0
2016-09-08 12:50:00,75.02,75.03,74.96,75.02,45645.0,51.3023,51.3091,51.2612,51.3023,45645.0
2016-09-08 13:00:00,75.02,75.08,75.0,75.08,19433.0,51.3023,51.3433,51.2886,51.3433,19433.0
2016-09-08 13:10:00,75.07,75.09,75.02,75.09,20293.0,51.3365,51.3501,51.3023,51.3501,20293.0
2016-09-08 13:20:00,75.08,75.12,75.07,75.09,18881.0,51.3433,51.3707,51.3365,51.3501,18881.0
2016-09-08 13:30:00,75.09,75.18,75.07,75.17,25150.0,51.3501,51.4117,51.3365,51.4048,25150.0
2016-09-08 13:40:00,75.16,75.22,75.15,75.22,21132.0,51.398,51.439,51.3912,51.439,21132.0
2016-09-08 13:50:00,75.22,75.27,75.19,75.25,30854.0,51.439,51.4732,51.4185,51.4596,30854.0
2016-09-08 14:00:00,75.24,75.24,75.15,75.16,53833.0,51.4527,51.4527,51.3912,51.398,53833.0
2016-09-08 14:10:00,75.16,75.28,75.15,75.27,27068.0,51.398,51.4801,51.3912,51.4732,27068.0
2016-09-08 14:20:00,75.28,75.34,75.27,75.3,30643.0,51.4801,51.5211,51.4732,51.4937,30643.0
2016-09-08 14:30:00,75.29,75.37,75.29,75.33,33210.0,51.4869,51.5416,51.4869,51.5143,33210.0
2016-09-08 14:40:00,75.33,75.45,75.32,75.45,30381.0,51.5143,51.5963,51.5074,51.5963,30381.0
2016-09-08 14:50:00,75.44,75.47,75.41,75.47,20585.0,51.5895,51.61,51.569,51.61,20585.0
2016-09-08 15:00:00,75.47,75.52,75.45,75.46,45831.0,51.61,51.6442,51.5963,51.6032,45831.0
2016-09-08 15:10:00,75.47,75.51,75.44,75.45,33290.0,51.61,51.6374,51.5895,51.5963,33290.0
2016-09-08 15:20:00,75.45,75.48,75.43,75.44,35588.0,51.5963,51.6168,51.5826,51.5895,35588.0
2016-09-08 15:30:00,75.43,75.54,75.41,75.54,58388.0,51.5826,51.6579,51.569,51.6579,58388.0
2016-09-08 15:40:00,75.54,75.59,75.49,75.49,82805.0,51.6579,51.6921,51.6237,51.6237,82805.0
2016-09-08 15:50:00,75.49,75.51,75.46,75.51,145285.0,51.6237,51.6374,51.6032,51.6374,145285.0
2016-09-09 09:30:00,74.88,74.96,74.07,74.1,116768.0,51.2065,51.2612,50.6526,50.6731,116768.0
2016-09-09 09:40:00,74.06,74.3,74.01,74.22,77356.0,50.6458,50.8099,50.6116,50.7552,77356.0
2016-09-09 09:50:00,74.24,74.24,73.87,73.93,61916.0,50.7689,50.7689,50.5158,50.5569,61916.0
2016-09-09 10:00:00,73.93,73.95,73.75,73.79,46572.0,50.5569,50.5706,50.4338,50.4611,46572.0
2016-09-09 10:10:00,73.78,74.04,73.68,73.83,81560.0,50.4543,50.6321,50.3859,50.4885,81560.0
2016-09-09 10:20:00,73.8,73.8,73.57,73.57,56459.0,50.468,50.468,50.3107,50.3107,56459.0
2016-09-09 10:30:00,73.56,73.67,73.46,73.56,89612.0,50.3039,50.3791,50.2355,50.3039,89612.0
2016-09-09 10:40:00,73.57,73.61,73.38,73.45,52216.0,50.3107,50.338,50.1808,50.2286,52216.0
2016-09-09 10:50:00,73.44,73.53,73.39,73.53,45681.0,50.2218,50.2833,50.1876,50.2833,45681.0
2016-09-09 11:00:00,73.54,73.55,73.46,73.5,38204.0,50.2902,50.297,50.2355,50.2628,38204.0
2016-09-09 11:10:00,73.5,73.5,73.38,73.41,49056.0,50.2628,50.2628,50.1808,50.2013,49056.0
2016-09-09 11:20:00,73.4,73.67,73.4,73.65,38336.0,50.1944,50.3791,50.1944,50.3654,38336.0
2016-09-09 11:30:00,73.65,73.67,73.58,73.61,40361.0,50.3654,50.3791,50.3175,50.338,40361.0
2016-09-09 11:40:00,73.61,73.63,73.46,73.55,103082.0,50.338,50.3517,50.2355,50.297,103082.0
2016-09-09 11:50:00,73.55,73.57,73.44,73.5,51637.0,50.297,50.3107,50.2218,50.2628,51637.0
2016-09-09 12:00:00,73.5,73.52,73.38,73.42,37322.0,50.2628,50.2765,50.1808,50.2081,37322.0
2016-09-09 12:10:00,73.42,73.44,73.32,73.4,62372.0,50.2081,50.2218,50.1397,50.1944,62372.0
2016-09-09 12:20:00,73.39,73.5,73.39,73.4,41347.0,50.1876,50.2628,50.1876,50.1944,41347.0
2016-09-09 12:30:00,73.4,73.48,73.37,73.42,26423.0,50.1944,50.2491,50.1739,50.2081,26423.0
2016-09-09 12:40:00,73.41,73.45,73.35,73.44,22770.0,50.2013,50.2286,50.1602,50.2218,22770.0
2016-09-09 12:50:00,73.45,73.5,73.4,73.45,24130.0,50.2286,50.2628,50.1944,50.2286,24130.0
2016-09-09 13:00:00,73.44,73.46,73.36,73.4,19630.0,50.2218,50.2355,50.1671,50.1944,19630.0
2016-09-09 13:10:00,73.39,73.4,73.23,73.25,39068.0,50.1876,50.1944,50.0782,50.0919,39068.0
2016-09-09 13:20:00,73.24,73.26,73.18,73.26,21338.0,50.085,50.0987,50.044,50.0987,21338.0
2016-09-09 13:30:00,73.25,73.3,73.21,73.23,21604.0,50.0919,50.1261,50.0645,50.0782,21604.0
2016-09-09 13:40:00,73.23,73.23,73.09,73.11,27795.0,50.0782,50.0782,49.9824,49.9961,27795.0
2016-09-09 13:50:00,73.12,73.22,73.08,73.2,29708.0,50.003,50.0713,49.9756,50.0577,29708.0
2016-09-09 14:00:00,73.2,73.23,73.12,73.2,59873.0,50.0577,50.0782,50.003,50.0577,59873.0
2016-09-09 14:10:00,73.2,73.26,73.15,73.15,36366.0,50.0577,50.0987,50.0235,50.0235,36366.0
2016-09-09 14:20:00,73.14,73.3,73.13,73.3,27705.0,50.0166,50.1261,50.0098,50.1261,27705.0
2016-09-09 14:30:00,73.3,73.33,73.23,73.3,31974.0,50.1261,50.1466,50.0782,50.1261,31974.0
2016-09-09 14:40:00,73.3,73.3,73.06,73.1,35135.0,50.1261,50.1261,49.9619,49.9893,35135.0
2016-09-09 14:50:00,73.09,73.18,73.09,73.13,30413.0,49.9824,50.044,49.9824,50.0098,30413.0
2016-09-09 15:00:00,73.14,73.18,73.01,73.03,37373.0,50.0166,50.044,49.9277,49.9414,37373.0
2016-09-09 15:10:00,73.04,73.05,72.91,72.97,49332.0,49.9483,49.9551,49.8594,49.9004,49332.0
2016-09-09 15:20:00,72.97,73.04,72.93,72.97,47725.0,49.9004,49.9483,49.873,49.9004,47725.0
2016-09-09 15:30:00,72.97,72.99,72.8,72.83,74234.0,49.9004,49.9141,49.7841,49.8046,74234.0
2016-09-09 15:40:00,72.82,72.82,72.5,72.59,135187.0,49.7978,49.7978,49.579,49.6405,135187.0
2016-09-09 15:50:00,72.6,72.75,72.49,72.52,254051.0,49.6474,49.7499,49.5721,49.5927,254051.0
2016-09-12 09:30:00,72.5,72.97,72.5,72.92,67749.0,49.579,49.9004,49.579,49.8662,67749.0
2016-09-12 09:40:00,72.9,73.19,72.79,73.1,66501.0,49.8525,50.0508,49.7773,49.9893,66501.0
2016-09-12 09:50:00,73.09,73.45,73.01,73.41,67473.0,49.9824,50.2286,49.9277,50.2013,67473.0
2016-09-12 10:00:00,73.4,73.48,73.34,73.4,119603.0,50.1944,50.2491,50.1534,50.1944,119603.0
2016-09-12 10:10:00,73.39,73.4,73.12,73.25,50082.0,50.1876,50.1944,50.003,50.0919,50082.0
2016-09-12 10:20:00,73.25,73.33,73.21,73.3,65119.0,50.0919,50.1466,50.0645,50.1261,65119.0
2016-09-12 10:30:00,73.3,73.33,73.12,73.17,64006.0,50.1261,50.1466,50.003,50.0372,64006.0
2016-09-12 10:40:00,73.17,73.2,73.08,73.08,42988.0,50.0372,50.0577,49.9756,49.9756,42988.0
2016-09-12 10:50:00,73.08,73.1,72.97,72.99,88823.0,49.9756,49.9893,49.9004,49.9141,88823.0
2016-09-12 11:00:00,72.98,73.06,72.89,72.92,24949.0,49.9072,49.9619,49.8457,49.8662,24949.0
2016-09-12 11:10:00,72.92,72.94,72.75,72.83,19098.0,49.8662,49.8799,49.7499,49.8046,19098.0
2016-09-12 11:20:00,72.82,72.87,72.75,72.78,31935.0,49.7978,49.832,49.7499,49.7705,31935.0
2016-09-12 11:30:00,72.76,73.02,72.75,72.98,22703.0,49.7568,49.9346,49.7499,49.9072,22703.0
2016-09-12 11:40:00,72.99,73.03,72.99,73.0,29622.0,49.9141,49.9414,49.9141,49.9209,29622.0
2016-09-12 11:50:00,73.0,73.02,72.95,72.98,26485.0,49.9209,49.9346,49.8867,49.9072,26485.0
2016-09-12 12:00:00,72.99,73.04,72.94,73.04,40723.0,49.9141,49.9483,49.8799,49.9483,40723.0
2016-09-12 12:10:00,73.04,73.12,73.01,73.11,40569.0,49.9483,50.003,49.9277,49.9961,40569.0
2016-09-12 12:20:00,73.1,73.14,73.09,73.13,29478.0,49.9893,50.0166,49.9824,50.0098,29478.0
2016-09-12 12:30:00,73.14,73.17,73.09,73.11,22888.0,50.0166,50.0372,49.9824,49.9961,22888.0
2016-09-12 12:40:00,73.1,73.12,72.96,72.98,42644.0,49.9893,50.003,49.8935,49.9072,42644.0
2016-09-12 12:50:00,72.99,73.16,72.99,73.14,54794.0,49.9141,50.0303,49.9141,50.0166,54794.0
2016-09-12 13:00:00,73.14,73.35,73.14,73.35,38391.0,50.0166,50.1602,50.0166,50.1602,38391.0
2016-09-12 13:10:00,73.36,73.73,73.31,73.45,78258.0,50.1671,50.4201,50.1329,50.2286,78258.0
2016-09-12 13:20:00,73.44,73.55,73.26,73.28,46352.0,50.2218,50.297,50.0987,50.1124,46352.0
2016-09-12 13:30:00,73.31,73.32,73.14,73.32,40595.0,50.1329,50.1397,50.0166,50.1397,40595.0
2016-09-12 13:40:00,73.32,73.5,73.18,73.5,58093.0,50.1397,50.2628,50.044,50.2628,58093.0
2016-09-12 13:50:00,73.5,73.61,73.44,73.6,38903.0,50.2628,50.338,50.2218,50.3312,38903.0
2016-09-12 14:00:00,73.59,73.73,73.56,73.71,59023.0,50.3244,50.4201,50.3039,50.4064,59023.0
2016-09-12 14:10:00,73.72,73.97,73.69,73.96,69997.0,50.4133,50.5842,50.3928,50.5774,69997.0
2016-09-12 14:20:00,73.95,73.97,73.79,73.81,51564.0,50.5706,50.5842,50.4611,50.4748,51564.0
2016-09-12 14:30:00,73.84,73.9,73.71,73.89,106840.0,50.4953,50.5364,50.4064,50.5295,106840.0
2016-09-12 14:40:00,73.9,73.93,73.74,73.81,55755.0,50.5364,50.5569,50.4269,50.4748,55755.0
2016-09-12 14:50:00,73.81,73.83,73.73,73.74,36965.0,50.4748,50.4885,50.4201,50.4269,36965.0
2016-09-12 15:00:00,73.75,73.94,73.73,73.92,77069.0,50.4338,50.5637,50.4201,50.55,77069.0
2016-09-12 15:10:00,73.93,73.96,73.84,73.89,84055.0,50.5569,50.5774,50.4953,50.5295,84055.0
2016-09-12 15:20:00,73.89,74.11,73.88,74.1,86769.0,50.5295,50.68,50.5227,50.6731,86769.0
2016-09-12 15:30:00,74.09,74.13,74.04,74.08,114521.0,50.6663,50.6936,50.6321,50.6595,114521.0
2016-09-12 15:40:00,74.07,74.22,74.05,74.08,117415.0,50.6526,50.7552,50.6389,50.6595,117415.0
2016-09-12 15:50:00,74.07,74.09,73.96,74.03,174563.0,50.6526,50.6663,50.5774,50.6253,174563.0
2016-09-13 09:30:00,73.86,74.03,73.5,73.84,59302.0,50.509,50.6253,50.2628,50.4953,59302.0
2016-09-13 09:40:00,73.82,73.88,73.62,73.68,46966.0,50.4817,50.5227,50.3449,50.3859,46966.0
2016-09-13 09:50:00,73.71,73.94,73.71,73.87,65642.0,50.4064,50.5637,50.4064,50.5158,65642.0
2016-09-13 10:00:00,73.88,74.01,73.77,73.77,72267.0,50.5227,50.6116,50.4475,50.4475,72267.0
2016-09-13 10:10:00,73.76,73.94,73.71,73.83,50034.0,50.4406,50.5637,50.4064,50.4885,50034.0
2016-09-13 10:20:00,73.81,73.83,73.56,73.59,72240.0,50.4748,50.4885,50.3039,50.3244,72240.0
2016-09-13 10:30:00,73.6,73.62,73.49,73.52,89518.0,50.3312,50.3449,50.256,50.2765,89518.0
2016-09-13 10:40:00,73.53,73.65,73.52,73.58,31550.0,50.2833,50.3654,50.2765,50.3175,31550.0
2016-09-13 10:50:00,73.59,73.7,73.56,73.64,63480.0,50.3244,50.3996,50.3039,50.3586,63480.0
2016-09-13 11:00:00,73.65,73.7,73.58,73.67,76885.0,50.3654,50.3996,50.3175,50.3791,76885.0
2016-09-13 11:10:00,73.68,73.71,73.58,73.7,40910.0,50.3859,50.4064,50.3175,50.3996,40910.0
2016-09-13 11:20:00,73.7,73.72,73.61,73.65,25041.0,50.3996,50.4133,50.338,50.3654,25041.0
2016-09-13 11:30:00,73.66,73.69,73.59,73.67,44243.0,50.3722,50.3928,50.3244,50.3791,44243.0
2016-09-13 11:40:00,73.66,73.79,73.6,73.76,26879.0,50.3722,50.4611,50.3312,50.4406,26879.0
2016-09-13 11:50:00,73.77,73.81,73.69,73.77,36429.0,50.4475,50.4748,50.3928,50.4475,36429.0
2016-09-13 12:00:00,73.77,73.83,73.61,73.62,39849.0,50.4475,50.4885,50.338,50.3449,39849.0
2016-09-13 12:10:00,73.62,73.72,73.62,73.65,50231.0,50.3449,50.4133,50.3449,50.3654,50231.0
2016-09-13 12:20:00,73.65,73.67,73.53,73.53,39713.0,50.3654,50.3791,50.2833,50.2833,39713.0
2016-09-13 12:30:00,73.53,73.57,73.48,73.51,40251.0,50.2833,50.3107,50.2491,50.2697,40251.0
2016-09-13 12:40:00,73.5,73.5,73.41,73.43,17578.0,50.2628,50.2628,50.2013,50.215,17578.0
2016-09-13 12:50:00,73.42,73.43,73.23,73.32,28513.0,50.2081,50.215,50.0782,50.1397,28513.0
2016-09-13 13:00:00,73.32,73.38,73.16,73.36,28696.0,50.1397,50.1808,50.0303,50.1671,28696.0
2016-09-13 13:10:00,73.37,73.77,73.35,73.76,46646.0,50.1739,50.4475,50.1602,50.4406,46646.0
2016-09-13 13:20:00,73.76,73.85,73.61,73.77,26306.0,50.4406,50.5022,50.338,50.4475,26306.0
2016-09-13 13:30:00,73.77,73.9,73.6,73.67,108705.0,50.4475,50.5364,50.3312,50.3791,108705.0
2016-09-13 13:40:00,73.68,73.71,73.54,73.55,38000.0,50.3859,50.4064,50.2902,50.297,38000.0
2016-09-13 13:50:00,73.55,73.58,73.44,73.54,27615.0,50.297,50.3175,50.2218,50.2902,27615.0
2016-09-13 14:00:00,73.53,73.56,73.46,73.54,31699.0,50.2833,50.3039,50.2355,50.2902,31699.0
2016-09-13 14:10:00,73.54,73.58,73.47,73.57,42099.0,50.2902,50.3175,50.2423,50.3107,42099.0
2016-09-13 14:20:00,73.56,73.61,73.51,73.54,75896.0,50.3039,50.338,50.2697,50.2902,75896.0
2016-09-13 14:30:00,73.54,73.59,73.47,73.56,56153.0,50.2902,50.3244,50.2423,50.3039,56153.0
2016-09-13 14:40:00,73.58,73.69,73.51,73.65,35648.0,50.3175,50.3928,50.2697,50.3654,35648.0
2016-09-13 14:50:00,73.66,73.73,73.48,73.48,71093.0,50.3722,50.4201,50.2491,50.2491,71093.0
2016-09-13 15:00:00,73.48,73.51,73.34,73.36,53574.0,50.2491,50.2697,50.1534,50.1671,53574.0
2016-09-13 15:10:00,73.36,73.57,73.24,73.54,63172.0,50.1671,50.3107,50.085,50.2902,63172.0
2016-09-13 15:20:00,73.55,73.64,73.54,73.6,62309.0,50.297,50.3586,50.2902,50.3312,62309.0
2016-09-13 15:30:00,73.61,73.69,73.51,73.57,81172.0,50.338,50.3928,50.2697,50.3107,81172.0
2016-09-13 15:40:00,73.57,73.57,73.36,73.54,184417.0,50.3107,50.3107,50.1671,50.2902,184417.0
2016-09-13 15:50:00,73.54,73.77,73.52,73.53,257886.0,50.2902,50.4475,50.2765,50.2833,257886.0
2016-09-14 09:30:00,73.66,74.0,73.52,73.6,64149.0,50.3722,50.6047,50.2765,50.3312,64149.0
2016-09-14 09:40:00,73.61,73.89,73.57,73.89,25276.0,50.338,50.5295,50.3107,50.5295,25276.0
2016-09-14 09:50:00,73.87,73.98,73.83,73.9,42798.0,50.5158,50.5911,50.4885,50.5364,42798.0
2016-09-14 10:00:00,73.9,74.3,73.87,74.2,34130.0,50.5364,50.8099,50.5158,50.7415,34130.0
2016-09-14 10:10:00,74.19,74.3,74.18,74.19,52444.0,50.7347,50.8099,50.7278,50.7347,52444.0
2016-09-14 10:20:00,74.18,74.41,74.17,74.29,28880.0,50.7278,50.8851,50.721,50.8031,28880.0
2016-09-14 10:30:00,74.27,74.36,74.07,74.08,30912.0,50.7894,50.8509,50.6526,50.6595,30912.0
2016-09-14 10:40:00,74.08,74.08,73.81,73.86,19312.0,50.6595,50.6595,50.4748,50.509,19312.0
2016-09-14 10:50:00,73.85,73.87,73.76,73.77,32670.0,50.5022,50.5158,50.4406,50.4475,32670.0
2016-09-14 11:00:00,73.78,73.84,73.76,73.81,17914.0,50.4543,50.4953,50.4406,50.4748,17914.0
2016-09-14 11:10:00,73.79,73.86,73.73,73.75,16628.0,50.4611,50.509,50.4201,50.4338,16628.0
2016-09-14 11:20:00,73.76,73.87,73.72,73.73,15836.0,50.4406,50.5158,50.4133,50.4201,15836.0
2016-09-14 11:30:00,73.72,73.73,73.62,73.72,13291.0,50.4133,50.4201,50.3449,50.4133,13291.0
2016-09-14 11:40:00,73.72,73.78,73.71,73.72,12169.0,50.4133,50.4543,50.4064,50.4133,12169.0
2016-09-14 11:50:00,73.72,73.9,73.72,73.88,15401.0,50.4133,50.5364,50.4133,50.5227,15401.0
2016-09-14 12:00:00,73.9,73.94,73.79,73.85,20213.0,50.5364,50.5637,50.4611,50.5022,20213.0
2016-09-14 12:10:00,73.86,73.96,73.86,73.89,12188.0,50.509,50.5774,50.509,50.5295,12188.0
2016-09-14 12:20:00,73.9,73.93,73.87,73.92,15587.0,50.5364,50.5569,50.5158,50.55,15587.0
2016-09-14 12:30:00,73.93,74.01,73.91,73.91,18864.0,50.5569,50.6116,50.5432,50.5432,18864.0
2016-09-14 12:40:00,73.92,73.94,73.84,73.89,17809.0,50.55,50.5637,50.4953,50.5295,17809.0
2016-09-14 12:50:00,73.92,73.97,73.86,73.89,13256.0,50.55,50.5842,50.509,50.5295,13256.0
2016-09-14 13:00:00,73.88,73.88,73.79,73.81,10298.0,50.5227,50.5227,50.4611,50.4748,10298.0
2016-09-14 13:10:00,73.81,73.83,73.77,73.79,12007.0,50.4748,50.4885,50.4475,50.4611,12007.0
2016-09-14 13:20:00,73.79,73.87,73.76,73.85,8252.0,50.4611,50.5158,50.4406,50.5022,8252.0
2016-09-14 13:30:00,73.85,73.94,73.84,73.92,20486.0,50.5022,50.5637,50.4953,50.55,20486.0
2016-09-14 13:40:00,73.91,73.94,73.8,73.8,35924.0,50.5432,50.5637,50.468,50.468,35924.0
2016-09-14 13:50:00,73.8,73.86,73.73,73.75,24769.0,50.468,50.509,50.4201,50.4338,24769.0
2016-09-14 14:00:00,73.74,73.74,73.51,73.51,23255.0,50.4269,50.4269,50.2697,50.2697,23255.0
2016-09-14 14:10:00,73.52,73.58,73.45,73.55,53770.0,50.2765,50.3175,50.2286,50.297,53770.0
2016-09-14 14:20:00,73.54,73.54,73.44,73.51,37621.0,50.2902,50.2902,50.2218,50.2697,37621.0
2016-09-14 14:30:00,73.5,73.58,73.47,73.51,26660.0,50.2628,50.3175,50.2423,50.2697,26660.0
2016-09-14 14:40:00,73.51,73.59,73.5,73.53,22282.0,50.2697,50.3244,50.2628,50.2833,22282.0
2016-09-14 14:50:00,73.53,73.6,73.5,73.57,22458.0,50.2833,50.3312,50.2628,50.3107,22458.0
2016-09-14 15:00:00,73.57,73.58,73.49,73.55,31963.0,50.3107,50.3175,50.256,50.297,31963.0
2016-09-14 15:10:00,73.56,73.56,73.49,73.51,28876.0,50.3039,50.3039,50.256,50.2697,28876.0
2016-09-14 15:20:00,73.5,73.54,73.42,73.43,47497.0,50.2628,50.2902,50.2081,50.215,47497.0
2016-09-14 15:30:00,73.44,73.64,73.44,73.54,48636.0,50.2218,50.3586,50.2218,50.2902,48636.0
2016-09-14 15:40:00,73.54,73.78,73.53,73.78,62000.0,50.2902,50.4543,50.2833,50.4543,62000.0
2016-09-14 15:50:00,73.77,73.8,73.64,73.79,181425.0,50.4475,50.468,50.3586,50.4611,181425.0
2016-09-15 09:30:00,73.86,73.94,73.56,73.63,69732.0,50.509,50.5637,50.3039,50.3517,69732.0
2016-09-15 09:40:00,73.65,73.93,73.61,73.92,71189.0,50.3654,50.5569,50.338,50.55,71189.0
2016-09-15 09:50:00,73.9,74.0,73.83,73.91,33078.0,50.5364,50.6047,50.4885,50.5432,33078.0
2016-09-15 10:00:00,73.91,74.04,73.87,73.91,40789.0,50.5432,50.6321,50.5158,50.5432,40789.0
2016-09-15 10:10:00,73.91,73.97,73.85,73.97,33757.0,50.5432,50.5842,50.5022,50.5842,33757.0
2016-09-15 10:20:00,73.98,74.04,73.91,74.0,27651.0,50.5911,50.6321,50.5432,50.6047,27651.0
2016-09-15 10:30:00,74.0,74.06,73.9,74.06,26039.0,50.6047,50.6458,50.5364,50.6458,26039.0
2016-09-15 10:40:00,74.05,74.06,73.94,73.97,22087.0,50.6389,50.6458,50.5637,50.5842,22087.0
2016-09-15 10:50:00,73.98,74.17,73.98,74.15,21128.0,50.5911,50.721,50.5911,50.7073,21128.0
2016-09-15 11:00:00,74.15,74.29,74.15,74.27,28268.0,50.7073,50.8031,50.7073,50.7894,28268.0
2016-09-15 11:10:00,74.27,74.33,74.25,74.26,23490.0,50.7894,50.8304,50.7757,50.7825,23490.0
2016-09-15 11:20:00,74.26,74.32,74.17,74.32,31739.0,50.7825,50.8236,50.721,50.8236,31739.0
2016-09-15 11:30:00,74.32,74.43,74.32,74.43,28192.0,50.8236,50.8988,50.8236,50.8988,28192.0
2016-09-15 11:40:00,74.44,74.5,74.39,74.42,44917.0,50.9056,50.9467,50.8714,50.892,44917.0
2016-09-15 11:50:00,74.42,74.55,74.42,74.43,38219.0,50.892,50.9809,50.892,50.8988,38219.0
2016-09-15 12:00:00,74.43,74.45,74.36,74.37,39071.0,50.8988,50.9125,50.8509,50.8578,39071.0
2016-09-15 12:10:00,74.37,74.37,74.22,74.22,19222.0,50.8578,50.8578,50.7552,50.7552,19222.0
2016-09-15 12:20:00,74.22,74.28,74.18,74.19,24740.0,50.7552,50.7962,50.7278,50.7347,24740.0
2016-09-15 12:30:00,74.2,74.24,74.1,74.14,21241.0,50.7415,50.7689,50.6731,50.7005,21241.0
2016-09-15 12:40:00,74.16,74.22,74.13,74.2,26454.0,50.7142,50.7552,50.6936,50.7415,26454.0
2016-09-15 12:50:00,74.19,74.22,74.16,74.18,18329.0,50.7347,50.7552,50.7142,50.7278,18329.0
2016-09-15 13:00:00,74.19,74.29,74.15,74.16,23434.0,50.7347,50.8031,50.7073,50.7142,23434.0
2016-09-15 13:10:00,74.17,74.24,74.1,74.23,26913.0,50.721,50.7689,50.6731,50.762,26913.0
2016-09-15 13:20:00,74.23,74.24,74.16,74.22,30135.0,50.762,50.7689,50.7142,50.7552,30135.0
2016-09-15 13:30:00,74.23,74.32,74.22,74.26,21271.0,50.762,50.8236,50.7552,50.7825,21271.0
2016-09-15 13:40:00,74.27,74.36,74.27,74.34,28035.0,50.7894,50.8509,50.7894,50.8373,28035.0
2016-09-15 13:50:00,74.35,74.36,74.28,74.36,20912.0,50.8441,50.8509,50.7962,50.8509,20912.0
2016-09-15 14:00:00,74.36,74.41,74.36,74.4,25244.0,50.8509,50.8851,50.8509,50.8783,25244.0
2016-09-15 14:10:00,74.4,74.54,74.36,74.54,32129.0,50.8783,50.974,50.8509,50.974,32129.0
2016-09-15 14:20:00,74.53,74.59,74.53,74.58,19133.0,50.9672,51.0082,50.9672,51.0014,19133.0
2016-09-15 14:30:00,74.59,74.62,74.49,74.51,30013.0,51.0082,51.0287,50.9398,50.9535,30013.0
2016-09-15 14:40:00,74.51,74.51,74.43,74.44,26672.0,50.9535,50.9535,50.8988,50.9056,26672.0
2016-09-15 14:50:00,74.45,74.45,74.4,74.42,50926.0,50.9125,50.9125,50.8783,50.892,50926.0
2016-09-15 15:00:00,74.42,74.55,74.41,74.49,62481.0,50.892,50.9809,50.8851,50.9398,62481.0
2016-09-15 15:10:00,74.5,74.5,74.29,74.31,33294.0,50.9467,50.9467,50.8031,50.8167,33294.0
2016-09-15 15:20:00,74.32,74.39,74.31,74.39,40359.0,50.8236,50.8714,50.8167,50.8714,40359.0
2016-09-15 15:30:00,74.39,74.41,74.28,74.37,52442.0,50.8714,50.8851,50.7962,50.8578,52442.0
2016-09-15 15:40:00,74.36,74.47,74.34,74.37,75435.0,50.8509,50.9262,50.8373,50.8578,75435.0
2016-09-15 15:50:00,74.36,74.46,74.29,74.44,172767.0,50.8509,50.9193,50.8031,50.9056,172767.0
2016-09-16 09:30:00,74.25,74.54,74.13,74.42,764874.0,50.7757,50.974,50.6936,50.892,764874.0
2016-09-16 09:40:00,74.4,74.55,73.97,74.01,41449.0,50.8783,50.9809,50.5842,50.6116,41449.0
2016-09-16 09:50:00,74.01,74.24,73.95,74.22,25811.0,50.6116,50.7689,50.5706,50.7552,25811.0
2016-09-16 10:00:00,74.21,74.26,74.08,74.21,39429.0,50.7484,50.7825,50.6595,50.7484,39429.0
2016-09-16 10:10:00,74.22,74.28,74.11,74.28,42205.0,50.7552,50.7962,50.68,50.7962,42205.0
2016-09-16 10:20:00,74.29,74.33,74.2,74.25,21844.0,50.8031,50.8304,50.7415,50.7757,21844.0
2016-09-16 10:30:00,74.26,74.37,74.26,74.36,21405.0,50.7825,50.8578,50.7825,50.8509,21405.0
2016-09-16 10:40:00,74.35,74.41,74.26,74.36,26809.0,50.8441,50.8851,50.7825,50.8509,26809.0
2016-09-16 10:50:00,74.35,74.65,74.34,74.64,29923.0,50.8441,51.0492,50.8373,51.0424,29923.0
2016-09-16 11:00:00,74.63,74.72,74.6,74.72,50507.0,51.0356,51.0971,51.0151,51.0971,50507.0
2016-09-16 11:10:00,74.72,74.81,74.69,74.73,37757.0,51.0971,51.1587,51.0766,51.104,37757.0
2016-09-16 11:20:00,74.73,74.85,74.73,74.79,33399.0,51.104,51.186,51.104,51.145,33399.0
2016-09-16 11:30:00,74.79,74.86,74.77,74.8,37526.0,51.145,51.1929,51.1313,51.1518,37526.0
2016-09-16 11:40:00,74.81,74.9,74.75,74.87,34423.0,51.1587,51.2202,51.1176,51.1997,34423.0
2016-09-16 11:50:00,74.87,74.87,74.68,74.7,18928.0,51.1997,51.1997,51.0698,51.0834,18928.0
2016-09-16 12:00:00,74.7,74.77,74.63,74.77,24345.0,51.0834,51.1313,51.0356,51.1313,24345.0
2016-09-16 12:10:00,74.78,74.81,74.72,74.8,23333.0,51.1381,51.1587,51.0971,51.1518,23333.0
2016-09-16 12:20:00,74.8,74.88,74.8,74.83,18334.0,51.1518,51.2065,51.1518,51.1723,18334.0
2016-09-16 12:30:00,74.85,74.89,74.78,74.86,21248.0,51.186,51.2134,51.1381,51.1929,21248.0
2016-09-16 12:40:00,74.86,74.96,74.81,74.92,25027.0,51.1929,51.2612,51.1587,51.2339,25027.0
2016-09-16 12:50:00,74.92,74.93,74.85,74.86,22737.0,51.2339,51.2407,51.186,51.1929,22737.0
2016-09-16 13:00:00,74.86,74.88,74.81,74.84,22041.0,51.1929,51.2065,51.1587,51.1792,22041.0
2016-09-16 13:10:00,74.84,74.88,74.78,74.82,14154.0,51.1792,51.2065,51.1381,51.1655,14154.0
2016-09-16 13:20:00,74.81,74.83,74.65,74.66,28367.0,51.1587,51.1723,51.0492,51.0561,28367.0
2016-09-16 13:30:00,74.66,74.67,74.6,74.65,20227.0,51.0561,51.0629,51.0151,51.0492,20227.0
2016-09-16 13:40:00,74.65,74.68,74.58,74.68,49241.0,51.0492,51.0698,51.0014,51.0698,49241.0
2016-09-16 13:50:00,74.68,74.83,74.65,74.78,37148.0,51.0698,51.1723,51.0492,51.1381,37148.0
2016-09-16 14:00:00,74.78,74.84,74.73,74.84,25215.0,51.1381,51.1792,51.104,51.1792,25215.0
2016-09-16 14:10:00,74.83,74.86,74.75,74.81,51239.0,51.1723,51.1929,51.1176,51.1587,51239.0
2016-09-16 14:20:00,74.8,74.84,74.76,74.79,25631.0,51.1518,51.1792,51.1245,51.145,25631.0
2016-09-16 14:30:00,74.8,74.85,74.79,74.85,30558.0,51.1518,51.186,51.145,51.186,30558.0
2016-09-16 14:40:00,74.85,74.99,74.82,74.99,27195.0,51.186,51.2818,51.1655,51.2818,27195.0
2016-09-16 14:50:00,74.98,74.98,74.83,74.84,29235.0,51.2749,51.2749,51.1723,51.1792,29235.0
2016-09-16 15:00:00,74.84,74.96,74.83,74.92,34646.0,51.1792,51.2612,51.1723,51.2339,34646.0
2016-09-16 15:10:00,74.92,75.05,74.89,75.05,44972.0,51.2339,51.3228,51.2134,51.3228,44972.0
2016-09-16 15:20:00,75.04,75.1,75.02,75.06,41864.0,51.3159,51.357,51.3023,51.3296,41864.0
2016-09-16 15:30:00,75.06,75.27,75.06,75.12,111002.0,51.3296,51.4732,51.3296,51.3707,111002.0
2016-09-16 15:40:00,75.12,75.25,75.05,75.24,167997.0,51.3707,51.4596,51.3228,51.4527,167997.0
2016-09-16 15:50:00,75.25,75.3,75.06,75.07,325395.0,51.4596,51.4937,51.3296,51.3365,325395.0
2016-09-19 09:30:00,75.12,75.29,75.03,75.26,35791.0,51.3707,51.4869,51.3091,51.4664,35791.0
2016-09-19 09:40:00,75.19,75.3,75.14,75.16,27041.0,51.4185,51.4937,51.3843,51.398,27041.0
2016-09-19 09:50:00,75.16,75.22,75.04,75.21,27335.0,51.398,51.439,51.3159,51.4322,27335.0
2016-09-19 10:00:00,75.21,75.36,75.21,75.28,42369.0,51.4322,51.5348,51.4322,51.4801,42369.0
2016-09-19 10:10:00,75.28,75.35,75.26,75.32,33548.0,51.4801,51.5279,51.4664,51.5074,33548.0
2016-09-19 10:20:00,75.31,75.38,75.27,75.38,25344.0,51.5006,51.5485,51.4732,51.5485,25344.0
2016-09-19 10:30:00,75.39,75.47,75.37,75.42,24028.0,51.5553,51.61,51.5416,51.5758,24028.0
2016-09-19 10:40:00,75.43,75.44,75.38,75.38,31291.0,51.5826,51.5895,51.5485,51.5485,31291.0
2016-09-19 10:50:00,75.39,75.5,75.38,75.48,28325.0,51.5553,51.6305,51.5485,51.6168,28325.0
2016-09-19 11:00:00,75.48,75.57,75.44,75.56,27785.0,51.6168,51.6784,51.5895,51.6715,27785.0
2016-09-19 11:10:00,75.55,75.57,75.43,75.43,27198.0,51.6647,51.6784,51.5826,51.5826,27198.0
2016-09-19 11:20:00,75.43,75.43,75.3,75.31,18642.0,51.5826,51.5826,51.4937,51.5006,18642.0
2016-09-19 11:30:00,75.32,75.38,75.25,75.31,20858.0,51.5074,51.5485,51.4596,51.5006,20858.0
2016-09-19 11:40:00,75.31,75.33,75.25,75.26,22641.0,51.5006,51.5143,51.4596,51.4664,22641.0
2016-09-19 11:50:00,75.28,75.36,75.28,75.33,18005.0,51.4801,51.5348,51.4801,51.5143,18005.0
2016-09-19 12:00:00,75.34,75.39,75.33,75.36,13723.0,51.5211,51.5553,51.5143,51.5348,13723.0
2016-09-19 12:10:00,75.36,75.36,75.2,75.27,25184.0,51.5348,51.5348,51.4254,51.4732,25184.0
2016-09-19 12:20:00,75.27,75.35,75.26,75.33,18083.0,51.4732,51.5279,51.4664,51.5143,18083.0
2016-09-19 12:30:00,75.32,75.43,75.32,75.39,20610.0,51.5074,51.5826,51.5074,51.5553,20610.0
2016-09-19 12:40:00,75.4,75.49,75.39,75.49,14826.0,51.5621,51.6237,51.5553,51.6237,14826.0
2016-09-19 12:50:00,75.49,75.59,75.46,75.5,31530.0,51.6237,51.6921,51.6032,51.6305,31530.0
2016-09-19 13:00:00,75.5,75.6,75.47,75.6,11764.0,51.6305,51.6989,51.61,51.6989,11764.0
2016-09-19 13:10:00,75.6,75.67,75.59,75.67,21436.0,51.6989,51.7468,51.6921,51.7468,21436.0
2016-09-19 13:20:00,75.67,75.75,75.66,75.75,32931.0,51.7468,51.8015,51.7399,51.8015,32931.0
2016-09-19 13:30:00,75.76,75.76,75.52,75.53,39003.0,51.8083,51.8083,51.6442,51.651,39003.0
2016-09-19 13:40:00,75.53,75.57,75.52,75.57,24223.0,51.651,51.6784,51.6442,51.6784,24223.0
2016-09-19 13:50:00,75.58,75.63,75.55,75.63,26339.0,51.6852,51.7194,51.6647,51.7194,26339.0
2016-09-19 14:00:00,75.62,75.8,75.61,75.78,36523.0,51.7126,51.8357,51.7057,51.822,36523.0
2016-09-19 14:10:00,75.79,75.8,75.7,75.71,29392.0,51.8288,51.8357,51.7673,51.7741,29392.0
2016-09-19 14:20:00,75.71,75.81,75.7,75.77,45434.0,51.7741,51.8425,51.7673,51.8152,45434.0
2016-09-19 14:30:00,75.75,75.77,75.69,75.69,58463.0,51.8015,51.8152,51.7604,51.7604,58463.0
2016-09-19 14:40:00,75.69,75.79,75.68,75.79,13979.0,51.7604,51.8288,51.7536,51.8288,13979.0
2016-09-19 14:50:00,75.79,75.83,75.74,75.78,20778.0,51.8288,51.8562,51.7946,51.822,20778.0
2016-09-19 15:00:00,75.79,75.86,75.77,75.82,23834.0,51.8288,51.8767,51.8152,51.8493,23834.0
2016-09-19 15:10:00,75.82,75.85,75.79,75.85,35921.0,51.8493,51.8699,51.8288,51.8699,35921.0
2016-09-19 15:20:00,75.85,75.93,75.79,75.8,51310.0,51.8699,51.9246,51.8288,51.8357,51310.0
2016-09-19 15:30:00,75.8,75.8,75.66,75.76,39058.0,51.8357,51.8357,51.7399,51.8083,39058.0
2016-09-19 15:40:00,75.75,75.91,75.74,75.89,61512.0,51.8015,51.9109,51.7946,51.8972,61512.0
2016-09-19 15:50:00,75.91,75.92,75.82,75.89,128080.0,51.9109,51.9177,51.8493,51.8972,128080.0
2016-09-20 09:30:00,76.25,76.36,75.96,76.24,140358.0,52.1434,52.2186,51.9451,52.1366,140358.0
2016-09-20 09:40:00,76.24,76.27,76.05,76.14,58245.0,52.1366,52.1571,52.0066,52.0682,58245.0
2016-09-20 09:50:00,76.14,76.15,75.98,76.15,42724.0,52.0682,52.075,51.9588,52.075,42724.0
2016-09-20 10:00:00,76.15,76.23,76.11,76.15,59719.0,52.075,52.1297,52.0477,52.075,59719.0
2016-09-20 10:10:00,76.15,76.33,76.15,76.29,34178.0,52.075,52.1981,52.075,52.1708,34178.0
2016-09-20 10:20:00,76.28,76.35,76.22,76.27,23810.0,52.1639,52.2118,52.1229,52.1571,23810.0
2016-09-20 10:30:00,76.28,76.3,76.18,76.2,33142.0,52.1639,52.1776,52.0955,52.1092,33142.0
2016-09-20 10:40:00,76.2,76.31,76.14,76.31,27721.0,52.1092,52.1844,52.0682,52.1844,27721.0
2016-09-20 10:50:00,76.3,76.34,76.18,76.18,13452.0,52.1776,52.2049,52.0955,52.0955,13452.0
2016-09-20 11:00:00,76.2,76.2,76.08,76.11,30378.0,52.1092,52.1092,52.0271,52.0477,30378.0
2016-09-20 11:10:00,76.11,76.12,76.02,76.1,23554.0,52.0477,52.0545,51.9861,52.0408,23554.0
2016-09-20 11:20:00,76.1,76.12,76.02,76.07,27261.0,52.0408,52.0545,51.9861,52.0203,27261.0
2016-09-20 11:30:00,76.07,76.07,75.86,75.9,41912.0,52.0203,52.0203,51.8767,51.9041,41912.0
2016-09-20 11:40:00,75.91,76.01,75.9,75.91,35962.0,51.9109,51.9793,51.9041,51.9109,35962.0
2016-09-20 11:50:00,75.9,75.92,75.82,75.83,37642.0,51.9041,51.9177,51.8493,51.8562,37642.0
2016-09-20 12:00:00,75.83,75.89,75.81,75.86,18029.0,51.8562,51.8972,51.8425,51.8767,18029.0
2016-09-20 12:10:00,75.88,75.99,75.87,75.93,16906.0,51.8904,51.9656,51.8835,51.9246,16906.0
2016-09-20 12:20:00,75.94,76.1,75.93,76.08,11968.0,51.9314,52.0408,51.9246,52.0271,11968.0
2016-09-20 12:30:00,76.08,76.09,75.93,76.01,12131.0,52.0271,52.034,51.9246,51.9793,12131.0
2016-09-20 12:40:00,76.02,76.06,75.97,75.97,34163.0,51.9861,52.0135,51.9519,51.9519,34163.0
2016-09-20 12:50:00,75.99,76.01,75.8,75.81,16054.0,51.9656,51.9793,51.8357,51.8425,16054.0
2016-09-20 13:00:00,75.81,75.82,75.74,75.8,25809.0,51.8425,51.8493,51.7946,51.8357,25809.0
2016-09-20 13:10:00,75.81,75.85,75.79,75.82,23204.0,51.8425,51.8699,51.8288,51.8493,23204.0
2016-09-20 13:20:00,75.81,75.83,75.75,75.82,18894.0,51.8425,51.8562,51.8015,51.8493,18894.0
2016-09-20 13:30:00,75.84,75.85,75.77,75.79,21359.0,51.863,51.8699,51.8152,51.8288,21359.0
2016-09-20 13:40:00,75.79,75.85,75.72,75.83,32328.0,51.8288,51.8699,51.781,51.8562,32328.0
2016-09-20 13:50:00,75.84,75.92,75.84,75.9,16183.0,51.863,51.9177,51.863,51.9041,16183.0
2016-09-20 14:00:00,75.91,75.93,75.85,75.9,19246.0,51.9109,51.9246,51.8699,51.9041,19246.0
2016-09-20 14:10:00,75.9,75.9,75.73,75.75,39188.0,51.9041,51.9041,51.7878,51.8015,39188.0
2016-09-20 14:20:00,75.74,75.74,75.61,75.68,24644.0,51.7946,51.7946,51.7057,51.7536,24644.0
2016-09-20 14:30:00,75.68,75.79,75.66,75.77,15928.0,51.7536,51.8288,51.7399,51.8152,15928.0
2016-09-20 14:40:00,75.78,75.78,75.67,75.73,15011.0,51.822,51.822,51.7468,51.7878,15011.0
2016-09-20 14:50:00,75.74,75.78,75.71,75.74,20711.0,51.7946,51.822,51.7741,51.7946,20711.0
2016-09-20 15:00:00,75.74,75.74,75.65,75.69,23302.0,51.7946,51.7946,51.7331,51.7604,23302.0
2016-09-20 15:10:00,75.69,75.82,75.68,75.78,29086.0,51.7604,51.8493,51.7536,51.822,29086.0
2016-09-20 15:20:00,75.79,75.8,75.72,75.72,24682.0,51.8288,51.8357,51.781,51.781,24682.0
2016-09-20 15:30:00,75.72,75.75,75.64,75.75,46885.0,51.781,51.8015,51.7263,51.8015,46885.0
2016-09-20 15:40:00,75.74,75.74,75.66,75.68,83274.0,51.7946,51.7946,51.7399,51.7536,83274.0
2016-09-20 15:50:00,75.68,75.72,75.61,75.61,271532.0,51.7536,51.781,51.7057,51.7057,271532.0
2016-09-21 09:30:00,75.75,75.97,75.64,75.87,43698.0,51.8015,51.9519,51.7263,51.8835,43698.0
2016-09-21 09:40:00,75.86,75.88,75.74,75.82,47189.0,51.8767,51.8904,51.7946,51.8493,47189.0
2016-09-21 09:50:00,75.81,75.81,75.63,75.73,42784.0,51.8425,51.8425,51.7194,51.7878,42784.0
2016-09-21 10:00:00,75.73,75.76,75.59,75.6,58325.0,51.7878,51.8083,51.6921,51.6989,58325.0
2016-09-21 10:10:00,75.61,75.74,75.61,75.71,16332.0,51.7057,51.7946,51.7057,51.7741,16332.0
2016-09-21 10:20:00,75.71,75.8,75.71,75.76,14012.0,51.7741,51.8357,51.7741,51.8083,14012.0
2016-09-21 10:30:00,75.77,75.85,75.73,75.75,21355.0,51.8152,51.8699,51.7878,51.8015,21355.0
2016-09-21 10:40:00,75.75,75.75,75.53,75.66,26085.0,51.8015,51.8015,51.651,51.7399,26085.0
2016-09-21 10:50:00,75.66,75.75,75.65,75.68,13713.0,51.7399,51.8015,51.7331,51.7536,13713.0
2016-09-21 11:00:00,75.68,75.73,75.63,75.73,21704.0,51.7536,51.7878,51.7194,51.7878,21704.0
2016-09-21 11:10:00,75.72,75.72,75.6,75.6,22830.0,51.781,51.781,51.6989,51.6989,22830.0
2016-09-21 11:20:00,75.6,75.61,75.56,75.56,22235.0,51.6989,51.7057,51.6715,51.6715,22235.0
2016-09-21 11:30:00,75.56,75.62,75.54,75.56,28134.0,51.6715,51.7126,51.6579,51.6715,28134.0
2016-09-21 11:40:00,75.55,75.57,75.47,75.55,22625.0,51.6647,51.6784,51.61,51.6647,22625.0
2016-09-21 11:50:00,75.56,75.59,75.55,75.58,32875.0,51.6715,51.6921,51.6647,51.6852,32875.0
2016-09-21 12:00:00,75.58,75.61,75.56,75.58,25375.0,51.6852,51.7057,51.6715,51.6852,25375.0
2016-09-21 12:10:00,75.58,75.58,75.41,75.44,25701.0,51.6852,51.6852,51.569,51.5895,25701.0
2016-09-21 12:20:00,75.45,75.49,75.4,75.47,27719.0,51.5963,51.6237,51.5621,51.61,27719.0
2016-09-21 12:30:00,75.46,75.48,75.38,75.46,18410.0,51.6032,51.6168,51.5485,51.6032,18410.0
2016-09-21 12:40:00,75.46,75.49,75.42,75.47,24761.0,51.6032,51.6237,51.5758,51.61,24761.0
2016-09-21 12:50:00,75.46,75.53,75.44,75.52,26192.0,51.6032,51.651,51.5895,51.6442,26192.0
2016-09-21 13:00:00,75.52,75.55,75.49,75.5,33521.0,51.6442,51.6647,51.6237,51.6305,33521.0
2016-09-21 13:10:00,75.5,75.53,75.48,75.49,28844.0,51.6305,51.651,51.6168,51.6237,28844.0
2016-09-21 13:20:00,75.5,75.52,75.47,75.5,37511.0,51.6305,51.6442,51.61,51.6305,37511.0
2016-09-21 13:30:00,75.5,75.53,75.47,75.48,22663.0,51.6305,51.651,51.61,51.6168,22663.0
2016-09-21 13:40:00,75.48,75.57,75.46,75.52,33662.0,51.6168,51.6784,51.6032,51.6442,33662.0
2016-09-21 13:50:00,75.52,75.53,75.44,75.44,40007.0,51.6442,51.651,51.5895,51.5895,40007.0
2016-09-21 14:00:00,75.44,76.08,75.42,76.02,67509.0,51.5895,52.0271,51.5758,51.9861,67509.0
2016-09-21 14:10:00,76.05,76.59,76.04,76.53,105877.0,52.0066,52.3759,51.9998,52.3349,105877.0
2016-09-21 14:20:00,76.52,76.52,76.12,76.21,77937.0,52.328,52.328,52.0545,52.116,77937.0
2016-09-21 14:30:00,76.21,76.25,76.03,76.23,195196.0,52.116,52.1434,51.993,52.1297,195196.0
2016-09-21 14:40:00,76.22,76.38,76.17,76.26,77411.0,52.1229,52.2323,52.0887,52.1502,77411.0
2016-09-21 14:50:00,76.24,76.41,76.2,76.41,74014.0,52.1366,52.2528,52.1092,52.2528,74014.0
2016-09-21 15:00:00,76.42,76.5,76.26,76.43,51143.0,52.2597,52.3144,52.1502,52.2665,51143.0
2016-09-21 15:10:00,76.43,76.62,76.41,76.49,55241.0,52.2665,52.3964,52.2528,52.3075,55241.0
2016-09-21 15:20:00,76.48,76.58,76.42,76.45,66937.0,52.3007,52.3691,52.2597,52.2802,66937.0
2016-09-21 15:30:00,76.45,76.61,76.44,76.57,123298.0,52.2802,52.3896,52.2733,52.3622,123298.0
2016-09-21 15:40:00,76.58,76.78,76.57,76.75,87999.0,52.3691,52.5058,52.3622,52.4853,87999.0
2016-09-21 15:50:00,76.75,76.78,76.66,76.75,224931.0,52.4853,52.5058,52.4238,52.4853,224931.0
2016-09-22 09:30:00,77.0,77.32,76.83,77.05,71937.0,52.6563,52.8751,52.54,52.6905,71937.0
2016-09-22 09:40:00,77.07,77.11,76.92,77.08,32197.0,52.7042,52.7315,52.6016,52.711,32197.0
2016-09-22 09:50:00,77.09,77.2,77.06,77.07,30326.0,52.7178,52.7931,52.6973,52.7042,30326.0
2016-09-22 10:00:00,77.07,77.08,76.81,76.82,45191.0,52.7042,52.711,52.5264,52.5332,45191.0
2016-09-22 10:10:00,76.84,76.98,76.81,76.91,29711.0,52.5469,52.6426,52.5264,52.5947,29711.0
2016-09-22 10:20:00,76.92,76.94,76.8,76.81,49678.0,52.6016,52.6153,52.5195,52.5264,49678.0
2016-09-22 10:30:00,76.81,76.96,76.79,76.92,29156.0,52.5264,52.6289,52.5127,52.6016,29156.0
2016-09-22 10:40:00,76.91,76.92,76.83,76.89,37497.0,52.5947,52.6016,52.54,52.5811,37497.0
2016-09-22 10:50:00,76.9,77.09,76.9,77.01,32475.0,52.5879,52.7178,52.5879,52.6631,32475.0
2016-09-22 11:00:00,77.0,77.01,76.79,76.83,28586.0,52.6563,52.6631,52.5127,52.54,28586.0
2016-09-22 11:10:00,76.83,76.85,76.73,76.75,46333.0,52.54,52.5537,52.4717,52.4853,46333.0
2016-09-22 11:20:00,76.75,76.8,76.57,76.58,28878.0,52.4853,52.5195,52.3622,52.3691,28878.0
2016-09-22 11:30:00,76.59,76.78,76.58,76.66,49311.0,52.3759,52.5058,52.3691,52.4238,49311.0
2016-09-22 11:40:00,76.65,76.77,76.59,76.73,27893.0,52.4169,52.499,52.3759,52.4717,27893.0
2016-09-22 11:50:00,76.75,76.8,76.71,76.77,39039.0,52.4853,52.5195,52.458,52.499,39039.0
2016-09-22 12:00:00,76.78,76.85,76.72,76.79,30657.0,52.5058,52.5537,52.4648,52.5127,30657.0
2016-09-22 12:10:00,76.79,76.84,76.73,76.75,19422.0,52.5127,52.5469,52.4717,52.4853,19422.0
2016-09-22 12:20:00,76.75,76.79,76.66,76.78,19778.0,52.4853,52.5127,52.4238,52.5058,19778.0
2016-09-22 12:30:00,76.78,76.83,76.73,76.73,20641.0,52.5058,52.54,52.4717,52.4717,20641.0
2016-09-22 12:40:00,76.74,76.81,76.68,76.74,17322.0,52.4785,52.5264,52.4375,52.4785,17322.0
2016-09-22 12:50:00,76.75,76.77,76.66,76.76,18101.0,52.4853,52.499,52.4238,52.4922,18101.0
2016-09-22 13:00:00,76.77,76.86,76.73,76.85,27942.0,52.499,52.5606,52.4717,52.5537,27942.0
2016-09-22 13:10:00,76.85,76.86,76.76,76.81,33656.0,52.5537,52.5606,52.4922,52.5264,33656.0
2016-09-22 13:20:00,76.81,76.85,76.78,76.8,34714.0,52.5264,52.5537,52.5058,52.5195,34714.0
2016-09-22 13:30:00,76.81,76.93,76.8,76.88,25483.0,52.5264,52.6084,52.5195,52.5742,25483.0
2016-09-22 13:40:00,76.89,76.91,76.74,76.81,28294.0,52.5811,52.5947,52.4785,52.5264,28294.0
2016-09-22 13:50:00,76.82,76.93,76.82,76.92,29010.0,52.5332,52.6084,52.5332,52.6016,29010.0
2016-09-22 14:00:00,76.93,76.94,76.79,76.82,39212.0,52.6084,52.6153,52.5127,52.5332,39212.0
2016-09-22 14:10:00,76.82,76.84,76.6,76.62,43492.0,52.5332,52.5469,52.3828,52.3964,43492.0
2016-09-22 14:20:00,76.61,76.69,76.52,76.63,55692.0,52.3896,52.4443,52.328,52.4033,55692.0
2016-09-22 14:30:00,76.63,76.73,76.62,76.73,35128.0,52.4033,52.4717,52.3964,52.4717,35128.0
2016-09-22 14:40:00,76.73,76.78,76.67,76.75,25805.0,52.4717,52.5058,52.4306,52.4853,25805.0
2016-09-22 14:50:00,76.75,76.88,76.73,76.87,22755.0,52.4853,52.5742,52.4717,52.5674,22755.0
2016-09-22 15:00:00,76.86,76.96,76.85,76.91,29866.0,52.5606,52.6289,52.5537,52.5947,29866.0
2016-09-22 15:10:00,76.93,76.99,76.9,76.99,27814.0,52.6084,52.6495,52.5879,52.6495,27814.0
2016-09-22 15:20:00,77.0,77.04,76.98,77.01,47975.0,52.6563,52.6836,52.6426,52.6631,47975.0
2016-09-22 15:30:00,77.01,77.16,77.01,77.09,71898.0,52.6631,52.7657,52.6631,52.7178,71898.0
2016-09-22 15:40:00,77.09,77.16,77.02,77.04,74731.0,52.7178,52.7657,52.67,52.6836,74731.0
2016-09-22 15:50:00,77.03,77.1,77.0,77.03,141500.0,52.6768,52.7247,52.6563,52.6768,141500.0
2016-09-23 09:30:00,76.84,76.92,76.32,76.34,130945.0,52.5469,52.6016,52.1913,52.2049,130945.0
2016-09-23 09:40:00,76.39,76.55,76.22,76.46,112972.0,52.2391,52.3486,52.1229,52.287,112972.0
2016-09-23 09:50:00,76.47,76.55,76.42,76.44,57568.0,52.2938,52.3486,52.2597,52.2733,57568.0
2016-09-23 10:00:00,76.46,76.68,76.45,76.59,77634.0,52.287,52.4375,52.2802,52.3759,77634.0
2016-09-23 10:10:00,76.6,76.7,76.6,76.69,54020.0,52.3828,52.4511,52.3828,52.4443,54020.0
2016-09-23 10:20:00,76.7,76.81,76.7,76.77,41921.0,52.4511,52.5264,52.4511,52.499,41921.0
2016-09-23 10:30:00,76.77,76.92,76.73,76.89,41391.0,52.499,52.6016,52.4717,52.5811,41391.0
2016-09-23 10:40:00,76.9,76.97,76.86,76.97,30140.0,52.5879,52.6358,52.5606,52.6358,30140.0
2016-09-23 10:50:00,76.95,77.0,76.93,76.95,16902.0,52.6221,52.6563,52.6084,52.6221,16902.0
2016-09-23 11:00:00,76.94,76.94,76.7,76.73,23356.0,52.6153,52.6153,52.4511,52.4717,23356.0
2016-09-23 11:10:00,76.73,76.77,76.67,76.77,21873.0,52.4717,52.499,52.4306,52.499,21873.0
2016-09-23 11:20:00,76.75,76.76,76.62,76.71,22590.0,52.4853,52.4922,52.3964,52.458,22590.0
2016-09-23 11:30:00,76.71,76.78,76.64,76.72,25351.0,52.458,52.5058,52.4101,52.4648,25351.0
2016-09-23 11:40:00,76.71,76.75,76.69,76.72,21594.0,52.458,52.4853,52.4443,52.4648,21594.0
2016-09-23 11:50:00,76.73,76.82,76.73,76.79,23991.0,52.4717,52.5332,52.4717,52.5127,23991.0
2016-09-23 12:00:00,76.78,76.94,76.76,76.94,21696.0,52.5058,52.6153,52.4922,52.6153,21696.0
2016-09-23 12:10:00,76.93,76.95,76.87,76.93,24147.0,52.6084,52.6221,52.5674,52.6084,24147.0
2016-09-23 12:20:00,76.93,77.04,76.93,77.03,23324.0,52.6084,52.6836,52.6084,52.6768,23324.0
2016-09-23 12:30:00,77.03,77.04,76.93,76.97,24240.0,52.6768,52.6836,52.6084,52.6358,24240.0
2016-09-23 12:40:00,76.96,77.14,76.96,77.14,26173.0,52.6289,52.752,52.6289,52.752,26173.0
2016-09-23 12:50:00,77.14,77.17,77.06,77.1,22426.0,52.752,52.7725,52.6973,52.7247,22426.0
2016-09-23 13:00:00,77.1,77.1,76.95,77.0,28307.0,52.7247,52.7247,52.6221,52.6563,28307.0
2016-09-23 13:10:00,76.99,77.0,76.91,76.97,24212.0,52.6495,52.6563,52.5947,52.6358,24212.0
2016-09-23 13:20:00,76.97,76.98,76.9,76.92,32520.0,52.6358,52.6426,52.5879,52.6016,32520.0
2016-09-23 13:30:00,76.92,76.93,76.86,76.88,22791.0,52.6016,52.6084,52.5606,52.5742,22791.0
2016-09-23 13:40:00,76.87,76.95,76.86,76.95,26048.0,52.5674,52.6221,52.5606,52.6221,26048.0
2016-09-23 13:50:00,76.95,77.03,76.86,77.01,20553.0,52.6221,52.6768,52.5606,52.6631,20553.0
2016-09-23 14:00:00,77.01,77.08,76.96,77.06,20574.0,52.6631,52.711,52.6289,52.6973,20574.0
2016-09-23 14:10:00,77.05,77.11,76.99,77.03,24127.0,52.6905,52.7315,52.6495,52.6768,24127.0
2016-09-23 14:20:00,77.03,77.11,77.0,77.09,35194.0,52.6768,52.7315,52.6563,52.7178,35194.0
2016-09-23 14:30:00,77.1,77.14,77.04,77.05,22594.0,52.7247,52.752,52.6836,52.6905,22594.0
2016-09-23 14:40:00,77.04,77.1,77.02,77.1,18464.0,52.6836,52.7247,52.67,52.7247,18464.0
2016-09-23 14:50:00,77.1,77.17,77.1,77.14,28475.0,52.7247,52.7725,52.7247,52.752,28475.0
2016-09-23 15:00:00,77.13,77.17,77.1,77.13,21771.0,52.7452,52.7725,52.7247,52.7452,21771.0
2016-09-23 15:10:00,77.14,77.14,77.03,77.07,23930.0,52.752,52.752,52.6768,52.7042,23930.0
2016-09-23 15:20:00,77.07,77.17,77.03,77.17,33881.0,52.7042,52.7725,52.6768,52.7725,33881.0
2016-09-23 15:30:00,77.17,77.24,77.05,77.06,45895.0,52.7725,52.8204,52.6905,52.6973,45895.0
2016-09-23 15:40:00,77.05,77.09,76.97,77.04,61028.0,52.6905,52.7178,52.6358,52.6836,61028.0
2016-09-23 15:50:00,77.04,77.13,77.0,77.0,110154.0,52.6836,52.7452,52.6563,52.6563,110154.0
2016-09-26 09:30:00,77.03,77.22,76.73,77.09,43989.0,52.6768,52.8067,52.4717,52.7178,43989.0
2016-09-26 09:40:00,77.11,77.13,76.76,76.78,48458.0,52.7315,52.7452,52.4922,52.5058,48458.0
2016-09-26 09:50:00,76.81,76.86,76.68,76.74,73637.0,52.5264,52.5606,52.4375,52.4785,73637.0
2016-09-26 10:00:00,76.75,76.8,76.66,76.71,72230.0,52.4853,52.5195,52.4238,52.458,72230.0
2016-09-26 10:10:00,76.71,76.79,76.67,76.67,33725.0,52.458,52.5127,52.4306,52.4306,33725.0
2016-09-26 10:20:00,76.69,76.7,76.59,76.63,27378.0,52.4443,52.4511,52.3759,52.4033,27378.0
2016-09-26 10:30:00,76.64,76.72,76.64,76.69,26923.0,52.4101,52.4648,52.4101,52.4443,26923.0
2016-09-26 10:40:00,76.7,76.75,76.64,76.7,29768.0,52.4511,52.4853,52.4101,52.4511,29768.0
2016-09-26 10:50:00,76.71,76.73,76.64,76.67,26294.0,52.458,52.4717,52.4101,52.4306,26294.0
2016-09-26 11:00:00,76.66,76.68,76.55,76.58,31304.0,52.4238,52.4375,52.3486,52.3691,31304.0
2016-09-26 11:10:00,76.58,76.6,76.51,76.55,32353.0,52.3691,52.3828,52.3212,52.3486,32353.0
2016-09-26 11:20:00,76.54,76.56,76.39,76.45,29650.0,52.3417,52.3554,52.2391,52.2802,29650.0
2016-09-26 11:30:00,76.46,76.61,76.44,76.61,39181.0,52.287,52.3896,52.2733,52.3896,39181.0
2016-09-26 11:40:00,76.61,76.66,76.57,76.63,26138.0,52.3896,52.4238,52.3622,52.4033,26138.0
2016-09-26 11:50:00,76.64,76.64,76.52,76.62,25965.0,52.4101,52.4101,52.328,52.3964,25965.0
2016-09-26 12:00:00,76.63,76.63,76.56,76.62,21651.0,52.4033,52.4033,52.3554,52.3964,21651.0
2016-09-26 12:10:00,76.62,76.66,76.57,76.62,14622.0,52.3964,52.4238,52.3622,52.3964,14622.0
2016-09-26 12:20:00,76.63,76.75,76.62,76.71,24533.0,52.4033,52.4853,52.3964,52.458,24533.0
2016-09-26 12:30:00,76.7,76.74,76.67,76.68,35113.0,52.4511,52.4785,52.4306,52.4375,35113.0
2016-09-26 12:40:00,76.67,76.72,76.62,76.7,32901.0,52.4306,52.4648,52.3964,52.4511,32901.0
2016-09-26 12:50:00,76.7,76.81,76.68,76.77,51160.0,52.4511,52.5264,52.4375,52.499,51160.0
2016-09-26 13:00:00,76.77,76.77,76.69,76.71,17576.0,52.499,52.499,52.4443,52.458,17576.0
2016-09-26 13:10:00,76.71,76.76,76.69,76.7,21657.0,52.458,52.4922,52.4443,52.4511,21657.0
2016-09-26 13:20:00,76.7,76.72,76.67,76.69,38877.0,52.4511,52.4648,52.4306,52.4443,38877.0
2016-09-26 13:30:00,76.69,76.76,76.68,76.69,31299.0,52.4443,52.4922,52.4375,52.4443,31299.0
2016-09-26 13:40:00,76.7,76.76,76.7,76.75,23703.0,52.4511,52.4922,52.4511,52.4853,23703.0
2016-09-26 13:50:00,76.73,76.81,76.73,76.78,32455.0,52.4717,52.5264,52.4717,52.5058,32455.0
2016-09-26 14:00:00,76.78,76.81,76.69,76.71,25670.0,52.5058,52.5264,52.4443,52.458,25670.0
2016-09-26 14:10:00,76.71,76.71,76.66,76.69,36170.0,52.458,52.458,52.4238,52.4443,36170.0
2016-09-26 14:20:00,76.69,76.72,76.64,76.7,39093.0,52.4443,52.4648,52.4101,52.4511,39093.0
2016-09-26 14:30:00,76.7,76.7,76.57,76.58,24399.0,52.4511,52.4511,52.3622,52.3691,24399.0
2016-09-26 14:40:00,76.59,76.64,76.56,76.63,34155.0,52.3759,52.4101,52.3554,52.4033,34155.0
2016-09-26 14:50:00,76.64,76.67,76.58,76.64,51819.0,52.4101,52.4306,52.3691,52.4101,51819.0
2016-09-26 15:00:00,76.64,76.74,76.63,76.67,54299.0,52.4101,52.4785,52.4033,52.4306,54299.0
2016-09-26 15:10:00,76.67,76.68,76.58,76.58,50428.0,52.4306,52.4375,52.3691,52.3691,50428.0
2016-09-26 15:20:00,76.59,76.72,76.58,76.7,46692.0,52.3759,52.4648,52.3691,52.4511,46692.0
2016-09-26 15:30:00,76.7,76.73,76.57,76.64,56926.0,52.4511,52.4717,52.3622,52.4101,56926.0
2016-09-26 15:40:00,76.65,76.73,76.54,76.7,84095.0,52.4169,52.4717,52.3417,52.4511,84095.0
2016-09-26 15:50:00,76.7,76.72,76.56,76.6,163711.0,52.4511,52.4648,52.3554,52.3828,163711.0
2016-09-27 09:30:00,76.9,77.25,76.87,76.9,63076.0,52.5879,52.8273,52.5674,52.5879,63076.0
2016-09-27 09:40:00,76.92,77.03,76.59,76.59,43900.0,52.6016,52.6768,52.3759,52.3759,43900.0
2016-09-27 09:50:00,76.57,76.79,76.55,76.65,42444.0,52.3622,52.5127,52.3486,52.4169,42444.0
2016-09-27 10:00:00,76.63,76.65,76.48,76.51,54081.0,52.4033,52.4169,52.3007,52.3212,54081.0
2016-09-27 10:10:00,76.52,76.65,76.49,76.64,32798.0,52.328,52.4169,52.3075,52.4101,32798.0
2016-09-27 10:20:00,76.65,76.79,76.65,76.75,32550.0,52.4169,52.5127,52.4169,52.4853,32550.0
2016-09-27 10:30:00,76.75,76.77,76.56,76.64,24072.0,52.4853,52.499,52.3554,52.4101,24072.0
2016-09-27 10:40:00,76.65,76.68,76.52,76.53,26210.0,52.4169,52.4375,52.328,52.3349,26210.0
2016-09-27 10:50:00,76.52,76.53,76.38,76.4,32119.0,52.328,52.3349,52.2323,52.246,32119.0
2016-09-27 11:00:00,76.4,76.59,76.4,76.49,35378.0,52.246,52.3759,52.246,52.3075,35378.0
2016-09-27 11:10:00,76.49,76.51,76.34,76.36,37824.0,52.3075,52.3212,52.2049,52.2186,37824.0
2016-09-27 11:20:00,76.36,76.37,76.15,76.25,44932.0,52.2186,52.2255,52.075,52.1434,44932.0
2016-09-27 11:30:00,76.24,76.32,76.23,76.31,25831.0,52.1366,52.1913,52.1297,52.1844,25831.0
2016-09-27 11:40:00,76.3,76.35,76.13,76.14,44383.0,52.1776,52.2118,52.0613,52.0682,44383.0
2016-09-27 11:50:00,76.14,76.24,76.09,76.23,40402.0,52.0682,52.1366,52.034,52.1297,40402.0
2016-09-27 12:00:00,76.23,76.38,76.2,76.34,72810.0,52.1297,52.2323,52.1092,52.2049,72810.0
2016-09-27 12:10:00,76.35,76.38,76.3,76.34,31545.0,52.2118,52.2323,52.1776,52.2049,31545.0
2016-09-27 12:20:00,76.34,76.5,76.29,76.43,33227.0,52.2049,52.3144,52.1708,52.2665,33227.0
2016-09-27 12:30:00,76.44,76.49,76.39,76.4,31434.0,52.2733,52.3075,52.2391,52.246,31434.0
2016-09-27 12:40:00,76.4,76.41,76.34,76.36,25930.0,52.246,52.2528,52.2049,52.2186,25930.0
2016-09-27 12:50:00,76.35,76.39,76.3,76.38,25752.0,52.2118,52.2391,52.1776,52.2323,25752.0
2016-09-27 13:00:00,76.39,76.39,76.27,76.31,38348.0,52.2391,52.2391,52.1571,52.1844,38348.0
2016-09-27 13:10:00,76.3,76.32,76.11,76.15,40778.0,52.1776,52.1913,52.0477,52.075,40778.0
2016-09-27 13:20:00,76.15,76.3,76.09,76.3,72576.0,52.075,52.1776,52.034,52.1776,72576.0
2016-09-27 13:30:00,76.29,76.31,76.15,76.18,50779.0,52.1708,52.1844,52.075,52.0955,50779.0
2016-09-27 13:40:00,76.18,76.21,76.04,76.05,28540.0,52.0955,52.116,51.9998,52.0066,28540.0
2016-09-27 13:50:00,76.04,76.07,75.9,75.95,44629.0,51.9998,52.0203,51.9041,51.9382,44629.0
2016-09-27 14:00:00,75.96,75.97,75.89,75.89,32976.0,51.9451,51.9519,51.8972,51.8972,32976.0
2016-09-27 14:10:00,75.89,76.06,75.89,76.05,44636.0,51.8972,52.0135,51.8972,52.0066,44636.0
2016-09-27 14:20:00,76.05,76.07,75.98,76.03,39102.0,52.0066,52.0203,51.9588,51.993,39102.0
2016-09-27 14:30:00,76.03,76.07,75.95,75.96,38455.0,51.993,52.0203,51.9382,51.9451,38455.0
2016-09-27 14:40:00,75.95,75.95,75.78,75.82,39921.0,51.9382,51.9382,51.822,51.8493,39921.0
2016-09-27 14:50:00,75.82,75.87,75.73,75.8,48990.0,51.8493,51.8835,51.7878,51.8357,48990.0
2016-09-27 15:00:00,75.79,75.82,75.71,75.75,47218.0,51.8288,51.8493,51.7741,51.8015,47218.0
2016-09-27 15:10:00,75.75,75.77,75.63,75.77,39525.0,51.8015,51.8152,51.7194,51.8152,39525.0
2016-09-27 15:20:00,75.76,75.77,75.66,75.74,42962.0,51.8083,51.8152,51.7399,51.7946,42962.0
2016-09-27 15:30:00,75.74,75.75,75.64,75.75,60295.0,51.7946,51.8015,51.7263,51.8015,60295.0
2016-09-27 15:40:00,75.74,75.79,75.65,75.66,101560.0,51.7946,51.8288,51.7331,51.7399,101560.0
2016-09-27 15:50:00,75.66,75.78,75.64,75.78,226467.0,51.7399,51.822,51.7263,51.822,226467.0
2016-09-28 09:30:00,75.98,76.12,75.7,75.76,66324.0,51.9588,52.0545,51.7673,51.8083,66324.0
2016-09-28 09:40:00,75.75,75.84,75.59,75.74,56061.0,51.8015,51.863,51.6921,51.7946,56061.0
2016-09-28 09:50:00,75.76,75.82,75.61,75.63,35638.0,51.8083,51.8493,51.7057,51.7194,35638.0
2016-09-28 10:00:00,75.62,75.69,75.5,75.65,42934.0,51.7126,51.7604,51.6305,51.7331,42934.0
2016-09-28 10:10:00,75.66,75.66,75.42,75.43,35926.0,51.7399,51.7399,51.5758,51.5826,35926.0
2016-09-28 10:20:00,75.43,75.57,75.43,75.55,19704.0,51.5826,51.6784,51.5826,51.6647,19704.0
2016-09-28 10:30:00,75.55,75.58,75.38,75.39,21221.0,51.6647,51.6852,51.5485,51.5553,21221.0
2016-09-28 10:40:00,75.41,75.44,75.3,75.31,41622.0,51.569,51.5895,51.4937,51.5006,41622.0
2016-09-28 10:50:00,75.3,75.3,75.19,75.2,33785.0,51.4937,51.4937,51.4185,51.4254,33785.0
2016-09-28 11:00:00,75.19,75.28,75.13,75.23,35554.0,51.4185,51.4801,51.3775,51.4459,35554.0
2016-09-28 11:10:00,75.23,75.28,75.12,75.15,38586.0,51.4459,51.4801,51.3707,51.3912,38586.0
2016-09-28 11:20:00,75.15,75.2,75.08,75.12,35673.0,51.3912,51.4254,51.3433,51.3707,35673.0
2016-09-28 11:30:00,75.12,75.35,75.11,75.34,33298.0,51.3707,51.5279,51.3638,51.5211,33298.0
2016-09-28 11:40:00,75.34,75.42,75.32,75.38,43920.0,51.5211,51.5758,51.5074,51.5485,43920.0
2016-09-28 11:50:00,75.37,75.41,75.26,75.28,62888.0,51.5416,51.569,51.4664,51.4801,62888.0
2016-09-28 12:00:00,75.28,75.36,75.23,75.36,29246.0,51.4801,51.5348,51.4459,51.5348,29246.0
2016-09-28 12:10:00,75.36,75.49,75.29,75.3,23529.0,51.5348,51.6237,51.4869,51.4937,23529.0
2016-09-28 12:20:00,75.29,75.34,75.24,75.3,26911.0,51.4869,51.5211,51.4527,51.4937,26911.0
2016-09-28 12:30:00,75.3,75.5,75.3,75.5,34285.0,51.4937,51.6305,51.4937,51.6305,34285.0
2016-09-28 12:40:00,75.49,75.64,75.49,75.57,19085.0,51.6237,51.7263,51.6237,51.6784,19085.0
2016-09-28 12:50:00,75.58,75.66,75.55,75.61,13736.0,51.6852,51.7399,51.6647,51.7057,13736.0
2016-09-28 13:00:00,75.61,75.64,75.58,75.61,17500.0,51.7057,51.7263,51.6852,51.7057,17500.0
2016-09-28 13:10:00,75.61,75.71,75.61,75.66,21569.0,51.7057,51.7741,51.7057,51.7399,21569.0
2016-09-28 13:20:00,75.68,75.73,75.67,75.73,14629.0,51.7536,51.7878,51.7468,51.7878,14629.0
2016-09-28 13:30:00,75.74,75.8,75.7,75.75,18117.0,51.7946,51.8357,51.7673,51.8015,18117.0
2016-09-28 13:40:00,75.76,75.8,75.67,75.71,15192.0,51.8083,51.8357,51.7468,51.7741,15192.0
2016-09-28 13:50:00,75.71,75.73,75.66,75.66,24156.0,51.7741,51.7878,51.7399,51.7399,24156.0
2016-09-28 14:00:00,75.66,75.71,75.64,75.71,32592.0,51.7399,51.7741,51.7263,51.7741,32592.0
2016-09-28 14:10:00,75.7,75.82,75.7,75.77,41691.0,51.7673,51.8493,51.7673,51.8152,41691.0
2016-09-28 14:20:00,75.76,75.86,75.71,75.79,34850.0,51.8083,51.8767,51.7741,51.8288,34850.0
2016-09-28 14:30:00,75.79,75.93,75.79,75.92,37449.0,51.8288,51.9246,51.8288,51.9177,37449.0
2016-09-28 14:40:00,75.92,75.96,75.82,75.88,25512.0,51.9177,51.9451,51.8493,51.8904,25512.0
2016-09-28 14:50:00,75.87,75.91,75.79,75.81,41604.0,51.8835,51.9109,51.8288,51.8425,41604.0
2016-09-28 15:00:00,75.81,75.81,75.69,75.73,33615.0,51.8425,51.8425,51.7604,51.7878,33615.0
2016-09-28 15:10:00,75.73,75.74,75.67,75.67,30904.0,51.7878,51.7946,51.7468,51.7468,30904.0
2016-09-28 15:20:00,75.68,75.78,75.63,75.66,34080.0,51.7536,51.822,51.7194,51.7399,34080.0
2016-09-28 15:30:00,75.67,75.69,75.61,75.65,41276.0,51.7468,51.7604,51.7057,51.7331,41276.0
2016-09-28 15:40:00,75.65,75.81,75.65,75.8,59637.0,51.7331,51.8425,51.7331,51.8357,59637.0
2016-09-28 15:50:00,75.8,75.87,75.78,75.82,150876.0,51.8357,51.8835,51.822,51.8493,150876.0
2016-09-29 09:30:00,75.84,75.95,75.3,75.45,109120.0,51.863,51.9382,51.4937,51.5963,109120.0
2016-09-29 09:40:00,75.44,75.56,75.34,75.5,64458.0,51.5895,51.6715,51.5211,51.6305,64458.0
2016-09-29 09:50:00,75.5,75.66,75.48,75.52,51140.0,51.6305,51.7399,51.6168,51.6442,51140.0
2016-09-29 10:00:00,75.51,75.75,75.49,75.56,55153.0,51.6374,51.8015,51.6237,51.6715,55153.0
2016-09-29 10:10:00,75.59,75.7,75.49,75.69,31248.0,51.6921,51.7673,51.6237,51.7604,31248.0
2016-09-29 10:20:00,75.68,75.72,75.45,75.46,23414.0,51.7536,51.781,51.5963,51.6032,23414.0
2016-09-29 10:30:00,75.45,75.59,75.44,75.53,32105.0,51.5963,51.6921,51.5895,51.651,32105.0
2016-09-29 10:40:00,75.52,75.56,75.25,75.25,32118.0,51.6442,51.6715,51.4596,51.4596,32118.0
2016-09-29 10:50:00,75.25,75.28,75.06,75.15,46215.0,51.4596,51.4801,51.3296,51.3912,46215.0
2016-09-29 11:00:00,75.13,75.27,75.13,75.21,44015.0,51.3775,51.4732,51.3775,51.4322,44015.0
2016-09-29 11:10:00,75.21,75.21,75.0,75.0,56954.0,51.4322,51.4322,51.2886,51.2886,56954.0
2016-09-29 11:20:00,75.0,75.1,74.9,75.09,67844.0,51.2886,51.357,51.2202,51.3501,67844.0
2016-09-29 11:30:00,75.08,75.11,74.99,74.99,28089.0,51.3433,51.3638,51.2818,51.2818,28089.0
2016-09-29 11:40:00,74.99,75.08,74.91,74.91,17078.0,51.2818,51.3433,51.227,51.227,17078.0
2016-09-29 11:50:00,74.9,74.91,74.73,74.73,37445.0,51.2202,51.227,51.104,51.104,37445.0
2016-09-29 12:00:00,74.73,74.82,74.67,74.81,27693.0,51.104,51.1655,51.0629,51.1587,27693.0
2016-09-29 12:10:00,74.82,74.85,74.75,74.77,23382.0,51.1655,51.186,51.1176,51.1313,23382.0
2016-09-29 12:20:00,74.75,74.82,74.74,74.78,16838.0,51.1176,51.1655,51.1108,51.1381,16838.0
2016-09-29 12:30:00,74.78,74.8,74.67,74.76,27122.0,51.1381,51.1518,51.0629,51.1245,27122.0
2016-09-29 12:40:00,74.74,74.78,74.65,74.72,31239.0,51.1108,51.1381,51.0492,51.0971,31239.0
2016-09-29 12:50:00,74.71,74.71,74.55,74.63,27553.0,51.0903,51.0903,50.9809,51.0356,27553.0
2016-09-29 13:00:00,74.63,74.74,74.49,74.74,69534.0,51.0356,51.1108,50.9398,51.1108,69534.0
2016-09-29 13:10:00,74.74,74.82,74.65,74.69,17365.0,51.1108,51.1655,51.0492,51.0766,17365.0
2016-09-29 13:20:00,74.68,74.9,74.67,74.9,32832.0,51.0698,51.2202,51.0629,51.2202,32832.0
2016-09-29 13:30:00,74.91,75.3,74.87,74.91,37094.0,51.227,51.4937,51.1997,51.227,37094.0
2016-09-29 13:40:00,74.91,74.95,74.83,74.93,26433.0,51.227,51.2544,51.1723,51.2407,26433.0
2016-09-29 13:50:00,74.94,74.97,74.82,74.87,30800.0,51.2476,51.2681,51.1655,51.1997,30800.0
2016-09-29 14:00:00,74.86,74.91,74.81,74.9,30904.0,51.1929,51.227,51.1587,51.2202,30904.0
2016-09-29 14:10:00,74.9,75.05,74.86,75.0,46703.0,51.2202,51.3228,51.1929,51.2886,46703.0
2016-09-29 14:20:00,75.0,75.12,74.98,75.11,76477.0,51.2886,51.3707,51.2749,51.3638,76477.0
2016-09-29 14:30:00,75.11,75.16,75.04,75.1,36369.0,51.3638,51.398,51.3159,51.357,36369.0
2016-09-29 14:40:00,75.09,75.12,74.98,75.09,31017.0,51.3501,51.3707,51.2749,51.3501,31017.0
2016-09-29 14:50:00,75.09,75.11,74.91,74.96,26641.0,51.3501,51.3638,51.227,51.2612,26641.0
2016-09-29 15:00:00,74.94,75.02,74.84,74.89,29978.0,51.2476,51.3023,51.1792,51.2134,29978.0
2016-09-29 15:10:00,74.9,74.97,74.84,74.92,40150.0,51.2202,51.2681,51.1792,51.2339,40150.0
2016-09-29 15:20:00,74.91,74.96,74.78,74.94,41224.0,51.227,51.2612,51.1381,51.2476,41224.0
2016-09-29 15:30:00,74.94,75.02,74.87,75.0,55815.0,51.2476,51.3023,51.1997,51.2886,55815.0
2016-09-29 15:40:00,75.0,75.01,74.86,74.93,81352.0,51.2886,51.2954,51.1929,51.2407,81352.0
2016-09-29 15:50:00,74.93,74.94,74.71,74.74,192456.0,51.2407,51.2476,51.0903,51.1108,192456.0
2016-09-30 09:30:00,75.1,75.32,74.85,75.04,66555.0,51.357,51.5074,51.186,51.3159,66555.0
2016-09-30 09:40:00,75.05,75.31,74.92,75.12,39304.0,51.3228,51.5006,51.2339,51.3707,39304.0
2016-09-30 09:50:00,75.08,75.11,74.84,74.88,50581.0,51.3433,51.3638,51.1792,51.2065,50581.0
2016-09-30 10:00:00,74.88,75.0,74.84,74.91,74530.0,51.2065,51.2886,51.1792,51.227,74530.0
2016-09-30 10:10:00,74.92,74.93,74.57,74.57,83790.0,51.2339,51.2407,50.9945,50.9945,83790.0
2016-09-30 10:20:00,74.58,74.64,74.54,74.54,33795.0,51.0014,51.0424,50.974,50.974,33795.0
2016-09-30 10:30:00,74.55,74.64,74.39,74.43,36283.0,50.9809,51.0424,50.8714,50.8988,36283.0
2016-09-30 10:40:00,74.42,74.47,74.4,74.47,39332.0,50.892,50.9262,50.8783,50.9262,39332.0
2016-09-30 10:50:00,74.48,74.52,74.37,74.45,41810.0,50.933,50.9603,50.8578,50.9125,41810.0
2016-09-30 11:00:00,74.45,74.54,74.44,74.53,43316.0,50.9125,50.974,50.9056,50.9672,43316.0
2016-09-30 11:10:00,74.53,74.75,74.5,74.75,49887.0,50.9672,51.1176,50.9467,51.1176,49887.0
2016-09-30 11:20:00,74.77,74.77,74.57,74.61,25674.0,51.1313,51.1313,50.9945,51.0219,25674.0
2016-09-30 11:30:00,74.61,74.64,74.53,74.53,29675.0,51.0219,51.0424,50.9672,50.9672,29675.0
2016-09-30 11:40:00,74.53,74.61,74.47,74.61,33925.0,50.9672,51.0219,50.9262,51.0219,33925.0
2016-09-30 11:50:00,74.61,74.69,74.56,74.61,25572.0,51.0219,51.0766,50.9877,51.0219,25572.0
2016-09-30 12:00:00,74.61,74.64,74.49,74.5,25286.0,51.0219,51.0424,50.9398,50.9467,25286.0
2016-09-30 12:10:00,74.5,74.5,74.39,74.42,31613.0,50.9467,50.9467,50.8714,50.892,31613.0
2016-09-30 12:20:00,74.42,74.48,74.36,74.37,22601.0,50.892,50.933,50.8509,50.8578,22601.0
2016-09-30 12:30:00,74.37,74.38,74.25,74.28,36525.0,50.8578,50.8646,50.7757,50.7962,36525.0
2016-09-30 12:40:00,74.29,74.31,74.21,74.31,59616.0,50.8031,50.8167,50.7484,50.8167,59616.0
2016-09-30 12:50:00,74.3,74.38,74.27,74.28,25915.0,50.8099,50.8646,50.7894,50.7962,25915.0
2016-09-30 13:00:00,74.28,74.3,74.17,74.17,33528.0,50.7962,50.8099,50.721,50.721,33528.0
2016-09-30 13:10:00,74.17,74.18,74.1,74.1,26462.0,50.721,50.7278,50.6731,50.6731,26462.0
2016-09-30 13:20:00,74.11,74.16,73.94,73.94,57588.0,50.68,50.7142,50.5637,50.5637,57588.0
2016-09-30 13:30:00,73.94,73.99,73.91,73.97,49495.0,50.5637,50.5979,50.5432,50.5842,49495.0
2016-09-30 13:40:00,73.97,74.05,73.93,74.01,41871.0,50.5842,50.6389,50.5569,50.6116,41871.0
2016-09-30 13:50:00,74.02,74.02,73.83,73.83,33129.0,50.6184,50.6184,50.4885,50.4885,33129.0
2016-09-30 14:00:00,73.83,74.1,73.83,74.07,47237.0,50.4885,50.6731,50.4885,50.6526,47237.0
2016-09-30 14:10:00,74.07,74.22,74.05,74.18,53485.0,50.6526,50.7552,50.6389,50.7278,53485.0
2016-09-30 14:20:00,74.17,74.25,74.14,74.25,31095.0,50.721,50.7757,50.7005,50.7757,31095.0
2016-09-30 14:30:00,74.24,74.3,74.12,74.14,43943.0,50.7689,50.8099,50.6868,50.7005,43943.0
2016-09-30 14:40:00,74.14,74.22,74.13,74.14,29704.0,50.7005,50.7552,50.6936,50.7005,29704.0
2016-09-30 14:50:00,74.14,74.18,74.06,74.17,48472.0,50.7005,50.7278,50.6458,50.721,48472.0
2016-09-30 15:00:00,74.17,74.29,74.15,74.22,40307.0,50.721,50.8031,50.7073,50.7552,40307.0
2016-09-30 15:10:00,74.22,74.36,74.22,74.25,66655.0,50.7552,50.8509,50.7552,50.7757,66655.0
2016-09-30 15:20:00,74.25,74.38,74.25,74.32,43569.0,50.7757,50.8646,50.7757,50.8236,43569.0
2016-09-30 15:30:00,74.32,74.47,74.3,74.45,59034.0,50.8236,50.9262,50.8099,50.9125,59034.0
2016-09-30 15:40:00,74.44,74.58,74.37,74.47,140541.0,50.9056,51.0014,50.8578,50.9262,140541.0
2016-09-30 15:50:00,74.46,74.49,74.24,74.26,250313.0,50.9193,50.9398,50.7689,50.7825,250313.0
2016-10-03 09:30:00,74.21,74.21,73.69,73.95,63786.0,50.7484,50.7484,50.3928,50.5706,63786.0
2016-10-03 09:40:00,73.98,74.0,73.78,73.78,35084.0,50.5911,50.6047,50.4543,50.4543,35084.0
2016-10-03 09:50:00,73.8,73.95,73.76,73.94,58181.0,50.468,50.5706,50.4406,50.5637,58181.0
2016-10-03 10:00:00,73.95,73.96,73.62,73.68,66549.0,50.5706,50.5774,50.3449,50.3859,66549.0
2016-10-03 10:10:00,73.68,73.72,73.44,73.7,65740.0,50.3859,50.4133,50.2218,50.3996,65740.0
2016-10-03 10:20:00,73.69,73.7,73.4,73.61,32858.0,50.3928,50.3996,50.1944,50.338,32858.0
2016-10-03 10:30:00,73.59,73.71,73.57,73.57,34176.0,50.3244,50.4064,50.3107,50.3107,34176.0
2016-10-03 10:40:00,73.56,73.57,73.27,73.3,42704.0,50.3039,50.3107,50.1055,50.1261,42704.0
2016-10-03 10:50:00,73.32,73.42,73.23,73.33,72808.0,50.1397,50.2081,50.0782,50.1466,72808.0
2016-10-03 11:00:00,73.34,73.39,73.16,73.17,50689.0,50.1534,50.1876,50.0303,50.0372,50689.0
2016-10-03 11:10:00,73.17,73.22,73.03,73.15,36968.0,50.0372,50.0713,49.9414,50.0235,36968.0
2016-10-03 11:20:00,73.14,73.16,73.06,73.09,38571.0,50.0166,50.0303,49.9619,49.9824,38571.0
2016-10-03 11:30:00,73.09,73.17,73.0,73.15,51801.0,49.9824,50.0372,49.9209,50.0235,51801.0
2016-10-03 11:40:00,73.14,73.18,73.08,73.09,41846.0,50.0166,50.044,49.9756,49.9824,41846.0
2016-10-03 11:50:00,73.08,73.15,72.94,72.95,37405.0,49.9756,50.0235,49.8799,49.8867,37405.0
2016-10-03 12:00:00,72.93,73.03,72.88,72.97,30911.0,49.873,49.9414,49.8388,49.9004,30911.0
2016-10-03 12:10:00,72.99,73.09,72.93,73.05,21513.0,49.9141,49.9824,49.873,49.9551,21513.0
2016-10-03 12:20:00,73.04,73.07,72.97,73.05,16946.0,49.9483,49.9688,49.9004,49.9551,16946.0
2016-10-03 12:30:00,73.06,73.15,73.04,73.12,34361.0,49.9619,50.0235,49.9483,50.003,34361.0
2016-10-03 12:40:00,73.12,73.38,73.11,73.3,36284.0,50.003,50.1808,49.9961,50.1261,36284.0
2016-10-03 12:50:00,73.31,73.44,73.28,73.43,27477.0,50.1329,50.2218,50.1124,50.215,27477.0
2016-10-03 13:00:00,73.43,73.46,73.27,73.43,27636.0,50.215,50.2355,50.1055,50.215,27636.0
2016-10-03 13:10:00,73.43,73.5,73.3,73.34,31461.0,50.215,50.2628,50.1261,50.1534,31461.0
2016-10-03 13:20:00,73.36,73.46,73.22,73.22,22727.0,50.1671,50.2355,50.0713,50.0713,22727.0
2016-10-03 13:30:00,73.23,73.33,73.22,73.26,15357.0,50.0782,50.1466,50.0713,50.0987,15357.0
2016-10-03 13:40:00,73.27,73.29,73.17,73.2,30070.0,50.1055,50.1192,50.0372,50.0577,30070.0
2016-10-03 13:50:00,73.21,73.29,73.17,73.28,35469.0,50.0645,50.1192,50.0372,50.1124,35469.0
2016-10-03 14:00:00,73.27,73.35,73.17,73.22,88226.0,50.1055,50.1602,50.0372,50.0713,88226.0
2016-10-03 14:10:00,73.22,73.27,73.2,73.26,85181.0,50.0713,50.1055,50.0577,50.0987,85181.0
2016-10-03 14:20:00,73.26,73.37,73.24,73.31,36875.0,50.0987,50.1739,50.085,50.1329,36875.0
2016-10-03 14:30:00,73.31,73.34,73.24,73.24,76331.0,50.1329,50.1534,50.085,50.085,76331.0
2016-10-03 14:40:00,73.25,73.3,73.2,73.21,32598.0,50.0919,50.1261,50.0577,50.0645,32598.0
2016-10-03 14:50:00,73.22,73.31,73.21,73.27,38059.0,50.0713,50.1329,50.0645,50.1055,38059.0
2016-10-03 15:00:00,73.29,73.3,73.21,73.24,55832.0,50.1192,50.1261,50.0645,50.085,55832.0
2016-10-03 15:10:00,73.24,73.31,73.2,73.3,61749.0,50.085,50.1329,50.0577,50.1261,61749.0
2016-10-03 15:20:00,73.3,73.33,73.24,73.27,53275.0,50.1261,50.1466,50.085,50.1055,53275.0
2016-10-03 15:30:00,73.26,73.39,73.26,73.35,60769.0,50.0987,50.1876,50.0987,50.1602,60769.0
2016-10-03 15:40:00,73.35,73.42,73.31,73.34,79633.0,50.1602,50.2081,50.1329,50.1534,79633.0
2016-10-03 15:50:00,73.34,73.39,73.24,73.27,139648.0,50.1534,50.1876,50.085,50.1055,139648.0
2016-10-04 09:30:00,73.08,73.1,72.77,72.88,44252.0,49.9756,49.9893,49.7636,49.8388,44252.0
2016-10-04 09:40:00,72.87,73.01,72.84,72.86,35680.0,49.832,49.9277,49.8115,49.8252,35680.0
2016-10-04 09:50:00,72.86,72.88,72.72,72.79,55403.0,49.8252,49.8388,49.7294,49.7773,55403.0
2016-10-04 10:00:00,72.79,72.97,72.76,72.8,48839.0,49.7773,49.9004,49.7568,49.7841,48839.0
2016-10-04 10:10:00,72.81,72.84,72.64,72.73,70173.0,49.791,49.8115,49.6747,49.7363,70173.0
2016-10-04 10:20:00,72.73,72.74,72.61,72.69,69860.0,49.7363,49.7431,49.6542,49.7089,69860.0
2016-10-04 10:30:00,72.7,72.73,72.43,72.43,80547.0,49.7157,49.7363,49.5311,49.5311,80547.0
2016-10-04 10:40:00,72.45,72.66,72.45,72.52,207742.0,49.5448,49.6884,49.5448,49.5927,207742.0
2016-10-04 10:50:00,72.53,72.63,72.45,72.52,60633.0,49.5995,49.6679,49.5448,49.5927,60633.0
2016-10-04 11:00:00,72.52,72.71,72.49,72.62,75307.0,49.5927,49.7226,49.5721,49.661,75307.0
2016-10-04 11:10:00,72.62,72.62,72.42,72.51,74958.0,49.661,49.661,49.5243,49.5858,74958.0
2016-10-04 11:20:00,72.5,72.63,72.41,72.48,74144.0,49.579,49.6679,49.5174,49.5653,74144.0
2016-10-04 11:30:00,72.48,72.5,72.2,72.2,70407.0,49.5653,49.579,49.3738,49.3738,70407.0
2016-10-04 11:40:00,72.2,72.47,72.19,72.33,106931.0,49.3738,49.5585,49.367,49.4627,106931.0
2016-10-04 11:50:00,72.3,72.31,72.07,72.15,52396.0,49.4422,49.449,49.2849,49.3396,52396.0
2016-10-04 12:00:00,72.13,72.17,72.02,72.09,51341.0,49.326,49.3533,49.2507,49.2986,51341.0
2016-10-04 12:10:00,72.06,72.24,71.97,72.2,54989.0,49.2781,49.4012,49.2165,49.3738,54989.0
2016-10-04 12:20:00,72.2,72.25,72.07,72.2,32535.0,49.3738,49.408,49.2849,49.3738,32535.0
2016-10-04 12:30:00,72.2,72.27,72.1,72.19,37345.0,49.3738,49.4217,49.3054,49.367,37345.0
2016-10-04 12:40:00,72.17,72.26,72.06,72.08,57177.0,49.3533,49.4149,49.2781,49.2918,57177.0
2016-10-04 12:50:00,72.1,72.14,72.04,72.06,31200.0,49.3054,49.3328,49.2644,49.2781,31200.0
2016-10-04 13:00:00,72.05,72.09,71.97,71.99,33435.0,49.2712,49.2986,49.2165,49.2302,33435.0
2016-10-04 13:10:00,71.99,72.03,71.87,71.9,27905.0,49.2302,49.2576,49.1481,49.1687,27905.0
2016-10-04 13:20:00,71.9,71.92,71.79,71.85,28189.0,49.1687,49.1823,49.0934,49.1345,28189.0
2016-10-04 13:30:00,71.85,71.88,71.78,71.87,27335.0,49.1345,49.155,49.0866,49.1481,27335.0
2016-10-04 13:40:00,71.87,71.97,71.82,71.97,96947.0,49.1481,49.2165,49.114,49.2165,96947.0
2016-10-04 13:50:00,71.98,72.03,71.9,71.95,64713.0,49.2234,49.2576,49.1687,49.2029,64713.0
2016-10-04 14:00:00,71.94,72.16,71.92,72.03,46783.0,49.196,49.3465,49.1823,49.2576,46783.0
2016-10-04 14:10:00,72.03,72.14,71.9,72.06,54760.0,49.2576,49.3328,49.1687,49.2781,54760.0
2016-10-04 14:20:00,72.05,72.13,71.91,71.97,51427.0,49.2712,49.326,49.1755,49.2165,51427.0
2016-10-04 14:30:00,71.96,72.04,71.92,71.95,53474.0,49.2097,49.2644,49.1823,49.2029,53474.0
2016-10-04 14:40:00,71.95,71.95,71.88,71.92,120912.0,49.2029,49.2029,49.155,49.1823,120912.0
2016-10-04 14:50:00,71.92,71.94,71.72,71.73,50634.0,49.1823,49.196,49.0456,49.0524,50634.0
2016-10-04 15:00:00,71.74,71.85,71.7,71.77,83817.0,49.0592,49.1345,49.0319,49.0798,83817.0
2016-10-04 15:10:00,71.79,71.85,71.77,71.8,55458.0,49.0934,49.1345,49.0798,49.1003,55458.0
2016-10-04 15:20:00,71.8,72.04,71.8,71.98,70350.0,49.1003,49.2644,49.1003,49.2234,70350.0
2016-10-04 15:30:00,71.98,72.19,71.97,72.16,74376.0,49.2234,49.367,49.2165,49.3465,74376.0
2016-10-04 15:40:00,72.17,72.28,72.1,72.11,83961.0,49.3533,49.4285,49.3054,49.3123,83961.0
2016-10-04 15:50:00,72.11,72.22,72.08,72.15,159834.0,49.3123,49.3875,49.2918,49.3396,159834.0
2016-10-05 09:30:00,72.2,72.51,72.04,72.28,65415.0,49.3738,49.5858,49.2644,49.4285,65415.0
2016-10-05 09:40:00,72.29,72.6,72.28,72.45,67172.0,49.4354,49.6474,49.4285,49.5448,67172.0
2016-10-05 09:50:00,72.44,72.64,72.38,72.53,82752.0,49.5379,49.6747,49.4969,49.5995,82752.0
2016-10-05 10:00:00,72.53,72.55,72.02,72.05,80525.0,49.5995,49.6132,49.2507,49.2712,80525.0
2016-10-05 10:10:00,72.04,72.04,71.73,71.73,58830.0,49.2644,49.2644,49.0524,49.0524,58830.0
2016-10-05 10:20:00,71.7,71.84,71.65,71.74,47874.0,49.0319,49.1276,48.9977,49.0592,47874.0
2016-10-05 10:30:00,71.72,71.73,71.54,71.66,86486.0,49.0456,49.0524,48.9225,49.0045,86486.0
2016-10-05 10:40:00,71.64,71.72,71.58,71.62,77018.0,48.9909,49.0456,48.9498,48.9772,77018.0
2016-10-05 10:50:00,71.63,71.68,71.56,71.56,90562.0,48.984,49.0182,48.9362,48.9362,90562.0
2016-10-05 11:00:00,71.56,71.63,71.46,71.49,46252.0,48.9362,48.984,48.8678,48.8883,46252.0
2016-10-05 11:10:00,71.48,71.49,71.34,71.36,50700.0,48.8814,48.8883,48.7857,48.7994,50700.0
2016-10-05 11:20:00,71.36,71.56,71.32,71.56,60217.0,48.7994,48.9362,48.772,48.9362,60217.0
2016-10-05 11:30:00,71.56,71.64,71.48,71.55,90850.0,48.9362,48.9909,48.8814,48.9293,90850.0
2016-10-05 11:40:00,71.56,71.63,71.55,71.56,61398.0,48.9362,48.984,48.9293,48.9362,61398.0
2016-10-05 11:50:00,71.56,71.67,71.55,71.58,37887.0,48.9362,49.0114,48.9293,48.9498,37887.0
2016-10-05 12:00:00,71.58,71.61,71.53,71.57,45191.0,48.9498,48.9703,48.9156,48.943,45191.0
2016-10-05 12:10:00,71.58,71.62,71.54,71.57,28496.0,48.9498,48.9772,48.9225,48.943,28496.0
2016-10-05 12:20:00,71.56,71.61,71.5,71.5,27071.0,48.9362,48.9703,48.8951,48.8951,27071.0
2016-10-05 12:30:00,71.51,71.68,71.5,71.67,34597.0,48.902,49.0182,48.8951,49.0114,34597.0
2016-10-05 12:40:00,71.67,72.05,71.67,72.04,64222.0,49.0114,49.2712,49.0114,49.2644,64222.0
2016-10-05 12:50:00,72.05,72.1,71.89,72.09,59490.0,49.2712,49.3054,49.1618,49.2986,59490.0
2016-10-05 13:00:00,72.08,72.12,72.04,72.1,79098.0,49.2918,49.3191,49.2644,49.3054,79098.0
2016-10-05 13:10:00,72.1,72.28,72.08,72.28,55435.0,49.3054,49.4285,49.2918,49.4285,55435.0
2016-10-05 13:20:00,72.28,72.28,72.19,72.23,39908.0,49.4285,49.4285,49.367,49.3943,39908.0
2016-10-05 13:30:00,72.23,72.25,72.1,72.1,44403.0,49.3943,49.408,49.3054,49.3054,44403.0
2016-10-05 13:40:00,72.09,72.13,72.06,72.13,31168.0,49.2986,49.326,49.2781,49.326,31168.0
2016-10-05 13:50:00,72.13,72.17,72.09,72.12,29937.0,49.326,49.3533,49.2986,49.3191,29937.0
2016-10-05 14:00:00,72.12,72.12,71.91,71.93,44017.0,49.3191,49.3191,49.1755,49.1892,44017.0
2016-10-05 14:10:00,71.93,71.96,71.84,71.85,61110.0,49.1892,49.2097,49.1276,49.1345,61110.0
2016-10-05 14:20:00,71.85,71.88,71.77,71.81,44954.0,49.1345,49.155,49.0798,49.1071,44954.0
2016-10-05 14:30:00,71.8,71.87,71.75,71.86,42347.0,49.1003,49.1481,49.0661,49.1413,42347.0
2016-10-05 14:40:00,71.86,71.93,71.85,71.92,37820.0,49.1413,49.1892,49.1345,49.1823,37820.0
2016-10-05 14:50:00,71.93,71.94,71.8,71.82,33800.0,49.1892,49.196,49.1003,49.114,33800.0
2016-10-05 15:00:00,71.81,71.98,71.81,71.97,54929.0,49.1071,49.2234,49.1071,49.2165,54929.0
2016-10-05 15:10:00,71.97,71.98,71.82,71.86,37564.0,49.2165,49.2234,49.114,49.1413,37564.0
2016-10-05 15:20:00,71.86,71.94,71.8,71.93,60483.0,49.1413,49.196,49.1003,49.1892,60483.0
2016-10-05 15:30:00,71.93,71.99,71.91,71.98,72645.0,49.1892,49.2302,49.1755,49.2234,72645.0
2016-10-05 15:40:00,71.98,72.04,71.88,71.9,118503.0,49.2234,49.2644,49.155,49.1687,118503.0
2016-10-05 15:50:00,71.9,71.98,71.83,71.89,203879.0,49.1687,49.2234,49.1208,49.1618,203879.0
2016-10-06 09:30:00,71.63,71.84,71.35,71.72,42584.0,48.984,49.1276,48.7925,49.0456,42584.0
2016-10-06 09:40:00,71.76,71.93,71.64,71.91,40375.0,49.0729,49.1892,48.9909,49.1755,40375.0
2016-10-06 09:50:00,71.92,72.02,71.82,71.86,30667.0,49.1823,49.2507,49.114,49.1413,30667.0
2016-10-06 10:00:00,71.86,72.03,71.85,71.91,36631.0,49.1413,49.2576,49.1345,49.1755,36631.0
2016-10-06 10:10:00,71.91,71.97,71.81,71.88,46442.0,49.1755,49.2165,49.1071,49.155,46442.0
2016-10-06 10:20:00,71.89,72.1,71.82,72.08,121379.0,49.1618,49.3054,49.114,49.2918,121379.0
2016-10-06 10:30:00,72.08,72.14,71.92,71.93,44691.0,49.2918,49.3328,49.1823,49.1892,44691.0
2016-10-06 10:40:00,71.93,72.03,71.92,71.94,56715.0,49.1892,49.2576,49.1823,49.196,56715.0
2016-10-06 10:50:00,71.94,71.99,71.87,71.93,32694.0,49.196,49.2302,49.1481,49.1892,32694.0
2016-10-06 11:00:00,71.91,71.99,71.85,71.88,56335.0,49.1755,49.2302,49.1345,49.155,56335.0
2016-10-06 11:10:00,71.87,72.0,71.84,71.93,41250.0,49.1481,49.237,49.1276,49.1892,41250.0
2016-10-06 11:20:00,71.92,72.1,71.91,72.04,33976.0,49.1823,49.3054,49.1755,49.2644,33976.0
2016-10-06 11:30:00,72.05,72.08,71.83,71.86,24825.0,49.2712,49.2918,49.1208,49.1413,24825.0
2016-10-06 11:40:00,71.87,72.04,71.8,71.91,27847.0,49.1481,49.2644,49.1003,49.1755,27847.0
2016-10-06 11:50:00,71.9,72.14,71.89,72.08,35033.0,49.1687,49.3328,49.1618,49.2918,35033.0
2016-10-06 12:00:00,72.1,72.28,72.1,72.21,74945.0,49.3054,49.4285,49.3054,49.3807,74945.0
2016-10-06 12:10:00,72.22,72.22,72.0,72.02,32247.0,49.3875,49.3875,49.237,49.2507,32247.0
2016-10-06 12:20:00,72.01,72.1,71.99,72.03,25715.0,49.2439,49.3054,49.2302,49.2576,25715.0
2016-10-06 12:30:00,72.01,72.08,71.96,71.98,24081.0,49.2439,49.2918,49.2097,49.2234,24081.0
2016-10-06 12:40:00,71.99,72.09,71.98,72.06,18695.0,49.2302,49.2986,49.2234,49.2781,18695.0
2016-10-06 12:50:00,72.06,72.08,71.99,72.04,18182.0,49.2781,49.2918,49.2302,49.2644,18182.0
2016-10-06 13:00:00,72.03,72.05,71.98,71.98,28983.0,49.2576,49.2712,49.2234,49.2234,28983.0
2016-10-06 13:10:00,71.98,72.08,71.97,72.07,26464.0,49.2234,49.2918,49.2165,49.2849,26464.0
2016-10-06 13:20:00,72.08,72.08,71.92,71.92,26791.0,49.2918,49.2918,49.1823,49.1823,26791.0
2016-10-06 13:30:00,71.92,72.01,71.92,71.99,27336.0,49.1823,49.2439,49.1823,49.2302,27336.0
2016-10-06 13:40:00,72.0,72.08,71.98,72.05,17758.0,49.237,49.2918,49.2234,49.2712,17758.0
2016-10-06 13:50:00,72.05,72.08,71.99,72.01,32621.0,49.2712,49.2918,49.2302,49.2439,32621.0
2016-10-06 14:00:00,72.01,72.06,71.97,72.0,58924.0,49.2439,49.2781,49.2165,49.237,58924.0
2016-10-06 14:10:00,71.99,72.07,71.98,72.02,31581.0,49.2302,49.2849,49.2234,49.2507,31581.0
2016-10-06 14:20:00,72.02,72.22,72.02,72.21,36241.0,49.2507,49.3875,49.2507,49.3807,36241.0
2016-10-06 14:30:00,72.21,72.22,72.09,72.09,36387.0,49.3807,49.3875,49.2986,49.2986,36387.0
2016-10-06 14:40:00,72.09,72.09,71.92,71.92,30341.0,49.2986,49.2986,49.1823,49.1823,30341.0
2016-10-06 14:50:00,71.93,72.01,71.93,71.99,17318.0,49.1892,49.2439,49.1892,49.2302,17318.0
2016-10-06 15:00:00,72.0,72.03,71.97,71.99,29591.0,49.237,49.2576,49.2165,49.2302,29591.0
2016-10-06 15:10:00,72.01,72.03,71.91,71.97,42402.0,49.2439,49.2576,49.1755,49.2165,42402.0
2016-10-06 15:20:00,71.98,72.01,71.93,71.94,28280.0,49.2234,49.2439,49.1892,49.196,28280.0
2016-10-06 15:30:00,71.94,71.98,71.89,71.91,61940.0,49.196,49.2234,49.1618,49.1755,61940.0
2016-10-06 15:40:00,71.91,71.94,71.84,71.86,78904.0,49.1755,49.196,49.1276,49.1413,78904.0
2016-10-06 15:50:00,71.85,71.94,71.83,71.92,115919.0,49.1345,49.196,49.1208,49.1823,115919.0
2016-10-07 09:30:00,72.4,73.1,72.26,72.38,83097.0,49.5106,49.9893,49.4149,49.4969,83097.0
2016-10-07 09:40:00,72.33,72.44,72.13,72.19,41346.0,49.4627,49.5379,49.326,49.367,41346.0
2016-10-07 09:50:00,72.17,72.2,72.06,72.12,27081.0,49.3533,49.3738,49.2781,49.3191,27081.0
2016-10-07 10:00:00,72.11,72.27,72.03,72.04,29675.0,49.3123,49.4217,49.2576,49.2644,29675.0
2016-10-07 10:10:00,72.02,72.03,71.8,71.88,31293.0,49.2507,49.2576,49.1003,49.155,31293.0
2016-10-07 10:20:00,71.87,71.96,71.79,71.95,37126.0,49.1481,49.2097,49.0934,49.2029,37126.0
2016-10-07 10:30:00,71.93,71.93,71.74,71.82,34403.0,49.1892,49.1892,49.0592,49.114,34403.0
2016-10-07 10:40:00,71.83,71.86,71.67,71.75,20898.0,49.1208,49.1413,49.0114,49.0661,20898.0
2016-10-07 10:50:00,71.75,71.79,71.66,71.73,38558.0,49.0661,49.0934,49.0045,49.0524,38558.0
2016-10-07 11:00:00,71.72,71.82,71.67,71.82,33001.0,49.0456,49.114,49.0114,49.114,33001.0
2016-10-07 11:10:00,71.82,71.87,71.71,71.83,29045.0,49.114,49.1481,49.0387,49.1208,29045.0
2016-10-07 11:20:00,71.84,71.93,71.82,71.88,23542.0,49.1276,49.1892,49.114,49.155,23542.0
2016-10-07 11:30:00,71.87,71.87,71.68,71.69,30477.0,49.1481,49.1481,49.0182,49.0251,30477.0
2016-10-07 11:40:00,71.68,71.68,71.41,71.47,36781.0,49.0182,49.0182,48.8336,48.8746,36781.0
2016-10-07 11:50:00,71.48,71.65,71.43,71.61,45904.0,48.8814,48.9977,48.8473,48.9703,45904.0
2016-10-07 12:00:00,71.64,71.72,71.53,71.66,27356.0,48.9909,49.0456,48.9156,49.0045,27356.0
2016-10-07 12:10:00,71.66,71.73,71.62,71.67,19731.0,49.0045,49.0524,48.9772,49.0114,19731.0
2016-10-07 12:20:00,71.66,71.68,71.53,71.62,33106.0,49.0045,49.0182,48.9156,48.9772,33106.0
2016-10-07 12:30:00,71.62,71.68,71.57,71.59,29728.0,48.9772,49.0182,48.943,48.9567,29728.0
2016-10-07 12:40:00,71.59,71.68,71.52,71.63,22880.0,48.9567,49.0182,48.9088,48.984,22880.0
2016-10-07 12:50:00,71.62,71.66,71.54,71.66,22505.0,48.9772,49.0045,48.9225,49.0045,22505.0
2016-10-07 13:00:00,71.67,71.67,71.56,71.67,38845.0,49.0114,49.0114,48.9362,49.0114,38845.0
2016-10-07 13:10:00,71.68,71.69,71.61,71.65,31942.0,49.0182,49.0251,48.9703,48.9977,31942.0
2016-10-07 13:20:00,71.66,71.76,71.63,71.76,18273.0,49.0045,49.0729,48.984,49.0729,18273.0
2016-10-07 13:30:00,71.74,71.76,71.69,71.73,16705.0,49.0592,49.0729,49.0251,49.0524,16705.0
2016-10-07 13:40:00,71.73,71.78,71.68,71.75,24859.0,49.0524,49.0866,49.0182,49.0661,24859.0
2016-10-07 13:50:00,71.76,71.89,71.74,71.88,19674.0,49.0729,49.1618,49.0592,49.155,19674.0
2016-10-07 14:00:00,71.89,71.91,71.77,71.77,25792.0,49.1618,49.1755,49.0798,49.0798,25792.0
2016-10-07 14:10:00,71.77,71.86,71.75,71.78,20042.0,49.0798,49.1413,49.0661,49.0866,20042.0
2016-10-07 14:20:00,71.77,71.83,71.76,71.81,26822.0,49.0798,49.1208,49.0729,49.1071,26822.0
2016-10-07 14:30:00,71.81,71.85,71.72,71.72,22259.0,49.1071,49.1345,49.0456,49.0456,22259.0
2016-10-07 14:40:00,71.74,71.78,71.65,71.67,22824.0,49.0592,49.0866,48.9977,49.0114,22824.0
2016-10-07 14:50:00,71.67,71.71,71.64,71.66,20691.0,49.0114,49.0387,48.9909,49.0045,20691.0
2016-10-07 15:00:00,71.68,71.7,71.58,71.61,37511.0,49.0182,49.0319,48.9498,48.9703,37511.0
2016-10-07 15:10:00,71.62,71.65,71.59,71.63,31204.0,48.9772,48.9977,48.9567,48.984,31204.0
2016-10-07 15:20:00,71.64,71.66,71.58,71.62,30050.0,48.9909,49.0045,48.9498,48.9772,30050.0
2016-10-07 15:30:00,71.63,71.64,71.54,71.54,28983.0,48.984,48.9909,48.9225,48.9225,28983.0
2016-10-07 15:40:00,71.54,71.59,71.54,71.54,44256.0,48.9225,48.9567,48.9225,48.9225,44256.0
2016-10-07 15:50:00,71.54,71.63,71.46,71.49,132973.0,48.9225,48.984,48.8678,48.8883,132973.0
2016-10-10 09:30:00,71.6,71.73,71.39,71.67,77853.0,48.9635,49.0524,48.8199,49.0114,77853.0
2016-10-10 09:40:00,71.72,71.91,71.72,71.84,41359.0,49.0456,49.1755,49.0456,49.1276,41359.0
2016-10-10 09:50:00,71.82,71.9,71.68,71.68,35255.0,49.114,49.1687,49.0182,49.0182,35255.0
2016-10-10 10:00:00,71.69,71.78,71.67,71.77,19799.0,49.0251,49.0866,49.0114,49.0798,19799.0
2016-10-10 10:10:00,71.78,71.84,71.67,71.69,29747.0,49.0866,49.1276,49.0114,49.0251,29747.0
2016-10-10 10:20:00,71.68,71.83,71.63,71.83,51633.0,49.0182,49.1208,48.984,49.1208,51633.0
2016-10-10 10:30:00,71.82,71.84,71.7,71.73,26009.0,49.114,49.1276,49.0319,49.0524,26009.0
2016-10-10 10:40:00,71.73,71.75,71.5,71.51,27324.0,49.0524,49.0661,48.8951,48.902,27324.0
2016-10-10 10:50:00,71.5,71.57,71.44,71.56,23309.0,48.8951,48.943,48.8541,48.9362,23309.0
2016-10-10 11:00:00,71.55,71.77,71.55,71.74,35662.0,48.9293,49.0798,48.9293,49.0592,35662.0
2016-10-10 11:10:00,71.75,71.79,71.7,71.75,37409.0,49.0661,49.0934,49.0319,49.0661,37409.0
2016-10-10 11:20:00,71.75,71.83,71.69,71.8,31151.0,49.0661,49.1208,49.0251,49.1003,31151.0
2016-10-10 11:30:00,71.79,71.86,71.78,71.86,14808.0,49.0934,49.1413,49.0866,49.1413,14808.0
2016-10-10 11:40:00,71.86,71.89,71.79,71.88,19376.0,49.1413,49.1618,49.0934,49.155,19376.0
2016-10-10 11:50:00,71.87,71.89,71.83,71.86,18192.0,49.1481,49.1618,49.1208,49.1413,18192.0
2016-10-10 12:00:00,71.86,71.87,71.79,71.81,17189.0,49.1413,49.1481,49.0934,49.1071,17189.0
2016-10-10 12:10:00,71.8,71.81,71.75,71.79,7742.0,49.1003,49.1071,49.0661,49.0934,7742.0
2016-10-10 12:20:00,71.79,71.8,71.63,71.75,31669.0,49.0934,49.1003,48.984,49.0661,31669.0
2016-10-10 12:30:00,71.74,71.77,71.71,71.72,12682.0,49.0592,49.0798,49.0387,49.0456,12682.0
2016-10-10 12:40:00,71.72,71.75,71.7,71.73,30898.0,49.0456,49.0661,49.0319,49.0524,30898.0
2016-10-10 12:50:00,71.73,71.74,71.7,71.73,15100.0,49.0524,49.0592,49.0319,49.0524,15100.0
2016-10-10 13:00:00,71.73,71.91,71.71,71.9,34527.0,49.0524,49.1755,49.0387,49.1687,34527.0
2016-10-10 13:10:00,71.91,71.97,71.91,71.96,17533.0,49.1755,49.2165,49.1755,49.2097,17533.0
2016-10-10 13:20:00,71.96,72.03,71.95,72.01,12500.0,49.2097,49.2576,49.2029,49.2439,12500.0
2016-10-10 13:30:00,72.01,72.02,71.94,71.95,10835.0,49.2439,49.2507,49.196,49.2029,10835.0
2016-10-10 13:40:00,71.95,72.05,71.95,72.04,33391.0,49.2029,49.2712,49.2029,49.2644,33391.0
2016-10-10 13:50:00,72.03,72.11,72.01,72.08,16900.0,49.2576,49.3123,49.2439,49.2918,16900.0
2016-10-10 14:00:00,72.08,72.1,72.04,72.07,19601.0,49.2918,49.3054,49.2644,49.2849,19601.0
2016-10-10 14:10:00,72.06,72.1,71.98,72.01,27631.0,49.2781,49.3054,49.2234,49.2439,27631.0
2016-10-10 14:20:00,72.01,72.03,71.96,72.03,15558.0,49.2439,49.2576,49.2097,49.2576,15558.0
2016-10-10 14:30:00,72.04,72.1,72.02,72.09,18559.0,49.2644,49.3054,49.2507,49.2986,18559.0
2016-10-10 14:40:00,72.09,72.18,72.09,72.17,27845.0,49.2986,49.3601,49.2986,49.3533,27845.0
2016-10-10 14:50:00,72.17,72.31,72.17,72.24,124769.0,49.3533,49.449,49.3533,49.4012,124769.0
2016-10-10 15:00:00,72.24,72.25,72.19,72.21,27398.0,49.4012,49.408,49.367,49.3807,27398.0
2016-10-10 15:10:00,72.22,72.26,72.2,72.24,49713.0,49.3875,49.4149,49.3738,49.4012,49713.0
2016-10-10 15:20:00,72.24,72.29,72.19,72.19,44952.0,49.4012,49.4354,49.367,49.367,44952.0
2016-10-10 15:30:00,72.19,72.19,72.11,72.17,98786.0,49.367,49.367,49.3123,49.3533,98786.0
2016-10-10 15:40:00,72.18,72.28,72.18,72.2,79010.0,49.3601,49.4285,49.3601,49.3738,79010.0
2016-10-10 15:50:00,72.19,72.26,72.17,72.22,188525.0,49.367,49.4149,49.3533,49.3875,188525.0
2016-10-11 09:30:00,72.2,72.23,71.75,71.82,39458.0,49.3738,49.3943,49.0661,49.114,39458.0
2016-10-11 09:40:00,71.81,71.95,71.66,71.69,76316.0,49.1071,49.2029,49.0045,49.0251,76316.0
2016-10-11 09:50:00,71.69,71.69,71.57,71.65,38427.0,49.0251,49.0251,48.943,48.9977,38427.0
2016-10-11 10:00:00,71.65,71.76,71.55,71.68,56446.0,48.9977,49.0729,48.9293,49.0182,56446.0
2016-10-11 10:10:00,71.68,71.72,71.59,71.59,46582.0,49.0182,49.0456,48.9567,48.9567,46582.0
2016-10-11 10:20:00,71.59,71.68,71.52,71.56,24459.0,48.9567,49.0182,48.9088,48.9362,24459.0
2016-10-11 10:30:00,71.57,71.58,71.5,71.58,45276.0,48.943,48.9498,48.8951,48.9498,45276.0
2016-10-11 10:40:00,71.59,71.67,71.57,71.62,19797.0,48.9567,49.0114,48.943,48.9772,19797.0
2016-10-11 10:50:00,71.62,71.67,71.61,71.66,23281.0,48.9772,49.0114,48.9703,49.0045,23281.0
2016-10-11 11:00:00,71.66,71.68,71.48,71.51,34708.0,49.0045,49.0182,48.8814,48.902,34708.0
2016-10-11 11:10:00,71.5,71.53,71.44,71.52,28182.0,48.8951,48.9156,48.8541,48.9088,28182.0
2016-10-11 11:20:00,71.52,71.67,71.52,71.63,33235.0,48.9088,49.0114,48.9088,48.984,33235.0
2016-10-11 11:30:00,71.63,71.82,71.63,71.77,19106.0,48.984,49.114,48.984,49.0798,19106.0
2016-10-11 11:40:00,71.79,71.97,71.79,71.95,14576.0,49.0934,49.2165,49.0934,49.2029,14576.0
2016-10-11 11:50:00,71.93,72.01,71.91,72.0,20646.0,49.1892,49.2439,49.1755,49.237,20646.0
2016-10-11 12:00:00,72.0,72.17,71.99,72.09,43400.0,49.237,49.3533,49.2302,49.2986,43400.0
2016-10-11 12:10:00,72.08,72.25,72.06,72.25,31993.0,49.2918,49.408,49.2781,49.408,31993.0
2016-10-11 12:20:00,72.24,72.28,72.1,72.1,28396.0,49.4012,49.4285,49.3054,49.3054,28396.0
2016-10-11 12:30:00,72.1,72.1,72.02,72.09,12497.0,49.3054,49.3054,49.2507,49.2986,12497.0
2016-10-11 12:40:00,72.09,72.15,72.04,72.04,18890.0,49.2986,49.3396,49.2644,49.2644,18890.0
2016-10-11 12:50:00,72.05,72.05,71.97,72.0,7690.0,49.2712,49.2712,49.2165,49.237,7690.0
2016-10-11 13:00:00,71.98,71.98,71.85,71.88,17981.0,49.2234,49.2234,49.1345,49.155,17981.0
2016-10-11 13:10:00,71.89,71.89,71.77,71.79,19594.0,49.1618,49.1618,49.0798,49.0934,19594.0
2016-10-11 13:20:00,71.79,71.84,71.69,71.7,30052.0,49.0934,49.1276,49.0251,49.0319,30052.0
2016-10-11 13:30:00,71.71,71.74,71.67,71.69,14244.0,49.0387,49.0592,49.0114,49.0251,14244.0
2016-10-11 13:40:00,71.69,71.71,71.59,71.61,22795.0,49.0251,49.0387,48.9567,48.9703,22795.0
2016-10-11 13:50:00,71.62,71.64,71.54,71.55,44795.0,48.9772,48.9909,48.9225,48.9293,44795.0
2016-10-11 14:00:00,71.55,71.71,71.55,71.69,30927.0,48.9293,49.0387,48.9293,49.0251,30927.0
2016-10-11 14:10:00,71.7,71.73,71.59,71.63,20559.0,49.0319,49.0524,48.9567,48.984,20559.0
2016-10-11 14:20:00,71.63,71.64,71.57,71.62,20624.0,48.984,48.9909,48.943,48.9772,20624.0
2016-10-11 14:30:00,71.62,71.7,71.62,71.63,31625.0,48.9772,49.0319,48.9772,48.984,31625.0
2016-10-11 14:40:00,71.64,71.76,71.63,71.73,25825.0,48.9909,49.0729,48.984,49.0524,25825.0
2016-10-11 14:50:00,71.73,71.74,71.6,71.61,40797.0,49.0524,49.0592,48.9635,48.9703,40797.0
2016-10-11 15:00:00,71.6,71.63,71.56,71.58,23517.0,48.9635,48.984,48.9362,48.9498,23517.0
2016-10-11 15:10:00,71.58,71.62,71.55,71.6,29404.0,48.9498,48.9772,48.9293,48.9635,29404.0
2016-10-11 15:20:00,71.61,71.67,71.56,71.56,49912.0,48.9703,49.0114,48.9362,48.9362,49912.0
2016-10-11 15:30:00,71.57,71.63,71.53,71.58,49526.0,48.943,48.984,48.9156,48.9498,49526.0
2016-10-11 15:40:00,71.6,71.69,71.6,71.67,109786.0,48.9635,49.0251,48.9635,49.0114,109786.0
2016-10-11 15:50:00,71.67,71.7,71.55,71.67,253124.0,49.0114,49.0319,48.9293,49.0114,253124.0
2016-10-12 09:30:00,71.72,72.0,71.72,71.89,33428.0,49.0456,49.237,49.0456,49.1618,33428.0
2016-10-12 09:40:00,71.87,71.89,71.77,71.79,33716.0,49.1481,49.1618,49.0798,49.0934,33716.0
2016-10-12 09:50:00,71.8,71.88,71.72,71.83,39603.0,49.1003,49.155,49.0456,49.1208,39603.0
2016-10-12 10:00:00,71.82,72.01,71.81,71.97,28259.0,49.114,49.2439,49.1071,49.2165,28259.0
2016-10-12 10:10:00,71.94,72.07,71.94,71.94,24462.0,49.196,49.2849,49.196,49.196,24462.0
2016-10-12 10:20:00,71.93,71.94,71.71,71.72,20720.0,49.1892,49.196,49.0387,49.0456,20720.0
2016-10-12 10:30:00,71.72,71.89,71.69,71.89,13618.0,49.0456,49.1618,49.0251,49.1618,13618.0
2016-10-12 10:40:00,71.87,71.93,71.84,71.91,12017.0,49.1481,49.1892,49.1276,49.1755,12017.0
2016-10-12 10:50:00,71.91,71.99,71.87,71.97,21648.0,49.1755,49.2302,49.1481,49.2165,21648.0
2016-10-12 11:00:00,71.98,71.98,71.83,71.86,15858.0,49.2234,49.2234,49.1208,49.1413,15858.0
2016-10-12 11:10:00,71.87,71.9,71.83,71.86,14555.0,49.1481,49.1687,49.1208,49.1413,14555.0
2016-10-12 11:20:00,71.86,71.94,71.8,71.88,19303.0,49.1413,49.196,49.1003,49.155,19303.0
2016-10-12 11:30:00,71.88,71.96,71.85,71.91,22082.0,49.155,49.2097,49.1345,49.1755,22082.0
2016-10-12 11:40:00,71.92,71.96,71.91,71.93,16974.0,49.1823,49.2097,49.1755,49.1892,16974.0
2016-10-12 11:50:00,71.93,71.93,71.81,71.82,15914.0,49.1892,49.1892,49.1071,49.114,15914.0
2016-10-12 12:00:00,71.83,71.9,71.83,71.84,20258.0,49.1208,49.1687,49.1208,49.1276,20258.0
2016-10-12 12:10:00,71.84,71.91,71.84,71.9,12337.0,49.1276,49.1755,49.1276,49.1687,12337.0
2016-10-12 12:20:00,71.88,71.9,71.86,71.9,16343.0,49.155,49.1687,49.1413,49.1687,16343.0
2016-10-12 12:30:00,71.9,71.99,71.88,71.96,20953.0,49.1687,49.2302,49.155,49.2097,20953.0
2016-10-12 12:40:00,71.96,71.97,71.87,71.88,12451.0,49.2097,49.2165,49.1481,49.155,12451.0
2016-10-12 12:50:00,71.88,71.93,71.8,71.81,14461.0,49.155,49.1892,49.1003,49.1071,14461.0
2016-10-12 13:00:00,71.8,71.84,71.73,71.84,34631.0,49.1003,49.1276,49.0524,49.1276,34631.0
2016-10-12 13:10:00,71.86,71.89,71.78,71.87,20299.0,49.1413,49.1618,49.0866,49.1481,20299.0
2016-10-12 13:20:00,71.87,71.87,71.81,71.86,22547.0,49.1481,49.1481,49.1071,49.1413,22547.0
2016-10-12 13:30:00,71.87,71.88,71.71,71.82,20936.0,49.1481,49.155,49.0387,49.114,20936.0
2016-10-12 13:40:00,71.84,71.89,71.82,71.87,18412.0,49.1276,49.1618,49.114,49.1481,18412.0
2016-10-12 13:50:00,71.85,71.97,71.85,71.97,15192.0,49.1345,49.2165,49.1345,49.2165,15192.0
2016-10-12 14:00:00,71.97,72.05,71.85,71.99,44741.0,49.2165,49.2712,49.1345,49.2302,44741.0
2016-10-12 14:10:00,72.0,72.17,72.0,72.11,39278.0,49.237,49.3533,49.237,49.3123,39278.0
2016-10-12 14:20:00,72.1,72.17,72.03,72.08,22823.0,49.3054,49.3533,49.2576,49.2918,22823.0
2016-10-12 14:30:00,72.09,72.27,72.07,72.26,20105.0,49.2986,49.4217,49.2849,49.4149,20105.0
2016-10-12 14:40:00,72.27,72.34,72.22,72.34,35561.0,49.4217,49.4696,49.3875,49.4696,35561.0
2016-10-12 14:50:00,72.33,72.33,72.17,72.17,31058.0,49.4627,49.4627,49.3533,49.3533,31058.0
2016-10-12 15:00:00,72.16,72.24,72.12,72.18,40995.0,49.3465,49.4012,49.3191,49.3601,40995.0
2016-10-12 15:10:00,72.18,72.24,72.18,72.21,37488.0,49.3601,49.4012,49.3601,49.3807,37488.0
2016-10-12 15:20:00,72.21,72.25,72.18,72.21,36125.0,49.3807,49.408,49.3601,49.3807,36125.0
2016-10-12 15:30:00,72.21,72.21,72.15,72.21,57629.0,49.3807,49.3807,49.3396,49.3807,57629.0
2016-10-12 15:40:00,72.2,72.24,72.17,72.22,69567.0,49.3738,49.4012,49.3533,49.3875,69567.0
2016-10-12 15:50:00,72.21,72.22,72.14,72.15,122938.0,49.3807,49.3875,49.3328,49.3396,122938.0
2016-10-13 09:30:00,72.16,72.55,72.09,72.28,63061.0,49.3465,49.6132,49.2986,49.4285,63061.0
2016-10-13 09:40:00,72.28,72.34,72.14,72.24,34853.0,49.4285,49.4696,49.3328,49.4012,34853.0
2016-10-13 09:50:00,72.24,72.49,72.22,72.49,39538.0,49.4012,49.5721,49.3875,49.5721,39538.0
2016-10-13 10:00:00,72.48,72.73,72.46,72.68,60286.0,49.5653,49.7363,49.5516,49.7021,60286.0
2016-10-13 10:10:00,72.67,72.75,72.65,72.73,57263.0,49.6952,49.7499,49.6816,49.7363,57263.0
2016-10-13 10:20:00,72.73,72.74,72.58,72.73,36817.0,49.7363,49.7431,49.6337,49.7363,36817.0
2016-10-13 10:30:00,72.72,72.9,72.71,72.83,39430.0,49.7294,49.8525,49.7226,49.8046,39430.0
2016-10-13 10:40:00,72.83,73.14,72.82,73.1,43886.0,49.8046,50.0166,49.7978,49.9893,43886.0
2016-10-13 10:50:00,73.1,73.24,73.1,73.23,76208.0,49.9893,50.085,49.9893,50.0782,76208.0
2016-10-13 11:00:00,73.22,73.23,73.09,73.11,43875.0,50.0713,50.0782,49.9824,49.9961,43875.0
2016-10-13 11:10:00,73.11,73.2,73.04,73.15,106878.0,49.9961,50.0577,49.9483,50.0235,106878.0
2016-10-13 11:20:00,73.15,73.4,73.13,73.38,76958.0,50.0235,50.1944,50.0098,50.1808,76958.0
2016-10-13 11:30:00,73.38,73.38,73.22,73.26,49927.0,50.1808,50.1808,50.0713,50.0987,49927.0
2016-10-13 11:40:00,73.27,73.3,73.2,73.29,28421.0,50.1055,50.1261,50.0577,50.1192,28421.0
2016-10-13 11:50:00,73.29,73.33,73.22,73.23,29283.0,50.1192,50.1466,50.0713,50.0782,29283.0
2016-10-13 12:00:00,73.23,73.43,73.19,73.43,40705.0,50.0782,50.215,50.0508,50.215,40705.0
2016-10-13 12:10:00,73.43,73.57,73.41,73.52,37311.0,50.215,50.3107,50.2013,50.2765,37311.0
2016-10-13 12:20:00,73.53,73.65,73.52,73.59,45011.0,50.2833,50.3654,50.2765,50.3244,45011.0
2016-10-13 12:30:00,73.59,73.79,73.58,73.78,45938.0,50.3244,50.4611,50.3175,50.4543,45938.0
2016-10-13 12:40:00,73.76,73.79,73.68,73.71,33125.0,50.4406,50.4611,50.3859,50.4064,33125.0
2016-10-13 12:50:00,73.7,73.79,73.66,73.79,38490.0,50.3996,50.4611,50.3722,50.4611,38490.0
2016-10-13 13:00:00,73.78,73.88,73.74,73.79,32189.0,50.4543,50.5227,50.4269,50.4611,32189.0
2016-10-13 13:10:00,73.78,73.8,73.63,73.75,56198.0,50.4543,50.468,50.3517,50.4338,56198.0
2016-10-13 13:20:00,73.73,73.75,73.64,73.64,27225.0,50.4201,50.4338,50.3586,50.3586,27225.0
2016-10-13 13:30:00,73.64,73.65,73.56,73.63,45018.0,50.3586,50.3654,50.3039,50.3517,45018.0
2016-10-13 13:40:00,73.63,73.68,73.58,73.66,35893.0,50.3517,50.3859,50.3175,50.3722,35893.0
2016-10-13 13:50:00,73.65,73.76,73.63,73.67,38544.0,50.3654,50.4406,50.3517,50.3791,38544.0
2016-10-13 14:00:00,73.67,73.7,73.51,73.53,45908.0,50.3791,50.3996,50.2697,50.2833,45908.0
2016-10-13 14:10:00,73.52,73.53,73.44,73.44,53451.0,50.2765,50.2833,50.2218,50.2218,53451.0
2016-10-13 14:20:00,73.45,73.47,73.39,73.43,23795.0,50.2286,50.2423,50.1876,50.215,23795.0
2016-10-13 14:30:00,73.44,73.52,73.4,73.4,30164.0,50.2218,50.2765,50.1944,50.1944,30164.0
2016-10-13 14:40:00,73.4,73.52,73.4,73.52,42470.0,50.1944,50.2765,50.1944,50.2765,42470.0
2016-10-13 14:50:00,73.52,73.58,73.46,73.52,52329.0,50.2765,50.3175,50.2355,50.2765,52329.0
2016-10-13 15:00:00,73.52,73.57,73.48,73.5,32819.0,50.2765,50.3107,50.2491,50.2628,32819.0
2016-10-13 15:10:00,73.5,73.63,73.5,73.55,41406.0,50.2628,50.3517,50.2628,50.297,41406.0
2016-10-13 15:20:00,73.56,73.61,73.47,73.48,40601.0,50.3039,50.338,50.2423,50.2491,40601.0
2016-10-13 15:30:00,73.48,73.51,73.35,73.36,101763.0,50.2491,50.2697,50.1602,50.1671,101763.0
2016-10-13 15:40:00,73.36,73.37,73.27,73.28,78833.0,50.1671,50.1739,50.1055,50.1124,78833.0
2016-10-13 15:50:00,73.28,73.33,73.18,73.33,252078.0,50.1124,50.1466,50.044,50.1466,252078.0
2016-10-14 09:30:00,73.16,73.16,72.78,72.96,66415.0,50.0303,50.0303,49.7705,49.8935,66415.0
2016-10-14 09:40:00,72.94,73.09,72.92,73.06,27177.0,49.8799,49.9824,49.8662,49.9619,27177.0
2016-10-14 09:50:00,73.06,73.19,73.03,73.19,29131.0,49.9619,50.0508,49.9414,50.0508,29131.0
2016-10-14 10:00:00,73.21,73.47,73.19,73.32,36418.0,50.0645,50.2423,50.0508,50.1397,36418.0
2016-10-14 10:10:00,73.33,73.44,73.26,73.33,38114.0,50.1466,50.2218,50.0987,50.1466,38114.0
2016-10-14 10:20:00,73.32,73.38,73.26,73.33,19782.0,50.1397,50.1808,50.0987,50.1466,19782.0
2016-10-14 10:30:00,73.33,73.42,73.29,73.38,19212.0,50.1466,50.2081,50.1192,50.1808,19212.0
2016-10-14 10:40:00,73.37,73.43,73.31,73.35,20024.0,50.1739,50.215,50.1329,50.1602,20024.0
2016-10-14 10:50:00,73.34,73.34,73.07,73.09,25673.0,50.1534,50.1534,49.9688,49.9824,25673.0
2016-10-14 11:00:00,73.08,73.08,72.9,72.99,31205.0,49.9756,49.9756,49.8525,49.9141,31205.0
2016-10-14 11:10:00,72.99,73.09,72.98,73.04,24948.0,49.9141,49.9824,49.9072,49.9483,24948.0
2016-10-14 11:20:00,73.04,73.15,73.02,73.06,25141.0,49.9483,50.0235,49.9346,49.9619,25141.0
2016-10-14 11:30:00,73.04,73.1,73.0,73.06,18815.0,49.9483,49.9893,49.9209,49.9619,18815.0
2016-10-14 11:40:00,73.05,73.07,72.96,72.99,19258.0,49.9551,49.9688,49.8935,49.9141,19258.0
2016-10-14 11:50:00,73.0,73.08,73.0,73.01,16248.0,49.9209,49.9756,49.9209,49.9277,16248.0
2016-10-14 12:00:00,73.01,73.08,73.0,73.08,14433.0,49.9277,49.9756,49.9209,49.9756,14433.0
2016-10-14 12:10:00,73.07,73.13,73.04,73.1,15935.0,49.9688,50.0098,49.9483,49.9893,15935.0
2016-10-14 12:20:00,73.1,73.16,73.1,73.14,6916.0,49.9893,50.0303,49.9893,50.0166,6916.0
2016-10-14 12:30:00,73.15,73.21,73.13,73.18,9761.0,50.0235,50.0645,50.0098,50.044,9761.0
2016-10-14 12:40:00,73.18,73.18,73.08,73.11,9760.0,50.044,50.044,49.9756,49.9961,9760.0
2016-10-14 12:50:00,73.1,73.13,73.07,73.1,11639.0,49.9893,50.0098,49.9688,49.9893,11639.0
2016-10-14 13:00:00,73.09,73.16,73.09,73.15,12921.0,49.9824,50.0303,49.9824,50.0235,12921.0
2016-10-14 13:10:00,73.16,73.16,73.03,73.03,16117.0,50.0303,50.0303,49.9414,49.9414,16117.0
2016-10-14 13:20:00,73.04,73.11,73.01,73.11,20194.0,49.9483,49.9961,49.9277,49.9961,20194.0
2016-10-14 13:30:00,73.12,73.21,73.06,73.19,34123.0,50.003,50.0645,49.9619,50.0508,34123.0
2016-10-14 13:40:00,73.18,73.19,73.03,73.05,33399.0,50.044,50.0508,49.9414,49.9551,33399.0
2016-10-14 13:50:00,73.04,73.04,72.89,72.96,21462.0,49.9483,49.9483,49.8457,49.8935,21462.0
2016-10-14 14:00:00,72.95,73.03,72.91,73.01,25364.0,49.8867,49.9414,49.8594,49.9277,25364.0
2016-10-14 14:10:00,73.0,73.02,72.94,72.97,18042.0,49.9209,49.9346,49.8799,49.9004,18042.0
2016-10-14 14:20:00,72.96,73.03,72.93,72.93,18531.0,49.8935,49.9414,49.873,49.873,18531.0
2016-10-14 14:30:00,72.94,72.97,72.89,72.91,16899.0,49.8799,49.9004,49.8457,49.8594,16899.0
2016-10-14 14:40:00,72.91,72.91,72.81,72.86,35111.0,49.8594,49.8594,49.791,49.8252,35111.0
2016-10-14 14:50:00,72.86,72.88,72.74,72.77,24621.0,49.8252,49.8388,49.7431,49.7636,24621.0
2016-10-14 15:00:00,72.77,72.81,72.7,72.79,29627.0,49.7636,49.791,49.7157,49.7773,29627.0
2016-10-14 15:10:00,72.8,72.8,72.72,72.75,53755.0,49.7841,49.7841,49.7294,49.7499,53755.0
2016-10-14 15:20:00,72.76,72.8,72.74,72.75,52483.0,49.7568,49.7841,49.7431,49.7499,52483.0
2016-10-14 15:30:00,72.75,72.81,72.72,72.81,46834.0,49.7499,49.791,49.7294,49.791,46834.0
2016-10-14 15:40:00,72.81,72.89,72.8,72.82,60397.0,49.791,49.8457,49.7841,49.7978,60397.0
2016-10-14 15:50:00,72.81,72.89,72.75,72.77,172685.0,49.791,49.8457,49.7499,49.7636,172685.0
2016-10-17 09:30:00,73.03,73.3,72.85,72.93,49143.0,49.9414,50.1261,49.8183,49.873,49143.0
2016-10-17 09:40:00,72.9,73.04,72.89,73.03,24842.0,49.8525,49.9483,49.8457,49.9414,24842.0
2016-10-17 09:50:00,73.03,73.04,72.9,72.95,46317.0,49.9414,49.9483,49.8525,49.8867,46317.0
2016-10-17 10:00:00,72.98,73.03,72.92,72.93,34901.0,49.9072,49.9414,49.8662,49.873,34901.0
2016-10-17 10:10:00,72.91,72.91,72.76,72.8,17628.0,49.8594,49.8594,49.7568,49.7841,17628.0
2016-10-17 10:20:00,72.81,72.87,72.67,72.73,30447.0,49.791,49.832,49.6952,49.7363,30447.0
2016-10-17 10:30:00,72.73,72.73,72.64,72.65,32244.0,49.7363,49.7363,49.6747,49.6816,32244.0
2016-10-17 10:40:00,72.64,72.71,72.6,72.69,37571.0,49.6747,49.7226,49.6474,49.7089,37571.0
2016-10-17 10:50:00,72.68,72.73,72.53,72.58,25695.0,49.7021,49.7363,49.5995,49.6337,25695.0
2016-10-17 11:00:00,72.57,72.61,72.54,72.58,17802.0,49.6268,49.6542,49.6063,49.6337,17802.0
2016-10-17 11:10:00,72.59,72.68,72.56,72.66,25883.0,49.6405,49.7021,49.62,49.6884,25883.0
2016-10-17 11:20:00,72.66,72.72,72.57,72.67,20366.0,49.6884,49.7294,49.6268,49.6952,20366.0
2016-10-17 11:30:00,72.67,72.75,72.66,72.72,20470.0,49.6952,49.7499,49.6884,49.7294,20470.0
2016-10-17 11:40:00,72.73,72.78,72.68,72.72,16870.0,49.7363,49.7705,49.7021,49.7294,16870.0
2016-10-17 11:50:00,72.72,72.77,72.68,72.68,20970.0,49.7294,49.7636,49.7021,49.7021,20970.0
2016-10-17 12:00:00,72.69,72.77,72.65,72.77,18341.0,49.7089,49.7636,49.6816,49.7636,18341.0
2016-10-17 12:10:00,72.76,72.76,72.66,72.72,22264.0,49.7568,49.7568,49.6884,49.7294,22264.0
2016-10-17 12:20:00,72.71,72.71,72.6,72.62,18578.0,49.7226,49.7226,49.6474,49.661,18578.0
2016-10-17 12:30:00,72.61,72.75,72.6,72.73,12056.0,49.6542,49.7499,49.6474,49.7363,12056.0
2016-10-17 12:40:00,72.72,72.83,72.71,72.78,13512.0,49.7294,49.8046,49.7226,49.7705,13512.0
2016-10-17 12:50:00,72.78,72.85,72.68,72.68,25907.0,49.7705,49.8183,49.7021,49.7021,25907.0
2016-10-17 13:00:00,72.69,72.8,72.68,72.8,25234.0,49.7089,49.7841,49.7021,49.7841,25234.0
2016-10-17 13:10:00,72.79,72.85,72.78,72.85,13848.0,49.7773,49.8183,49.7705,49.8183,13848.0
2016-10-17 13:20:00,72.85,72.85,72.76,72.77,20803.0,49.8183,49.8183,49.7568,49.7636,20803.0
2016-10-17 13:30:00,72.78,72.78,72.71,72.73,27226.0,49.7705,49.7705,49.7226,49.7363,27226.0
2016-10-17 13:40:00,72.73,72.74,72.68,72.73,15097.0,49.7363,49.7431,49.7021,49.7363,15097.0
2016-10-17 13:50:00,72.74,72.75,72.66,72.68,27627.0,49.7431,49.7499,49.6884,49.7021,27627.0
2016-10-17 14:00:00,72.69,72.71,72.65,72.71,15981.0,49.7089,49.7226,49.6816,49.7226,15981.0
2016-10-17 14:10:00,72.72,72.76,72.66,72.68,36371.0,49.7294,49.7568,49.6884,49.7021,36371.0
2016-10-17 14:20:00,72.68,72.76,72.67,72.76,27916.0,49.7021,49.7568,49.6952,49.7568,27916.0
2016-10-17 14:30:00,72.76,72.76,72.7,72.74,17225.0,49.7568,49.7568,49.7157,49.7431,17225.0
2016-10-17 14:40:00,72.74,72.8,72.73,72.78,18891.0,49.7431,49.7841,49.7363,49.7705,18891.0
2016-10-17 14:50:00,72.78,72.82,72.78,72.78,20269.0,49.7705,49.7978,49.7705,49.7705,20269.0
2016-10-17 15:00:00,72.78,72.8,72.74,72.8,23674.0,49.7705,49.7841,49.7431,49.7841,23674.0
2016-10-17 15:10:00,72.79,72.79,72.72,72.74,27535.0,49.7773,49.7773,49.7294,49.7431,27535.0
2016-10-17 15:20:00,72.74,72.79,72.72,72.79,35726.0,49.7431,49.7773,49.7294,49.7773,35726.0
2016-10-17 15:30:00,72.79,72.86,72.76,72.84,59231.0,49.7773,49.8252,49.7568,49.8115,59231.0
2016-10-17 15:40:00,72.84,72.85,72.79,72.81,42226.0,49.8115,49.8183,49.7773,49.791,42226.0
2016-10-17 15:50:00,72.81,72.89,72.78,72.81,127126.0,49.791,49.8457,49.7705,49.791,127126.0
2016-10-18 09:30:00,73.32,73.72,73.3,73.46,83552.0,50.1397,50.4133,50.1261,50.2355,83552.0
2016-10-18 09:40:00,73.42,73.43,72.83,72.86,58126.0,50.2081,50.215,49.8046,49.8252,58126.0
2016-10-18 09:50:00,72.88,72.95,72.81,72.86,28274.0,49.8388,49.8867,49.791,49.8252,28274.0
2016-10-18 10:00:00,72.87,72.87,72.68,72.78,50944.0,49.832,49.832,49.7021,49.7705,50944.0
2016-10-18 10:10:00,72.79,72.83,72.65,72.83,41592.0,49.7773,49.8046,49.6816,49.8046,41592.0
2016-10-18 10:20:00,72.84,72.9,72.77,72.78,35989.0,49.8115,49.8525,49.7636,49.7705,35989.0
2016-10-18 10:30:00,72.79,72.9,72.77,72.82,18847.0,49.7773,49.8525,49.7636,49.7978,18847.0
2016-10-18 10:40:00,72.81,72.84,72.7,72.84,35543.0,49.791,49.8115,49.7157,49.8115,35543.0
2016-10-18 10:50:00,72.83,72.98,72.81,72.94,51763.0,49.8046,49.9072,49.791,49.8799,51763.0
2016-10-18 11:00:00,72.95,72.95,72.81,72.81,40542.0,49.8867,49.8867,49.791,49.791,40542.0
2016-10-18 11:10:00,72.82,72.84,72.73,72.81,29582.0,49.7978,49.8115,49.7363,49.791,29582.0
2016-10-18 11:20:00,72.81,73.01,72.81,73.0,23420.0,49.791,49.9277,49.791,49.9209,23420.0
2016-10-18 11:30:00,73.0,73.01,72.92,72.96,13843.0,49.9209,49.9277,49.8662,49.8935,13843.0
2016-10-18 11:40:00,72.97,73.14,72.94,73.14,23484.0,49.9004,50.0166,49.8799,50.0166,23484.0
2016-10-18 11:50:00,73.13,73.17,73.11,73.17,15731.0,50.0098,50.0372,49.9961,50.0372,15731.0
2016-10-18 12:00:00,73.17,73.27,73.17,73.24,16446.0,50.0372,50.1055,50.0372,50.085,16446.0
2016-10-18 12:10:00,73.25,73.32,73.23,73.3,17253.0,50.0919,50.1397,50.0782,50.1261,17253.0
2016-10-18 12:20:00,73.29,73.34,73.25,73.27,18813.0,50.1192,50.1534,50.0919,50.1055,18813.0
2016-10-18 12:30:00,73.28,73.42,73.28,73.39,17067.0,50.1124,50.2081,50.1124,50.1876,17067.0
2016-10-18 12:40:00,73.38,73.45,73.34,73.44,16360.0,50.1808,50.2286,50.1534,50.2218,16360.0
2016-10-18 12:50:00,73.44,73.44,73.25,73.25,21498.0,50.2218,50.2218,50.0919,50.0919,21498.0
2016-10-18 13:00:00,73.26,73.33,73.21,73.22,11978.0,50.0987,50.1466,50.0645,50.0713,11978.0
2016-10-18 13:10:00,73.23,73.38,73.18,73.37,15400.0,50.0782,50.1808,50.044,50.1739,15400.0
2016-10-18 13:20:00,73.37,73.42,73.33,73.35,13406.0,50.1739,50.2081,50.1466,50.1602,13406.0
2016-10-18 13:30:00,73.35,73.35,73.26,73.29,16195.0,50.1602,50.1602,50.0987,50.1192,16195.0
2016-10-18 13:40:00,73.29,73.35,73.29,73.31,10019.0,50.1192,50.1602,50.1192,50.1329,10019.0
2016-10-18 13:50:00,73.31,73.31,73.2,73.25,22282.0,50.1329,50.1329,50.0577,50.0919,22282.0
2016-10-18 14:00:00,73.25,73.37,73.23,73.35,16967.0,50.0919,50.1739,50.0782,50.1602,16967.0
2016-10-18 14:10:00,73.35,73.41,73.32,73.35,35865.0,50.1602,50.2013,50.1397,50.1602,35865.0
2016-10-18 14:20:00,73.34,73.41,73.31,73.39,11720.0,50.1534,50.2013,50.1329,50.1876,11720.0
2016-10-18 14:30:00,73.39,73.4,73.33,73.34,18258.0,50.1876,50.1944,50.1466,50.1534,18258.0
2016-10-18 14:40:00,73.33,73.35,73.25,73.3,24937.0,50.1466,50.1602,50.0919,50.1261,24937.0
2016-10-18 14:50:00,73.29,73.42,73.29,73.38,22677.0,50.1192,50.2081,50.1192,50.1808,22677.0
2016-10-18 15:00:00,73.38,73.39,73.3,73.35,29611.0,50.1808,50.1876,50.1261,50.1602,29611.0
2016-10-18 15:10:00,73.35,73.35,73.25,73.28,25132.0,50.1602,50.1602,50.0919,50.1124,25132.0
2016-10-18 15:20:00,73.27,73.36,73.27,73.32,26913.0,50.1055,50.1671,50.1055,50.1397,26913.0
2016-10-18 15:30:00,73.32,73.38,73.28,73.33,38087.0,50.1397,50.1808,50.1124,50.1466,38087.0
2016-10-18 15:40:00,73.33,73.34,73.28,73.28,44677.0,50.1466,50.1534,50.1124,50.1124,44677.0
2016-10-18 15:50:00,73.29,73.4,73.28,73.37,78462.0,50.1192,50.1944,50.1124,50.1739,78462.0
2016-10-19 09:30:00,73.4,73.51,72.96,73.07,52704.0,50.1944,50.2697,49.8935,49.9688,52704.0
2016-10-19 09:40:00,73.09,73.31,73.03,73.13,27850.0,49.9824,50.1329,49.9414,50.0098,27850.0
2016-10-19 09:50:00,73.15,73.16,72.91,73.01,49136.0,50.0235,50.0303,49.8594,49.9277,49136.0
2016-10-19 10:00:00,73.01,73.13,72.99,73.01,35024.0,49.9277,50.0098,49.9141,49.9277,35024.0
2016-10-19 10:10:00,73.0,73.15,72.97,73.08,21791.0,49.9209,50.0235,49.9004,49.9756,21791.0
2016-10-19 10:20:00,73.08,73.12,73.01,73.02,32491.0,49.9756,50.003,49.9277,49.9346,32491.0
2016-10-19 10:30:00,73.02,73.02,72.83,72.95,28200.0,49.9346,49.9346,49.8046,49.8867,28200.0
2016-10-19 10:40:00,72.94,73.04,72.9,73.04,34814.0,49.8799,49.9483,49.8525,49.9483,34814.0
2016-10-19 10:50:00,73.03,73.2,73.02,73.17,18332.0,49.9414,50.0577,49.9346,50.0372,18332.0
2016-10-19 11:00:00,73.19,73.26,73.19,73.26,17038.0,50.0508,50.0987,50.0508,50.0987,17038.0
2016-10-19 11:10:00,73.27,73.3,73.2,73.23,15862.0,50.1055,50.1261,50.0577,50.0782,15862.0
2016-10-19 11:20:00,73.22,73.3,73.15,73.28,25931.0,50.0713,50.1261,50.0235,50.1124,25931.0
2016-10-19 11:30:00,73.28,73.31,73.19,73.19,20580.0,50.1124,50.1329,50.0508,50.0508,20580.0
2016-10-19 11:40:00,73.2,73.27,73.14,73.25,19863.0,50.0577,50.1055,50.0166,50.0919,19863.0
2016-10-19 11:50:00,73.25,73.32,73.18,73.2,11830.0,50.0919,50.1397,50.044,50.0577,11830.0
2016-10-19 12:00:00,73.21,73.21,73.12,73.13,18673.0,50.0645,50.0645,50.003,50.0098,18673.0
2016-10-19 12:10:00,73.14,73.15,73.05,73.05,12092.0,50.0166,50.0235,49.9551,49.9551,12092.0
2016-10-19 12:20:00,73.04,73.15,73.0,73.11,16529.0,49.9483,50.0235,49.9209,49.9961,16529.0
2016-10-19 12:30:00,73.13,73.15,73.04,73.09,21120.0,50.0098,50.0235,49.9483,49.9824,21120.0
2016-10-19 12:40:00,73.11,73.2,73.11,73.18,14730.0,49.9961,50.0577,49.9961,50.044,14730.0
2016-10-19 12:50:00,73.18,73.23,73.13,73.16,11056.0,50.044,50.0782,50.0098,50.0303,11056.0
2016-10-19 13:00:00,73.17,73.27,73.17,73.27,12423.0,50.0372,50.1055,50.0372,50.1055,12423.0
2016-10-19 13:10:00,73.28,73.28,73.15,73.19,14363.0,50.1124,50.1124,50.0235,50.0508,14363.0
2016-10-19 13:20:00,73.19,73.24,73.18,73.22,13654.0,50.0508,50.085,50.044,50.0713,13654.0
2016-10-19 13:30:00,73.21,73.23,73.17,73.18,16940.0,50.0645,50.0782,50.0372,50.044,16940.0
2016-10-19 13:40:00,73.17,73.25,73.16,73.19,18680.0,50.0372,50.0919,50.0303,50.0508,18680.0
2016-10-19 13:50:00,73.18,73.3,73.17,73.3,196192.0,50.044,50.1261,50.0372,50.1261,196192.0
2016-10-19 14:00:00,73.31,73.36,73.29,73.32,19102.0,50.1329,50.1671,50.1192,50.1397,19102.0
2016-10-19 14:10:00,73.33,73.39,73.3,73.38,32696.0,50.1466,50.1876,50.1261,50.1808,32696.0
2016-10-19 14:20:00,73.37,73.38,73.26,73.28,15564.0,50.1739,50.1808,50.0987,50.1124,15564.0
2016-10-19 14:30:00,73.29,73.3,73.24,73.27,33383.0,50.1192,50.1261,50.085,50.1055,33383.0
2016-10-19 14:40:00,73.26,73.29,73.2,73.2,14723.0,50.0987,50.1192,50.0577,50.0577,14723.0
2016-10-19 14:50:00,73.19,73.3,73.15,73.28,20986.0,50.0508,50.1261,50.0235,50.1124,20986.0
2016-10-19 15:00:00,73.28,73.4,73.27,73.4,48884.0,50.1124,50.1944,50.1055,50.1944,48884.0
2016-10-19 15:10:00,73.4,73.45,73.38,73.45,29856.0,50.1944,50.2286,50.1808,50.2286,29856.0
2016-10-19 15:20:00,73.45,73.47,73.39,73.39,34939.0,50.2286,50.2423,50.1876,50.1876,34939.0
2016-10-19 15:30:00,73.39,73.4,73.26,73.26,31640.0,50.1876,50.1944,50.0987,50.0987,31640.0
2016-10-19 15:40:00,73.25,73.35,73.24,73.3,42445.0,50.0919,50.1602,50.085,50.1261,42445.0
2016-10-19 15:50:00,73.29,73.3,73.18,73.22,98286.0,50.1192,50.1261,50.044,50.0713,98286.0
2016-10-20 09:30:00,73.28,73.47,73.03,73.09,47531.0,50.1124,50.2423,49.9414,49.9824,47531.0
2016-10-20 09:40:00,73.09,73.16,73.01,73.08,22656.0,49.9824,50.0303,49.9277,49.9756,22656.0
2016-10-20 09:50:00,73.07,73.23,73.04,73.19,28297.0,49.9688,50.0782,49.9483,50.0508,28297.0
2016-10-20 10:00:00,73.21,73.39,73.2,73.37,22211.0,50.0645,50.1876,50.0577,50.1739,22211.0
2016-10-20 10:10:00,73.36,73.43,73.34,73.43,34776.0,50.1671,50.215,50.1534,50.215,34776.0
2016-10-20 10:20:00,73.42,73.46,73.17,73.19,57309.0,50.2081,50.2355,50.0372,50.0508,57309.0
2016-10-20 10:30:00,73.18,73.26,73.14,73.22,40646.0,50.044,50.0987,50.0166,50.0713,40646.0
2016-10-20 10:40:00,73.21,73.28,73.15,73.18,26797.0,50.0645,50.1124,50.0235,50.044,26797.0
2016-10-20 10:50:00,73.18,73.24,73.16,73.19,16124.0,50.044,50.085,50.0303,50.0508,16124.0
2016-10-20 11:00:00,73.19,73.29,73.19,73.25,14852.0,50.0508,50.1192,50.0508,50.0919,14852.0
2016-10-20 11:10:00,73.25,73.25,73.13,73.19,26892.0,50.0919,50.0919,50.0098,50.0508,26892.0
2016-10-20 11:20:00,73.2,73.26,73.16,73.17,14350.0,50.0577,50.0987,50.0303,50.0372,14350.0
2016-10-20 11:30:00,73.17,73.22,73.14,73.15,25527.0,50.0372,50.0713,50.0166,50.0235,25527.0
2016-10-20 11:40:00,73.15,73.23,73.13,73.21,24833.0,50.0235,50.0782,50.0098,50.0645,24833.0
2016-10-20 11:50:00,73.21,73.33,73.21,73.31,17634.0,50.0645,50.1466,50.0645,50.1329,17634.0
2016-10-20 12:00:00,73.32,73.39,73.29,73.33,17193.0,50.1397,50.1876,50.1192,50.1466,17193.0
2016-10-20 12:10:00,73.34,73.36,73.21,73.21,28310.0,50.1534,50.1671,50.0645,50.0645,28310.0
2016-10-20 12:20:00,73.24,73.28,73.22,73.28,14168.0,50.085,50.1124,50.0713,50.1124,14168.0
2016-10-20 12:30:00,73.29,73.38,73.29,73.36,11566.0,50.1192,50.1808,50.1192,50.1671,11566.0
2016-10-20 12:40:00,73.37,73.4,73.33,73.36,13820.0,50.1739,50.1944,50.1466,50.1671,13820.0
2016-10-20 12:50:00,73.36,73.39,73.29,73.32,8270.0,50.1671,50.1876,50.1192,50.1397,8270.0
2016-10-20 13:00:00,73.33,73.41,73.32,73.39,5734.0,50.1466,50.2013,50.1397,50.1876,5734.0
2016-10-20 13:10:00,73.37,73.42,73.37,73.38,8797.0,50.1739,50.2081,50.1739,50.1808,8797.0
2016-10-20 13:20:00,73.37,73.37,73.29,73.35,14605.0,50.1739,50.1739,50.1192,50.1602,14605.0
2016-10-20 13:30:00,73.35,73.36,73.27,73.31,15231.0,50.1602,50.1671,50.1055,50.1329,15231.0
2016-10-20 13:40:00,73.3,73.34,73.26,73.27,10634.0,50.1261,50.1534,50.0987,50.1055,10634.0
2016-10-20 13:50:00,73.24,73.29,73.17,73.26,25243.0,50.085,50.1192,50.0372,50.0987,25243.0
2016-10-20 14:00:00,73.27,73.36,73.25,73.29,11825.0,50.1055,50.1671,50.0919,50.1192,11825.0
2016-10-20 14:10:00,73.3,73.33,73.28,73.33,12613.0,50.1261,50.1466,50.1124,50.1466,12613.0
2016-10-20 14:20:00,73.32,73.32,73.24,73.3,12141.0,50.1397,50.1397,50.085,50.1261,12141.0
2016-10-20 14:30:00,73.31,73.34,73.24,73.33,14514.0,50.1329,50.1534,50.085,50.1466,14514.0
2016-10-20 14:40:00,73.34,73.34,73.28,73.3,19168.0,50.1534,50.1534,50.1124,50.1261,19168.0
2016-10-20 14:50:00,73.33,73.33,73.2,73.23,11874.0,50.1466,50.1466,50.0577,50.0782,11874.0
2016-10-20 15:00:00,73.23,73.23,73.13,73.16,23696.0,50.0782,50.0782,50.0098,50.0303,23696.0
2016-10-20 15:10:00,73.16,73.2,73.15,73.2,20223.0,50.0303,50.0577,50.0235,50.0577,20223.0
2016-10-20 15:20:00,73.2,73.21,73.09,73.11,25846.0,50.0577,50.0645,49.9824,49.9961,25846.0
2016-10-20 15:30:00,73.11,73.15,73.05,73.07,23849.0,49.9961,50.0235,49.9551,49.9688,23849.0
2016-10-20 15:40:00,73.08,73.16,73.04,73.16,40437.0,49.9756,50.0303,49.9483,50.0303,40437.0
2016-10-20 15:50:00,73.16,73.18,73.1,73.1,120582.0,50.0303,50.044,49.9893,49.9893,120582.0
2016-10-21 09:30:00,72.66,73.05,72.61,72.86,196109.0,49.6884,49.9551,49.6542,49.8252,196109.0
2016-10-21 09:40:00,72.84,72.91,72.76,72.79,28230.0,49.8115,49.8594,49.7568,49.7773,28230.0
2016-10-21 09:50:00,72.77,72.87,72.68,72.68,24057.0,49.7636,49.832,49.7021,49.7021,24057.0
2016-10-21 10:00:00,72.68,72.92,72.68,72.88,22687.0,49.7021,49.8662,49.7021,49.8388,22687.0
2016-10-21 10:10:00,72.87,72.94,72.8,72.83,26924.0,49.832,49.8799,49.7841,49.8046,26924.0
2016-10-21 10:20:00,72.84,72.88,72.79,72.87,21995.0,49.8115,49.8388,49.7773,49.832,21995.0
2016-10-21 10:30:00,72.87,72.95,72.85,72.92,21427.0,49.832,49.8867,49.8183,49.8662,21427.0
2016-10-21 10:40:00,72.93,73.06,72.93,72.99,29998.0,49.873,49.9619,49.873,49.9141,29998.0
2016-10-21 10:50:00,72.99,72.99,72.87,72.92,25847.0,49.9141,49.9141,49.832,49.8662,25847.0
2016-10-21 11:00:00,72.91,72.93,72.85,72.86,20135.0,49.8594,49.873,49.8183,49.8252,20135.0
2016-10-21 11:10:00,72.87,72.91,72.8,72.88,18506.0,49.832,49.8594,49.7841,49.8388,18506.0
2016-10-21 11:20:00,72.89,72.91,72.79,72.83,13646.0,49.8457,49.8594,49.7773,49.8046,13646.0
2016-10-21 11:30:00,72.84,72.89,72.83,72.84,36116.0,49.8115,49.8457,49.8046,49.8115,36116.0
2016-10-21 11:40:00,72.84,72.85,72.76,72.82,13805.0,49.8115,49.8183,49.7568,49.7978,13805.0
2016-10-21 11:50:00,72.84,72.86,72.59,72.59,28050.0,49.8115,49.8252,49.6405,49.6405,28050.0
2016-10-21 12:00:00,72.6,72.68,72.57,72.57,14759.0,49.6474,49.7021,49.6268,49.6268,14759.0
2016-10-21 12:10:00,72.58,72.58,72.43,72.43,25678.0,49.6337,49.6337,49.5311,49.5311,25678.0
2016-10-21 12:20:00,72.44,72.57,72.43,72.57,38602.0,49.5379,49.6268,49.5311,49.6268,38602.0
2016-10-21 12:30:00,72.55,72.65,72.5,72.62,19828.0,49.6132,49.6816,49.579,49.661,19828.0
2016-10-21 12:40:00,72.63,72.69,72.56,72.57,15093.0,49.6679,49.7089,49.62,49.6268,15093.0
2016-10-21 12:50:00,72.57,72.69,72.56,72.66,18060.0,49.6268,49.7089,49.62,49.6884,18060.0
2016-10-21 13:00:00,72.67,72.73,72.64,72.64,15071.0,49.6952,49.7363,49.6747,49.6747,15071.0
2016-10-21 13:10:00,72.63,72.83,72.63,72.8,14921.0,49.6679,49.8046,49.6679,49.7841,14921.0
2016-10-21 13:20:00,72.78,72.87,72.75,72.85,41767.0,49.7705,49.832,49.7499,49.8183,41767.0
2016-10-21 13:30:00,72.85,72.88,72.83,72.88,12538.0,49.8183,49.8388,49.8046,49.8388,12538.0
2016-10-21 13:40:00,72.87,72.91,72.78,72.89,26191.0,49.832,49.8594,49.7705,49.8457,26191.0
2016-10-21 13:50:00,72.9,72.92,72.84,72.9,24100.0,49.8525,49.8662,49.8115,49.8525,24100.0
2016-10-21 14:00:00,72.9,72.92,72.74,72.74,23165.0,49.8525,49.8662,49.7431,49.7431,23165.0
2016-10-21 14:10:00,72.73,72.75,72.67,72.72,24064.0,49.7363,49.7499,49.6952,49.7294,24064.0
2016-10-21 14:20:00,72.72,72.8,72.7,72.78,27347.0,49.7294,49.7841,49.7157,49.7705,27347.0
2016-10-21 14:30:00,72.78,72.83,72.75,72.78,16411.0,49.7705,49.8046,49.7499,49.7705,16411.0
2016-10-21 14:40:00,72.78,72.82,72.75,72.78,19616.0,49.7705,49.7978,49.7499,49.7705,19616.0
2016-10-21 14:50:00,72.78,72.8,72.77,72.79,12354.0,49.7705,49.7841,49.7636,49.7773,12354.0
2016-10-21 15:00:00,72.79,72.85,72.77,72.83,29696.0,49.7773,49.8183,49.7636,49.8046,29696.0
2016-10-21 15:10:00,72.83,72.83,72.79,72.79,21347.0,49.8046,49.8046,49.7773,49.7773,21347.0
2016-10-21 15:20:00,72.8,72.8,72.78,72.8,26082.0,49.7841,49.7841,49.7705,49.7841,26082.0
2016-10-21 15:30:00,72.79,72.83,72.77,72.82,33479.0,49.7773,49.8046,49.7636,49.7978,33479.0
2016-10-21 15:40:00,72.81,72.89,72.79,72.89,62789.0,49.791,49.8457,49.7773,49.8457,62789.0
2016-10-21 15:50:00,72.88,72.92,72.83,72.83,87188.0,49.8388,49.8662,49.8046,49.8046,87188.0
2016-10-24 09:30:00,73.13,73.35,73.04,73.1,55936.0,50.0098,50.1602,49.9483,49.9893,55936.0
2016-10-24 09:40:00,73.09,73.27,73.07,73.26,37673.0,49.9824,50.1055,49.9688,50.0987,37673.0
2016-10-24 09:50:00,73.25,73.26,72.96,72.96,45274.0,50.0919,50.0987,49.8935,49.8935,45274.0
2016-10-24 10:00:00,72.97,73.01,72.72,72.77,39147.0,49.9004,49.9277,49.7294,49.7636,39147.0
2016-10-24 10:10:00,72.76,72.76,72.54,72.56,25383.0,49.7568,49.7568,49.6063,49.62,25383.0
2016-10-24 10:20:00,72.53,72.68,72.53,72.68,26688.0,49.5995,49.7021,49.5995,49.7021,26688.0
2016-10-24 10:30:00,72.68,72.9,72.66,72.89,28793.0,49.7021,49.8525,49.6884,49.8457,28793.0
2016-10-24 10:40:00,72.88,72.88,72.7,72.7,42863.0,49.8388,49.8388,49.7157,49.7157,42863.0
2016-10-24 10:50:00,72.71,72.85,72.6,72.85,49367.0,49.7226,49.8183,49.6474,49.8183,49367.0
2016-10-24 11:00:00,72.85,72.86,72.77,72.86,40855.0,49.8183,49.8252,49.7636,49.8252,40855.0
2016-10-24 11:10:00,72.86,72.87,72.75,72.81,35077.0,49.8252,49.832,49.7499,49.791,35077.0
2016-10-24 11:20:00,72.8,72.81,72.74,72.75,50036.0,49.7841,49.791,49.7431,49.7499,50036.0
2016-10-24 11:30:00,72.73,72.77,72.72,72.77,31764.0,49.7363,49.7636,49.7294,49.7636,31764.0
2016-10-24 11:40:00,72.78,72.85,72.75,72.76,43913.0,49.7705,49.8183,49.7499,49.7568,43913.0
2016-10-24 11:50:00,72.76,72.88,72.75,72.83,50706.0,49.7568,49.8388,49.7499,49.8046,50706.0
2016-10-24 12:00:00,72.83,72.96,72.83,72.93,41304.0,49.8046,49.8935,49.8046,49.873,41304.0
2016-10-24 12:10:00,72.93,72.94,72.88,72.93,34902.0,49.873,49.8799,49.8388,49.873,34902.0
2016-10-24 12:20:00,72.93,72.97,72.85,72.85,33134.0,49.873,49.9004,49.8183,49.8183,33134.0
2016-10-24 12:30:00,72.85,72.88,72.81,72.87,20887.0,49.8183,49.8388,49.791,49.832,20887.0
2016-10-24 12:40:00,72.86,72.99,72.86,72.96,27450.0,49.8252,49.9141,49.8252,49.8935,27450.0
2016-10-24 12:50:00,72.97,73.0,72.93,72.95,28884.0,49.9004,49.9209,49.873,49.8867,28884.0
2016-10-24 13:00:00,72.95,73.04,72.95,73.02,43685.0,49.8867,49.9483,49.8867,49.9346,43685.0
2016-10-24 13:10:00,73.01,73.02,72.92,72.92,26932.0,49.9277,49.9346,49.8662,49.8662,26932.0
2016-10-24 13:20:00,72.91,72.93,72.87,72.87,14125.0,49.8594,49.873,49.832,49.832,14125.0
2016-10-24 13:30:00,72.87,72.9,72.79,72.82,19283.0,49.832,49.8525,49.7773,49.7978,19283.0
2016-10-24 13:40:00,72.8,72.91,72.79,72.9,27459.0,49.7841,49.8594,49.7773,49.8525,27459.0
2016-10-24 13:50:00,72.91,72.95,72.84,72.93,32180.0,49.8594,49.8867,49.8115,49.873,32180.0
2016-10-24 14:00:00,72.93,73.01,72.9,72.93,30600.0,49.873,49.9277,49.8525,49.873,30600.0
2016-10-24 14:10:00,72.94,72.99,72.93,72.96,31794.0,49.8799,49.9141,49.873,49.8935,31794.0
2016-10-24 14:20:00,72.95,73.06,72.95,73.04,47588.0,49.8867,49.9619,49.8867,49.9483,47588.0
2016-10-24 14:30:00,73.05,73.07,73.0,73.05,64047.0,49.9551,49.9688,49.9209,49.9551,64047.0
2016-10-24 14:40:00,73.05,73.09,73.05,73.06,26359.0,49.9551,49.9824,49.9551,49.9619,26359.0
2016-10-24 14:50:00,73.06,73.13,73.04,73.1,31221.0,49.9619,50.0098,49.9483,49.9893,31221.0
2016-10-24 15:00:00,73.11,73.14,73.09,73.1,40261.0,49.9961,50.0166,49.9824,49.9893,40261.0
2016-10-24 15:10:00,73.11,73.13,73.04,73.09,36584.0,49.9961,50.0098,49.9483,49.9824,36584.0
2016-10-24 15:20:00,73.09,73.14,73.06,73.12,36014.0,49.9824,50.0166,49.9619,50.003,36014.0
2016-10-24 15:30:00,73.13,73.17,73.08,73.16,42912.0,50.0098,50.0372,49.9756,50.0303,42912.0
2016-10-24 15:40:00,73.16,73.17,73.09,73.09,68201.0,50.0303,50.0372,49.9824,49.9824,68201.0
2016-10-24 15:50:00,73.1,73.16,73.09,73.09,249121.0,49.9893,50.0303,49.9824,49.9824,249121.0
2016-10-25 09:30:00,73.12,73.27,72.94,73.0,51279.0,50.003,50.1055,49.8799,49.9209,51279.0
2016-10-25 09:40:00,73.02,73.15,72.96,73.06,59770.0,49.9346,50.0235,49.8935,49.9619,59770.0
2016-10-25 09:50:00,73.07,73.12,73.02,73.08,48872.0,49.9688,50.003,49.9346,49.9756,48872.0
2016-10-25 10:00:00,73.09,73.17,73.05,73.05,117189.0,49.9824,50.0372,49.9551,49.9551,117189.0
2016-10-25 10:10:00,73.05,73.05,72.8,72.82,38010.0,49.9551,49.9551,49.7841,49.7978,38010.0
2016-10-25 10:20:00,72.83,73.04,72.82,73.04,71266.0,49.8046,49.9483,49.7978,49.9483,71266.0
2016-10-25 10:30:00,73.04,73.28,73.0,73.28,64918.0,49.9483,50.1124,49.9209,50.1124,64918.0
2016-10-25 10:40:00,73.28,73.29,73.12,73.2,30867.0,50.1124,50.1192,50.003,50.0577,30867.0
2016-10-25 10:50:00,73.21,73.28,73.13,73.17,28648.0,50.0645,50.1124,50.0098,50.0372,28648.0
2016-10-25 11:00:00,73.18,73.26,73.18,73.23,17712.0,50.044,50.0987,50.044,50.0782,17712.0
2016-10-25 11:10:00,73.21,73.31,73.21,73.28,22163.0,50.0645,50.1329,50.0645,50.1124,22163.0
2016-10-25 11:20:00,73.3,73.31,73.2,73.31,15976.0,50.1261,50.1329,50.0577,50.1329,15976.0
2016-10-25 11:30:00,73.31,73.46,73.29,73.45,22581.0,50.1329,50.2355,50.1192,50.2286,22581.0
2016-10-25 11:40:00,73.44,73.44,73.25,73.28,45200.0,50.2218,50.2218,50.0919,50.1124,45200.0
2016-10-25 11:50:00,73.27,73.31,73.26,73.26,21321.0,50.1055,50.1329,50.0987,50.0987,21321.0
2016-10-25 12:00:00,73.25,73.25,73.2,73.23,37266.0,50.0919,50.0919,50.0577,50.0782,37266.0
2016-10-25 12:10:00,73.24,73.25,73.13,73.2,38537.0,50.085,50.0919,50.0098,50.0577,38537.0
2016-10-25 12:20:00,73.21,73.25,73.16,73.18,7816.0,50.0645,50.0919,50.0303,50.044,7816.0
2016-10-25 12:30:00,73.18,73.26,73.18,73.25,14730.0,50.044,50.0987,50.044,50.0919,14730.0
2016-10-25 12:40:00,73.25,73.3,73.22,73.25,20101.0,50.0919,50.1261,50.0713,50.0919,20101.0
2016-10-25 12:50:00,73.24,73.29,73.22,73.27,25718.0,50.085,50.1192,50.0713,50.1055,25718.0
2016-10-25 13:00:00,73.25,73.26,73.2,73.2,29771.0,50.0919,50.0987,50.0577,50.0577,29771.0
2016-10-25 13:10:00,73.2,73.26,73.19,73.24,35276.0,50.0577,50.0987,50.0508,50.085,35276.0
2016-10-25 13:20:00,73.24,73.27,73.18,73.18,41307.0,50.085,50.1055,50.044,50.044,41307.0
2016-10-25 13:30:00,73.19,73.26,73.16,73.26,8846.0,50.0508,50.0987,50.0303,50.0987,8846.0
2016-10-25 13:40:00,73.26,73.31,73.25,73.31,7520.0,50.0987,50.1329,50.0919,50.1329,7520.0
2016-10-25 13:50:00,73.29,73.29,73.22,73.26,11572.0,50.1192,50.1192,50.0713,50.0987,11572.0
2016-10-25 14:00:00,73.26,73.29,73.24,73.27,10581.0,50.0987,50.1192,50.085,50.1055,10581.0
2016-10-25 14:10:00,73.27,73.28,73.23,73.24,17309.0,50.1055,50.1124,50.0782,50.085,17309.0
2016-10-25 14:20:00,73.25,73.29,73.24,73.25,10452.0,50.0919,50.1192,50.085,50.0919,10452.0
2016-10-25 14:30:00,73.26,73.3,73.25,73.3,17725.0,50.0987,50.1261,50.0919,50.1261,17725.0
2016-10-25 14:40:00,73.31,73.32,73.27,73.3,21334.0,50.1329,50.1397,50.1055,50.1261,21334.0
2016-10-25 14:50:00,73.3,73.31,73.26,73.26,17965.0,50.1261,50.1329,50.0987,50.0987,17965.0
2016-10-25 15:00:00,73.27,73.3,73.27,73.28,15004.0,50.1055,50.1261,50.1055,50.1124,15004.0
2016-10-25 15:10:00,73.28,73.3,73.19,73.19,16645.0,50.1124,50.1261,50.0508,50.0508,16645.0
2016-10-25 15:20:00,73.2,73.28,73.19,73.28,23546.0,50.0577,50.1124,50.0508,50.1124,23546.0
2016-10-25 15:30:00,73.28,73.31,73.22,73.28,41730.0,50.1124,50.1329,50.0713,50.1124,41730.0
2016-10-25 15:40:00,73.29,73.32,73.24,73.32,123634.0,50.1192,50.1397,50.085,50.1397,123634.0
2016-10-25 15:50:00,73.32,73.42,73.29,73.4,171849.0,50.1397,50.2081,50.1192,50.1944,171849.0
2016-10-26 09:30:00,73.29,73.37,73.15,73.18,27534.0,50.1192,50.1739,50.0235,50.044,27534.0
2016-10-26 09:40:00,73.19,73.22,72.89,72.94,41495.0,50.0508,50.0713,49.8457,49.8799,41495.0
2016-10-26 09:50:00,72.96,73.09,72.96,73.07,39670.0,49.8935,49.9824,49.8935,49.9688,39670.0
2016-10-26 10:00:00,73.05,73.22,73.03,73.21,37915.0,49.9551,50.0713,49.9414,50.0645,37915.0
2016-10-26 10:10:00,73.23,73.3,73.22,73.27,25661.0,50.0782,50.1261,50.0713,50.1055,25661.0
2016-10-26 10:20:00,73.26,73.27,73.15,73.26,31917.0,50.0987,50.1055,50.0235,50.0987,31917.0
2016-10-26 10:30:00,73.28,73.43,73.28,73.38,13850.0,50.1124,50.215,50.1124,50.1808,13850.0
2016-10-26 10:40:00,73.38,73.56,73.37,73.56,21276.0,50.1808,50.3039,50.1739,50.3039,21276.0
2016-10-26 10:50:00,73.55,73.68,73.53,73.68,18919.0,50.297,50.3859,50.2833,50.3859,18919.0
2016-10-26 11:00:00,73.67,73.7,73.5,73.51,27861.0,50.3791,50.3996,50.2628,50.2697,27861.0
2016-10-26 11:10:00,73.5,73.52,73.3,73.3,12165.0,50.2628,50.2765,50.1261,50.1261,12165.0
2016-10-26 11:20:00,73.29,73.53,73.27,73.53,10476.0,50.1192,50.2833,50.1055,50.2833,10476.0
2016-10-26 11:30:00,73.52,73.63,73.45,73.47,14237.0,50.2765,50.3517,50.2286,50.2423,14237.0
2016-10-26 11:40:00,73.46,73.46,73.4,73.4,32359.0,50.2355,50.2355,50.1944,50.1944,32359.0
2016-10-26 11:50:00,73.41,73.5,73.39,73.47,18309.0,50.2013,50.2628,50.1876,50.2423,18309.0
2016-10-26 12:00:00,73.47,73.56,73.46,73.53,25523.0,50.2423,50.3039,50.2355,50.2833,25523.0
2016-10-26 12:10:00,73.56,73.62,73.55,73.59,16676.0,50.3039,50.3449,50.297,50.3244,16676.0
2016-10-26 12:20:00,73.59,73.69,73.58,73.65,30814.0,50.3244,50.3928,50.3175,50.3654,30814.0
2016-10-26 12:30:00,73.66,73.67,73.61,73.65,25546.0,50.3722,50.3791,50.338,50.3654,25546.0
2016-10-26 12:40:00,73.64,73.65,73.52,73.52,18639.0,50.3586,50.3654,50.2765,50.2765,18639.0
2016-10-26 12:50:00,73.53,73.54,73.37,73.39,14678.0,50.2833,50.2902,50.1739,50.1876,14678.0
2016-10-26 13:00:00,73.39,73.44,73.37,73.44,11810.0,50.1876,50.2218,50.1739,50.2218,11810.0
2016-10-26 13:10:00,73.44,73.58,73.43,73.57,14219.0,50.2218,50.3175,50.215,50.3107,14219.0
2016-10-26 13:20:00,73.59,73.6,73.53,73.57,20263.0,50.3244,50.3312,50.2833,50.3107,20263.0
2016-10-26 13:30:00,73.56,73.61,73.55,73.59,11259.0,50.3039,50.338,50.297,50.3244,11259.0
2016-10-26 13:40:00,73.58,73.61,73.51,73.59,13414.0,50.3175,50.338,50.2697,50.3244,13414.0
2016-10-26 13:50:00,73.59,73.6,73.53,73.55,23324.0,50.3244,50.3312,50.2833,50.297,23324.0
2016-10-26 14:00:00,73.55,73.57,73.54,73.57,24321.0,50.297,50.3107,50.2902,50.3107,24321.0
2016-10-26 14:10:00,73.56,73.7,73.55,73.7,50867.0,50.3039,50.3996,50.297,50.3996,50867.0
2016-10-26 14:20:00,73.7,73.74,73.68,73.7,27017.0,50.3996,50.4269,50.3859,50.3996,27017.0
2016-10-26 14:30:00,73.69,73.76,73.67,73.75,33306.0,50.3928,50.4406,50.3791,50.4338,33306.0
2016-10-26 14:40:00,73.75,73.86,73.75,73.84,33172.0,50.4338,50.509,50.4338,50.4953,33172.0
2016-10-26 14:50:00,73.83,73.92,73.82,73.9,42630.0,50.4885,50.55,50.4817,50.5364,42630.0
2016-10-26 15:00:00,73.89,73.9,73.78,73.79,48202.0,50.5295,50.5364,50.4543,50.4611,48202.0
2016-10-26 15:10:00,73.79,73.9,73.77,73.88,55743.0,50.4611,50.5364,50.4475,50.5227,55743.0
2016-10-26 15:20:00,73.87,73.88,73.8,73.84,39441.0,50.5158,50.5227,50.468,50.4953,39441.0
2016-10-26 15:30:00,73.85,73.93,73.84,73.93,44305.0,50.5022,50.5569,50.4953,50.5569,44305.0
2016-10-26 15:40:00,73.92,73.93,73.89,73.9,72165.0,50.55,50.5569,50.5295,50.5364,72165.0
2016-10-26 15:50:00,73.9,73.91,73.8,73.85,177898.0,50.5364,50.5432,50.468,50.5022,177898.0
2016-10-27 09:30:00,73.43,73.8,73.4,73.46,45942.0,50.215,50.468,50.1944,50.2355,45942.0
2016-10-27 09:40:00,73.43,73.59,73.37,73.39,37244.0,50.215,50.3244,50.1739,50.1876,37244.0
2016-10-27 09:50:00,73.4,73.42,73.19,73.28,32253.0,50.1944,50.2081,50.0508,50.1124,32253.0
2016-10-27 10:00:00,73.29,73.41,73.17,73.38,38817.0,50.1192,50.2013,50.0372,50.1808,38817.0
2016-10-27 10:10:00,73.36,73.48,73.26,73.26,28234.0,50.1671,50.2491,50.0987,50.0987,28234.0
2016-10-27 10:20:00,73.27,73.29,73.05,73.17,26587.0,50.1055,50.1192,49.9551,50.0372,26587.0
2016-10-27 10:30:00,73.17,73.35,73.16,73.28,57652.0,50.0372,50.1602,50.0303,50.1124,57652.0
2016-10-27 10:40:00,73.26,73.26,73.12,73.14,14754.0,50.0987,50.0987,50.003,50.0166,14754.0
2016-10-27 10:50:00,73.12,73.15,73.07,73.12,17325.0,50.003,50.0235,49.9688,50.003,17325.0
2016-10-27 11:00:00,73.12,73.12,72.94,73.05,31252.0,50.003,50.003,49.8799,49.9551,31252.0
2016-10-27 11:10:00,73.04,73.13,73.02,73.08,32736.0,49.9483,50.0098,49.9346,49.9756,32736.0
2016-10-27 11:20:00,73.09,73.09,72.95,73.03,35699.0,49.9824,49.9824,49.8867,49.9414,35699.0
2016-10-27 11:30:00,73.03,73.06,72.9,72.9,22500.0,49.9414,49.9619,49.8525,49.8525,22500.0
2016-10-27 11:40:00,72.91,73.07,72.81,73.07,47421.0,49.8594,49.9688,49.791,49.9688,47421.0
2016-10-27 11:50:00,73.09,73.17,73.09,73.14,10764.0,49.9824,50.0372,49.9824,50.0166,10764.0
2016-10-27 12:00:00,73.14,73.23,73.13,73.19,24496.0,50.0166,50.0782,50.0098,50.0508,24496.0
2016-10-27 12:10:00,73.19,73.24,73.12,73.13,24335.0,50.0508,50.085,50.003,50.0098,24335.0
2016-10-27 12:20:00,73.14,73.15,73.04,73.04,20537.0,50.0166,50.0235,49.9483,49.9483,20537.0
2016-10-27 12:30:00,73.05,73.11,72.97,73.0,26131.0,49.9551,49.9961,49.9004,49.9209,26131.0
2016-10-27 12:40:00,73.01,73.14,73.01,73.14,18454.0,49.9277,50.0166,49.9277,50.0166,18454.0
2016-10-27 12:50:00,73.14,73.15,73.06,73.12,26274.0,50.0166,50.0235,49.9619,50.003,26274.0
2016-10-27 13:00:00,73.11,73.24,73.11,73.14,15107.0,49.9961,50.085,49.9961,50.0166,15107.0
2016-10-27 13:10:00,73.14,73.24,73.1,73.19,12628.0,50.0166,50.085,49.9893,50.0508,12628.0
2016-10-27 13:20:00,73.18,73.27,73.17,73.2,11635.0,50.044,50.1055,50.0372,50.0577,11635.0
2016-10-27 13:30:00,73.22,73.42,73.22,73.41,12004.0,50.0713,50.2081,50.0713,50.2013,12004.0
2016-10-27 13:40:00,73.43,73.49,73.43,73.45,13473.0,50.215,50.256,50.215,50.2286,13473.0
2016-10-27 13:50:00,73.45,73.51,73.38,73.39,15974.0,50.2286,50.2697,50.1808,50.1876,15974.0
2016-10-27 14:00:00,73.39,73.54,73.37,73.52,17443.0,50.1876,50.2902,50.1739,50.2765,17443.0
2016-10-27 14:10:00,73.5,73.52,73.43,73.43,22293.0,50.2628,50.2765,50.215,50.215,22293.0
2016-10-27 14:20:00,73.44,73.47,73.4,73.45,34931.0,50.2218,50.2423,50.1944,50.2286,34931.0
2016-10-27 14:30:00,73.45,73.49,73.38,73.42,23239.0,50.2286,50.256,50.1808,50.2081,23239.0
2016-10-27 14:40:00,73.42,73.44,73.39,73.42,17742.0,50.2081,50.2218,50.1876,50.2081,17742.0
2016-10-27 14:50:00,73.42,73.43,73.33,73.37,29962.0,50.2081,50.215,50.1466,50.1739,29962.0
2016-10-27 15:00:00,73.38,73.38,73.26,73.28,31185.0,50.1808,50.1808,50.0987,50.1124,31185.0
2016-10-27 15:10:00,73.28,73.33,73.24,73.33,47844.0,50.1124,50.1466,50.085,50.1466,47844.0
2016-10-27 15:20:00,73.34,73.43,73.34,73.43,20935.0,50.1534,50.215,50.1534,50.215,20935.0
2016-10-27 15:30:00,73.43,73.45,73.38,73.41,39723.0,50.215,50.2286,50.1808,50.2013,39723.0
2016-10-27 15:40:00,73.42,73.46,73.3,73.31,68141.0,50.2081,50.2355,50.1261,50.1329,68141.0
2016-10-27 15:50:00,73.31,73.35,73.28,73.31,148939.0,50.1329,50.1602,50.1124,50.1329,148939.0
2016-10-28 09:30:00,73.38,73.5,73.14,73.39,42941.0,50.1808,50.2628,50.0166,50.1876,42941.0
2016-10-28 09:40:00,73.4,73.43,73.24,73.33,30465.0,50.1944,50.215,50.085,50.1466,30465.0
2016-10-28 09:50:00,73.34,73.44,73.3,73.34,18423.0,50.1534,50.2218,50.1261,50.1534,18423.0
2016-10-28 10:00:00,73.33,73.41,73.16,73.18,26892.0,50.1466,50.2013,50.0303,50.044,26892.0
2016-10-28 10:10:00,73.17,73.26,73.13,73.21,33461.0,50.0372,50.0987,50.0098,50.0645,33461.0
2016-10-28 10:20:00,73.23,73.34,73.23,73.29,13748.0,50.0782,50.1534,50.0782,50.1192,13748.0
2016-10-28 10:30:00,73.28,73.43,73.27,73.42,35637.0,50.1124,50.215,50.1055,50.2081,35637.0
2016-10-28 10:40:00,73.42,73.6,73.41,73.58,21576.0,50.2081,50.3312,50.2013,50.3175,21576.0
2016-10-28 10:50:00,73.59,73.69,73.53,73.69,12147.0,50.3244,50.3928,50.2833,50.3928,12147.0
2016-10-28 11:00:00,73.71,73.75,73.63,73.7,37743.0,50.4064,50.4338,50.3517,50.3996,37743.0
2016-10-28 11:10:00,73.68,73.68,73.48,73.49,13532.0,50.3859,50.3859,50.2491,50.256,13532.0
2016-10-28 11:20:00,73.47,73.56,73.47,73.55,11452.0,50.2423,50.3039,50.2423,50.297,11452.0
2016-10-28 11:30:00,73.56,73.65,73.53,73.55,13451.0,50.3039,50.3654,50.2833,50.297,13451.0
2016-10-28 11:40:00,73.56,73.57,73.52,73.54,11059.0,50.3039,50.3107,50.2765,50.2902,11059.0
2016-10-28 11:50:00,73.55,73.56,73.48,73.51,14184.0,50.297,50.3039,50.2491,50.2697,14184.0
2016-10-28 12:00:00,73.52,73.55,73.47,73.5,23332.0,50.2765,50.297,50.2423,50.2628,23332.0
2016-10-28 12:10:00,73.5,73.59,73.49,73.59,49661.0,50.2628,50.3244,50.256,50.3244,49661.0
2016-10-28 12:20:00,73.6,73.63,73.54,73.61,14693.0,50.3312,50.3517,50.2902,50.338,14693.0
2016-10-28 12:30:00,73.62,73.63,73.55,73.55,11093.0,50.3449,50.3517,50.297,50.297,11093.0
2016-10-28 12:40:00,73.54,73.6,73.51,73.57,16814.0,50.2902,50.3312,50.2697,50.3107,16814.0
2016-10-28 12:50:00,73.57,73.6,73.56,73.57,12342.0,50.3107,50.3312,50.3039,50.3107,12342.0
2016-10-28 13:00:00,73.57,73.57,73.09,73.09,40927.0,50.3107,50.3107,49.9824,49.9824,40927.0
2016-10-28 13:10:00,73.08,73.34,72.99,73.24,51006.0,49.9756,50.1534,49.9141,50.085,51006.0
2016-10-28 13:20:00,73.25,73.35,73.22,73.27,14848.0,50.0919,50.1602,50.0713,50.1055,14848.0
2016-10-28 13:30:00,73.27,73.28,73.03,73.16,60930.0,50.1055,50.1124,49.9414,50.0303,60930.0
2016-10-28 13:40:00,73.15,73.31,73.14,73.3,19691.0,50.0235,50.1329,50.0166,50.1261,19691.0
2016-10-28 13:50:00,73.31,73.37,73.24,73.34,25049.0,50.1329,50.1739,50.085,50.1534,25049.0
2016-10-28 14:00:00,73.35,73.57,73.33,73.45,46230.0,50.1602,50.3107,50.1466,50.2286,46230.0
2016-10-28 14:10:00,73.44,73.47,73.31,73.36,33609.0,50.2218,50.2423,50.1329,50.1671,33609.0
2016-10-28 14:20:00,73.37,73.39,73.28,73.34,41492.0,50.1739,50.1876,50.1124,50.1534,41492.0
2016-10-28 14:30:00,73.33,73.46,73.32,73.44,36868.0,50.1466,50.2355,50.1397,50.2218,36868.0
2016-10-28 14:40:00,73.43,73.54,73.41,73.54,43096.0,50.215,50.2902,50.2013,50.2902,43096.0
2016-10-28 14:50:00,73.54,73.78,73.53,73.73,41023.0,50.2902,50.4543,50.2833,50.4201,41023.0
2016-10-28 15:00:00,73.72,73.73,73.53,73.54,18996.0,50.4133,50.4201,50.2833,50.2902,18996.0
2016-10-28 15:10:00,73.52,73.52,73.41,73.45,34906.0,50.2765,50.2765,50.2013,50.2286,34906.0
2016-10-28 15:20:00,73.46,73.71,73.46,73.67,30624.0,50.2355,50.4064,50.2355,50.3791,30624.0
2016-10-28 15:30:00,73.66,73.66,73.51,73.53,40333.0,50.3722,50.3722,50.2697,50.2833,40333.0
2016-10-28 15:40:00,73.51,73.51,73.34,73.48,71377.0,50.2697,50.2697,50.1534,50.2491,71377.0
2016-10-28 15:50:00,73.48,73.68,73.43,73.5,137574.0,50.2491,50.3859,50.215,50.2628,137574.0
2016-10-31 09:30:00,73.98,74.49,73.61,74.09,76858.0,50.5911,50.9398,50.338,50.6663,76858.0
2016-10-31 09:40:00,74.09,74.86,74.03,74.83,146643.0,50.6663,51.1929,50.6253,51.1723,146643.0
2016-10-31 09:50:00,74.85,75.36,74.81,75.3,125461.0,51.186,51.5348,51.1587,51.4937,125461.0
2016-10-31 10:00:00,75.3,75.49,75.19,75.45,85271.0,51.4937,51.6237,51.4185,51.5963,85271.0
2016-10-31 10:10:00,75.43,75.54,75.29,75.41,88115.0,51.5826,51.6579,51.4869,51.569,88115.0
2016-10-31 10:20:00,75.39,75.55,75.24,75.33,67368.0,51.5553,51.6647,51.4527,51.5143,67368.0
2016-10-31 10:30:00,75.34,75.41,75.22,75.34,72460.0,51.5211,51.569,51.439,51.5211,72460.0
2016-10-31 10:40:00,75.35,75.62,75.27,75.59,80488.0,51.5279,51.7126,51.4732,51.6921,80488.0
2016-10-31 10:50:00,75.59,75.82,75.57,75.76,95597.0,51.6921,51.8493,51.6784,51.8083,95597.0
2016-10-31 11:00:00,75.76,75.77,75.44,75.7,171854.0,51.8083,51.8152,51.5895,51.7673,171854.0
2016-10-31 11:10:00,75.72,75.91,75.66,75.77,122491.0,51.781,51.9109,51.7399,51.8152,122491.0
2016-10-31 11:20:00,75.77,75.84,75.7,75.74,223498.0,51.8152,51.863,51.7673,51.7946,223498.0
2016-10-31 11:30:00,75.74,75.81,75.68,75.73,122229.0,51.7946,51.8425,51.7536,51.7878,122229.0
2016-10-31 11:40:00,75.75,75.75,75.64,75.64,95630.0,51.8015,51.8015,51.7263,51.7263,95630.0
2016-10-31 11:50:00,75.64,75.64,75.56,75.56,43249.0,51.7263,51.7263,51.6715,51.6715,43249.0
2016-10-31 12:00:00,75.56,75.57,75.39,75.4,43994.0,51.6715,51.6784,51.5553,51.5621,43994.0
2016-10-31 12:10:00,75.39,75.45,75.29,75.42,31010.0,51.5553,51.5963,51.4869,51.5758,31010.0
2016-10-31 12:20:00,75.43,75.46,75.36,75.37,33817.0,51.5826,51.6032,51.5348,51.5416,33817.0
2016-10-31 12:30:00,75.38,75.58,75.38,75.58,50472.0,51.5485,51.6852,51.5485,51.6852,50472.0
2016-10-31 12:40:00,75.59,75.76,75.54,75.73,37231.0,51.6921,51.8083,51.6579,51.7878,37231.0
2016-10-31 12:50:00,75.73,75.82,75.65,75.73,48371.0,51.7878,51.8493,51.7331,51.7878,48371.0
2016-10-31 13:00:00,75.74,75.74,75.4,75.57,49941.0,51.7946,51.7946,51.5621,51.6784,49941.0
2016-10-31 13:10:00,75.56,75.62,75.46,75.5,57616.0,51.6715,51.7126,51.6032,51.6305,57616.0
2016-10-31 13:20:00,75.49,75.55,75.39,75.4,48424.0,51.6237,51.6647,51.5553,51.5621,48424.0
2016-10-31 13:30:00,75.4,75.42,75.24,75.24,48514.0,51.5621,51.5758,51.4527,51.4527,48514.0
2016-10-31 13:40:00,75.24,75.35,75.24,75.29,51942.0,51.4527,51.5279,51.4527,51.4869,51942.0
2016-10-31 13:50:00,75.29,75.3,75.22,75.29,47405.0,51.4869,51.4937,51.439,51.4869,47405.0
2016-10-31 14:00:00,75.29,75.3,75.19,75.21,54372.0,51.4869,51.4937,51.4185,51.4322,54372.0
2016-10-31 14:10:00,75.22,75.28,75.14,75.2,57178.0,51.439,51.4801,51.3843,51.4254,57178.0
2016-10-31 14:20:00,75.21,75.32,75.17,75.19,56981.0,51.4322,51.5074,51.4048,51.4185,56981.0
2016-10-31 14:30:00,75.2,75.26,75.17,75.23,37761.0,51.4254,51.4664,51.4048,51.4459,37761.0
2016-10-31 14:40:00,75.24,75.25,75.0,75.0,55526.0,51.4527,51.4596,51.2886,51.2886,55526.0
2016-10-31 14:50:00,75.01,75.05,74.94,75.0,57624.0,51.2954,51.3228,51.2476,51.2886,57624.0
2016-10-31 15:00:00,75.01,75.02,74.84,74.84,66386.0,51.2954,51.3023,51.1792,51.1792,66386.0
2016-10-31 15:10:00,74.83,74.86,74.76,74.79,70168.0,51.1723,51.1929,51.1245,51.145,70168.0
2016-10-31 15:20:00,74.8,75.18,74.8,75.17,77104.0,51.1518,51.4117,51.1518,51.4048,77104.0
2016-10-31 15:30:00,75.17,75.2,75.06,75.16,77630.0,51.4048,51.4254,51.3296,51.398,77630.0
2016-10-31 15:40:00,75.16,75.2,75.09,75.17,108926.0,51.398,51.4254,51.3501,51.4048,108926.0
2016-10-31 15:50:00,75.17,75.23,75.12,75.22,264441.0,51.4048,51.4459,51.3707,51.439,264441.0
2016-11-01 09:30:00,75.03,75.15,74.42,74.71,66838.0,51.3091,51.3912,50.892,51.0903,66838.0
2016-11-01 09:40:00,74.72,74.92,74.6,74.88,24921.0,51.0971,51.2339,51.0151,51.2065,24921.0
2016-11-01 09:50:00,74.89,75.0,74.62,74.62,29900.0,51.2134,51.2886,51.0287,51.0287,29900.0
2016-11-01 10:00:00,74.61,74.67,74.38,74.4,46383.0,51.0219,51.0629,50.8646,50.8783,46383.0
2016-11-01 10:10:00,74.41,74.54,74.41,74.46,40531.0,50.8851,50.974,50.8851,50.9193,40531.0
2016-11-01 10:20:00,74.45,74.47,74.37,74.43,41367.0,50.9125,50.9262,50.8578,50.8988,41367.0
2016-11-01 10:30:00,74.45,74.55,74.43,74.53,30321.0,50.9125,50.9809,50.8988,50.9672,30321.0
2016-11-01 10:40:00,74.54,74.8,74.54,74.8,25959.0,50.974,51.1518,50.974,51.1518,25959.0
2016-11-01 10:50:00,74.79,74.8,74.61,74.67,35331.0,51.145,51.1518,51.0219,51.0629,35331.0
2016-11-01 11:00:00,74.68,74.92,74.67,74.9,29491.0,51.0698,51.2339,51.0629,51.2202,29491.0
2016-11-01 11:10:00,74.89,74.9,74.64,74.67,25071.0,51.2134,51.2202,51.0424,51.0629,25071.0
2016-11-01 11:20:00,74.67,74.67,74.46,74.46,20024.0,51.0629,51.0629,50.9193,50.9193,20024.0
2016-11-01 11:30:00,74.48,74.49,74.36,74.44,27744.0,50.933,50.9398,50.8509,50.9056,27744.0
2016-11-01 11:40:00,74.43,74.6,74.39,74.46,26480.0,50.8988,51.0151,50.8714,50.9193,26480.0
2016-11-01 11:50:00,74.48,74.52,74.35,74.41,21182.0,50.933,50.9603,50.8441,50.8851,21182.0
2016-11-01 12:00:00,74.41,74.51,74.31,74.34,37110.0,50.8851,50.9535,50.8167,50.8373,37110.0
2016-11-01 12:10:00,74.33,74.35,74.22,74.34,30009.0,50.8304,50.8441,50.7552,50.8373,30009.0
2016-11-01 12:20:00,74.33,74.46,74.28,74.44,77273.0,50.8304,50.9193,50.7962,50.9056,77273.0
2016-11-01 12:30:00,74.44,74.55,74.41,74.46,63893.0,50.9056,50.9809,50.8851,50.9193,63893.0
2016-11-01 12:40:00,74.46,74.55,74.37,74.38,29148.0,50.9193,50.9809,50.8578,50.8646,29148.0
2016-11-01 12:50:00,74.38,74.47,74.32,74.46,16565.0,50.8646,50.9262,50.8236,50.9193,16565.0
2016-11-01 13:00:00,74.47,74.57,74.46,74.54,48691.0,50.9262,50.9945,50.9193,50.974,48691.0
2016-11-01 13:10:00,74.53,74.62,74.44,74.47,39865.0,50.9672,51.0287,50.9056,50.9262,39865.0
2016-11-01 13:20:00,74.48,74.65,74.46,74.64,24245.0,50.933,51.0492,50.9193,51.0424,24245.0
2016-11-01 13:30:00,74.65,74.69,74.62,74.62,38668.0,51.0492,51.0766,51.0287,51.0287,38668.0
2016-11-01 13:40:00,74.61,74.64,74.48,74.61,27006.0,51.0219,51.0424,50.933,51.0219,27006.0
2016-11-01 13:50:00,74.61,74.71,74.58,74.7,52905.0,51.0219,51.0903,51.0014,51.0834,52905.0
2016-11-01 14:00:00,74.7,74.87,74.67,74.77,128072.0,51.0834,51.1997,51.0629,51.1313,128072.0
2016-11-01 14:10:00,74.77,74.89,74.67,74.84,58875.0,51.1313,51.2134,51.0629,51.1792,58875.0
2016-11-01 14:20:00,74.84,75.08,74.75,74.96,60160.0,51.1792,51.3433,51.1176,51.2612,60160.0
2016-11-01 14:30:00,74.96,74.99,74.83,74.9,59658.0,51.2612,51.2818,51.1723,51.2202,59658.0
2016-11-01 14:40:00,74.89,74.92,74.75,74.76,46862.0,51.2134,51.2339,51.1176,51.1245,46862.0
2016-11-01 14:50:00,74.76,74.81,74.74,74.76,32881.0,51.1245,51.1587,51.1108,51.1245,32881.0
2016-11-01 15:00:00,74.75,74.8,74.68,74.76,52671.0,51.1176,51.1518,51.0698,51.1245,52671.0
2016-11-01 15:10:00,74.75,74.75,74.59,74.65,41652.0,51.1176,51.1176,51.0082,51.0492,41652.0
2016-11-01 15:20:00,74.63,74.64,74.34,74.52,53281.0,51.0356,51.0424,50.8373,50.9603,53281.0
2016-11-01 15:30:00,74.54,74.55,74.2,74.37,74888.0,50.974,50.9809,50.7415,50.8578,74888.0
2016-11-01 15:40:00,74.36,74.45,74.22,74.43,109650.0,50.8509,50.9125,50.7552,50.8988,109650.0
2016-11-01 15:50:00,74.44,74.5,74.34,74.47,210864.0,50.9056,50.9467,50.8373,50.9262,210864.0
2016-11-02 09:30:00,74.48,74.53,73.86,73.91,61772.0,50.933,50.9672,50.509,50.5432,61772.0
2016-11-02 09:40:00,73.92,74.0,73.73,73.73,60063.0,50.55,50.6047,50.4201,50.4201,60063.0
2016-11-02 09:50:00,73.74,73.78,73.43,73.49,77163.0,50.4269,50.4543,50.215,50.256,77163.0
2016-11-02 10:00:00,73.51,73.51,73.1,73.26,85240.0,50.2697,50.2697,49.9893,50.0987,85240.0
2016-11-02 10:10:00,73.27,73.47,73.25,73.26,87804.0,50.1055,50.2423,50.0919,50.0987,87804.0
2016-11-02 10:20:00,73.25,73.3,73.12,73.29,54002.0,50.0919,50.1261,50.003,50.1192,54002.0
2016-11-02 10:30:00,73.29,73.34,73.17,73.28,89143.0,50.1192,50.1534,50.0372,50.1124,89143.0
2016-11-02 10:40:00,73.26,73.35,73.18,73.34,50405.0,50.0987,50.1602,50.044,50.1534,50405.0
2016-11-02 10:50:00,73.34,73.36,73.17,73.29,59712.0,50.1534,50.1671,50.0372,50.1192,59712.0
2016-11-02 11:00:00,73.3,73.33,73.15,73.18,38210.0,50.1261,50.1466,50.0235,50.044,38210.0
2016-11-02 11:10:00,73.18,73.22,72.99,73.05,62879.0,50.044,50.0713,49.9141,49.9551,62879.0
2016-11-02 11:20:00,73.04,73.06,72.87,72.9,46805.0,49.9483,49.9619,49.832,49.8525,46805.0
2016-11-02 11:30:00,72.9,73.1,72.88,72.97,58256.0,49.8525,49.9893,49.8388,49.9004,58256.0
2016-11-02 11:40:00,72.97,73.28,72.97,73.26,29373.0,49.9004,50.1124,49.9004,50.0987,29373.0
2016-11-02 11:50:00,73.27,73.34,73.13,73.34,34664.0,50.1055,50.1534,50.0098,50.1534,34664.0
2016-11-02 12:00:00,73.33,73.54,73.28,73.54,33281.0,50.1466,50.2902,50.1124,50.2902,33281.0
2016-11-02 12:10:00,73.54,73.73,73.5,73.72,18150.0,50.2902,50.4201,50.2628,50.4133,18150.0
2016-11-02 12:20:00,73.7,73.77,73.65,73.7,23603.0,50.3996,50.4475,50.3654,50.3996,23603.0
2016-11-02 12:30:00,73.7,73.77,73.62,73.77,22491.0,50.3996,50.4475,50.3449,50.4475,22491.0
2016-11-02 12:40:00,73.77,73.96,73.74,73.94,28100.0,50.4475,50.5774,50.4269,50.5637,28100.0
2016-11-02 12:50:00,73.93,73.97,73.87,73.92,41407.0,50.5569,50.5842,50.5158,50.55,41407.0
2016-11-02 13:00:00,73.92,73.93,73.77,73.87,37117.0,50.55,50.5569,50.4475,50.5158,37117.0
2016-11-02 13:10:00,73.87,73.88,73.66,73.78,32828.0,50.5158,50.5227,50.3722,50.4543,32828.0
2016-11-02 13:20:00,73.77,73.78,73.65,73.65,29412.0,50.4475,50.4543,50.3654,50.3654,29412.0
2016-11-02 13:30:00,73.66,73.69,73.58,73.68,26867.0,50.3722,50.3928,50.3175,50.3859,26867.0
2016-11-02 13:40:00,73.69,73.69,73.52,73.53,28769.0,50.3928,50.3928,50.2765,50.2833,28769.0
2016-11-02 13:50:00,73.52,73.63,73.43,73.63,36493.0,50.2765,50.3517,50.215,50.3517,36493.0
2016-11-02 14:00:00,73.64,73.98,73.56,73.86,85138.0,50.3586,50.5911,50.3039,50.509,85138.0
2016-11-02 14:10:00,73.85,73.88,73.64,73.72,48805.0,50.5022,50.5227,50.3586,50.4133,48805.0
2016-11-02 14:20:00,73.71,73.87,73.71,73.86,49778.0,50.4064,50.5158,50.4064,50.509,49778.0
2016-11-02 14:30:00,73.85,73.95,73.83,73.85,34881.0,50.5022,50.5706,50.4885,50.5022,34881.0
2016-11-02 14:40:00,73.86,73.99,73.85,73.85,42550.0,50.509,50.5979,50.5022,50.5022,42550.0
2016-11-02 14:50:00,73.85,73.99,73.85,73.89,35412.0,50.5022,50.5979,50.5022,50.5295,35412.0
2016-11-02 15:00:00,73.89,74.06,73.86,74.06,32772.0,50.5295,50.6458,50.509,50.6458,32772.0
2016-11-02 15:10:00,74.08,74.12,74.0,74.03,43563.0,50.6595,50.6868,50.6047,50.6253,43563.0
2016-11-02 15:20:00,74.03,74.25,74.03,74.2,61857.0,50.6253,50.7757,50.6253,50.7415,61857.0
2016-11-02 15:30:00,74.21,74.33,74.15,74.28,112570.0,50.7484,50.8304,50.7073,50.7962,112570.0
2016-11-02 15:40:00,74.28,74.31,74.21,74.31,162867.0,50.7962,50.8167,50.7484,50.8167,162867.0
2016-11-02 15:50:00,74.31,74.31,74.1,74.1,350738.0,50.8167,50.8167,50.6731,50.6731,350738.0
2016-11-03 09:30:00,73.91,74.0,73.48,73.76,75586.0,50.5432,50.6047,50.2491,50.4406,75586.0
2016-11-03 09:40:00,73.74,74.04,73.73,73.94,34531.0,50.4269,50.6321,50.4201,50.5637,34531.0
2016-11-03 09:50:00,73.94,74.08,73.85,73.96,28248.0,50.5637,50.6595,50.5022,50.5774,28248.0
2016-11-03 10:00:00,73.99,74.32,73.97,74.26,33373.0,50.5979,50.8236,50.5842,50.7825,33373.0
2016-11-03 10:10:00,74.27,74.39,74.21,74.28,38760.0,50.7894,50.8714,50.7484,50.7962,38760.0
2016-11-03 10:20:00,74.27,74.3,74.18,74.27,20987.0,50.7894,50.8099,50.7278,50.7894,20987.0
2016-11-03 10:30:00,74.26,74.34,74.21,74.23,17684.0,50.7825,50.8373,50.7484,50.762,17684.0
2016-11-03 10:40:00,74.22,74.25,74.15,74.16,29334.0,50.7552,50.7757,50.7073,50.7142,29334.0
2016-11-03 10:50:00,74.17,74.21,74.03,74.15,33499.0,50.721,50.7484,50.6253,50.7073,33499.0
2016-11-03 11:00:00,74.15,74.39,74.15,74.3,18426.0,50.7073,50.8714,50.7073,50.8099,18426.0
2016-11-03 11:10:00,74.28,74.48,74.28,74.48,21091.0,50.7962,50.933,50.7962,50.933,21091.0
2016-11-03 11:20:00,74.47,74.52,74.35,74.37,28136.0,50.9262,50.9603,50.8441,50.8578,28136.0
2016-11-03 11:30:00,74.36,74.46,74.32,74.39,30722.0,50.8509,50.9193,50.8236,50.8714,30722.0
2016-11-03 11:40:00,74.4,74.45,74.29,74.33,26199.0,50.8783,50.9125,50.8031,50.8304,26199.0
2016-11-03 11:50:00,74.33,74.36,74.18,74.2,25636.0,50.8304,50.8509,50.7278,50.7415,25636.0
2016-11-03 12:00:00,74.21,74.32,74.16,74.3,37722.0,50.7484,50.8236,50.7142,50.8099,37722.0
2016-11-03 12:10:00,74.29,74.33,74.21,74.23,24478.0,50.8031,50.8304,50.7484,50.762,24478.0
2016-11-03 12:20:00,74.24,74.37,74.24,74.34,18745.0,50.7689,50.8578,50.7689,50.8373,18745.0
2016-11-03 12:30:00,74.35,74.49,74.31,74.38,26465.0,50.8441,50.9398,50.8167,50.8646,26465.0
2016-11-03 12:40:00,74.39,74.41,74.29,74.4,57442.0,50.8714,50.8851,50.8031,50.8783,57442.0
2016-11-03 12:50:00,74.39,74.49,74.32,74.46,34065.0,50.8714,50.9398,50.8236,50.9193,34065.0
2016-11-03 13:00:00,74.46,74.53,74.46,74.51,27838.0,50.9193,50.9672,50.9193,50.9535,27838.0
2016-11-03 13:10:00,74.52,74.53,74.38,74.44,17031.0,50.9603,50.9672,50.8646,50.9056,17031.0
2016-11-03 13:20:00,74.43,74.56,74.42,74.48,25435.0,50.8988,50.9877,50.892,50.933,25435.0
2016-11-03 13:30:00,74.49,74.5,74.28,74.3,18088.0,50.9398,50.9467,50.7962,50.8099,18088.0
2016-11-03 13:40:00,74.29,74.3,74.13,74.18,33840.0,50.8031,50.8099,50.6936,50.7278,33840.0
2016-11-03 13:50:00,74.18,74.29,74.18,74.2,26440.0,50.7278,50.8031,50.7278,50.7415,26440.0
2016-11-03 14:00:00,74.2,74.22,74.13,74.13,24034.0,50.7415,50.7552,50.6936,50.6936,24034.0
2016-11-03 14:10:00,74.13,74.24,74.13,74.22,32815.0,50.6936,50.7689,50.6936,50.7552,32815.0
2016-11-03 14:20:00,74.22,74.31,74.21,74.26,29041.0,50.7552,50.8167,50.7484,50.7825,29041.0
2016-11-03 14:30:00,74.26,74.3,74.2,74.3,19208.0,50.7825,50.8099,50.7415,50.8099,19208.0
2016-11-03 14:40:00,74.29,74.39,74.29,74.34,23752.0,50.8031,50.8714,50.8031,50.8373,23752.0
2016-11-03 14:50:00,74.36,74.37,74.31,74.35,29314.0,50.8509,50.8578,50.8167,50.8441,29314.0
2016-11-03 15:00:00,74.36,74.38,74.24,74.28,27768.0,50.8509,50.8646,50.7689,50.7962,27768.0
2016-11-03 15:10:00,74.29,74.32,74.16,74.21,30150.0,50.8031,50.8236,50.7142,50.7484,30150.0
2016-11-03 15:20:00,74.21,74.27,74.2,74.26,25535.0,50.7484,50.7894,50.7415,50.7825,25535.0
2016-11-03 15:30:00,74.26,74.28,74.16,74.16,107435.0,50.7825,50.7962,50.7142,50.7142,107435.0
2016-11-03 15:40:00,74.16,74.33,74.15,74.33,74479.0,50.7142,50.8304,50.7073,50.8304,74479.0
2016-11-03 15:50:00,74.33,74.36,74.25,74.36,120753.0,50.8304,50.8509,50.7757,50.8509,120753.0
2016-11-04 09:30:00,74.64,75.17,74.56,74.88,71479.0,51.0424,51.4048,50.9877,51.2065,71479.0
2016-11-04 09:40:00,74.9,74.94,74.74,74.92,49749.0,51.2202,51.2476,51.1108,51.2339,49749.0
2016-11-04 09:50:00,74.9,74.94,74.78,74.86,35565.0,51.2202,51.2476,51.1381,51.1929,35565.0
2016-11-04 10:00:00,74.87,74.99,74.65,74.65,38366.0,51.1997,51.2818,51.0492,51.0492,38366.0
2016-11-04 10:10:00,74.64,74.73,74.6,74.64,54034.0,51.0424,51.104,51.0151,51.0424,54034.0
2016-11-04 10:20:00,74.64,74.65,74.46,74.5,35505.0,51.0424,51.0492,50.9193,50.9467,35505.0
2016-11-04 10:30:00,74.48,74.55,74.33,74.33,32675.0,50.933,50.9809,50.8304,50.8304,32675.0
2016-11-04 10:40:00,74.33,74.34,74.16,74.17,31419.0,50.8304,50.8373,50.7142,50.721,31419.0
2016-11-04 10:50:00,74.18,74.3,74.13,74.25,22350.0,50.7278,50.8099,50.6936,50.7757,22350.0
2016-11-04 11:00:00,74.25,74.41,74.25,74.35,41572.0,50.7757,50.8851,50.7757,50.8441,41572.0
2016-11-04 11:10:00,74.34,74.35,74.23,74.25,22611.0,50.8373,50.8441,50.762,50.7757,22611.0
2016-11-04 11:20:00,74.24,74.3,74.12,74.26,25338.0,50.7689,50.8099,50.6868,50.7825,25338.0
2016-11-04 11:30:00,74.27,74.28,74.17,74.27,25014.0,50.7894,50.7962,50.721,50.7894,25014.0
2016-11-04 11:40:00,74.26,74.36,74.2,74.33,14427.0,50.7825,50.8509,50.7415,50.8304,14427.0
2016-11-04 11:50:00,74.35,74.45,74.33,74.45,22446.0,50.8441,50.9125,50.8304,50.9125,22446.0
2016-11-04 12:00:00,74.47,74.48,74.37,74.47,19671.0,50.9262,50.933,50.8578,50.9262,19671.0
2016-11-04 12:10:00,74.47,74.8,74.47,74.73,33765.0,50.9262,51.1518,50.9262,51.104,33765.0
2016-11-04 12:20:00,74.72,74.72,74.48,74.5,17863.0,51.0971,51.0971,50.933,50.9467,17863.0
2016-11-04 12:30:00,74.5,74.54,74.43,74.43,19518.0,50.9467,50.974,50.8988,50.8988,19518.0
2016-11-04 12:40:00,74.41,74.46,74.38,74.4,19709.0,50.8851,50.9193,50.8646,50.8783,19709.0
2016-11-04 12:50:00,74.41,74.48,74.31,74.31,22269.0,50.8851,50.933,50.8167,50.8167,22269.0
2016-11-04 13:00:00,74.31,74.38,74.29,74.35,17345.0,50.8167,50.8646,50.8031,50.8441,17345.0
2016-11-04 13:10:00,74.34,74.42,74.31,74.42,19634.0,50.8373,50.892,50.8167,50.892,19634.0
2016-11-04 13:20:00,74.41,74.44,74.38,74.42,18916.0,50.8851,50.9056,50.8646,50.892,18916.0
2016-11-04 13:30:00,74.41,74.53,74.41,74.53,46438.0,50.8851,50.9672,50.8851,50.9672,46438.0
2016-11-04 13:40:00,74.53,74.55,74.47,74.51,25003.0,50.9672,50.9809,50.9262,50.9535,25003.0
2016-11-04 13:50:00,74.53,74.55,74.42,74.49,46985.0,50.9672,50.9809,50.892,50.9398,46985.0
2016-11-04 14:00:00,74.49,74.52,74.42,74.44,37940.0,50.9398,50.9603,50.892,50.9056,37940.0
2016-11-04 14:10:00,74.44,74.5,74.38,74.45,44262.0,50.9056,50.9467,50.8646,50.9125,44262.0
2016-11-04 14:20:00,74.46,74.49,74.37,74.39,50577.0,50.9193,50.9398,50.8578,50.8714,50577.0
2016-11-04 14:30:00,74.4,74.43,74.33,74.43,36143.0,50.8783,50.8988,50.8304,50.8988,36143.0
2016-11-04 14:40:00,74.42,74.43,74.31,74.33,31247.0,50.892,50.8988,50.8167,50.8304,31247.0
2016-11-04 14:50:00,74.33,74.42,74.32,74.37,31562.0,50.8304,50.892,50.8236,50.8578,31562.0
2016-11-04 15:00:00,74.36,74.36,74.28,74.3,37702.0,50.8509,50.8509,50.7962,50.8099,37702.0
2016-11-04 15:10:00,74.29,74.35,74.25,74.26,34860.0,50.8031,50.8441,50.7757,50.7825,34860.0
2016-11-04 15:20:00,74.25,74.25,74.13,74.19,40475.0,50.7757,50.7757,50.6936,50.7347,40475.0
2016-11-04 15:30:00,74.19,74.19,73.99,74.02,59577.0,50.7347,50.7347,50.5979,50.6184,59577.0
2016-11-04 15:40:00,74.02,74.02,73.84,73.89,108557.0,50.6184,50.6184,50.4953,50.5295,108557.0
2016-11-04 15:50:00,73.89,73.9,73.78,73.8,184492.0,50.5295,50.5364,50.4543,50.468,184492.0
2016-11-07 09:30:00,74.22,74.39,73.77,73.92,73253.0,50.7552,50.8714,50.4475,50.55,73253.0
2016-11-07 09:40:00,73.96,74.01,73.79,73.79,37468.0,50.5774,50.6116,50.4611,50.4611,37468.0
2016-11-07 09:50:00,73.81,73.84,73.58,73.61,79640.0,50.4748,50.4953,50.3175,50.338,79640.0
2016-11-07 10:00:00,73.62,73.63,73.17,73.2,46252.0,50.3449,50.3517,50.0372,50.0577,46252.0
2016-11-07 10:10:00,73.23,73.26,73.11,73.11,98992.0,50.0782,50.0987,49.9961,49.9961,98992.0
2016-11-07 10:20:00,73.11,73.16,73.01,73.08,53616.0,49.9961,50.0303,49.9277,49.9756,53616.0
2016-11-07 10:30:00,73.09,73.49,73.09,73.45,95369.0,49.9824,50.256,49.9824,50.2286,95369.0
2016-11-07 10:40:00,73.45,73.61,73.45,73.49,44533.0,50.2286,50.338,50.2286,50.256,44533.0
2016-11-07 10:50:00,73.5,73.51,73.39,73.4,56108.0,50.2628,50.2697,50.1876,50.1944,56108.0
2016-11-07 11:00:00,73.39,73.63,73.37,73.61,69253.0,50.1876,50.3517,50.1739,50.338,69253.0
2016-11-07 11:10:00,73.6,73.61,73.48,73.48,35079.0,50.3312,50.338,50.2491,50.2491,35079.0
2016-11-07 11:20:00,73.48,73.51,73.37,73.38,30173.0,50.2491,50.2697,50.1739,50.1808,30173.0
2016-11-07 11:30:00,73.39,73.57,73.38,73.56,25067.0,50.1876,50.3107,50.1808,50.3039,25067.0
2016-11-07 11:40:00,73.56,73.65,73.52,73.56,44752.0,50.3039,50.3654,50.2765,50.3039,44752.0
2016-11-07 11:50:00,73.57,73.61,73.53,73.6,34503.0,50.3107,50.338,50.2833,50.3312,34503.0
2016-11-07 12:00:00,73.6,73.68,73.49,73.65,124553.0,50.3312,50.3859,50.256,50.3654,124553.0
2016-11-07 12:10:00,73.66,73.92,73.66,73.92,27383.0,50.3722,50.55,50.3722,50.55,27383.0
2016-11-07 12:20:00,73.93,74.0,73.91,74.0,16735.0,50.5569,50.6047,50.5432,50.6047,16735.0
2016-11-07 12:30:00,73.99,73.99,73.87,73.9,20532.0,50.5979,50.5979,50.5158,50.5364,20532.0
2016-11-07 12:40:00,73.9,73.94,73.86,73.86,11190.0,50.5364,50.5637,50.509,50.509,11190.0
2016-11-07 12:50:00,73.87,73.93,73.86,73.89,13408.0,50.5158,50.5569,50.509,50.5295,13408.0
2016-11-07 13:00:00,73.9,73.99,73.9,73.98,22254.0,50.5364,50.5979,50.5364,50.5911,22254.0
2016-11-07 13:10:00,73.95,73.99,73.91,73.98,12523.0,50.5706,50.5979,50.5432,50.5911,12523.0
2016-11-07 13:20:00,73.98,74.05,73.94,73.98,28202.0,50.5911,50.6389,50.5637,50.5911,28202.0
2016-11-07 13:30:00,73.98,74.04,73.97,73.99,16146.0,50.5911,50.6321,50.5842,50.5979,16146.0
2016-11-07 13:40:00,74.0,74.1,73.99,74.02,40010.0,50.6047,50.6731,50.5979,50.6184,40010.0
2016-11-07 13:50:00,74.01,74.07,73.99,74.03,39641.0,50.6116,50.6526,50.5979,50.6253,39641.0
2016-11-07 14:00:00,74.03,74.05,73.97,73.98,28450.0,50.6253,50.6389,50.5842,50.5911,28450.0
2016-11-07 14:10:00,73.98,74.14,73.92,74.13,87487.0,50.5911,50.7005,50.55,50.6936,87487.0
2016-11-07 14:20:00,74.13,74.18,74.07,74.18,52770.0,50.6936,50.7278,50.6526,50.7278,52770.0
2016-11-07 14:30:00,74.18,74.23,74.11,74.23,23047.0,50.7278,50.762,50.68,50.762,23047.0
2016-11-07 14:40:00,74.24,74.34,74.19,74.32,29855.0,50.7689,50.8373,50.7347,50.8236,29855.0
2016-11-07 14:50:00,74.31,74.38,74.19,74.21,27595.0,50.8167,50.8646,50.7347,50.7484,27595.0
2016-11-07 15:00:00,74.21,74.35,74.21,74.3,31207.0,50.7484,50.8441,50.7484,50.8099,31207.0
2016-11-07 15:10:00,74.3,74.45,74.29,74.39,43795.0,50.8099,50.9125,50.8031,50.8714,43795.0
2016-11-07 15:20:00,74.4,74.47,74.39,74.41,38846.0,50.8783,50.9262,50.8714,50.8851,38846.0
2016-11-07 15:30:00,74.41,74.56,74.41,74.55,77426.0,50.8851,50.9877,50.8851,50.9809,77426.0
2016-11-07 15:40:00,74.56,74.71,74.51,74.7,86163.0,50.9877,51.0903,50.9535,51.0834,86163.0
2016-11-07 15:50:00,74.71,74.74,74.65,74.71,140352.0,51.0903,51.1108,51.0492,51.0903,140352.0
2016-11-08 09:30:00,74.86,75.25,74.69,75.07,54512.0,51.1929,51.4596,51.0766,51.3365,54512.0
2016-11-08 09:40:00,75.08,75.2,75.02,75.2,48994.0,51.3433,51.4254,51.3023,51.4254,48994.0
2016-11-08 09:50:00,75.2,75.43,75.18,75.26,24744.0,51.4254,51.5826,51.4117,51.4664,24744.0
2016-11-08 10:00:00,75.28,75.3,75.05,75.1,26444.0,51.4801,51.4937,51.3228,51.357,26444.0
2016-11-08 10:10:00,75.11,75.14,74.98,75.08,21378.0,51.3638,51.3843,51.2749,51.3433,21378.0
2016-11-08 10:20:00,75.08,75.12,74.95,75.04,21791.0,51.3433,51.3707,51.2544,51.3159,21791.0
2016-11-08 10:30:00,75.04,75.09,74.93,74.95,15600.0,51.3159,51.3501,51.2407,51.2544,15600.0
2016-11-08 10:40:00,74.9,74.92,74.76,74.92,35654.0,51.2202,51.2339,51.1245,51.2339,35654.0
2016-11-08 10:50:00,74.92,75.06,74.92,74.93,27377.0,51.2339,51.3296,51.2339,51.2407,27377.0
2016-11-08 11:00:00,74.93,75.28,74.86,75.26,43233.0,51.2407,51.4801,51.1929,51.4664,43233.0
2016-11-08 11:10:00,75.27,75.43,75.25,75.35,43593.0,51.4732,51.5826,51.4596,51.5279,43593.0
2016-11-08 11:20:00,75.35,75.38,75.31,75.31,43873.0,51.5279,51.5485,51.5006,51.5006,43873.0
2016-11-08 11:30:00,75.29,75.55,75.28,75.43,42650.0,51.4869,51.6647,51.4801,51.5826,42650.0
2016-11-08 11:40:00,75.43,75.51,75.33,75.4,25360.0,51.5826,51.6374,51.5143,51.5621,25360.0
2016-11-08 11:50:00,75.4,75.5,75.36,75.5,11887.0,51.5621,51.6305,51.5348,51.6305,11887.0
2016-11-08 12:00:00,75.5,75.54,75.39,75.54,13512.0,51.6305,51.6579,51.5553,51.6579,13512.0
2016-11-08 12:10:00,75.55,75.58,75.41,75.44,23139.0,51.6647,51.6852,51.569,51.5895,23139.0
2016-11-08 12:20:00,75.43,75.54,75.42,75.46,13152.0,51.5826,51.6579,51.5758,51.6032,13152.0
2016-11-08 12:30:00,75.47,75.47,75.34,75.37,15710.0,51.61,51.61,51.5211,51.5416,15710.0
2016-11-08 12:40:00,75.37,75.51,75.35,75.42,13780.0,51.5416,51.6374,51.5279,51.5758,13780.0
2016-11-08 12:50:00,75.45,75.47,75.41,75.45,15488.0,51.5963,51.61,51.569,51.5963,15488.0
2016-11-08 13:00:00,75.44,75.47,75.14,75.18,18676.0,51.5895,51.61,51.3843,51.4117,18676.0
2016-11-08 13:10:00,75.16,75.33,75.16,75.28,20723.0,51.398,51.5143,51.398,51.4801,20723.0
2016-11-08 13:20:00,75.29,75.41,75.29,75.36,13044.0,51.4869,51.569,51.4869,51.5348,13044.0
2016-11-08 13:30:00,75.39,75.45,75.35,75.37,23544.0,51.5553,51.5963,51.5279,51.5416,23544.0
2016-11-08 13:40:00,75.37,75.43,75.36,75.41,21595.0,51.5416,51.5826,51.5348,51.569,21595.0
2016-11-08 13:50:00,75.41,75.46,75.36,75.43,18169.0,51.569,51.6032,51.5348,51.5826,18169.0
2016-11-08 14:00:00,75.44,75.52,75.4,75.48,18651.0,51.5895,51.6442,51.5621,51.6168,18651.0
2016-11-08 14:10:00,75.45,75.56,75.37,75.55,33960.0,51.5963,51.6715,51.5416,51.6647,33960.0
2016-11-08 14:20:00,75.55,75.55,75.46,75.49,19249.0,51.6647,51.6647,51.6032,51.6237,19249.0
2016-11-08 14:30:00,75.49,75.51,75.41,75.49,11089.0,51.6237,51.6374,51.569,51.6237,11089.0
2016-11-08 14:40:00,75.49,75.54,75.44,75.53,42726.0,51.6237,51.6579,51.5895,51.651,42726.0
2016-11-08 14:50:00,75.54,75.68,75.54,75.64,33368.0,51.6579,51.7536,51.6579,51.7263,33368.0
2016-11-08 15:00:00,75.63,75.77,75.59,75.77,46455.0,51.7194,51.8152,51.6921,51.8152,46455.0
2016-11-08 15:10:00,75.76,75.8,75.69,75.76,38203.0,51.8083,51.8357,51.7604,51.8083,38203.0
2016-11-08 15:20:00,75.76,75.81,75.73,75.77,42615.0,51.8083,51.8425,51.7878,51.8152,42615.0
2016-11-08 15:30:00,75.78,75.78,75.69,75.75,66365.0,51.822,51.822,51.7604,51.8015,66365.0
2016-11-08 15:40:00,75.76,75.8,75.69,75.75,79130.0,51.8083,51.8357,51.7604,51.8015,79130.0
2016-11-08 15:50:00,75.75,75.77,75.45,75.5,253812.0,51.8015,51.8152,51.5963,51.6305,253812.0
2016-11-09 09:30:00,74.05,74.25,73.13,73.52,141893.0,50.6389,50.7757,50.0098,50.2765,141893.0
2016-11-09 09:40:00,73.54,73.87,73.47,73.7,71638.0,50.2902,50.5158,50.2423,50.3996,71638.0
2016-11-09 09:50:00,73.71,73.9,73.53,73.63,76132.0,50.4064,50.5364,50.2833,50.3517,76132.0
2016-11-09 10:00:00,73.61,73.77,73.52,73.58,101807.0,50.338,50.4475,50.2765,50.3175,101807.0
2016-11-09 10:10:00,73.54,73.64,73.41,73.42,89957.0,50.2902,50.3586,50.2013,50.2081,89957.0
2016-11-09 10:20:00,73.42,73.57,73.42,73.49,23209.0,50.2081,50.3107,50.2081,50.256,23209.0
2016-11-09 10:30:00,73.48,73.55,73.38,73.54,35109.0,50.2491,50.297,50.1808,50.2902,35109.0
2016-11-09 10:40:00,73.53,73.66,73.49,73.52,42074.0,50.2833,50.3722,50.256,50.2765,42074.0
2016-11-09 10:50:00,73.52,73.56,73.34,73.41,33831.0,50.2765,50.3039,50.1534,50.2013,33831.0
2016-11-09 11:00:00,73.42,73.5,73.28,73.36,40470.0,50.2081,50.2628,50.1124,50.1671,40470.0
2016-11-09 11:10:00,73.36,73.53,73.35,73.37,43615.0,50.1671,50.2833,50.1602,50.1739,43615.0
2016-11-09 11:20:00,73.36,73.65,73.32,73.63,28611.0,50.1671,50.3654,50.1397,50.3517,28611.0
2016-11-09 11:30:00,73.65,73.68,73.42,73.62,47128.0,50.3654,50.3859,50.2081,50.3449,47128.0
2016-11-09 11:40:00,73.61,73.71,73.46,73.71,29353.0,50.338,50.4064,50.2355,50.4064,29353.0
2016-11-09 11:50:00,73.72,73.87,73.67,73.87,42316.0,50.4133,50.5158,50.3791,50.5158,42316.0
2016-11-09 12:00:00,73.87,73.94,73.72,73.78,66073.0,50.5158,50.5637,50.4133,50.4543,66073.0
2016-11-09 12:10:00,73.78,73.82,73.52,73.57,66240.0,50.4543,50.4817,50.2765,50.3107,66240.0
2016-11-09 12:20:00,73.57,73.69,73.44,73.67,44291.0,50.3107,50.3928,50.2218,50.3791,44291.0
2016-11-09 12:30:00,73.68,73.94,73.66,73.88,40003.0,50.3859,50.5637,50.3722,50.5227,40003.0
2016-11-09 12:40:00,73.89,73.95,73.77,73.81,61917.0,50.5295,50.5706,50.4475,50.4748,61917.0
2016-11-09 12:50:00,73.79,73.93,73.74,73.93,32543.0,50.4611,50.5569,50.4269,50.5569,32543.0
2016-11-09 13:00:00,73.92,74.02,73.76,73.76,33850.0,50.55,50.6184,50.4406,50.4406,33850.0
2016-11-09 13:10:00,73.76,73.84,73.65,73.65,44396.0,50.4406,50.4953,50.3654,50.3654,44396.0
2016-11-09 13:20:00,73.62,73.62,73.17,73.21,47604.0,50.3449,50.3449,50.0372,50.0645,47604.0
2016-11-09 13:30:00,73.23,73.47,73.23,73.38,43402.0,50.0782,50.2423,50.0782,50.1808,43402.0
2016-11-09 13:40:00,73.39,73.48,73.37,73.48,33899.0,50.1876,50.2491,50.1739,50.2491,33899.0
2016-11-09 13:50:00,73.48,73.54,73.34,73.4,44504.0,50.2491,50.2902,50.1534,50.1944,44504.0
2016-11-09 14:00:00,73.4,73.49,73.25,73.28,84058.0,50.1944,50.256,50.0919,50.1124,84058.0
2016-11-09 14:10:00,73.28,73.34,73.11,73.16,70593.0,50.1124,50.1534,49.9961,50.0303,70593.0
2016-11-09 14:20:00,73.18,73.25,73.06,73.14,42560.0,50.044,50.0919,49.9619,50.0166,42560.0
2016-11-09 14:30:00,73.14,73.27,73.1,73.27,57151.0,50.0166,50.1055,49.9893,50.1055,57151.0
2016-11-09 14:40:00,73.28,73.36,73.19,73.25,56735.0,50.1124,50.1671,50.0508,50.0919,56735.0
2016-11-09 14:50:00,73.24,73.32,73.24,73.3,41930.0,50.085,50.1397,50.085,50.1261,41930.0
2016-11-09 15:00:00,73.31,73.61,73.31,73.61,50446.0,50.1329,50.338,50.1329,50.338,50446.0
2016-11-09 15:10:00,73.61,73.63,73.43,73.49,31763.0,50.338,50.3517,50.215,50.256,31763.0
2016-11-09 15:20:00,73.5,73.61,73.47,73.59,73331.0,50.2628,50.338,50.2423,50.3244,73331.0
2016-11-09 15:30:00,73.57,73.62,73.4,73.41,73601.0,50.3107,50.3449,50.1944,50.2013,73601.0
2016-11-09 15:40:00,73.4,73.44,73.2,73.31,91643.0,50.1944,50.2218,50.0577,50.1329,91643.0
2016-11-09 15:50:00,73.31,73.32,73.09,73.2,194067.0,50.1329,50.1397,49.9824,50.0577,194067.0
2016-11-10 09:30:00,72.86,72.88,71.25,71.52,172004.0,49.8252,49.8388,48.7242,48.9088,172004.0
2016-11-10 09:40:00,71.53,71.75,71.06,71.06,117346.0,48.9156,49.0661,48.5942,48.5942,117346.0
2016-11-10 09:50:00,71.08,71.24,70.88,71.03,129376.0,48.6079,48.7173,48.4711,48.5737,129376.0
2016-11-10 10:00:00,71.01,71.01,70.56,71.0,144591.0,48.56,48.56,48.2523,48.5532,144591.0
2016-11-10 10:10:00,70.93,71.03,70.71,70.86,124945.0,48.5053,48.5737,48.3549,48.4575,124945.0
2016-11-10 10:20:00,70.88,71.02,70.65,70.95,72180.0,48.4711,48.5669,48.3139,48.519,72180.0
2016-11-10 10:30:00,70.97,71.45,70.78,71.39,74357.0,48.5327,48.8609,48.4028,48.8199,74357.0
2016-11-10 10:40:00,71.37,71.49,71.19,71.38,56049.0,48.8062,48.8883,48.6831,48.8131,56049.0
2016-11-10 10:50:00,71.36,71.4,70.98,71.18,60962.0,48.7994,48.8267,48.5395,48.6763,60962.0
2016-11-10 11:00:00,71.2,71.24,70.83,70.83,46144.0,48.69,48.7173,48.4369,48.4369,46144.0
2016-11-10 11:10:00,70.82,71.01,70.79,70.95,108397.0,48.4301,48.56,48.4096,48.519,108397.0
2016-11-10 11:20:00,70.96,71.32,70.94,71.29,37037.0,48.5258,48.772,48.5122,48.7515,37037.0
2016-11-10 11:30:00,71.32,71.67,71.28,71.63,57286.0,48.772,49.0114,48.7447,48.984,57286.0
2016-11-10 11:40:00,71.64,71.72,71.49,71.53,90613.0,48.9909,49.0456,48.8883,48.9156,90613.0
2016-11-10 11:50:00,71.55,71.69,71.39,71.5,108362.0,48.9293,49.0251,48.8199,48.8951,108362.0
2016-11-10 12:00:00,71.46,71.58,71.4,71.53,51015.0,48.8678,48.9498,48.8267,48.9156,51015.0
2016-11-10 12:10:00,71.53,71.61,71.45,71.55,200233.0,48.9156,48.9703,48.8609,48.9293,200233.0
2016-11-10 12:20:00,71.54,71.64,71.46,71.6,99513.0,48.9225,48.9909,48.8678,48.9635,99513.0
2016-11-10 12:30:00,71.59,71.62,71.52,71.59,57493.0,48.9567,48.9772,48.9088,48.9567,57493.0
2016-11-10 12:40:00,71.6,71.63,71.39,71.46,55918.0,48.9635,48.984,48.8199,48.8678,55918.0
2016-11-10 12:50:00,71.46,71.76,71.46,71.65,70498.0,48.8678,49.0729,48.8678,48.9977,70498.0
2016-11-10 13:00:00,71.66,71.73,71.56,71.7,83640.0,49.0045,49.0524,48.9362,49.0319,83640.0
2016-11-10 13:10:00,71.7,71.87,71.69,71.8,125301.0,49.0319,49.1481,49.0251,49.1003,125301.0
2016-11-10 13:20:00,71.81,71.88,71.73,71.78,87512.0,49.1071,49.155,49.0524,49.0866,87512.0
2016-11-10 13:30:00,71.77,71.78,71.31,71.33,46635.0,49.0798,49.0866,48.7652,48.7789,46635.0
2016-11-10 13:40:00,71.35,71.38,71.2,71.38,36576.0,48.7925,48.8131,48.69,48.8131,36576.0
2016-11-10 13:50:00,71.37,71.56,71.34,71.47,35820.0,48.8062,48.9362,48.7857,48.8746,35820.0
2016-11-10 14:00:00,71.47,71.5,71.32,71.47,46729.0,48.8746,48.8951,48.772,48.8746,46729.0
2016-11-10 14:10:00,71.44,71.55,71.36,71.42,31956.0,48.8541,48.9293,48.7994,48.8404,31956.0
2016-11-10 14:20:00,71.39,71.4,71.06,71.08,38171.0,48.8199,48.8267,48.5942,48.6079,38171.0
2016-11-10 14:30:00,71.08,71.16,71.0,71.01,30765.0,48.6079,48.6626,48.5532,48.56,30765.0
2016-11-10 14:40:00,71.0,71.03,70.86,70.98,44799.0,48.5532,48.5737,48.4575,48.5395,44799.0
2016-11-10 14:50:00,70.98,71.14,70.98,71.05,53042.0,48.5395,48.6489,48.5395,48.5874,53042.0
2016-11-10 15:00:00,71.05,71.2,71.03,71.19,50526.0,48.5874,48.69,48.5737,48.6831,50526.0
2016-11-10 15:10:00,71.2,71.26,71.08,71.24,45881.0,48.69,48.731,48.6079,48.7173,45881.0
2016-11-10 15:20:00,71.23,71.23,71.07,71.16,58153.0,48.7105,48.7105,48.6011,48.6626,58153.0
2016-11-10 15:30:00,71.16,71.21,71.1,71.2,85347.0,48.6626,48.6968,48.6216,48.69,85347.0
2016-11-10 15:40:00,71.2,71.25,71.07,71.25,107071.0,48.69,48.7242,48.6011,48.7242,107071.0
2016-11-10 15:50:00,71.25,71.28,71.06,71.14,325789.0,48.7242,48.7447,48.5942,48.6489,325789.0
2016-11-11 09:30:00,71.19,71.75,71.05,71.07,74720.0,48.6831,49.0661,48.5874,48.6011,74720.0
2016-11-11 09:40:00,71.07,71.45,71.05,71.3,49770.0,48.6011,48.8609,48.5874,48.7584,49770.0
2016-11-11 09:50:00,71.27,71.4,71.06,71.07,56007.0,48.7378,48.8267,48.5942,48.6011,56007.0
2016-11-11 10:00:00,71.06,71.09,70.63,70.64,62650.0,48.5942,48.6147,48.3002,48.307,62650.0
2016-11-11 10:10:00,70.67,70.77,70.56,70.7,86538.0,48.3275,48.3959,48.2523,48.348,86538.0
2016-11-11 10:20:00,70.72,70.86,70.56,70.8,50500.0,48.3617,48.4575,48.2523,48.4164,50500.0
2016-11-11 10:30:00,70.82,71.17,70.82,71.11,40752.0,48.4301,48.6695,48.4301,48.6284,40752.0
2016-11-11 10:40:00,71.15,71.19,70.89,70.89,40582.0,48.6558,48.6831,48.478,48.478,40582.0
2016-11-11 10:50:00,70.91,70.92,70.73,70.85,48978.0,48.4917,48.4985,48.3686,48.4506,48978.0
2016-11-11 11:00:00,70.87,70.94,70.76,70.82,57130.0,48.4643,48.5122,48.3891,48.4301,57130.0
2016-11-11 11:10:00,70.83,70.93,70.8,70.89,50865.0,48.4369,48.5053,48.4164,48.478,50865.0
2016-11-11 11:20:00,70.88,70.93,70.82,70.9,40733.0,48.4711,48.5053,48.4301,48.4848,40733.0
2016-11-11 11:30:00,70.9,71.0,70.78,70.98,43877.0,48.4848,48.5532,48.4028,48.5395,43877.0
2016-11-11 11:40:00,71.0,71.05,70.93,71.05,32507.0,48.5532,48.5874,48.5053,48.5874,32507.0
2016-11-11 11:50:00,71.06,71.27,71.02,71.27,70533.0,48.5942,48.7378,48.5669,48.7378,70533.0
2016-11-11 12:00:00,71.26,71.26,71.1,71.23,35149.0,48.731,48.731,48.6216,48.7105,35149.0
2016-11-11 12:10:00,71.21,71.25,71.16,71.21,43303.0,48.6968,48.7242,48.6626,48.6968,43303.0
2016-11-11 12:20:00,71.21,71.42,71.18,71.36,44430.0,48.6968,48.8404,48.6763,48.7994,44430.0
2016-11-11 12:30:00,71.36,71.4,71.2,71.23,21559.0,48.7994,48.8267,48.69,48.7105,21559.0
2016-11-11 12:40:00,71.22,71.24,71.16,71.19,24301.0,48.7036,48.7173,48.6626,48.6831,24301.0
2016-11-11 12:50:00,71.18,71.2,71.11,71.16,35087.0,48.6763,48.69,48.6284,48.6626,35087.0
2016-11-11 13:00:00,71.16,71.16,71.04,71.08,24275.0,48.6626,48.6626,48.5806,48.6079,24275.0
2016-11-11 13:10:00,71.09,71.09,70.84,70.87,26994.0,48.6147,48.6147,48.4438,48.4643,26994.0
2016-11-11 13:20:00,70.88,70.91,70.82,70.9,30475.0,48.4711,48.4917,48.4301,48.4848,30475.0
2016-11-11 13:30:00,70.9,70.92,70.82,70.88,25794.0,48.4848,48.4985,48.4301,48.4711,25794.0
2016-11-11 13:40:00,70.87,70.98,70.83,70.97,33337.0,48.4643,48.5395,48.4369,48.5327,33337.0
2016-11-11 13:50:00,70.98,70.98,70.78,70.79,42546.0,48.5395,48.5395,48.4028,48.4096,42546.0
2016-11-11 14:00:00,70.78,70.96,70.77,70.88,32756.0,48.4028,48.5258,48.3959,48.4711,32756.0
2016-11-11 14:10:00,70.87,70.96,70.83,70.89,27405.0,48.4643,48.5258,48.4369,48.478,27405.0
2016-11-11 14:20:00,70.9,71.0,70.89,70.95,75010.0,48.4848,48.5532,48.478,48.519,75010.0
2016-11-11 14:30:00,70.95,71.04,70.92,71.0,73649.0,48.519,48.5806,48.4985,48.5532,73649.0
2016-11-11 14:40:00,70.99,71.0,70.88,70.88,62579.0,48.5464,48.5532,48.4711,48.4711,62579.0
2016-11-11 14:50:00,70.88,70.91,70.64,70.65,56044.0,48.4711,48.4917,48.307,48.3139,56044.0
2016-11-11 15:00:00,70.63,70.67,70.61,70.67,35148.0,48.3002,48.3275,48.2865,48.3275,35148.0
2016-11-11 15:10:00,70.67,70.85,70.65,70.75,31289.0,48.3275,48.4506,48.3139,48.3822,31289.0
2016-11-11 15:20:00,70.76,70.78,70.66,70.73,31305.0,48.3891,48.4028,48.3207,48.3686,31305.0
2016-11-11 15:30:00,70.74,70.79,70.71,70.74,43582.0,48.3754,48.4096,48.3549,48.3754,43582.0
2016-11-11 15:40:00,70.75,70.87,70.71,70.81,101681.0,48.3822,48.4643,48.3549,48.4233,101681.0
2016-11-11 15:50:00,70.81,70.85,70.74,70.76,204826.0,48.4233,48.4506,48.3754,48.3891,204826.0
2016-11-14 09:30:00,70.51,70.64,69.73,69.93,168693.0,48.2181,48.307,47.6847,47.8215,168693.0
2016-11-14 09:40:00,70.0,70.02,69.56,69.81,95336.0,47.8694,47.883,47.5685,47.7394,95336.0
2016-11-14 09:50:00,69.81,70.17,69.71,70.16,110370.0,47.7394,47.9856,47.671,47.9788,110370.0
2016-11-14 10:00:00,70.19,70.26,69.9,70.01,47929.0,47.9993,48.0472,47.801,47.8762,47929.0
2016-11-14 10:10:00,70.01,70.01,69.67,69.7,38831.0,47.8762,47.8762,47.6437,47.6642,38831.0
2016-11-14 10:20:00,69.71,69.72,69.51,69.61,56750.0,47.671,47.6779,47.5343,47.6027,56750.0
2016-11-14 10:30:00,69.65,69.86,69.61,69.66,42778.0,47.63,47.7736,47.6027,47.6368,42778.0
2016-11-14 10:40:00,69.66,69.9,69.53,69.9,36215.0,47.6368,47.801,47.5479,47.801,36215.0
2016-11-14 10:50:00,69.9,69.97,69.82,69.94,67687.0,47.801,47.8488,47.7463,47.8283,67687.0
2016-11-14 11:00:00,69.94,70.15,69.93,70.0,56361.0,47.8283,47.9719,47.8215,47.8694,56361.0
2016-11-14 11:10:00,70.01,70.08,69.96,70.01,53556.0,47.8762,47.9241,47.842,47.8762,53556.0
2016-11-14 11:20:00,70.03,70.04,69.84,69.93,59304.0,47.8899,47.8967,47.7599,47.8215,59304.0
2016-11-14 11:30:00,69.95,70.0,69.88,70.0,55190.0,47.8352,47.8694,47.7873,47.8694,55190.0
2016-11-14 11:40:00,70.0,70.02,69.89,69.94,38910.0,47.8694,47.883,47.7941,47.8283,38910.0
2016-11-14 11:50:00,69.94,69.98,69.84,69.87,42478.0,47.8283,47.8557,47.7599,47.7805,42478.0
2016-11-14 12:00:00,69.88,69.97,69.86,69.92,21940.0,47.7873,47.8488,47.7736,47.8146,21940.0
2016-11-14 12:10:00,69.91,69.99,69.88,69.94,25564.0,47.8078,47.8625,47.7873,47.8283,25564.0
2016-11-14 12:20:00,69.93,70.0,69.9,69.99,35690.0,47.8215,47.8694,47.801,47.8625,35690.0
2016-11-14 12:30:00,69.99,70.14,69.96,70.11,81510.0,47.8625,47.9651,47.842,47.9446,81510.0
2016-11-14 12:40:00,70.1,70.21,70.06,70.16,52652.0,47.9377,48.013,47.9104,47.9788,52652.0
2016-11-14 12:50:00,70.18,70.2,70.04,70.19,36252.0,47.9924,48.0061,47.8967,47.9993,36252.0
2016-11-14 13:00:00,70.17,70.17,70.03,70.1,35916.0,47.9856,47.9856,47.8899,47.9377,35916.0
2016-11-14 13:10:00,70.08,70.11,70.0,70.0,19488.0,47.9241,47.9446,47.8694,47.8694,19488.0
2016-11-14 13:20:00,69.99,70.0,69.85,69.87,43921.0,47.8625,47.8694,47.7668,47.7805,43921.0
2016-11-14 13:30:00,69.88,69.99,69.84,69.91,38354.0,47.7873,47.8625,47.7599,47.8078,38354.0
2016-11-14 13:40:00,69.91,69.93,69.81,69.9,42883.0,47.8078,47.8215,47.7394,47.801,42883.0
2016-11-14 13:50:00,69.89,70.1,69.84,70.05,43432.0,47.7941,47.9377,47.7599,47.9035,43432.0
2016-11-14 14:00:00,70.04,70.18,70.01,70.12,55073.0,47.8967,47.9924,47.8762,47.9514,55073.0
2016-11-14 14:10:00,70.13,70.22,70.12,70.2,39313.0,47.9583,48.0198,47.9514,48.0061,39313.0
2016-11-14 14:20:00,70.2,70.22,70.13,70.18,38048.0,48.0061,48.0198,47.9583,47.9924,38048.0
2016-11-14 14:30:00,70.18,70.18,70.04,70.06,35799.0,47.9924,47.9924,47.8967,47.9104,35799.0
2016-11-14 14:40:00,70.04,70.04,69.93,70.0,64062.0,47.8967,47.8967,47.8215,47.8694,64062.0
2016-11-14 14:50:00,70.01,70.06,69.99,70.03,54086.0,47.8762,47.9104,47.8625,47.8899,54086.0
2016-11-14 15:00:00,70.03,70.07,69.99,69.99,77938.0,47.8899,47.9172,47.8625,47.8625,77938.0
2016-11-14 15:10:00,69.99,70.16,69.98,70.12,118595.0,47.8625,47.9788,47.8557,47.9514,118595.0
2016-11-14 15:20:00,70.12,70.17,70.08,70.1,76752.0,47.9514,47.9856,47.9241,47.9377,76752.0
2016-11-14 15:30:00,70.11,70.19,70.08,70.11,111389.0,47.9446,47.9993,47.9241,47.9446,111389.0
2016-11-14 15:40:00,70.11,70.14,70.02,70.08,121497.0,47.9446,47.9651,47.883,47.9241,121497.0
2016-11-14 15:50:00,70.08,70.15,69.99,70.0,305591.0,47.9241,47.9719,47.8625,47.8694,305591.0
2016-11-15 09:30:00,70.34,70.81,70.34,70.69,69004.0,48.1019,48.4233,48.1019,48.3412,69004.0
2016-11-15 09:40:00,70.66,70.96,70.66,70.81,64416.0,48.3207,48.5258,48.3207,48.4233,64416.0
2016-11-15 09:50:00,70.8,70.89,70.57,70.72,85659.0,48.4164,48.478,48.2591,48.3617,85659.0
2016-11-15 10:00:00,70.75,70.8,70.62,70.74,70183.0,48.3822,48.4164,48.2933,48.3754,70183.0
2016-11-15 10:10:00,70.76,70.84,70.66,70.8,78434.0,48.3891,48.4438,48.3207,48.4164,78434.0
2016-11-15 10:20:00,70.8,71.15,70.76,71.04,86091.0,48.4164,48.6558,48.3891,48.5806,86091.0
2016-11-15 10:30:00,71.04,71.14,70.93,70.95,36826.0,48.5806,48.6489,48.5053,48.519,36826.0
2016-11-15 10:40:00,70.97,71.02,70.87,70.89,39194.0,48.5327,48.5669,48.4643,48.478,39194.0
2016-11-15 10:50:00,70.86,71.2,70.81,71.19,97458.0,48.4575,48.69,48.4233,48.6831,97458.0
2016-11-15 11:00:00,71.2,71.2,71.01,71.07,55898.0,48.69,48.69,48.56,48.6011,55898.0
2016-11-15 11:10:00,71.07,71.2,71.06,71.2,43398.0,48.6011,48.69,48.5942,48.69,43398.0
2016-11-15 11:20:00,71.19,71.19,70.93,71.07,46693.0,48.6831,48.6831,48.5053,48.6011,46693.0
2016-11-15 11:30:00,71.06,71.08,70.83,70.91,44028.0,48.5942,48.6079,48.4369,48.4917,44028.0
2016-11-15 11:40:00,70.91,71.09,70.9,71.09,65095.0,48.4917,48.6147,48.4848,48.6147,65095.0
2016-11-15 11:50:00,71.09,71.44,71.09,71.29,68452.0,48.6147,48.8541,48.6147,48.7515,68452.0
2016-11-15 12:00:00,71.3,71.32,71.14,71.29,64483.0,48.7584,48.772,48.6489,48.7515,64483.0
2016-11-15 12:10:00,71.3,71.43,71.3,71.31,45224.0,48.7584,48.8473,48.7584,48.7652,45224.0
2016-11-15 12:20:00,71.3,71.36,71.21,71.35,26859.0,48.7584,48.7994,48.6968,48.7925,26859.0
2016-11-15 12:30:00,71.36,71.41,71.29,71.33,44672.0,48.7994,48.8336,48.7515,48.7789,44672.0
2016-11-15 12:40:00,71.33,71.4,71.22,71.23,35637.0,48.7789,48.8267,48.7036,48.7105,35637.0
2016-11-15 12:50:00,71.24,71.27,71.16,71.22,45922.0,48.7173,48.7378,48.6626,48.7036,45922.0
2016-11-15 13:00:00,71.22,71.32,71.19,71.25,59501.0,48.7036,48.772,48.6831,48.7242,59501.0
2016-11-15 13:10:00,71.25,71.39,71.22,71.38,35734.0,48.7242,48.8199,48.7036,48.8131,35734.0
2016-11-15 13:20:00,71.39,71.39,71.29,71.36,41495.0,48.8199,48.8199,48.7515,48.7994,41495.0
2016-11-15 13:30:00,71.36,71.38,71.25,71.31,45423.0,48.7994,48.8131,48.7242,48.7652,45423.0
2016-11-15 13:40:00,71.31,71.32,71.27,71.31,77677.0,48.7652,48.772,48.7378,48.7652,77677.0
2016-11-15 13:50:00,71.31,71.32,71.26,71.31,42828.0,48.7652,48.772,48.731,48.7652,42828.0
2016-11-15 14:00:00,71.31,71.32,71.16,71.18,39515.0,48.7652,48.772,48.6626,48.6763,39515.0
2016-11-15 14:10:00,71.16,71.16,71.08,71.14,72872.0,48.6626,48.6626,48.6079,48.6489,72872.0
2016-11-15 14:20:00,71.13,71.22,71.11,71.2,81987.0,48.6421,48.7036,48.6284,48.69,81987.0
2016-11-15 14:30:00,71.19,71.25,71.16,71.2,67984.0,48.6831,48.7242,48.6626,48.69,67984.0
2016-11-15 14:40:00,71.2,71.25,71.17,71.23,88528.0,48.69,48.7242,48.6695,48.7105,88528.0
2016-11-15 14:50:00,71.23,71.27,71.22,71.23,56948.0,48.7105,48.7378,48.7036,48.7105,56948.0
2016-11-15 15:00:00,71.23,71.32,71.22,71.3,124151.0,48.7105,48.772,48.7036,48.7584,124151.0
2016-11-15 15:10:00,71.3,71.37,71.17,71.17,140022.0,48.7584,48.8062,48.6695,48.6695,140022.0
2016-11-15 15:20:00,71.18,71.31,71.17,71.3,123142.0,48.6763,48.7652,48.6695,48.7584,123142.0
2016-11-15 15:30:00,71.29,71.31,71.23,71.28,102313.0,48.7515,48.7652,48.7105,48.7447,102313.0
2016-11-15 15:40:00,71.28,71.31,71.2,71.28,129055.0,48.7447,48.7652,48.69,48.7447,129055.0
2016-11-15 15:50:00,71.27,71.3,71.11,71.25,460438.0,48.7378,48.7584,48.6284,48.7242,460438.0
2016-11-16 09:30:00,71.44,71.68,71.17,71.35,81565.0,48.8541,49.0182,48.6695,48.7925,81565.0
2016-11-16 09:40:00,71.37,71.64,71.28,71.64,65969.0,48.8062,48.9909,48.7447,48.9909,65969.0
2016-11-16 09:50:00,71.63,71.67,71.27,71.35,76663.0,48.984,49.0114,48.7378,48.7925,76663.0
2016-11-16 10:00:00,71.37,71.67,71.28,71.29,87778.0,48.8062,49.0114,48.7447,48.7515,87778.0
2016-11-16 10:10:00,71.29,71.6,71.25,71.38,64460.0,48.7515,48.9635,48.7242,48.8131,64460.0
2016-11-16 10:20:00,71.37,71.45,71.29,71.33,29062.0,48.8062,48.8609,48.7515,48.7789,29062.0
2016-11-16 10:30:00,71.33,71.36,71.26,71.29,30795.0,48.7789,48.7994,48.731,48.7515,30795.0
2016-11-16 10:40:00,71.28,71.31,71.14,71.31,43994.0,48.7447,48.7652,48.6489,48.7652,43994.0
2016-11-16 10:50:00,71.31,71.35,71.26,71.3,36199.0,48.7652,48.7925,48.731,48.7584,36199.0
2016-11-16 11:00:00,71.28,71.28,71.08,71.14,36510.0,48.7447,48.7447,48.6079,48.6489,36510.0
2016-11-16 11:10:00,71.15,71.24,71.14,71.23,25436.0,48.6558,48.7173,48.6489,48.7105,25436.0
2016-11-16 11:20:00,71.24,71.27,71.09,71.13,28322.0,48.7173,48.7378,48.6147,48.6421,28322.0
2016-11-16 11:30:00,71.12,71.29,71.1,71.25,23688.0,48.6353,48.7515,48.6216,48.7242,23688.0
2016-11-16 11:40:00,71.26,71.26,71.09,71.18,25179.0,48.731,48.731,48.6147,48.6763,25179.0
2016-11-16 11:50:00,71.18,71.26,71.16,71.2,35057.0,48.6763,48.731,48.6626,48.69,35057.0
2016-11-16 12:00:00,71.18,71.19,71.07,71.11,40103.0,48.6763,48.6831,48.6011,48.6284,40103.0
2016-11-16 12:10:00,71.12,71.16,71.1,71.15,25397.0,48.6353,48.6626,48.6216,48.6558,25397.0
2016-11-16 12:20:00,71.16,71.16,70.78,70.98,132720.0,48.6626,48.6626,48.4028,48.5395,132720.0
2016-11-16 12:30:00,70.96,70.99,70.9,70.95,55185.0,48.5258,48.5464,48.4848,48.519,55185.0
2016-11-16 12:40:00,70.95,70.98,70.85,70.87,34108.0,48.519,48.5395,48.4506,48.4643,34108.0
2016-11-16 12:50:00,70.86,70.92,70.8,70.86,37001.0,48.4575,48.4985,48.4164,48.4575,37001.0
2016-11-16 13:00:00,70.85,70.89,70.81,70.81,33900.0,48.4506,48.478,48.4233,48.4233,33900.0
2016-11-16 13:10:00,70.82,70.94,70.81,70.92,42156.0,48.4301,48.5122,48.4233,48.4985,42156.0
2016-11-16 13:20:00,70.92,70.97,70.9,70.91,31755.0,48.4985,48.5327,48.4848,48.4917,31755.0
2016-11-16 13:30:00,70.92,70.95,70.84,70.95,26427.0,48.4985,48.519,48.4438,48.519,26427.0
2016-11-16 13:40:00,70.95,70.98,70.87,70.93,30907.0,48.519,48.5395,48.4643,48.5053,30907.0
2016-11-16 13:50:00,70.92,70.94,70.83,70.86,80434.0,48.4985,48.5122,48.4369,48.4575,80434.0
2016-11-16 14:00:00,70.86,70.9,70.78,70.85,75254.0,48.4575,48.4848,48.4028,48.4506,75254.0
2016-11-16 14:10:00,70.85,70.92,70.82,70.9,36831.0,48.4506,48.4985,48.4301,48.4848,36831.0
2016-11-16 14:20:00,70.9,70.97,70.86,70.95,56838.0,48.4848,48.5327,48.4575,48.519,56838.0
2016-11-16 14:30:00,70.95,70.96,70.9,70.95,34422.0,48.519,48.5258,48.4848,48.519,34422.0
2016-11-16 14:40:00,70.95,70.98,70.9,70.94,27134.0,48.519,48.5395,48.4848,48.5122,27134.0
2016-11-16 14:50:00,70.94,70.95,70.9,70.94,58262.0,48.5122,48.519,48.4848,48.5122,58262.0
2016-11-16 15:00:00,70.93,70.96,70.88,70.93,82246.0,48.5053,48.5258,48.4711,48.5053,82246.0
2016-11-16 15:10:00,70.93,71.02,70.9,71.0,76977.0,48.5053,48.5669,48.4848,48.5532,76977.0
2016-11-16 15:20:00,71.0,71.03,70.96,71.02,78945.0,48.5532,48.5737,48.5258,48.5669,78945.0
2016-11-16 15:30:00,71.01,71.03,70.96,71.0,126591.0,48.56,48.5737,48.5258,48.5532,126591.0
2016-11-16 15:40:00,71.0,71.15,71.0,71.11,174937.0,48.5532,48.6558,48.5532,48.6284,174937.0
2016-11-16 15:50:00,71.12,71.2,71.04,71.05,249910.0,48.6353,48.69,48.5806,48.5874,249910.0
2016-11-17 09:30:00,70.77,71.53,70.68,71.45,63021.0,48.3959,48.9156,48.3344,48.8609,63021.0
2016-11-17 09:40:00,71.47,71.47,71.05,71.21,34689.0,48.8746,48.8746,48.5874,48.6968,34689.0
2016-11-17 09:50:00,71.19,71.24,70.98,71.18,46428.0,48.6831,48.7173,48.5395,48.6763,46428.0
2016-11-17 10:00:00,71.19,71.24,71.02,71.18,49962.0,48.6831,48.7173,48.5669,48.6763,49962.0
2016-11-17 10:10:00,71.17,71.25,71.11,71.19,33813.0,48.6695,48.7242,48.6284,48.6831,33813.0
2016-11-17 10:20:00,71.18,71.19,71.04,71.13,87871.0,48.6763,48.6831,48.5806,48.6421,87871.0
2016-11-17 10:30:00,71.14,71.25,71.11,71.17,49126.0,48.6489,48.7242,48.6284,48.6695,49126.0
2016-11-17 10:40:00,71.15,71.24,71.09,71.1,71788.0,48.6558,48.7173,48.6147,48.6216,71788.0
2016-11-17 10:50:00,71.11,71.26,71.08,71.18,46167.0,48.6284,48.731,48.6079,48.6763,46167.0
2016-11-17 11:00:00,71.18,71.19,71.07,71.1,44616.0,48.6763,48.6831,48.6011,48.6216,44616.0
2016-11-17 11:10:00,71.1,71.12,71.04,71.09,53425.0,48.6216,48.6353,48.5806,48.6147,53425.0
2016-11-17 11:20:00,71.08,71.11,71.01,71.1,58305.0,48.6079,48.6284,48.56,48.6216,58305.0
2016-11-17 11:30:00,71.1,71.13,71.05,71.11,107612.0,48.6216,48.6421,48.5874,48.6284,107612.0
2016-11-17 11:40:00,71.11,71.12,71.06,71.1,53355.0,48.6284,48.6353,48.5942,48.6216,53355.0
2016-11-17 11:50:00,71.11,71.17,71.09,71.16,35553.0,48.6284,48.6695,48.6147,48.6626,35553.0
2016-11-17 12:00:00,71.16,71.21,71.14,71.2,95999.0,48.6626,48.6968,48.6489,48.69,95999.0
2016-11-17 12:10:00,71.2,71.41,71.18,71.25,64671.0,48.69,48.8336,48.6763,48.7242,64671.0
2016-11-17 12:20:00,71.27,71.35,71.27,71.28,37011.0,48.7378,48.7925,48.7378,48.7447,37011.0
2016-11-17 12:30:00,71.28,71.33,71.28,71.32,27533.0,48.7447,48.7789,48.7447,48.772,27533.0
2016-11-17 12:40:00,71.31,71.32,71.16,71.18,35898.0,48.7652,48.772,48.6626,48.6763,35898.0
2016-11-17 12:50:00,71.18,71.21,71.16,71.2,30551.0,48.6763,48.6968,48.6626,48.69,30551.0
2016-11-17 13:00:00,71.2,71.29,71.19,71.21,38682.0,48.69,48.7515,48.6831,48.6968,38682.0
2016-11-17 13:10:00,71.2,71.23,71.16,71.19,33439.0,48.69,48.7105,48.6626,48.6831,33439.0
2016-11-17 13:20:00,71.2,71.23,71.18,71.23,58872.0,48.69,48.7105,48.6763,48.7105,58872.0
2016-11-17 13:30:00,71.23,71.25,71.16,71.2,27079.0,48.7105,48.7242,48.6626,48.69,27079.0
2016-11-17 13:40:00,71.2,71.26,71.18,71.23,30790.0,48.69,48.731,48.6763,48.7105,30790.0
2016-11-17 13:50:00,71.23,71.24,71.17,71.17,32471.0,48.7105,48.7173,48.6695,48.6695,32471.0
2016-11-17 14:00:00,71.18,71.18,71.09,71.15,33771.0,48.6763,48.6763,48.6147,48.6558,33771.0
2016-11-17 14:10:00,71.14,71.16,71.08,71.15,146453.0,48.6489,48.6626,48.6079,48.6558,146453.0
2016-11-17 14:20:00,71.14,71.16,71.09,71.13,50856.0,48.6489,48.6626,48.6147,48.6421,50856.0
2016-11-17 14:30:00,71.13,71.14,71.09,71.1,59776.0,48.6421,48.6489,48.6147,48.6216,59776.0
2016-11-17 14:40:00,71.1,71.1,71.03,71.05,35874.0,48.6216,48.6216,48.5737,48.5874,35874.0
2016-11-17 14:50:00,71.05,71.08,70.99,71.07,29306.0,48.5874,48.6079,48.5464,48.6011,29306.0
2016-11-17 15:00:00,71.08,71.08,71.0,71.05,31596.0,48.6079,48.6079,48.5532,48.5874,31596.0
2016-11-17 15:10:00,71.04,71.07,70.96,70.99,47968.0,48.5806,48.6011,48.5258,48.5464,47968.0
2016-11-17 15:20:00,70.99,71.06,70.97,71.05,163466.0,48.5464,48.5942,48.5327,48.5874,163466.0
2016-11-17 15:30:00,71.05,71.07,71.03,71.04,85173.0,48.5874,48.6011,48.5737,48.5806,85173.0
2016-11-17 15:40:00,71.05,71.06,71.01,71.01,88227.0,48.5874,48.5942,48.56,48.56,88227.0
2016-11-17 15:50:00,71.01,71.06,70.98,70.99,133192.0,48.56,48.5942,48.5395,48.5464,133192.0
2016-11-18 09:30:00,71.06,71.42,71.05,71.32,212412.0,48.5942,48.8404,48.5874,48.772,212412.0
2016-11-18 09:40:00,71.3,71.38,71.2,71.38,56849.0,48.7584,48.8131,48.69,48.8131,56849.0
2016-11-18 09:50:00,71.37,71.42,71.24,71.39,55233.0,48.8062,48.8404,48.7173,48.8199,55233.0
2016-11-18 10:00:00,71.36,71.43,71.21,71.26,70723.0,48.7994,48.8473,48.6968,48.731,70723.0
2016-11-18 10:10:00,71.26,71.26,71.13,71.16,67843.0,48.731,48.731,48.6421,48.6626,67843.0
2016-11-18 10:20:00,71.15,71.17,70.89,70.94,82924.0,48.6558,48.6695,48.478,48.5122,82924.0
2016-11-18 10:30:00,70.94,71.03,70.92,70.97,38464.0,48.5122,48.5737,48.4985,48.5327,38464.0
2016-11-18 10:40:00,70.98,70.99,70.79,70.82,36839.0,48.5395,48.5464,48.4096,48.4301,36839.0
2016-11-18 10:50:00,70.81,71.04,70.81,70.98,49154.0,48.4233,48.5806,48.4233,48.5395,49154.0
2016-11-18 11:00:00,70.98,71.03,70.94,71.0,48278.0,48.5395,48.5737,48.5122,48.5532,48278.0
2016-11-18 11:10:00,71.0,71.1,70.93,70.99,33713.0,48.5532,48.6216,48.5053,48.5464,33713.0
2016-11-18 11:20:00,71.0,71.06,70.93,70.94,28293.0,48.5532,48.5942,48.5053,48.5122,28293.0
2016-11-18 11:30:00,70.94,71.01,70.93,70.98,19417.0,48.5122,48.56,48.5053,48.5395,19417.0
2016-11-18 11:40:00,70.99,71.0,70.82,70.83,22354.0,48.5464,48.5532,48.4301,48.4369,22354.0
2016-11-18 11:50:00,70.82,70.9,70.81,70.89,34816.0,48.4301,48.4848,48.4233,48.478,34816.0
2016-11-18 12:00:00,70.89,70.9,70.84,70.88,35634.0,48.478,48.4848,48.4438,48.4711,35634.0
2016-11-18 12:10:00,70.89,70.89,70.76,70.78,21966.0,48.478,48.478,48.3891,48.4028,21966.0
2016-11-18 12:20:00,70.79,70.82,70.71,70.71,26249.0,48.4096,48.4301,48.3549,48.3549,26249.0
2016-11-18 12:30:00,70.71,70.75,70.67,70.67,18856.0,48.3549,48.3822,48.3275,48.3275,18856.0
2016-11-18 12:40:00,70.66,70.71,70.63,70.69,21062.0,48.3207,48.3549,48.3002,48.3412,21062.0
2016-11-18 12:50:00,70.69,70.75,70.65,70.7,18305.0,48.3412,48.3822,48.3139,48.348,18305.0
2016-11-18 13:00:00,70.7,70.75,70.68,70.69,59520.0,48.348,48.3822,48.3344,48.3412,59520.0
2016-11-18 13:10:00,70.69,70.7,70.6,70.68,23542.0,48.3412,48.348,48.2797,48.3344,23542.0
2016-11-18 13:20:00,70.68,70.73,70.67,70.68,21996.0,48.3344,48.3686,48.3275,48.3344,21996.0
2016-11-18 13:30:00,70.67,70.69,70.58,70.6,34189.0,48.3275,48.3412,48.266,48.2797,34189.0
2016-11-18 13:40:00,70.6,70.65,70.58,70.64,27609.0,48.2797,48.3139,48.266,48.307,27609.0
2016-11-18 13:50:00,70.65,70.74,70.65,70.67,25463.0,48.3139,48.3754,48.3139,48.3275,25463.0
2016-11-18 14:00:00,70.68,70.71,70.6,70.61,40930.0,48.3344,48.3549,48.2797,48.2865,40930.0
2016-11-18 14:10:00,70.61,70.65,70.59,70.61,35235.0,48.2865,48.3139,48.2728,48.2865,35235.0
2016-11-18 14:20:00,70.62,70.65,70.54,70.65,54638.0,48.2933,48.3139,48.2386,48.3139,54638.0
2016-11-18 14:30:00,70.65,70.66,70.57,70.62,28716.0,48.3139,48.3207,48.2591,48.2933,28716.0
2016-11-18 14:40:00,70.62,70.7,70.62,70.64,48123.0,48.2933,48.348,48.2933,48.307,48123.0
2016-11-18 14:50:00,70.65,70.72,70.65,70.71,36030.0,48.3139,48.3617,48.3139,48.3549,36030.0
2016-11-18 15:00:00,70.71,70.83,70.7,70.83,33243.0,48.3549,48.4369,48.348,48.4369,33243.0
2016-11-18 15:10:00,70.83,70.93,70.81,70.92,53719.0,48.4369,48.5053,48.4233,48.4985,53719.0
2016-11-18 15:20:00,70.92,71.11,70.91,71.11,51310.0,48.4985,48.6284,48.4917,48.6284,51310.0
2016-11-18 15:30:00,71.11,71.11,71.04,71.09,66599.0,48.6284,48.6284,48.5806,48.6147,66599.0
2016-11-18 15:40:00,71.09,71.19,71.05,71.09,101059.0,48.6147,48.6831,48.5874,48.6147,101059.0
2016-11-18 15:50:00,71.09,71.18,71.08,71.16,284563.0,48.6147,48.6763,48.6079,48.6626,284563.0
2016-11-21 09:30:00,71.39,71.75,71.33,71.42,76205.0,48.8199,49.0661,48.7789,48.8404,76205.0
2016-11-21 09:40:00,71.48,71.72,71.48,71.57,31058.0,48.8814,49.0456,48.8814,48.943,31058.0
2016-11-21 09:50:00,71.55,71.59,71.3,71.46,25643.0,48.9293,48.9567,48.7584,48.8678,25643.0
2016-11-21 10:00:00,71.46,71.67,71.41,71.56,93660.0,48.8678,49.0114,48.8336,48.9362,93660.0
2016-11-21 10:10:00,71.54,71.57,71.46,71.57,26416.0,48.9225,48.943,48.8678,48.943,26416.0
2016-11-21 10:20:00,71.57,71.84,71.57,71.77,24734.0,48.943,49.1276,48.943,49.0798,24734.0
2016-11-21 10:30:00,71.77,71.93,71.76,71.9,36077.0,49.0798,49.1892,49.0729,49.1687,36077.0
2016-11-21 10:40:00,71.9,71.91,71.78,71.85,31525.0,49.1687,49.1755,49.0866,49.1345,31525.0
2016-11-21 10:50:00,71.84,71.87,71.73,71.73,31709.0,49.1276,49.1481,49.0524,49.0524,31709.0
2016-11-21 11:00:00,71.72,71.93,71.65,71.88,43551.0,49.0456,49.1892,48.9977,49.155,43551.0
2016-11-21 11:10:00,71.88,71.89,71.76,71.8,27208.0,49.155,49.1618,49.0729,49.1003,27208.0
2016-11-21 11:20:00,71.82,71.83,71.7,71.73,20757.0,49.114,49.1208,49.0319,49.0524,20757.0
2016-11-21 11:30:00,71.75,71.89,71.73,71.87,20935.0,49.0661,49.1618,49.0524,49.1481,20935.0
2016-11-21 11:40:00,71.87,71.89,71.81,71.86,27537.0,49.1481,49.1618,49.1071,49.1413,27537.0
2016-11-21 11:50:00,71.85,71.9,71.8,71.86,27720.0,49.1345,49.1687,49.1003,49.1413,27720.0
2016-11-21 12:00:00,71.86,71.95,71.86,71.94,14152.0,49.1413,49.2029,49.1413,49.196,14152.0
2016-11-21 12:10:00,71.94,72.0,71.9,71.94,45765.0,49.196,49.237,49.1687,49.196,45765.0
2016-11-21 12:20:00,71.94,71.97,71.88,71.88,17301.0,49.196,49.2165,49.155,49.155,17301.0
2016-11-21 12:30:00,71.89,71.92,71.81,71.86,16417.0,49.1618,49.1823,49.1071,49.1413,16417.0
2016-11-21 12:40:00,71.85,71.86,71.79,71.8,28654.0,49.1345,49.1413,49.0934,49.1003,28654.0
2016-11-21 12:50:00,71.81,71.95,71.81,71.9,14694.0,49.1071,49.2029,49.1071,49.1687,14694.0
2016-11-21 13:00:00,71.91,71.93,71.86,71.9,13501.0,49.1755,49.1892,49.1413,49.1687,13501.0
2016-11-21 13:10:00,71.9,71.9,71.79,71.84,16938.0,49.1687,49.1687,49.0934,49.1276,16938.0
2016-11-21 13:20:00,71.83,71.88,71.79,71.81,22818.0,49.1208,49.155,49.0934,49.1071,22818.0
2016-11-21 13:30:00,71.81,71.82,71.71,71.76,45240.0,49.1071,49.114,49.0387,49.0729,45240.0
2016-11-21 13:40:00,71.77,71.92,71.76,71.88,45633.0,49.0798,49.1823,49.0729,49.155,45633.0
2016-11-21 13:50:00,71.89,71.95,71.87,71.9,16059.0,49.1618,49.2029,49.1481,49.1687,16059.0
2016-11-21 14:00:00,71.89,71.93,71.83,71.85,41005.0,49.1618,49.1892,49.1208,49.1345,41005.0
2016-11-21 14:10:00,71.86,71.93,71.82,71.92,35723.0,49.1413,49.1892,49.114,49.1823,35723.0
2016-11-21 14:20:00,71.92,71.92,71.83,71.83,14944.0,49.1823,49.1823,49.1208,49.1208,14944.0
2016-11-21 14:30:00,71.83,71.87,71.8,71.83,38161.0,49.1208,49.1481,49.1003,49.1208,38161.0
2016-11-21 14:40:00,71.83,71.91,71.79,71.9,25625.0,49.1208,49.1755,49.0934,49.1687,25625.0
2016-11-21 14:50:00,71.91,71.91,71.84,71.84,29386.0,49.1755,49.1755,49.1276,49.1276,29386.0
2016-11-21 15:00:00,71.84,71.96,71.83,71.96,42523.0,49.1276,49.2097,49.1208,49.2097,42523.0
2016-11-21 15:10:00,71.96,72.11,71.96,72.05,84128.0,49.2097,49.3123,49.2097,49.2712,84128.0
2016-11-21 15:20:00,72.06,72.11,72.05,72.09,60965.0,49.2781,49.3123,49.2712,49.2986,60965.0
2016-11-21 15:30:00,72.08,72.11,72.02,72.08,70195.0,49.2918,49.3123,49.2507,49.2918,70195.0
2016-11-21 15:40:00,72.09,72.12,72.04,72.09,119066.0,49.2986,49.3191,49.2644,49.2986,119066.0
2016-11-21 15:50:00,72.09,72.25,72.09,72.23,200016.0,49.2986,49.408,49.2986,49.3943,200016.0
2016-11-22 09:30:00,72.1,72.37,72.07,72.17,86760.0,49.3054,49.4901,49.2849,49.3533,86760.0
2016-11-22 09:40:00,72.18,72.44,72.08,72.44,64236.0,49.3601,49.5379,49.2918,49.5379,64236.0
2016-11-22 09:50:00,72.42,72.53,72.33,72.34,37378.0,49.5243,49.5995,49.4627,49.4696,37378.0
2016-11-22 10:00:00,72.31,72.36,72.26,72.29,34615.0,49.449,49.4832,49.4149,49.4354,34615.0
2016-11-22 10:10:00,72.3,72.38,72.24,72.34,46173.0,49.4422,49.4969,49.4012,49.4696,46173.0
2016-11-22 10:20:00,72.34,72.5,72.29,72.38,36701.0,49.4696,49.579,49.4354,49.4969,36701.0
2016-11-22 10:30:00,72.4,72.47,72.34,72.4,63841.0,49.5106,49.5585,49.4696,49.5106,63841.0
2016-11-22 10:40:00,72.41,72.52,72.37,72.49,80538.0,49.5174,49.5927,49.4901,49.5721,80538.0
2016-11-22 10:50:00,72.48,72.55,72.46,72.5,97302.0,49.5653,49.6132,49.5516,49.579,97302.0
2016-11-22 11:00:00,72.51,72.54,72.48,72.5,85393.0,49.5858,49.6063,49.5653,49.579,85393.0
2016-11-22 11:10:00,72.5,72.56,72.46,72.48,46981.0,49.579,49.62,49.5516,49.5653,46981.0
2016-11-22 11:20:00,72.47,72.53,72.42,72.5,34476.0,49.5585,49.5995,49.5243,49.579,34476.0
2016-11-22 11:30:00,72.5,72.54,72.45,72.47,51312.0,49.579,49.6063,49.5448,49.5585,51312.0
2016-11-22 11:40:00,72.48,72.53,72.43,72.51,70560.0,49.5653,49.5995,49.5311,49.5858,70560.0
2016-11-22 11:50:00,72.51,72.54,72.47,72.49,70058.0,49.5858,49.6063,49.5585,49.5721,70058.0
2016-11-22 12:00:00,72.49,72.64,72.48,72.63,34611.0,49.5721,49.6747,49.5653,49.6679,34611.0
2016-11-22 12:10:00,72.63,72.7,72.61,72.69,22982.0,49.6679,49.7157,49.6542,49.7089,22982.0
2016-11-22 12:20:00,72.69,72.8,72.66,72.75,30458.0,49.7089,49.7841,49.6884,49.7499,30458.0
2016-11-22 12:30:00,72.76,72.77,72.65,72.74,28668.0,49.7568,49.7636,49.6816,49.7431,28668.0
2016-11-22 12:40:00,72.76,72.77,72.68,72.68,26273.0,49.7568,49.7636,49.7021,49.7021,26273.0
2016-11-22 12:50:00,72.69,72.76,72.64,72.71,26759.0,49.7089,49.7568,49.6747,49.7226,26759.0
2016-11-22 13:00:00,72.71,72.73,72.6,72.71,24848.0,49.7226,49.7363,49.6474,49.7226,24848.0
2016-11-22 13:10:00,72.71,72.78,72.68,72.71,29584.0,49.7226,49.7705,49.7021,49.7226,29584.0
2016-11-22 13:20:00,72.71,72.72,72.67,72.69,15135.0,49.7226,49.7294,49.6952,49.7089,15135.0
2016-11-22 13:30:00,72.69,72.72,72.65,72.71,15297.0,49.7089,49.7294,49.6816,49.7226,15297.0
2016-11-22 13:40:00,72.72,72.75,72.64,72.75,58820.0,49.7294,49.7499,49.6747,49.7499,58820.0
2016-11-22 13:50:00,72.75,72.85,72.72,72.84,40139.0,49.7499,49.8183,49.7294,49.8115,40139.0
2016-11-22 14:00:00,72.83,72.83,72.75,72.83,33433.0,49.8046,49.8046,49.7499,49.8046,33433.0
2016-11-22 14:10:00,72.82,72.88,72.81,72.87,59275.0,49.7978,49.8388,49.791,49.832,59275.0
2016-11-22 14:20:00,72.87,72.88,72.78,72.85,73291.0,49.832,49.8388,49.7705,49.8183,73291.0
2016-11-22 14:30:00,72.84,72.93,72.84,72.92,40367.0,49.8115,49.873,49.8115,49.8662,40367.0
2016-11-22 14:40:00,72.91,73.02,72.9,72.98,56890.0,49.8594,49.9346,49.8525,49.9072,56890.0
2016-11-22 14:50:00,72.98,72.99,72.85,72.87,62443.0,49.9072,49.9141,49.8183,49.832,62443.0
2016-11-22 15:00:00,72.87,72.96,72.86,72.96,63414.0,49.832,49.8935,49.8252,49.8935,63414.0
2016-11-22 15:10:00,72.97,73.05,72.96,73.05,53353.0,49.9004,49.9551,49.8935,49.9551,53353.0
2016-11-22 15:20:00,73.04,73.15,73.02,73.14,76964.0,49.9483,50.0235,49.9346,50.0166,76964.0
2016-11-22 15:30:00,73.13,73.21,73.12,73.17,119059.0,50.0098,50.0645,50.003,50.0372,119059.0
2016-11-22 15:40:00,73.17,73.29,73.11,73.29,175359.0,50.0372,50.1192,49.9961,50.1192,175359.0
2016-11-22 15:50:00,73.29,73.34,73.19,73.2,650831.0,50.1192,50.1534,50.0508,50.0577,650831.0
2016-11-23 09:30:00,72.47,73.29,72.47,72.89,108989.0,49.5585,50.1192,49.5585,49.8457,108989.0
2016-11-23 09:40:00,72.89,73.08,72.67,73.01,87306.0,49.8457,49.9756,49.6952,49.9277,87306.0
2016-11-23 09:50:00,72.99,73.04,72.81,72.81,54749.0,49.9141,49.9483,49.791,49.791,54749.0
2016-11-23 10:00:00,72.85,72.94,72.76,72.78,75099.0,49.8183,49.8799,49.7568,49.7705,75099.0
2016-11-23 10:10:00,72.77,72.82,72.62,72.69,52270.0,49.7636,49.7978,49.661,49.7089,52270.0
2016-11-23 10:20:00,72.69,72.78,72.55,72.63,32750.0,49.7089,49.7705,49.6132,49.6679,32750.0
2016-11-23 10:30:00,72.62,72.84,72.62,72.73,53395.0,49.661,49.8115,49.661,49.7363,53395.0
2016-11-23 10:40:00,72.72,72.79,72.68,72.71,54074.0,49.7294,49.7773,49.7021,49.7226,54074.0
2016-11-23 10:50:00,72.71,72.75,72.65,72.75,59500.0,49.7226,49.7499,49.6816,49.7499,59500.0
2016-11-23 11:00:00,72.74,72.76,72.68,72.71,72876.0,49.7431,49.7568,49.7021,49.7226,72876.0
2016-11-23 11:10:00,72.7,72.77,72.69,72.71,97765.0,49.7157,49.7636,49.7089,49.7226,97765.0
2016-11-23 11:20:00,72.7,72.73,72.69,72.72,59122.0,49.7157,49.7363,49.7089,49.7294,59122.0
2016-11-23 11:30:00,72.71,72.82,72.69,72.8,55479.0,49.7226,49.7978,49.7089,49.7841,55479.0
2016-11-23 11:40:00,72.79,72.79,72.69,72.76,53556.0,49.7773,49.7773,49.7089,49.7568,53556.0
2016-11-23 11:50:00,72.76,72.81,72.64,72.66,89030.0,49.7568,49.791,49.6747,49.6884,89030.0
2016-11-23 12:00:00,72.66,72.75,72.57,72.7,62205.0,49.6884,49.7499,49.6268,49.7157,62205.0
2016-11-23 12:10:00,72.7,72.73,72.65,72.66,59780.0,49.7157,49.7363,49.6816,49.6884,59780.0
2016-11-23 12:20:00,72.66,72.75,72.66,72.74,30621.0,49.6884,49.7499,49.6884,49.7431,30621.0
2016-11-23 12:30:00,72.74,72.91,72.7,72.91,45570.0,49.7431,49.8594,49.7157,49.8594,45570.0
2016-11-23 12:40:00,72.9,73.11,72.89,73.04,108065.0,49.8525,49.9961,49.8457,49.9483,108065.0
2016-11-23 12:50:00,73.03,73.14,72.98,73.0,115265.0,49.9414,50.0166,49.9072,49.9209,115265.0
2016-11-23 13:00:00,73.0,73.01,72.91,72.94,64352.0,49.9209,49.9277,49.8594,49.8799,64352.0
2016-11-23 13:10:00,72.93,72.95,72.84,72.9,24211.0,49.873,49.8867,49.8115,49.8525,24211.0
2016-11-23 13:20:00,72.9,72.94,72.88,72.92,30070.0,49.8525,49.8799,49.8388,49.8662,30070.0
2016-11-23 13:30:00,72.91,72.97,72.88,72.96,32129.0,49.8594,49.9004,49.8388,49.8935,32129.0
2016-11-23 13:40:00,72.95,72.98,72.87,72.97,37190.0,49.8867,49.9072,49.832,49.9004,37190.0
2016-11-23 13:50:00,72.96,72.99,72.91,72.93,50598.0,49.8935,49.9141,49.8594,49.873,50598.0
2016-11-23 14:00:00,72.92,72.97,72.89,72.92,47235.0,49.8662,49.9004,49.8457,49.8662,47235.0
2016-11-23 14:10:00,72.91,73.03,72.91,73.0,76823.0,49.8594,49.9414,49.8594,49.9209,76823.0
2016-11-23 14:20:00,73.0,73.04,72.91,73.0,71319.0,49.9209,49.9483,49.8594,49.9209,71319.0
2016-11-23 14:30:00,73.0,73.03,72.93,72.95,50468.0,49.9209,49.9414,49.873,49.8867,50468.0
2016-11-23 14:40:00,72.95,73.01,72.94,73.0,33309.0,49.8867,49.9277,49.8799,49.9209,33309.0
2016-11-23 14:50:00,72.99,73.05,72.98,73.01,45468.0,49.9141,49.9551,49.9072,49.9277,45468.0
2016-11-23 15:00:00,73.02,73.05,72.95,72.95,61366.0,49.9346,49.9551,49.8867,49.8867,61366.0
2016-11-23 15:10:00,72.95,72.96,72.88,72.89,89564.0,49.8867,49.8935,49.8388,49.8457,89564.0
2016-11-23 15:20:00,72.89,72.97,72.88,72.95,97363.0,49.8457,49.9004,49.8388,49.8867,97363.0
2016-11-23 15:30:00,72.94,73.0,72.9,72.99,138193.0,49.8799,49.9209,49.8525,49.9141,138193.0
2016-11-23 15:40:00,72.99,73.02,72.92,73.0,137288.0,49.9141,49.9346,49.8662,49.9209,137288.0
2016-11-23 15:50:00,73.0,73.0,72.86,72.87,133852.0,49.9209,49.9209,49.8252,49.832,133852.0
2016-11-25 09:30:00,73.01,73.72,73.01,73.54,66651.0,49.9277,50.4133,49.9277,50.2902,66651.0
2016-11-25 09:40:00,73.56,73.79,73.47,73.79,54832.0,50.3039,50.4611,50.2423,50.4611,54832.0
2016-11-25 09:50:00,73.8,73.89,73.67,73.86,39940.0,50.468,50.5295,50.3791,50.509,39940.0
2016-11-25 10:00:00,73.87,73.93,73.78,73.87,66450.0,50.5158,50.5569,50.4543,50.5158,66450.0
2016-11-25 10:10:00,73.88,74.03,73.83,73.97,75039.0,50.5227,50.6253,50.4885,50.5842,75039.0
2016-11-25 10:20:00,73.96,74.08,73.94,74.08,71016.0,50.5774,50.6595,50.5637,50.6595,71016.0
2016-11-25 10:30:00,74.07,74.25,74.05,74.21,45765.0,50.6526,50.7757,50.6389,50.7484,45765.0
2016-11-25 10:40:00,74.2,74.39,74.13,74.21,58321.0,50.7415,50.8714,50.6936,50.7484,58321.0
2016-11-25 10:50:00,74.21,74.34,74.2,74.3,34825.0,50.7484,50.8373,50.7415,50.8099,34825.0
2016-11-25 11:00:00,74.29,74.29,74.16,74.17,37016.0,50.8031,50.8031,50.7142,50.721,37016.0
2016-11-25 11:10:00,74.17,74.23,74.11,74.22,52542.0,50.721,50.762,50.68,50.7552,52542.0
2016-11-25 11:20:00,74.22,74.32,74.18,74.2,57792.0,50.7552,50.8236,50.7278,50.7415,57792.0
2016-11-25 11:30:00,74.19,74.2,73.86,73.9,39053.0,50.7347,50.7415,50.509,50.5364,39053.0
2016-11-25 11:40:00,73.92,73.94,73.73,73.83,28185.0,50.55,50.5637,50.4201,50.4885,28185.0
2016-11-25 11:50:00,73.82,73.83,73.71,73.71,35591.0,50.4817,50.4885,50.4064,50.4064,35591.0
2016-11-25 12:00:00,73.72,73.76,73.68,73.72,37373.0,50.4133,50.4406,50.3859,50.4133,37373.0
2016-11-25 12:10:00,73.73,73.79,73.7,73.78,37849.0,50.4201,50.4611,50.3996,50.4543,37849.0
2016-11-25 12:20:00,73.78,73.8,73.67,73.67,30516.0,50.4543,50.468,50.3791,50.3791,30516.0
2016-11-25 12:30:00,73.68,73.78,73.67,73.74,38176.0,50.3859,50.4543,50.3791,50.4269,38176.0
2016-11-25 12:40:00,73.75,73.78,73.69,73.76,42768.0,50.4338,50.4543,50.3928,50.4406,42768.0
2016-11-25 12:50:00,73.75,73.95,73.69,73.93,101653.0,50.4338,50.5706,50.3928,50.5569,101653.0
2016-11-28 09:30:00,74.14,74.59,74.12,74.44,50967.0,50.7005,51.0082,50.6868,50.9056,50967.0
2016-11-28 09:40:00,74.47,74.62,74.32,74.5,23472.0,50.9262,51.0287,50.8236,50.9467,23472.0
2016-11-28 09:50:00,74.48,74.56,74.35,74.54,26780.0,50.933,50.9877,50.8441,50.974,26780.0
2016-11-28 10:00:00,74.55,74.62,74.51,74.53,26849.0,50.9809,51.0287,50.9535,50.9672,26849.0
2016-11-28 10:10:00,74.54,74.79,74.49,74.72,40374.0,50.974,51.145,50.9398,51.0971,40374.0
2016-11-28 10:20:00,74.69,74.79,74.62,74.74,25742.0,51.0766,51.145,51.0287,51.1108,25742.0
2016-11-28 10:30:00,74.74,74.91,74.74,74.81,59110.0,51.1108,51.227,51.1108,51.1587,59110.0
2016-11-28 10:40:00,74.81,75.03,74.79,75.03,45606.0,51.1587,51.3091,51.145,51.3091,45606.0
2016-11-28 10:50:00,75.02,75.09,74.93,75.07,65596.0,51.3023,51.3501,51.2407,51.3365,65596.0
2016-11-28 11:00:00,75.08,75.22,75.06,75.19,78963.0,51.3433,51.439,51.3296,51.4185,78963.0
2016-11-28 11:10:00,75.19,75.28,75.04,75.07,76394.0,51.4185,51.4801,51.3159,51.3365,76394.0
2016-11-28 11:20:00,75.06,75.13,74.97,75.05,39471.0,51.3296,51.3775,51.2681,51.3228,39471.0
2016-11-28 11:30:00,75.05,75.05,74.88,74.97,26691.0,51.3228,51.3228,51.2065,51.2681,26691.0
2016-11-28 11:40:00,74.99,75.04,74.89,74.91,27104.0,51.2818,51.3159,51.2134,51.227,27104.0
2016-11-28 11:50:00,74.93,74.93,74.79,74.93,31794.0,51.2407,51.2407,51.145,51.2407,31794.0
2016-11-28 12:00:00,74.93,74.99,74.89,74.91,36759.0,51.2407,51.2818,51.2134,51.227,36759.0
2016-11-28 12:10:00,74.91,74.96,74.9,74.94,32246.0,51.227,51.2612,51.2202,51.2476,32246.0
2016-11-28 12:20:00,74.94,75.09,74.94,75.08,25998.0,51.2476,51.3501,51.2476,51.3433,25998.0
2016-11-28 12:30:00,75.08,75.14,75.02,75.09,27050.0,51.3433,51.3843,51.3023,51.3501,27050.0
2016-11-28 12:40:00,75.08,75.11,75.01,75.1,28598.0,51.3433,51.3638,51.2954,51.357,28598.0
2016-11-28 12:50:00,75.1,75.14,75.07,75.13,26763.0,51.357,51.3843,51.3365,51.3775,26763.0
2016-11-28 13:00:00,75.13,75.22,75.11,75.21,26395.0,51.3775,51.439,51.3638,51.4322,26395.0
2016-11-28 13:10:00,75.21,75.25,75.15,75.22,25951.0,51.4322,51.4596,51.3912,51.439,25951.0
2016-11-28 13:20:00,75.22,75.23,75.09,75.09,25074.0,51.439,51.4459,51.3501,51.3501,25074.0
2016-11-28 13:30:00,75.06,75.1,75.02,75.02,23179.0,51.3296,51.357,51.3023,51.3023,23179.0
2016-11-28 13:40:00,75.01,75.09,75.01,75.09,26369.0,51.2954,51.3501,51.2954,51.3501,26369.0
2016-11-28 13:50:00,75.09,75.14,75.08,75.12,45044.0,51.3501,51.3843,51.3433,51.3707,45044.0
2016-11-28 14:00:00,75.12,75.21,75.12,75.18,36794.0,51.3707,51.4322,51.3707,51.4117,36794.0
2016-11-28 14:10:00,75.19,75.22,75.11,75.11,46082.0,51.4185,51.439,51.3638,51.3638,46082.0
2016-11-28 14:20:00,75.11,75.2,75.07,75.14,44162.0,51.3638,51.4254,51.3365,51.3843,44162.0
2016-11-28 14:30:00,75.14,75.19,75.12,75.16,34154.0,51.3843,51.4185,51.3707,51.398,34154.0
2016-11-28 14:40:00,75.17,75.23,75.15,75.21,40546.0,51.4048,51.4459,51.3912,51.4322,40546.0
2016-11-28 14:50:00,75.22,75.3,75.19,75.3,39629.0,51.439,51.4937,51.4185,51.4937,39629.0
2016-11-28 15:00:00,75.29,75.33,75.23,75.29,47302.0,51.4869,51.5143,51.4459,51.4869,47302.0
2016-11-28 15:10:00,75.28,75.33,75.2,75.31,45231.0,51.4801,51.5143,51.4254,51.5006,45231.0
2016-11-28 15:20:00,75.3,75.3,75.18,75.28,55433.0,51.4937,51.4937,51.4117,51.4801,55433.0
2016-11-28 15:30:00,75.28,75.32,75.2,75.31,129138.0,51.4801,51.5074,51.4254,51.5006,129138.0
2016-11-28 15:40:00,75.31,75.32,75.14,75.15,107184.0,51.5006,51.5074,51.3843,51.3912,107184.0
2016-11-28 15:50:00,75.14,75.27,75.14,75.17,188224.0,51.3843,51.4732,51.3843,51.4048,188224.0
2016-11-29 09:30:00,74.84,75.25,74.75,75.13,65039.0,51.1792,51.4596,51.1176,51.3775,65039.0
2016-11-29 09:40:00,75.1,75.39,75.09,75.39,57938.0,51.357,51.5553,51.3501,51.5553,57938.0
2016-11-29 09:50:00,75.4,75.57,75.39,75.52,87094.0,51.5621,51.6784,51.5553,51.6442,87094.0
2016-11-29 10:00:00,75.53,75.73,75.43,75.72,56700.0,51.651,51.7878,51.5826,51.781,56700.0
2016-11-29 10:10:00,75.71,75.75,75.28,75.36,81382.0,51.7741,51.8015,51.4801,51.5348,81382.0
2016-11-29 10:20:00,75.37,75.5,75.32,75.36,59932.0,51.5416,51.6305,51.5074,51.5348,59932.0
2016-11-29 10:30:00,75.36,75.41,75.22,75.35,44445.0,51.5348,51.569,51.439,51.5279,44445.0
2016-11-29 10:40:00,75.34,75.43,75.3,75.42,39927.0,51.5211,51.5826,51.4937,51.5758,39927.0
2016-11-29 10:50:00,75.42,75.53,75.4,75.47,30209.0,51.5758,51.651,51.5621,51.61,30209.0
2016-11-29 11:00:00,75.48,75.57,75.45,75.53,27639.0,51.6168,51.6784,51.5963,51.651,27639.0
2016-11-29 11:10:00,75.54,75.73,75.54,75.7,42080.0,51.6579,51.7878,51.6579,51.7673,42080.0
2016-11-29 11:20:00,75.7,75.78,75.67,75.74,38754.0,51.7673,51.822,51.7468,51.7946,38754.0
2016-11-29 11:30:00,75.74,75.75,75.6,75.62,30672.0,51.7946,51.8015,51.6989,51.7126,30672.0
2016-11-29 11:40:00,75.63,75.71,75.58,75.58,23446.0,51.7194,51.7741,51.6852,51.6852,23446.0
2016-11-29 11:50:00,75.58,75.64,75.52,75.56,24110.0,51.6852,51.7263,51.6442,51.6715,24110.0
2016-11-29 12:00:00,75.56,75.61,75.51,75.53,18990.0,51.6715,51.7057,51.6374,51.651,18990.0
2016-11-29 12:10:00,75.53,75.54,75.39,75.41,34656.0,51.651,51.6579,51.5553,51.569,34656.0
2016-11-29 12:20:00,75.39,75.43,75.26,75.39,30113.0,51.5553,51.5826,51.4664,51.5553,30113.0
2016-11-29 12:30:00,75.4,75.45,75.34,75.42,43054.0,51.5621,51.5963,51.5211,51.5758,43054.0
2016-11-29 12:40:00,75.41,75.49,75.38,75.45,34162.0,51.569,51.6237,51.5485,51.5963,34162.0
2016-11-29 12:50:00,75.45,75.52,75.42,75.5,42434.0,51.5963,51.6442,51.5758,51.6305,42434.0
2016-11-29 13:00:00,75.5,75.62,75.48,75.6,30568.0,51.6305,51.7126,51.6168,51.6989,30568.0
2016-11-29 13:10:00,75.59,75.69,75.54,75.68,36569.0,51.6921,51.7604,51.6579,51.7536,36569.0
2016-11-29 13:20:00,75.68,75.73,75.64,75.72,41258.0,51.7536,51.7878,51.7263,51.781,41258.0
2016-11-29 13:30:00,75.71,75.72,75.66,75.7,31912.0,51.7741,51.781,51.7399,51.7673,31912.0
2016-11-29 13:40:00,75.71,75.81,75.66,75.77,52233.0,51.7741,51.8425,51.7399,51.8152,52233.0
2016-11-29 13:50:00,75.78,75.88,75.75,75.83,47736.0,51.822,51.8904,51.8015,51.8562,47736.0
2016-11-29 14:00:00,75.83,75.87,75.74,75.78,35508.0,51.8562,51.8835,51.7946,51.822,35508.0
2016-11-29 14:10:00,75.77,75.87,75.72,75.82,67927.0,51.8152,51.8835,51.781,51.8493,67927.0
2016-11-29 14:20:00,75.81,75.81,75.7,75.79,47624.0,51.8425,51.8425,51.7673,51.8288,47624.0
2016-11-29 14:30:00,75.79,75.9,75.75,75.9,55251.0,51.8288,51.9041,51.8015,51.9041,55251.0
2016-11-29 14:40:00,75.89,76.11,75.88,76.1,119878.0,51.8972,52.0477,51.8904,52.0408,119878.0
2016-11-29 14:50:00,76.09,76.18,76.03,76.18,95952.0,52.034,52.0955,51.993,52.0955,95952.0
2016-11-29 15:00:00,76.18,76.21,76.12,76.14,93581.0,52.0955,52.116,52.0545,52.0682,93581.0
2016-11-29 15:10:00,76.13,76.18,76.07,76.16,97146.0,52.0613,52.0955,52.0203,52.0819,97146.0
2016-11-29 15:20:00,76.15,76.3,76.13,76.22,96402.0,52.075,52.1776,52.0613,52.1229,96402.0
2016-11-29 15:30:00,76.21,76.22,76.06,76.06,179540.0,52.116,52.1229,52.0135,52.0135,179540.0
2016-11-29 15:40:00,76.07,76.14,76.04,76.05,119360.0,52.0203,52.0682,51.9998,52.0066,119360.0
2016-11-29 15:50:00,76.05,76.17,76.01,76.14,244695.0,52.0066,52.0887,51.9793,52.0682,244695.0
2016-11-30 09:30:00,74.64,74.67,73.95,74.23,125660.0,51.5299,51.5506,51.0536,51.2469,125660.0
2016-11-30 09:40:00,74.17,74.31,73.84,73.91,55107.0,51.2054,51.3021,50.9776,51.0259,55107.0
2016-11-30 09:50:00,73.94,74.15,73.88,74.15,68226.0,51.0467,51.1916,51.0052,51.1916,68226.0
2016-11-30 10:00:00,74.15,74.35,74.09,74.32,64575.0,51.1916,51.3297,51.1502,51.309,64575.0
2016-11-30 10:10:00,74.3,74.32,74.13,74.32,78808.0,51.2952,51.309,51.1778,51.309,78808.0
2016-11-30 10:20:00,74.34,74.62,74.34,74.45,47304.0,51.3228,51.5161,51.3228,51.3987,47304.0
2016-11-30 10:30:00,74.47,74.74,74.47,74.73,70117.0,51.4126,51.599,51.4126,51.5921,70117.0
2016-11-30 10:40:00,74.72,74.76,74.59,74.66,56707.0,51.5851,51.6128,51.4954,51.5437,56707.0
2016-11-30 10:50:00,74.65,74.73,74.52,74.52,55928.0,51.5368,51.5921,51.4471,51.4471,55928.0
2016-11-30 11:00:00,74.52,74.52,74.2,74.32,53883.0,51.4471,51.4471,51.2262,51.309,53883.0
2016-11-30 11:10:00,74.31,74.31,74.11,74.14,45554.0,51.3021,51.3021,51.164,51.1847,45554.0
2016-11-30 11:20:00,74.15,74.17,73.89,73.89,48289.0,51.1916,51.2054,51.0121,51.0121,48289.0
2016-11-30 11:30:00,73.89,73.89,73.64,73.75,44222.0,51.0121,51.0121,50.8395,50.9155,44222.0
2016-11-30 11:40:00,73.73,73.91,73.7,73.89,62604.0,50.9017,51.0259,50.881,51.0121,62604.0
2016-11-30 11:50:00,73.89,73.99,73.83,73.97,102047.0,51.0121,51.0812,50.9707,51.0674,102047.0
2016-11-30 12:00:00,73.98,74.06,73.91,73.97,38763.0,51.0743,51.1295,51.0259,51.0674,38763.0
2016-11-30 12:10:00,73.96,74.09,73.88,73.91,47667.0,51.0605,51.1502,51.0052,51.0259,47667.0
2016-11-30 12:20:00,73.9,73.92,73.78,73.79,34569.0,51.019,51.0328,50.9362,50.9431,34569.0
2016-11-30 12:30:00,73.78,73.84,73.7,73.72,34007.0,50.9362,50.9776,50.881,50.8948,34007.0
2016-11-30 12:40:00,73.73,73.76,73.56,73.56,38066.0,50.9017,50.9224,50.7843,50.7843,38066.0
2016-11-30 12:50:00,73.56,73.75,73.56,73.74,33471.0,50.7843,50.9155,50.7843,50.9086,33471.0
2016-11-30 13:00:00,73.73,73.8,73.7,73.79,32283.0,50.9017,50.95,50.881,50.9431,32283.0
2016-11-30 13:10:00,73.79,73.82,73.7,73.8,30195.0,50.9431,50.9638,50.881,50.95,30195.0
2016-11-30 13:20:00,73.8,73.85,73.74,73.74,24863.0,50.95,50.9845,50.9086,50.9086,24863.0
2016-11-30 13:30:00,73.74,73.77,73.6,73.67,32217.0,50.9086,50.9293,50.8119,50.8603,32217.0
2016-11-30 13:40:00,73.67,73.76,73.64,73.69,29060.0,50.8603,50.9224,50.8395,50.8741,29060.0
2016-11-30 13:50:00,73.71,73.77,73.63,73.7,23173.0,50.8879,50.9293,50.8326,50.881,23173.0
2016-11-30 14:00:00,73.72,73.77,73.6,73.67,35185.0,50.8948,50.9293,50.8119,50.8603,35185.0
2016-11-30 14:10:00,73.66,73.67,73.57,73.59,40899.0,50.8533,50.8603,50.7912,50.805,40899.0
2016-11-30 14:20:00,73.59,73.68,73.59,73.66,45413.0,50.805,50.8672,50.805,50.8533,45413.0
2016-11-30 14:30:00,73.65,73.68,73.52,73.65,61205.0,50.8464,50.8672,50.7567,50.8464,61205.0
2016-11-30 14:40:00,73.65,73.67,73.54,73.56,30876.0,50.8464,50.8603,50.7705,50.7843,30876.0
2016-11-30 14:50:00,73.56,73.63,73.56,73.58,41743.0,50.7843,50.8326,50.7843,50.7981,41743.0
2016-11-30 15:00:00,73.59,73.64,73.53,73.61,47600.0,50.805,50.8395,50.7636,50.8188,47600.0
2016-11-30 15:10:00,73.62,73.73,73.59,73.68,53418.0,50.8257,50.9017,50.805,50.8672,53418.0
2016-11-30 15:20:00,73.68,73.78,73.64,73.76,57280.0,50.8672,50.9362,50.8395,50.9224,57280.0
2016-11-30 15:30:00,73.76,73.76,73.6,73.61,76192.0,50.9224,50.9224,50.8119,50.8188,76192.0
2016-11-30 15:40:00,73.61,73.68,73.58,73.59,121327.0,50.8188,50.8672,50.7981,50.805,121327.0
2016-11-30 15:50:00,73.6,73.6,73.27,73.33,396954.0,50.8119,50.8119,50.5841,50.6255,396954.0
2016-12-01 09:30:00,72.93,73.06,72.59,72.7,86627.0,50.3494,50.4391,50.1146,50.1906,86627.0
2016-12-01 09:40:00,72.73,73.01,72.61,72.94,29623.0,50.2113,50.4046,50.1284,50.3563,29623.0
2016-12-01 09:50:00,72.95,72.98,72.71,72.92,79912.0,50.3632,50.3839,50.1975,50.3425,79912.0
2016-12-01 10:00:00,72.89,72.9,72.4,72.45,228069.0,50.3218,50.3287,49.9835,50.018,228069.0
2016-12-01 10:10:00,72.44,72.51,72.3,72.4,57906.0,50.0111,50.0594,49.9144,49.9835,57906.0
2016-12-01 10:20:00,72.41,72.5,72.2,72.31,110785.0,49.9904,50.0525,49.8454,49.9213,110785.0
2016-12-01 10:30:00,72.31,72.54,72.31,72.51,61168.0,49.9213,50.0801,49.9213,50.0594,61168.0
2016-12-01 10:40:00,72.51,72.74,72.5,72.59,95248.0,50.0594,50.2182,50.0525,50.1146,95248.0
2016-12-01 10:50:00,72.59,72.82,72.59,72.82,40042.0,50.1146,50.2734,50.1146,50.2734,40042.0
2016-12-01 11:00:00,72.82,72.83,72.57,72.63,39517.0,50.2734,50.2803,50.1008,50.1423,39517.0
2016-12-01 11:10:00,72.63,72.68,72.56,72.64,29375.0,50.1423,50.1768,50.0939,50.1492,29375.0
2016-12-01 11:20:00,72.66,72.75,72.55,72.57,31865.0,50.163,50.2251,50.087,50.1008,31865.0
2016-12-01 11:30:00,72.58,72.67,72.46,72.66,55802.0,50.1077,50.1699,50.0249,50.163,55802.0
2016-12-01 11:40:00,72.67,72.88,72.63,72.82,55705.0,50.1699,50.3149,50.1423,50.2734,55705.0
2016-12-01 11:50:00,72.82,72.86,72.75,72.79,25726.0,50.2734,50.301,50.2251,50.2527,25726.0
2016-12-01 12:00:00,72.81,72.89,72.74,72.74,24960.0,50.2665,50.3218,50.2182,50.2182,24960.0
2016-12-01 12:10:00,72.73,72.8,72.71,72.8,14765.0,50.2113,50.2596,50.1975,50.2596,14765.0
2016-12-01 12:20:00,72.79,72.86,72.77,72.78,46153.0,50.2527,50.301,50.2389,50.2458,46153.0
2016-12-01 12:30:00,72.77,72.78,72.56,72.56,28925.0,50.2389,50.2458,50.0939,50.0939,28925.0
2016-12-01 12:40:00,72.55,72.59,72.46,72.51,78977.0,50.087,50.1146,50.0249,50.0594,78977.0
2016-12-01 12:50:00,72.51,72.64,72.49,72.53,81332.0,50.0594,50.1492,50.0456,50.0732,81332.0
2016-12-01 13:00:00,72.53,72.56,72.41,72.43,101901.0,50.0732,50.0939,49.9904,50.0042,101901.0
2016-12-01 13:10:00,72.43,72.5,72.39,72.5,139393.0,50.0042,50.0525,49.9766,50.0525,139393.0
2016-12-01 13:20:00,72.45,72.5,72.34,72.42,52297.0,50.018,50.0525,49.942,49.9973,52297.0
2016-12-01 13:30:00,72.42,72.57,72.4,72.48,63943.0,49.9973,50.1008,49.9835,50.0387,63943.0
2016-12-01 13:40:00,72.48,72.61,72.48,72.55,38809.0,50.0387,50.1284,50.0387,50.087,38809.0
2016-12-01 13:50:00,72.55,72.67,72.5,72.67,42357.0,50.087,50.1699,50.0525,50.1699,42357.0
2016-12-01 14:00:00,72.68,72.86,72.62,72.86,55917.0,50.1768,50.301,50.1354,50.301,55917.0
2016-12-01 14:10:00,72.85,72.86,72.66,72.7,64393.0,50.2941,50.301,50.163,50.1906,64393.0
2016-12-01 14:20:00,72.71,72.75,72.65,72.69,57169.0,50.1975,50.2251,50.1561,50.1837,57169.0
2016-12-01 14:30:00,72.69,72.71,72.6,72.66,45032.0,50.1837,50.1975,50.1215,50.163,45032.0
2016-12-01 14:40:00,72.65,72.75,72.63,72.69,27695.0,50.1561,50.2251,50.1423,50.1837,27695.0
2016-12-01 14:50:00,72.68,72.77,72.67,72.72,24492.0,50.1768,50.2389,50.1699,50.2044,24492.0
2016-12-01 15:00:00,72.71,72.8,72.69,72.76,79769.0,50.1975,50.2596,50.1837,50.232,79769.0
2016-12-01 15:10:00,72.77,72.82,72.65,72.66,28210.0,50.2389,50.2734,50.1561,50.163,28210.0
2016-12-01 15:20:00,72.66,72.79,72.66,72.69,88406.0,50.163,50.2527,50.163,50.1837,88406.0
2016-12-01 15:30:00,72.69,72.72,72.61,72.69,49646.0,50.1837,50.2044,50.1284,50.1837,49646.0
2016-12-01 15:40:00,72.69,72.72,72.66,72.67,78730.0,50.1837,50.2044,50.163,50.1699,78730.0
2016-12-01 15:50:00,72.67,72.8,72.67,72.74,282847.0,50.1699,50.2596,50.1699,50.2182,282847.0
2016-12-02 09:30:00,73.37,74.03,73.35,74.0,140208.0,50.6531,51.1088,50.6393,51.0881,140208.0
2016-12-02 09:40:00,73.99,74.02,73.62,73.68,54564.0,51.0812,51.1019,50.8257,50.8672,54564.0
2016-12-02 09:50:00,73.62,73.83,73.54,73.75,56311.0,50.8257,50.9707,50.7705,50.9155,56311.0
2016-12-02 10:00:00,73.76,73.78,73.53,73.58,57493.0,50.9224,50.9362,50.7636,50.7981,57493.0
2016-12-02 10:10:00,73.59,74.01,73.59,73.88,47950.0,50.805,51.095,50.805,51.0052,47950.0
2016-12-02 10:20:00,73.88,73.91,73.63,73.71,34406.0,51.0052,51.0259,50.8326,50.8879,34406.0
2016-12-02 10:30:00,73.7,73.71,73.42,73.55,24188.0,50.881,50.8879,50.6877,50.7774,24188.0
2016-12-02 10:40:00,73.56,73.72,73.55,73.67,60331.0,50.7843,50.8948,50.7774,50.8603,60331.0
2016-12-02 10:50:00,73.66,73.66,73.51,73.53,44339.0,50.8533,50.8533,50.7498,50.7636,44339.0
2016-12-02 11:00:00,73.55,73.72,73.5,73.62,294572.0,50.7774,50.8948,50.7429,50.8257,294572.0
2016-12-02 11:10:00,73.62,73.72,73.57,73.67,30175.0,50.8257,50.8948,50.7912,50.8603,30175.0
2016-12-02 11:20:00,73.69,73.76,73.63,73.65,71393.0,50.8741,50.9224,50.8326,50.8464,71393.0
2016-12-02 11:30:00,73.64,73.66,73.5,73.62,16580.0,50.8395,50.8533,50.7429,50.8257,16580.0
2016-12-02 11:40:00,73.63,73.67,73.57,73.66,29744.0,50.8326,50.8603,50.7912,50.8533,29744.0
2016-12-02 11:50:00,73.66,73.71,73.59,73.6,29476.0,50.8533,50.8879,50.805,50.8119,29476.0
2016-12-02 12:00:00,73.61,73.64,73.58,73.61,43718.0,50.8188,50.8395,50.7981,50.8188,43718.0
2016-12-02 12:10:00,73.61,73.66,73.51,73.59,21012.0,50.8188,50.8533,50.7498,50.805,21012.0
2016-12-02 12:20:00,73.61,73.63,73.51,73.59,15184.0,50.8188,50.8326,50.7498,50.805,15184.0
2016-12-02 12:30:00,73.59,73.61,73.51,73.53,20533.0,50.805,50.8188,50.7498,50.7636,20533.0
2016-12-02 12:40:00,73.51,73.56,73.42,73.52,34542.0,50.7498,50.7843,50.6877,50.7567,34542.0
2016-12-02 12:50:00,73.52,73.54,73.41,73.46,31480.0,50.7567,50.7705,50.6808,50.7153,31480.0
2016-12-02 13:00:00,73.49,73.63,73.47,73.63,114503.0,50.736,50.8326,50.7222,50.8326,114503.0
2016-12-02 13:10:00,73.64,73.69,73.52,73.61,37756.0,50.8395,50.8741,50.7567,50.8188,37756.0
2016-12-02 13:20:00,73.62,73.63,73.55,73.61,55962.0,50.8257,50.8326,50.7774,50.8188,55962.0
2016-12-02 13:30:00,73.6,73.62,73.52,73.58,24722.0,50.8119,50.8257,50.7567,50.7981,24722.0
2016-12-02 13:40:00,73.59,73.68,73.58,73.58,58263.0,50.805,50.8672,50.7981,50.7981,58263.0
2016-12-02 13:50:00,73.58,73.67,73.57,73.62,28026.0,50.7981,50.8603,50.7912,50.8257,28026.0
2016-12-02 14:00:00,73.62,73.64,73.54,73.57,44171.0,50.8257,50.8395,50.7705,50.7912,44171.0
2016-12-02 14:10:00,73.57,73.64,73.5,73.64,82345.0,50.7912,50.8395,50.7429,50.8395,82345.0
2016-12-02 14:20:00,73.64,73.69,73.6,73.67,41833.0,50.8395,50.8741,50.8119,50.8603,41833.0
2016-12-02 14:30:00,73.67,73.68,73.6,73.65,23948.0,50.8603,50.8672,50.8119,50.8464,23948.0
2016-12-02 14:40:00,73.64,73.67,73.62,73.67,44340.0,50.8395,50.8603,50.8257,50.8603,44340.0
2016-12-02 14:50:00,73.67,73.68,73.59,73.6,54885.0,50.8603,50.8672,50.805,50.8119,54885.0
2016-12-02 15:00:00,73.59,73.77,73.58,73.75,50722.0,50.805,50.9293,50.7981,50.9155,50722.0
2016-12-02 15:10:00,73.76,73.87,73.75,73.85,49489.0,50.9224,50.9983,50.9155,50.9845,49489.0
2016-12-02 15:20:00,73.86,73.89,73.77,73.88,65177.0,50.9914,51.0121,50.9293,51.0052,65177.0
2016-12-02 15:30:00,73.88,74.02,73.84,73.93,57784.0,51.0052,51.1019,50.9776,51.0397,57784.0
2016-12-02 15:40:00,73.93,73.97,73.86,73.9,97270.0,51.0397,51.0674,50.9914,51.019,97270.0
2016-12-02 15:50:00,73.89,73.91,73.73,73.79,220784.0,51.0121,51.0259,50.9017,50.9431,220784.0
2016-12-05 09:30:00,73.46,73.56,73.05,73.11,47080.0,50.7153,50.7843,50.4322,50.4736,47080.0
2016-12-05 09:40:00,73.13,73.3,73.05,73.05,31315.0,50.4874,50.6048,50.4322,50.4322,31315.0
2016-12-05 09:50:00,73.04,73.05,72.79,72.82,32204.0,50.4253,50.4322,50.2527,50.2734,32204.0
2016-12-05 10:00:00,72.81,72.88,72.58,72.78,55065.0,50.2665,50.3149,50.1077,50.2458,55065.0
2016-12-05 10:10:00,72.79,72.84,72.6,72.62,54487.0,50.2527,50.2872,50.1215,50.1354,54487.0
2016-12-05 10:20:00,72.63,72.83,72.62,72.76,66547.0,50.1423,50.2803,50.1354,50.232,66547.0
2016-12-05 10:30:00,72.76,72.76,72.59,72.71,76248.0,50.232,50.232,50.1146,50.1975,76248.0
2016-12-05 10:40:00,72.71,72.9,72.66,72.87,41411.0,50.1975,50.3287,50.163,50.3079,41411.0
2016-12-05 10:50:00,72.85,72.88,72.72,72.8,21721.0,50.2941,50.3149,50.2044,50.2596,21721.0
2016-12-05 11:00:00,72.79,72.91,72.79,72.89,39415.0,50.2527,50.3356,50.2527,50.3218,39415.0
2016-12-05 11:10:00,72.9,72.91,72.74,72.75,34897.0,50.3287,50.3356,50.2182,50.2251,34897.0
2016-12-05 11:20:00,72.75,72.83,72.71,72.74,28203.0,50.2251,50.2803,50.1975,50.2182,28203.0
2016-12-05 11:30:00,72.74,72.78,72.66,72.67,36544.0,50.2182,50.2458,50.163,50.1699,36544.0
2016-12-05 11:40:00,72.66,72.68,72.55,72.6,42660.0,50.163,50.1768,50.087,50.1215,42660.0
2016-12-05 11:50:00,72.59,72.74,72.58,72.74,27729.0,50.1146,50.2182,50.1077,50.2182,27729.0
2016-12-05 12:00:00,72.74,72.74,72.6,72.65,19509.0,50.2182,50.2182,50.1215,50.1561,19509.0
2016-12-05 12:10:00,72.66,72.69,72.62,72.67,16509.0,50.163,50.1837,50.1354,50.1699,16509.0
2016-12-05 12:20:00,72.67,72.8,72.67,72.75,18622.0,50.1699,50.2596,50.1699,50.2251,18622.0
2016-12-05 12:30:00,72.75,72.92,72.74,72.87,25974.0,50.2251,50.3425,50.2182,50.3079,25974.0
2016-12-05 12:40:00,72.88,72.89,72.71,72.79,26129.0,50.3149,50.3218,50.1975,50.2527,26129.0
2016-12-05 12:50:00,72.8,72.91,72.8,72.91,35780.0,50.2596,50.3356,50.2596,50.3356,35780.0
2016-12-05 13:00:00,72.91,72.95,72.84,72.87,55637.0,50.3356,50.3632,50.2872,50.3079,55637.0
2016-12-05 13:10:00,72.87,73.04,72.87,72.99,46053.0,50.3079,50.4253,50.3079,50.3908,46053.0
2016-12-05 13:20:00,73.0,73.2,72.99,73.06,67678.0,50.3977,50.5358,50.3908,50.4391,67678.0
2016-12-05 13:30:00,73.06,73.14,72.98,73.01,39230.0,50.4391,50.4944,50.3839,50.4046,39230.0
2016-12-05 13:40:00,73.01,73.15,73.01,73.14,22790.0,50.4046,50.5013,50.4046,50.4944,22790.0
2016-12-05 13:50:00,73.15,73.15,73.07,73.1,30293.0,50.5013,50.5013,50.446,50.4667,30293.0
2016-12-05 14:00:00,73.1,73.16,73.06,73.14,35608.0,50.4667,50.5082,50.4391,50.4944,35608.0
2016-12-05 14:10:00,73.15,73.22,73.11,73.18,87619.0,50.5013,50.5496,50.4736,50.522,87619.0
2016-12-05 14:20:00,73.19,73.3,73.18,73.26,55427.0,50.5289,50.6048,50.522,50.5772,55427.0
2016-12-05 14:30:00,73.27,73.3,73.15,73.21,32627.0,50.5841,50.6048,50.5013,50.5427,32627.0
2016-12-05 14:40:00,73.22,73.29,73.09,73.15,112620.0,50.5496,50.5979,50.4598,50.5013,112620.0
2016-12-05 14:50:00,73.14,73.27,73.14,73.22,49306.0,50.4944,50.5841,50.4944,50.5496,49306.0
2016-12-05 15:00:00,73.23,73.29,73.2,73.25,26867.0,50.5565,50.5979,50.5358,50.5703,26867.0
2016-12-05 15:10:00,73.25,73.36,73.25,73.31,29517.0,50.5703,50.6462,50.5703,50.6117,29517.0
2016-12-05 15:20:00,73.31,73.41,73.31,73.34,75174.0,50.6117,50.6808,50.6117,50.6324,75174.0
2016-12-05 15:30:00,73.34,73.37,73.29,73.34,52092.0,50.6324,50.6531,50.5979,50.6324,52092.0
2016-12-05 15:40:00,73.34,73.49,73.33,73.45,87412.0,50.6324,50.736,50.6255,50.7084,87412.0
2016-12-05 15:50:00,73.45,73.48,73.39,73.47,132029.0,50.7084,50.7291,50.6669,50.7222,132029.0
2016-12-06 09:30:00,73.55,73.57,73.1,73.35,118494.0,50.7774,50.7912,50.4667,50.6393,118494.0
2016-12-06 09:40:00,73.34,73.43,73.28,73.28,61378.0,50.6324,50.6946,50.591,50.591,61378.0
2016-12-06 09:50:00,73.28,73.35,73.13,73.21,60233.0,50.591,50.6393,50.4874,50.5427,60233.0
2016-12-06 10:00:00,73.21,73.25,73.1,73.15,63761.0,50.5427,50.5703,50.4667,50.5013,63761.0
2016-12-06 10:10:00,73.15,73.41,73.13,73.38,32039.0,50.5013,50.6808,50.4874,50.66,32039.0
2016-12-06 10:20:00,73.37,73.41,73.28,73.36,32119.0,50.6531,50.6808,50.591,50.6462,32119.0
2016-12-06 10:30:00,73.37,73.51,73.32,73.36,45863.0,50.6531,50.7498,50.6186,50.6462,45863.0
2016-12-06 10:40:00,73.35,73.41,73.31,73.31,36252.0,50.6393,50.6808,50.6117,50.6117,36252.0
2016-12-06 10:50:00,73.31,73.34,73.24,73.28,37967.0,50.6117,50.6324,50.5634,50.591,37967.0
2016-12-06 11:00:00,73.29,73.33,73.21,73.22,45642.0,50.5979,50.6255,50.5427,50.5496,45642.0
2016-12-06 11:10:00,73.21,73.25,73.18,73.23,47740.0,50.5427,50.5703,50.522,50.5565,47740.0
2016-12-06 11:20:00,73.23,73.29,73.17,73.26,42761.0,50.5565,50.5979,50.5151,50.5772,42761.0
2016-12-06 11:30:00,73.26,73.3,73.12,73.15,30516.0,50.5772,50.6048,50.4805,50.5013,30516.0
2016-12-06 11:40:00,73.15,73.19,73.09,73.11,21320.0,50.5013,50.5289,50.4598,50.4736,21320.0
2016-12-06 11:50:00,73.11,73.12,73.04,73.08,15782.0,50.4736,50.4805,50.4253,50.4529,15782.0
2016-12-06 12:00:00,73.09,73.1,72.95,72.97,47542.0,50.4598,50.4667,50.3632,50.377,47542.0
2016-12-06 12:10:00,72.97,72.98,72.83,72.84,50428.0,50.377,50.3839,50.2803,50.2872,50428.0
2016-12-06 12:20:00,72.85,72.94,72.85,72.86,21202.0,50.2941,50.3563,50.2941,50.301,21202.0
2016-12-06 12:30:00,72.87,72.93,72.81,72.84,21321.0,50.3079,50.3494,50.2665,50.2872,21321.0
2016-12-06 12:40:00,72.83,72.94,72.82,72.94,41201.0,50.2803,50.3563,50.2734,50.3563,41201.0
2016-12-06 12:50:00,72.94,72.98,72.86,72.97,20383.0,50.3563,50.3839,50.301,50.377,20383.0
2016-12-06 13:00:00,72.97,73.02,72.92,72.92,22933.0,50.377,50.4115,50.3425,50.3425,22933.0
2016-12-06 13:10:00,72.93,72.98,72.89,72.92,34064.0,50.3494,50.3839,50.3218,50.3425,34064.0
2016-12-06 13:20:00,72.92,72.99,72.9,72.92,31998.0,50.3425,50.3908,50.3287,50.3425,31998.0
2016-12-06 13:30:00,72.91,72.98,72.87,72.97,36198.0,50.3356,50.3839,50.3079,50.377,36198.0
2016-12-06 13:40:00,72.98,72.98,72.86,72.87,30604.0,50.3839,50.3839,50.301,50.3079,30604.0
2016-12-06 13:50:00,72.88,72.89,72.76,72.77,42424.0,50.3149,50.3218,50.232,50.2389,42424.0
2016-12-06 14:00:00,72.77,72.81,72.74,72.79,44998.0,50.2389,50.2665,50.2182,50.2527,44998.0
2016-12-06 14:10:00,72.79,72.83,72.69,72.72,68880.0,50.2527,50.2803,50.1837,50.2044,68880.0
2016-12-06 14:20:00,72.73,72.74,72.7,72.71,31269.0,50.2113,50.2182,50.1906,50.1975,31269.0
2016-12-06 14:30:00,72.7,72.78,72.69,72.77,42881.0,50.1906,50.2458,50.1837,50.2389,42881.0
2016-12-06 14:40:00,72.77,72.77,72.69,72.75,88855.0,50.2389,50.2389,50.1837,50.2251,88855.0
2016-12-06 14:50:00,72.76,72.77,72.7,72.7,68039.0,50.232,50.2389,50.1906,50.1906,68039.0
2016-12-06 15:00:00,72.71,72.8,72.7,72.74,84141.0,50.1975,50.2596,50.1906,50.2182,84141.0
2016-12-06 15:10:00,72.73,72.77,72.67,72.71,105953.0,50.2113,50.2389,50.1699,50.1975,105953.0
2016-12-06 15:20:00,72.71,72.73,72.58,72.61,61456.0,50.1975,50.2113,50.1077,50.1284,61456.0
2016-12-06 15:30:00,72.62,72.64,72.58,72.62,90637.0,50.1354,50.1492,50.1077,50.1354,90637.0
2016-12-06 15:40:00,72.62,72.7,72.56,72.68,107293.0,50.1354,50.1906,50.0939,50.1768,107293.0
2016-12-06 15:50:00,72.69,72.76,72.67,72.73,240400.0,50.1837,50.232,50.1699,50.2113,240400.0
2016-12-07 09:30:00,73.0,73.06,72.79,72.89,79284.0,50.3977,50.4391,50.2527,50.3218,79284.0
2016-12-07 09:40:00,72.91,73.03,72.86,72.99,101852.0,50.3356,50.4184,50.301,50.3908,101852.0
2016-12-07 09:50:00,72.99,73.15,72.95,73.05,65992.0,50.3908,50.5013,50.3632,50.4322,65992.0
2016-12-07 10:00:00,73.06,73.1,72.98,73.0,58068.0,50.4391,50.4667,50.3839,50.3977,58068.0
2016-12-07 10:10:00,72.99,73.2,72.95,73.18,90119.0,50.3908,50.5358,50.3632,50.522,90119.0
2016-12-07 10:20:00,73.17,73.18,73.02,73.02,51300.0,50.5151,50.522,50.4115,50.4115,51300.0
2016-12-07 10:30:00,73.0,73.12,73.0,73.05,59641.0,50.3977,50.4805,50.3977,50.4322,59641.0
2016-12-07 10:40:00,73.05,73.09,72.95,73.04,65871.0,50.4322,50.4598,50.3632,50.4253,65871.0
2016-12-07 10:50:00,73.04,73.09,73.0,73.02,58206.0,50.4253,50.4598,50.3977,50.4115,58206.0
2016-12-07 11:00:00,73.02,73.04,72.98,73.0,137998.0,50.4115,50.4253,50.3839,50.3977,137998.0
2016-12-07 11:10:00,73.0,73.07,73.0,73.04,63509.0,50.3977,50.446,50.3977,50.4253,63509.0
2016-12-07 11:20:00,73.05,73.11,73.0,73.01,42757.0,50.4322,50.4736,50.3977,50.4046,42757.0
2016-12-07 11:30:00,73.01,73.18,73.0,73.17,57713.0,50.4046,50.522,50.3977,50.5151,57713.0
2016-12-07 11:40:00,73.18,73.32,73.17,73.28,44130.0,50.522,50.6186,50.5151,50.591,44130.0
2016-12-07 11:50:00,73.29,73.32,73.25,73.27,44401.0,50.5979,50.6186,50.5703,50.5841,44401.0
2016-12-07 12:00:00,73.27,73.27,73.18,73.25,24579.0,50.5841,50.5841,50.522,50.5703,24579.0
2016-12-07 12:10:00,73.24,73.25,73.16,73.18,29113.0,50.5634,50.5703,50.5082,50.522,29113.0
2016-12-07 12:20:00,73.19,73.34,73.19,73.31,19803.0,50.5289,50.6324,50.5289,50.6117,19803.0
2016-12-07 12:30:00,73.31,73.31,73.16,73.22,27876.0,50.6117,50.6117,50.5082,50.5496,27876.0
2016-12-07 12:40:00,73.21,73.26,73.19,73.22,22854.0,50.5427,50.5772,50.5289,50.5496,22854.0
2016-12-07 12:50:00,73.22,73.22,73.13,73.16,24116.0,50.5496,50.5496,50.4874,50.5082,24116.0
2016-12-07 13:00:00,73.17,73.23,73.13,73.23,39126.0,50.5151,50.5565,50.4874,50.5565,39126.0
2016-12-07 13:10:00,73.25,73.29,73.17,73.19,40099.0,50.5703,50.5979,50.5151,50.5289,40099.0
2016-12-07 13:20:00,73.2,73.39,73.19,73.33,107511.0,50.5358,50.6669,50.5289,50.6255,107511.0
2016-12-07 13:30:00,73.33,73.43,73.33,73.36,45534.0,50.6255,50.6946,50.6255,50.6462,45534.0
2016-12-07 13:40:00,73.36,73.4,73.34,73.36,24627.0,50.6462,50.6738,50.6324,50.6462,24627.0
2016-12-07 13:50:00,73.35,73.54,73.35,73.49,40757.0,50.6393,50.7705,50.6393,50.736,40757.0
2016-12-07 14:00:00,73.5,73.5,73.32,73.34,46989.0,50.7429,50.7429,50.6186,50.6324,46989.0
2016-12-07 14:10:00,73.35,73.38,73.3,73.33,44463.0,50.6393,50.66,50.6048,50.6255,44463.0
2016-12-07 14:20:00,73.32,73.4,73.31,73.33,45324.0,50.6186,50.6738,50.6117,50.6255,45324.0
2016-12-07 14:30:00,73.34,73.36,73.28,73.32,30186.0,50.6324,50.6462,50.591,50.6186,30186.0
2016-12-07 14:40:00,73.32,73.33,73.24,73.26,50301.0,50.6186,50.6255,50.5634,50.5772,50301.0
2016-12-07 14:50:00,73.25,73.34,73.25,73.25,70827.0,50.5703,50.6324,50.5703,50.5703,70827.0
2016-12-07 15:00:00,73.25,73.37,73.21,73.32,61674.0,50.5703,50.6531,50.5427,50.6186,61674.0
2016-12-07 15:10:00,73.32,73.42,73.29,73.39,36549.0,50.6186,50.6877,50.5979,50.6669,36549.0
2016-12-07 15:20:00,73.39,73.5,73.38,73.48,92682.0,50.6669,50.7429,50.66,50.7291,92682.0
2016-12-07 15:30:00,73.48,73.58,73.44,73.49,118054.0,50.7291,50.7981,50.7015,50.736,118054.0
2016-12-07 15:40:00,73.49,73.52,73.42,73.45,95934.0,50.736,50.7567,50.6877,50.7084,95934.0
2016-12-07 15:50:00,73.45,73.57,73.43,73.49,251799.0,50.7084,50.7912,50.6946,50.736,251799.0
2016-12-08 09:30:00,73.16,73.32,72.63,72.84,50288.0,50.5082,50.6186,50.1423,50.2872,50288.0
2016-12-08 09:40:00,72.91,73.21,72.85,73.17,29560.0,50.3356,50.5427,50.2941,50.5151,29560.0
2016-12-08 09:50:00,73.22,73.33,73.19,73.3,28370.0,50.5496,50.6255,50.5289,50.6048,28370.0
2016-12-08 10:00:00,73.28,73.54,73.28,73.42,36187.0,50.591,50.7705,50.591,50.6877,36187.0
2016-12-08 10:10:00,73.41,73.41,73.22,73.31,35772.0,50.6808,50.6808,50.5496,50.6117,35772.0
2016-12-08 10:20:00,73.31,73.37,73.1,73.12,23896.0,50.6117,50.6531,50.4667,50.4805,23896.0
2016-12-08 10:30:00,73.11,73.24,73.1,73.22,18847.0,50.4736,50.5634,50.4667,50.5496,18847.0
2016-12-08 10:40:00,73.22,73.4,73.2,73.35,28046.0,50.5496,50.6738,50.5358,50.6393,28046.0
2016-12-08 10:50:00,73.35,73.37,73.07,73.09,37943.0,50.6393,50.6531,50.446,50.4598,37943.0
2016-12-08 11:00:00,73.09,73.24,73.07,73.24,30573.0,50.4598,50.5634,50.446,50.5634,30573.0
2016-12-08 11:10:00,73.23,73.27,73.16,73.23,37378.0,50.5565,50.5841,50.5082,50.5565,37378.0
2016-12-08 11:20:00,73.25,73.42,73.24,73.32,19317.0,50.5703,50.6877,50.5634,50.6186,19317.0
2016-12-08 11:30:00,73.33,73.4,73.27,73.29,16790.0,50.6255,50.6738,50.5841,50.5979,16790.0
2016-12-08 11:40:00,73.3,73.3,73.22,73.26,11717.0,50.6048,50.6048,50.5496,50.5772,11717.0
2016-12-08 11:50:00,73.26,73.32,73.24,73.31,15467.0,50.5772,50.6186,50.5634,50.6117,15467.0
2016-12-08 12:00:00,73.3,73.36,73.27,73.3,23439.0,50.6048,50.6462,50.5841,50.6048,23439.0
2016-12-08 12:10:00,73.3,73.37,73.3,73.36,18252.0,50.6048,50.6531,50.6048,50.6462,18252.0
2016-12-08 12:20:00,73.36,73.42,73.3,73.38,38977.0,50.6462,50.6877,50.6048,50.66,38977.0
2016-12-08 12:30:00,73.4,73.43,73.36,73.36,45273.0,50.6738,50.6946,50.6462,50.6462,45273.0
2016-12-08 12:40:00,73.38,73.48,73.37,73.45,36948.0,50.66,50.7291,50.6531,50.7084,36948.0
2016-12-08 12:50:00,73.44,73.49,73.38,73.47,48567.0,50.7015,50.736,50.66,50.7222,48567.0
2016-12-08 13:00:00,73.48,73.49,73.3,73.4,48037.0,50.7291,50.736,50.6048,50.6738,48037.0
2016-12-08 13:10:00,73.41,73.49,73.38,73.47,14245.0,50.6808,50.736,50.66,50.7222,14245.0
2016-12-08 13:20:00,73.46,73.51,73.43,73.5,28673.0,50.7153,50.7498,50.6946,50.7429,28673.0
2016-12-08 13:30:00,73.5,73.53,73.44,73.51,25696.0,50.7429,50.7636,50.7015,50.7498,25696.0
2016-12-08 13:40:00,73.51,73.53,73.45,73.49,22074.0,50.7498,50.7636,50.7084,50.736,22074.0
2016-12-08 13:50:00,73.5,73.57,73.49,73.54,90503.0,50.7429,50.7912,50.736,50.7705,90503.0
2016-12-08 14:00:00,73.53,73.55,73.49,73.53,41991.0,50.7636,50.7774,50.736,50.7636,41991.0
2016-12-08 14:10:00,73.53,73.6,73.52,73.53,32155.0,50.7636,50.8119,50.7567,50.7636,32155.0
2016-12-08 14:20:00,73.54,73.58,73.51,73.52,33747.0,50.7705,50.7981,50.7498,50.7567,33747.0
2016-12-08 14:30:00,73.52,73.55,73.44,73.49,28854.0,50.7567,50.7774,50.7015,50.736,28854.0
2016-12-08 14:40:00,73.5,73.55,73.44,73.44,30332.0,50.7429,50.7774,50.7015,50.7015,30332.0
2016-12-08 14:50:00,73.44,73.54,73.44,73.48,51058.0,50.7015,50.7705,50.7015,50.7291,51058.0
2016-12-08 15:00:00,73.48,73.48,73.4,73.46,24839.0,50.7291,50.7291,50.6738,50.7153,24839.0
2016-12-08 15:10:00,73.47,73.55,73.44,73.44,40527.0,50.7222,50.7774,50.7015,50.7015,40527.0
2016-12-08 15:20:00,73.44,73.47,73.37,73.38,42241.0,50.7015,50.7222,50.6531,50.66,42241.0
2016-12-08 15:30:00,73.38,73.44,73.37,73.4,36040.0,50.66,50.7015,50.6531,50.6738,36040.0
2016-12-08 15:40:00,73.4,73.58,73.4,73.46,78999.0,50.6738,50.7981,50.6738,50.7153,78999.0
2016-12-08 15:50:00,73.47,73.52,73.46,73.49,138355.0,50.7222,50.7567,50.7153,50.736,138355.0
2016-12-09 09:30:00,73.38,73.71,73.38,73.62,44208.0,50.66,50.8879,50.66,50.8257,44208.0
2016-12-09 09:40:00,73.66,73.76,73.55,73.66,34825.0,50.8533,50.9224,50.7774,50.8533,34825.0
2016-12-09 09:50:00,73.65,73.7,73.51,73.7,37338.0,50.8464,50.881,50.7498,50.881,37338.0
2016-12-09 10:00:00,73.71,73.88,73.63,73.77,71292.0,50.8879,51.0052,50.8326,50.9293,71292.0
2016-12-09 10:10:00,73.78,73.84,73.67,73.75,40662.0,50.9362,50.9776,50.8603,50.9155,40662.0
2016-12-09 10:20:00,73.77,73.77,73.53,73.62,33589.0,50.9293,50.9293,50.7636,50.8257,33589.0
2016-12-09 10:30:00,73.63,73.83,73.63,73.79,26318.0,50.8326,50.9707,50.8326,50.9431,26318.0
2016-12-09 10:40:00,73.8,73.83,73.6,73.83,23837.0,50.95,50.9707,50.8119,50.9707,23837.0
2016-12-09 10:50:00,73.84,73.87,73.74,73.85,32071.0,50.9776,50.9983,50.9086,50.9845,32071.0
2016-12-09 11:00:00,73.85,73.85,73.63,73.73,24061.0,50.9845,50.9845,50.8326,50.9017,24061.0
2016-12-09 11:10:00,73.74,73.83,73.68,73.76,37272.0,50.9086,50.9707,50.8672,50.9224,37272.0
2016-12-09 11:20:00,73.79,73.84,73.73,73.81,37648.0,50.9431,50.9776,50.9017,50.9569,37648.0
2016-12-09 11:30:00,73.8,73.88,73.71,73.85,214063.0,50.95,51.0052,50.8879,50.9845,214063.0
2016-12-09 11:40:00,73.84,73.98,73.83,73.91,30855.0,50.9776,51.0743,50.9707,51.0259,30855.0
2016-12-09 11:50:00,73.91,73.92,73.81,73.83,35585.0,51.0259,51.0328,50.9569,50.9707,35585.0
2016-12-09 12:00:00,73.82,73.83,73.73,73.77,23241.0,50.9638,50.9707,50.9017,50.9293,23241.0
2016-12-09 12:10:00,73.77,73.9,73.76,73.84,20201.0,50.9293,51.019,50.9224,50.9776,20201.0
2016-12-09 12:20:00,73.84,73.95,73.82,73.94,20429.0,50.9776,51.0536,50.9638,51.0467,20429.0
2016-12-09 12:30:00,73.93,73.98,73.89,73.91,17206.0,51.0397,51.0743,51.0121,51.0259,17206.0
2016-12-09 12:40:00,73.89,73.92,73.79,73.83,25958.0,51.0121,51.0328,50.9431,50.9707,25958.0
2016-12-09 12:50:00,73.82,73.84,73.77,73.78,14431.0,50.9638,50.9776,50.9293,50.9362,14431.0
2016-12-09 13:00:00,73.78,73.79,73.72,73.79,18810.0,50.9362,50.9431,50.8948,50.9431,18810.0
2016-12-09 13:10:00,73.8,73.88,73.77,73.83,18323.0,50.95,51.0052,50.9293,50.9707,18323.0
2016-12-09 13:20:00,73.84,73.87,73.79,73.84,17887.0,50.9776,50.9983,50.9431,50.9776,17887.0
2016-12-09 13:30:00,73.84,73.91,73.83,73.88,54689.0,50.9776,51.0259,50.9707,51.0052,54689.0
2016-12-09 13:40:00,73.88,73.99,73.86,73.97,78803.0,51.0052,51.0812,50.9914,51.0674,78803.0
2016-12-09 13:50:00,73.97,73.99,73.87,73.88,27894.0,51.0674,51.0812,50.9983,51.0052,27894.0
2016-12-09 14:00:00,73.87,74.16,73.86,74.13,24434.0,50.9983,51.1985,50.9914,51.1778,24434.0
2016-12-09 14:10:00,74.15,74.23,74.1,74.21,34195.0,51.1916,51.2469,51.1571,51.2331,34195.0
2016-12-09 14:20:00,74.21,74.22,74.08,74.1,22036.0,51.2331,51.24,51.1433,51.1571,22036.0
2016-12-09 14:30:00,74.1,74.28,74.09,74.19,20982.0,51.1571,51.2814,51.1502,51.2192,20982.0
2016-12-09 14:40:00,74.18,74.25,74.14,74.23,46118.0,51.2123,51.2607,51.1847,51.2469,46118.0
2016-12-09 14:50:00,74.23,74.32,74.22,74.3,51700.0,51.2469,51.309,51.24,51.2952,51700.0
2016-12-09 15:00:00,74.3,74.42,74.26,74.37,62123.0,51.2952,51.378,51.2676,51.3435,62123.0
2016-12-09 15:10:00,74.38,74.56,74.36,74.54,46190.0,51.3504,51.4747,51.3366,51.4609,46190.0
2016-12-09 15:20:00,74.53,74.61,74.5,74.53,63911.0,51.454,51.5092,51.4333,51.454,63911.0
2016-12-09 15:30:00,74.53,74.54,74.35,74.42,62172.0,51.454,51.4609,51.3297,51.378,62172.0
2016-12-09 15:40:00,74.43,74.53,74.41,74.43,75737.0,51.3849,51.454,51.3711,51.3849,75737.0
2016-12-09 15:50:00,74.44,74.56,74.43,74.51,133459.0,51.3918,51.4747,51.3849,51.4402,133459.0
2016-12-12 09:30:00,74.35,74.74,74.35,74.6,61311.0,51.3297,51.599,51.3297,51.5023,61311.0
2016-12-12 09:40:00,74.6,74.65,74.44,74.6,46583.0,51.5023,51.5368,51.3918,51.5023,46583.0
2016-12-12 09:50:00,74.6,74.81,74.59,74.8,43816.0,51.5023,51.6473,51.4954,51.6404,43816.0
2016-12-12 10:00:00,74.81,75.13,74.8,75.11,35788.0,51.6473,51.8682,51.6404,51.8544,35788.0
2016-12-12 10:10:00,75.1,75.39,75.07,75.23,37250.0,51.8475,52.0477,51.8268,51.9372,37250.0
2016-12-12 10:20:00,75.25,75.39,75.16,75.39,37635.0,51.9511,52.0477,51.8889,52.0477,37635.0
2016-12-12 10:30:00,75.4,75.44,75.19,75.28,36521.0,52.0546,52.0822,51.9096,51.9718,36521.0
2016-12-12 10:40:00,75.29,75.34,75.23,75.25,38808.0,51.9787,52.0132,51.9372,51.9511,38808.0
2016-12-12 10:50:00,75.25,75.42,75.25,75.38,37062.0,51.9511,52.0684,51.9511,52.0408,37062.0
2016-12-12 11:00:00,75.39,75.56,75.37,75.55,53461.0,52.0477,52.1651,52.0339,52.1582,53461.0
2016-12-12 11:10:00,75.55,75.65,75.51,75.65,43225.0,52.1582,52.2272,52.1305,52.2272,43225.0
2016-12-12 11:20:00,75.64,75.76,75.62,75.76,48641.0,52.2203,52.3031,52.2065,52.3031,48641.0
2016-12-12 11:30:00,75.76,75.84,75.72,75.74,37913.0,52.3031,52.3584,52.2755,52.2893,37913.0
2016-12-12 11:40:00,75.75,75.81,75.69,75.79,45626.0,52.2962,52.3377,52.2548,52.3239,45626.0
2016-12-12 11:50:00,75.8,75.84,75.68,75.76,35888.0,52.3308,52.3584,52.2479,52.3031,35888.0
2016-12-12 12:00:00,75.78,75.79,75.65,75.71,29088.0,52.317,52.3239,52.2272,52.2686,29088.0
2016-12-12 12:10:00,75.71,75.78,75.63,75.63,27040.0,52.2686,52.317,52.2134,52.2134,27040.0
2016-12-12 12:20:00,75.63,75.82,75.62,75.73,45661.0,52.2134,52.3446,52.2065,52.2824,45661.0
2016-12-12 12:30:00,75.73,75.77,75.64,75.7,25307.0,52.2824,52.31,52.2203,52.2617,25307.0
2016-12-12 12:40:00,75.69,75.7,75.61,75.68,34904.0,52.2548,52.2617,52.1996,52.2479,34904.0
2016-12-12 12:50:00,75.69,75.81,75.69,75.76,20816.0,52.2548,52.3377,52.2548,52.3031,20816.0
2016-12-12 13:00:00,75.76,75.77,75.69,75.7,26858.0,52.3031,52.31,52.2548,52.2617,26858.0
2016-12-12 13:10:00,75.72,75.74,75.64,75.68,18839.0,52.2755,52.2893,52.2203,52.2479,18839.0
2016-12-12 13:20:00,75.66,75.72,75.58,75.62,20323.0,52.2341,52.2755,52.1789,52.2065,20323.0
2016-12-12 13:30:00,75.61,75.62,75.47,75.5,17827.0,52.1996,52.2065,52.1029,52.1236,17827.0
2016-12-12 13:40:00,75.5,75.52,75.45,75.51,32682.0,52.1236,52.1375,52.0891,52.1305,32682.0
2016-12-12 13:50:00,75.52,75.53,75.42,75.42,27097.0,52.1375,52.1444,52.0684,52.0684,27097.0
2016-12-12 14:00:00,75.43,75.57,75.42,75.43,45284.0,52.0753,52.172,52.0684,52.0753,45284.0
2016-12-12 14:10:00,75.43,75.46,75.36,75.41,38411.0,52.0753,52.096,52.027,52.0615,38411.0
2016-12-12 14:20:00,75.41,75.43,75.32,75.33,45569.0,52.0615,52.0753,51.9994,52.0063,45569.0
2016-12-12 14:30:00,75.34,75.35,75.24,75.25,55845.0,52.0132,52.0201,51.9441,51.9511,55845.0
2016-12-12 14:40:00,75.25,75.27,75.18,75.24,43508.0,51.9511,51.9649,51.9027,51.9441,43508.0
2016-12-12 14:50:00,75.24,75.26,75.17,75.24,46936.0,51.9441,51.958,51.8958,51.9441,46936.0
2016-12-12 15:00:00,75.23,75.34,75.18,75.34,54025.0,51.9372,52.0132,51.9027,52.0132,54025.0
2016-12-12 15:10:00,75.34,75.37,75.28,75.36,40500.0,52.0132,52.0339,51.9718,52.027,40500.0
2016-12-12 15:20:00,75.37,75.41,75.31,75.33,137713.0,52.0339,52.0615,51.9925,52.0063,137713.0
2016-12-12 15:30:00,75.34,75.38,75.27,75.35,90110.0,52.0132,52.0408,51.9649,52.0201,90110.0
2016-12-12 15:40:00,75.36,75.46,75.34,75.41,86903.0,52.027,52.096,52.0132,52.0615,86903.0
2016-12-12 15:50:00,75.41,75.53,75.41,75.44,188520.0,52.0615,52.1444,52.0615,52.0822,188520.0
2016-12-13 09:30:00,75.68,75.82,75.47,75.73,67580.0,52.2479,52.3446,52.1029,52.2824,67580.0
2016-12-13 09:40:00,75.7,75.98,75.49,75.94,35709.0,52.2617,52.455,52.1167,52.4274,35709.0
2016-12-13 09:50:00,75.89,75.96,75.59,75.68,45437.0,52.3929,52.4412,52.1858,52.2479,45437.0
2016-12-13 10:00:00,75.68,75.68,75.44,75.53,46777.0,52.2479,52.2479,52.0822,52.1444,46777.0
2016-12-13 10:10:00,75.54,75.58,75.37,75.4,62616.0,52.1513,52.1789,52.0339,52.0546,62616.0
2016-12-13 10:20:00,75.4,75.48,75.34,75.46,85674.0,52.0546,52.1098,52.0132,52.096,85674.0
2016-12-13 10:30:00,75.45,75.71,75.44,75.69,45831.0,52.0891,52.2686,52.0822,52.2548,45831.0
2016-12-13 10:40:00,75.7,75.84,75.59,75.81,38950.0,52.2617,52.3584,52.1858,52.3377,38950.0
2016-12-13 10:50:00,75.81,75.9,75.78,75.84,49285.0,52.3377,52.3998,52.317,52.3584,49285.0
2016-12-13 11:00:00,75.84,75.86,75.61,75.72,43943.0,52.3584,52.3722,52.1996,52.2755,43943.0
2016-12-13 11:10:00,75.71,75.72,75.53,75.67,32039.0,52.2686,52.2755,52.1444,52.241,32039.0
2016-12-13 11:20:00,75.67,75.79,75.61,75.78,37079.0,52.241,52.3239,52.1996,52.317,37079.0
2016-12-13 11:30:00,75.77,75.8,75.73,75.77,27503.0,52.31,52.3308,52.2824,52.31,27503.0
2016-12-13 11:40:00,75.77,75.77,75.65,75.65,25779.0,52.31,52.31,52.2272,52.2272,25779.0
2016-12-13 11:50:00,75.64,75.77,75.61,75.76,21463.0,52.2203,52.31,52.1996,52.3031,21463.0
2016-12-13 12:00:00,75.77,75.82,75.68,75.77,26250.0,52.31,52.3446,52.2479,52.31,26250.0
2016-12-13 12:10:00,75.76,75.77,75.6,75.62,18876.0,52.3031,52.31,52.1927,52.2065,18876.0
2016-12-13 12:20:00,75.61,75.74,75.6,75.74,17141.0,52.1996,52.2893,52.1927,52.2893,17141.0
2016-12-13 12:30:00,75.74,75.81,75.71,75.75,13331.0,52.2893,52.3377,52.2686,52.2962,13331.0
2016-12-13 12:40:00,75.72,75.78,75.66,75.7,14918.0,52.2755,52.317,52.2341,52.2617,14918.0
2016-12-13 12:50:00,75.69,75.8,75.69,75.79,27849.0,52.2548,52.3308,52.2548,52.3239,27849.0
2016-12-13 13:00:00,75.79,75.88,75.77,75.82,25736.0,52.3239,52.386,52.31,52.3446,25736.0
2016-12-13 13:10:00,75.82,75.96,75.81,75.94,19973.0,52.3446,52.4412,52.3377,52.4274,19973.0
2016-12-13 13:20:00,75.94,75.99,75.92,75.96,21719.0,52.4274,52.4619,52.4136,52.4412,21719.0
2016-12-13 13:30:00,75.97,75.99,75.93,75.99,22364.0,52.4481,52.4619,52.4205,52.4619,22364.0
2016-12-13 13:40:00,75.99,76.02,75.88,75.91,26640.0,52.4619,52.4826,52.386,52.4067,26640.0
2016-12-13 13:50:00,75.91,75.94,75.83,75.87,49496.0,52.4067,52.4274,52.3515,52.3791,49496.0
2016-12-13 14:00:00,75.88,75.93,75.77,75.9,39206.0,52.386,52.4205,52.31,52.3998,39206.0
2016-12-13 14:10:00,75.9,75.95,75.78,75.82,66082.0,52.3998,52.4343,52.317,52.3446,66082.0
2016-12-13 14:20:00,75.81,75.9,75.8,75.84,22028.0,52.3377,52.3998,52.3308,52.3584,22028.0
2016-12-13 14:30:00,75.82,75.93,75.82,75.91,32645.0,52.3446,52.4205,52.3446,52.4067,32645.0
2016-12-13 14:40:00,75.9,75.97,75.88,75.94,25315.0,52.3998,52.4481,52.386,52.4274,25315.0
2016-12-13 14:50:00,75.95,75.96,75.89,75.9,30859.0,52.4343,52.4412,52.3929,52.3998,30859.0
2016-12-13 15:00:00,75.9,75.98,75.88,75.97,73919.0,52.3998,52.455,52.386,52.4481,73919.0
2016-12-13 15:10:00,75.96,76.01,75.91,75.92,57254.0,52.4412,52.4757,52.4067,52.4136,57254.0
2016-12-13 15:20:00,75.92,76.0,75.85,75.98,60912.0,52.4136,52.4688,52.3653,52.455,60912.0
2016-12-13 15:30:00,75.98,76.0,75.9,75.96,103725.0,52.455,52.4688,52.3998,52.4412,103725.0
2016-12-13 15:40:00,75.95,76.07,75.94,75.98,93518.0,52.4343,52.5172,52.4274,52.455,93518.0
2016-12-13 15:50:00,75.98,75.98,75.91,75.95,156289.0,52.455,52.455,52.4067,52.4343,156289.0
2016-12-14 09:30:00,76.19,76.56,76.01,76.19,92647.0,52.6,52.8554,52.4757,52.6,92647.0
2016-12-14 09:40:00,76.19,76.19,75.85,75.9,36639.0,52.6,52.6,52.3653,52.3998,36639.0
2016-12-14 09:50:00,75.9,75.99,75.56,75.71,66754.0,52.3998,52.4619,52.1651,52.2686,66754.0
2016-12-14 10:00:00,75.73,75.78,75.48,75.49,57800.0,52.2824,52.317,52.1098,52.1167,57800.0
2016-12-14 10:10:00,75.48,75.61,75.43,75.56,53908.0,52.1098,52.1996,52.0753,52.1651,53908.0
2016-12-14 10:20:00,75.54,75.55,75.32,75.38,56608.0,52.1513,52.1582,51.9994,52.0408,56608.0
2016-12-14 10:30:00,75.38,75.58,75.38,75.53,51215.0,52.0408,52.1789,52.0408,52.1444,51215.0
2016-12-14 10:40:00,75.55,75.7,75.5,75.67,50797.0,52.1582,52.2617,52.1236,52.241,50797.0
2016-12-14 10:50:00,75.67,75.73,75.53,75.59,89983.0,52.241,52.2824,52.1444,52.1858,89983.0
2016-12-14 11:00:00,75.6,75.6,75.38,75.4,51223.0,52.1927,52.1927,52.0408,52.0546,51223.0
2016-12-14 11:10:00,75.44,75.61,75.44,75.59,31119.0,52.0822,52.1996,52.0822,52.1858,31119.0
2016-12-14 11:20:00,75.57,75.65,75.52,75.63,30573.0,52.172,52.2272,52.1375,52.2134,30573.0
2016-12-14 11:30:00,75.63,75.76,75.61,75.68,18893.0,52.2134,52.3031,52.1996,52.2479,18893.0
2016-12-14 11:40:00,75.69,75.86,75.66,75.83,18512.0,52.2548,52.3722,52.2341,52.3515,18512.0
2016-12-14 11:50:00,75.83,75.83,75.74,75.79,22703.0,52.3515,52.3515,52.2893,52.3239,22703.0
2016-12-14 12:00:00,75.79,75.84,75.75,75.82,21685.0,52.3239,52.3584,52.2962,52.3446,21685.0
2016-12-14 12:10:00,75.82,75.82,75.73,75.79,28406.0,52.3446,52.3446,52.2824,52.3239,28406.0
2016-12-14 12:20:00,75.78,75.83,75.74,75.77,19006.0,52.317,52.3515,52.2893,52.31,19006.0
2016-12-14 12:30:00,75.77,75.91,75.77,75.91,23037.0,52.31,52.4067,52.31,52.4067,23037.0
2016-12-14 12:40:00,75.89,75.92,75.82,75.84,18751.0,52.3929,52.4136,52.3446,52.3584,18751.0
2016-12-14 12:50:00,75.85,75.85,75.77,75.82,26538.0,52.3653,52.3653,52.31,52.3446,26538.0
2016-12-14 13:00:00,75.81,75.83,75.74,75.8,21085.0,52.3377,52.3515,52.2893,52.3308,21085.0
2016-12-14 13:10:00,75.8,75.85,75.76,75.81,29214.0,52.3308,52.3653,52.3031,52.3377,29214.0
2016-12-14 13:20:00,75.82,75.87,75.8,75.87,22848.0,52.3446,52.3791,52.3308,52.3791,22848.0
2016-12-14 13:30:00,75.86,75.91,75.79,75.8,24340.0,52.3722,52.4067,52.3239,52.3308,24340.0
2016-12-14 13:40:00,75.8,75.85,75.76,75.8,26429.0,52.3308,52.3653,52.3031,52.3308,26429.0
2016-12-14 13:50:00,75.79,76.04,75.79,76.01,36295.0,52.3239,52.4965,52.3239,52.4757,36295.0
2016-12-14 14:00:00,76.04,76.04,74.38,75.0,112903.0,52.4965,52.4965,51.3504,51.7785,112903.0
2016-12-14 14:10:00,74.99,74.99,74.59,74.66,107877.0,51.7716,51.7716,51.4954,51.5437,107877.0
2016-12-14 14:20:00,74.66,74.77,74.27,74.44,74507.0,51.5437,51.6197,51.2745,51.3918,74507.0
2016-12-14 14:30:00,74.49,74.76,74.49,74.76,64706.0,51.4264,51.6128,51.4264,51.6128,64706.0
2016-12-14 14:40:00,74.79,74.88,74.72,74.79,47099.0,51.6335,51.6956,51.5851,51.6335,47099.0
2016-12-14 14:50:00,74.78,74.79,74.37,74.4,59384.0,51.6266,51.6335,51.3435,51.3642,59384.0
2016-12-14 15:00:00,74.38,74.46,74.21,74.22,83458.0,51.3504,51.4057,51.2331,51.24,83458.0
2016-12-14 15:10:00,74.23,74.44,74.21,74.32,70958.0,51.2469,51.3918,51.2331,51.309,70958.0
2016-12-14 15:20:00,74.31,74.38,74.25,74.37,90225.0,51.3021,51.3504,51.2607,51.3435,90225.0
2016-12-14 15:30:00,74.36,74.65,74.36,74.63,106013.0,51.3366,51.5368,51.3366,51.523,106013.0
2016-12-14 15:40:00,74.64,74.68,74.23,74.28,150434.0,51.5299,51.5575,51.2469,51.2814,150434.0
2016-12-14 15:50:00,74.29,74.3,74.07,74.16,361654.0,51.2883,51.2952,51.1364,51.1985,361654.0
2016-12-15 09:30:00,74.24,74.55,74.0,74.27,94209.0,51.2538,51.4678,51.0881,51.2745,94209.0
2016-12-15 09:40:00,74.26,74.33,73.93,74.13,60160.0,51.2676,51.3159,51.0397,51.1778,60160.0
2016-12-15 09:50:00,74.13,74.31,73.99,74.31,34091.0,51.1778,51.3021,51.0812,51.3021,34091.0
2016-12-15 10:00:00,74.31,74.54,74.21,74.39,44763.0,51.3021,51.4609,51.2331,51.3573,44763.0
2016-12-15 10:10:00,74.39,74.68,74.39,74.58,47438.0,51.3573,51.5575,51.3573,51.4885,47438.0
2016-12-15 10:20:00,74.57,74.76,74.53,74.65,32223.0,51.4816,51.6128,51.454,51.5368,32223.0
2016-12-15 10:30:00,74.66,74.71,74.6,74.61,31166.0,51.5437,51.5782,51.5023,51.5092,31166.0
2016-12-15 10:40:00,74.62,74.85,74.62,74.73,28986.0,51.5161,51.6749,51.5161,51.5921,28986.0
2016-12-15 10:50:00,74.72,74.74,74.59,74.71,32801.0,51.5851,51.599,51.4954,51.5782,32801.0
2016-12-15 11:00:00,74.72,74.79,74.64,74.73,27841.0,51.5851,51.6335,51.5299,51.5921,27841.0
2016-12-15 11:10:00,74.74,74.81,74.74,74.75,23445.0,51.599,51.6473,51.599,51.6059,23445.0
2016-12-15 11:20:00,74.74,74.76,74.59,74.61,22997.0,51.599,51.6128,51.4954,51.5092,22997.0
2016-12-15 11:30:00,74.61,74.77,74.6,74.66,18481.0,51.5092,51.6197,51.5023,51.5437,18481.0
2016-12-15 11:40:00,74.66,74.7,74.53,74.66,25125.0,51.5437,51.5713,51.454,51.5437,25125.0
2016-12-15 11:50:00,74.65,74.73,74.6,74.71,29520.0,51.5368,51.5921,51.5023,51.5782,29520.0
2016-12-15 12:00:00,74.72,74.88,74.72,74.88,17701.0,51.5851,51.6956,51.5851,51.6956,17701.0
2016-12-15 12:10:00,74.88,74.93,74.8,74.88,31217.0,51.6956,51.7301,51.6404,51.6956,31217.0
2016-12-15 12:20:00,74.89,74.9,74.83,74.83,20566.0,51.7025,51.7094,51.6611,51.6611,20566.0
2016-12-15 12:30:00,74.82,74.83,74.75,74.76,18534.0,51.6542,51.6611,51.6059,51.6128,18534.0
2016-12-15 12:40:00,74.76,74.82,74.71,74.81,31759.0,51.6128,51.6542,51.5782,51.6473,31759.0
2016-12-15 12:50:00,74.81,74.82,74.67,74.67,44004.0,51.6473,51.6542,51.5506,51.5506,44004.0
2016-12-15 13:00:00,74.67,74.81,74.67,74.77,37955.0,51.5506,51.6473,51.5506,51.6197,37955.0
2016-12-15 13:10:00,74.75,74.8,74.7,74.71,20954.0,51.6059,51.6404,51.5713,51.5782,20954.0
2016-12-15 13:20:00,74.7,74.74,74.66,74.69,15730.0,51.5713,51.599,51.5437,51.5644,15730.0
2016-12-15 13:30:00,74.69,74.72,74.56,74.56,17667.0,51.5644,51.5851,51.4747,51.4747,17667.0
2016-12-15 13:40:00,74.57,74.57,74.43,74.49,32086.0,51.4816,51.4816,51.3849,51.4264,32086.0
2016-12-15 13:50:00,74.49,74.56,74.42,74.53,35401.0,51.4264,51.4747,51.378,51.454,35401.0
2016-12-15 14:00:00,74.51,74.77,74.5,74.74,32286.0,51.4402,51.6197,51.4333,51.599,32286.0
2016-12-15 14:10:00,74.74,74.74,74.63,74.71,30946.0,51.599,51.599,51.523,51.5782,30946.0
2016-12-15 14:20:00,74.71,74.78,74.66,74.73,44697.0,51.5782,51.6266,51.5437,51.5921,44697.0
2016-12-15 14:30:00,74.72,74.82,74.71,74.76,44518.0,51.5851,51.6542,51.5782,51.6128,44518.0
2016-12-15 14:40:00,74.77,74.78,74.68,74.69,40409.0,51.6197,51.6266,51.5575,51.5644,40409.0
2016-12-15 14:50:00,74.69,74.72,74.49,74.51,114608.0,51.5644,51.5851,51.4264,51.4402,114608.0
2016-12-15 15:00:00,74.52,74.65,74.46,74.49,62838.0,51.4471,51.5368,51.4057,51.4264,62838.0
2016-12-15 15:10:00,74.49,74.6,74.47,74.56,66646.0,51.4264,51.5023,51.4126,51.4747,66646.0
2016-12-15 15:20:00,74.56,74.6,74.43,74.44,49509.0,51.4747,51.5023,51.3849,51.3918,49509.0
2016-12-15 15:30:00,74.45,74.55,74.42,74.48,109365.0,51.3987,51.4678,51.378,51.4195,109365.0
2016-12-15 15:40:00,74.48,74.52,74.44,74.48,214067.0,51.4195,51.4471,51.3918,51.4195,214067.0
2016-12-15 15:50:00,74.48,74.57,74.46,74.56,278313.0,51.4195,51.4816,51.4057,51.4747,278313.0
2016-12-16 09:30:00,74.64,75.25,74.64,74.89,626642.0,51.5299,51.9511,51.5299,51.7025,626642.0
2016-12-16 09:40:00,74.94,75.17,74.83,75.09,60228.0,51.737,51.8958,51.6611,51.8406,60228.0
2016-12-16 09:50:00,75.1,75.24,75.01,75.11,78333.0,51.8475,51.9441,51.7854,51.8544,78333.0
2016-12-16 10:00:00,75.12,75.33,75.12,75.27,49718.0,51.8613,52.0063,51.8613,51.9649,49718.0
2016-12-16 10:10:00,75.28,75.32,75.14,75.23,35157.0,51.9718,51.9994,51.8751,51.9372,35157.0
2016-12-16 10:20:00,75.22,75.33,75.18,75.27,38057.0,51.9303,52.0063,51.9027,51.9649,38057.0
2016-12-16 10:30:00,75.26,75.42,75.16,75.41,47021.0,51.958,52.0684,51.8889,52.0615,47021.0
2016-12-16 10:40:00,75.4,75.47,75.3,75.41,44612.0,52.0546,52.1029,51.9856,52.0615,44612.0
2016-12-16 10:50:00,75.41,75.51,75.41,75.45,38954.0,52.0615,52.1305,52.0615,52.0891,38954.0
2016-12-16 11:00:00,75.45,75.45,75.31,75.36,26309.0,52.0891,52.0891,51.9925,52.027,26309.0
2016-12-16 11:10:00,75.35,75.41,75.31,75.31,25532.0,52.0201,52.0615,51.9925,51.9925,25532.0
2016-12-16 11:20:00,75.32,75.52,75.29,75.52,35886.0,51.9994,52.1375,51.9787,52.1375,35886.0
2016-12-16 11:30:00,75.53,75.81,75.53,75.8,64228.0,52.1444,52.3377,52.1444,52.3308,64228.0
2016-12-16 11:40:00,75.79,76.0,75.74,75.94,66011.0,52.3239,52.4688,52.2893,52.4274,66011.0
2016-12-16 11:50:00,75.92,75.96,75.85,75.92,47831.0,52.4136,52.4412,52.3653,52.4136,47831.0
2016-12-16 12:00:00,75.93,75.94,75.85,75.87,19703.0,52.4205,52.4274,52.3653,52.3791,19703.0
2016-12-16 12:10:00,75.86,75.94,75.82,75.83,18454.0,52.3722,52.4274,52.3446,52.3515,18454.0
2016-12-16 12:20:00,75.83,75.87,75.77,75.85,22137.0,52.3515,52.3791,52.31,52.3653,22137.0
2016-12-16 12:30:00,75.85,76.15,75.85,76.11,43758.0,52.3653,52.5724,52.3653,52.5448,43758.0
2016-12-16 12:40:00,76.1,76.19,76.01,76.14,47965.0,52.5379,52.6,52.4757,52.5655,47965.0
2016-12-16 12:50:00,76.14,76.14,75.98,76.03,26117.0,52.5655,52.5655,52.455,52.4895,26117.0
2016-12-16 13:00:00,76.03,76.03,75.91,75.91,20356.0,52.4895,52.4895,52.4067,52.4067,20356.0
2016-12-16 13:10:00,75.9,76.02,75.89,76.01,20260.0,52.3998,52.4826,52.3929,52.4757,20260.0
2016-12-16 13:20:00,76.0,76.03,75.92,75.93,28428.0,52.4688,52.4895,52.4136,52.4205,28428.0
2016-12-16 13:30:00,75.92,75.99,75.89,75.93,24705.0,52.4136,52.4619,52.3929,52.4205,24705.0
2016-12-16 13:40:00,75.93,75.97,75.84,75.86,25492.0,52.4205,52.4481,52.3584,52.3722,25492.0
2016-12-16 13:50:00,75.87,75.87,75.78,75.84,25463.0,52.3791,52.3791,52.317,52.3584,25463.0
2016-12-16 14:00:00,75.85,75.94,75.81,75.92,26420.0,52.3653,52.4274,52.3377,52.4136,26420.0
2016-12-16 14:10:00,75.92,75.98,75.86,75.92,33546.0,52.4136,52.455,52.3722,52.4136,33546.0
2016-12-16 14:20:00,75.92,75.97,75.86,75.91,36839.0,52.4136,52.4481,52.3722,52.4067,36839.0
2016-12-16 14:30:00,75.91,75.91,75.8,75.82,22088.0,52.4067,52.4067,52.3308,52.3446,22088.0
2016-12-16 14:40:00,75.81,75.97,75.81,75.94,48517.0,52.3377,52.4481,52.3377,52.4274,48517.0
2016-12-16 14:50:00,75.95,76.03,75.94,75.98,34950.0,52.4343,52.4895,52.4274,52.455,34950.0
2016-12-16 15:00:00,75.98,76.01,75.76,75.77,66783.0,52.455,52.4757,52.3031,52.31,66783.0
2016-12-16 15:10:00,75.77,75.77,75.68,75.68,55346.0,52.31,52.31,52.2479,52.2479,55346.0
2016-12-16 15:20:00,75.68,75.76,75.65,75.74,47843.0,52.2479,52.3031,52.2272,52.2893,47843.0
2016-12-16 15:30:00,75.73,75.78,75.7,75.71,67449.0,52.2824,52.317,52.2617,52.2686,67449.0
2016-12-16 15:40:00,75.71,75.81,75.61,75.81,137922.0,52.2686,52.3377,52.1996,52.3377,137922.0
2016-12-16 15:50:00,75.81,75.91,75.72,75.88,499798.0,52.3377,52.4067,52.2755,52.386,499798.0
2016-12-19 09:30:00,76.37,76.49,75.95,76.09,86389.0,52.7243,52.8071,52.4343,52.531,86389.0
2016-12-19 09:40:00,76.04,76.41,75.94,76.27,58696.0,52.4965,52.7519,52.4274,52.6552,58696.0
2016-12-19 09:50:00,76.25,76.27,76.01,76.23,44226.0,52.6414,52.6552,52.4757,52.6276,44226.0
2016-12-19 10:00:00,76.23,76.35,76.13,76.13,116798.0,52.6276,52.7105,52.5586,52.5586,116798.0
2016-12-19 10:10:00,76.14,76.14,75.91,76.02,48559.0,52.5655,52.5655,52.4067,52.4826,48559.0
2016-12-19 10:20:00,76.02,76.13,75.93,76.11,39065.0,52.4826,52.5586,52.4205,52.5448,39065.0
2016-12-19 10:30:00,76.11,76.11,75.96,76.01,42351.0,52.5448,52.5448,52.4412,52.4757,42351.0
2016-12-19 10:40:00,76.03,76.13,75.97,76.03,33879.0,52.4895,52.5586,52.4481,52.4895,33879.0
2016-12-19 10:50:00,76.02,76.02,75.81,75.83,34118.0,52.4826,52.4826,52.3377,52.3515,34118.0
2016-12-19 11:00:00,75.84,75.9,75.75,75.89,27048.0,52.3584,52.3998,52.2962,52.3929,27048.0
2016-12-19 11:10:00,75.87,76.03,75.85,76.03,21298.0,52.3791,52.4895,52.3653,52.4895,21298.0
2016-12-19 11:20:00,76.03,76.11,76.0,76.1,27454.0,52.4895,52.5448,52.4688,52.5379,27454.0
2016-12-19 11:30:00,76.11,76.16,76.03,76.11,22740.0,52.5448,52.5793,52.4895,52.5448,22740.0
2016-12-19 11:40:00,76.12,76.19,76.08,76.18,22639.0,52.5517,52.6,52.5241,52.5931,22639.0
2016-12-19 11:50:00,76.17,76.32,76.11,76.31,38917.0,52.5862,52.6898,52.5448,52.6829,38917.0
2016-12-19 12:00:00,76.3,76.34,76.23,76.29,34755.0,52.6759,52.7036,52.6276,52.669,34755.0
2016-12-19 12:10:00,76.29,76.29,76.21,76.24,20877.0,52.669,52.669,52.6138,52.6345,20877.0
2016-12-19 12:20:00,76.23,76.33,76.23,76.29,33967.0,52.6276,52.6967,52.6276,52.669,33967.0
2016-12-19 12:30:00,76.29,76.46,76.29,76.45,46752.0,52.669,52.7864,52.669,52.7795,46752.0
2016-12-19 12:40:00,76.44,76.45,76.35,76.41,32742.0,52.7726,52.7795,52.7105,52.7519,32742.0
2016-12-19 12:50:00,76.41,76.51,76.4,76.48,24767.0,52.7519,52.8209,52.745,52.8002,24767.0
2016-12-19 13:00:00,76.48,76.53,76.47,76.52,23000.0,52.8002,52.8347,52.7933,52.8278,23000.0
2016-12-19 13:10:00,76.52,76.58,76.51,76.56,22462.0,52.8278,52.8693,52.8209,52.8554,22462.0
2016-12-19 13:20:00,76.55,76.61,76.53,76.58,29328.0,52.8485,52.89,52.8347,52.8693,29328.0
2016-12-19 13:30:00,76.57,76.58,76.37,76.39,24447.0,52.8624,52.8693,52.7243,52.7381,24447.0
2016-12-19 13:40:00,76.39,76.55,76.38,76.52,19264.0,52.7381,52.8485,52.7312,52.8278,19264.0
2016-12-19 13:50:00,76.53,76.59,76.48,76.57,36383.0,52.8347,52.8762,52.8002,52.8624,36383.0
2016-12-19 14:00:00,76.58,76.65,76.52,76.53,36198.0,52.8693,52.9176,52.8278,52.8347,36198.0
2016-12-19 14:10:00,76.52,76.6,76.52,76.56,26911.0,52.8278,52.8831,52.8278,52.8554,26911.0
2016-12-19 14:20:00,76.56,76.65,76.54,76.62,32985.0,52.8554,52.9176,52.8416,52.8969,32985.0
2016-12-19 14:30:00,76.63,76.63,76.54,76.54,27518.0,52.9038,52.9038,52.8416,52.8416,27518.0
2016-12-19 14:40:00,76.54,76.64,76.53,76.57,27673.0,52.8416,52.9107,52.8347,52.8624,27673.0
2016-12-19 14:50:00,76.57,76.57,76.45,76.47,25045.0,52.8624,52.8624,52.7795,52.7933,25045.0
2016-12-19 15:00:00,76.47,76.47,76.38,76.42,51683.0,52.7933,52.7933,52.7312,52.7588,51683.0
2016-12-19 15:10:00,76.43,76.43,76.34,76.35,28166.0,52.7657,52.7657,52.7036,52.7105,28166.0
2016-12-19 15:20:00,76.35,76.46,76.32,76.45,28862.0,52.7105,52.7864,52.6898,52.7795,28862.0
2016-12-19 15:30:00,76.45,76.46,76.37,76.4,45068.0,52.7795,52.7864,52.7243,52.745,45068.0
2016-12-19 15:40:00,76.4,76.44,76.37,76.42,74293.0,52.745,52.7726,52.7243,52.7588,74293.0
2016-12-19 15:50:00,76.43,76.53,76.41,76.52,113646.0,52.7657,52.8347,52.7519,52.8278,113646.0
2016-12-20 09:30:00,76.41,76.63,76.04,76.27,121778.0,52.7519,52.9038,52.4965,52.6552,121778.0
2016-12-20 09:40:00,76.27,76.47,76.24,76.47,29069.0,52.6552,52.7933,52.6345,52.7933,29069.0
2016-12-20 09:50:00,76.49,76.51,76.3,76.33,36596.0,52.8071,52.8209,52.6759,52.6967,36596.0
2016-12-20 10:00:00,76.34,76.41,76.3,76.31,43907.0,52.7036,52.7519,52.6759,52.6829,43907.0
2016-12-20 10:10:00,76.31,76.47,76.28,76.41,43315.0,52.6829,52.7933,52.6621,52.7519,43315.0
2016-12-20 10:20:00,76.41,76.55,76.37,76.49,34431.0,52.7519,52.8485,52.7243,52.8071,34431.0
2016-12-20 10:30:00,76.48,76.5,76.29,76.33,39345.0,52.8002,52.814,52.669,52.6967,39345.0
2016-12-20 10:40:00,76.32,76.33,76.18,76.23,21811.0,52.6898,52.6967,52.5931,52.6276,21811.0
2016-12-20 10:50:00,76.22,76.5,76.15,76.46,43463.0,52.6207,52.814,52.5724,52.7864,43463.0
2016-12-20 11:00:00,76.47,76.49,76.34,76.38,32322.0,52.7933,52.8071,52.7036,52.7312,32322.0
2016-12-20 11:10:00,76.38,76.52,76.36,76.5,96162.0,52.7312,52.8278,52.7174,52.814,96162.0
2016-12-20 11:20:00,76.5,76.61,76.5,76.57,26714.0,52.814,52.89,52.814,52.8624,26714.0
2016-12-20 11:30:00,76.56,76.57,76.41,76.45,26707.0,52.8554,52.8624,52.7519,52.7795,26707.0
2016-12-20 11:40:00,76.45,76.65,76.44,76.61,20749.0,52.7795,52.9176,52.7726,52.89,20749.0
2016-12-20 11:50:00,76.61,76.61,76.44,76.49,65134.0,52.89,52.89,52.7726,52.8071,65134.0
2016-12-20 12:00:00,76.48,76.5,76.4,76.48,35254.0,52.8002,52.814,52.745,52.8002,35254.0
2016-12-20 12:10:00,76.49,76.54,76.47,76.5,23353.0,52.8071,52.8416,52.7933,52.814,23353.0
2016-12-20 12:20:00,76.49,76.5,76.33,76.34,22862.0,52.8071,52.814,52.6967,52.7036,22862.0
2016-12-20 12:30:00,76.33,76.36,76.22,76.26,50158.0,52.6967,52.7174,52.6207,52.6483,50158.0
2016-12-20 12:40:00,76.26,76.4,76.24,76.36,15010.0,52.6483,52.745,52.6345,52.7174,15010.0
2016-12-20 12:50:00,76.39,76.46,76.37,76.43,13150.0,52.7381,52.7864,52.7243,52.7657,13150.0
2016-12-20 13:00:00,76.45,76.48,76.37,76.38,15596.0,52.7795,52.8002,52.7243,52.7312,15596.0
2016-12-20 13:10:00,76.39,76.48,76.38,76.43,21803.0,52.7381,52.8002,52.7312,52.7657,21803.0
2016-12-20 13:20:00,76.43,76.46,76.39,76.45,29479.0,52.7657,52.7864,52.7381,52.7795,29479.0
2016-12-20 13:30:00,76.45,76.49,76.43,76.46,17568.0,52.7795,52.8071,52.7657,52.7864,17568.0
2016-12-20 13:40:00,76.46,76.48,76.41,76.45,30126.0,52.7864,52.8002,52.7519,52.7795,30126.0
2016-12-20 13:50:00,76.46,76.5,76.41,76.46,36143.0,52.7864,52.814,52.7519,52.7864,36143.0
2016-12-20 14:00:00,76.46,76.48,76.43,76.44,16879.0,52.7864,52.8002,52.7657,52.7726,16879.0
2016-12-20 14:10:00,76.43,76.47,76.4,76.45,23687.0,52.7657,52.7933,52.745,52.7795,23687.0
2016-12-20 14:20:00,76.47,76.49,76.42,76.44,36080.0,52.7933,52.8071,52.7588,52.7726,36080.0
2016-12-20 14:30:00,76.44,76.48,76.4,76.47,25655.0,52.7726,52.8002,52.745,52.7933,25655.0
2016-12-20 14:40:00,76.47,76.47,76.36,76.37,26602.0,52.7933,52.7933,52.7174,52.7243,26602.0
2016-12-20 14:50:00,76.37,76.51,76.35,76.49,41575.0,52.7243,52.8209,52.7105,52.8071,41575.0
2016-12-20 15:00:00,76.49,76.49,76.39,76.42,28926.0,52.8071,52.8071,52.7381,52.7588,28926.0
2016-12-20 15:10:00,76.42,76.47,76.39,76.45,44999.0,52.7588,52.7933,52.7381,52.7795,44999.0
2016-12-20 15:20:00,76.45,76.45,76.35,76.45,68179.0,52.7795,52.7795,52.7105,52.7795,68179.0
2016-12-20 15:30:00,76.45,76.49,76.42,76.43,46111.0,52.7795,52.8071,52.7588,52.7657,46111.0
2016-12-20 15:40:00,76.43,76.46,76.42,76.44,67374.0,52.7657,52.7864,52.7588,52.7726,67374.0
2016-12-20 15:50:00,76.43,76.51,76.42,76.5,115744.0,52.7657,52.8209,52.7588,52.814,115744.0
2016-12-21 09:30:00,76.64,76.91,76.51,76.76,28766.0,52.9107,53.0971,52.8209,52.9935,28766.0
2016-12-21 09:40:00,76.75,76.76,76.61,76.76,28231.0,52.9866,52.9935,52.89,52.9935,28231.0
2016-12-21 09:50:00,76.76,76.82,76.63,76.66,22573.0,52.9935,53.0349,52.9038,52.9245,22573.0
2016-12-21 10:00:00,76.67,76.86,76.65,76.82,75941.0,52.9314,53.0626,52.9176,53.0349,75941.0
2016-12-21 10:10:00,76.83,76.9,76.73,76.77,45278.0,53.0419,53.0902,52.9728,53.0004,45278.0
2016-12-21 10:20:00,76.76,76.78,76.62,76.63,18123.0,52.9935,53.0073,52.8969,52.9038,18123.0
2016-12-21 10:30:00,76.64,76.79,76.63,76.77,19750.0,52.9107,53.0142,52.9038,53.0004,19750.0
2016-12-21 10:40:00,76.75,76.83,76.7,76.83,16352.0,52.9866,53.0419,52.9521,53.0419,16352.0
2016-12-21 10:50:00,76.84,76.93,76.83,76.9,31076.0,53.0488,53.1109,53.0419,53.0902,31076.0
2016-12-21 11:00:00,76.91,76.95,76.88,76.94,22291.0,53.0971,53.1247,53.0764,53.1178,22291.0
2016-12-21 11:10:00,76.94,77.09,76.94,76.98,34809.0,53.1178,53.2213,53.1178,53.1454,34809.0
2016-12-21 11:20:00,76.98,77.1,76.96,77.07,18959.0,53.1454,53.2283,53.1316,53.2075,18959.0
2016-12-21 11:30:00,77.07,77.16,77.0,77.01,43985.0,53.2075,53.2697,53.1592,53.1661,43985.0
2016-12-21 11:40:00,77.0,77.0,76.92,76.92,22203.0,53.1592,53.1592,53.104,53.104,22203.0
2016-12-21 11:50:00,76.93,76.95,76.87,76.93,11749.0,53.1109,53.1247,53.0695,53.1109,11749.0
2016-12-21 12:00:00,76.91,76.93,76.86,76.87,8700.0,53.0971,53.1109,53.0626,53.0695,8700.0
2016-12-21 12:10:00,76.87,76.9,76.79,76.79,29548.0,53.0695,53.0902,53.0142,53.0142,29548.0
2016-12-21 12:20:00,76.79,76.79,76.7,76.72,13301.0,53.0142,53.0142,52.9521,52.9659,13301.0
2016-12-21 12:30:00,76.72,76.73,76.66,76.69,20614.0,52.9659,52.9728,52.9245,52.9452,20614.0
2016-12-21 12:40:00,76.69,76.76,76.64,76.74,39904.0,52.9452,52.9935,52.9107,52.9797,39904.0
2016-12-21 12:50:00,76.73,76.73,76.69,76.7,30748.0,52.9728,52.9728,52.9452,52.9521,30748.0
2016-12-21 13:00:00,76.71,76.72,76.68,76.69,27525.0,52.959,52.9659,52.9383,52.9452,27525.0
2016-12-21 13:10:00,76.68,76.7,76.63,76.66,12671.0,52.9383,52.9521,52.9038,52.9245,12671.0
2016-12-21 13:20:00,76.66,76.68,76.61,76.62,22156.0,52.9245,52.9383,52.89,52.8969,22156.0
2016-12-21 13:30:00,76.62,76.63,76.57,76.6,18847.0,52.8969,52.9038,52.8624,52.8831,18847.0
2016-12-21 13:40:00,76.59,76.65,76.59,76.64,18910.0,52.8762,52.9176,52.8762,52.9107,18910.0
2016-12-21 13:50:00,76.64,76.64,76.58,76.6,18708.0,52.9107,52.9107,52.8693,52.8831,18708.0
2016-12-21 14:00:00,76.6,76.65,76.58,76.63,37363.0,52.8831,52.9176,52.8693,52.9038,37363.0
2016-12-21 14:10:00,76.63,76.65,76.61,76.64,25120.0,52.9038,52.9176,52.89,52.9107,25120.0
2016-12-21 14:20:00,76.64,76.67,76.55,76.58,60254.0,52.9107,52.9314,52.8485,52.8693,60254.0
2016-12-21 14:30:00,76.58,76.64,76.56,76.56,46242.0,52.8693,52.9107,52.8554,52.8554,46242.0
2016-12-21 14:40:00,76.56,76.56,76.49,76.53,36951.0,52.8554,52.8554,52.8071,52.8347,36951.0
2016-12-21 14:50:00,76.52,76.58,76.52,76.54,27564.0,52.8278,52.8693,52.8278,52.8416,27564.0
2016-12-21 15:00:00,76.54,76.55,76.47,76.5,17980.0,52.8416,52.8485,52.7933,52.814,17980.0
2016-12-21 15:10:00,76.5,76.52,76.41,76.48,30944.0,52.814,52.8278,52.7519,52.8002,30944.0
2016-12-21 15:20:00,76.48,76.55,76.47,76.49,35806.0,52.8002,52.8485,52.7933,52.8071,35806.0
2016-12-21 15:30:00,76.49,76.49,76.35,76.44,30369.0,52.8071,52.8071,52.7105,52.7726,30369.0
2016-12-21 15:40:00,76.43,76.46,76.32,76.34,50324.0,52.7657,52.7864,52.6898,52.7036,50324.0
2016-12-21 15:50:00,76.34,76.35,76.22,76.24,133612.0,52.7036,52.7105,52.6207,52.6345,133612.0
2016-12-22 09:30:00,76.36,76.45,76.08,76.41,36429.0,52.7174,52.7795,52.5241,52.7519,36429.0
2016-12-22 09:40:00,76.38,76.39,76.23,76.27,15936.0,52.7312,52.7381,52.6276,52.6552,15936.0
2016-12-22 09:50:00,76.29,76.3,76.12,76.15,33600.0,52.669,52.6759,52.5517,52.5724,33600.0
2016-12-22 10:00:00,76.12,76.15,76.0,76.08,52499.0,52.5517,52.5724,52.4688,52.5241,52499.0
2016-12-22 10:10:00,76.08,76.26,76.05,76.22,64619.0,52.5241,52.6483,52.5034,52.6207,64619.0
2016-12-22 10:20:00,76.22,76.39,76.22,76.37,51698.0,52.6207,52.7381,52.6207,52.7243,51698.0
2016-12-22 10:30:00,76.38,76.43,76.29,76.4,54716.0,52.7312,52.7657,52.669,52.745,54716.0
2016-12-22 10:40:00,76.4,76.46,76.36,76.41,31654.0,52.745,52.7864,52.7174,52.7519,31654.0
2016-12-22 10:50:00,76.42,76.42,76.38,76.39,26534.0,52.7588,52.7588,52.7312,52.7381,26534.0
2016-12-22 11:00:00,76.39,76.44,76.36,76.37,40717.0,52.7381,52.7726,52.7174,52.7243,40717.0
2016-12-22 11:10:00,76.37,76.39,76.28,76.29,30798.0,52.7243,52.7381,52.6621,52.669,30798.0
2016-12-22 11:20:00,76.29,76.36,76.28,76.32,42710.0,52.669,52.7174,52.6621,52.6898,42710.0
2016-12-22 11:30:00,76.32,76.39,76.25,76.36,70280.0,52.6898,52.7381,52.6414,52.7174,70280.0
2016-12-22 11:40:00,76.36,76.46,76.34,76.45,44165.0,52.7174,52.7864,52.7036,52.7795,44165.0
2016-12-22 11:50:00,76.46,76.51,76.43,76.44,23076.0,52.7864,52.8209,52.7657,52.7726,23076.0
2016-12-22 12:00:00,76.45,76.47,76.36,76.36,12503.0,52.7795,52.7933,52.7174,52.7174,12503.0
2016-12-22 12:10:00,76.37,76.45,76.37,76.43,13873.0,52.7243,52.7795,52.7243,52.7657,13873.0
2016-12-22 12:20:00,76.44,76.5,76.43,76.46,17909.0,52.7726,52.814,52.7657,52.7864,17909.0
2016-12-22 12:30:00,76.45,76.48,76.41,76.48,15692.0,52.7795,52.8002,52.7519,52.8002,15692.0
2016-12-22 12:40:00,76.47,76.48,76.42,76.46,18146.0,52.7933,52.8002,52.7588,52.7864,18146.0
2016-12-22 12:50:00,76.46,76.5,76.38,76.39,43894.0,52.7864,52.814,52.7312,52.7381,43894.0
2016-12-22 13:00:00,76.4,76.4,76.3,76.33,14663.0,52.745,52.745,52.6759,52.6967,14663.0
2016-12-22 13:10:00,76.33,76.35,76.3,76.31,28172.0,52.6967,52.7105,52.6759,52.6829,28172.0
2016-12-22 13:20:00,76.32,76.33,76.29,76.3,13946.0,52.6898,52.6967,52.669,52.6759,13946.0
2016-12-22 13:30:00,76.3,76.32,76.2,76.26,20932.0,52.6759,52.6898,52.6069,52.6483,20932.0
2016-12-22 13:40:00,76.25,76.34,76.25,76.34,18331.0,52.6414,52.7036,52.6414,52.7036,18331.0
2016-12-22 13:50:00,76.34,76.39,76.32,76.37,16075.0,52.7036,52.7381,52.6898,52.7243,16075.0
2016-12-22 14:00:00,76.38,76.42,76.37,76.42,14653.0,52.7312,52.7588,52.7243,52.7588,14653.0
2016-12-22 14:10:00,76.41,76.49,76.41,76.48,12289.0,52.7519,52.8071,52.7519,52.8002,12289.0
2016-12-22 14:20:00,76.48,76.5,76.46,76.5,18437.0,52.8002,52.814,52.7864,52.814,18437.0
2016-12-22 14:30:00,76.52,76.55,76.5,76.52,14284.0,52.8278,52.8485,52.814,52.8278,14284.0
2016-12-22 14:40:00,76.53,76.57,76.53,76.56,13512.0,52.8347,52.8624,52.8347,52.8554,13512.0
2016-12-22 14:50:00,76.55,76.66,76.55,76.66,29575.0,52.8485,52.9245,52.8485,52.9245,29575.0
2016-12-22 15:00:00,76.67,76.7,76.59,76.62,18302.0,52.9314,52.9521,52.8762,52.8969,18302.0
2016-12-22 15:10:00,76.62,76.65,76.57,76.58,14455.0,52.8969,52.9176,52.8624,52.8693,14455.0
2016-12-22 15:20:00,76.58,76.63,76.54,76.63,22952.0,52.8693,52.9038,52.8416,52.9038,22952.0
2016-12-22 15:30:00,76.63,76.7,76.54,76.57,43518.0,52.9038,52.9521,52.8416,52.8624,43518.0
2016-12-22 15:40:00,76.57,76.64,76.57,76.62,45544.0,52.8624,52.9107,52.8624,52.8969,45544.0
2016-12-22 15:50:00,76.63,76.66,76.6,76.65,73303.0,52.9038,52.9245,52.8831,52.9176,73303.0
2016-12-23 09:30:00,76.68,76.76,76.45,76.49,28407.0,52.9383,52.9935,52.7795,52.8071,28407.0
2016-12-23 09:40:00,76.49,76.55,76.39,76.51,25036.0,52.8071,52.8485,52.7381,52.8209,25036.0
2016-12-23 09:50:00,76.51,76.62,76.46,76.59,17054.0,52.8209,52.8969,52.7864,52.8762,17054.0
2016-12-23 10:00:00,76.57,76.63,76.41,76.47,24799.0,52.8624,52.9038,52.7519,52.7933,24799.0
2016-12-23 10:10:00,76.47,76.72,76.47,76.7,10210.0,52.7933,52.9659,52.7933,52.9521,10210.0
2016-12-23 10:20:00,76.7,76.72,76.59,76.61,9607.0,52.9521,52.9659,52.8762,52.89,9607.0
2016-12-23 10:30:00,76.62,76.72,76.62,76.65,10267.0,52.8969,52.9659,52.8969,52.9176,10267.0
2016-12-23 10:40:00,76.63,76.7,76.63,76.65,9182.0,52.9038,52.9521,52.9038,52.9176,9182.0
2016-12-23 10:50:00,76.64,76.67,76.58,76.67,9404.0,52.9107,52.9314,52.8693,52.9314,9404.0
2016-12-23 11:00:00,76.68,76.68,76.62,76.62,11186.0,52.9383,52.9383,52.8969,52.8969,11186.0
2016-12-23 11:10:00,76.64,76.66,76.61,76.65,9724.0,52.9107,52.9245,52.89,52.9176,9724.0
2016-12-23 11:20:00,76.66,76.75,76.66,76.71,13863.0,52.9245,52.9866,52.9245,52.959,13863.0
2016-12-23 11:30:00,76.71,76.73,76.67,76.68,13373.0,52.959,52.9728,52.9314,52.9383,13373.0
2016-12-23 11:40:00,76.69,76.71,76.59,76.62,17056.0,52.9452,52.959,52.8762,52.8969,17056.0
2016-12-23 11:50:00,76.61,76.61,76.52,76.54,8059.0,52.89,52.89,52.8278,52.8416,8059.0
2016-12-23 12:00:00,76.55,76.55,76.47,76.47,5023.0,52.8485,52.8485,52.7933,52.7933,5023.0
2016-12-23 12:10:00,76.48,76.49,76.44,76.47,5745.0,52.8002,52.8071,52.7726,52.7933,5745.0
2016-12-23 12:20:00,76.48,76.49,76.39,76.39,11987.0,52.8002,52.8071,52.7381,52.7381,11987.0
2016-12-23 12:30:00,76.4,76.42,76.37,76.42,19532.0,52.745,52.7588,52.7243,52.7588,19532.0
2016-12-23 12:40:00,76.42,76.47,76.41,76.41,5520.0,52.7588,52.7933,52.7519,52.7519,5520.0
2016-12-23 12:50:00,76.42,76.42,76.35,76.36,3353.0,52.7588,52.7588,52.7105,52.7174,3353.0
2016-12-23 13:00:00,76.35,76.36,76.29,76.3,6755.0,52.7105,52.7174,52.669,52.6759,6755.0
2016-12-23 13:10:00,76.3,76.31,76.14,76.15,40856.0,52.6759,52.6829,52.5655,52.5724,40856.0
2016-12-23 13:20:00,76.16,76.19,76.12,76.13,22383.0,52.5793,52.6,52.5517,52.5586,22383.0
2016-12-23 13:30:00,76.13,76.27,76.12,76.27,23413.0,52.5586,52.6552,52.5517,52.6552,23413.0
2016-12-23 13:40:00,76.25,76.33,76.2,76.33,28842.0,52.6414,52.6967,52.6069,52.6967,28842.0
2016-12-23 13:50:00,76.31,76.37,76.29,76.35,20247.0,52.6829,52.7243,52.669,52.7105,20247.0
2016-12-23 14:00:00,76.35,76.36,76.33,76.35,7625.0,52.7105,52.7174,52.6967,52.7105,7625.0
2016-12-23 14:10:00,76.34,76.38,76.33,76.37,10510.0,52.7036,52.7312,52.6967,52.7243,10510.0
2016-12-23 14:20:00,76.38,76.39,76.34,76.35,7095.0,52.7312,52.7381,52.7036,52.7105,7095.0
2016-12-23 14:30:00,76.35,76.42,76.33,76.42,10233.0,52.7105,52.7588,52.6967,52.7588,10233.0
2016-12-23 14:40:00,76.43,76.45,76.42,76.42,6559.0,52.7657,52.7795,52.7588,52.7588,6559.0
2016-12-23 14:50:00,76.43,76.47,76.43,76.47,6104.0,52.7657,52.7933,52.7657,52.7933,6104.0
2016-12-23 15:00:00,76.48,76.54,76.48,76.53,8134.0,52.8002,52.8416,52.8002,52.8347,8134.0
2016-12-23 15:10:00,76.53,76.6,76.52,76.56,18010.0,52.8347,52.8831,52.8278,52.8554,18010.0
2016-12-23 15:20:00,76.55,76.55,76.46,76.47,14179.0,52.8485,52.8485,52.7864,52.7933,14179.0
2016-12-23 15:30:00,76.47,76.51,76.45,76.47,16211.0,52.7933,52.8209,52.7795,52.7933,16211.0
2016-12-23 15:40:00,76.48,76.69,76.48,76.63,100997.0,52.8002,52.9452,52.8002,52.9038,100997.0
2016-12-23 15:50:00,76.62,76.76,76.62,76.75,184927.0,52.8969,52.9935,52.8969,52.9866,184927.0
2016-12-27 09:30:00,76.61,76.63,76.35,76.39,27632.0,52.89,52.9038,52.7105,52.7381,27632.0
2016-12-27 09:40:00,76.42,76.54,76.34,76.48,36669.0,52.7588,52.8416,52.7036,52.8002,36669.0
2016-12-27 09:50:00,76.47,76.51,76.38,76.38,35354.0,52.7933,52.8209,52.7312,52.7312,35354.0
2016-12-27 10:00:00,76.38,76.4,76.25,76.37,24070.0,52.7312,52.745,52.6414,52.7243,24070.0
2016-12-27 10:10:00,76.37,76.59,76.32,76.59,21613.0,52.7243,52.8762,52.6898,52.8762,21613.0
2016-12-27 10:20:00,76.57,76.67,76.52,76.66,20586.0,52.8624,52.9314,52.8278,52.9245,20586.0
2016-12-27 10:30:00,76.66,76.66,76.51,76.55,23125.0,52.9245,52.9245,52.8209,52.8485,23125.0
2016-12-27 10:40:00,76.55,76.68,76.55,76.67,14990.0,52.8485,52.9383,52.8485,52.9314,14990.0
2016-12-27 10:50:00,76.65,76.65,76.52,76.55,19563.0,52.9176,52.9176,52.8278,52.8485,19563.0
2016-12-27 11:00:00,76.56,76.59,76.54,76.58,13228.0,52.8554,52.8762,52.8416,52.8693,13228.0
2016-12-27 11:10:00,76.56,76.59,76.54,76.55,11310.0,52.8554,52.8762,52.8416,52.8485,11310.0
2016-12-27 11:20:00,76.54,76.57,76.49,76.51,10426.0,52.8416,52.8624,52.8071,52.8209,10426.0
2016-12-27 11:30:00,76.5,76.52,76.43,76.43,17765.0,52.814,52.8278,52.7657,52.7657,17765.0
2016-12-27 11:40:00,76.43,76.45,76.38,76.42,14365.0,52.7657,52.7795,52.7312,52.7588,14365.0
2016-12-27 11:50:00,76.41,76.49,76.41,76.47,10829.0,52.7519,52.8071,52.7519,52.7933,10829.0
2016-12-27 12:00:00,76.47,76.56,76.44,76.54,16716.0,52.7933,52.8554,52.7726,52.8416,16716.0
2016-12-27 12:10:00,76.56,76.68,76.55,76.68,16292.0,52.8554,52.9383,52.8485,52.9383,16292.0
2016-12-27 12:20:00,76.68,76.71,76.67,76.69,8553.0,52.9383,52.959,52.9314,52.9452,8553.0
2016-12-27 12:30:00,76.69,76.74,76.68,76.74,12043.0,52.9452,52.9797,52.9383,52.9797,12043.0
2016-12-27 12:40:00,76.73,76.81,76.73,76.78,17459.0,52.9728,53.028,52.9728,53.0073,17459.0
2016-12-27 12:50:00,76.77,76.81,76.75,76.75,10844.0,53.0004,53.028,52.9866,52.9866,10844.0
2016-12-27 13:00:00,76.75,76.77,76.73,76.76,7008.0,52.9866,53.0004,52.9728,52.9935,7008.0
2016-12-27 13:10:00,76.76,76.82,76.73,76.75,12565.0,52.9935,53.0349,52.9728,52.9866,12565.0
2016-12-27 13:20:00,76.76,76.81,76.74,76.77,20328.0,52.9935,53.028,52.9797,53.0004,20328.0
2016-12-27 13:30:00,76.77,76.86,76.76,76.84,15102.0,53.0004,53.0626,52.9935,53.0488,15102.0
2016-12-27 13:40:00,76.84,76.85,76.72,76.73,19746.0,53.0488,53.0557,52.9659,52.9728,19746.0
2016-12-27 13:50:00,76.73,76.79,76.73,76.76,31316.0,52.9728,53.0142,52.9728,52.9935,31316.0
2016-12-27 14:00:00,76.75,76.79,76.72,76.78,17753.0,52.9866,53.0142,52.9659,53.0073,17753.0
2016-12-27 14:10:00,76.78,76.93,76.78,76.91,23501.0,53.0073,53.1109,53.0073,53.0971,23501.0
2016-12-27 14:20:00,76.9,76.91,76.87,76.89,17842.0,53.0902,53.0971,53.0695,53.0833,17842.0
2016-12-27 14:30:00,76.89,76.93,76.88,76.9,25120.0,53.0833,53.1109,53.0764,53.0902,25120.0
2016-12-27 14:40:00,76.91,76.96,76.88,76.9,29217.0,53.0971,53.1316,53.0764,53.0902,29217.0
2016-12-27 14:50:00,76.89,76.9,76.85,76.88,15116.0,53.0833,53.0902,53.0557,53.0764,15116.0
2016-12-27 15:00:00,76.87,76.88,76.83,76.86,15641.0,53.0695,53.0764,53.0419,53.0626,15641.0
2016-12-27 15:10:00,76.87,76.87,76.76,76.78,21539.0,53.0695,53.0695,52.9935,53.0073,21539.0
2016-12-27 15:20:00,76.78,76.8,76.72,76.74,19895.0,53.0073,53.0211,52.9659,52.9797,19895.0
2016-12-27 15:30:00,76.75,76.76,76.67,76.68,28602.0,52.9866,52.9935,52.9314,52.9383,28602.0
2016-12-27 15:40:00,76.68,76.7,76.6,76.63,40980.0,52.9383,52.9521,52.8831,52.9038,40980.0
2016-12-27 15:50:00,76.63,76.68,76.62,76.68,56850.0,52.9038,52.9383,52.8969,52.9383,56850.0
2016-12-28 09:30:00,76.73,76.73,76.42,76.62,29146.0,52.9728,52.9728,52.7588,52.8969,29146.0
2016-12-28 09:40:00,76.65,76.72,76.46,76.48,40321.0,52.9176,52.9659,52.7864,52.8002,40321.0
2016-12-28 09:50:00,76.49,76.65,76.45,76.48,39868.0,52.8071,52.9176,52.7795,52.8002,39868.0
2016-12-28 10:00:00,76.48,76.94,76.47,76.94,57951.0,52.8002,53.1178,52.7933,53.1178,57951.0
2016-12-28 10:10:00,76.92,76.97,76.62,76.69,30365.0,53.104,53.1385,52.8969,52.9452,30365.0
2016-12-28 10:20:00,76.7,76.79,76.63,76.63,23690.0,52.9521,53.0142,52.9038,52.9038,23690.0
2016-12-28 10:30:00,76.62,76.69,76.56,76.59,18788.0,52.8969,52.9452,52.8554,52.8762,18788.0
2016-12-28 10:40:00,76.56,76.71,76.55,76.71,21483.0,52.8554,52.959,52.8485,52.959,21483.0
2016-12-28 10:50:00,76.73,76.83,76.73,76.81,34699.0,52.9728,53.0419,52.9728,53.028,34699.0
2016-12-28 11:00:00,76.81,76.9,76.7,76.73,25695.0,53.028,53.0902,52.9521,52.9728,25695.0
2016-12-28 11:10:00,76.74,76.79,76.61,76.67,41684.0,52.9797,53.0142,52.89,52.9314,41684.0
2016-12-28 11:20:00,76.67,76.84,76.66,76.84,40647.0,52.9314,53.0488,52.9245,53.0488,40647.0
2016-12-28 11:30:00,76.83,76.87,76.77,76.83,40085.0,53.0419,53.0695,53.0004,53.0419,40085.0
2016-12-28 11:40:00,76.84,76.97,76.82,76.87,50901.0,53.0488,53.1385,53.0349,53.0695,50901.0
2016-12-28 11:50:00,76.86,76.88,76.75,76.77,23802.0,53.0626,53.0764,52.9866,53.0004,23802.0
2016-12-28 12:00:00,76.75,76.75,76.58,76.59,16745.0,52.9866,52.9866,52.8693,52.8762,16745.0
2016-12-28 12:10:00,76.57,76.58,76.46,76.51,16639.0,52.8624,52.8693,52.7864,52.8209,16639.0
2016-12-28 12:20:00,76.5,76.51,76.46,76.47,12029.0,52.814,52.8209,52.7864,52.7933,12029.0
2016-12-28 12:30:00,76.46,76.64,76.43,76.44,81936.0,52.7864,52.9107,52.7657,52.7726,81936.0
2016-12-28 12:40:00,76.44,76.49,76.34,76.46,31931.0,52.7726,52.8071,52.7036,52.7864,31931.0
2016-12-28 12:50:00,76.48,76.59,76.46,76.51,18337.0,52.8002,52.8762,52.7864,52.8209,18337.0
2016-12-28 13:00:00,76.52,76.65,76.51,76.63,26923.0,52.8278,52.9176,52.8209,52.9038,26923.0
2016-12-28 13:10:00,76.62,76.68,76.54,76.57,18646.0,52.8969,52.9383,52.8416,52.8624,18646.0
2016-12-28 13:20:00,76.57,76.62,76.56,76.58,12374.0,52.8624,52.8969,52.8554,52.8693,12374.0
2016-12-28 13:30:00,76.58,76.59,76.5,76.53,15312.0,52.8693,52.8762,52.814,52.8347,15312.0
2016-12-28 13:40:00,76.52,76.55,76.48,76.55,26543.0,52.8278,52.8485,52.8002,52.8485,26543.0
2016-12-28 13:50:00,76.55,76.63,76.54,76.59,43634.0,52.8485,52.9038,52.8416,52.8762,43634.0
2016-12-28 14:00:00,76.6,76.66,76.57,76.65,34535.0,52.8831,52.9245,52.8624,52.9176,34535.0
2016-12-28 14:10:00,76.65,76.67,76.59,76.63,29536.0,52.9176,52.9314,52.8762,52.9038,29536.0
2016-12-28 14:20:00,76.63,76.64,76.55,76.56,38892.0,52.9038,52.9107,52.8485,52.8554,38892.0
2016-12-28 14:30:00,76.56,76.6,76.53,76.6,20525.0,52.8554,52.8831,52.8347,52.8831,20525.0
2016-12-28 14:40:00,76.6,76.61,76.54,76.54,24470.0,52.8831,52.89,52.8416,52.8416,24470.0
2016-12-28 14:50:00,76.53,76.55,76.45,76.51,14064.0,52.8347,52.8485,52.7795,52.8209,14064.0
2016-12-28 15:00:00,76.51,76.51,76.4,76.41,20307.0,52.8209,52.8209,52.745,52.7519,20307.0
2016-12-28 15:10:00,76.41,76.42,76.32,76.32,21426.0,52.7519,52.7588,52.6898,52.6898,21426.0
2016-12-28 15:20:00,76.33,76.37,76.31,76.31,41913.0,52.6967,52.7243,52.6829,52.6829,41913.0
2016-12-28 15:30:00,76.31,76.37,76.25,76.35,34838.0,52.6829,52.7243,52.6414,52.7105,34838.0
2016-12-28 15:40:00,76.35,76.35,76.26,76.31,42585.0,52.7105,52.7105,52.6483,52.6829,42585.0
2016-12-28 15:50:00,76.31,76.41,76.31,76.34,124873.0,52.6829,52.7519,52.6829,52.7036,124873.0
2016-12-29 09:30:00,76.46,76.79,76.29,76.47,36362.0,52.7864,53.0142,52.669,52.7933,36362.0
2016-12-29 09:40:00,76.45,76.75,76.4,76.71,23002.0,52.7795,52.9866,52.745,52.959,23002.0
2016-12-29 09:50:00,76.74,76.83,76.6,76.6,19816.0,52.9797,53.0419,52.8831,52.8831,19816.0
2016-12-29 10:00:00,76.61,76.71,76.44,76.5,31941.0,52.89,52.959,52.7726,52.814,31941.0
2016-12-29 10:10:00,76.48,76.67,76.45,76.66,29924.0,52.8002,52.9314,52.7795,52.9245,29924.0
2016-12-29 10:20:00,76.65,76.73,76.64,76.69,27532.0,52.9176,52.9728,52.9107,52.9452,27532.0
2016-12-29 10:30:00,76.69,76.74,76.64,76.72,25989.0,52.9452,52.9797,52.9107,52.9659,25989.0
2016-12-29 10:40:00,76.71,76.95,76.68,76.92,25524.0,52.959,53.1247,52.9383,53.104,25524.0
2016-12-29 10:50:00,76.94,77.1,76.93,77.01,48663.0,53.1178,53.2283,53.1109,53.1661,48663.0
2016-12-29 11:00:00,77.0,77.06,76.96,77.02,31851.0,53.1592,53.2006,53.1316,53.173,31851.0
2016-12-29 11:10:00,77.02,77.04,76.94,76.97,30807.0,53.173,53.1868,53.1178,53.1385,30807.0
2016-12-29 11:20:00,76.97,77.03,76.96,77.0,24679.0,53.1385,53.1799,53.1316,53.1592,24679.0
2016-12-29 11:30:00,77.02,77.06,76.96,77.05,25831.0,53.173,53.2006,53.1316,53.1937,25831.0
2016-12-29 11:40:00,77.05,77.11,77.04,77.08,34565.0,53.1937,53.2352,53.1868,53.2144,34565.0
2016-12-29 11:50:00,77.08,77.19,77.06,77.17,24718.0,53.2144,53.2904,53.2006,53.2766,24718.0
2016-12-29 12:00:00,77.18,77.23,77.15,77.17,23062.0,53.2835,53.318,53.2628,53.2766,23062.0
2016-12-29 12:10:00,77.16,77.2,77.12,77.17,33419.0,53.2697,53.2973,53.2421,53.2766,33419.0
2016-12-29 12:20:00,77.16,77.23,77.12,77.23,23775.0,53.2697,53.318,53.2421,53.318,23775.0
2016-12-29 12:30:00,77.23,77.25,77.19,77.22,34206.0,53.318,53.3318,53.2904,53.3111,34206.0
2016-12-29 12:40:00,77.22,77.22,77.16,77.18,17374.0,53.3111,53.3111,53.2697,53.2835,17374.0
2016-12-29 12:50:00,77.17,77.25,77.15,77.24,29902.0,53.2766,53.3318,53.2628,53.3249,29902.0
2016-12-29 13:00:00,77.25,77.3,77.21,77.23,21133.0,53.3318,53.3663,53.3042,53.318,21133.0
2016-12-29 13:10:00,77.23,77.33,77.21,77.28,24474.0,53.318,53.387,53.3042,53.3525,24474.0
2016-12-29 13:20:00,77.28,77.31,77.19,77.2,20328.0,53.3525,53.3732,53.2904,53.2973,20328.0
2016-12-29 13:30:00,77.2,77.24,77.17,77.22,25530.0,53.2973,53.3249,53.2766,53.3111,25530.0
2016-12-29 13:40:00,77.21,77.25,77.18,77.21,42974.0,53.3042,53.3318,53.2835,53.3042,42974.0
2016-12-29 13:50:00,77.2,77.25,77.2,77.23,58523.0,53.2973,53.3318,53.2973,53.318,58523.0
2016-12-29 14:00:00,77.23,77.25,77.13,77.13,37501.0,53.318,53.3318,53.249,53.249,37501.0
2016-12-29 14:10:00,77.14,77.21,77.13,77.19,48929.0,53.2559,53.3042,53.249,53.2904,48929.0
2016-12-29 14:20:00,77.18,77.19,77.13,77.16,27156.0,53.2835,53.2904,53.249,53.2697,27156.0
2016-12-29 14:30:00,77.16,77.21,77.14,77.18,91167.0,53.2697,53.3042,53.2559,53.2835,91167.0
2016-12-29 14:40:00,77.19,77.24,77.16,77.21,69727.0,53.2904,53.3249,53.2697,53.3042,69727.0
2016-12-29 14:50:00,77.21,77.22,77.12,77.13,63877.0,53.3042,53.3111,53.2421,53.249,63877.0
2016-12-29 15:00:00,77.13,77.15,77.06,77.06,79961.0,53.249,53.2628,53.2006,53.2006,79961.0
2016-12-29 15:10:00,77.07,77.08,77.03,77.03,84265.0,53.2075,53.2144,53.1799,53.1799,84265.0
2016-12-29 15:20:00,77.04,77.2,77.0,77.15,124235.0,53.1868,53.2973,53.1592,53.2628,124235.0
2016-12-29 15:30:00,77.15,77.15,77.02,77.02,112689.0,53.2628,53.2628,53.173,53.173,112689.0
2016-12-29 15:40:00,77.01,77.03,77.0,77.0,72893.0,53.1661,53.1799,53.1592,53.1592,72893.0
2016-12-29 15:50:00,77.0,77.05,76.99,77.0,237860.0,53.1592,53.1937,53.1523,53.1592,237860.0
2016-12-30 09:30:00,77.04,77.13,76.71,76.84,35618.0,53.1868,53.249,52.959,53.0488,35618.0
2016-12-30 09:40:00,76.88,77.03,76.79,76.97,45123.0,53.0764,53.1799,53.0142,53.1385,45123.0
2016-12-30 09:50:00,76.96,77.08,76.94,77.01,112347.0,53.1316,53.2144,53.1178,53.1661,112347.0
2016-12-30 10:00:00,76.98,77.01,76.8,76.93,29288.0,53.1454,53.1661,53.0211,53.1109,29288.0
2016-12-30 10:10:00,76.92,76.97,76.85,76.85,18491.0,53.104,53.1385,53.0557,53.0557,18491.0
2016-12-30 10:20:00,76.86,77.02,76.86,76.96,21892.0,53.0626,53.173,53.0626,53.1316,21892.0
2016-12-30 10:30:00,76.96,77.07,76.95,76.99,70407.0,53.1316,53.2075,53.1247,53.1523,70407.0
2016-12-30 10:40:00,76.98,76.99,76.9,76.94,11285.0,53.1454,53.1523,53.0902,53.1178,11285.0
2016-12-30 10:50:00,76.94,76.97,76.89,76.97,14306.0,53.1178,53.1385,53.0833,53.1385,14306.0
2016-12-30 11:00:00,76.96,76.98,76.89,76.9,18244.0,53.1316,53.1454,53.0833,53.0902,18244.0
2016-12-30 11:10:00,76.89,76.96,76.84,76.91,24977.0,53.0833,53.1316,53.0488,53.0971,24977.0
2016-12-30 11:20:00,76.89,76.95,76.84,76.92,24363.0,53.0833,53.1247,53.0488,53.104,24363.0
2016-12-30 11:30:00,76.9,76.96,76.86,76.88,13453.0,53.0902,53.1316,53.0626,53.0764,13453.0
2016-12-30 11:40:00,76.88,76.92,76.84,76.88,18469.0,53.0764,53.104,53.0488,53.0764,18469.0
2016-12-30 11:50:00,76.9,77.01,76.9,76.97,29796.0,53.0902,53.1661,53.0902,53.1385,29796.0
2016-12-30 12:00:00,76.96,77.04,76.85,77.04,14999.0,53.1316,53.1868,53.0557,53.1868,14999.0
2016-12-30 12:10:00,77.02,77.08,76.98,76.98,27233.0,53.173,53.2144,53.1454,53.1454,27233.0
2016-12-30 12:20:00,76.98,77.02,76.96,76.99,43246.0,53.1454,53.173,53.1316,53.1523,43246.0
2016-12-30 12:30:00,76.99,77.02,76.86,76.91,37741.0,53.1523,53.173,53.0626,53.0971,37741.0
2016-12-30 12:40:00,76.93,76.93,76.87,76.89,11145.0,53.1109,53.1109,53.0695,53.0833,11145.0
2016-12-30 12:50:00,76.87,76.88,76.82,76.84,7330.0,53.0695,53.0764,53.0349,53.0488,7330.0
2016-12-30 13:00:00,76.86,76.89,76.8,76.82,16685.0,53.0626,53.0833,53.0211,53.0349,16685.0
2016-12-30 13:10:00,76.84,76.95,76.82,76.95,28618.0,53.0488,53.1247,53.0349,53.1247,28618.0
2016-12-30 13:20:00,76.95,76.98,76.87,76.91,22669.0,53.1247,53.1454,53.0695,53.0971,22669.0
2016-12-30 13:30:00,76.91,76.93,76.86,76.87,9312.0,53.0971,53.1109,53.0626,53.0695,9312.0
2016-12-30 13:40:00,76.88,76.91,76.86,76.87,36093.0,53.0764,53.0971,53.0626,53.0695,36093.0
2016-12-30 13:50:00,76.88,76.96,76.87,76.94,29577.0,53.0764,53.1316,53.0695,53.1178,29577.0
2016-12-30 14:00:00,76.93,76.94,76.79,76.82,22406.0,53.1109,53.1178,53.0142,53.0349,22406.0
2016-12-30 14:10:00,76.83,76.95,76.74,76.82,166131.0,53.0419,53.1247,52.9797,53.0349,166131.0
2016-12-30 14:20:00,76.82,76.83,76.72,76.73,16801.0,53.0349,53.0419,52.9659,52.9728,16801.0
2016-12-30 14:30:00,76.73,76.8,76.65,76.8,48050.0,52.9728,53.0211,52.9176,53.0211,48050.0
2016-12-30 14:40:00,76.8,76.8,76.69,76.69,32090.0,53.0211,53.0211,52.9452,52.9452,32090.0
2016-12-30 14:50:00,76.67,76.79,76.65,76.79,26345.0,52.9314,53.0142,52.9176,53.0142,26345.0
2016-12-30 15:00:00,76.79,76.81,76.73,76.76,30180.0,53.0142,53.028,52.9728,52.9935,30180.0
2016-12-30 15:10:00,76.76,76.76,76.65,76.72,22506.0,52.9935,52.9935,52.9176,52.9659,22506.0
2016-12-30 15:20:00,76.72,76.79,76.66,76.78,29766.0,52.9659,53.0142,52.9245,53.0073,29766.0
2016-12-30 15:30:00,76.79,76.8,76.68,76.73,35145.0,53.0142,53.0211,52.9383,52.9728,35145.0
2016-12-30 15:40:00,76.73,76.73,76.38,76.39,91292.0,52.9728,52.9728,52.7312,52.7381,91292.0
2016-12-30 15:50:00,76.39,76.65,76.39,76.6,423808.0,52.7381,52.9176,52.7381,52.8831,423808.0
2017-01-03 09:30:00,76.57,76.69,76.3,76.45,91571.0,52.8624,52.9452,52.6759,52.7795,91571.0
2017-01-03 09:40:00,76.49,76.52,76.08,76.15,42798.0,52.8071,52.8278,52.5241,52.5724,42798.0
2017-01-03 09:50:00,76.15,76.64,76.15,76.47,41905.0,52.5724,52.9107,52.5724,52.7933,41905.0
2017-01-03 10:00:00,76.45,76.45,76.1,76.22,48597.0,52.7795,52.7795,52.5379,52.6207,48597.0
2017-01-03 10:10:00,76.21,76.36,76.18,76.25,64123.0,52.6138,52.7174,52.5931,52.6414,64123.0
2017-01-03 10:20:00,76.23,76.23,76.09,76.19,33175.0,52.6276,52.6276,52.531,52.6,33175.0
2017-01-03 10:30:00,76.2,76.28,76.16,76.2,30382.0,52.6069,52.6621,52.5793,52.6069,30382.0
2017-01-03 10:40:00,76.2,76.2,76.01,76.18,102220.0,52.6069,52.6069,52.4757,52.5931,102220.0
2017-01-03 10:50:00,76.19,76.4,76.09,76.17,83386.0,52.6,52.745,52.531,52.5862,83386.0
2017-01-03 11:00:00,76.17,76.21,76.01,76.06,61703.0,52.5862,52.6138,52.4757,52.5103,61703.0
2017-01-03 11:10:00,76.04,76.1,75.96,76.08,75869.0,52.4965,52.5379,52.4412,52.5241,75869.0
2017-01-03 11:20:00,76.08,76.26,76.0,76.01,59757.0,52.5241,52.6483,52.4688,52.4757,59757.0
2017-01-03 11:30:00,76.0,76.08,75.98,76.02,49227.0,52.4688,52.5241,52.455,52.4826,49227.0
2017-01-03 11:40:00,76.03,76.38,76.03,76.36,56311.0,52.4895,52.7312,52.4895,52.7174,56311.0
2017-01-03 11:50:00,76.36,76.44,76.23,76.29,64793.0,52.7174,52.7726,52.6276,52.669,64793.0
2017-01-03 12:00:00,76.27,76.47,76.26,76.47,38868.0,52.6552,52.7933,52.6483,52.7933,38868.0
2017-01-03 12:10:00,76.47,76.56,76.38,76.39,60736.0,52.7933,52.8554,52.7312,52.7381,60736.0
2017-01-03 12:20:00,76.4,76.43,76.3,76.36,54704.0,52.745,52.7657,52.6759,52.7174,54704.0
2017-01-03 12:30:00,76.37,76.45,76.34,76.39,37612.0,52.7243,52.7795,52.7036,52.7381,37612.0
2017-01-03 12:40:00,76.39,76.45,76.36,76.43,111004.0,52.7381,52.7795,52.7174,52.7657,111004.0
2017-01-03 12:50:00,76.44,76.59,76.43,76.56,20182.0,52.7726,52.8762,52.7657,52.8554,20182.0
2017-01-03 13:00:00,76.56,76.59,76.5,76.54,23899.0,52.8554,52.8762,52.814,52.8416,23899.0
2017-01-03 13:10:00,76.52,76.52,76.4,76.43,26222.0,52.8278,52.8278,52.745,52.7657,26222.0
2017-01-03 13:20:00,76.42,76.42,76.34,76.38,11984.0,52.7588,52.7588,52.7036,52.7312,11984.0
2017-01-03 13:30:00,76.35,76.35,76.17,76.19,25096.0,52.7105,52.7105,52.5862,52.6,25096.0
2017-01-03 13:40:00,76.19,76.21,76.08,76.12,28363.0,52.6,52.6138,52.5241,52.5517,28363.0
2017-01-03 13:50:00,76.13,76.18,76.08,76.11,29918.0,52.5586,52.5931,52.5241,52.5448,29918.0
2017-01-03 14:00:00,76.11,76.27,76.11,76.25,31494.0,52.5448,52.6552,52.5448,52.6414,31494.0
2017-01-03 14:10:00,76.25,76.26,76.2,76.21,30846.0,52.6414,52.6483,52.6069,52.6138,30846.0
2017-01-03 14:20:00,76.21,76.31,76.19,76.3,27412.0,52.6138,52.6829,52.6,52.6759,27412.0
2017-01-03 14:30:00,76.28,76.32,76.22,76.23,33386.0,52.6621,52.6898,52.6207,52.6276,33386.0
2017-01-03 14:40:00,76.24,76.28,76.22,76.28,55948.0,52.6345,52.6621,52.6207,52.6621,55948.0
2017-01-03 14:50:00,76.27,76.27,76.18,76.19,41941.0,52.6552,52.6552,52.5931,52.6,41941.0
2017-01-03 15:00:00,76.19,76.26,76.16,76.25,34464.0,52.6,52.6483,52.5793,52.6414,34464.0
2017-01-03 15:10:00,76.26,76.26,76.09,76.13,82732.0,52.6483,52.6483,52.531,52.5586,82732.0
2017-01-03 15:20:00,76.14,76.24,76.09,76.23,103879.0,52.5655,52.6345,52.531,52.6276,103879.0
2017-01-03 15:30:00,76.22,76.23,76.16,76.21,101809.0,52.6207,52.6276,52.5793,52.6138,101809.0
2017-01-03 15:40:00,76.2,76.24,76.13,76.21,103077.0,52.6069,52.6345,52.5586,52.6138,103077.0
2017-01-03 15:50:00,76.21,76.28,76.16,76.25,294375.0,52.6138,52.6621,52.5793,52.6414,294375.0
2017-01-04 09:30:00,76.39,76.59,76.31,76.49,72518.0,52.7381,52.8762,52.6829,52.8071,72518.0
2017-01-04 09:40:00,76.47,76.61,76.44,76.49,49337.0,52.7933,52.89,52.7726,52.8071,49337.0
2017-01-04 09:50:00,76.48,76.63,76.34,76.43,73093.0,52.8002,52.9038,52.7036,52.7657,73093.0
2017-01-04 10:00:00,76.43,76.56,76.41,76.55,75100.0,52.7657,52.8554,52.7519,52.8485,75100.0
2017-01-04 10:10:00,76.55,76.69,76.55,76.59,40762.0,52.8485,52.9452,52.8485,52.8762,40762.0
2017-01-04 10:20:00,76.58,76.59,76.47,76.55,35007.0,52.8693,52.8762,52.7933,52.8485,35007.0
2017-01-04 10:30:00,76.55,76.58,76.43,76.44,35359.0,52.8485,52.8693,52.7657,52.7726,35359.0
2017-01-04 10:40:00,76.44,76.44,76.31,76.33,52390.0,52.7726,52.7726,52.6829,52.6967,52390.0
2017-01-04 10:50:00,76.32,76.47,76.32,76.41,52155.0,52.6898,52.7933,52.6898,52.7519,52155.0
2017-01-04 11:00:00,76.41,76.41,76.27,76.28,57965.0,52.7519,52.7519,52.6552,52.6621,57965.0
2017-01-04 11:10:00,76.29,76.42,76.29,76.35,31621.0,52.669,52.7588,52.669,52.7105,31621.0
2017-01-04 11:20:00,76.34,76.38,76.29,76.35,27645.0,52.7036,52.7312,52.669,52.7105,27645.0
2017-01-04 11:30:00,76.36,76.38,76.28,76.3,79468.0,52.7174,52.7312,52.6621,52.6759,79468.0
2017-01-04 11:40:00,76.3,76.32,76.22,76.28,70350.0,52.6759,52.6898,52.6207,52.6621,70350.0
2017-01-04 11:50:00,76.28,76.3,76.17,76.22,53901.0,52.6621,52.6759,52.5862,52.6207,53901.0
2017-01-04 12:00:00,76.22,76.23,76.13,76.17,46738.0,52.6207,52.6276,52.5586,52.5862,46738.0
2017-01-04 12:10:00,76.16,76.22,76.14,76.2,50993.0,52.5793,52.6207,52.5655,52.6069,50993.0
2017-01-04 12:20:00,76.2,76.23,76.16,76.17,54552.0,52.6069,52.6276,52.5793,52.5862,54552.0
2017-01-04 12:30:00,76.17,76.21,76.15,76.15,22821.0,52.5862,52.6138,52.5724,52.5724,22821.0
2017-01-04 12:40:00,76.16,76.21,76.14,76.21,65190.0,52.5793,52.6138,52.5655,52.6138,65190.0
2017-01-04 12:50:00,76.21,76.22,76.14,76.14,31012.0,52.6138,52.6207,52.5655,52.5655,31012.0
2017-01-04 13:00:00,76.13,76.14,76.04,76.05,23610.0,52.5586,52.5655,52.4965,52.5034,23610.0
2017-01-04 13:10:00,76.05,76.11,76.03,76.06,64083.0,52.5034,52.5448,52.4895,52.5103,64083.0
2017-01-04 13:20:00,76.07,76.1,76.06,76.07,21122.0,52.5172,52.5379,52.5103,52.5172,21122.0
2017-01-04 13:30:00,76.07,76.07,76.0,76.0,46474.0,52.5172,52.5172,52.4688,52.4688,46474.0
2017-01-04 13:40:00,75.99,76.03,75.91,76.0,32984.0,52.4619,52.4895,52.4067,52.4688,32984.0
2017-01-04 13:50:00,75.99,76.15,75.99,76.01,53493.0,52.4619,52.5724,52.4619,52.4757,53493.0
2017-01-04 14:00:00,76.01,76.09,75.98,76.04,32700.0,52.4757,52.531,52.455,52.4965,32700.0
2017-01-04 14:10:00,76.05,76.16,76.05,76.11,41570.0,52.5034,52.5793,52.5034,52.5448,41570.0
2017-01-04 14:20:00,76.11,76.18,76.03,76.16,50086.0,52.5448,52.5931,52.4895,52.5793,50086.0
2017-01-04 14:30:00,76.17,76.18,76.01,76.06,94654.0,52.5862,52.5931,52.4757,52.5103,94654.0
2017-01-04 14:40:00,76.06,76.06,75.95,76.0,62809.0,52.5103,52.5103,52.4343,52.4688,62809.0
2017-01-04 14:50:00,76.01,76.02,75.95,76.0,45838.0,52.4757,52.4826,52.4343,52.4688,45838.0
2017-01-04 15:00:00,76.0,76.09,75.97,76.06,66692.0,52.4688,52.531,52.4481,52.5103,66692.0
2017-01-04 15:10:00,76.07,76.08,75.97,76.02,56795.0,52.5172,52.5241,52.4481,52.4826,56795.0
2017-01-04 15:20:00,76.03,76.11,75.99,76.1,73473.0,52.4895,52.5448,52.4619,52.5379,73473.0
2017-01-04 15:30:00,76.09,76.1,76.01,76.1,77471.0,52.531,52.5379,52.4757,52.5379,77471.0
2017-01-04 15:40:00,76.1,76.23,76.1,76.2,362261.0,52.5379,52.6276,52.5379,52.6069,362261.0
2017-01-04 15:50:00,76.2,76.27,76.14,76.17,385381.0,52.6069,52.6552,52.5655,52.5862,385381.0
2017-01-05 09:30:00,75.79,76.15,75.37,75.37,148946.0,52.3239,52.5724,52.0339,52.0339,148946.0
2017-01-05 09:40:00,75.39,75.45,75.19,75.27,87074.0,52.0477,52.0891,51.9096,51.9649,87074.0
2017-01-05 09:50:00,75.26,75.33,75.12,75.17,145638.0,51.958,52.0063,51.8613,51.8958,145638.0
2017-01-05 10:00:00,75.18,75.57,75.15,75.52,84243.0,51.9027,52.172,51.882,52.1375,84243.0
2017-01-05 10:10:00,75.51,75.53,75.28,75.42,91584.0,52.1305,52.1444,51.9718,52.0684,91584.0
2017-01-05 10:20:00,75.42,75.49,75.32,75.45,52280.0,52.0684,52.1167,51.9994,52.0891,52280.0
2017-01-05 10:30:00,75.45,75.65,75.45,75.52,53278.0,52.0891,52.2272,52.0891,52.1375,53278.0
2017-01-05 10:40:00,75.54,75.79,75.51,75.75,38403.0,52.1513,52.3239,52.1305,52.2962,38403.0
2017-01-05 10:50:00,75.76,75.84,75.66,75.74,42872.0,52.3031,52.3584,52.2341,52.2893,42872.0
2017-01-05 11:00:00,75.77,75.88,75.7,75.85,38877.0,52.31,52.386,52.2617,52.3653,38877.0
2017-01-05 11:10:00,75.87,76.05,75.84,76.0,52336.0,52.3791,52.5034,52.3584,52.4688,52336.0
2017-01-05 11:20:00,76.02,76.16,75.98,76.11,121677.0,52.4826,52.5793,52.455,52.5448,121677.0
2017-01-05 11:30:00,76.11,76.21,76.1,76.2,36836.0,52.5448,52.6138,52.5379,52.6069,36836.0
2017-01-05 11:40:00,76.21,76.22,76.06,76.13,29702.0,52.6138,52.6207,52.5103,52.5586,29702.0
2017-01-05 11:50:00,76.14,76.24,76.14,76.19,30076.0,52.5655,52.6345,52.5655,52.6,30076.0
2017-01-05 12:00:00,76.2,76.25,76.14,76.23,21835.0,52.6069,52.6414,52.5655,52.6276,21835.0
2017-01-05 12:10:00,76.23,76.27,76.14,76.15,20915.0,52.6276,52.6552,52.5655,52.5724,20915.0
2017-01-05 12:20:00,76.16,76.18,76.11,76.12,15303.0,52.5793,52.5931,52.5448,52.5517,15303.0
2017-01-05 12:30:00,76.12,76.13,75.93,75.94,28137.0,52.5517,52.5586,52.4205,52.4274,28137.0
2017-01-05 12:40:00,75.94,75.94,75.79,75.82,26155.0,52.4274,52.4274,52.3239,52.3446,26155.0
2017-01-05 12:50:00,75.83,75.92,75.83,75.89,19275.0,52.3515,52.4136,52.3515,52.3929,19275.0
2017-01-05 13:00:00,75.9,75.97,75.85,75.91,56890.0,52.3998,52.4481,52.3653,52.4067,56890.0
2017-01-05 13:10:00,75.92,75.99,75.91,75.96,31207.0,52.4136,52.4619,52.4067,52.4412,31207.0
2017-01-05 13:20:00,75.97,75.99,75.89,75.93,27983.0,52.4481,52.4619,52.3929,52.4205,27983.0
2017-01-05 13:30:00,75.92,75.96,75.88,75.95,41242.0,52.4136,52.4412,52.386,52.4343,41242.0
2017-01-05 13:40:00,75.96,76.08,75.96,76.08,21561.0,52.4412,52.5241,52.4412,52.5241,21561.0
2017-01-05 13:50:00,76.06,76.15,76.05,76.13,91476.0,52.5103,52.5724,52.5034,52.5586,91476.0
2017-01-05 14:00:00,76.13,76.19,76.11,76.15,54399.0,52.5586,52.6,52.5448,52.5724,54399.0
2017-01-05 14:10:00,76.15,76.24,76.12,76.19,29669.0,52.5724,52.6345,52.5517,52.6,29669.0
2017-01-05 14:20:00,76.19,76.26,76.15,76.23,20303.0,52.6,52.6483,52.5724,52.6276,20303.0
2017-01-05 14:30:00,76.24,76.28,76.21,76.24,26797.0,52.6345,52.6621,52.6138,52.6345,26797.0
2017-01-05 14:40:00,76.24,76.28,76.23,76.24,18675.0,52.6345,52.6621,52.6276,52.6345,18675.0
2017-01-05 14:50:00,76.25,76.28,76.18,76.18,50739.0,52.6414,52.6621,52.5931,52.5931,50739.0
2017-01-05 15:00:00,76.19,76.26,76.05,76.07,55666.0,52.6,52.6483,52.5034,52.5172,55666.0
2017-01-05 15:10:00,76.08,76.11,76.06,76.07,20175.0,52.5241,52.5448,52.5103,52.5172,20175.0
2017-01-05 15:20:00,76.06,76.15,76.03,76.03,38258.0,52.5103,52.5724,52.4895,52.4895,38258.0
2017-01-05 15:30:00,76.03,76.08,76.0,76.0,39798.0,52.4895,52.5241,52.4688,52.4688,39798.0
2017-01-05 15:40:00,76.01,76.09,75.98,76.05,53709.0,52.4757,52.531,52.455,52.5034,53709.0
2017-01-05 15:50:00,76.05,76.34,76.05,76.27,188954.0,52.5034,52.7036,52.5034,52.6552,188954.0
2017-01-06 09:30:00,76.04,76.14,75.89,75.97,28221.0,52.4965,52.5655,52.3929,52.4481,28221.0
2017-01-06 09:40:00,75.97,76.04,75.9,76.0,13219.0,52.4481,52.4965,52.3998,52.4688,13219.0
2017-01-06 09:50:00,76.01,76.25,75.97,76.25,15482.0,52.4757,52.6414,52.4481,52.6414,15482.0
2017-01-06 10:00:00,76.2,76.23,76.03,76.12,23472.0,52.6069,52.6276,52.4895,52.5517,23472.0
2017-01-06 10:10:00,76.1,76.28,76.06,76.23,53389.0,52.5379,52.6621,52.5103,52.6276,53389.0
2017-01-06 10:20:00,76.24,76.31,76.17,76.28,56335.0,52.6345,52.6829,52.5862,52.6621,56335.0
2017-01-06 10:30:00,76.27,76.4,76.18,76.18,47620.0,52.6552,52.745,52.5931,52.5931,47620.0
2017-01-06 10:40:00,76.19,76.5,76.19,76.48,47611.0,52.6,52.814,52.6,52.8002,47611.0
2017-01-06 10:50:00,76.48,76.5,76.34,76.44,40568.0,52.8002,52.814,52.7036,52.7726,40568.0
2017-01-06 11:00:00,76.45,76.51,76.43,76.46,27963.0,52.7795,52.8209,52.7657,52.7864,27963.0
2017-01-06 11:10:00,76.47,76.49,76.42,76.44,14033.0,52.7933,52.8071,52.7588,52.7726,14033.0
2017-01-06 11:20:00,76.45,76.55,76.41,76.55,17935.0,52.7795,52.8485,52.7519,52.8485,17935.0
2017-01-06 11:30:00,76.55,76.6,76.53,76.56,27323.0,52.8485,52.8831,52.8347,52.8554,27323.0
2017-01-06 11:40:00,76.55,76.64,76.55,76.56,19947.0,52.8485,52.9107,52.8485,52.8554,19947.0
2017-01-06 11:50:00,76.56,76.61,76.51,76.58,11192.0,52.8554,52.89,52.8209,52.8693,11192.0
2017-01-06 12:00:00,76.57,76.6,76.54,76.55,8336.0,52.8624,52.8831,52.8416,52.8485,8336.0
2017-01-06 12:10:00,76.58,76.75,76.58,76.73,19337.0,52.8693,52.9866,52.8693,52.9728,19337.0
2017-01-06 12:20:00,76.75,76.83,76.74,76.79,40893.0,52.9866,53.0419,52.9797,53.0142,40893.0
2017-01-06 12:30:00,76.79,76.92,76.79,76.9,28323.0,53.0142,53.104,53.0142,53.0902,28323.0
2017-01-06 12:40:00,76.9,76.91,76.79,76.84,13765.0,53.0902,53.0971,53.0142,53.0488,13765.0
2017-01-06 12:50:00,76.84,76.84,76.68,76.68,8813.0,53.0488,53.0488,52.9383,52.9383,8813.0
2017-01-06 13:00:00,76.69,76.74,76.63,76.71,43370.0,52.9452,52.9797,52.9038,52.959,43370.0
2017-01-06 13:10:00,76.71,76.83,76.7,76.8,33106.0,52.959,53.0419,52.9521,53.0211,33106.0
2017-01-06 13:20:00,76.8,76.87,76.79,76.83,17251.0,53.0211,53.0695,53.0142,53.0419,17251.0
2017-01-06 13:30:00,76.83,76.86,76.79,76.83,21175.0,53.0419,53.0626,53.0142,53.0419,21175.0
2017-01-06 13:40:00,76.82,76.89,76.82,76.88,22619.0,53.0349,53.0833,53.0349,53.0764,22619.0
2017-01-06 13:50:00,76.86,76.89,76.74,76.76,21523.0,53.0626,53.0833,52.9797,52.9935,21523.0
2017-01-06 14:00:00,76.75,76.89,76.75,76.87,36245.0,52.9866,53.0833,52.9866,53.0695,36245.0
2017-01-06 14:10:00,76.89,76.98,76.86,76.94,33094.0,53.0833,53.1454,53.0626,53.1178,33094.0
2017-01-06 14:20:00,76.93,76.94,76.86,76.87,33883.0,53.1109,53.1178,53.0626,53.0695,33883.0
2017-01-06 14:30:00,76.88,76.89,76.78,76.83,29583.0,53.0764,53.0833,53.0073,53.0419,29583.0
2017-01-06 14:40:00,76.82,76.84,76.76,76.77,21928.0,53.0349,53.0488,52.9935,53.0004,21928.0
2017-01-06 14:50:00,76.77,76.91,76.76,76.85,38605.0,53.0004,53.0971,52.9935,53.0557,38605.0
2017-01-06 15:00:00,76.85,76.92,76.85,76.87,36362.0,53.0557,53.104,53.0557,53.0695,36362.0
2017-01-06 15:10:00,76.87,76.98,76.86,76.9,28889.0,53.0695,53.1454,53.0626,53.0902,28889.0
2017-01-06 15:20:00,76.89,76.95,76.86,76.86,37001.0,53.0833,53.1247,53.0626,53.0626,37001.0
2017-01-06 15:30:00,76.87,76.93,76.84,76.91,67064.0,53.0695,53.1109,53.0488,53.0971,67064.0
2017-01-06 15:40:00,76.91,77.05,76.91,76.98,98189.0,53.0971,53.1937,53.0971,53.1454,98189.0
2017-01-06 15:50:00,76.99,77.02,76.89,76.92,150999.0,53.1523,53.173,53.0833,53.104,150999.0
2017-01-09 09:30:00,76.93,77.14,76.46,76.5,44438.0,53.1109,53.2559,52.7864,52.814,44438.0
2017-01-09 09:40:00,76.48,76.5,76.17,76.35,45317.0,52.8002,52.814,52.5862,52.7105,45317.0
2017-01-09 09:50:00,76.34,76.43,76.27,76.31,56022.0,52.7036,52.7657,52.6552,52.6829,56022.0
2017-01-09 10:00:00,76.3,76.54,76.19,76.4,30129.0,52.6759,52.8416,52.6,52.745,30129.0
2017-01-09 10:10:00,76.42,76.46,76.34,76.42,29355.0,52.7588,52.7864,52.7036,52.7588,29355.0
2017-01-09 10:20:00,76.4,76.4,76.23,76.33,30566.0,52.745,52.745,52.6276,52.6967,30566.0
2017-01-09 10:30:00,76.34,76.5,76.31,76.48,37321.0,52.7036,52.814,52.6829,52.8002,37321.0
2017-01-09 10:40:00,76.49,76.5,76.37,76.46,33843.0,52.8071,52.814,52.7243,52.7864,33843.0
2017-01-09 10:50:00,76.46,76.49,76.38,76.44,24400.0,52.7864,52.8071,52.7312,52.7726,24400.0
2017-01-09 11:00:00,76.44,76.44,76.33,76.33,33996.0,52.7726,52.7726,52.6967,52.6967,33996.0
2017-01-09 11:10:00,76.34,76.36,76.23,76.25,31180.0,52.7036,52.7174,52.6276,52.6414,31180.0
2017-01-09 11:20:00,76.26,76.28,76.13,76.13,35343.0,52.6483,52.6621,52.5586,52.5586,35343.0
2017-01-09 11:30:00,76.14,76.16,76.06,76.14,35475.0,52.5655,52.5793,52.5103,52.5655,35475.0
2017-01-09 11:40:00,76.15,76.19,76.12,76.14,44670.0,52.5724,52.6,52.5517,52.5655,44670.0
2017-01-09 11:50:00,76.15,76.27,76.14,76.24,18789.0,52.5724,52.6552,52.5655,52.6345,18789.0
2017-01-09 12:00:00,76.25,76.25,76.13,76.16,34672.0,52.6414,52.6414,52.5586,52.5793,34672.0
2017-01-09 12:10:00,76.15,76.18,76.03,76.07,23148.0,52.5724,52.5931,52.4895,52.5172,23148.0
2017-01-09 12:20:00,76.02,76.22,76.02,76.21,14873.0,52.4826,52.6207,52.4826,52.6138,14873.0
2017-01-09 12:30:00,76.2,76.2,76.06,76.14,34888.0,52.6069,52.6069,52.5103,52.5655,34888.0
2017-01-09 12:40:00,76.13,76.15,76.04,76.1,17318.0,52.5586,52.5724,52.4965,52.5379,17318.0
2017-01-09 12:50:00,76.1,76.18,76.08,76.13,18950.0,52.5379,52.5931,52.5241,52.5586,18950.0
2017-01-09 13:00:00,76.12,76.13,76.06,76.09,13547.0,52.5517,52.5586,52.5103,52.531,13547.0
2017-01-09 13:10:00,76.08,76.12,76.02,76.03,23318.0,52.5241,52.5517,52.4826,52.4895,23318.0
2017-01-09 13:20:00,76.01,76.02,75.86,75.92,32841.0,52.4757,52.4826,52.3722,52.4136,32841.0
2017-01-09 13:30:00,75.91,75.94,75.82,75.82,13766.0,52.4067,52.4274,52.3446,52.3446,13766.0
2017-01-09 13:40:00,75.83,75.85,75.81,75.83,9364.0,52.3515,52.3653,52.3377,52.3515,9364.0
2017-01-09 13:50:00,75.84,75.85,75.7,75.72,36974.0,52.3584,52.3653,52.2617,52.2755,36974.0
2017-01-09 14:00:00,75.72,75.86,75.71,75.84,18946.0,52.2755,52.3722,52.2686,52.3584,18946.0
2017-01-09 14:10:00,75.82,75.85,75.75,75.78,20927.0,52.3446,52.3653,52.2962,52.317,20927.0
2017-01-09 14:20:00,75.79,75.84,75.72,75.76,27962.0,52.3239,52.3584,52.2755,52.3031,27962.0
2017-01-09 14:30:00,75.74,75.78,75.68,75.77,21120.0,52.2893,52.317,52.2479,52.31,21120.0
2017-01-09 14:40:00,75.77,75.83,75.73,75.81,24022.0,52.31,52.3515,52.2824,52.3377,24022.0
2017-01-09 14:50:00,75.81,75.88,75.74,75.83,41360.0,52.3377,52.386,52.2893,52.3515,41360.0
2017-01-09 15:00:00,75.8,75.91,75.78,75.84,60660.0,52.3308,52.4067,52.317,52.3584,60660.0
2017-01-09 15:10:00,75.85,75.87,75.78,75.79,32271.0,52.3653,52.3791,52.317,52.3239,32271.0
2017-01-09 15:20:00,75.78,75.84,75.72,75.81,38312.0,52.317,52.3584,52.2755,52.3377,38312.0
2017-01-09 15:30:00,75.81,75.87,75.76,75.85,35968.0,52.3377,52.3791,52.3031,52.3653,35968.0
2017-01-09 15:40:00,75.84,75.9,75.76,75.8,50318.0,52.3584,52.3998,52.3031,52.3308,50318.0
2017-01-09 15:50:00,75.8,75.81,75.72,75.73,105548.0,52.3308,52.3377,52.2755,52.2824,105548.0
2017-01-10 09:30:00,75.59,75.66,75.15,75.45,55298.0,52.1858,52.2341,51.882,52.0891,55298.0
2017-01-10 09:40:00,75.5,75.68,75.45,75.63,27015.0,52.1236,52.2479,52.0891,52.2134,27015.0
2017-01-10 09:50:00,75.64,75.64,75.34,75.55,19203.0,52.2203,52.2203,52.0132,52.1582,19203.0
2017-01-10 10:00:00,75.56,75.66,75.42,75.56,25548.0,52.1651,52.2341,52.0684,52.1651,25548.0
2017-01-10 10:10:00,75.57,75.57,75.39,75.48,26054.0,52.172,52.172,52.0477,52.1098,26054.0
2017-01-10 10:20:00,75.48,75.55,75.44,75.51,19558.0,52.1098,52.1582,52.0822,52.1305,19558.0
2017-01-10 10:30:00,75.49,75.53,75.42,75.47,26807.0,52.1167,52.1444,52.0684,52.1029,26807.0
2017-01-10 10:40:00,75.47,75.51,75.35,75.5,22586.0,52.1029,52.1305,52.0201,52.1236,22586.0
2017-01-10 10:50:00,75.51,75.58,75.44,75.51,20283.0,52.1305,52.1789,52.0822,52.1305,20283.0
2017-01-10 11:00:00,75.51,75.54,75.42,75.45,16704.0,52.1305,52.1513,52.0684,52.0891,16704.0
2017-01-10 11:10:00,75.46,75.55,75.44,75.48,13718.0,52.096,52.1582,52.0822,52.1098,13718.0
2017-01-10 11:20:00,75.47,75.54,75.42,75.43,15662.0,52.1029,52.1513,52.0684,52.0753,15662.0
2017-01-10 11:30:00,75.42,75.47,75.38,75.45,34265.0,52.0684,52.1029,52.0408,52.0891,34265.0
2017-01-10 11:40:00,75.45,75.57,75.44,75.54,17529.0,52.0891,52.172,52.0822,52.1513,17529.0
2017-01-10 11:50:00,75.53,75.59,75.5,75.54,14835.0,52.1444,52.1858,52.1236,52.1513,14835.0
2017-01-10 12:00:00,75.54,75.55,75.43,75.48,18096.0,52.1513,52.1582,52.0753,52.1098,18096.0
2017-01-10 12:10:00,75.49,75.54,75.41,75.53,9865.0,52.1167,52.1513,52.0615,52.1444,9865.0
2017-01-10 12:20:00,75.53,75.53,75.37,75.37,15983.0,52.1444,52.1444,52.0339,52.0339,15983.0
2017-01-10 12:30:00,75.36,75.45,75.32,75.42,16144.0,52.027,52.0891,51.9994,52.0684,16144.0
2017-01-10 12:40:00,75.41,75.42,75.33,75.33,12009.0,52.0615,52.0684,52.0063,52.0063,12009.0
2017-01-10 12:50:00,75.34,75.44,75.34,75.39,15022.0,52.0132,52.0822,52.0132,52.0477,15022.0
2017-01-10 13:00:00,75.39,75.41,75.36,75.36,20844.0,52.0477,52.0615,52.027,52.027,20844.0
2017-01-10 13:10:00,75.36,75.39,75.33,75.33,14410.0,52.027,52.0477,52.0063,52.0063,14410.0
2017-01-10 13:20:00,75.33,75.41,75.3,75.38,11892.0,52.0063,52.0615,51.9856,52.0408,11892.0
2017-01-10 13:30:00,75.4,75.43,75.37,75.38,15055.0,52.0546,52.0753,52.0339,52.0408,15055.0
2017-01-10 13:40:00,75.38,75.44,75.35,75.44,15586.0,52.0408,52.0822,52.0201,52.0822,15586.0
2017-01-10 13:50:00,75.42,75.47,75.37,75.39,22354.0,52.0684,52.1029,52.0339,52.0477,22354.0
2017-01-10 14:00:00,75.39,75.39,75.28,75.32,31800.0,52.0477,52.0477,51.9718,51.9994,31800.0
2017-01-10 14:10:00,75.32,75.34,75.24,75.25,26876.0,51.9994,52.0132,51.9441,51.9511,26876.0
2017-01-10 14:20:00,75.25,75.26,75.12,75.15,16493.0,51.9511,51.958,51.8613,51.882,16493.0
2017-01-10 14:30:00,75.16,75.32,75.16,75.28,16454.0,51.8889,51.9994,51.8889,51.9718,16454.0
2017-01-10 14:40:00,75.3,75.34,75.24,75.29,19265.0,51.9856,52.0132,51.9441,51.9787,19265.0
2017-01-10 14:50:00,75.29,75.36,75.26,75.28,49611.0,51.9787,52.027,51.958,51.9718,49611.0
2017-01-10 15:00:00,75.28,75.44,75.28,75.44,32071.0,51.9718,52.0822,51.9718,52.0822,32071.0
2017-01-10 15:10:00,75.44,75.46,75.35,75.46,31533.0,52.0822,52.096,52.0201,52.096,31533.0
2017-01-10 15:20:00,75.45,75.51,75.45,75.45,28688.0,52.0891,52.1305,52.0891,52.0891,28688.0
2017-01-10 15:30:00,75.45,75.64,75.42,75.6,48033.0,52.0891,52.2203,52.0684,52.1927,48033.0
2017-01-10 15:40:00,75.6,75.6,75.45,75.47,52894.0,52.1927,52.1927,52.0891,52.1029,52894.0
2017-01-10 15:50:00,75.47,75.51,75.41,75.43,77032.0,52.1029,52.1305,52.0615,52.0753,77032.0
2017-01-11 09:30:00,75.44,75.91,75.44,75.7,47935.0,52.0822,52.4067,52.0822,52.2617,47935.0
2017-01-11 09:40:00,75.7,75.77,75.5,75.65,40964.0,52.2617,52.31,52.1236,52.2272,40964.0
2017-01-11 09:50:00,75.64,75.64,75.49,75.57,23766.0,52.2203,52.2203,52.1167,52.172,23766.0
2017-01-11 10:00:00,75.57,75.73,75.57,75.65,39965.0,52.172,52.2824,52.172,52.2272,39965.0
2017-01-11 10:10:00,75.66,75.69,75.52,75.54,35362.0,52.2341,52.2548,52.1375,52.1513,35362.0
2017-01-11 10:20:00,75.53,75.54,75.34,75.37,22858.0,52.1444,52.1513,52.0132,52.0339,22858.0
2017-01-11 10:30:00,75.35,75.45,75.35,75.39,15935.0,52.0201,52.0891,52.0201,52.0477,15935.0
2017-01-11 10:40:00,75.39,75.41,75.24,75.32,36043.0,52.0477,52.0615,51.9441,51.9994,36043.0
2017-01-11 10:50:00,75.32,75.36,75.26,75.33,27970.0,51.9994,52.027,51.958,52.0063,27970.0
2017-01-11 11:00:00,75.33,75.41,75.32,75.38,19986.0,52.0063,52.0615,51.9994,52.0408,19986.0
2017-01-11 11:10:00,75.4,75.5,75.38,75.49,38642.0,52.0546,52.1236,52.0408,52.1167,38642.0
2017-01-11 11:20:00,75.48,75.69,75.47,75.6,32026.0,52.1098,52.2548,52.1029,52.1927,32026.0
2017-01-11 11:30:00,75.62,75.63,75.43,75.56,30494.0,52.2065,52.2134,52.0753,52.1651,30494.0
2017-01-11 11:40:00,75.57,75.62,75.54,75.58,18227.0,52.172,52.2065,52.1513,52.1789,18227.0
2017-01-11 11:50:00,75.58,75.61,75.55,75.56,18035.0,52.1789,52.1996,52.1582,52.1651,18035.0
2017-01-11 12:00:00,75.58,75.71,75.55,75.65,23462.0,52.1789,52.2686,52.1582,52.2272,23462.0
2017-01-11 12:10:00,75.64,75.78,75.64,75.73,15750.0,52.2203,52.317,52.2203,52.2824,15750.0
2017-01-11 12:20:00,75.73,75.73,75.57,75.66,15033.0,52.2824,52.2824,52.172,52.2341,15033.0
2017-01-11 12:30:00,75.66,75.66,75.55,75.57,25587.0,52.2341,52.2341,52.1582,52.172,25587.0
2017-01-11 12:40:00,75.57,75.57,75.5,75.54,12150.0,52.172,52.172,52.1236,52.1513,12150.0
2017-01-11 12:50:00,75.55,75.64,75.52,75.61,25037.0,52.1582,52.2203,52.1375,52.1996,25037.0
2017-01-11 13:00:00,75.62,75.86,75.6,75.86,23458.0,52.2065,52.3722,52.1927,52.3722,23458.0
2017-01-11 13:10:00,75.86,75.89,75.75,75.82,19845.0,52.3722,52.3929,52.2962,52.3446,19845.0
2017-01-11 13:20:00,75.81,75.81,75.69,75.73,26048.0,52.3377,52.3377,52.2548,52.2824,26048.0
2017-01-11 13:30:00,75.72,75.75,75.61,75.74,37765.0,52.2755,52.2962,52.1996,52.2893,37765.0
2017-01-11 13:40:00,75.74,75.8,75.71,75.74,25862.0,52.2893,52.3308,52.2686,52.2893,25862.0
2017-01-11 13:50:00,75.73,75.79,75.65,75.65,34624.0,52.2824,52.3239,52.2272,52.2272,34624.0
2017-01-11 14:00:00,75.65,75.71,75.61,75.66,61152.0,52.2272,52.2686,52.1996,52.2341,61152.0
2017-01-11 14:10:00,75.66,75.76,75.62,75.62,34388.0,52.2341,52.3031,52.2065,52.2065,34388.0
2017-01-11 14:20:00,75.61,75.64,75.53,75.58,25235.0,52.1996,52.2203,52.1444,52.1789,25235.0
2017-01-11 14:30:00,75.6,75.66,75.58,75.6,35709.0,52.1927,52.2341,52.1789,52.1927,35709.0
2017-01-11 14:40:00,75.6,75.62,75.5,75.55,35819.0,52.1927,52.2065,52.1236,52.1582,35819.0
2017-01-11 14:50:00,75.54,75.58,75.51,75.53,23150.0,52.1513,52.1789,52.1305,52.1444,23150.0
2017-01-11 15:00:00,75.53,75.55,75.48,75.49,54825.0,52.1444,52.1582,52.1098,52.1167,54825.0
2017-01-11 15:10:00,75.48,75.57,75.48,75.49,38378.0,52.1098,52.172,52.1098,52.1167,38378.0
2017-01-11 15:20:00,75.49,75.58,75.45,75.57,44680.0,52.1167,52.1789,52.0891,52.172,44680.0
2017-01-11 15:30:00,75.57,75.69,75.55,75.66,73147.0,52.172,52.2548,52.1582,52.2341,73147.0
2017-01-11 15:40:00,75.67,75.8,75.66,75.79,90868.0,52.241,52.3308,52.2341,52.3239,90868.0
2017-01-11 15:50:00,75.79,75.79,75.57,75.62,205267.0,52.3239,52.3239,52.172,52.2065,205267.0
2017-01-12 09:30:00,75.65,75.84,75.53,75.68,116721.0,52.2272,52.3584,52.1444,52.2479,116721.0
2017-01-12 09:40:00,75.7,75.71,75.57,75.57,49137.0,52.2617,52.2686,52.172,52.172,49137.0
2017-01-12 09:50:00,75.57,75.58,75.42,75.42,42373.0,52.172,52.1789,52.0684,52.0684,42373.0
2017-01-12 10:00:00,75.43,75.47,75.14,75.2,51922.0,52.0753,52.1029,51.8751,51.9165,51922.0
2017-01-12 10:10:00,75.2,75.26,75.09,75.12,57786.0,51.9165,51.958,51.8406,51.8613,57786.0
2017-01-12 10:20:00,75.12,75.24,75.09,75.23,44984.0,51.8613,51.9441,51.8406,51.9372,44984.0
2017-01-12 10:30:00,75.23,75.33,75.19,75.33,42511.0,51.9372,52.0063,51.9096,52.0063,42511.0
2017-01-12 10:40:00,75.35,75.48,75.34,75.47,18178.0,52.0201,52.1098,52.0132,52.1029,18178.0
2017-01-12 10:50:00,75.48,75.6,75.41,75.43,19878.0,52.1098,52.1927,52.0615,52.0753,19878.0
2017-01-12 11:00:00,75.42,75.64,75.42,75.59,16588.0,52.0684,52.2203,52.0684,52.1858,16588.0
2017-01-12 11:10:00,75.58,75.62,75.51,75.55,20265.0,52.1789,52.2065,52.1305,52.1582,20265.0
2017-01-12 11:20:00,75.56,75.57,75.46,75.55,22503.0,52.1651,52.172,52.096,52.1582,22503.0
2017-01-12 11:30:00,75.54,75.57,75.48,75.51,20581.0,52.1513,52.172,52.1098,52.1305,20581.0
2017-01-12 11:40:00,75.51,75.51,75.4,75.43,16785.0,52.1305,52.1305,52.0546,52.0753,16785.0
2017-01-12 11:50:00,75.42,75.43,75.28,75.35,22047.0,52.0684,52.0753,51.9718,52.0201,22047.0
2017-01-12 12:00:00,75.34,75.44,75.33,75.35,12537.0,52.0132,52.0822,52.0063,52.0201,12537.0
2017-01-12 12:10:00,75.35,75.43,75.34,75.37,25903.0,52.0201,52.0753,52.0132,52.0339,25903.0
2017-01-12 12:20:00,75.38,75.4,75.3,75.32,37112.0,52.0408,52.0546,51.9856,51.9994,37112.0
2017-01-12 12:30:00,75.31,75.38,75.31,75.33,31361.0,51.9925,52.0408,51.9925,52.0063,31361.0
2017-01-12 12:40:00,75.33,75.34,75.28,75.32,14338.0,52.0063,52.0132,51.9718,51.9994,14338.0
2017-01-12 12:50:00,75.32,75.36,75.29,75.33,20973.0,51.9994,52.027,51.9787,52.0063,20973.0
2017-01-12 13:00:00,75.31,75.34,75.25,75.28,17947.0,51.9925,52.0132,51.9511,51.9718,17947.0
2017-01-12 13:10:00,75.27,75.33,75.24,75.24,10713.0,51.9649,52.0063,51.9441,51.9441,10713.0
2017-01-12 13:20:00,75.25,75.38,75.25,75.38,14846.0,51.9511,52.0408,51.9511,52.0408,14846.0
2017-01-12 13:30:00,75.38,75.4,75.31,75.39,10287.0,52.0408,52.0546,51.9925,52.0477,10287.0
2017-01-12 13:40:00,75.38,75.44,75.36,75.44,29168.0,52.0408,52.0822,52.027,52.0822,29168.0
2017-01-12 13:50:00,75.42,75.44,75.26,75.27,65471.0,52.0684,52.0822,51.958,51.9649,65471.0
2017-01-12 14:00:00,75.27,75.28,75.23,75.26,49318.0,51.9649,51.9718,51.9372,51.958,49318.0
2017-01-12 14:10:00,75.26,75.27,75.21,75.22,90413.0,51.958,51.9649,51.9234,51.9303,90413.0
2017-01-12 14:20:00,75.22,75.25,75.2,75.24,50614.0,51.9303,51.9511,51.9165,51.9441,50614.0
2017-01-12 14:30:00,75.24,75.25,75.13,75.15,68192.0,51.9441,51.9511,51.8682,51.882,68192.0
2017-01-12 14:40:00,75.15,75.21,75.09,75.11,48515.0,51.882,51.9234,51.8406,51.8544,48515.0
2017-01-12 14:50:00,75.11,75.12,75.04,75.11,135391.0,51.8544,51.8613,51.8061,51.8544,135391.0
2017-01-12 15:00:00,75.12,75.15,75.05,75.11,84658.0,51.8613,51.882,51.813,51.8544,84658.0
2017-01-12 15:10:00,75.1,75.18,75.07,75.18,79127.0,51.8475,51.9027,51.8268,51.9027,79127.0
2017-01-12 15:20:00,75.17,75.23,75.1,75.14,78885.0,51.8958,51.9372,51.8475,51.8751,78885.0
2017-01-12 15:30:00,75.15,75.29,75.14,75.29,118965.0,51.882,51.9787,51.8751,51.9787,118965.0
2017-01-12 15:40:00,75.29,75.44,75.25,75.42,103936.0,51.9787,52.0822,51.9511,52.0684,103936.0
2017-01-12 15:50:00,75.42,75.44,75.25,75.27,277136.0,52.0684,52.0822,51.9511,51.9649,277136.0
2017-01-13 09:30:00,75.07,75.4,74.89,75.05,69177.0,51.8268,52.0546,51.7025,51.813,69177.0
2017-01-13 09:40:00,75.07,75.15,74.87,74.98,31486.0,51.8268,51.882,51.6887,51.7646,31486.0
2017-01-13 09:50:00,75.0,75.16,74.95,75.09,30681.0,51.7785,51.8889,51.7439,51.8406,30681.0
2017-01-13 10:00:00,75.12,75.15,75.0,75.05,33823.0,51.8613,51.882,51.7785,51.813,33823.0
2017-01-13 10:10:00,75.06,75.09,74.98,75.03,39182.0,51.8199,51.8406,51.7646,51.7992,39182.0
2017-01-13 10:20:00,75.05,75.1,75.0,75.03,24116.0,51.813,51.8475,51.7785,51.7992,24116.0
2017-01-13 10:30:00,75.02,75.21,75.02,75.21,36341.0,51.7923,51.9234,51.7923,51.9234,36341.0
2017-01-13 10:40:00,75.22,75.43,75.21,75.39,51308.0,51.9303,52.0753,51.9234,52.0477,51308.0
2017-01-13 10:50:00,75.4,75.4,75.19,75.2,66513.0,52.0546,52.0546,51.9096,51.9165,66513.0
2017-01-13 11:00:00,75.2,75.23,75.15,75.15,36369.0,51.9165,51.9372,51.882,51.882,36369.0
2017-01-13 11:10:00,75.16,75.2,75.01,75.01,29964.0,51.8889,51.9165,51.7854,51.7854,29964.0
2017-01-13 11:20:00,75.01,75.01,74.83,74.84,27488.0,51.7854,51.7854,51.6611,51.668,27488.0
2017-01-13 11:30:00,74.84,74.93,74.78,74.87,51428.0,51.668,51.7301,51.6266,51.6887,51428.0
2017-01-13 11:40:00,74.88,74.88,74.71,74.8,67010.0,51.6956,51.6956,51.5782,51.6404,67010.0
2017-01-13 11:50:00,74.8,74.91,74.8,74.88,20965.0,51.6404,51.7163,51.6404,51.6956,20965.0
2017-01-13 12:00:00,74.89,74.97,74.89,74.95,20553.0,51.7025,51.7577,51.7025,51.7439,20553.0
2017-01-13 12:10:00,74.94,74.99,74.91,74.95,22306.0,51.737,51.7716,51.7163,51.7439,22306.0
2017-01-13 12:20:00,74.95,75.03,74.95,75.02,73370.0,51.7439,51.7992,51.7439,51.7923,73370.0
2017-01-13 12:30:00,75.02,75.08,74.96,74.96,68124.0,51.7923,51.8337,51.7508,51.7508,68124.0
2017-01-13 12:40:00,74.98,74.98,74.89,74.93,11564.0,51.7646,51.7646,51.7025,51.7301,11564.0
2017-01-13 12:50:00,74.93,74.98,74.93,74.97,14585.0,51.7301,51.7646,51.7301,51.7577,14585.0
2017-01-13 13:00:00,74.96,74.97,74.87,74.92,32898.0,51.7508,51.7577,51.6887,51.7232,32898.0
2017-01-13 13:10:00,74.91,74.91,74.84,74.87,28500.0,51.7163,51.7163,51.668,51.6887,28500.0
2017-01-13 13:20:00,74.87,74.88,74.79,74.82,29497.0,51.6887,51.6956,51.6335,51.6542,29497.0
2017-01-13 13:30:00,74.82,74.83,74.76,74.77,27015.0,51.6542,51.6611,51.6128,51.6197,27015.0
2017-01-13 13:40:00,74.77,74.81,74.7,74.8,40324.0,51.6197,51.6473,51.5713,51.6404,40324.0
2017-01-13 13:50:00,74.79,74.88,74.77,74.87,21966.0,51.6335,51.6956,51.6197,51.6887,21966.0
2017-01-13 14:00:00,74.87,74.96,74.82,74.91,32733.0,51.6887,51.7508,51.6542,51.7163,32733.0
2017-01-13 14:10:00,74.91,74.99,74.89,74.97,30674.0,51.7163,51.7716,51.7025,51.7577,30674.0
2017-01-13 14:20:00,74.97,75.01,74.95,74.99,40433.0,51.7577,51.7854,51.7439,51.7716,40433.0
2017-01-13 14:30:00,74.99,75.02,74.91,74.93,46983.0,51.7716,51.7923,51.7163,51.7301,46983.0
2017-01-13 14:40:00,74.92,74.97,74.91,74.96,27163.0,51.7232,51.7577,51.7163,51.7508,27163.0
2017-01-13 14:50:00,74.96,75.03,74.91,75.02,57655.0,51.7508,51.7992,51.7163,51.7923,57655.0
2017-01-13 15:00:00,75.02,75.08,75.0,75.0,43120.0,51.7923,51.8337,51.7785,51.7785,43120.0
2017-01-13 15:10:00,75.0,75.04,74.96,75.02,36926.0,51.7785,51.8061,51.7508,51.7923,36926.0
2017-01-13 15:20:00,75.03,75.09,75.01,75.05,33404.0,51.7992,51.8406,51.7854,51.813,33404.0
2017-01-13 15:30:00,75.05,75.16,75.03,75.15,40470.0,51.813,51.8889,51.7992,51.882,40470.0
2017-01-13 15:40:00,75.14,75.31,75.14,75.27,64503.0,51.8751,51.9925,51.8751,51.9649,64503.0
2017-01-13 15:50:00,75.27,75.3,75.17,75.2,97594.0,51.9649,51.9856,51.8958,51.9165,97594.0
2017-01-17 09:30:00,75.57,75.83,75.33,75.74,62432.0,52.172,52.3515,52.0063,52.2893,62432.0
2017-01-17 09:40:00,75.73,76.14,75.73,76.11,96542.0,52.2824,52.5655,52.2824,52.5448,96542.0
2017-01-17 09:50:00,76.12,76.19,75.96,76.08,41576.0,52.5517,52.6,52.4412,52.5241,41576.0
2017-01-17 10:00:00,76.07,76.12,75.95,75.99,31836.0,52.5172,52.5517,52.4343,52.4619,31836.0
2017-01-17 10:10:00,76.0,76.11,75.85,76.11,47440.0,52.4688,52.5448,52.3653,52.5448,47440.0
2017-01-17 10:20:00,76.1,76.32,76.1,76.23,31024.0,52.5379,52.6898,52.5379,52.6276,31024.0
2017-01-17 10:30:00,76.26,76.36,76.21,76.27,43291.0,52.6483,52.7174,52.6138,52.6552,43291.0
2017-01-17 10:40:00,76.3,76.36,76.25,76.33,20568.0,52.6759,52.7174,52.6414,52.6967,20568.0
2017-01-17 10:50:00,76.32,76.33,76.14,76.16,24115.0,52.6898,52.6967,52.5655,52.5793,24115.0
2017-01-17 11:00:00,76.15,76.15,76.03,76.07,23706.0,52.5724,52.5724,52.4895,52.5172,23706.0
2017-01-17 11:10:00,76.07,76.15,76.03,76.15,38137.0,52.5172,52.5724,52.4895,52.5724,38137.0
2017-01-17 11:20:00,76.16,76.18,76.06,76.15,41533.0,52.5793,52.5931,52.5103,52.5724,41533.0
2017-01-17 11:30:00,76.15,76.16,76.08,76.15,21290.0,52.5724,52.5793,52.5241,52.5724,21290.0
2017-01-17 11:40:00,76.14,76.2,76.1,76.18,35945.0,52.5655,52.6069,52.5379,52.5931,35945.0
2017-01-17 11:50:00,76.17,76.2,76.08,76.08,54502.0,52.5862,52.6069,52.5241,52.5241,54502.0
2017-01-17 12:00:00,76.07,76.15,76.04,76.1,15421.0,52.5172,52.5724,52.4965,52.5379,15421.0
2017-01-17 12:10:00,76.1,76.17,76.08,76.1,14240.0,52.5379,52.5862,52.5241,52.5379,14240.0
2017-01-17 12:20:00,76.09,76.13,76.06,76.08,22530.0,52.531,52.5586,52.5103,52.5241,22530.0
2017-01-17 12:30:00,76.08,76.08,76.03,76.07,18637.0,52.5241,52.5241,52.4895,52.5172,18637.0
2017-01-17 12:40:00,76.06,76.09,76.03,76.09,33742.0,52.5103,52.531,52.4895,52.531,33742.0
2017-01-17 12:50:00,76.09,76.22,76.08,76.19,42231.0,52.531,52.6207,52.5241,52.6,42231.0
2017-01-17 13:00:00,76.19,76.2,76.11,76.14,27249.0,52.6,52.6069,52.5448,52.5655,27249.0
2017-01-17 13:10:00,76.15,76.18,76.11,76.13,28801.0,52.5724,52.5931,52.5448,52.5586,28801.0
2017-01-17 13:20:00,76.14,76.16,76.11,76.15,35694.0,52.5655,52.5793,52.5448,52.5724,35694.0
2017-01-17 13:30:00,76.15,76.18,76.13,76.16,19649.0,52.5724,52.5931,52.5586,52.5793,19649.0
2017-01-17 13:40:00,76.15,76.18,76.12,76.14,19800.0,52.5724,52.5931,52.5517,52.5655,19800.0
2017-01-17 13:50:00,76.15,76.18,76.06,76.07,28834.0,52.5724,52.5931,52.5103,52.5172,28834.0
2017-01-17 14:00:00,76.07,76.1,76.0,76.01,36764.0,52.5172,52.5379,52.4688,52.4757,36764.0
2017-01-17 14:10:00,76.02,76.03,75.97,75.97,20125.0,52.4826,52.4895,52.4481,52.4481,20125.0
2017-01-17 14:20:00,75.97,76.09,75.93,76.06,34927.0,52.4481,52.531,52.4205,52.5103,34927.0
2017-01-17 14:30:00,76.06,76.1,75.95,76.02,43586.0,52.5103,52.5379,52.4343,52.4826,43586.0
2017-01-17 14:40:00,76.02,76.05,75.95,75.99,61567.0,52.4826,52.5034,52.4343,52.4619,61567.0
2017-01-17 14:50:00,76.0,76.07,75.99,76.03,19948.0,52.4688,52.5172,52.4619,52.4895,19948.0
2017-01-17 15:00:00,76.05,76.05,75.93,75.98,47527.0,52.5034,52.5034,52.4205,52.455,47527.0
2017-01-17 15:10:00,75.98,76.0,75.88,75.96,26227.0,52.455,52.4688,52.386,52.4412,26227.0
2017-01-17 15:20:00,75.96,76.02,75.95,76.01,55693.0,52.4412,52.4826,52.4343,52.4757,55693.0
2017-01-17 15:30:00,76.0,76.13,76.0,76.13,59547.0,52.4688,52.5586,52.4688,52.5586,59547.0
2017-01-17 15:40:00,76.13,76.2,76.11,76.19,62594.0,52.5586,52.6069,52.5448,52.6,62594.0
2017-01-17 15:50:00,76.18,76.25,76.15,76.19,99186.0,52.5931,52.6414,52.5724,52.6,99186.0
2017-01-18 09:30:00,75.99,76.43,75.94,76.1,61916.0,52.4619,52.7657,52.4274,52.5379,61916.0
2017-01-18 09:40:00,76.1,76.16,75.97,76.14,32762.0,52.5379,52.5793,52.4481,52.5655,32762.0
2017-01-18 09:50:00,76.16,76.32,76.13,76.32,23216.0,52.5793,52.6898,52.5586,52.6898,23216.0
2017-01-18 10:00:00,76.34,76.42,76.2,76.26,56532.0,52.7036,52.7588,52.6069,52.6483,56532.0
2017-01-18 10:10:00,76.25,76.26,76.11,76.11,65935.0,52.6414,52.6483,52.5448,52.5448,65935.0
2017-01-18 10:20:00,76.1,76.23,76.02,76.22,41775.0,52.5379,52.6276,52.4826,52.6207,41775.0
2017-01-18 10:30:00,76.22,76.31,76.17,76.3,39345.0,52.6207,52.6829,52.5862,52.6759,39345.0
2017-01-18 10:40:00,76.3,76.46,76.29,76.42,26858.0,52.6759,52.7864,52.669,52.7588,26858.0
2017-01-18 10:50:00,76.42,76.42,76.26,76.32,31653.0,52.7588,52.7588,52.6483,52.6898,31653.0
2017-01-18 11:00:00,76.32,76.41,76.29,76.38,21445.0,52.6898,52.7519,52.669,52.7312,21445.0
2017-01-18 11:10:00,76.38,76.43,76.33,76.34,28397.0,52.7312,52.7657,52.6967,52.7036,28397.0
2017-01-18 11:20:00,76.33,76.43,76.31,76.38,16188.0,52.6967,52.7657,52.6829,52.7312,16188.0
2017-01-18 11:30:00,76.38,76.4,76.27,76.34,23640.0,52.7312,52.745,52.6552,52.7036,23640.0
2017-01-18 11:40:00,76.34,76.46,76.31,76.33,82982.0,52.7036,52.7864,52.6829,52.6967,82982.0
2017-01-18 11:50:00,76.33,76.36,76.23,76.29,22004.0,52.6967,52.7174,52.6276,52.669,22004.0
2017-01-18 12:00:00,76.29,76.37,76.29,76.34,20193.0,52.669,52.7243,52.669,52.7036,20193.0
2017-01-18 12:10:00,76.35,76.37,76.26,76.36,24090.0,52.7105,52.7243,52.6483,52.7174,24090.0
2017-01-18 12:20:00,76.35,76.37,76.25,76.3,20097.0,52.7105,52.7243,52.6414,52.6759,20097.0
2017-01-18 12:30:00,76.3,76.39,76.29,76.38,34358.0,52.6759,52.7381,52.669,52.7312,34358.0
2017-01-18 12:40:00,76.37,76.4,76.32,76.39,24001.0,52.7243,52.745,52.6898,52.7381,24001.0
2017-01-18 12:50:00,76.38,76.43,76.37,76.4,17758.0,52.7312,52.7657,52.7243,52.745,17758.0
2017-01-18 13:00:00,76.4,76.52,76.38,76.51,26044.0,52.745,52.8278,52.7312,52.8209,26044.0
2017-01-18 13:10:00,76.5,76.5,76.43,76.46,16105.0,52.814,52.814,52.7657,52.7864,16105.0
2017-01-18 13:20:00,76.46,76.64,76.45,76.63,46639.0,52.7864,52.9107,52.7795,52.9038,46639.0
2017-01-18 13:30:00,76.64,76.64,76.51,76.53,32110.0,52.9107,52.9107,52.8209,52.8347,32110.0
2017-01-18 13:40:00,76.53,76.56,76.46,76.5,21795.0,52.8347,52.8554,52.7864,52.814,21795.0
2017-01-18 13:50:00,76.49,76.52,76.44,76.44,26118.0,52.8071,52.8278,52.7726,52.7726,26118.0
2017-01-18 14:00:00,76.44,76.51,76.34,76.35,75420.0,52.7726,52.8209,52.7036,52.7105,75420.0
2017-01-18 14:10:00,76.35,76.41,76.27,76.39,22320.0,52.7105,52.7519,52.6552,52.7381,22320.0
2017-01-18 14:20:00,76.39,76.4,76.35,76.37,22979.0,52.7381,52.745,52.7105,52.7243,22979.0
2017-01-18 14:30:00,76.37,76.41,76.35,76.38,18871.0,52.7243,52.7519,52.7105,52.7312,18871.0
2017-01-18 14:40:00,76.37,76.4,76.34,76.36,23230.0,52.7243,52.745,52.7036,52.7174,23230.0
2017-01-18 14:50:00,76.35,76.43,76.35,76.42,27111.0,52.7105,52.7657,52.7105,52.7588,27111.0
2017-01-18 15:00:00,76.42,76.43,76.14,76.17,73020.0,52.7588,52.7657,52.5655,52.5862,73020.0
2017-01-18 15:10:00,76.17,76.22,76.1,76.21,29766.0,52.5862,52.6207,52.5379,52.6138,29766.0
2017-01-18 15:20:00,76.22,76.22,76.05,76.09,40780.0,52.6207,52.6207,52.5034,52.531,40780.0
2017-01-18 15:30:00,76.1,76.21,76.1,76.16,73028.0,52.5379,52.6138,52.5379,52.5793,73028.0
2017-01-18 15:40:00,76.15,76.27,76.15,76.22,44439.0,52.5724,52.6552,52.5724,52.6207,44439.0
2017-01-18 15:50:00,76.22,76.23,76.16,76.17,109373.0,52.6207,52.6276,52.5793,52.5862,109373.0
2017-01-19 09:30:00,75.78,75.97,75.56,75.56,41211.0,52.317,52.4481,52.1651,52.1651,41211.0
2017-01-19 09:40:00,75.67,75.82,75.67,75.7,9870.0,52.241,52.3446,52.241,52.2617,9870.0
2017-01-19 09:50:00,75.65,75.9,75.65,75.8,20145.0,52.2272,52.3998,52.2272,52.3308,20145.0
2017-01-19 10:00:00,75.78,75.91,75.78,75.87,11573.0,52.317,52.4067,52.317,52.3791,11573.0
2017-01-19 10:10:00,75.86,75.88,75.77,75.88,14787.0,52.3722,52.386,52.31,52.386,14787.0
2017-01-19 10:20:00,75.88,75.89,75.72,75.73,22121.0,52.386,52.3929,52.2755,52.2824,22121.0
2017-01-19 10:30:00,75.72,75.81,75.71,75.78,14257.0,52.2755,52.3377,52.2686,52.317,14257.0
2017-01-19 10:40:00,75.78,75.82,75.74,75.79,20624.0,52.317,52.3446,52.2893,52.3239,20624.0
2017-01-19 10:50:00,75.8,75.96,75.78,75.96,22330.0,52.3308,52.4412,52.317,52.4412,22330.0
2017-01-19 11:00:00,75.93,76.06,75.9,76.02,21261.0,52.4205,52.5103,52.3998,52.4826,21261.0
2017-01-19 11:10:00,76.02,76.16,75.99,76.14,21168.0,52.4826,52.5793,52.4619,52.5655,21168.0
2017-01-19 11:20:00,76.16,76.16,76.02,76.05,14741.0,52.5793,52.5793,52.4826,52.5034,14741.0
2017-01-19 11:30:00,76.03,76.13,76.03,76.13,13614.0,52.4895,52.5586,52.4895,52.5586,13614.0
2017-01-19 11:40:00,76.14,76.14,76.03,76.04,17908.0,52.5655,52.5655,52.4895,52.4965,17908.0
2017-01-19 11:50:00,76.03,76.07,75.94,75.99,15955.0,52.4895,52.5172,52.4274,52.4619,15955.0
2017-01-19 12:00:00,76.0,76.04,76.0,76.02,12964.0,52.4688,52.4965,52.4688,52.4826,12964.0
2017-01-19 12:10:00,76.02,76.04,75.96,75.96,8783.0,52.4826,52.4965,52.4412,52.4412,8783.0
2017-01-19 12:20:00,75.96,75.96,75.88,75.95,18492.0,52.4412,52.4412,52.386,52.4343,18492.0
2017-01-19 12:30:00,75.96,76.01,75.92,75.93,11917.0,52.4412,52.4757,52.4136,52.4205,11917.0
2017-01-19 12:40:00,75.94,76.01,75.94,76.01,16340.0,52.4274,52.4757,52.4274,52.4757,16340.0
2017-01-19 12:50:00,76.01,76.03,75.92,75.98,11598.0,52.4757,52.4895,52.4136,52.455,11598.0
2017-01-19 13:00:00,75.98,76.02,75.96,76.01,14383.0,52.455,52.4826,52.4412,52.4757,14383.0
2017-01-19 13:10:00,76.01,76.02,75.94,75.98,19865.0,52.4757,52.4826,52.4274,52.455,19865.0
2017-01-19 13:20:00,75.98,76.05,75.96,76.0,14656.0,52.455,52.5034,52.4412,52.4688,14656.0
2017-01-19 13:30:00,76.0,76.0,75.78,75.81,22218.0,52.4688,52.4688,52.317,52.3377,22218.0
2017-01-19 13:40:00,75.8,75.82,75.71,75.73,23992.0,52.3308,52.3446,52.2686,52.2824,23992.0
2017-01-19 13:50:00,75.71,75.72,75.59,75.59,23667.0,52.2686,52.2755,52.1858,52.1858,23667.0
2017-01-19 14:00:00,75.61,75.65,75.55,75.56,50814.0,52.1996,52.2272,52.1582,52.1651,50814.0
2017-01-19 14:10:00,75.57,75.58,75.37,75.48,40848.0,52.172,52.1789,52.0339,52.1098,40848.0
2017-01-19 14:20:00,75.47,75.55,75.42,75.43,25489.0,52.1029,52.1582,52.0684,52.0753,25489.0
2017-01-19 14:30:00,75.44,75.47,75.4,75.42,20002.0,52.0822,52.1029,52.0546,52.0684,20002.0
2017-01-19 14:40:00,75.42,75.54,75.41,75.48,34338.0,52.0684,52.1513,52.0615,52.1098,34338.0
2017-01-19 14:50:00,75.48,75.54,75.45,75.51,25657.0,52.1098,52.1513,52.0891,52.1305,25657.0
2017-01-19 15:00:00,75.51,75.52,75.37,75.38,19335.0,52.1305,52.1375,52.0339,52.0408,19335.0
2017-01-19 15:10:00,75.38,75.58,75.36,75.55,29284.0,52.0408,52.1789,52.027,52.1582,29284.0
2017-01-19 15:20:00,75.53,75.65,75.53,75.59,46125.0,52.1444,52.2272,52.1444,52.1858,46125.0
2017-01-19 15:30:00,75.59,75.59,75.46,75.55,61683.0,52.1858,52.1858,52.096,52.1582,61683.0
2017-01-19 15:40:00,75.55,75.57,75.46,75.5,34628.0,52.1582,52.172,52.096,52.1236,34628.0
2017-01-19 15:50:00,75.5,75.68,75.49,75.62,84277.0,52.1236,52.2479,52.1167,52.2065,84277.0
2017-01-20 09:30:00,75.73,76.04,75.66,75.83,308620.0,52.2824,52.4965,52.2341,52.3515,308620.0
2017-01-20 09:40:00,75.83,75.86,75.61,75.85,25092.0,52.3515,52.3722,52.1996,52.3653,25092.0
2017-01-20 09:50:00,75.84,75.98,75.83,75.94,31315.0,52.3584,52.455,52.3515,52.4274,31315.0
2017-01-20 10:00:00,75.93,75.97,75.9,75.92,26150.0,52.4205,52.4481,52.3998,52.4136,26150.0
2017-01-20 10:10:00,75.93,76.02,75.83,75.83,26041.0,52.4205,52.4826,52.3515,52.3515,26041.0
2017-01-20 10:20:00,75.84,75.93,75.79,75.9,22338.0,52.3584,52.4205,52.3239,52.3998,22338.0
2017-01-20 10:30:00,75.91,75.94,75.68,75.71,35762.0,52.4067,52.4274,52.2479,52.2686,35762.0
2017-01-20 10:40:00,75.71,75.74,75.66,75.68,27751.0,52.2686,52.2893,52.2341,52.2479,27751.0
2017-01-20 10:50:00,75.69,75.69,75.57,75.57,22115.0,52.2548,52.2548,52.172,52.172,22115.0
2017-01-20 11:00:00,75.56,75.57,75.44,75.49,16116.0,52.1651,52.172,52.0822,52.1167,16116.0
2017-01-20 11:10:00,75.51,75.52,75.46,75.51,24110.0,52.1305,52.1375,52.096,52.1305,24110.0
2017-01-20 11:20:00,75.51,75.52,75.44,75.47,22543.0,52.1305,52.1375,52.0822,52.1029,22543.0
2017-01-20 11:30:00,75.48,75.51,75.45,75.49,15871.0,52.1098,52.1305,52.0891,52.1167,15871.0
2017-01-20 11:40:00,75.49,75.52,75.48,75.5,13903.0,52.1167,52.1375,52.1098,52.1236,13903.0
2017-01-20 11:50:00,75.5,75.52,75.42,75.48,13289.0,52.1236,52.1375,52.0684,52.1098,13289.0
2017-01-20 12:00:00,75.48,75.58,75.4,75.57,28855.0,52.1098,52.1789,52.0546,52.172,28855.0
2017-01-20 12:10:00,75.55,75.56,75.43,75.5,15017.0,52.1582,52.1651,52.0753,52.1236,15017.0
2017-01-20 12:20:00,75.48,75.53,75.34,75.35,11168.0,52.1098,52.1444,52.0132,52.0201,11168.0
2017-01-20 12:30:00,75.36,75.57,75.29,75.56,28056.0,52.027,52.172,51.9787,52.1651,28056.0
2017-01-20 12:40:00,75.56,75.58,75.5,75.51,10892.0,52.1651,52.1789,52.1236,52.1305,10892.0
2017-01-20 12:50:00,75.53,75.62,75.48,75.6,16181.0,52.1444,52.2065,52.1098,52.1927,16181.0
2017-01-20 13:00:00,75.61,75.82,75.56,75.77,15150.0,52.1996,52.3446,52.1651,52.31,15150.0
2017-01-20 13:10:00,75.77,75.78,75.67,75.69,7691.0,52.31,52.317,52.241,52.2548,7691.0
2017-01-20 13:20:00,75.68,75.71,75.65,75.65,13313.0,52.2479,52.2686,52.2272,52.2272,13313.0
2017-01-20 13:30:00,75.66,75.73,75.62,75.71,8263.0,52.2341,52.2824,52.2065,52.2686,8263.0
2017-01-20 13:40:00,75.71,75.76,75.67,75.67,15901.0,52.2686,52.3031,52.241,52.241,15901.0
2017-01-20 13:50:00,75.67,75.72,75.66,75.7,13450.0,52.241,52.2755,52.2341,52.2617,13450.0
2017-01-20 14:00:00,75.7,75.72,75.65,75.67,19131.0,52.2617,52.2755,52.2272,52.241,19131.0
2017-01-20 14:10:00,75.68,75.76,75.68,75.74,17144.0,52.2479,52.3031,52.2479,52.2893,17144.0
2017-01-20 14:20:00,75.73,75.75,75.66,75.75,17314.0,52.2824,52.2962,52.2341,52.2962,17314.0
2017-01-20 14:30:00,75.76,75.76,75.69,75.73,13151.0,52.3031,52.3031,52.2548,52.2824,13151.0
2017-01-20 14:40:00,75.72,75.77,75.62,75.63,38071.0,52.2755,52.31,52.2065,52.2134,38071.0
2017-01-20 14:50:00,75.63,75.64,75.59,75.62,14063.0,52.2134,52.2203,52.1858,52.2065,14063.0
2017-01-20 15:00:00,75.62,75.66,75.61,75.65,33649.0,52.2065,52.2341,52.1996,52.2272,33649.0
2017-01-20 15:10:00,75.65,75.71,75.6,75.62,24819.0,52.2272,52.2686,52.1927,52.2065,24819.0
2017-01-20 15:20:00,75.61,75.65,75.56,75.6,23992.0,52.1996,52.2272,52.1651,52.1927,23992.0
2017-01-20 15:30:00,75.61,75.67,75.59,75.63,32080.0,52.1996,52.241,52.1858,52.2134,32080.0
2017-01-20 15:40:00,75.63,75.74,75.63,75.73,48512.0,52.2134,52.2893,52.2134,52.2824,48512.0
2017-01-20 15:50:00,75.73,75.8,75.7,75.79,101308.0,52.2824,52.3308,52.2617,52.3239,101308.0
2017-01-23 09:30:00,75.91,76.1,75.72,75.85,30018.0,52.4067,52.5379,52.2755,52.3653,30018.0
2017-01-23 09:40:00,75.85,75.94,75.8,75.89,13634.0,52.3653,52.4274,52.3308,52.3929,13634.0
2017-01-23 09:50:00,75.87,75.99,75.82,75.88,19538.0,52.3791,52.4619,52.3446,52.386,19538.0
2017-01-23 10:00:00,75.89,75.96,75.74,75.74,23192.0,52.3929,52.4412,52.2893,52.2893,23192.0
2017-01-23 10:10:00,75.76,75.87,75.71,75.79,20830.0,52.3031,52.3791,52.2686,52.3239,20830.0
2017-01-23 10:20:00,75.82,75.83,75.67,75.67,17364.0,52.3446,52.3515,52.241,52.241,17364.0
2017-01-23 10:30:00,75.67,75.76,75.66,75.72,16948.0,52.241,52.3031,52.2341,52.2755,16948.0
2017-01-23 10:40:00,75.71,75.76,75.63,75.68,26459.0,52.2686,52.3031,52.2134,52.2479,26459.0
2017-01-23 10:50:00,75.68,75.75,75.67,75.7,16665.0,52.2479,52.2962,52.241,52.2617,16665.0
2017-01-23 11:00:00,75.68,75.7,75.61,75.66,31951.0,52.2479,52.2617,52.1996,52.2341,31951.0
2017-01-23 11:10:00,75.66,75.76,75.65,75.72,11978.0,52.2341,52.3031,52.2272,52.2755,11978.0
2017-01-23 11:20:00,75.71,75.73,75.6,75.63,23273.0,52.2686,52.2824,52.1927,52.2134,23273.0
2017-01-23 11:30:00,75.64,75.71,75.6,75.62,30512.0,52.2203,52.2686,52.1927,52.2065,30512.0
2017-01-23 11:40:00,75.61,75.61,75.46,75.49,21091.0,52.1996,52.1996,52.096,52.1167,21091.0
2017-01-23 11:50:00,75.49,75.53,75.47,75.5,25234.0,52.1167,52.1444,52.1029,52.1236,25234.0
2017-01-23 12:00:00,75.51,75.56,75.5,75.51,21985.0,52.1305,52.1651,52.1236,52.1305,21985.0
2017-01-23 12:10:00,75.5,75.62,75.49,75.62,22695.0,52.1236,52.2065,52.1167,52.2065,22695.0
2017-01-23 12:20:00,75.62,75.63,75.54,75.57,16698.0,52.2065,52.2134,52.1513,52.172,16698.0
2017-01-23 12:30:00,75.58,75.59,75.52,75.55,10280.0,52.1789,52.1858,52.1375,52.1582,10280.0
2017-01-23 12:40:00,75.56,75.58,75.52,75.56,23315.0,52.1651,52.1789,52.1375,52.1651,23315.0
2017-01-23 12:50:00,75.57,75.57,75.49,75.53,18550.0,52.172,52.172,52.1167,52.1444,18550.0
2017-01-23 13:00:00,75.53,75.57,75.51,75.52,29795.0,52.1444,52.172,52.1305,52.1375,29795.0
2017-01-23 13:10:00,75.52,75.54,75.45,75.54,13240.0,52.1375,52.1513,52.0891,52.1513,13240.0
2017-01-23 13:20:00,75.52,75.62,75.52,75.59,17239.0,52.1375,52.2065,52.1375,52.1858,17239.0
2017-01-23 13:30:00,75.58,75.67,75.56,75.58,23992.0,52.1789,52.241,52.1651,52.1789,23992.0
2017-01-23 13:40:00,75.57,75.58,75.5,75.52,34224.0,52.172,52.1789,52.1236,52.1375,34224.0
2017-01-23 13:50:00,75.53,75.55,75.5,75.53,13434.0,52.1444,52.1582,52.1236,52.1444,13434.0
2017-01-23 14:00:00,75.53,75.55,75.5,75.51,37392.0,52.1444,52.1582,52.1236,52.1305,37392.0
2017-01-23 14:10:00,75.51,75.53,75.46,75.46,31022.0,52.1305,52.1444,52.096,52.096,31022.0
2017-01-23 14:20:00,75.45,75.53,75.45,75.53,20624.0,52.0891,52.1444,52.0891,52.1444,20624.0
2017-01-23 14:30:00,75.51,75.56,75.45,75.53,77176.0,52.1305,52.1651,52.0891,52.1444,77176.0
2017-01-23 14:40:00,75.52,75.55,75.5,75.52,20592.0,52.1375,52.1582,52.1236,52.1375,20592.0
2017-01-23 14:50:00,75.52,75.55,75.51,75.53,16703.0,52.1375,52.1582,52.1305,52.1444,16703.0
2017-01-23 15:00:00,75.54,75.55,75.47,75.5,24927.0,52.1513,52.1582,52.1029,52.1236,24927.0
2017-01-23 15:10:00,75.49,75.6,75.48,75.57,57465.0,52.1167,52.1927,52.1098,52.172,57465.0
2017-01-23 15:20:00,75.58,75.59,75.48,75.55,38772.0,52.1789,52.1858,52.1098,52.1582,38772.0
2017-01-23 15:30:00,75.55,75.57,75.51,75.55,62706.0,52.1582,52.172,52.1305,52.1582,62706.0
2017-01-23 15:40:00,75.55,75.62,75.5,75.6,66870.0,52.1582,52.2065,52.1236,52.1927,66870.0
2017-01-23 15:50:00,75.6,75.64,75.55,75.58,146539.0,52.1927,52.2203,52.1582,52.1789,146539.0
2017-01-24 09:30:00,75.53,75.69,75.35,75.55,57720.0,52.1444,52.2548,52.0201,52.1582,57720.0
2017-01-24 09:40:00,75.56,75.75,75.52,75.7,35441.0,52.1651,52.2962,52.1375,52.2617,35441.0
2017-01-24 09:50:00,75.69,75.75,75.65,75.72,43455.0,52.2548,52.2962,52.2272,52.2755,43455.0
2017-01-24 10:00:00,75.73,75.77,75.55,75.63,55816.0,52.2824,52.31,52.1582,52.2134,55816.0
2017-01-24 10:10:00,75.64,75.65,75.42,75.58,48623.0,52.2203,52.2272,52.0684,52.1789,48623.0
2017-01-24 10:20:00,75.57,75.65,75.54,75.59,29008.0,52.172,52.2272,52.1513,52.1858,29008.0
2017-01-24 10:30:00,75.58,75.59,75.41,75.49,39977.0,52.1789,52.1858,52.0615,52.1167,39977.0
2017-01-24 10:40:00,75.5,75.5,75.39,75.43,26744.0,52.1236,52.1236,52.0477,52.0753,26744.0
2017-01-24 10:50:00,75.44,75.51,75.4,75.41,27208.0,52.0822,52.1305,52.0546,52.0615,27208.0
2017-01-24 11:00:00,75.42,75.47,75.41,75.45,39448.0,52.0684,52.1029,52.0615,52.0891,39448.0
2017-01-24 11:10:00,75.45,75.46,75.36,75.37,11120.0,52.0891,52.096,52.027,52.0339,11120.0
2017-01-24 11:20:00,75.36,75.48,75.35,75.41,18756.0,52.027,52.1098,52.0201,52.0615,18756.0
2017-01-24 11:30:00,75.41,75.46,75.37,75.44,16480.0,52.0615,52.096,52.0339,52.0822,16480.0
2017-01-24 11:40:00,75.44,75.5,75.39,75.47,22520.0,52.0822,52.1236,52.0477,52.1029,22520.0
2017-01-24 11:50:00,75.48,75.53,75.46,75.48,15573.0,52.1098,52.1444,52.096,52.1098,15573.0
2017-01-24 12:00:00,75.49,75.51,75.4,75.43,15333.0,52.1167,52.1305,52.0546,52.0753,15333.0
2017-01-24 12:10:00,75.42,75.42,75.31,75.35,17050.0,52.0684,52.0684,51.9925,52.0201,17050.0
2017-01-24 12:20:00,75.36,75.46,75.33,75.43,13858.0,52.027,52.096,52.0063,52.0753,13858.0
2017-01-24 12:30:00,75.42,75.43,75.35,75.42,16695.0,52.0684,52.0753,52.0201,52.0684,16695.0
2017-01-24 12:40:00,75.42,75.5,75.41,75.49,12864.0,52.0684,52.1236,52.0615,52.1167,12864.0
2017-01-24 12:50:00,75.48,75.5,75.43,75.47,13590.0,52.1098,52.1236,52.0753,52.1029,13590.0
2017-01-24 13:00:00,75.46,75.58,75.42,75.54,44123.0,52.096,52.1789,52.0684,52.1513,44123.0
2017-01-24 13:10:00,75.54,75.55,75.48,75.52,17274.0,52.1513,52.1582,52.1098,52.1375,17274.0
2017-01-24 13:20:00,75.51,75.52,75.41,75.45,18062.0,52.1305,52.1375,52.0615,52.0891,18062.0
2017-01-24 13:30:00,75.46,75.56,75.43,75.55,23083.0,52.096,52.1651,52.0753,52.1582,23083.0
2017-01-24 13:40:00,75.56,75.62,75.55,75.57,21145.0,52.1651,52.2065,52.1582,52.172,21145.0
2017-01-24 13:50:00,75.57,75.6,75.44,75.49,32207.0,52.172,52.1927,52.0822,52.1167,32207.0
2017-01-24 14:00:00,75.49,75.5,75.4,75.45,22360.0,52.1167,52.1236,52.0546,52.0891,22360.0
2017-01-24 14:10:00,75.44,75.48,75.4,75.44,33782.0,52.0822,52.1098,52.0546,52.0822,33782.0
2017-01-24 14:20:00,75.44,75.47,75.4,75.41,28078.0,52.0822,52.1029,52.0546,52.0615,28078.0
2017-01-24 14:30:00,75.42,75.49,75.42,75.48,25765.0,52.0684,52.1167,52.0684,52.1098,25765.0
2017-01-24 14:40:00,75.48,75.54,75.46,75.48,24254.0,52.1098,52.1513,52.096,52.1098,24254.0
2017-01-24 14:50:00,75.49,75.52,75.45,75.52,52531.0,52.1167,52.1375,52.0891,52.1375,52531.0
2017-01-24 15:00:00,75.51,75.58,75.43,75.56,26216.0,52.1305,52.1789,52.0753,52.1651,26216.0
2017-01-24 15:10:00,75.56,75.59,75.5,75.59,43511.0,52.1651,52.1858,52.1236,52.1858,43511.0
2017-01-24 15:20:00,75.6,75.68,75.55,75.6,39557.0,52.1927,52.2479,52.1582,52.1927,39557.0
2017-01-24 15:30:00,75.6,75.65,75.54,75.57,50899.0,52.1927,52.2272,52.1513,52.172,50899.0
2017-01-24 15:40:00,75.58,75.58,75.48,75.52,109039.0,52.1789,52.1789,52.1098,52.1375,109039.0
2017-01-24 15:50:00,75.52,75.52,75.42,75.46,208028.0,52.1375,52.1375,52.0684,52.096,208028.0
2017-01-25 09:30:00,75.46,75.63,75.29,75.5,76433.0,52.096,52.2134,51.9787,52.1236,76433.0
2017-01-25 09:40:00,75.52,75.57,75.34,75.4,37666.0,52.1375,52.172,52.0132,52.0546,37666.0
2017-01-25 09:50:00,75.39,75.41,75.23,75.23,28906.0,52.0477,52.0615,51.9372,51.9372,28906.0
2017-01-25 10:00:00,75.26,75.43,75.21,75.39,42422.0,51.958,52.0753,51.9234,52.0477,42422.0
2017-01-25 10:10:00,75.4,75.67,75.4,75.59,47456.0,52.0546,52.241,52.0546,52.1858,47456.0
2017-01-25 10:20:00,75.59,75.76,75.56,75.72,30183.0,52.1858,52.3031,52.1651,52.2755,30183.0
2017-01-25 10:30:00,75.72,75.8,75.7,75.8,50443.0,52.2755,52.3308,52.2617,52.3308,50443.0
2017-01-25 10:40:00,75.79,75.82,75.69,75.7,29588.0,52.3239,52.3446,52.2548,52.2617,29588.0
2017-01-25 10:50:00,75.69,75.77,75.69,75.73,45611.0,52.2548,52.31,52.2548,52.2824,45611.0
2017-01-25 11:00:00,75.73,75.84,75.73,75.74,29139.0,52.2824,52.3584,52.2824,52.2893,29139.0
2017-01-25 11:10:00,75.73,75.73,75.62,75.7,23641.0,52.2824,52.2824,52.2065,52.2617,23641.0
2017-01-25 11:20:00,75.71,75.72,75.61,75.67,30774.0,52.2686,52.2755,52.1996,52.241,30774.0
2017-01-25 11:30:00,75.68,75.85,75.67,75.84,36677.0,52.2479,52.3653,52.241,52.3584,36677.0
2017-01-25 11:40:00,75.83,75.89,75.72,75.72,28823.0,52.3515,52.3929,52.2755,52.2755,28823.0
2017-01-25 11:50:00,75.72,75.8,75.7,75.79,21033.0,52.2755,52.3308,52.2617,52.3239,21033.0
2017-01-25 12:00:00,75.79,75.85,75.78,75.81,20954.0,52.3239,52.3653,52.317,52.3377,20954.0
2017-01-25 12:10:00,75.8,75.82,75.77,75.81,21007.0,52.3308,52.3446,52.31,52.3377,21007.0
2017-01-25 12:20:00,75.8,75.87,75.78,75.82,27070.0,52.3308,52.3791,52.317,52.3446,27070.0
2017-01-25 12:30:00,75.82,75.88,75.79,75.85,19489.0,52.3446,52.386,52.3239,52.3653,19489.0
2017-01-25 12:40:00,75.85,75.91,75.85,75.89,22362.0,52.3653,52.4067,52.3653,52.3929,22362.0
2017-01-25 12:50:00,75.88,75.93,75.86,75.91,16622.0,52.386,52.4205,52.3722,52.4067,16622.0
2017-01-25 13:00:00,75.91,75.92,75.83,75.86,22880.0,52.4067,52.4136,52.3515,52.3722,22880.0
2017-01-25 13:10:00,75.87,75.87,75.79,75.83,18150.0,52.3791,52.3791,52.3239,52.3515,18150.0
2017-01-25 13:20:00,75.82,75.87,75.79,75.83,23831.0,52.3446,52.3791,52.3239,52.3515,23831.0
2017-01-25 13:30:00,75.84,75.85,75.79,75.81,19495.0,52.3584,52.3653,52.3239,52.3377,19495.0
2017-01-25 13:40:00,75.8,75.81,75.77,75.8,24418.0,52.3308,52.3377,52.31,52.3308,24418.0
2017-01-25 13:50:00,75.79,75.86,75.77,75.84,20487.0,52.3239,52.3722,52.31,52.3584,20487.0
2017-01-25 14:00:00,75.84,75.85,75.75,75.76,30475.0,52.3584,52.3653,52.2962,52.3031,30475.0
2017-01-25 14:10:00,75.77,75.82,75.76,75.81,51900.0,52.31,52.3446,52.3031,52.3377,51900.0
2017-01-25 14:20:00,75.81,75.87,75.78,75.86,23371.0,52.3377,52.3791,52.317,52.3722,23371.0
2017-01-25 14:30:00,75.86,75.88,75.76,75.79,39262.0,52.3722,52.386,52.3031,52.3239,39262.0
2017-01-25 14:40:00,75.8,75.8,75.66,75.68,33106.0,52.3308,52.3308,52.2341,52.2479,33106.0
2017-01-25 14:50:00,75.68,75.71,75.64,75.64,38870.0,52.2479,52.2686,52.2203,52.2203,38870.0
2017-01-25 15:00:00,75.65,75.73,75.65,75.67,37324.0,52.2272,52.2824,52.2272,52.241,37324.0
2017-01-25 15:10:00,75.68,75.69,75.62,75.64,35897.0,52.2479,52.2548,52.2065,52.2203,35897.0
2017-01-25 15:20:00,75.63,75.75,75.61,75.7,60043.0,52.2134,52.2962,52.1996,52.2617,60043.0
2017-01-25 15:30:00,75.7,75.73,75.69,75.73,51147.0,52.2617,52.2824,52.2548,52.2824,51147.0
2017-01-25 15:40:00,75.73,75.78,75.71,75.78,107468.0,52.2824,52.317,52.2686,52.317,107468.0
2017-01-25 15:50:00,75.77,75.82,75.74,75.81,212419.0,52.31,52.3446,52.2893,52.3377,212419.0
2017-01-26 09:30:00,75.72,75.89,75.65,75.69,36578.0,52.2755,52.3929,52.2272,52.2548,36578.0
2017-01-26 09:40:00,75.72,75.99,75.68,75.92,28423.0,52.2755,52.4619,52.2479,52.4136,28423.0
2017-01-26 09:50:00,75.92,76.03,75.85,75.88,39081.0,52.4136,52.4895,52.3653,52.386,39081.0
2017-01-26 10:00:00,75.87,75.99,75.81,75.89,19086.0,52.3791,52.4619,52.3377,52.3929,19086.0
2017-01-26 10:10:00,75.89,75.98,75.88,75.91,24936.0,52.3929,52.455,52.386,52.4067,24936.0
2017-01-26 10:20:00,75.91,76.21,75.91,76.19,51685.0,52.4067,52.6138,52.4067,52.6,51685.0
2017-01-26 10:30:00,76.2,76.24,75.99,76.03,32744.0,52.6069,52.6345,52.4619,52.4895,32744.0
2017-01-26 10:40:00,76.02,76.03,75.88,75.89,13014.0,52.4826,52.4895,52.386,52.3929,13014.0
2017-01-26 10:50:00,75.92,76.0,75.9,75.96,17087.0,52.4136,52.4688,52.3998,52.4412,17087.0
2017-01-26 11:00:00,75.97,75.99,75.9,75.93,19304.0,52.4481,52.4619,52.3998,52.4205,19304.0
2017-01-26 11:10:00,75.92,75.94,75.7,75.74,19495.0,52.4136,52.4274,52.2617,52.2893,19495.0
2017-01-26 11:20:00,75.73,75.73,75.58,75.61,17311.0,52.2824,52.2824,52.1789,52.1996,17311.0
2017-01-26 11:30:00,75.62,75.67,75.53,75.54,24575.0,52.2065,52.241,52.1444,52.1513,24575.0
2017-01-26 11:40:00,75.55,75.64,75.53,75.56,26795.0,52.1582,52.2203,52.1444,52.1651,26795.0
2017-01-26 11:50:00,75.56,75.57,75.5,75.51,25771.0,52.1651,52.172,52.1236,52.1305,25771.0
2017-01-26 12:00:00,75.52,75.63,75.52,75.6,54398.0,52.1375,52.2134,52.1375,52.1927,54398.0
2017-01-26 12:10:00,75.59,75.63,75.54,75.57,13919.0,52.1858,52.2134,52.1513,52.172,13919.0
2017-01-26 12:20:00,75.55,75.62,75.51,75.6,18774.0,52.1582,52.2065,52.1305,52.1927,18774.0
2017-01-26 12:30:00,75.6,75.61,75.55,75.57,14292.0,52.1927,52.1996,52.1582,52.172,14292.0
2017-01-26 12:40:00,75.57,75.74,75.57,75.72,23280.0,52.172,52.2893,52.172,52.2755,23280.0
2017-01-26 12:50:00,75.71,75.72,75.65,75.7,22379.0,52.2686,52.2755,52.2272,52.2617,22379.0
2017-01-26 13:00:00,75.7,75.72,75.63,75.7,31099.0,52.2617,52.2755,52.2134,52.2617,31099.0
2017-01-26 13:10:00,75.7,75.76,75.69,75.73,25596.0,52.2617,52.3031,52.2548,52.2824,25596.0
2017-01-26 13:20:00,75.73,75.74,75.69,75.74,20888.0,52.2824,52.2893,52.2548,52.2893,20888.0
2017-01-26 13:30:00,75.75,75.83,75.74,75.78,19607.0,52.2962,52.3515,52.2893,52.317,19607.0
2017-01-26 13:40:00,75.78,75.8,75.74,75.78,22680.0,52.317,52.3308,52.2893,52.317,22680.0
2017-01-26 13:50:00,75.78,75.79,75.69,75.7,16908.0,52.317,52.3239,52.2548,52.2617,16908.0
2017-01-26 14:00:00,75.7,75.7,75.6,75.64,27444.0,52.2617,52.2617,52.1927,52.2203,27444.0
2017-01-26 14:10:00,75.64,75.65,75.54,75.56,17386.0,52.2203,52.2272,52.1513,52.1651,17386.0
2017-01-26 14:20:00,75.56,75.57,75.52,75.54,17912.0,52.1651,52.172,52.1375,52.1513,17912.0
2017-01-26 14:30:00,75.53,75.58,75.53,75.55,19359.0,52.1444,52.1789,52.1444,52.1582,19359.0
2017-01-26 14:40:00,75.55,75.63,75.55,75.59,22445.0,52.1582,52.2134,52.1582,52.1858,22445.0
2017-01-26 14:50:00,75.6,75.6,75.53,75.58,43919.0,52.1927,52.1927,52.1444,52.1789,43919.0
2017-01-26 15:00:00,75.57,75.59,75.5,75.55,27364.0,52.172,52.1858,52.1236,52.1582,27364.0
2017-01-26 15:10:00,75.54,75.64,75.53,75.62,29005.0,52.1513,52.2203,52.1444,52.2065,29005.0
2017-01-26 15:20:00,75.62,75.64,75.56,75.59,27882.0,52.2065,52.2203,52.1651,52.1858,27882.0
2017-01-26 15:30:00,75.59,75.7,75.57,75.67,51314.0,52.1858,52.2617,52.172,52.241,51314.0
2017-01-26 15:40:00,75.67,75.76,75.61,75.66,77810.0,52.241,52.3031,52.1996,52.2341,77810.0
2017-01-26 15:50:00,75.66,75.71,75.59,75.68,149995.0,52.2341,52.2686,52.1858,52.2479,149995.0
2017-01-27 09:30:00,75.67,75.84,75.42,75.48,58269.0,52.241,52.3584,52.0684,52.1098,58269.0
2017-01-27 09:40:00,75.45,75.54,75.38,75.52,26718.0,52.0891,52.1513,52.0408,52.1375,26718.0
2017-01-27 09:50:00,75.55,75.7,75.55,75.7,35480.0,52.1582,52.2617,52.1582,52.2617,35480.0
2017-01-27 10:00:00,75.64,75.64,75.38,75.49,32782.0,52.2203,52.2203,52.0408,52.1167,32782.0
2017-01-27 10:10:00,75.48,75.59,75.47,75.58,25606.0,52.1098,52.1858,52.1029,52.1789,25606.0
2017-01-27 10:20:00,75.59,75.67,75.58,75.66,30332.0,52.1858,52.241,52.1789,52.2341,30332.0
2017-01-27 10:30:00,75.67,75.71,75.63,75.64,18490.0,52.241,52.2686,52.2134,52.2203,18490.0
2017-01-27 10:40:00,75.64,75.66,75.57,75.6,15436.0,52.2203,52.2341,52.172,52.1927,15436.0
2017-01-27 10:50:00,75.59,75.59,75.42,75.46,18723.0,52.1858,52.1858,52.0684,52.096,18723.0
2017-01-27 11:00:00,75.45,75.52,75.45,75.48,15907.0,52.0891,52.1375,52.0891,52.1098,15907.0
2017-01-27 11:10:00,75.47,75.48,75.43,75.44,9597.0,52.1029,52.1098,52.0753,52.0822,9597.0
2017-01-27 11:20:00,75.42,75.42,75.31,75.33,18548.0,52.0684,52.0684,51.9925,52.0063,18548.0
2017-01-27 11:30:00,75.33,75.41,75.3,75.4,17272.0,52.0063,52.0615,51.9856,52.0546,17272.0
2017-01-27 11:40:00,75.4,75.45,75.38,75.4,13133.0,52.0546,52.0891,52.0408,52.0546,13133.0
2017-01-27 11:50:00,75.39,75.41,75.31,75.36,34258.0,52.0477,52.0615,51.9925,52.027,34258.0
2017-01-27 12:00:00,75.36,75.37,75.28,75.28,34664.0,52.027,52.0339,51.9718,51.9718,34664.0
2017-01-27 12:10:00,75.28,75.41,75.28,75.39,11018.0,51.9718,52.0615,51.9718,52.0477,11018.0
2017-01-27 12:20:00,75.4,75.44,75.37,75.37,11283.0,52.0546,52.0822,52.0339,52.0339,11283.0
2017-01-27 12:30:00,75.36,75.41,75.35,75.41,8085.0,52.027,52.0615,52.0201,52.0615,8085.0
2017-01-27 12:40:00,75.4,75.43,75.37,75.38,13341.0,52.0546,52.0753,52.0339,52.0408,13341.0
2017-01-27 12:50:00,75.38,75.4,75.34,75.36,10662.0,52.0408,52.0546,52.0132,52.027,10662.0
2017-01-27 13:00:00,75.35,75.36,75.3,75.31,7462.0,52.0201,52.027,51.9856,51.9925,7462.0
2017-01-27 13:10:00,75.3,75.35,75.29,75.33,17834.0,51.9856,52.0201,51.9787,52.0063,17834.0
2017-01-27 13:20:00,75.33,75.36,75.31,75.34,19191.0,52.0063,52.027,51.9925,52.0132,19191.0
2017-01-27 13:30:00,75.34,75.35,75.26,75.3,23495.0,52.0132,52.0201,51.958,51.9856,23495.0
2017-01-27 13:40:00,75.29,75.3,75.22,75.23,39310.0,51.9787,51.9856,51.9303,51.9372,39310.0
2017-01-27 13:50:00,75.25,75.42,75.25,75.4,44651.0,51.9511,52.0684,51.9511,52.0546,44651.0
2017-01-27 14:00:00,75.39,75.48,75.38,75.41,24724.0,52.0477,52.1098,52.0408,52.0615,24724.0
2017-01-27 14:10:00,75.41,75.53,75.41,75.51,28383.0,52.0615,52.1444,52.0615,52.1305,28383.0
2017-01-27 14:20:00,75.52,75.53,75.43,75.45,18114.0,52.1375,52.1444,52.0753,52.0891,18114.0
2017-01-27 14:30:00,75.47,75.52,75.44,75.45,39650.0,52.1029,52.1375,52.0822,52.0891,39650.0
2017-01-27 14:40:00,75.44,75.48,75.38,75.45,39700.0,52.0822,52.1098,52.0408,52.0891,39700.0
2017-01-27 14:50:00,75.44,75.49,75.42,75.45,28870.0,52.0822,52.1167,52.0684,52.0891,28870.0
2017-01-27 15:00:00,75.45,75.45,75.37,75.4,14709.0,52.0891,52.0891,52.0339,52.0546,14709.0
2017-01-27 15:10:00,75.4,75.41,75.36,75.38,23426.0,52.0546,52.0615,52.027,52.0408,23426.0
2017-01-27 15:20:00,75.37,75.42,75.36,75.38,22749.0,52.0339,52.0684,52.027,52.0408,22749.0
2017-01-27 15:30:00,75.38,75.42,75.32,75.4,54946.0,52.0408,52.0684,51.9994,52.0546,54946.0
2017-01-27 15:40:00,75.41,75.45,75.4,75.42,40557.0,52.0615,52.0891,52.0546,52.0684,40557.0
2017-01-27 15:50:00,75.43,75.53,75.39,75.49,96384.0,52.0753,52.1444,52.0477,52.1167,96384.0
2017-01-30 09:30:00,75.78,75.79,75.53,75.56,41342.0,52.317,52.3239,52.1444,52.1651,41342.0
2017-01-30 09:40:00,75.58,75.62,75.49,75.54,37015.0,52.1789,52.2065,52.1167,52.1513,37015.0
2017-01-30 09:50:00,75.56,75.6,75.39,75.43,38135.0,52.1651,52.1927,52.0477,52.0753,38135.0
2017-01-30 10:00:00,75.42,75.62,75.4,75.5,41728.0,52.0684,52.2065,52.0546,52.1236,41728.0
2017-01-30 10:10:00,75.51,75.51,75.38,75.47,26833.0,52.1305,52.1305,52.0408,52.1029,26833.0
2017-01-30 10:20:00,75.46,75.47,75.22,75.25,30947.0,52.096,52.1029,51.9303,51.9511,30947.0
2017-01-30 10:30:00,75.26,75.29,75.2,75.29,32747.0,51.958,51.9787,51.9165,51.9787,32747.0
2017-01-30 10:40:00,75.29,75.39,75.2,75.37,41898.0,51.9787,52.0477,51.9165,52.0339,41898.0
2017-01-30 10:50:00,75.37,75.53,75.36,75.41,50863.0,52.0339,52.1444,52.027,52.0615,50863.0
2017-01-30 11:00:00,75.4,75.43,75.33,75.35,29054.0,52.0546,52.0753,52.0063,52.0201,29054.0
2017-01-30 11:10:00,75.34,75.45,75.31,75.34,70067.0,52.0132,52.0891,51.9925,52.0132,70067.0
2017-01-30 11:20:00,75.33,75.41,75.33,75.38,68703.0,52.0063,52.0615,52.0063,52.0408,68703.0
2017-01-30 11:30:00,75.38,75.39,75.28,75.32,59176.0,52.0408,52.0477,51.9718,51.9994,59176.0
2017-01-30 11:40:00,75.32,75.33,75.11,75.11,51299.0,51.9994,52.0063,51.8544,51.8544,51299.0
2017-01-30 11:50:00,75.11,75.13,75.08,75.11,36590.0,51.8544,51.8682,51.8337,51.8544,36590.0
2017-01-30 12:00:00,75.12,75.12,75.05,75.06,29802.0,51.8613,51.8613,51.813,51.8199,29802.0
2017-01-30 12:10:00,75.06,75.13,75.03,75.13,27920.0,51.8199,51.8682,51.7992,51.8682,27920.0
2017-01-30 12:20:00,75.12,75.15,75.05,75.14,29243.0,51.8613,51.882,51.813,51.8751,29243.0
2017-01-30 12:30:00,75.12,75.17,75.09,75.11,52095.0,51.8613,51.8958,51.8406,51.8544,52095.0
2017-01-30 12:40:00,75.11,75.13,75.08,75.08,23589.0,51.8544,51.8682,51.8337,51.8337,23589.0
2017-01-30 12:50:00,75.08,75.08,75.01,75.03,59789.0,51.8337,51.8337,51.7854,51.7992,59789.0
2017-01-30 13:00:00,75.02,75.12,75.01,75.07,90034.0,51.7923,51.8613,51.7854,51.8268,90034.0
2017-01-30 13:10:00,75.07,75.08,75.04,75.08,21075.0,51.8268,51.8337,51.8061,51.8337,21075.0
2017-01-30 13:20:00,75.07,75.1,75.03,75.04,30486.0,51.8268,51.8475,51.7992,51.8061,30486.0
2017-01-30 13:30:00,75.05,75.08,75.01,75.06,32184.0,51.813,51.8337,51.7854,51.8199,32184.0
2017-01-30 13:40:00,75.06,75.1,75.04,75.08,26206.0,51.8199,51.8475,51.8061,51.8337,26206.0
2017-01-30 13:50:00,75.08,75.11,75.05,75.08,23780.0,51.8337,51.8544,51.813,51.8337,23780.0
2017-01-30 14:00:00,75.08,75.16,75.05,75.13,25311.0,51.8337,51.8889,51.813,51.8682,25311.0
2017-01-30 14:10:00,75.13,75.15,75.06,75.14,32046.0,51.8682,51.882,51.8199,51.8751,32046.0
2017-01-30 14:20:00,75.14,75.16,75.09,75.09,17262.0,51.8751,51.8889,51.8406,51.8406,17262.0
2017-01-30 14:30:00,75.09,75.13,75.03,75.1,41944.0,51.8406,51.8682,51.7992,51.8475,41944.0
2017-01-30 14:40:00,75.11,75.15,75.08,75.11,36025.0,51.8544,51.882,51.8337,51.8544,36025.0
2017-01-30 14:50:00,75.12,75.21,75.12,75.19,21263.0,51.8613,51.9234,51.8613,51.9096,21263.0
2017-01-30 15:00:00,75.19,75.19,75.04,75.05,39067.0,51.9096,51.9096,51.8061,51.813,39067.0
2017-01-30 15:10:00,75.05,75.05,75.0,75.03,32314.0,51.813,51.813,51.7785,51.7992,32314.0
2017-01-30 15:20:00,75.04,75.07,75.01,75.03,32740.0,51.8061,51.8268,51.7854,51.7992,32740.0
2017-01-30 15:30:00,75.03,75.11,75.03,75.09,45085.0,51.7992,51.8544,51.7992,51.8406,45085.0
2017-01-30 15:40:00,75.1,75.14,75.08,75.11,77253.0,51.8475,51.8751,51.8337,51.8544,77253.0
2017-01-30 15:50:00,75.11,75.27,75.11,75.25,140134.0,51.8544,51.9649,51.8544,51.9511,140134.0
2017-01-31 09:30:00,75.31,75.67,75.31,75.42,45394.0,51.9925,52.241,51.9925,52.0684,45394.0
2017-01-31 09:40:00,75.42,75.73,75.42,75.52,48634.0,52.0684,52.2824,52.0684,52.1375,48634.0
2017-01-31 09:50:00,75.53,75.57,75.32,75.34,60760.0,52.1444,52.172,51.9994,52.0132,60760.0
2017-01-31 10:00:00,75.33,75.56,75.28,75.56,52801.0,52.0063,52.1651,51.9718,52.1651,52801.0
2017-01-31 10:10:00,75.56,75.71,75.46,75.47,38211.0,52.1651,52.2686,52.096,52.1029,38211.0
2017-01-31 10:20:00,75.48,75.54,75.36,75.53,41644.0,52.1098,52.1513,52.027,52.1444,41644.0
2017-01-31 10:30:00,75.54,75.68,75.5,75.67,55084.0,52.1513,52.2479,52.1236,52.241,55084.0
2017-01-31 10:40:00,75.65,75.84,75.56,75.82,60583.0,52.2272,52.3584,52.1651,52.3446,60583.0
2017-01-31 10:50:00,75.83,76.01,75.8,75.93,44288.0,52.3515,52.4757,52.3308,52.4205,44288.0
2017-01-31 11:00:00,75.93,76.02,75.83,75.87,67215.0,52.4205,52.4826,52.3515,52.3791,67215.0
2017-01-31 11:10:00,75.87,75.94,75.84,75.88,33985.0,52.3791,52.4274,52.3584,52.386,33985.0
2017-01-31 11:20:00,75.88,75.94,75.79,75.85,23769.0,52.386,52.4274,52.3239,52.3653,23769.0
2017-01-31 11:30:00,75.86,76.04,75.85,76.02,27853.0,52.3722,52.4965,52.3653,52.4826,27853.0
2017-01-31 11:40:00,76.02,76.08,75.97,76.01,19167.0,52.4826,52.5241,52.4481,52.4757,19167.0
2017-01-31 11:50:00,76.02,76.11,76.0,76.06,20225.0,52.4826,52.5448,52.4688,52.5103,20225.0
2017-01-31 12:00:00,76.06,76.14,76.02,76.1,103282.0,52.5103,52.5655,52.4826,52.5379,103282.0
2017-01-31 12:10:00,76.1,76.16,75.92,75.92,35132.0,52.5379,52.5793,52.4136,52.4136,35132.0
2017-01-31 12:20:00,75.94,75.95,75.86,75.92,24196.0,52.4274,52.4343,52.3722,52.4136,24196.0
2017-01-31 12:30:00,75.92,76.11,75.91,76.1,57156.0,52.4136,52.5448,52.4067,52.5379,57156.0
2017-01-31 12:40:00,76.12,76.2,76.09,76.13,73804.0,52.5517,52.6069,52.531,52.5586,73804.0
2017-01-31 12:50:00,76.13,76.24,76.11,76.24,31064.0,52.5586,52.6345,52.5448,52.6345,31064.0
2017-01-31 13:00:00,76.23,76.28,76.13,76.25,39198.0,52.6276,52.6621,52.5586,52.6414,39198.0
2017-01-31 13:10:00,76.24,76.25,76.1,76.1,33537.0,52.6345,52.6414,52.5379,52.5379,33537.0
2017-01-31 13:20:00,76.11,76.11,75.99,76.02,24994.0,52.5448,52.5448,52.4619,52.4826,24994.0
2017-01-31 13:30:00,76.01,76.1,76.01,76.08,43292.0,52.4757,52.5379,52.4757,52.5241,43292.0
2017-01-31 13:40:00,76.07,76.09,76.01,76.07,34246.0,52.5172,52.531,52.4757,52.5172,34246.0
2017-01-31 13:50:00,76.07,76.08,75.99,76.01,38537.0,52.5172,52.5241,52.4619,52.4757,38537.0
2017-01-31 14:00:00,76.02,76.03,75.93,75.97,57198.0,52.4826,52.4895,52.4205,52.4481,57198.0
2017-01-31 14:10:00,75.97,76.0,75.85,75.93,52981.0,52.4481,52.4688,52.3653,52.4205,52981.0
2017-01-31 14:20:00,75.93,75.95,75.89,75.92,34891.0,52.4205,52.4343,52.3929,52.4136,34891.0
2017-01-31 14:30:00,75.91,75.91,75.77,75.78,99400.0,52.4067,52.4067,52.31,52.317,99400.0
2017-01-31 14:40:00,75.77,75.95,75.76,75.93,36544.0,52.31,52.4343,52.3031,52.4205,36544.0
2017-01-31 14:50:00,75.94,75.95,75.86,75.89,63415.0,52.4274,52.4343,52.3722,52.3929,63415.0
2017-01-31 15:00:00,75.9,75.95,75.86,75.92,46190.0,52.3998,52.4343,52.3722,52.4136,46190.0
2017-01-31 15:10:00,75.93,75.93,75.86,75.87,55243.0,52.4205,52.4205,52.3722,52.3791,55243.0
2017-01-31 15:20:00,75.88,76.05,75.87,76.03,60798.0,52.386,52.5034,52.3791,52.4895,60798.0
2017-01-31 15:30:00,76.02,76.1,75.99,76.0,58027.0,52.4826,52.5379,52.4619,52.4688,58027.0
2017-01-31 15:40:00,76.01,76.18,76.0,76.11,175755.0,52.4757,52.5931,52.4688,52.5448,175755.0
2017-01-31 15:50:00,76.11,76.3,76.1,76.26,194826.0,52.5448,52.6759,52.5379,52.6483,194826.0
2017-02-01 09:30:00,74.36,75.44,73.18,73.34,679434.0,51.3366,52.0822,50.522,50.6324,679434.0
2017-02-01 09:40:00,73.37,73.39,72.86,73.31,411137.0,50.6531,50.6669,50.301,50.6117,411137.0
2017-02-01 09:50:00,73.3,73.4,73.02,73.07,338602.0,50.6048,50.6738,50.4115,50.446,338602.0
2017-02-01 10:00:00,73.07,73.21,72.26,72.4,469250.0,50.446,50.5427,49.8868,49.9835,469250.0
2017-02-01 10:10:00,72.41,72.54,72.32,72.33,192066.0,49.9904,50.0801,49.9282,49.9351,192066.0
2017-02-01 10:20:00,72.33,72.34,71.82,72.21,282920.0,49.9351,49.942,49.583,49.8523,282920.0
2017-02-01 10:30:00,72.19,72.52,72.19,72.27,267058.0,49.8385,50.0663,49.8385,49.8937,267058.0
2017-02-01 10:40:00,72.27,72.29,72.0,72.06,142308.0,49.8937,49.9075,49.7073,49.7487,142308.0
2017-02-01 10:50:00,72.05,72.22,71.84,71.84,213868.0,49.7418,49.8592,49.5969,49.5969,213868.0
2017-02-01 11:00:00,71.83,72.19,71.82,72.13,143945.0,49.59,49.8385,49.583,49.7971,143945.0
2017-02-01 11:10:00,72.13,72.58,72.1,72.34,116946.0,49.7971,50.1077,49.7764,49.942,116946.0
2017-02-01 11:20:00,72.32,72.46,72.23,72.35,98822.0,49.9282,50.0249,49.8661,49.949,98822.0
2017-02-01 11:30:00,72.35,72.35,72.06,72.17,126009.0,49.949,49.949,49.7487,49.8247,126009.0
2017-02-01 11:40:00,72.17,72.22,72.07,72.09,88260.0,49.8247,49.8592,49.7556,49.7695,88260.0
2017-02-01 11:50:00,72.09,72.32,72.01,72.32,95154.0,49.7695,49.9282,49.7142,49.9282,95154.0
2017-02-01 12:00:00,72.33,72.34,72.06,72.07,68955.0,49.9351,49.942,49.7487,49.7556,68955.0
2017-02-01 12:10:00,72.07,72.11,72.0,72.05,51810.0,49.7556,49.7833,49.7073,49.7418,51810.0
2017-02-01 12:20:00,72.05,72.19,72.03,72.16,73982.0,49.7418,49.8385,49.728,49.8178,73982.0
2017-02-01 12:30:00,72.17,72.33,72.14,72.17,68992.0,49.8247,49.9351,49.804,49.8247,68992.0
2017-02-01 12:40:00,72.16,72.21,72.06,72.11,70239.0,49.8178,49.8523,49.7487,49.7833,70239.0
2017-02-01 12:50:00,72.08,72.26,72.03,72.16,54939.0,49.7625,49.8868,49.728,49.8178,54939.0
2017-02-01 13:00:00,72.15,72.53,72.15,72.47,79818.0,49.8109,50.0732,49.8109,50.0318,79818.0
2017-02-01 13:10:00,72.48,72.55,72.47,72.55,82667.0,50.0387,50.087,50.0318,50.087,82667.0
2017-02-01 13:20:00,72.54,72.6,72.48,72.52,53516.0,50.0801,50.1215,50.0387,50.0663,53516.0
2017-02-01 13:30:00,72.53,72.67,72.43,72.45,97923.0,50.0732,50.1699,50.0042,50.018,97923.0
2017-02-01 13:40:00,72.47,72.6,72.42,72.52,42375.0,50.0318,50.1215,49.9973,50.0663,42375.0
2017-02-01 13:50:00,72.52,72.62,72.4,72.53,117583.0,50.0663,50.1354,49.9835,50.0732,117583.0
2017-02-01 14:00:00,72.53,72.86,72.45,72.63,83921.0,50.0732,50.301,50.018,50.1423,83921.0
2017-02-01 14:10:00,72.62,72.86,72.62,72.79,83157.0,50.1354,50.301,50.1354,50.2527,83157.0
2017-02-01 14:20:00,72.78,72.85,72.74,72.75,71279.0,50.2458,50.2941,50.2182,50.2251,71279.0
2017-02-01 14:30:00,72.76,72.81,72.5,72.54,102958.0,50.232,50.2665,50.0525,50.0801,102958.0
2017-02-01 14:40:00,72.54,72.73,72.53,72.73,72423.0,50.0801,50.2113,50.0732,50.2113,72423.0
2017-02-01 14:50:00,72.74,72.76,72.48,72.56,61580.0,50.2182,50.232,50.0387,50.0939,61580.0
2017-02-01 15:00:00,72.55,72.58,72.41,72.5,96151.0,50.087,50.1077,49.9904,50.0525,96151.0
2017-02-01 15:10:00,72.5,72.59,72.34,72.5,130777.0,50.0525,50.1146,49.942,50.0525,130777.0
2017-02-01 15:20:00,72.5,72.59,72.34,72.36,108161.0,50.0525,50.1146,49.942,49.9559,108161.0
2017-02-01 15:30:00,72.37,72.39,72.11,72.23,214388.0,49.9628,49.9766,49.7833,49.8661,214388.0
2017-02-01 15:40:00,72.22,72.24,71.97,72.0,257173.0,49.8592,49.873,49.6866,49.7073,257173.0
2017-02-01 15:50:00,71.99,72.0,71.85,71.85,421563.0,49.7004,49.7073,49.6038,49.6038,421563.0
2017-02-02 09:30:00,71.87,71.98,71.66,71.75,141890.0,49.6176,49.6935,49.4726,49.5347,141890.0
2017-02-02 09:40:00,71.74,71.79,71.32,71.42,144122.0,49.5278,49.5623,49.2379,49.3069,144122.0
2017-02-02 09:50:00,71.42,71.42,70.94,70.95,176573.0,49.3069,49.3069,48.9755,48.9824,176573.0
2017-02-02 10:00:00,70.97,71.12,70.87,71.09,147462.0,48.9962,49.0998,48.9272,49.0791,147462.0
2017-02-02 10:10:00,71.09,71.17,70.96,71.14,108732.0,49.0791,49.1343,48.9893,49.1136,108732.0
2017-02-02 10:20:00,71.15,71.36,71.14,71.3,131655.0,49.1205,49.2655,49.1136,49.2241,131655.0
2017-02-02 10:30:00,71.29,71.32,71.1,71.19,122434.0,49.2171,49.2379,49.086,49.1481,122434.0
2017-02-02 10:40:00,71.19,71.25,71.14,71.23,224778.0,49.1481,49.1895,49.1136,49.1757,224778.0
2017-02-02 10:50:00,71.23,71.45,71.16,71.45,133781.0,49.1757,49.3276,49.1274,49.3276,133781.0
2017-02-02 11:00:00,71.44,71.83,71.43,71.83,135655.0,49.3207,49.59,49.3138,49.59,135655.0
2017-02-02 11:10:00,71.82,71.91,71.78,71.82,79223.0,49.583,49.6452,49.5554,49.583,79223.0
2017-02-02 11:20:00,71.82,71.86,71.76,71.82,94465.0,49.583,49.6107,49.5416,49.583,94465.0
2017-02-02 11:30:00,71.81,71.81,71.63,71.71,62670.0,49.5761,49.5761,49.4519,49.5071,62670.0
2017-02-02 11:40:00,71.71,71.72,71.6,71.67,56062.0,49.5071,49.514,49.4312,49.4795,56062.0
2017-02-02 11:50:00,71.66,71.84,71.62,71.79,75275.0,49.4726,49.5969,49.445,49.5623,75275.0
2017-02-02 12:00:00,71.79,71.86,71.77,71.85,46012.0,49.5623,49.6107,49.5485,49.6038,46012.0
2017-02-02 12:10:00,71.85,71.91,71.83,71.87,48961.0,49.6038,49.6452,49.59,49.6176,48961.0
2017-02-02 12:20:00,71.88,71.9,71.83,71.9,57606.0,49.6245,49.6383,49.59,49.6383,57606.0
2017-02-02 12:30:00,71.9,72.05,71.85,72.05,61097.0,49.6383,49.7418,49.6038,49.7418,61097.0
2017-02-02 12:40:00,72.05,72.15,72.0,72.04,88997.0,49.7418,49.8109,49.7073,49.7349,88997.0
2017-02-02 12:50:00,72.03,72.08,71.83,71.85,54825.0,49.728,49.7625,49.59,49.6038,54825.0
2017-02-02 13:00:00,71.85,71.86,71.66,71.68,36588.0,49.6038,49.6107,49.4726,49.4864,36588.0
2017-02-02 13:10:00,71.68,71.68,71.52,71.52,34768.0,49.4864,49.4864,49.3759,49.3759,34768.0
2017-02-02 13:20:00,71.53,71.53,71.45,71.47,63491.0,49.3828,49.3828,49.3276,49.3414,63491.0
2017-02-02 13:30:00,71.47,71.51,71.43,71.48,71383.0,49.3414,49.369,49.3138,49.3483,71383.0
2017-02-02 13:40:00,71.48,71.69,71.47,71.69,60957.0,49.3483,49.4933,49.3414,49.4933,60957.0
2017-02-02 13:50:00,71.69,71.69,71.6,71.63,36333.0,49.4933,49.4933,49.4312,49.4519,36333.0
2017-02-02 14:00:00,71.64,71.64,71.6,71.61,31476.0,49.4588,49.4588,49.4312,49.4381,31476.0
2017-02-02 14:10:00,71.6,71.61,71.49,71.5,45029.0,49.4312,49.4381,49.3552,49.3621,45029.0
2017-02-02 14:20:00,71.5,71.5,71.36,71.39,56644.0,49.3621,49.3621,49.2655,49.2862,56644.0
2017-02-02 14:30:00,71.39,71.49,71.33,71.44,59411.0,49.2862,49.3552,49.2448,49.3207,59411.0
2017-02-02 14:40:00,71.44,71.45,71.22,71.22,83256.0,49.3207,49.3276,49.1688,49.1688,83256.0
2017-02-02 14:50:00,71.23,71.3,71.2,71.22,69465.0,49.1757,49.2241,49.155,49.1688,69465.0
2017-02-02 15:00:00,71.22,71.27,71.14,71.24,102498.0,49.1688,49.2033,49.1136,49.1826,102498.0
2017-02-02 15:10:00,71.25,71.4,71.24,71.4,65999.0,49.1895,49.2931,49.1826,49.2931,65999.0
2017-02-02 15:20:00,71.41,71.51,71.4,71.51,90212.0,49.3,49.369,49.2931,49.369,90212.0
2017-02-02 15:30:00,71.52,71.64,71.51,71.57,119600.0,49.3759,49.4588,49.369,49.4105,119600.0
2017-02-02 15:40:00,71.57,71.68,71.53,71.64,125682.0,49.4105,49.4864,49.3828,49.4588,125682.0
2017-02-02 15:50:00,71.63,71.72,71.59,71.7,243613.0,49.4519,49.514,49.4243,49.5002,243613.0
2017-02-03 09:30:00,71.72,71.99,71.66,71.92,118064.0,49.514,49.7004,49.4726,49.6521,118064.0
2017-02-03 09:40:00,71.92,71.94,71.66,71.68,87886.0,49.6521,49.6659,49.4726,49.4864,87886.0
2017-02-03 09:50:00,71.68,71.69,71.51,71.57,62932.0,49.4864,49.4933,49.369,49.4105,62932.0
2017-02-03 10:00:00,71.57,71.74,71.53,71.58,89233.0,49.4105,49.5278,49.3828,49.4174,89233.0
2017-02-03 10:10:00,71.58,71.89,71.58,71.88,72537.0,49.4174,49.6314,49.4174,49.6245,72537.0
2017-02-03 10:20:00,71.89,71.92,71.71,71.75,95867.0,49.6314,49.6521,49.5071,49.5347,95867.0
2017-02-03 10:30:00,71.75,71.76,71.6,71.61,96883.0,49.5347,49.5416,49.4312,49.4381,96883.0
2017-02-03 10:40:00,71.62,71.74,71.56,71.65,85649.0,49.445,49.5278,49.4036,49.4657,85649.0
2017-02-03 10:50:00,71.66,71.68,71.5,71.56,94174.0,49.4726,49.4864,49.3621,49.4036,94174.0
2017-02-03 11:00:00,71.56,71.64,71.53,71.56,69100.0,49.4036,49.4588,49.3828,49.4036,69100.0
2017-02-03 11:10:00,71.56,71.56,71.35,71.43,98809.0,49.4036,49.4036,49.2586,49.3138,98809.0
2017-02-03 11:20:00,71.44,71.49,71.25,71.27,103035.0,49.3207,49.3552,49.1895,49.2033,103035.0
2017-02-03 11:30:00,71.27,71.4,71.26,71.4,98115.0,49.2033,49.2931,49.1964,49.2931,98115.0
2017-02-03 11:40:00,71.4,71.4,71.31,71.39,71269.0,49.2931,49.2931,49.231,49.2862,71269.0
2017-02-03 11:50:00,71.39,71.51,71.35,71.49,124037.0,49.2862,49.369,49.2586,49.3552,124037.0
2017-02-03 12:00:00,71.49,71.64,71.48,71.59,108130.0,49.3552,49.4588,49.3483,49.4243,108130.0
2017-02-03 12:10:00,71.58,71.58,71.52,71.56,35473.0,49.4174,49.4174,49.3759,49.4036,35473.0
2017-02-03 12:20:00,71.56,71.6,71.54,71.59,56442.0,49.4036,49.4312,49.3897,49.4243,56442.0
2017-02-03 12:30:00,71.59,71.74,71.57,71.74,47840.0,49.4243,49.5278,49.4105,49.5278,47840.0
2017-02-03 12:40:00,71.74,71.75,71.65,71.65,35898.0,49.5278,49.5347,49.4657,49.4657,35898.0
2017-02-03 12:50:00,71.66,71.72,71.65,71.71,57282.0,49.4726,49.514,49.4657,49.5071,57282.0
2017-02-03 13:00:00,71.72,71.73,71.68,71.69,44337.0,49.514,49.5209,49.4864,49.4933,44337.0
2017-02-03 13:10:00,71.68,71.72,71.62,71.7,33655.0,49.4864,49.514,49.445,49.5002,33655.0
2017-02-03 13:20:00,71.69,71.75,71.65,71.67,37499.0,49.4933,49.5347,49.4657,49.4795,37499.0
2017-02-03 13:30:00,71.67,71.7,71.58,71.63,30717.0,49.4795,49.5002,49.4174,49.4519,30717.0
2017-02-03 13:40:00,71.63,71.63,71.5,71.51,52774.0,49.4519,49.4519,49.3621,49.369,52774.0
2017-02-03 13:50:00,71.51,71.57,71.48,71.51,41644.0,49.369,49.4105,49.3483,49.369,41644.0
2017-02-03 14:00:00,71.5,71.53,71.49,71.52,44428.0,49.3621,49.3828,49.3552,49.3759,44428.0
2017-02-03 14:10:00,71.51,71.55,71.5,71.51,35434.0,49.369,49.3966,49.3621,49.369,35434.0
2017-02-03 14:20:00,71.5,71.53,71.46,71.5,79660.0,49.3621,49.3828,49.3345,49.3621,79660.0
2017-02-03 14:30:00,71.51,71.58,71.49,71.51,37874.0,49.369,49.4174,49.3552,49.369,37874.0
2017-02-03 14:40:00,71.51,71.58,71.5,71.52,41283.0,49.369,49.4174,49.3621,49.3759,41283.0
2017-02-03 14:50:00,71.51,71.54,71.49,71.52,44705.0,49.369,49.3897,49.3552,49.3759,44705.0
2017-02-03 15:00:00,71.52,71.69,71.5,71.66,61911.0,49.3759,49.4933,49.3621,49.4726,61911.0
2017-02-03 15:10:00,71.66,71.67,71.55,71.56,38004.0,49.4726,49.4795,49.3966,49.4036,38004.0
2017-02-03 15:20:00,71.56,71.64,71.56,71.56,103608.0,49.4036,49.4588,49.4036,49.4036,103608.0
2017-02-03 15:30:00,71.57,71.65,71.54,71.63,93120.0,49.4105,49.4657,49.3897,49.4519,93120.0
2017-02-03 15:40:00,71.63,71.73,71.63,71.68,122062.0,49.4519,49.5209,49.4519,49.4864,122062.0
2017-02-03 15:50:00,71.68,71.7,71.61,71.67,286905.0,49.4864,49.5002,49.4381,49.4795,286905.0
2017-02-06 09:30:00,71.98,72.14,71.64,71.79,101905.0,49.6935,49.804,49.4588,49.5623,101905.0
2017-02-06 09:40:00,71.77,71.87,71.57,71.59,70154.0,49.5485,49.6176,49.4105,49.4243,70154.0
2017-02-06 09:50:00,71.6,71.68,71.51,71.68,72644.0,49.4312,49.4864,49.369,49.4864,72644.0
2017-02-06 10:00:00,71.67,71.79,71.52,71.78,86608.0,49.4795,49.5623,49.3759,49.5554,86608.0
2017-02-06 10:10:00,71.79,71.81,71.71,71.74,64254.0,49.5623,49.5761,49.5071,49.5278,64254.0
2017-02-06 10:20:00,71.73,71.89,71.71,71.84,61271.0,49.5209,49.6314,49.5071,49.5969,61271.0
2017-02-06 10:30:00,71.83,71.86,71.73,71.83,48018.0,49.59,49.6107,49.5209,49.59,48018.0
2017-02-06 10:40:00,71.82,71.88,71.77,71.8,54563.0,49.583,49.6245,49.5485,49.5692,54563.0
2017-02-06 10:50:00,71.8,71.9,71.78,71.9,86428.0,49.5692,49.6383,49.5554,49.6383,86428.0
2017-02-06 11:00:00,71.9,72.01,71.9,71.98,55196.0,49.6383,49.7142,49.6383,49.6935,55196.0
2017-02-06 11:10:00,71.98,72.05,71.96,72.0,62570.0,49.6935,49.7418,49.6797,49.7073,62570.0
2017-02-06 11:20:00,71.99,72.11,71.97,72.11,89772.0,49.7004,49.7833,49.6866,49.7833,89772.0
2017-02-06 11:30:00,72.11,72.12,72.03,72.07,36330.0,49.7833,49.7902,49.728,49.7556,36330.0
2017-02-06 11:40:00,72.06,72.23,72.05,72.23,45541.0,49.7487,49.8661,49.7418,49.8661,45541.0
2017-02-06 11:50:00,72.23,72.23,72.12,72.18,64906.0,49.8661,49.8661,49.7902,49.8316,64906.0
2017-02-06 12:00:00,72.18,72.22,72.15,72.16,38273.0,49.8316,49.8592,49.8109,49.8178,38273.0
2017-02-06 12:10:00,72.15,72.22,72.14,72.15,63447.0,49.8109,49.8592,49.804,49.8109,63447.0
2017-02-06 12:20:00,72.15,72.34,72.14,72.34,154668.0,49.8109,49.942,49.804,49.942,154668.0
2017-02-06 12:30:00,72.34,72.36,72.26,72.33,57075.0,49.942,49.9559,49.8868,49.9351,57075.0
2017-02-06 12:40:00,72.33,72.42,72.3,72.41,47077.0,49.9351,49.9973,49.9144,49.9904,47077.0
2017-02-06 12:50:00,72.4,72.41,72.34,72.38,40030.0,49.9835,49.9904,49.942,49.9697,40030.0
2017-02-06 13:00:00,72.38,72.38,72.31,72.36,60621.0,49.9697,49.9697,49.9213,49.9559,60621.0
2017-02-06 13:10:00,72.37,72.42,72.35,72.36,32353.0,49.9628,49.9973,49.949,49.9559,32353.0
2017-02-06 13:20:00,72.35,72.38,72.3,72.34,51465.0,49.949,49.9697,49.9144,49.942,51465.0
2017-02-06 13:30:00,72.34,72.34,72.23,72.24,35235.0,49.942,49.942,49.8661,49.873,35235.0
2017-02-06 13:40:00,72.23,72.31,72.22,72.28,123765.0,49.8661,49.9213,49.8592,49.9006,123765.0
2017-02-06 13:50:00,72.28,72.31,72.25,72.28,49973.0,49.9006,49.9213,49.8799,49.9006,49973.0
2017-02-06 14:00:00,72.28,72.38,72.27,72.36,165154.0,49.9006,49.9697,49.8937,49.9559,165154.0
2017-02-06 14:10:00,72.35,72.41,72.33,72.35,46318.0,49.949,49.9904,49.9351,49.949,46318.0
2017-02-06 14:20:00,72.34,72.35,72.31,72.33,47739.0,49.942,49.949,49.9213,49.9351,47739.0
2017-02-06 14:30:00,72.33,72.33,72.25,72.29,60244.0,49.9351,49.9351,49.8799,49.9075,60244.0
2017-02-06 14:40:00,72.28,72.29,72.22,72.23,38973.0,49.9006,49.9075,49.8592,49.8661,38973.0
2017-02-06 14:50:00,72.23,72.3,72.22,72.26,53391.0,49.8661,49.9144,49.8592,49.8868,53391.0
2017-02-06 15:00:00,72.26,72.28,72.14,72.19,77123.0,49.8868,49.9006,49.804,49.8385,77123.0
2017-02-06 15:10:00,72.2,72.23,72.16,72.2,45000.0,49.8454,49.8661,49.8178,49.8454,45000.0
2017-02-06 15:20:00,72.2,72.2,72.12,72.14,56281.0,49.8454,49.8454,49.7902,49.804,56281.0
2017-02-06 15:30:00,72.14,72.22,72.14,72.2,64860.0,49.804,49.8592,49.804,49.8454,64860.0
2017-02-06 15:40:00,72.2,72.29,72.18,72.21,106415.0,49.8454,49.9075,49.8316,49.8523,106415.0
2017-02-06 15:50:00,72.2,72.28,72.19,72.21,177325.0,49.8454,49.9006,49.8385,49.8523,177325.0
2017-02-07 09:30:00,72.26,72.39,72.0,72.1,69534.0,49.8868,49.9766,49.7073,49.7764,69534.0
2017-02-07 09:40:00,72.09,72.17,71.93,71.95,54410.0,49.7695,49.8247,49.659,49.6728,54410.0
2017-02-07 09:50:00,71.96,72.12,71.91,72.12,101838.0,49.6797,49.7902,49.6452,49.7902,101838.0
2017-02-07 10:00:00,72.13,72.15,71.97,71.97,67447.0,49.7971,49.8109,49.6866,49.6866,67447.0
2017-02-07 10:10:00,71.96,71.99,71.89,71.9,46331.0,49.6797,49.7004,49.6314,49.6383,46331.0
2017-02-07 10:20:00,71.89,71.94,71.83,71.87,51949.0,49.6314,49.6659,49.59,49.6176,51949.0
2017-02-07 10:30:00,71.87,72.02,71.83,72.01,62447.0,49.6176,49.7211,49.59,49.7142,62447.0
2017-02-07 10:40:00,72.0,72.04,71.89,71.94,54344.0,49.7073,49.7349,49.6314,49.6659,54344.0
2017-02-07 10:50:00,71.94,71.95,71.75,71.81,42002.0,49.6659,49.6728,49.5347,49.5761,42002.0
2017-02-07 11:00:00,71.8,71.86,71.76,71.84,86304.0,49.5692,49.6107,49.5416,49.5969,86304.0
2017-02-07 11:10:00,71.84,71.89,71.79,71.81,58741.0,49.5969,49.6314,49.5623,49.5761,58741.0
2017-02-07 11:20:00,71.81,71.82,71.71,71.76,36793.0,49.5761,49.583,49.5071,49.5416,36793.0
2017-02-07 11:30:00,71.76,71.78,71.72,71.76,39171.0,49.5416,49.5554,49.514,49.5416,39171.0
2017-02-07 11:40:00,71.76,71.83,71.75,71.81,21418.0,49.5416,49.59,49.5347,49.5761,21418.0
2017-02-07 11:50:00,71.81,71.85,71.8,71.82,23717.0,49.5761,49.6038,49.5692,49.583,23717.0
2017-02-07 12:00:00,71.83,71.97,71.83,71.96,14304.0,49.59,49.6866,49.59,49.6797,14304.0
2017-02-07 12:10:00,71.95,72.07,71.95,72.05,72710.0,49.6728,49.7556,49.6728,49.7418,72710.0
2017-02-07 12:20:00,72.04,72.08,72.04,72.07,41082.0,49.7349,49.7625,49.7349,49.7556,41082.0
2017-02-07 12:30:00,72.08,72.14,72.07,72.11,18259.0,49.7625,49.804,49.7556,49.7833,18259.0
2017-02-07 12:40:00,72.11,72.18,72.1,72.13,14511.0,49.7833,49.8316,49.7764,49.7971,14511.0
2017-02-07 12:50:00,72.13,72.2,72.12,72.16,16304.0,49.7971,49.8454,49.7902,49.8178,16304.0
2017-02-07 13:00:00,72.17,72.23,72.16,72.2,24554.0,49.8247,49.8661,49.8178,49.8454,24554.0
2017-02-07 13:10:00,72.2,72.33,72.2,72.31,32360.0,49.8454,49.9351,49.8454,49.9213,32360.0
2017-02-07 13:20:00,72.31,72.32,72.15,72.15,31133.0,49.9213,49.9282,49.8109,49.8109,31133.0
2017-02-07 13:30:00,72.16,72.22,72.16,72.17,21945.0,49.8178,49.8592,49.8178,49.8247,21945.0
2017-02-07 13:40:00,72.18,72.25,72.17,72.21,21954.0,49.8316,49.8799,49.8247,49.8523,21954.0
2017-02-07 13:50:00,72.2,72.23,72.14,72.15,21430.0,49.8454,49.8661,49.804,49.8109,21430.0
2017-02-07 14:00:00,72.15,72.21,72.15,72.17,22504.0,49.8109,49.8523,49.8109,49.8247,22504.0
2017-02-07 14:10:00,72.17,72.21,72.16,72.19,19639.0,49.8247,49.8523,49.8178,49.8385,19639.0
2017-02-07 14:20:00,72.19,72.3,72.17,72.28,17975.0,49.8385,49.9144,49.8247,49.9006,17975.0
2017-02-07 14:30:00,72.27,72.32,72.22,72.3,26559.0,49.8937,49.9282,49.8592,49.9144,26559.0
2017-02-07 14:40:00,72.31,72.31,72.24,72.24,24495.0,49.9213,49.9213,49.873,49.873,24495.0
2017-02-07 14:50:00,72.25,72.35,72.24,72.28,71088.0,49.8799,49.949,49.873,49.9006,71088.0
2017-02-07 15:00:00,72.27,72.41,72.27,72.41,28106.0,49.8937,49.9904,49.8937,49.9904,28106.0
2017-02-07 15:10:00,72.4,72.45,72.39,72.41,47913.0,49.9835,50.018,49.9766,49.9904,47913.0
2017-02-07 15:20:00,72.4,72.4,72.31,72.35,35683.0,49.9835,49.9835,49.9213,49.949,35683.0
2017-02-07 15:30:00,72.35,72.35,72.26,72.31,40790.0,49.949,49.949,49.8868,49.9213,40790.0
2017-02-07 15:40:00,72.31,72.31,72.21,72.31,86097.0,49.9213,49.9213,49.8523,49.9213,86097.0
2017-02-07 15:50:00,72.31,72.35,72.24,72.32,134325.0,49.9213,49.949,49.873,49.9282,134325.0
2017-02-08 09:30:00,72.56,72.85,72.49,72.78,76799.0,50.0939,50.2941,50.0456,50.2458,76799.0
2017-02-08 09:40:00,72.77,73.05,72.7,73.0,158612.0,50.2389,50.4322,50.1906,50.3977,158612.0
2017-02-08 09:50:00,73.01,73.24,73.01,73.21,88816.0,50.4046,50.5634,50.4046,50.5427,88816.0
2017-02-08 10:00:00,73.23,73.27,73.03,73.07,90152.0,50.5565,50.5841,50.4184,50.446,90152.0
2017-02-08 10:10:00,73.06,73.18,73.05,73.15,52095.0,50.4391,50.522,50.4322,50.5013,52095.0
2017-02-08 10:20:00,73.14,73.19,73.04,73.16,59546.0,50.4944,50.5289,50.4253,50.5082,59546.0
2017-02-08 10:30:00,73.16,73.26,73.08,73.17,67397.0,50.5082,50.5772,50.4529,50.5151,67397.0
2017-02-08 10:40:00,73.17,73.26,73.06,73.11,48047.0,50.5151,50.5772,50.4391,50.4736,48047.0
2017-02-08 10:50:00,73.11,73.28,73.1,73.28,50087.0,50.4736,50.591,50.4667,50.591,50087.0
2017-02-08 11:00:00,73.28,73.32,73.19,73.19,78489.0,50.591,50.6186,50.5289,50.5289,78489.0
2017-02-08 11:10:00,73.19,73.23,73.08,73.13,74645.0,50.5289,50.5565,50.4529,50.4874,74645.0
2017-02-08 11:20:00,73.13,73.14,73.05,73.12,41648.0,50.4874,50.4944,50.4322,50.4805,41648.0
2017-02-08 11:30:00,73.11,73.18,73.09,73.11,41502.0,50.4736,50.522,50.4598,50.4736,41502.0
2017-02-08 11:40:00,73.1,73.25,73.1,73.24,38559.0,50.4667,50.5703,50.4667,50.5634,38559.0
2017-02-08 11:50:00,73.25,73.26,73.2,73.22,32089.0,50.5703,50.5772,50.5358,50.5496,32089.0
2017-02-08 12:00:00,73.22,73.42,73.21,73.42,42248.0,50.5496,50.6877,50.5427,50.6877,42248.0
2017-02-08 12:10:00,73.42,73.51,73.4,73.4,49233.0,50.6877,50.7498,50.6738,50.6738,49233.0
2017-02-08 12:20:00,73.4,73.49,73.4,73.45,22471.0,50.6738,50.736,50.6738,50.7084,22471.0
2017-02-08 12:30:00,73.46,73.53,73.42,73.42,28757.0,50.7153,50.7636,50.6877,50.6877,28757.0
2017-02-08 12:40:00,73.4,73.43,73.37,73.41,20098.0,50.6738,50.6946,50.6531,50.6808,20098.0
2017-02-08 12:50:00,73.41,73.41,73.3,73.34,29146.0,50.6808,50.6808,50.6048,50.6324,29146.0
2017-02-08 13:00:00,73.34,73.36,73.25,73.34,48072.0,50.6324,50.6462,50.5703,50.6324,48072.0
2017-02-08 13:10:00,73.34,73.38,73.33,73.34,13360.0,50.6324,50.66,50.6255,50.6324,13360.0
2017-02-08 13:20:00,73.33,73.34,73.24,73.24,20959.0,50.6255,50.6324,50.5634,50.5634,20959.0
2017-02-08 13:30:00,73.24,73.31,73.23,73.25,19944.0,50.5634,50.6117,50.5565,50.5703,19944.0
2017-02-08 13:40:00,73.25,73.25,73.15,73.2,33073.0,50.5703,50.5703,50.5013,50.5358,33073.0
2017-02-08 13:50:00,73.19,73.26,73.16,73.19,44444.0,50.5289,50.5772,50.5082,50.5289,44444.0
2017-02-08 14:00:00,73.19,73.2,73.14,73.14,21279.0,50.5289,50.5358,50.4944,50.4944,21279.0
2017-02-08 14:10:00,73.13,73.17,73.1,73.15,16119.0,50.4874,50.5151,50.4667,50.5013,16119.0
2017-02-08 14:20:00,73.14,73.2,73.1,73.14,30820.0,50.4944,50.5358,50.4667,50.4944,30820.0
2017-02-08 14:30:00,73.13,73.15,73.1,73.12,24966.0,50.4874,50.5013,50.4667,50.4805,24966.0
2017-02-08 14:40:00,73.13,73.2,73.1,73.2,46676.0,50.4874,50.5358,50.4667,50.5358,46676.0
2017-02-08 14:50:00,73.2,73.29,73.19,73.22,29632.0,50.5358,50.5979,50.5289,50.5496,29632.0
2017-02-08 15:00:00,73.22,73.29,73.2,73.28,40751.0,50.5496,50.5979,50.5358,50.591,40751.0
2017-02-08 15:10:00,73.27,73.36,73.25,73.33,41382.0,50.5841,50.6462,50.5703,50.6255,41382.0
2017-02-08 15:20:00,73.34,73.36,73.26,73.32,62034.0,50.6324,50.6462,50.5772,50.6186,62034.0
2017-02-08 15:30:00,73.33,73.34,73.23,73.27,69903.0,50.6255,50.6324,50.5565,50.5841,69903.0
2017-02-08 15:40:00,73.26,73.38,73.25,73.37,96399.0,50.5772,50.66,50.5703,50.6531,96399.0
2017-02-08 15:50:00,73.36,73.44,73.34,73.35,208285.0,50.6462,50.7015,50.6324,50.6393,208285.0
2017-02-09 09:30:00,73.26,73.36,73.07,73.18,41090.0,50.5772,50.6462,50.446,50.522,41090.0
2017-02-09 09:40:00,73.19,73.25,73.1,73.19,34668.0,50.5289,50.5703,50.4667,50.5289,34668.0
2017-02-09 09:50:00,73.19,73.39,73.19,73.39,79363.0,50.5289,50.6669,50.5289,50.6669,79363.0
2017-02-09 10:00:00,73.38,73.48,72.86,73.04,92352.0,50.66,50.7291,50.301,50.4253,92352.0
2017-02-09 10:10:00,73.03,73.1,72.91,72.99,104617.0,50.4184,50.4667,50.3356,50.3908,104617.0
2017-02-09 10:20:00,72.98,73.01,72.72,72.73,118831.0,50.3839,50.4046,50.2044,50.2113,118831.0
2017-02-09 10:30:00,72.74,72.91,72.67,72.7,90002.0,50.2182,50.3356,50.1699,50.1906,90002.0
2017-02-09 10:40:00,72.69,72.71,72.5,72.51,97971.0,50.1837,50.1975,50.0525,50.0594,97971.0
2017-02-09 10:50:00,72.52,72.57,72.37,72.41,77336.0,50.0663,50.1008,49.9628,49.9904,77336.0
2017-02-09 11:00:00,72.41,72.53,72.36,72.52,94491.0,49.9904,50.0732,49.9559,50.0663,94491.0
2017-02-09 11:10:00,72.52,72.53,72.4,72.47,86053.0,50.0663,50.0732,49.9835,50.0318,86053.0
2017-02-09 11:20:00,72.47,72.56,72.31,72.32,59211.0,50.0318,50.0939,49.9213,49.9282,59211.0
2017-02-09 11:30:00,72.32,72.44,72.3,72.39,60110.0,49.9282,50.0111,49.9144,49.9766,60110.0
2017-02-09 11:40:00,72.38,72.66,72.36,72.39,195843.0,49.9697,50.163,49.9559,49.9766,195843.0
2017-02-09 11:50:00,72.4,72.44,72.27,72.31,65096.0,49.9835,50.0111,49.8937,49.9213,65096.0
2017-02-09 12:00:00,72.3,72.31,72.2,72.21,57536.0,49.9144,49.9213,49.8454,49.8523,57536.0
2017-02-09 12:10:00,72.21,72.31,72.21,72.24,31020.0,49.8523,49.9213,49.8523,49.873,31020.0
2017-02-09 12:20:00,72.23,72.26,72.1,72.16,87209.0,49.8661,49.8868,49.7764,49.8178,87209.0
2017-02-09 12:30:00,72.16,72.24,72.01,72.02,121705.0,49.8178,49.873,49.7142,49.7211,121705.0
2017-02-09 12:40:00,72.02,72.04,71.82,71.86,172353.0,49.7211,49.7349,49.583,49.6107,172353.0
2017-02-09 12:50:00,71.87,71.87,71.65,71.7,123042.0,49.6176,49.6176,49.4657,49.5002,123042.0
2017-02-09 13:00:00,71.7,71.73,71.6,71.62,110129.0,49.5002,49.5209,49.4312,49.445,110129.0
2017-02-09 13:10:00,71.62,71.71,71.59,71.68,88419.0,49.445,49.5071,49.4243,49.4864,88419.0
2017-02-09 13:20:00,71.67,71.78,71.67,71.74,57398.0,49.4795,49.5554,49.4795,49.5278,57398.0
2017-02-09 13:30:00,71.74,71.78,71.66,71.77,47100.0,49.5278,49.5554,49.4726,49.5485,47100.0
2017-02-09 13:40:00,71.77,71.85,71.76,71.77,73592.0,49.5485,49.6038,49.5416,49.5485,73592.0
2017-02-09 13:50:00,71.77,71.78,71.68,71.68,52628.0,49.5485,49.5554,49.4864,49.4864,52628.0
2017-02-09 14:00:00,71.68,71.76,71.67,71.71,53343.0,49.4864,49.5416,49.4795,49.5071,53343.0
2017-02-09 14:10:00,71.72,71.91,71.7,71.9,60951.0,49.514,49.6452,49.5002,49.6383,60951.0
2017-02-09 14:20:00,71.91,71.92,71.86,71.87,63199.0,49.6452,49.6521,49.6107,49.6176,63199.0
2017-02-09 14:30:00,71.88,71.91,71.86,71.89,36702.0,49.6245,49.6452,49.6107,49.6314,36702.0
2017-02-09 14:40:00,71.89,71.94,71.87,71.9,23891.0,49.6314,49.6659,49.6176,49.6383,23891.0
2017-02-09 14:50:00,71.89,71.9,71.83,71.85,35668.0,49.6314,49.6383,49.59,49.6038,35668.0
2017-02-09 15:00:00,71.86,71.99,71.85,71.99,66783.0,49.6107,49.7004,49.6038,49.7004,66783.0
2017-02-09 15:10:00,71.98,72.02,71.96,72.0,59022.0,49.6935,49.7211,49.6797,49.7073,59022.0
2017-02-09 15:20:00,72.0,72.11,71.97,72.11,84856.0,49.7073,49.7833,49.6866,49.7833,84856.0
2017-02-09 15:30:00,72.11,72.15,72.09,72.15,47994.0,49.7833,49.8109,49.7695,49.8109,47994.0
2017-02-09 15:40:00,72.15,72.2,72.09,72.12,103889.0,49.8109,49.8454,49.7695,49.7902,103889.0
2017-02-09 15:50:00,72.12,72.21,72.09,72.15,219235.0,49.7902,49.8523,49.7695,49.8109,219235.0
2017-02-10 09:30:00,72.15,72.25,71.82,72.11,56369.0,49.8109,49.8799,49.583,49.7833,56369.0
2017-02-10 09:40:00,72.13,72.33,72.09,72.33,46469.0,49.7971,49.9351,49.7695,49.9351,46469.0
2017-02-10 09:50:00,72.32,72.43,72.22,72.32,68830.0,49.9282,50.0042,49.8592,49.9282,68830.0
2017-02-10 10:00:00,72.33,72.43,72.23,72.3,57273.0,49.9351,50.0042,49.8661,49.9144,57273.0
2017-02-10 10:10:00,72.3,72.57,72.28,72.56,58472.0,49.9144,50.1008,49.9006,50.0939,58472.0
2017-02-10 10:20:00,72.57,72.59,72.5,72.57,49656.0,50.1008,50.1146,50.0525,50.1008,49656.0
2017-02-10 10:30:00,72.57,72.69,72.51,72.62,53960.0,50.1008,50.1837,50.0594,50.1354,53960.0
2017-02-10 10:40:00,72.61,72.61,72.52,72.6,83497.0,50.1284,50.1284,50.0663,50.1215,83497.0
2017-02-10 10:50:00,72.59,72.69,72.57,72.61,31928.0,50.1146,50.1837,50.1008,50.1284,31928.0
2017-02-10 11:00:00,72.61,72.66,72.59,72.64,41529.0,50.1284,50.163,50.1146,50.1492,41529.0
2017-02-10 11:10:00,72.65,72.75,72.6,72.67,52729.0,50.1561,50.2251,50.1215,50.1699,52729.0
2017-02-10 11:20:00,72.67,72.78,72.66,72.71,34254.0,50.1699,50.2458,50.163,50.1975,34254.0
2017-02-10 11:30:00,72.72,72.79,72.72,72.78,99566.0,50.2044,50.2527,50.2044,50.2458,99566.0
2017-02-10 11:40:00,72.78,72.8,72.7,72.71,48026.0,50.2458,50.2596,50.1906,50.1975,48026.0
2017-02-10 11:50:00,72.69,72.69,72.61,72.65,25440.0,50.1837,50.1837,50.1284,50.1561,25440.0
2017-02-10 12:00:00,72.65,72.68,72.63,72.65,26631.0,50.1561,50.1768,50.1423,50.1561,26631.0
2017-02-10 12:10:00,72.65,72.8,72.62,72.76,45547.0,50.1561,50.2596,50.1354,50.232,45547.0
2017-02-10 12:20:00,72.77,72.85,72.74,72.84,42648.0,50.2389,50.2941,50.2182,50.2872,42648.0
2017-02-10 12:30:00,72.84,72.93,72.82,72.93,40009.0,50.2872,50.3494,50.2734,50.3494,40009.0
2017-02-10 12:40:00,72.93,72.98,72.89,72.98,52938.0,50.3494,50.3839,50.3218,50.3839,52938.0
2017-02-10 12:50:00,72.98,72.98,72.87,72.9,40697.0,50.3839,50.3839,50.3079,50.3287,40697.0
2017-02-10 13:00:00,72.9,72.99,72.89,72.98,29613.0,50.3287,50.3908,50.3218,50.3839,29613.0
2017-02-10 13:10:00,72.97,73.03,72.96,73.03,61002.0,50.377,50.4184,50.3701,50.4184,61002.0
2017-02-10 13:20:00,73.02,73.1,72.98,73.0,51165.0,50.4115,50.4667,50.3839,50.3977,51165.0
2017-02-10 13:30:00,73.01,73.05,72.96,73.04,62736.0,50.4046,50.4322,50.3701,50.4253,62736.0
2017-02-10 13:40:00,73.03,73.05,72.97,73.03,64841.0,50.4184,50.4322,50.377,50.4184,64841.0
2017-02-10 13:50:00,73.03,73.05,73.0,73.05,47091.0,50.4184,50.4322,50.3977,50.4322,47091.0
2017-02-10 14:00:00,73.05,73.13,73.04,73.12,68514.0,50.4322,50.4874,50.4253,50.4805,68514.0
2017-02-10 14:10:00,73.12,73.15,73.07,73.15,69086.0,50.4805,50.5013,50.446,50.5013,69086.0
2017-02-10 14:20:00,73.15,73.28,73.15,73.23,74235.0,50.5013,50.591,50.5013,50.5565,74235.0
2017-02-10 14:30:00,73.24,73.26,73.08,73.16,126619.0,50.5634,50.5772,50.4529,50.5082,126619.0
2017-02-10 14:40:00,73.16,73.2,73.14,73.18,93491.0,50.5082,50.5358,50.4944,50.522,93491.0
2017-02-10 14:50:00,73.19,73.19,73.04,73.07,91899.0,50.5289,50.5289,50.4253,50.446,91899.0
2017-02-10 15:00:00,73.07,73.19,73.04,73.18,76896.0,50.446,50.5289,50.4253,50.522,76896.0
2017-02-10 15:10:00,73.17,73.24,73.16,73.23,130710.0,50.5151,50.5634,50.5082,50.5565,130710.0
2017-02-10 15:20:00,73.24,73.31,73.21,73.27,100976.0,50.5634,50.6117,50.5427,50.5841,100976.0
2017-02-10 15:30:00,73.27,73.39,73.24,73.39,156291.0,50.5841,50.6669,50.5634,50.6669,156291.0
2017-02-10 15:40:00,73.39,73.45,73.38,73.4,249740.0,50.6669,50.7084,50.66,50.6738,249740.0
2017-02-10 15:50:00,73.41,73.43,73.37,73.38,321864.0,50.6808,50.6946,50.6531,50.66,321864.0
2017-02-13 09:30:00,73.41,73.63,73.31,73.34,51424.0,50.6808,50.8326,50.6117,50.6324,51424.0
2017-02-13 09:40:00,73.36,73.37,73.18,73.36,46052.0,50.6462,50.6531,50.522,50.6462,46052.0
2017-02-13 09:50:00,73.35,73.45,73.31,73.35,83361.0,50.6393,50.7084,50.6117,50.6393,83361.0
2017-02-13 10:00:00,73.36,73.38,73.21,73.34,73313.0,50.6462,50.66,50.5427,50.6324,73313.0
2017-02-13 10:10:00,73.35,73.42,73.33,73.37,58886.0,50.6393,50.6877,50.6255,50.6531,58886.0
2017-02-13 10:20:00,73.37,73.41,73.29,73.31,41565.0,50.6531,50.6808,50.5979,50.6117,41565.0
2017-02-13 10:30:00,73.3,73.4,73.29,73.4,31372.0,50.6048,50.6738,50.5979,50.6738,31372.0
2017-02-13 10:40:00,73.4,73.46,73.37,73.38,32721.0,50.6738,50.7153,50.6531,50.66,32721.0
2017-02-13 10:50:00,73.38,73.45,73.34,73.36,31827.0,50.66,50.7084,50.6324,50.6462,31827.0
2017-02-13 11:00:00,73.35,73.36,73.27,73.31,204379.0,50.6393,50.6462,50.5841,50.6117,204379.0
2017-02-13 11:10:00,73.3,73.46,73.28,73.45,33758.0,50.6048,50.7153,50.591,50.7084,33758.0
2017-02-13 11:20:00,73.45,73.58,73.45,73.56,42029.0,50.7084,50.7981,50.7084,50.7843,42029.0
2017-02-13 11:30:00,73.56,73.56,73.5,73.53,32064.0,50.7843,50.7843,50.7429,50.7636,32064.0
2017-02-13 11:40:00,73.53,73.64,73.52,73.56,30566.0,50.7636,50.8395,50.7567,50.7843,30566.0
2017-02-13 11:50:00,73.54,73.63,73.5,73.57,26642.0,50.7705,50.8326,50.7429,50.7912,26642.0
2017-02-13 12:00:00,73.56,73.56,73.47,73.47,14374.0,50.7843,50.7843,50.7222,50.7222,14374.0
2017-02-13 12:10:00,73.47,73.49,73.39,73.4,8655.0,50.7222,50.736,50.6669,50.6738,8655.0
2017-02-13 12:20:00,73.4,73.5,73.39,73.48,17274.0,50.6738,50.7429,50.6669,50.7291,17274.0
2017-02-13 12:30:00,73.47,73.55,73.44,73.53,29487.0,50.7222,50.7774,50.7015,50.7636,29487.0
2017-02-13 12:40:00,73.53,73.68,73.53,73.64,56110.0,50.7636,50.8672,50.7636,50.8395,56110.0
2017-02-13 12:50:00,73.64,73.69,73.63,73.68,46706.0,50.8395,50.8741,50.8326,50.8672,46706.0
2017-02-13 13:00:00,73.68,73.71,73.65,73.71,41086.0,50.8672,50.8879,50.8464,50.8879,41086.0
2017-02-13 13:10:00,73.71,73.8,73.69,73.79,32163.0,50.8879,50.95,50.8741,50.9431,32163.0
2017-02-13 13:20:00,73.8,73.82,73.71,73.73,63576.0,50.95,50.9638,50.8879,50.9017,63576.0
2017-02-13 13:30:00,73.73,73.74,73.65,73.66,55717.0,50.9017,50.9086,50.8464,50.8533,55717.0
2017-02-13 13:40:00,73.66,73.74,73.63,73.66,48036.0,50.8533,50.9086,50.8326,50.8533,48036.0
2017-02-13 13:50:00,73.66,73.72,73.61,73.62,58746.0,50.8533,50.8948,50.8188,50.8257,58746.0
2017-02-13 14:00:00,73.61,73.64,73.56,73.63,55220.0,50.8188,50.8395,50.7843,50.8326,55220.0
2017-02-13 14:10:00,73.63,73.7,73.62,73.7,28130.0,50.8326,50.881,50.8257,50.881,28130.0
2017-02-13 14:20:00,73.69,73.76,73.69,73.76,31668.0,50.8741,50.9224,50.8741,50.9224,31668.0
2017-02-13 14:30:00,73.76,73.8,73.75,73.79,39318.0,50.9224,50.95,50.9155,50.9431,39318.0
2017-02-13 14:40:00,73.79,73.8,73.71,73.78,48852.0,50.9431,50.95,50.8879,50.9362,48852.0
2017-02-13 14:50:00,73.78,73.79,73.73,73.74,35456.0,50.9362,50.9431,50.9017,50.9086,35456.0
2017-02-13 15:00:00,73.73,73.8,73.71,73.71,58396.0,50.9017,50.95,50.8879,50.8879,58396.0
2017-02-13 15:10:00,73.71,73.81,73.71,73.8,50834.0,50.8879,50.9569,50.8879,50.95,50834.0
2017-02-13 15:20:00,73.81,73.87,73.74,73.85,55487.0,50.9569,50.9983,50.9086,50.9845,55487.0
2017-02-13 15:30:00,73.85,73.86,73.81,73.84,85664.0,50.9845,50.9914,50.9569,50.9776,85664.0
2017-02-13 15:40:00,73.84,73.88,73.81,73.82,97742.0,50.9776,51.0052,50.9569,50.9638,97742.0
2017-02-13 15:50:00,73.83,73.83,73.73,73.74,235842.0,50.9707,50.9707,50.9017,50.9086,235842.0
2017-02-14 09:30:00,73.59,73.68,73.35,73.58,85108.0,50.805,50.8672,50.6393,50.7981,85108.0
2017-02-14 09:40:00,73.55,73.67,73.46,73.5,64365.0,50.7774,50.8603,50.7153,50.7429,64365.0
2017-02-14 09:50:00,73.51,73.52,73.33,73.43,42086.0,50.7498,50.7567,50.6255,50.6946,42086.0
2017-02-14 10:00:00,73.42,73.42,72.89,72.92,122657.0,50.6877,50.6877,50.3218,50.3425,122657.0
2017-02-14 10:10:00,72.94,73.12,72.93,73.03,38968.0,50.3563,50.4805,50.3494,50.4184,38968.0
2017-02-14 10:20:00,73.02,73.22,73.01,73.12,50979.0,50.4115,50.5496,50.4046,50.4805,50979.0
2017-02-14 10:30:00,73.11,73.14,73.06,73.06,34972.0,50.4736,50.4944,50.4391,50.4391,34972.0
2017-02-14 10:40:00,73.05,73.08,72.83,72.87,38943.0,50.4322,50.4529,50.2803,50.3079,38943.0
2017-02-14 10:50:00,72.87,73.02,72.87,72.94,25562.0,50.3079,50.4115,50.3079,50.3563,25562.0
2017-02-14 11:00:00,72.94,72.97,72.87,72.9,39558.0,50.3563,50.377,50.3079,50.3287,39558.0
2017-02-14 11:10:00,72.89,72.97,72.85,72.91,72839.0,50.3218,50.377,50.2941,50.3356,72839.0
2017-02-14 11:20:00,72.91,73.07,72.89,72.98,128505.0,50.3356,50.446,50.3218,50.3839,128505.0
2017-02-14 11:30:00,72.98,73.11,72.97,73.08,41285.0,50.3839,50.4736,50.377,50.4529,41285.0
2017-02-14 11:40:00,73.08,73.14,73.06,73.11,47568.0,50.4529,50.4944,50.4391,50.4736,47568.0
2017-02-14 11:50:00,73.11,73.16,73.06,73.16,53086.0,50.4736,50.5082,50.4391,50.5082,53086.0
2017-02-14 12:00:00,73.16,73.2,73.02,73.04,40262.0,50.5082,50.5358,50.4115,50.4253,40262.0
2017-02-14 12:10:00,73.03,73.09,73.0,73.09,28613.0,50.4184,50.4598,50.3977,50.4598,28613.0
2017-02-14 12:20:00,73.09,73.09,73.04,73.05,21844.0,50.4598,50.4598,50.4253,50.4322,21844.0
2017-02-14 12:30:00,73.05,73.11,73.03,73.08,18234.0,50.4322,50.4736,50.4184,50.4529,18234.0
2017-02-14 12:40:00,73.09,73.09,73.02,73.06,20559.0,50.4598,50.4598,50.4115,50.4391,20559.0
2017-02-14 12:50:00,73.06,73.11,73.0,73.03,19718.0,50.4391,50.4736,50.3977,50.4184,19718.0
2017-02-14 13:00:00,73.03,73.05,72.97,72.98,36196.0,50.4184,50.4322,50.377,50.3839,36196.0
2017-02-14 13:10:00,72.98,73.03,72.96,72.96,17546.0,50.3839,50.4184,50.3701,50.3701,17546.0
2017-02-14 13:20:00,72.96,73.01,72.95,73.0,42502.0,50.3701,50.4046,50.3632,50.3977,42502.0
2017-02-14 13:30:00,72.99,72.99,72.93,72.99,69802.0,50.3908,50.3908,50.3494,50.3908,69802.0
2017-02-14 13:40:00,72.96,72.99,72.94,72.96,15500.0,50.3701,50.3908,50.3563,50.3701,15500.0
2017-02-14 13:50:00,72.97,73.05,72.96,73.05,31246.0,50.377,50.4322,50.3701,50.4322,31246.0
2017-02-14 14:00:00,73.05,73.07,72.99,73.05,35403.0,50.4322,50.446,50.3908,50.4322,35403.0
2017-02-14 14:10:00,73.06,73.07,73.0,73.02,53091.0,50.4391,50.446,50.3977,50.4115,53091.0
2017-02-14 14:20:00,73.03,73.06,72.97,72.97,36586.0,50.4184,50.4391,50.377,50.377,36586.0
2017-02-14 14:30:00,72.98,72.99,72.92,72.92,38952.0,50.3839,50.3908,50.3425,50.3425,38952.0
2017-02-14 14:40:00,72.93,72.95,72.87,72.9,33797.0,50.3494,50.3632,50.3079,50.3287,33797.0
2017-02-14 14:50:00,72.9,72.91,72.83,72.84,22013.0,50.3287,50.3356,50.2803,50.2872,22013.0
2017-02-14 15:00:00,72.84,72.97,72.83,72.96,85234.0,50.2872,50.377,50.2803,50.3701,85234.0
2017-02-14 15:10:00,72.96,73.03,72.94,73.02,50335.0,50.3701,50.4184,50.3563,50.4115,50335.0
2017-02-14 15:20:00,73.03,73.03,72.98,73.02,37983.0,50.4184,50.4184,50.3839,50.4115,37983.0
2017-02-14 15:30:00,73.02,73.04,72.99,73.02,40227.0,50.4115,50.4253,50.3908,50.4115,40227.0
2017-02-14 15:40:00,73.02,73.11,73.02,73.06,75907.0,50.4115,50.4736,50.4115,50.4391,75907.0
2017-02-14 15:50:00,73.06,73.14,73.05,73.1,167751.0,50.4391,50.4944,50.4322,50.4667,167751.0
2017-02-15 09:30:00,72.55,72.8,72.38,72.38,90044.0,50.087,50.2596,49.9697,49.9697,90044.0
2017-02-15 09:40:00,72.39,72.39,72.17,72.2,71625.0,49.9766,49.9766,49.8247,49.8454,71625.0
2017-02-15 09:50:00,72.2,72.23,71.96,72.18,121148.0,49.8454,49.8661,49.6797,49.8316,121148.0
2017-02-15 10:00:00,72.16,72.24,72.15,72.19,65103.0,49.8178,49.873,49.8109,49.8385,65103.0
2017-02-15 10:10:00,72.18,72.18,72.04,72.13,52719.0,49.8316,49.8316,49.7349,49.7971,52719.0
2017-02-15 10:20:00,72.13,72.15,72.07,72.13,48808.0,49.7971,49.8109,49.7556,49.7971,48808.0
2017-02-15 10:30:00,72.12,72.17,72.06,72.12,30751.0,49.7902,49.8247,49.7487,49.7902,30751.0
2017-02-15 10:40:00,72.13,72.3,72.1,72.29,72434.0,49.7971,49.9144,49.7764,49.9075,72434.0
2017-02-15 10:50:00,72.3,72.32,72.17,72.19,41355.0,49.9144,49.9282,49.8247,49.8385,41355.0
2017-02-15 11:00:00,72.17,72.25,72.15,72.21,62873.0,49.8247,49.8799,49.8109,49.8523,62873.0
2017-02-15 11:10:00,72.22,72.26,72.2,72.23,26252.0,49.8592,49.8868,49.8454,49.8661,26252.0
2017-02-15 11:20:00,72.23,72.23,72.17,72.2,43290.0,49.8661,49.8661,49.8247,49.8454,43290.0
2017-02-15 11:30:00,72.22,72.27,72.18,72.27,43981.0,49.8592,49.8937,49.8316,49.8937,43981.0
2017-02-15 11:40:00,72.26,72.28,72.19,72.21,131065.0,49.8868,49.9006,49.8385,49.8523,131065.0
2017-02-15 11:50:00,72.2,72.27,72.18,72.21,25817.0,49.8454,49.8937,49.8316,49.8523,25817.0
2017-02-15 12:00:00,72.22,72.25,72.18,72.18,27321.0,49.8592,49.8799,49.8316,49.8316,27321.0
2017-02-15 12:10:00,72.19,72.24,72.18,72.24,18590.0,49.8385,49.873,49.8316,49.873,18590.0
2017-02-15 12:20:00,72.23,72.24,72.17,72.21,44599.0,49.8661,49.873,49.8247,49.8523,44599.0
2017-02-15 12:30:00,72.2,72.27,72.2,72.23,22205.0,49.8454,49.8937,49.8454,49.8661,22205.0
2017-02-15 12:40:00,72.22,72.23,72.17,72.18,18888.0,49.8592,49.8661,49.8247,49.8316,18888.0
2017-02-15 12:50:00,72.17,72.24,72.11,72.19,47441.0,49.8247,49.873,49.7833,49.8385,47441.0
2017-02-15 13:00:00,72.18,72.21,72.15,72.17,30650.0,49.8316,49.8523,49.8109,49.8247,30650.0
2017-02-15 13:10:00,72.17,72.25,72.16,72.19,21587.0,49.8247,49.8799,49.8178,49.8385,21587.0
2017-02-15 13:20:00,72.18,72.19,72.15,72.16,24859.0,49.8316,49.8385,49.8109,49.8178,24859.0
2017-02-15 13:30:00,72.16,72.18,72.13,72.14,28372.0,49.8178,49.8316,49.7971,49.804,28372.0
2017-02-15 13:40:00,72.15,72.18,72.07,72.09,52164.0,49.8109,49.8316,49.7556,49.7695,52164.0
2017-02-15 13:50:00,72.09,72.21,72.08,72.17,86153.0,49.7695,49.8523,49.7625,49.8247,86153.0
2017-02-15 14:00:00,72.18,72.27,72.17,72.2,60044.0,49.8316,49.8937,49.8247,49.8454,60044.0
2017-02-15 14:10:00,72.21,72.24,72.17,72.21,57228.0,49.8523,49.873,49.8247,49.8523,57228.0
2017-02-15 14:20:00,72.2,72.22,72.16,72.16,35561.0,49.8454,49.8592,49.8178,49.8178,35561.0
2017-02-15 14:30:00,72.16,72.23,72.16,72.21,114352.0,49.8178,49.8661,49.8178,49.8523,114352.0
2017-02-15 14:40:00,72.22,72.22,72.12,72.16,57330.0,49.8592,49.8592,49.7902,49.8178,57330.0
2017-02-15 14:50:00,72.17,72.17,72.11,72.15,44038.0,49.8247,49.8247,49.7833,49.8109,44038.0
2017-02-15 15:00:00,72.14,72.21,72.14,72.2,37675.0,49.804,49.8523,49.804,49.8454,37675.0
2017-02-15 15:10:00,72.21,72.25,72.18,72.23,77861.0,49.8523,49.8799,49.8316,49.8661,77861.0
2017-02-15 15:20:00,72.24,72.37,72.24,72.33,66960.0,49.873,49.9628,49.873,49.9351,66960.0
2017-02-15 15:30:00,72.34,72.36,72.28,72.28,135459.0,49.942,49.9559,49.9006,49.9006,135459.0
2017-02-15 15:40:00,72.28,72.38,72.22,72.24,142523.0,49.9006,49.9697,49.8592,49.873,142523.0
2017-02-15 15:50:00,72.23,72.4,72.22,72.38,264371.0,49.8661,49.9835,49.8592,49.9697,264371.0
2017-02-16 09:30:00,72.51,72.82,72.4,72.71,68449.0,50.0594,50.2734,49.9835,50.1975,68449.0
2017-02-16 09:40:00,72.7,73.01,72.55,72.95,188972.0,50.1906,50.4046,50.087,50.3632,188972.0
2017-02-16 09:50:00,72.95,73.17,72.91,73.16,67009.0,50.3632,50.5151,50.3356,50.5082,67009.0
2017-02-16 10:00:00,73.17,73.29,73.07,73.07,64458.0,50.5151,50.5979,50.446,50.446,64458.0
2017-02-16 10:10:00,73.07,73.17,72.94,72.94,71090.0,50.446,50.5151,50.3563,50.3563,71090.0
2017-02-16 10:20:00,72.93,73.06,72.92,72.97,94478.0,50.3494,50.4391,50.3425,50.377,94478.0
2017-02-16 10:30:00,72.99,73.18,72.9,73.16,37338.0,50.3908,50.522,50.3287,50.5082,37338.0
2017-02-16 10:40:00,73.16,73.23,73.01,73.04,63012.0,50.5082,50.5565,50.4046,50.4253,63012.0
2017-02-16 10:50:00,73.05,73.14,73.02,73.08,35889.0,50.4322,50.4944,50.4115,50.4529,35889.0
2017-02-16 11:00:00,73.08,73.1,73.0,73.08,35763.0,50.4529,50.4667,50.3977,50.4529,35763.0
2017-02-16 11:10:00,73.05,73.26,73.04,73.2,105958.0,50.4322,50.5772,50.4253,50.5358,105958.0
2017-02-16 11:20:00,73.2,73.21,73.1,73.17,37849.0,50.5358,50.5427,50.4667,50.5151,37849.0
2017-02-16 11:30:00,73.17,73.25,73.12,73.22,31012.0,50.5151,50.5703,50.4805,50.5496,31012.0
2017-02-16 11:40:00,73.21,73.38,73.2,73.3,99052.0,50.5427,50.66,50.5358,50.6048,99052.0
2017-02-16 11:50:00,73.3,73.36,73.28,73.31,36453.0,50.6048,50.6462,50.591,50.6117,36453.0
2017-02-16 12:00:00,73.31,73.32,73.17,73.19,49011.0,50.6117,50.6186,50.5151,50.5289,49011.0
2017-02-16 12:10:00,73.18,73.28,73.14,73.26,23540.0,50.522,50.591,50.4944,50.5772,23540.0
2017-02-16 12:20:00,73.26,73.3,73.22,73.25,41994.0,50.5772,50.6048,50.5496,50.5703,41994.0
2017-02-16 12:30:00,73.25,73.36,73.24,73.31,63902.0,50.5703,50.6462,50.5634,50.6117,63902.0
2017-02-16 12:40:00,73.31,73.37,73.3,73.34,33107.0,50.6117,50.6531,50.6048,50.6324,33107.0
2017-02-16 12:50:00,73.34,73.35,73.26,73.26,20830.0,50.6324,50.6393,50.5772,50.5772,20830.0
2017-02-16 13:00:00,73.27,73.27,73.09,73.15,31057.0,50.5841,50.5841,50.4598,50.5013,31057.0
2017-02-16 13:10:00,73.16,73.16,73.05,73.08,48031.0,50.5082,50.5082,50.4322,50.4529,48031.0
2017-02-16 13:20:00,73.08,73.12,72.99,73.06,35725.0,50.4529,50.4805,50.3908,50.4391,35725.0
2017-02-16 13:30:00,73.07,73.09,72.98,73.0,31918.0,50.446,50.4598,50.3839,50.3977,31918.0
2017-02-16 13:40:00,73.0,73.01,72.94,72.99,46837.0,50.3977,50.4046,50.3563,50.3908,46837.0
2017-02-16 13:50:00,72.99,73.05,72.98,72.98,51260.0,50.3908,50.4322,50.3839,50.3839,51260.0
2017-02-16 14:00:00,72.99,73.11,72.99,73.11,69061.0,50.3908,50.4736,50.3908,50.4736,69061.0
2017-02-16 14:10:00,73.1,73.13,73.0,73.01,40936.0,50.4667,50.4874,50.3977,50.4046,40936.0
2017-02-16 14:20:00,73.0,73.02,72.95,72.98,34426.0,50.3977,50.4115,50.3632,50.3839,34426.0
2017-02-16 14:30:00,72.97,72.98,72.93,72.95,37108.0,50.377,50.3839,50.3494,50.3632,37108.0
2017-02-16 14:40:00,72.96,73.02,72.94,72.97,29511.0,50.3701,50.4115,50.3563,50.377,29511.0
2017-02-16 14:50:00,72.97,73.01,72.94,72.99,31536.0,50.377,50.4046,50.3563,50.3908,31536.0
2017-02-16 15:00:00,72.99,73.03,72.96,73.0,39674.0,50.3908,50.4184,50.3701,50.3977,39674.0
2017-02-16 15:10:00,73.01,73.08,73.0,73.03,93223.0,50.4046,50.4529,50.3977,50.4184,93223.0
2017-02-16 15:20:00,73.04,73.11,73.02,73.09,41981.0,50.4253,50.4736,50.4115,50.4598,41981.0
2017-02-16 15:30:00,73.09,73.17,73.07,73.12,53377.0,50.4598,50.5151,50.446,50.4805,53377.0
2017-02-16 15:40:00,73.13,73.19,73.13,73.18,62758.0,50.4874,50.5289,50.4874,50.522,62758.0
2017-02-16 15:50:00,73.18,73.28,73.17,73.28,197815.0,50.522,50.591,50.5151,50.591,197815.0
2017-02-17 09:30:00,73.27,73.33,73.08,73.24,205574.0,50.5841,50.6255,50.4529,50.5634,205574.0
2017-02-17 09:40:00,73.22,73.35,73.14,73.34,58822.0,50.5496,50.6393,50.4944,50.6324,58822.0
2017-02-17 09:50:00,73.32,73.32,73.23,73.28,32481.0,50.6186,50.6186,50.5565,50.591,32481.0
2017-02-17 10:00:00,73.28,73.28,72.93,73.14,85929.0,50.591,50.591,50.3494,50.4944,85929.0
2017-02-17 10:10:00,73.15,73.22,73.09,73.09,39752.0,50.5013,50.5496,50.4598,50.4598,39752.0
2017-02-17 10:20:00,73.1,73.1,72.84,72.89,42366.0,50.4667,50.4667,50.2872,50.3218,42366.0
2017-02-17 10:30:00,72.9,73.0,72.88,73.0,21381.0,50.3287,50.3977,50.3149,50.3977,21381.0
2017-02-17 10:40:00,73.0,73.03,72.88,72.95,24408.0,50.3977,50.4184,50.3149,50.3632,24408.0
2017-02-17 10:50:00,72.96,72.96,72.86,72.91,19902.0,50.3701,50.3701,50.301,50.3356,19902.0
2017-02-17 11:00:00,72.91,72.99,72.89,72.98,29506.0,50.3356,50.3908,50.3218,50.3839,29506.0
2017-02-17 11:10:00,72.99,72.99,72.89,72.9,30893.0,50.3908,50.3908,50.3218,50.3287,30893.0
2017-02-17 11:20:00,72.9,73.03,72.87,73.01,24047.0,50.3287,50.4184,50.3079,50.4046,24047.0
2017-02-17 11:30:00,73.0,73.13,73.0,73.05,98891.0,50.3977,50.4874,50.3977,50.4322,98891.0
2017-02-17 11:40:00,73.05,73.09,73.02,73.06,39723.0,50.4322,50.4598,50.4115,50.4391,39723.0
2017-02-17 11:50:00,73.07,73.08,72.95,72.98,31332.0,50.446,50.4529,50.3632,50.3839,31332.0
2017-02-17 12:00:00,72.98,72.99,72.94,72.94,18410.0,50.3839,50.3908,50.3563,50.3563,18410.0
2017-02-17 12:10:00,72.95,73.03,72.94,73.01,35575.0,50.3632,50.4184,50.3563,50.4046,35575.0
2017-02-17 12:20:00,73.02,73.03,72.99,72.99,24766.0,50.4115,50.4184,50.3908,50.3908,24766.0
2017-02-17 12:30:00,73.0,73.03,72.95,73.02,55445.0,50.3977,50.4184,50.3632,50.4115,55445.0
2017-02-17 12:40:00,73.02,73.03,72.95,73.03,43608.0,50.4115,50.4184,50.3632,50.4184,43608.0
2017-02-17 12:50:00,73.03,73.09,73.02,73.08,16446.0,50.4184,50.4598,50.4115,50.4529,16446.0
2017-02-17 13:00:00,73.06,73.1,73.02,73.04,36185.0,50.4391,50.4667,50.4115,50.4253,36185.0
2017-02-17 13:10:00,73.03,73.09,73.03,73.09,46980.0,50.4184,50.4598,50.4184,50.4598,46980.0
2017-02-17 13:20:00,73.08,73.12,73.05,73.11,65756.0,50.4529,50.4805,50.4322,50.4736,65756.0
2017-02-17 13:30:00,73.1,73.12,73.02,73.12,111940.0,50.4667,50.4805,50.4115,50.4805,111940.0
2017-02-17 13:40:00,73.12,73.13,73.08,73.09,26484.0,50.4805,50.4874,50.4529,50.4598,26484.0
2017-02-17 13:50:00,73.08,73.15,73.08,73.14,31838.0,50.4529,50.5013,50.4529,50.4944,31838.0
2017-02-17 14:00:00,73.14,73.2,73.13,73.2,110787.0,50.4944,50.5358,50.4874,50.5358,110787.0
2017-02-17 14:10:00,73.2,73.22,73.1,73.11,68402.0,50.5358,50.5496,50.4667,50.4736,68402.0
2017-02-17 14:20:00,73.11,73.33,73.11,73.32,90242.0,50.4736,50.6255,50.4736,50.6186,90242.0
2017-02-17 14:30:00,73.32,73.39,73.31,73.38,65890.0,50.6186,50.6669,50.6117,50.66,65890.0
2017-02-17 14:40:00,73.38,73.43,73.34,73.42,67108.0,50.66,50.6946,50.6324,50.6877,67108.0
2017-02-17 14:50:00,73.42,73.42,73.38,73.41,88501.0,50.6877,50.6877,50.66,50.6808,88501.0
2017-02-17 15:00:00,73.4,73.49,73.36,73.48,98457.0,50.6738,50.736,50.6462,50.7291,98457.0
2017-02-17 15:10:00,73.48,73.72,73.48,73.67,145592.0,50.7291,50.8948,50.7291,50.8603,145592.0
2017-02-17 15:20:00,73.67,73.68,73.58,73.66,73358.0,50.8603,50.8672,50.7981,50.8533,73358.0
2017-02-17 15:30:00,73.66,73.75,73.65,73.74,147140.0,50.8533,50.9155,50.8464,50.9086,147140.0
2017-02-17 15:40:00,73.74,73.84,73.74,73.76,183104.0,50.9086,50.9776,50.9086,50.9224,183104.0
2017-02-17 15:50:00,73.76,73.8,73.73,73.77,279327.0,50.9224,50.95,50.9017,50.9293,279327.0
2017-02-21 09:30:00,73.65,73.75,73.42,73.55,68303.0,50.8464,50.9155,50.6877,50.7774,68303.0
2017-02-21 09:40:00,73.56,73.67,73.54,73.67,43261.0,50.7843,50.8603,50.7705,50.8603,43261.0
2017-02-21 09:50:00,73.67,73.96,73.65,73.92,53416.0,50.8603,51.0605,50.8464,51.0328,53416.0
2017-02-21 10:00:00,73.94,74.08,73.94,74.08,50987.0,51.0467,51.1433,51.0467,51.1433,50987.0
2017-02-21 10:10:00,74.08,74.32,74.07,74.26,65903.0,51.1433,51.309,51.1364,51.2676,65903.0
2017-02-21 10:20:00,74.26,74.29,74.12,74.12,36544.0,51.2676,51.2883,51.1709,51.1709,36544.0
2017-02-21 10:30:00,74.1,74.19,74.07,74.18,38409.0,51.1571,51.2192,51.1364,51.2123,38409.0
2017-02-21 10:40:00,74.19,74.34,74.19,74.29,62080.0,51.2192,51.3228,51.2192,51.2883,62080.0
2017-02-21 10:50:00,74.28,74.3,74.19,74.23,25971.0,51.2814,51.2952,51.2192,51.2469,25971.0
2017-02-21 11:00:00,74.22,74.22,74.11,74.17,32008.0,51.24,51.24,51.164,51.2054,32008.0
2017-02-21 11:10:00,74.16,74.3,74.15,74.3,43816.0,51.1985,51.2952,51.1916,51.2952,43816.0
2017-02-21 11:20:00,74.3,74.36,74.26,74.31,59924.0,51.2952,51.3366,51.2676,51.3021,59924.0
2017-02-21 11:30:00,74.3,74.31,74.14,74.17,31553.0,51.2952,51.3021,51.1847,51.2054,31553.0
2017-02-21 11:40:00,74.17,74.35,74.17,74.35,56245.0,51.2054,51.3297,51.2054,51.3297,56245.0
2017-02-21 11:50:00,74.36,74.4,74.28,74.39,43462.0,51.3366,51.3642,51.2814,51.3573,43462.0
2017-02-21 12:00:00,74.39,74.43,74.35,74.36,97029.0,51.3573,51.3849,51.3297,51.3366,97029.0
2017-02-21 12:10:00,74.37,74.41,74.36,74.38,31820.0,51.3435,51.3711,51.3366,51.3504,31820.0
2017-02-21 12:20:00,74.37,74.42,74.34,74.42,32611.0,51.3435,51.378,51.3228,51.378,32611.0
2017-02-21 12:30:00,74.42,74.5,74.41,74.46,48539.0,51.378,51.4333,51.3711,51.4057,48539.0
2017-02-21 12:40:00,74.45,74.51,74.43,74.48,35104.0,51.3987,51.4402,51.3849,51.4195,35104.0
2017-02-21 12:50:00,74.47,74.51,74.43,74.48,27379.0,51.4126,51.4402,51.3849,51.4195,27379.0
2017-02-21 13:00:00,74.47,74.5,74.4,74.46,58066.0,51.4126,51.4333,51.3642,51.4057,58066.0
2017-02-21 13:10:00,74.45,74.54,74.44,74.53,29901.0,51.3987,51.4609,51.3918,51.454,29901.0
2017-02-21 13:20:00,74.54,74.55,74.5,74.54,39577.0,51.4609,51.4678,51.4333,51.4609,39577.0
2017-02-21 13:30:00,74.55,74.58,74.5,74.5,49358.0,51.4678,51.4885,51.4333,51.4333,49358.0
2017-02-21 13:40:00,74.51,74.57,74.5,74.56,56052.0,51.4402,51.4816,51.4333,51.4747,56052.0
2017-02-21 13:50:00,74.56,74.57,74.48,74.56,55276.0,51.4747,51.4816,51.4195,51.4747,55276.0
2017-02-21 14:00:00,74.57,74.59,74.56,74.59,75925.0,51.4816,51.4954,51.4747,51.4954,75925.0
2017-02-21 14:10:00,74.58,74.6,74.49,74.55,84282.0,51.4885,51.5023,51.4264,51.4678,84282.0
2017-02-21 14:20:00,74.56,74.72,74.56,74.71,63528.0,51.4747,51.5851,51.4747,51.5782,63528.0
2017-02-21 14:30:00,74.71,74.73,74.67,74.7,156978.0,51.5782,51.5921,51.5506,51.5713,156978.0
2017-02-21 14:40:00,74.7,74.75,74.68,74.74,66900.0,51.5713,51.6059,51.5575,51.599,66900.0
2017-02-21 14:50:00,74.74,74.81,74.7,74.81,69285.0,51.599,51.6473,51.5713,51.6473,69285.0
2017-02-21 15:00:00,74.81,74.93,74.81,74.89,106241.0,51.6473,51.7301,51.6473,51.7025,106241.0
2017-02-21 15:10:00,74.88,75.01,74.83,75.01,122273.0,51.6956,51.7854,51.6611,51.7854,122273.0
2017-02-21 15:20:00,75.01,75.09,74.99,75.09,96185.0,51.7854,51.8406,51.7716,51.8406,96185.0
2017-02-21 15:30:00,75.09,75.09,74.95,74.99,117793.0,51.8406,51.8406,51.7439,51.7716,117793.0
2017-02-21 15:40:00,75.0,75.02,74.89,74.92,165078.0,51.7785,51.7923,51.7025,51.7232,165078.0
2017-02-21 15:50:00,74.91,74.92,74.75,74.76,287774.0,51.7163,51.7232,51.6059,51.6128,287774.0
2017-02-22 09:30:00,74.75,74.85,74.3,74.6,75322.0,51.6059,51.6749,51.2952,51.5023,75322.0
2017-02-22 09:40:00,74.59,74.98,74.59,74.88,60899.0,51.4954,51.7646,51.4954,51.6956,60899.0
2017-02-22 09:50:00,74.88,74.95,74.75,74.94,70802.0,51.6956,51.7439,51.6059,51.737,70802.0
2017-02-22 10:00:00,74.93,75.0,74.85,74.87,45874.0,51.7301,51.7785,51.6749,51.6887,45874.0
2017-02-22 10:10:00,74.87,75.18,74.87,75.09,70458.0,51.6887,51.9027,51.6887,51.8406,70458.0
2017-02-22 10:20:00,75.09,75.15,75.04,75.13,37848.0,51.8406,51.882,51.8061,51.8682,37848.0
2017-02-22 10:30:00,75.12,75.4,75.09,75.38,114106.0,51.8613,52.0546,51.8406,52.0408,114106.0
2017-02-22 10:40:00,75.38,75.38,75.08,75.11,57229.0,52.0408,52.0408,51.8337,51.8544,57229.0
2017-02-22 10:50:00,75.12,75.13,74.95,74.95,29723.0,51.8613,51.8682,51.7439,51.7439,29723.0
2017-02-22 11:00:00,74.94,74.97,74.85,74.86,26594.0,51.737,51.7577,51.6749,51.6818,26594.0
2017-02-22 11:10:00,74.85,74.89,74.78,74.84,41941.0,51.6749,51.7025,51.6266,51.668,41941.0
2017-02-22 11:20:00,74.83,74.9,74.75,74.89,34735.0,51.6611,51.7094,51.6059,51.7025,34735.0
2017-02-22 11:30:00,74.89,74.9,74.66,74.68,35366.0,51.7025,51.7094,51.5437,51.5575,35366.0
2017-02-22 11:40:00,74.67,74.76,74.66,74.73,38893.0,51.5506,51.6128,51.5437,51.5921,38893.0
2017-02-22 11:50:00,74.73,74.77,74.67,74.68,32958.0,51.5921,51.6197,51.5506,51.5575,32958.0
2017-02-22 12:00:00,74.68,74.72,74.63,74.69,21631.0,51.5575,51.5851,51.523,51.5644,21631.0
2017-02-22 12:10:00,74.69,74.72,74.66,74.68,27362.0,51.5644,51.5851,51.5437,51.5575,27362.0
2017-02-22 12:20:00,74.68,74.77,74.66,74.75,38923.0,51.5575,51.6197,51.5437,51.6059,38923.0
2017-02-22 12:30:00,74.74,74.78,74.73,74.75,25485.0,51.599,51.6266,51.5921,51.6059,25485.0
2017-02-22 12:40:00,74.75,74.82,74.73,74.81,36396.0,51.6059,51.6542,51.5921,51.6473,36396.0
2017-02-22 12:50:00,74.8,74.84,74.77,74.83,19791.0,51.6404,51.668,51.6197,51.6611,19791.0
2017-02-22 13:00:00,74.83,74.85,74.79,74.85,22042.0,51.6611,51.6749,51.6335,51.6749,22042.0
2017-02-22 13:10:00,74.84,74.87,74.82,74.82,23451.0,51.668,51.6887,51.6542,51.6542,23451.0
2017-02-22 13:20:00,74.83,74.89,74.82,74.87,22812.0,51.6611,51.7025,51.6542,51.6887,22812.0
2017-02-22 13:30:00,74.87,74.94,74.83,74.86,34573.0,51.6887,51.737,51.6611,51.6818,34573.0
2017-02-22 13:40:00,74.85,74.97,74.85,74.97,49989.0,51.6749,51.7577,51.6749,51.7577,49989.0
2017-02-22 13:50:00,74.97,75.01,74.92,74.92,37373.0,51.7577,51.7854,51.7232,51.7232,37373.0
2017-02-22 14:00:00,74.92,75.02,74.78,74.94,78092.0,51.7232,51.7923,51.6266,51.737,78092.0
2017-02-22 14:10:00,74.94,74.94,74.82,74.9,78876.0,51.737,51.737,51.6542,51.7094,78876.0
2017-02-22 14:20:00,74.91,74.98,74.9,74.97,84754.0,51.7163,51.7646,51.7094,51.7577,84754.0
2017-02-22 14:30:00,74.97,75.01,74.92,74.97,80359.0,51.7577,51.7854,51.7232,51.7577,80359.0
2017-02-22 14:40:00,74.97,75.01,74.93,75.01,89544.0,51.7577,51.7854,51.7301,51.7854,89544.0
2017-02-22 14:50:00,75.02,75.16,75.0,75.16,56139.0,51.7923,51.8889,51.7785,51.8889,56139.0
2017-02-22 15:00:00,75.15,75.19,75.08,75.17,78329.0,51.882,51.9096,51.8337,51.8958,78329.0
2017-02-22 15:10:00,75.17,75.23,75.15,75.2,57308.0,51.8958,51.9372,51.882,51.9165,57308.0
2017-02-22 15:20:00,75.21,75.39,75.19,75.36,94171.0,51.9234,52.0477,51.9096,52.027,94171.0
2017-02-22 15:30:00,75.35,75.43,75.3,75.4,99948.0,52.0201,52.0753,51.9856,52.0546,99948.0
2017-02-22 15:40:00,75.4,75.41,75.35,75.38,106772.0,52.0546,52.0615,52.0201,52.0408,106772.0
2017-02-22 15:50:00,75.38,75.44,75.32,75.35,248212.0,52.0408,52.0822,51.9994,52.0201,248212.0
2017-02-23 09:30:00,75.62,75.81,75.6,75.78,57262.0,52.2065,52.3377,52.1927,52.317,57262.0
2017-02-23 09:40:00,75.8,75.91,75.72,75.72,51253.0,52.3308,52.4067,52.2755,52.2755,51253.0
2017-02-23 09:50:00,75.72,75.78,75.62,75.76,53834.0,52.2755,52.317,52.2065,52.3031,53834.0
2017-02-23 10:00:00,75.76,75.8,75.66,75.77,74127.0,52.3031,52.3308,52.2341,52.31,74127.0
2017-02-23 10:10:00,75.77,75.78,75.52,75.52,47930.0,52.31,52.317,52.1375,52.1375,47930.0
2017-02-23 10:20:00,75.52,75.6,75.5,75.53,27571.0,52.1375,52.1927,52.1236,52.1444,27571.0
2017-02-23 10:30:00,75.52,75.55,75.36,75.41,37976.0,52.1375,52.1582,52.027,52.0615,37976.0
2017-02-23 10:40:00,75.4,75.53,75.35,75.52,41032.0,52.0546,52.1444,52.0201,52.1375,41032.0
2017-02-23 10:50:00,75.52,75.72,75.52,75.66,28338.0,52.1375,52.2755,52.1375,52.2341,28338.0
2017-02-23 11:00:00,75.68,75.75,75.6,75.61,57243.0,52.2479,52.2962,52.1927,52.1996,57243.0
2017-02-23 11:10:00,75.6,75.72,75.55,75.69,46455.0,52.1927,52.2755,52.1582,52.2548,46455.0
2017-02-23 11:20:00,75.7,75.73,75.64,75.64,26917.0,52.2617,52.2824,52.2203,52.2203,26917.0
2017-02-23 11:30:00,75.62,75.85,75.61,75.78,28468.0,52.2065,52.3653,52.1996,52.317,28468.0
2017-02-23 11:40:00,75.78,75.97,75.78,75.95,47953.0,52.317,52.4481,52.317,52.4343,47953.0
2017-02-23 11:50:00,75.95,75.99,75.89,75.9,33843.0,52.4343,52.4619,52.3929,52.3998,33843.0
2017-02-23 12:00:00,75.89,75.95,75.84,75.92,22388.0,52.3929,52.4343,52.3584,52.4136,22388.0
2017-02-23 12:10:00,75.92,76.06,75.92,75.99,41699.0,52.4136,52.5103,52.4136,52.4619,41699.0
2017-02-23 12:20:00,75.99,76.12,75.96,76.07,55797.0,52.4619,52.5517,52.4412,52.5172,55797.0
2017-02-23 12:30:00,76.07,76.27,76.06,76.24,41117.0,52.5172,52.6552,52.5103,52.6345,41117.0
2017-02-23 12:40:00,76.24,76.26,76.13,76.13,22327.0,52.6345,52.6483,52.5586,52.5586,22327.0
2017-02-23 12:50:00,76.14,76.16,76.04,76.06,26076.0,52.5655,52.5793,52.4965,52.5103,26076.0
2017-02-23 13:00:00,76.06,76.1,76.02,76.07,29308.0,52.5103,52.5379,52.4826,52.5172,29308.0
2017-02-23 13:10:00,76.08,76.12,76.04,76.06,20880.0,52.5241,52.5517,52.4965,52.5103,20880.0
2017-02-23 13:20:00,76.06,76.09,76.03,76.06,26076.0,52.5103,52.531,52.4895,52.5103,26076.0
2017-02-23 13:30:00,76.06,76.08,75.98,76.02,29126.0,52.5103,52.5241,52.455,52.4826,29126.0
2017-02-23 13:40:00,76.03,76.14,76.03,76.12,68546.0,52.4895,52.5655,52.4895,52.5517,68546.0
2017-02-23 13:50:00,76.12,76.17,76.03,76.17,48923.0,52.5517,52.5862,52.4895,52.5862,48923.0
2017-02-23 14:00:00,76.17,76.23,76.16,76.19,36934.0,52.5862,52.6276,52.5793,52.6,36934.0
2017-02-23 14:10:00,76.18,76.22,76.1,76.12,35967.0,52.5931,52.6207,52.5379,52.5517,35967.0
2017-02-23 14:20:00,76.12,76.19,76.12,76.19,47618.0,52.5517,52.6,52.5517,52.6,47618.0
2017-02-23 14:30:00,76.19,76.21,76.15,76.15,33050.0,52.6,52.6138,52.5724,52.5724,33050.0
2017-02-23 14:40:00,76.14,76.19,76.12,76.15,82724.0,52.5655,52.6,52.5517,52.5724,82724.0
2017-02-23 14:50:00,76.15,76.24,76.14,76.22,85530.0,52.5724,52.6345,52.5655,52.6207,85530.0
2017-02-23 15:00:00,76.21,76.29,76.18,76.18,71620.0,52.6138,52.669,52.5931,52.5931,71620.0
2017-02-23 15:10:00,76.19,76.21,76.13,76.16,45910.0,52.6,52.6138,52.5586,52.5793,45910.0
2017-02-23 15:20:00,76.17,76.26,76.16,76.17,67804.0,52.5862,52.6483,52.5793,52.5862,67804.0
2017-02-23 15:30:00,76.17,76.18,76.1,76.15,82973.0,52.5862,52.5931,52.5379,52.5724,82973.0
2017-02-23 15:40:00,76.14,76.15,76.09,76.1,91784.0,52.5655,52.5724,52.531,52.5379,91784.0
2017-02-23 15:50:00,76.11,76.17,76.07,76.15,148226.0,52.5448,52.5862,52.5172,52.5724,148226.0
2017-02-24 09:30:00,76.45,76.74,76.44,76.69,78552.0,52.7795,52.9797,52.7726,52.9452,78552.0
2017-02-24 09:40:00,76.66,76.75,76.49,76.7,54805.0,52.9245,52.9866,52.8071,52.9521,54805.0
2017-02-24 09:50:00,76.72,76.74,76.51,76.57,56916.0,52.9659,52.9797,52.8209,52.8624,56916.0
2017-02-24 10:00:00,76.6,76.83,76.57,76.8,57427.0,52.8831,53.0419,52.8624,53.0211,57427.0
2017-02-24 10:10:00,76.81,76.98,76.77,76.98,79693.0,53.028,53.1454,53.0004,53.1454,79693.0
2017-02-24 10:20:00,76.97,77.19,76.92,77.13,86329.0,53.1385,53.2904,53.104,53.249,86329.0
2017-02-24 10:30:00,77.12,77.12,76.86,76.86,66293.0,53.2421,53.2421,53.0626,53.0626,66293.0
2017-02-24 10:40:00,76.88,76.93,76.84,76.88,40851.0,53.0764,53.1109,53.0488,53.0764,40851.0
2017-02-24 10:50:00,76.87,76.93,76.81,76.82,38859.0,53.0695,53.1109,53.028,53.0349,38859.0
2017-02-24 11:00:00,76.81,76.86,76.69,76.7,56794.0,53.028,53.0626,52.9452,52.9521,56794.0
2017-02-24 11:10:00,76.7,76.82,76.69,76.82,36238.0,52.9521,53.0349,52.9452,53.0349,36238.0
2017-02-24 11:20:00,76.82,76.85,76.76,76.78,35953.0,53.0349,53.0557,52.9935,53.0073,35953.0
2017-02-24 11:30:00,76.78,76.78,76.6,76.68,38193.0,53.0073,53.0073,52.8831,52.9383,38193.0
2017-02-24 11:40:00,76.68,76.76,76.64,76.66,46034.0,52.9383,52.9935,52.9107,52.9245,46034.0
2017-02-24 11:50:00,76.64,76.73,76.62,76.69,36498.0,52.9107,52.9728,52.8969,52.9452,36498.0
2017-02-24 12:00:00,76.68,76.83,76.67,76.83,42599.0,52.9383,53.0419,52.9314,53.0419,42599.0
2017-02-24 12:10:00,76.82,76.82,76.76,76.81,23518.0,53.0349,53.0349,52.9935,53.028,23518.0
2017-02-24 12:20:00,76.8,76.87,76.8,76.83,29013.0,53.0211,53.0695,53.0211,53.0419,29013.0
2017-02-24 12:30:00,76.83,76.85,76.77,76.8,16502.0,53.0419,53.0557,53.0004,53.0211,16502.0
2017-02-24 12:40:00,76.8,76.83,76.77,76.8,21531.0,53.0211,53.0419,53.0004,53.0211,21531.0
2017-02-24 12:50:00,76.8,76.84,76.75,76.83,42379.0,53.0211,53.0488,52.9866,53.0419,42379.0
2017-02-24 13:00:00,76.84,76.98,76.83,76.98,41345.0,53.0488,53.1454,53.0419,53.1454,41345.0
2017-02-24 13:10:00,76.98,77.01,76.91,77.01,65297.0,53.1454,53.1661,53.0971,53.1661,65297.0
2017-02-24 13:20:00,77.0,77.07,76.96,76.97,28706.0,53.1592,53.2075,53.1316,53.1385,28706.0
2017-02-24 13:30:00,76.96,76.97,76.84,76.86,26561.0,53.1316,53.1385,53.0488,53.0626,26561.0
2017-02-24 13:40:00,76.86,76.91,76.84,76.86,21012.0,53.0626,53.0971,53.0488,53.0626,21012.0
2017-02-24 13:50:00,76.86,76.91,76.83,76.89,33849.0,53.0626,53.0971,53.0419,53.0833,33849.0
2017-02-24 14:00:00,76.89,76.9,76.83,76.85,32852.0,53.0833,53.0902,53.0419,53.0557,32852.0
2017-02-24 14:10:00,76.86,76.95,76.85,76.94,31485.0,53.0626,53.1247,53.0557,53.1178,31485.0
2017-02-24 14:20:00,76.95,76.96,76.83,76.84,59408.0,53.1247,53.1316,53.0419,53.0488,59408.0
2017-02-24 14:30:00,76.84,76.88,76.81,76.83,31425.0,53.0488,53.0764,53.028,53.0419,31425.0
2017-02-24 14:40:00,76.83,76.87,76.78,76.8,32031.0,53.0419,53.0695,53.0073,53.0211,32031.0
2017-02-24 14:50:00,76.79,76.86,76.73,76.78,44657.0,53.0142,53.0626,52.9728,53.0073,44657.0
2017-02-24 15:00:00,76.78,76.89,76.77,76.84,53104.0,53.0073,53.0833,53.0004,53.0488,53104.0
2017-02-24 15:10:00,76.84,76.85,76.8,76.84,43658.0,53.0488,53.0557,53.0211,53.0488,43658.0
2017-02-24 15:20:00,76.84,76.99,76.83,76.94,55097.0,53.0488,53.1523,53.0419,53.1178,55097.0
2017-02-24 15:30:00,76.95,76.97,76.88,76.9,57885.0,53.1247,53.1385,53.0764,53.0902,57885.0
2017-02-24 15:40:00,76.9,76.96,76.85,76.94,71947.0,53.0902,53.1316,53.0557,53.1178,71947.0
2017-02-24 15:50:00,76.94,77.01,76.9,77.0,140012.0,53.1178,53.1661,53.0902,53.1592,140012.0
2017-02-27 09:30:00,76.89,77.0,76.64,76.67,69290.0,53.0833,53.1592,52.9107,52.9314,69290.0
2017-02-27 09:40:00,76.68,76.75,76.54,76.73,58853.0,52.9383,52.9866,52.8416,52.9728,58853.0
2017-02-27 09:50:00,76.72,76.89,76.68,76.86,59607.0,52.9659,53.0833,52.9383,53.0626,59607.0
2017-02-27 10:00:00,76.87,76.87,76.64,76.8,50574.0,53.0695,53.0695,52.9107,53.0211,50574.0
2017-02-27 10:10:00,76.81,76.87,76.79,76.83,73290.0,53.028,53.0695,53.0142,53.0419,73290.0
2017-02-27 10:20:00,76.83,77.0,76.81,76.99,58379.0,53.0419,53.1592,53.028,53.1523,58379.0
2017-02-27 10:30:00,77.0,77.05,76.95,76.97,46054.0,53.1592,53.1937,53.1247,53.1385,46054.0
2017-02-27 10:40:00,76.96,76.99,76.84,76.89,77966.0,53.1316,53.1523,53.0488,53.0833,77966.0
2017-02-27 10:50:00,76.9,76.9,76.78,76.8,34618.0,53.0902,53.0902,53.0073,53.0211,34618.0
2017-02-27 11:00:00,76.8,76.81,76.67,76.71,27103.0,53.0211,53.028,52.9314,52.959,27103.0
2017-02-27 11:10:00,76.71,76.89,76.71,76.89,34411.0,52.959,53.0833,52.959,53.0833,34411.0
2017-02-27 11:20:00,76.88,76.98,76.81,76.97,18095.0,53.0764,53.1454,53.028,53.1385,18095.0
2017-02-27 11:30:00,76.97,76.97,76.8,76.84,20483.0,53.1385,53.1385,53.0211,53.0488,20483.0
2017-02-27 11:40:00,76.82,76.9,76.79,76.87,17689.0,53.0349,53.0902,53.0142,53.0695,17689.0
2017-02-27 11:50:00,76.87,76.88,76.8,76.81,24318.0,53.0695,53.0764,53.0211,53.028,24318.0
2017-02-27 12:00:00,76.8,76.86,76.74,76.74,34349.0,53.0211,53.0626,52.9797,52.9797,34349.0
2017-02-27 12:10:00,76.75,76.78,76.74,76.75,16825.0,52.9866,53.0073,52.9797,52.9866,16825.0
2017-02-27 12:20:00,76.75,76.92,76.75,76.92,14741.0,52.9866,53.104,52.9866,53.104,14741.0
2017-02-27 12:30:00,76.92,76.93,76.84,76.87,26773.0,53.104,53.1109,53.0488,53.0695,26773.0
2017-02-27 12:40:00,76.88,76.89,76.82,76.84,23732.0,53.0764,53.0833,53.0349,53.0488,23732.0
2017-02-27 12:50:00,76.84,76.86,76.76,76.77,21608.0,53.0488,53.0626,52.9935,53.0004,21608.0
2017-02-27 13:00:00,76.77,76.86,76.76,76.85,14047.0,53.0004,53.0626,52.9935,53.0557,14047.0
2017-02-27 13:10:00,76.86,76.92,76.83,76.89,35311.0,53.0626,53.104,53.0419,53.0833,35311.0
2017-02-27 13:20:00,76.89,76.99,76.87,76.95,21437.0,53.0833,53.1523,53.0695,53.1247,21437.0
2017-02-27 13:30:00,76.94,76.99,76.87,76.91,22879.0,53.1178,53.1523,53.0695,53.0971,22879.0
2017-02-27 13:40:00,76.9,76.94,76.84,76.84,29146.0,53.0902,53.1178,53.0488,53.0488,29146.0
2017-02-27 13:50:00,76.85,76.87,76.79,76.81,18178.0,53.0557,53.0695,53.0142,53.028,18178.0
2017-02-27 14:00:00,76.8,76.82,76.75,76.78,24286.0,53.0211,53.0349,52.9866,53.0073,24286.0
2017-02-27 14:10:00,76.78,76.84,76.78,76.83,21865.0,53.0073,53.0488,53.0073,53.0419,21865.0
2017-02-27 14:20:00,76.83,76.85,76.77,76.82,25571.0,53.0419,53.0557,53.0004,53.0349,25571.0
2017-02-27 14:30:00,76.82,76.89,76.81,76.89,41735.0,53.0349,53.0833,53.028,53.0833,41735.0
2017-02-27 14:40:00,76.9,76.93,76.88,76.89,35248.0,53.0902,53.1109,53.0764,53.0833,35248.0
2017-02-27 14:50:00,76.9,76.9,76.84,76.84,30297.0,53.0902,53.0902,53.0488,53.0488,30297.0
2017-02-27 15:00:00,76.84,76.87,76.8,76.84,30992.0,53.0488,53.0695,53.0211,53.0488,30992.0
2017-02-27 15:10:00,76.84,76.86,76.8,76.83,38691.0,53.0488,53.0626,53.0211,53.0419,38691.0
2017-02-27 15:20:00,76.84,76.94,76.83,76.88,47211.0,53.0488,53.1178,53.0419,53.0764,47211.0
2017-02-27 15:30:00,76.88,76.9,76.81,76.82,71487.0,53.0764,53.0902,53.028,53.0349,71487.0
2017-02-27 15:40:00,76.83,76.86,76.8,76.83,54645.0,53.0419,53.0626,53.0211,53.0419,54645.0
2017-02-27 15:50:00,76.83,76.85,76.78,76.85,157822.0,53.0419,53.0557,53.0073,53.0557,157822.0
2017-02-28 09:30:00,76.67,77.2,76.67,77.05,123057.0,52.9314,53.2973,52.9314,53.1937,123057.0
2017-02-28 09:40:00,77.08,77.2,76.98,77.09,79801.0,53.2144,53.2973,53.1454,53.2213,79801.0
2017-02-28 09:50:00,77.1,77.13,76.97,77.11,64227.0,53.2283,53.249,53.1385,53.2352,64227.0
2017-02-28 10:00:00,77.1,77.34,77.07,77.3,54680.0,53.2283,53.3939,53.2075,53.3663,54680.0
2017-02-28 10:10:00,77.29,77.43,77.23,77.33,58043.0,53.3594,53.4561,53.318,53.387,58043.0
2017-02-28 10:20:00,77.33,77.33,77.24,77.31,32552.0,53.387,53.387,53.3249,53.3732,32552.0
2017-02-28 10:30:00,77.32,77.41,77.31,77.33,41674.0,53.3801,53.4423,53.3732,53.387,41674.0
2017-02-28 10:40:00,77.34,77.4,77.3,77.31,35972.0,53.3939,53.4354,53.3663,53.3732,35972.0
2017-02-28 10:50:00,77.31,77.34,77.26,77.32,22357.0,53.3732,53.3939,53.3387,53.3801,22357.0
2017-02-28 11:00:00,77.32,77.42,77.3,77.32,32535.0,53.3801,53.4492,53.3663,53.3801,32535.0
2017-02-28 11:10:00,77.33,77.46,77.32,77.43,42899.0,53.387,53.4768,53.3801,53.4561,42899.0
2017-02-28 11:20:00,77.42,77.46,77.37,77.44,30745.0,53.4492,53.4768,53.4147,53.463,30745.0
2017-02-28 11:30:00,77.44,77.5,77.4,77.44,35734.0,53.463,53.5044,53.4354,53.463,35734.0
2017-02-28 11:40:00,77.43,77.48,77.3,77.36,74305.0,53.4561,53.4906,53.3663,53.4078,74305.0
2017-02-28 11:50:00,77.37,77.37,77.31,77.33,23864.0,53.4147,53.4147,53.3732,53.387,23864.0
2017-02-28 12:00:00,77.33,77.33,77.26,77.32,18980.0,53.387,53.387,53.3387,53.3801,18980.0
2017-02-28 12:10:00,77.32,77.39,77.31,77.39,37656.0,53.3801,53.4285,53.3732,53.4285,37656.0
2017-02-28 12:20:00,77.4,77.41,77.32,77.39,37744.0,53.4354,53.4423,53.3801,53.4285,37744.0
2017-02-28 12:30:00,77.41,77.46,77.37,77.43,25957.0,53.4423,53.4768,53.4147,53.4561,25957.0
2017-02-28 12:40:00,77.43,77.49,77.42,77.44,21829.0,53.4561,53.4975,53.4492,53.463,21829.0
2017-02-28 12:50:00,77.44,77.5,77.44,77.5,27163.0,53.463,53.5044,53.463,53.5044,27163.0
2017-02-28 13:00:00,77.5,77.5,77.39,77.43,26651.0,53.5044,53.5044,53.4285,53.4561,26651.0
2017-02-28 13:10:00,77.44,77.46,77.41,77.43,22502.0,53.463,53.4768,53.4423,53.4561,22502.0
2017-02-28 13:20:00,77.44,77.5,77.44,77.5,22540.0,53.463,53.5044,53.463,53.5044,22540.0
2017-02-28 13:30:00,77.49,77.61,77.46,77.61,46760.0,53.4975,53.5803,53.4768,53.5803,46760.0
2017-02-28 13:40:00,77.6,77.68,77.59,77.65,44163.0,53.5734,53.6287,53.5665,53.608,44163.0
2017-02-28 13:50:00,77.65,77.72,77.63,77.68,21601.0,53.608,53.6563,53.5942,53.6287,21601.0
2017-02-28 14:00:00,77.69,77.73,77.67,77.67,29154.0,53.6356,53.6632,53.6218,53.6218,29154.0
2017-02-28 14:10:00,77.66,77.66,77.56,77.56,27170.0,53.6149,53.6149,53.5458,53.5458,27170.0
2017-02-28 14:20:00,77.57,77.77,77.56,77.76,64230.0,53.5527,53.6908,53.5458,53.6839,64230.0
2017-02-28 14:30:00,77.77,77.86,77.73,77.85,59580.0,53.6908,53.7529,53.6632,53.746,59580.0
2017-02-28 14:40:00,77.85,78.03,77.84,78.03,108328.0,53.746,53.8703,53.7391,53.8703,108328.0
2017-02-28 14:50:00,78.03,78.04,77.9,77.91,60949.0,53.8703,53.8772,53.7806,53.7875,60949.0
2017-02-28 15:00:00,77.91,77.95,77.85,77.9,43781.0,53.7875,53.8151,53.746,53.7806,43781.0
2017-02-28 15:10:00,77.9,77.98,77.86,77.95,44326.0,53.7806,53.8358,53.7529,53.8151,44326.0
2017-02-28 15:20:00,77.94,77.96,77.67,77.72,73936.0,53.8082,53.822,53.6218,53.6563,73936.0
2017-02-28 15:30:00,77.71,77.71,77.52,77.56,88183.0,53.6494,53.6494,53.5182,53.5458,88183.0
2017-02-28 15:40:00,77.55,77.66,77.5,77.65,113491.0,53.5389,53.6149,53.5044,53.608,113491.0
2017-02-28 15:50:00,77.65,77.75,77.64,77.65,208443.0,53.608,53.677,53.6011,53.608,208443.0
2017-03-01 09:30:00,75.88,76.12,75.65,75.92,135983.0,52.9047,53.072,52.7443,52.9326,135983.0
2017-03-01 09:40:00,75.95,76.07,75.74,75.84,58422.0,52.9535,53.0372,52.8071,52.8768,58422.0
2017-03-01 09:50:00,75.86,75.95,75.79,75.8,56593.0,52.8908,52.9535,52.8419,52.8489,56593.0
2017-03-01 10:00:00,75.82,75.87,75.7,75.75,97619.0,52.8629,52.8977,52.7792,52.8141,97619.0
2017-03-01 10:10:00,75.75,75.93,75.63,75.9,61632.0,52.8141,52.9396,52.7304,52.9186,61632.0
2017-03-01 10:20:00,75.9,75.92,75.58,75.63,39684.0,52.9186,52.9326,52.6955,52.7304,39684.0
2017-03-01 10:30:00,75.64,75.89,75.62,75.86,60383.0,52.7374,52.9117,52.7234,52.8908,60383.0
2017-03-01 10:40:00,75.87,75.88,75.77,75.83,26328.0,52.8977,52.9047,52.828,52.8698,26328.0
2017-03-01 10:50:00,75.83,75.95,75.81,75.84,57204.0,52.8698,52.9535,52.8559,52.8768,57204.0
2017-03-01 11:00:00,75.84,75.9,75.76,75.86,30365.0,52.8768,52.9186,52.821,52.8908,30365.0
2017-03-01 11:10:00,75.86,75.99,75.86,75.99,31058.0,52.8908,52.9814,52.8908,52.9814,31058.0
2017-03-01 11:20:00,75.98,76.01,75.94,75.96,43366.0,52.9744,52.9953,52.9465,52.9605,43366.0
2017-03-01 11:30:00,75.96,76.13,75.95,76.12,48017.0,52.9605,53.079,52.9535,53.072,48017.0
2017-03-01 11:40:00,76.13,76.22,76.12,76.17,18612.0,53.079,53.1418,53.072,53.1069,18612.0
2017-03-01 11:50:00,76.18,76.27,76.18,76.23,21840.0,53.1139,53.1766,53.1139,53.1487,21840.0
2017-03-01 12:00:00,76.24,76.4,76.24,76.37,33140.0,53.1557,53.2672,53.1557,53.2463,33140.0
2017-03-01 12:10:00,76.37,76.47,76.37,76.41,25088.0,53.2463,53.3161,53.2463,53.2742,25088.0
2017-03-01 12:20:00,76.43,76.56,76.43,76.5,18284.0,53.2882,53.3788,53.2882,53.337,18284.0
2017-03-01 12:30:00,76.49,76.61,76.48,76.61,16407.0,53.33,53.4137,53.323,53.4137,16407.0
2017-03-01 12:40:00,76.6,76.61,76.46,76.46,20491.0,53.4067,53.4137,53.3091,53.3091,20491.0
2017-03-01 12:50:00,76.47,76.52,76.45,76.46,21598.0,53.3161,53.3509,53.3021,53.3091,21598.0
2017-03-01 13:00:00,76.46,76.5,76.42,76.5,15224.0,53.3091,53.337,53.2812,53.337,15224.0
2017-03-01 13:10:00,76.49,76.6,76.49,76.56,30777.0,53.33,53.4067,53.33,53.3788,30777.0
2017-03-01 13:20:00,76.57,76.57,76.48,76.53,20713.0,53.3858,53.3858,53.323,53.3579,20713.0
2017-03-01 13:30:00,76.53,76.53,76.46,76.49,30359.0,53.3579,53.3579,53.3091,53.33,30359.0
2017-03-01 13:40:00,76.5,76.62,76.5,76.62,22250.0,53.337,53.4206,53.337,53.4206,22250.0
2017-03-01 13:50:00,76.63,76.65,76.48,76.5,40881.0,53.4276,53.4416,53.323,53.337,40881.0
2017-03-01 14:00:00,76.51,76.53,76.35,76.36,36564.0,53.3439,53.3579,53.2324,53.2394,36564.0
2017-03-01 14:10:00,76.35,76.38,76.27,76.29,101771.0,53.2324,53.2533,53.1766,53.1906,101771.0
2017-03-01 14:20:00,76.3,76.48,76.29,76.44,32586.0,53.1975,53.323,53.1906,53.2951,32586.0
2017-03-01 14:30:00,76.44,76.44,76.34,76.37,49596.0,53.2951,53.2951,53.2254,53.2463,49596.0
2017-03-01 14:40:00,76.37,76.42,76.32,76.37,31298.0,53.2463,53.2812,53.2115,53.2463,31298.0
2017-03-01 14:50:00,76.39,76.46,76.38,76.46,32762.0,53.2603,53.3091,53.2533,53.3091,32762.0
2017-03-01 15:00:00,76.45,76.46,76.39,76.41,61940.0,53.3021,53.3091,53.2603,53.2742,61940.0
2017-03-01 15:10:00,76.41,76.45,76.36,76.41,56496.0,53.2742,53.3021,53.2394,53.2742,56496.0
2017-03-01 15:20:00,76.41,76.43,76.28,76.29,59799.0,53.2742,53.2882,53.1836,53.1906,59799.0
2017-03-01 15:30:00,76.28,76.31,76.27,76.27,58157.0,53.1836,53.2045,53.1766,53.1766,58157.0
2017-03-01 15:40:00,76.28,76.33,76.25,76.33,73142.0,53.1836,53.2184,53.1627,53.2184,73142.0
2017-03-01 15:50:00,76.33,76.34,76.16,76.23,186916.0,53.2184,53.2254,53.0999,53.1487,186916.0
2017-03-02 09:30:00,75.99,76.22,75.91,76.16,51110.0,52.9814,53.1418,52.9256,53.0999,51110.0
2017-03-02 09:40:00,76.19,76.36,76.13,76.26,51135.0,53.1208,53.2394,53.079,53.1696,51135.0
2017-03-02 09:50:00,76.27,76.4,76.21,76.34,81724.0,53.1766,53.2672,53.1348,53.2254,81724.0
2017-03-02 10:00:00,76.34,76.59,76.33,76.39,59691.0,53.2254,53.3997,53.2184,53.2603,59691.0
2017-03-02 10:10:00,76.37,76.59,76.37,76.54,37235.0,53.2463,53.3997,53.2463,53.3649,37235.0
2017-03-02 10:20:00,76.54,76.59,76.51,76.52,30381.0,53.3649,53.3997,53.3439,53.3509,30381.0
2017-03-02 10:30:00,76.51,76.57,76.47,76.5,45095.0,53.3439,53.3858,53.3161,53.337,45095.0
2017-03-02 10:40:00,76.51,76.75,76.51,76.75,36831.0,53.3439,53.5113,53.3439,53.5113,36831.0
2017-03-02 10:50:00,76.76,76.77,76.66,76.69,30451.0,53.5182,53.5252,53.4485,53.4694,30451.0
2017-03-02 11:00:00,76.69,76.75,76.63,76.68,25304.0,53.4694,53.5113,53.4276,53.4625,25304.0
2017-03-02 11:10:00,76.67,76.71,76.63,76.71,55723.0,53.4555,53.4834,53.4276,53.4834,55723.0
2017-03-02 11:20:00,76.71,76.76,76.69,76.71,14931.0,53.4834,53.5182,53.4694,53.4834,14931.0
2017-03-02 11:30:00,76.71,76.72,76.52,76.56,36100.0,53.4834,53.4904,53.3509,53.3788,36100.0
2017-03-02 11:40:00,76.57,76.68,76.56,76.61,20587.0,53.3858,53.4625,53.3788,53.4137,20587.0
2017-03-02 11:50:00,76.62,76.76,76.61,76.74,31829.0,53.4206,53.5182,53.4137,53.5043,31829.0
2017-03-02 12:00:00,76.73,76.83,76.71,76.8,12726.0,53.4973,53.5671,53.4834,53.5461,12726.0
2017-03-02 12:10:00,76.8,76.83,76.73,76.83,18055.0,53.5461,53.5671,53.4973,53.5671,18055.0
2017-03-02 12:20:00,76.83,76.85,76.74,76.74,20639.0,53.5671,53.581,53.5043,53.5043,20639.0
2017-03-02 12:30:00,76.75,76.8,76.74,76.78,11987.0,53.5113,53.5461,53.5043,53.5322,11987.0
2017-03-02 12:40:00,76.78,76.81,76.76,76.8,19667.0,53.5322,53.5531,53.5182,53.5461,19667.0
2017-03-02 12:50:00,76.8,76.91,76.78,76.89,21347.0,53.5461,53.6228,53.5322,53.6089,21347.0
2017-03-02 13:00:00,76.9,76.95,76.84,76.87,47538.0,53.6159,53.6507,53.574,53.5949,47538.0
2017-03-02 13:10:00,76.87,76.92,76.81,76.89,21518.0,53.5949,53.6298,53.5531,53.6089,21518.0
2017-03-02 13:20:00,76.89,76.97,76.89,76.95,19657.0,53.6089,53.6647,53.6089,53.6507,19657.0
2017-03-02 13:30:00,76.95,76.98,76.93,76.94,27356.0,53.6507,53.6716,53.6368,53.6437,27356.0
2017-03-02 13:40:00,76.94,77.06,76.94,77.05,20709.0,53.6437,53.7274,53.6437,53.7204,20709.0
2017-03-02 13:50:00,77.06,77.13,77.05,77.09,29368.0,53.7274,53.7762,53.7204,53.7483,29368.0
2017-03-02 14:00:00,77.1,77.19,77.1,77.1,21472.0,53.7553,53.818,53.7553,53.7553,21472.0
2017-03-02 14:10:00,77.1,77.25,77.09,77.24,35165.0,53.7553,53.8599,53.7483,53.8529,35165.0
2017-03-02 14:20:00,77.25,77.44,77.25,77.43,83455.0,53.8599,53.9924,53.8599,53.9854,83455.0
2017-03-02 14:30:00,77.42,77.62,77.4,77.61,87422.0,53.9784,54.1179,53.9645,54.1109,87422.0
2017-03-02 14:40:00,77.61,77.74,77.54,77.73,73884.0,54.1109,54.2015,54.0621,54.1945,73884.0
2017-03-02 14:50:00,77.73,77.8,77.69,77.8,71740.0,54.1945,54.2434,54.1667,54.2434,71740.0
2017-03-02 15:00:00,77.8,77.81,77.64,77.7,69231.0,54.2434,54.2503,54.1318,54.1736,69231.0
2017-03-02 15:10:00,77.71,77.76,77.55,77.62,70243.0,54.1806,54.2155,54.069,54.1179,70243.0
2017-03-02 15:20:00,77.62,77.64,77.46,77.55,147782.0,54.1179,54.1318,54.0063,54.069,147782.0
2017-03-02 15:30:00,77.56,77.57,77.21,77.23,140191.0,54.076,54.083,53.832,53.8459,140191.0
2017-03-02 15:40:00,77.23,77.29,77.11,77.13,137276.0,53.8459,53.8878,53.7623,53.7762,137276.0
2017-03-02 15:50:00,77.13,77.25,77.1,77.22,203476.0,53.7762,53.8599,53.7553,53.839,203476.0
2017-03-03 09:30:00,77.19,77.21,76.93,76.99,46019.0,53.818,53.832,53.6368,53.6786,46019.0
2017-03-03 09:40:00,77.0,77.07,76.69,76.77,41703.0,53.6856,53.7344,53.4694,53.5252,41703.0
2017-03-03 09:50:00,76.77,76.92,76.72,76.85,54775.0,53.5252,53.6298,53.4904,53.581,54775.0
2017-03-03 10:00:00,76.84,76.92,76.48,76.72,65559.0,53.574,53.6298,53.323,53.4904,65559.0
2017-03-03 10:10:00,76.7,76.9,76.68,76.75,40523.0,53.4764,53.6159,53.4625,53.5113,40523.0
2017-03-03 10:20:00,76.78,77.02,76.74,76.74,53131.0,53.5322,53.6995,53.5043,53.5043,53131.0
2017-03-03 10:30:00,76.74,76.93,76.68,76.7,41587.0,53.5043,53.6368,53.4625,53.4764,41587.0
2017-03-03 10:40:00,76.71,76.73,76.58,76.64,54881.0,53.4834,53.4973,53.3927,53.4346,54881.0
2017-03-03 10:50:00,76.65,76.67,76.48,76.58,44922.0,53.4416,53.4555,53.323,53.3927,44922.0
2017-03-03 11:00:00,76.57,76.62,76.51,76.55,36268.0,53.3858,53.4206,53.3439,53.3718,36268.0
2017-03-03 11:10:00,76.54,76.57,76.4,76.42,36029.0,53.3649,53.3858,53.2672,53.2812,36029.0
2017-03-03 11:20:00,76.42,76.53,76.36,76.46,132820.0,53.2812,53.3579,53.2394,53.3091,132820.0
2017-03-03 11:30:00,76.48,76.53,76.41,76.48,43268.0,53.323,53.3579,53.2742,53.323,43268.0
2017-03-03 11:40:00,76.49,76.59,76.43,76.44,30801.0,53.33,53.3997,53.2882,53.2951,30801.0
2017-03-03 11:50:00,76.44,76.49,76.42,76.45,42324.0,53.2951,53.33,53.2812,53.3021,42324.0
2017-03-03 12:00:00,76.46,76.51,76.41,76.5,38623.0,53.3091,53.3439,53.2742,53.337,38623.0
2017-03-03 12:10:00,76.49,76.52,76.43,76.49,32273.0,53.33,53.3509,53.2882,53.33,32273.0
2017-03-03 12:20:00,76.49,76.49,76.35,76.37,27612.0,53.33,53.33,53.2324,53.2463,27612.0
2017-03-03 12:30:00,76.37,76.43,76.32,76.36,39568.0,53.2463,53.2882,53.2115,53.2394,39568.0
2017-03-03 12:40:00,76.36,76.39,76.11,76.11,82546.0,53.2394,53.2603,53.0651,53.0651,82546.0
2017-03-03 12:50:00,76.1,76.3,76.1,76.26,35694.0,53.0581,53.1975,53.0581,53.1696,35694.0
2017-03-03 13:00:00,76.25,76.37,76.06,76.16,65566.0,53.1627,53.2463,53.0302,53.0999,65566.0
2017-03-03 13:10:00,76.18,76.26,76.03,76.05,30912.0,53.1139,53.1696,53.0093,53.0232,30912.0
2017-03-03 13:20:00,76.06,76.12,75.98,76.0,42419.0,53.0302,53.072,52.9744,52.9884,42419.0
2017-03-03 13:30:00,76.01,76.1,75.99,76.04,30587.0,52.9953,53.0581,52.9814,53.0163,30587.0
2017-03-03 13:40:00,76.04,76.15,76.03,76.15,39713.0,53.0163,53.0929,53.0093,53.0929,39713.0
2017-03-03 13:50:00,76.15,76.27,76.14,76.23,27876.0,53.0929,53.1766,53.086,53.1487,27876.0
2017-03-03 14:00:00,76.23,76.35,76.2,76.35,36702.0,53.1487,53.2324,53.1278,53.2324,36702.0
2017-03-03 14:10:00,76.34,76.39,76.31,76.31,39263.0,53.2254,53.2603,53.2045,53.2045,39263.0
2017-03-03 14:20:00,76.31,76.39,76.3,76.32,51601.0,53.2045,53.2603,53.1975,53.2115,51601.0
2017-03-03 14:30:00,76.32,76.49,76.32,76.47,34367.0,53.2115,53.33,53.2115,53.3161,34367.0
2017-03-03 14:40:00,76.49,76.49,76.37,76.39,34120.0,53.33,53.33,53.2463,53.2603,34120.0
2017-03-03 14:50:00,76.39,76.49,76.37,76.43,27526.0,53.2603,53.33,53.2463,53.2882,27526.0
2017-03-03 15:00:00,76.42,76.48,76.39,76.41,55081.0,53.2812,53.323,53.2603,53.2742,55081.0
2017-03-03 15:10:00,76.41,76.42,76.34,76.4,74179.0,53.2742,53.2812,53.2254,53.2672,74179.0
2017-03-03 15:20:00,76.4,76.48,76.38,76.45,75474.0,53.2672,53.323,53.2533,53.3021,75474.0
2017-03-03 15:30:00,76.45,76.6,76.42,76.6,86587.0,53.3021,53.4067,53.2812,53.4067,86587.0
2017-03-03 15:40:00,76.6,76.6,76.43,76.45,149120.0,53.4067,53.4067,53.2882,53.3021,149120.0
2017-03-03 15:50:00,76.45,76.58,76.44,76.55,167350.0,53.3021,53.3927,53.2951,53.3718,167350.0
2017-03-06 09:30:00,76.3,76.48,76.29,76.34,48304.0,53.1975,53.323,53.1906,53.2254,48304.0
2017-03-06 09:40:00,76.35,76.41,76.14,76.15,52745.0,53.2324,53.2742,53.086,53.0929,52745.0
2017-03-06 09:50:00,76.16,76.29,76.02,76.28,65784.0,53.0999,53.1906,53.0023,53.1836,65784.0
2017-03-06 10:00:00,76.3,76.37,76.14,76.35,40447.0,53.1975,53.2463,53.086,53.2324,40447.0
2017-03-06 10:10:00,76.34,76.4,76.28,76.31,34063.0,53.2254,53.2672,53.1836,53.2045,34063.0
2017-03-06 10:20:00,76.33,76.45,76.32,76.45,30628.0,53.2184,53.3021,53.2115,53.3021,30628.0
2017-03-06 10:30:00,76.45,76.47,76.33,76.33,128972.0,53.3021,53.3161,53.2184,53.2184,128972.0
2017-03-06 10:40:00,76.32,76.37,76.23,76.29,38498.0,53.2115,53.2463,53.1487,53.1906,38498.0
2017-03-06 10:50:00,76.28,76.36,76.21,76.21,31041.0,53.1836,53.2394,53.1348,53.1348,31041.0
2017-03-06 11:00:00,76.21,76.32,76.19,76.27,31180.0,53.1348,53.2115,53.1208,53.1766,31180.0
2017-03-06 11:10:00,76.27,76.34,76.19,76.21,39298.0,53.1766,53.2254,53.1208,53.1348,39298.0
2017-03-06 11:20:00,76.22,76.33,76.2,76.25,30320.0,53.1418,53.2184,53.1278,53.1627,30320.0
2017-03-06 11:30:00,76.26,76.39,76.22,76.35,38158.0,53.1696,53.2603,53.1418,53.2324,38158.0
2017-03-06 11:40:00,76.35,76.46,76.34,76.41,33273.0,53.2324,53.3091,53.2254,53.2742,33273.0
2017-03-06 11:50:00,76.41,76.43,76.36,76.43,18628.0,53.2742,53.2882,53.2394,53.2882,18628.0
2017-03-06 12:00:00,76.44,76.51,76.41,76.48,18059.0,53.2951,53.3439,53.2742,53.323,18059.0
2017-03-06 12:10:00,76.49,76.49,76.41,76.45,19639.0,53.33,53.33,53.2742,53.3021,19639.0
2017-03-06 12:20:00,76.45,76.5,76.41,76.45,33606.0,53.3021,53.337,53.2742,53.3021,33606.0
2017-03-06 12:30:00,76.45,76.47,76.39,76.43,33041.0,53.3021,53.3161,53.2603,53.2882,33041.0
2017-03-06 12:40:00,76.43,76.46,76.38,76.45,32843.0,53.2882,53.3091,53.2533,53.3021,32843.0
2017-03-06 12:50:00,76.44,76.49,76.43,76.44,35491.0,53.2951,53.33,53.2882,53.2951,35491.0
2017-03-06 13:00:00,76.45,76.51,76.43,76.49,25429.0,53.3021,53.3439,53.2882,53.33,25429.0
2017-03-06 13:10:00,76.5,76.53,76.46,76.46,21339.0,53.337,53.3579,53.3091,53.3091,21339.0
2017-03-06 13:20:00,76.46,76.5,76.43,76.5,17565.0,53.3091,53.337,53.2882,53.337,17565.0
2017-03-06 13:30:00,76.51,76.55,76.48,76.49,17221.0,53.3439,53.3718,53.323,53.33,17221.0
2017-03-06 13:40:00,76.5,76.51,76.45,76.49,14547.0,53.337,53.3439,53.3021,53.33,14547.0
2017-03-06 13:50:00,76.5,76.52,76.45,76.48,24640.0,53.337,53.3509,53.3021,53.323,24640.0
2017-03-06 14:00:00,76.48,76.48,76.42,76.45,30102.0,53.323,53.323,53.2812,53.3021,30102.0
2017-03-06 14:10:00,76.45,76.46,76.38,76.39,32450.0,53.3021,53.3091,53.2533,53.2603,32450.0
2017-03-06 14:20:00,76.39,76.41,76.24,76.34,80476.0,53.2603,53.2742,53.1557,53.2254,80476.0
2017-03-06 14:30:00,76.34,76.38,76.28,76.32,21567.0,53.2254,53.2533,53.1836,53.2115,21567.0
2017-03-06 14:40:00,76.31,76.32,76.25,76.25,19429.0,53.2045,53.2115,53.1627,53.1627,19429.0
2017-03-06 14:50:00,76.25,76.3,76.25,76.28,22070.0,53.1627,53.1975,53.1627,53.1836,22070.0
2017-03-06 15:00:00,76.28,76.31,76.26,76.29,20676.0,53.1836,53.2045,53.1696,53.1906,20676.0
2017-03-06 15:10:00,76.3,76.31,76.26,76.28,25378.0,53.1975,53.2045,53.1696,53.1836,25378.0
2017-03-06 15:20:00,76.29,76.3,76.23,76.26,28966.0,53.1906,53.1975,53.1487,53.1696,28966.0
2017-03-06 15:30:00,76.26,76.26,76.21,76.24,62034.0,53.1696,53.1696,53.1348,53.1557,62034.0
2017-03-06 15:40:00,76.24,76.3,76.23,76.27,68724.0,53.1557,53.1975,53.1487,53.1766,68724.0
2017-03-06 15:50:00,76.27,76.27,76.22,76.26,120608.0,53.1766,53.1766,53.1418,53.1696,120608.0
2017-03-07 09:30:00,75.98,76.25,75.98,76.25,68884.0,52.9744,53.1627,52.9744,53.1627,68884.0
2017-03-07 09:40:00,76.26,76.38,76.17,76.21,56373.0,53.1696,53.2533,53.1069,53.1348,56373.0
2017-03-07 09:50:00,76.22,76.22,76.07,76.12,40686.0,53.1418,53.1418,53.0372,53.072,40686.0
2017-03-07 10:00:00,76.11,76.23,76.05,76.15,64742.0,53.0651,53.1487,53.0232,53.0929,64742.0
2017-03-07 10:10:00,76.16,76.22,76.03,76.06,58958.0,53.0999,53.1418,53.0093,53.0302,58958.0
2017-03-07 10:20:00,76.06,76.12,75.97,76.06,33748.0,53.0302,53.072,52.9674,53.0302,33748.0
2017-03-07 10:30:00,76.06,76.07,75.96,75.99,39388.0,53.0302,53.0372,52.9605,52.9814,39388.0
2017-03-07 10:40:00,75.99,76.05,75.96,75.96,37702.0,52.9814,53.0232,52.9605,52.9605,37702.0
2017-03-07 10:50:00,75.96,76.17,75.96,76.16,22172.0,52.9605,53.1069,52.9605,53.0999,22172.0
2017-03-07 11:00:00,76.16,76.17,76.06,76.09,36441.0,53.0999,53.1069,53.0302,53.0511,36441.0
2017-03-07 11:10:00,76.09,76.12,76.04,76.06,35672.0,53.0511,53.072,53.0163,53.0302,35672.0
2017-03-07 11:20:00,76.07,76.11,76.01,76.03,27326.0,53.0372,53.0651,52.9953,53.0093,27326.0
2017-03-07 11:30:00,76.04,76.07,76.02,76.05,35354.0,53.0163,53.0372,53.0023,53.0232,35354.0
2017-03-07 11:40:00,76.05,76.15,76.04,76.15,57493.0,53.0232,53.0929,53.0163,53.0929,57493.0
2017-03-07 11:50:00,76.16,76.23,76.14,76.22,30819.0,53.0999,53.1487,53.086,53.1418,30819.0
2017-03-07 12:00:00,76.23,76.31,76.2,76.26,21287.0,53.1487,53.2045,53.1278,53.1696,21287.0
2017-03-07 12:10:00,76.27,76.27,76.19,76.24,18909.0,53.1766,53.1766,53.1208,53.1557,18909.0
2017-03-07 12:20:00,76.25,76.3,76.2,76.3,36457.0,53.1627,53.1975,53.1278,53.1975,36457.0
2017-03-07 12:30:00,76.31,76.31,76.21,76.24,32585.0,53.2045,53.2045,53.1348,53.1557,32585.0
2017-03-07 12:40:00,76.24,76.33,76.2,76.31,23935.0,53.1557,53.2184,53.1278,53.2045,23935.0
2017-03-07 12:50:00,76.32,76.32,76.22,76.23,35276.0,53.2115,53.2115,53.1418,53.1487,35276.0
2017-03-07 13:00:00,76.22,76.28,76.19,76.24,38497.0,53.1418,53.1836,53.1208,53.1557,38497.0
2017-03-07 13:10:00,76.24,76.25,76.18,76.25,22791.0,53.1557,53.1627,53.1139,53.1627,22791.0
2017-03-07 13:20:00,76.26,76.28,76.18,76.26,25560.0,53.1696,53.1836,53.1139,53.1696,25560.0
2017-03-07 13:30:00,76.26,76.26,76.19,76.19,18819.0,53.1696,53.1696,53.1208,53.1208,18819.0
2017-03-07 13:40:00,76.19,76.2,76.16,76.18,26216.0,53.1208,53.1278,53.0999,53.1139,26216.0
2017-03-07 13:50:00,76.18,76.2,76.14,76.14,35033.0,53.1139,53.1278,53.086,53.086,35033.0
2017-03-07 14:00:00,76.14,76.21,76.1,76.1,40338.0,53.086,53.1348,53.0581,53.0581,40338.0
2017-03-07 14:10:00,76.12,76.17,76.11,76.16,23464.0,53.072,53.1069,53.0651,53.0999,23464.0
2017-03-07 14:20:00,76.16,76.16,76.11,76.11,21939.0,53.0999,53.0999,53.0651,53.0651,21939.0
2017-03-07 14:30:00,76.12,76.13,76.06,76.11,26228.0,53.072,53.079,53.0302,53.0651,26228.0
2017-03-07 14:40:00,76.12,76.14,76.09,76.1,17966.0,53.072,53.086,53.0511,53.0581,17966.0
2017-03-07 14:50:00,76.1,76.22,76.1,76.22,73778.0,53.0581,53.1418,53.0581,53.1418,73778.0
2017-03-07 15:00:00,76.23,76.25,76.17,76.18,34560.0,53.1487,53.1627,53.1069,53.1139,34560.0
2017-03-07 15:10:00,76.18,76.22,76.14,76.17,78278.0,53.1139,53.1418,53.086,53.1069,78278.0
2017-03-07 15:20:00,76.18,76.26,76.16,76.18,65698.0,53.1139,53.1696,53.0999,53.1139,65698.0
2017-03-07 15:30:00,76.18,76.24,76.17,76.19,159270.0,53.1139,53.1557,53.1069,53.1208,159270.0
2017-03-07 15:40:00,76.2,76.21,76.11,76.12,128809.0,53.1278,53.1348,53.0651,53.072,128809.0
2017-03-07 15:50:00,76.12,76.18,76.06,76.11,211737.0,53.072,53.1139,53.0302,53.0651,211737.0
2017-03-08 09:30:00,75.52,75.65,75.03,75.23,75370.0,52.6537,52.7443,52.3121,52.4515,75370.0
2017-03-08 09:40:00,75.21,75.3,75.08,75.12,40969.0,52.4376,52.5003,52.3469,52.3748,40969.0
2017-03-08 09:50:00,75.12,75.12,74.71,74.71,83986.0,52.3748,52.3748,52.089,52.089,83986.0
2017-03-08 10:00:00,74.74,74.93,74.73,74.87,85375.0,52.1099,52.2423,52.1029,52.2005,85375.0
2017-03-08 10:10:00,74.84,74.85,74.64,74.68,50005.0,52.1796,52.1866,52.0402,52.068,50005.0
2017-03-08 10:20:00,74.68,74.78,74.59,74.76,49099.0,52.068,52.1378,52.0053,52.1238,49099.0
2017-03-08 10:30:00,74.76,74.9,74.71,74.88,34980.0,52.1238,52.2214,52.089,52.2075,34980.0
2017-03-08 10:40:00,74.87,75.08,74.84,75.06,37545.0,52.2005,52.3469,52.1796,52.333,37545.0
2017-03-08 10:50:00,75.07,75.09,74.95,75.05,27879.0,52.34,52.3539,52.2563,52.326,27879.0
2017-03-08 11:00:00,75.06,75.1,74.95,74.95,24531.0,52.333,52.3609,52.2563,52.2563,24531.0
2017-03-08 11:10:00,74.96,75.06,74.96,75.06,22714.0,52.2633,52.333,52.2633,52.333,22714.0
2017-03-08 11:20:00,75.05,75.11,75.03,75.09,18698.0,52.326,52.3678,52.3121,52.3539,18698.0
2017-03-08 11:30:00,75.1,75.37,75.09,75.37,28117.0,52.3609,52.5491,52.3539,52.5491,28117.0
2017-03-08 11:40:00,75.35,75.35,75.14,75.16,14665.0,52.5352,52.5352,52.3888,52.4027,14665.0
2017-03-08 11:50:00,75.15,75.25,75.13,75.19,15795.0,52.3957,52.4655,52.3818,52.4236,15795.0
2017-03-08 12:00:00,75.18,75.26,75.13,75.18,11076.0,52.4166,52.4724,52.3818,52.4166,11076.0
2017-03-08 12:10:00,75.17,75.24,75.13,75.14,23911.0,52.4097,52.4585,52.3818,52.3888,23911.0
2017-03-08 12:20:00,75.15,75.18,75.11,75.17,19003.0,52.3957,52.4166,52.3678,52.4097,19003.0
2017-03-08 12:30:00,75.16,75.16,75.06,75.13,15470.0,52.4027,52.4027,52.333,52.3818,15470.0
2017-03-08 12:40:00,75.13,75.2,75.11,75.19,13895.0,52.3818,52.4306,52.3678,52.4236,13895.0
2017-03-08 12:50:00,75.18,75.26,75.15,75.25,16193.0,52.4166,52.4724,52.3957,52.4655,16193.0
2017-03-08 13:00:00,75.24,75.34,75.23,75.31,14484.0,52.4585,52.5282,52.4515,52.5073,14484.0
2017-03-08 13:10:00,75.3,75.32,75.27,75.28,14915.0,52.5003,52.5143,52.4794,52.4864,14915.0
2017-03-08 13:20:00,75.28,75.33,75.24,75.27,23556.0,52.4864,52.5212,52.4585,52.4794,23556.0
2017-03-08 13:30:00,75.27,75.3,75.2,75.22,18472.0,52.4794,52.5003,52.4306,52.4445,18472.0
2017-03-08 13:40:00,75.21,75.22,75.13,75.15,20236.0,52.4376,52.4445,52.3818,52.3957,20236.0
2017-03-08 13:50:00,75.16,75.19,75.1,75.11,17321.0,52.4027,52.4236,52.3609,52.3678,17321.0
2017-03-08 14:00:00,75.11,75.12,75.04,75.04,25491.0,52.3678,52.3748,52.319,52.319,25491.0
2017-03-08 14:10:00,75.03,75.07,75.01,75.01,18835.0,52.3121,52.34,52.2981,52.2981,18835.0
2017-03-08 14:20:00,75.01,75.06,74.97,74.98,23034.0,52.2981,52.333,52.2702,52.2772,23034.0
2017-03-08 14:30:00,74.98,74.98,74.92,74.94,18066.0,52.2772,52.2772,52.2354,52.2493,18066.0
2017-03-08 14:40:00,74.93,74.94,74.88,74.93,19704.0,52.2423,52.2493,52.2075,52.2423,19704.0
2017-03-08 14:50:00,74.93,75.0,74.93,74.97,26967.0,52.2423,52.2911,52.2423,52.2702,26967.0
2017-03-08 15:00:00,74.97,75.13,74.97,75.11,68506.0,52.2702,52.3818,52.2702,52.3678,68506.0
2017-03-08 15:10:00,75.1,75.14,75.06,75.11,36996.0,52.3609,52.3888,52.333,52.3678,36996.0
2017-03-08 15:20:00,75.11,75.15,75.08,75.13,39178.0,52.3678,52.3957,52.3469,52.3818,39178.0
2017-03-08 15:30:00,75.13,75.17,75.05,75.16,55224.0,52.3818,52.4097,52.326,52.4027,55224.0
2017-03-08 15:40:00,75.16,75.24,75.09,75.23,63204.0,52.4027,52.4585,52.3539,52.4515,63204.0
2017-03-08 15:50:00,75.22,75.22,75.1,75.12,131274.0,52.4445,52.4445,52.3609,52.3748,131274.0
2017-03-09 09:30:00,75.21,75.7,75.21,75.34,40127.0,52.4376,52.7792,52.4376,52.5282,40127.0
2017-03-09 09:40:00,75.35,75.38,75.24,75.27,28544.0,52.5352,52.5561,52.4585,52.4794,28544.0
2017-03-09 09:50:00,75.26,75.27,75.12,75.18,21986.0,52.4724,52.4794,52.3748,52.4166,21986.0
2017-03-09 10:00:00,75.17,75.22,75.11,75.15,19357.0,52.4097,52.4445,52.3678,52.3957,19357.0
2017-03-09 10:10:00,75.14,75.17,75.06,75.09,27632.0,52.3888,52.4097,52.333,52.3539,27632.0
2017-03-09 10:20:00,75.09,75.18,75.04,75.14,26803.0,52.3539,52.4166,52.319,52.3888,26803.0
2017-03-09 10:30:00,75.15,75.27,75.13,75.17,13781.0,52.3957,52.4794,52.3818,52.4097,13781.0
2017-03-09 10:40:00,75.17,75.26,75.14,75.23,34843.0,52.4097,52.4724,52.3888,52.4515,34843.0
2017-03-09 10:50:00,75.24,75.25,75.15,75.18,13965.0,52.4585,52.4655,52.3957,52.4166,13965.0
2017-03-09 11:00:00,75.19,75.32,75.18,75.3,13659.0,52.4236,52.5143,52.4166,52.5003,13659.0
2017-03-09 11:10:00,75.31,75.38,75.28,75.3,16916.0,52.5073,52.5561,52.4864,52.5003,16916.0
2017-03-09 11:20:00,75.31,75.33,75.24,75.28,14618.0,52.5073,52.5212,52.4585,52.4864,14618.0
2017-03-09 11:30:00,75.28,75.31,75.23,75.25,11387.0,52.4864,52.5073,52.4515,52.4655,11387.0
2017-03-09 11:40:00,75.24,75.28,75.2,75.21,13235.0,52.4585,52.4864,52.4306,52.4376,13235.0
2017-03-09 11:50:00,75.21,75.22,75.16,75.2,13404.0,52.4376,52.4445,52.4027,52.4306,13404.0
2017-03-09 12:00:00,75.21,75.25,75.16,75.18,20690.0,52.4376,52.4655,52.4027,52.4166,20690.0
2017-03-09 12:10:00,75.18,75.18,75.14,75.16,9399.0,52.4166,52.4166,52.3888,52.4027,9399.0
2017-03-09 12:20:00,75.16,75.22,75.15,75.21,11627.0,52.4027,52.4445,52.3957,52.4376,11627.0
2017-03-09 12:30:00,75.21,75.24,75.18,75.22,12655.0,52.4376,52.4585,52.4166,52.4445,12655.0
2017-03-09 12:40:00,75.21,75.24,75.2,75.24,11233.0,52.4376,52.4585,52.4306,52.4585,11233.0
2017-03-09 12:50:00,75.23,75.26,75.2,75.25,8366.0,52.4515,52.4724,52.4306,52.4655,8366.0
2017-03-09 13:00:00,75.26,75.26,75.2,75.24,12586.0,52.4724,52.4724,52.4306,52.4585,12586.0
2017-03-09 13:10:00,75.23,75.29,75.23,75.27,14095.0,52.4515,52.4933,52.4515,52.4794,14095.0
2017-03-09 13:20:00,75.27,75.27,75.18,75.19,13289.0,52.4794,52.4794,52.4166,52.4236,13289.0
2017-03-09 13:30:00,75.19,75.23,75.18,75.21,10059.0,52.4236,52.4515,52.4166,52.4376,10059.0
2017-03-09 13:40:00,75.21,75.25,75.2,75.23,9569.0,52.4376,52.4655,52.4306,52.4515,9569.0
2017-03-09 13:50:00,75.24,75.26,75.19,75.19,11404.0,52.4585,52.4724,52.4236,52.4236,11404.0
2017-03-09 14:00:00,75.2,75.23,75.02,75.03,33583.0,52.4306,52.4515,52.3051,52.3121,33583.0
2017-03-09 14:10:00,75.05,75.07,74.92,75.04,32822.0,52.326,52.34,52.2354,52.319,32822.0
2017-03-09 14:20:00,75.05,75.07,75.0,75.02,18583.0,52.326,52.34,52.2911,52.3051,18583.0
2017-03-09 14:30:00,75.03,75.06,74.93,74.96,33326.0,52.3121,52.333,52.2423,52.2633,33326.0
2017-03-09 14:40:00,74.96,74.96,74.87,74.88,23600.0,52.2633,52.2633,52.2005,52.2075,23600.0
2017-03-09 14:50:00,74.89,75.0,74.88,74.96,18783.0,52.2145,52.2911,52.2075,52.2633,18783.0
2017-03-09 15:00:00,74.98,75.04,74.92,75.01,20078.0,52.2772,52.319,52.2354,52.2981,20078.0
2017-03-09 15:10:00,75.01,75.05,74.92,75.0,32120.0,52.2981,52.326,52.2354,52.2911,32120.0
2017-03-09 15:20:00,74.99,74.99,74.85,74.89,39317.0,52.2842,52.2842,52.1866,52.2145,39317.0
2017-03-09 15:30:00,74.89,75.08,74.89,75.02,41679.0,52.2145,52.3469,52.2145,52.3051,41679.0
2017-03-09 15:40:00,75.02,75.08,74.97,74.98,64974.0,52.3051,52.3469,52.2702,52.2772,64974.0
2017-03-09 15:50:00,74.97,74.99,74.89,74.91,97854.0,52.2702,52.2842,52.2145,52.2284,97854.0
2017-03-10 09:30:00,75.25,75.75,75.24,75.43,61908.0,52.4655,52.8141,52.4585,52.591,61908.0
2017-03-10 09:40:00,75.44,75.48,75.26,75.33,39923.0,52.5979,52.6258,52.4724,52.5212,39923.0
2017-03-10 09:50:00,75.34,75.52,75.26,75.46,42840.0,52.5282,52.6537,52.4724,52.6119,42840.0
2017-03-10 10:00:00,75.48,75.54,75.36,75.4,42182.0,52.6258,52.6676,52.5421,52.57,42182.0
2017-03-10 10:10:00,75.41,75.49,75.35,75.45,26588.0,52.577,52.6328,52.5352,52.6049,26588.0
2017-03-10 10:20:00,75.46,75.49,75.33,75.34,23033.0,52.6119,52.6328,52.5212,52.5282,23033.0
2017-03-10 10:30:00,75.34,75.43,75.29,75.34,23627.0,52.5282,52.591,52.4933,52.5282,23627.0
2017-03-10 10:40:00,75.33,75.33,75.16,75.21,33263.0,52.5212,52.5212,52.4027,52.4376,33263.0
2017-03-10 10:50:00,75.21,75.26,75.18,75.18,44857.0,52.4376,52.4724,52.4166,52.4166,44857.0
2017-03-10 11:00:00,75.15,75.23,75.15,75.17,21652.0,52.3957,52.4515,52.3957,52.4097,21652.0
2017-03-10 11:10:00,75.18,75.2,75.12,75.14,18081.0,52.4166,52.4306,52.3748,52.3888,18081.0
2017-03-10 11:20:00,75.15,75.17,75.11,75.16,47734.0,52.3957,52.4097,52.3678,52.4027,47734.0
2017-03-10 11:30:00,75.16,75.29,75.15,75.26,33349.0,52.4027,52.4933,52.3957,52.4724,33349.0
2017-03-10 11:40:00,75.26,75.31,75.21,75.3,14444.0,52.4724,52.5073,52.4376,52.5003,14444.0
2017-03-10 11:50:00,75.3,75.3,75.17,75.21,11478.0,52.5003,52.5003,52.4097,52.4376,11478.0
2017-03-10 12:00:00,75.22,75.3,75.2,75.3,47672.0,52.4445,52.5003,52.4306,52.5003,47672.0
2017-03-10 12:10:00,75.31,75.36,75.29,75.34,14175.0,52.5073,52.5421,52.4933,52.5282,14175.0
2017-03-10 12:20:00,75.35,75.38,75.3,75.32,15981.0,52.5352,52.5561,52.5003,52.5143,15981.0
2017-03-10 12:30:00,75.31,75.48,75.31,75.45,15656.0,52.5073,52.6258,52.5073,52.6049,15656.0
2017-03-10 12:40:00,75.45,75.48,75.41,75.41,17474.0,52.6049,52.6258,52.577,52.577,17474.0
2017-03-10 12:50:00,75.41,75.42,75.34,75.41,13515.0,52.577,52.584,52.5282,52.577,13515.0
2017-03-10 13:00:00,75.4,75.41,75.29,75.32,16864.0,52.57,52.577,52.4933,52.5143,16864.0
2017-03-10 13:10:00,75.31,75.32,75.25,75.31,16713.0,52.5073,52.5143,52.4655,52.5073,16713.0
2017-03-10 13:20:00,75.31,75.37,75.29,75.37,21749.0,52.5073,52.5491,52.4933,52.5491,21749.0
2017-03-10 13:30:00,75.37,75.37,75.26,75.28,11466.0,52.5491,52.5491,52.4724,52.4864,11466.0
2017-03-10 13:40:00,75.28,75.36,75.27,75.34,11162.0,52.4864,52.5421,52.4794,52.5282,11162.0
2017-03-10 13:50:00,75.34,75.41,75.32,75.39,12229.0,52.5282,52.577,52.5143,52.5631,12229.0
2017-03-10 14:00:00,75.39,75.42,75.35,75.39,16405.0,52.5631,52.584,52.5352,52.5631,16405.0
2017-03-10 14:10:00,75.4,75.41,75.34,75.38,18787.0,52.57,52.577,52.5282,52.5561,18787.0
2017-03-10 14:20:00,75.38,75.41,75.35,75.41,22331.0,52.5561,52.577,52.5352,52.577,22331.0
2017-03-10 14:30:00,75.41,75.41,75.33,75.34,16606.0,52.577,52.577,52.5212,52.5282,16606.0
2017-03-10 14:40:00,75.33,75.39,75.33,75.37,9591.0,52.5212,52.5631,52.5212,52.5491,9591.0
2017-03-10 14:50:00,75.38,75.42,75.35,75.42,31428.0,52.5561,52.584,52.5352,52.584,31428.0
2017-03-10 15:00:00,75.41,75.49,75.4,75.47,33666.0,52.577,52.6328,52.57,52.6188,33666.0
2017-03-10 15:10:00,75.48,75.53,75.48,75.5,20124.0,52.6258,52.6607,52.6258,52.6398,20124.0
2017-03-10 15:20:00,75.51,75.65,75.5,75.65,28510.0,52.6467,52.7443,52.6398,52.7443,28510.0
2017-03-10 15:30:00,75.65,75.66,75.56,75.58,25062.0,52.7443,52.7513,52.6816,52.6955,25062.0
2017-03-10 15:40:00,75.57,75.67,75.53,75.67,61829.0,52.6886,52.7583,52.6607,52.7583,61829.0
2017-03-10 15:50:00,75.66,75.72,75.6,75.68,155250.0,52.7513,52.7931,52.7095,52.7653,155250.0
2017-03-13 09:30:00,75.62,75.9,75.46,75.86,36322.0,52.7234,52.9186,52.6119,52.8908,36322.0
2017-03-13 09:40:00,75.88,75.95,75.81,75.82,19264.0,52.9047,52.9535,52.8559,52.8629,19264.0
2017-03-13 09:50:00,75.83,75.93,75.8,75.85,20571.0,52.8698,52.9396,52.8489,52.8838,20571.0
2017-03-13 10:00:00,75.82,75.85,75.64,75.68,26862.0,52.8629,52.8838,52.7374,52.7653,26862.0
2017-03-13 10:10:00,75.7,75.76,75.62,75.7,22796.0,52.7792,52.821,52.7234,52.7792,22796.0
2017-03-13 10:20:00,75.71,75.77,75.68,75.72,22389.0,52.7862,52.828,52.7653,52.7931,22389.0
2017-03-13 10:30:00,75.72,75.74,75.62,75.68,19091.0,52.7931,52.8071,52.7234,52.7653,19091.0
2017-03-13 10:40:00,75.68,75.75,75.65,75.71,20914.0,52.7653,52.8141,52.7443,52.7862,20914.0
2017-03-13 10:50:00,75.71,75.74,75.67,75.73,18044.0,52.7862,52.8071,52.7583,52.8001,18044.0
2017-03-13 11:00:00,75.72,75.74,75.68,75.72,20740.0,52.7931,52.8071,52.7653,52.7931,20740.0
2017-03-13 11:10:00,75.73,75.8,75.72,75.79,14868.0,52.8001,52.8489,52.7931,52.8419,14868.0
2017-03-13 11:20:00,75.77,75.94,75.77,75.93,27417.0,52.828,52.9465,52.828,52.9396,27417.0
2017-03-13 11:30:00,75.93,75.98,75.83,75.98,27434.0,52.9396,52.9744,52.8698,52.9744,27434.0
2017-03-13 11:40:00,75.98,76.04,75.92,76.0,44320.0,52.9744,53.0163,52.9326,52.9884,44320.0
2017-03-13 11:50:00,75.99,76.19,75.99,76.16,61081.0,52.9814,53.1208,52.9814,53.0999,61081.0
2017-03-13 12:00:00,76.18,76.18,75.97,75.99,29587.0,53.1139,53.1139,52.9674,52.9814,29587.0
2017-03-13 12:10:00,75.98,76.06,75.98,76.02,24205.0,52.9744,53.0302,52.9744,53.0023,24205.0
2017-03-13 12:20:00,76.03,76.04,75.97,76.01,14815.0,53.0093,53.0163,52.9674,52.9953,14815.0
2017-03-13 12:30:00,76.01,76.02,75.92,75.94,23937.0,52.9953,53.0023,52.9326,52.9465,23937.0
2017-03-13 12:40:00,75.94,75.99,75.91,75.93,19275.0,52.9465,52.9814,52.9256,52.9396,19275.0
2017-03-13 12:50:00,75.94,75.95,75.88,75.88,14774.0,52.9465,52.9535,52.9047,52.9047,14774.0
2017-03-13 13:00:00,75.88,75.91,75.83,75.85,24002.0,52.9047,52.9256,52.8698,52.8838,24002.0
2017-03-13 13:10:00,75.85,75.87,75.81,75.87,21946.0,52.8838,52.8977,52.8559,52.8977,21946.0
2017-03-13 13:20:00,75.87,75.9,75.81,75.81,24750.0,52.8977,52.9186,52.8559,52.8559,24750.0
2017-03-13 13:30:00,75.81,75.84,75.78,75.83,14490.0,52.8559,52.8768,52.835,52.8698,14490.0
2017-03-13 13:40:00,75.84,75.88,75.81,75.88,17710.0,52.8768,52.9047,52.8559,52.9047,17710.0
2017-03-13 13:50:00,75.89,75.98,75.88,75.97,24924.0,52.9117,52.9744,52.9047,52.9674,24924.0
2017-03-13 14:00:00,75.97,75.98,75.9,75.94,18155.0,52.9674,52.9744,52.9186,52.9465,18155.0
2017-03-13 14:10:00,75.94,76.0,75.94,75.99,19922.0,52.9465,52.9884,52.9465,52.9814,19922.0
2017-03-13 14:20:00,75.99,76.05,75.97,75.99,53906.0,52.9814,53.0232,52.9674,52.9814,53906.0
2017-03-13 14:30:00,76.0,76.02,75.98,75.99,52165.0,52.9884,53.0023,52.9744,52.9814,52165.0
2017-03-13 14:40:00,75.99,76.01,75.97,75.98,55424.0,52.9814,52.9953,52.9674,52.9744,55424.0
2017-03-13 14:50:00,75.98,76.02,75.96,76.01,37746.0,52.9744,53.0023,52.9605,52.9953,37746.0
2017-03-13 15:00:00,76.01,76.09,76.0,76.06,26320.0,52.9953,53.0511,52.9884,53.0302,26320.0
2017-03-13 15:10:00,76.06,76.09,76.05,76.05,27294.0,53.0302,53.0511,53.0232,53.0232,27294.0
2017-03-13 15:20:00,76.05,76.11,76.02,76.07,34563.0,53.0232,53.0651,53.0023,53.0372,34563.0
2017-03-13 15:30:00,76.08,76.09,76.05,76.07,46607.0,53.0441,53.0511,53.0232,53.0372,46607.0
2017-03-13 15:40:00,76.06,76.13,76.02,76.11,148341.0,53.0302,53.079,53.0023,53.0651,148341.0
2017-03-13 15:50:00,76.11,76.14,76.05,76.1,156632.0,53.0651,53.086,53.0232,53.0581,156632.0
2017-03-14 09:30:00,75.93,76.1,75.82,75.94,45530.0,52.9396,53.0581,52.8629,52.9465,45530.0
2017-03-14 09:40:00,75.94,76.15,75.94,76.09,42825.0,52.9465,53.0929,52.9465,53.0511,42825.0
2017-03-14 09:50:00,76.1,76.57,76.09,76.55,75713.0,53.0581,53.3858,53.0511,53.3718,75713.0
2017-03-14 10:00:00,76.54,76.72,76.49,76.66,97884.0,53.3649,53.4904,53.33,53.4485,97884.0
2017-03-14 10:10:00,76.66,76.7,76.33,76.33,63435.0,53.4485,53.4764,53.2184,53.2184,63435.0
2017-03-14 10:20:00,76.34,76.36,76.25,76.34,55627.0,53.2254,53.2394,53.1627,53.2254,55627.0
2017-03-14 10:30:00,76.35,76.44,76.33,76.37,78851.0,53.2324,53.2951,53.2184,53.2463,78851.0
2017-03-14 10:40:00,76.37,76.47,76.36,76.47,31388.0,53.2463,53.3161,53.2394,53.3161,31388.0
2017-03-14 10:50:00,76.46,76.61,76.46,76.57,28465.0,53.3091,53.4137,53.3091,53.3858,28465.0
2017-03-14 11:00:00,76.57,76.57,76.47,76.53,56788.0,53.3858,53.3858,53.3161,53.3579,56788.0
2017-03-14 11:10:00,76.53,76.61,76.49,76.55,39472.0,53.3579,53.4137,53.33,53.3718,39472.0
2017-03-14 11:20:00,76.56,76.59,76.49,76.54,37867.0,53.3788,53.3997,53.33,53.3649,37867.0
2017-03-14 11:30:00,76.53,76.56,76.47,76.56,41676.0,53.3579,53.3788,53.3161,53.3788,41676.0
2017-03-14 11:40:00,76.54,76.55,76.47,76.55,40506.0,53.3649,53.3718,53.3161,53.3718,40506.0
2017-03-14 11:50:00,76.55,76.63,76.51,76.61,38761.0,53.3718,53.4276,53.3439,53.4137,38761.0
2017-03-14 12:00:00,76.63,76.63,76.47,76.52,46262.0,53.4276,53.4276,53.3161,53.3509,46262.0
2017-03-14 12:10:00,76.52,76.53,76.37,76.39,45835.0,53.3509,53.3579,53.2463,53.2603,45835.0
2017-03-14 12:20:00,76.39,76.39,76.32,76.36,23188.0,53.2603,53.2603,53.2115,53.2394,23188.0
2017-03-14 12:30:00,76.36,76.38,76.3,76.31,21355.0,53.2394,53.2533,53.1975,53.2045,21355.0
2017-03-14 12:40:00,76.32,76.38,76.3,76.37,19002.0,53.2115,53.2533,53.1975,53.2463,19002.0
2017-03-14 12:50:00,76.38,76.41,76.35,76.39,31147.0,53.2533,53.2742,53.2324,53.2603,31147.0
2017-03-14 13:00:00,76.4,76.46,76.39,76.41,21682.0,53.2672,53.3091,53.2603,53.2742,21682.0
2017-03-14 13:10:00,76.4,76.48,76.38,76.48,22022.0,53.2672,53.323,53.2533,53.323,22022.0
2017-03-14 13:20:00,76.47,76.49,76.43,76.47,18570.0,53.3161,53.33,53.2882,53.3161,18570.0
2017-03-14 13:30:00,76.46,76.48,76.41,76.46,23574.0,53.3091,53.323,53.2742,53.3091,23574.0
2017-03-14 13:40:00,76.47,76.51,76.43,76.51,23206.0,53.3161,53.3439,53.2882,53.3439,23206.0
2017-03-14 13:50:00,76.5,76.51,76.46,76.46,24177.0,53.337,53.3439,53.3091,53.3091,24177.0
2017-03-14 14:00:00,76.45,76.49,76.42,76.42,29069.0,53.3021,53.33,53.2812,53.2812,29069.0
2017-03-14 14:10:00,76.43,76.48,76.4,76.47,34460.0,53.2882,53.323,53.2672,53.3161,34460.0
2017-03-14 14:20:00,76.47,76.51,76.45,76.46,29859.0,53.3161,53.3439,53.3021,53.3091,29859.0
2017-03-14 14:30:00,76.46,76.52,76.46,76.52,48795.0,53.3091,53.3509,53.3091,53.3509,48795.0
2017-03-14 14:40:00,76.52,76.54,76.48,76.51,31460.0,53.3509,53.3649,53.323,53.3439,31460.0
2017-03-14 14:50:00,76.51,76.52,76.39,76.42,24667.0,53.3439,53.3509,53.2603,53.2812,24667.0
2017-03-14 15:00:00,76.42,76.43,76.32,76.33,56143.0,53.2812,53.2882,53.2115,53.2184,56143.0
2017-03-14 15:10:00,76.32,76.37,76.28,76.36,39727.0,53.2115,53.2463,53.1836,53.2394,39727.0
2017-03-14 15:20:00,76.35,76.39,76.3,76.37,32545.0,53.2324,53.2603,53.1975,53.2463,32545.0
2017-03-14 15:30:00,76.36,76.37,76.3,76.32,44547.0,53.2394,53.2463,53.1975,53.2115,44547.0
2017-03-14 15:40:00,76.32,76.32,76.21,76.24,68982.0,53.2115,53.2115,53.1348,53.1557,68982.0
2017-03-14 15:50:00,76.24,76.37,76.23,76.34,131026.0,53.1557,53.2463,53.1487,53.2254,131026.0
2017-03-15 09:30:00,76.6,76.88,76.44,76.74,78032.0,53.4067,53.6019,53.2951,53.5043,78032.0
2017-03-15 09:40:00,76.74,77.0,76.74,76.96,65319.0,53.5043,53.6856,53.5043,53.6577,65319.0
2017-03-15 09:50:00,76.98,77.01,76.79,76.81,44124.0,53.6716,53.6926,53.5392,53.5531,44124.0
2017-03-15 10:00:00,76.81,76.97,76.78,76.96,39001.0,53.5531,53.6647,53.5322,53.6577,39001.0
2017-03-15 10:10:00,76.96,77.05,76.87,77.0,25098.0,53.6577,53.7204,53.5949,53.6856,25098.0
2017-03-15 10:20:00,77.0,77.12,76.96,77.12,35263.0,53.6856,53.7692,53.6577,53.7692,35263.0
2017-03-15 10:30:00,77.13,77.15,77.04,77.07,44577.0,53.7762,53.7902,53.7135,53.7344,44577.0
2017-03-15 10:40:00,77.07,77.08,76.93,76.95,39081.0,53.7344,53.7414,53.6368,53.6507,39081.0
2017-03-15 10:50:00,76.95,77.01,76.93,76.97,26005.0,53.6507,53.6926,53.6368,53.6647,26005.0
2017-03-15 11:00:00,76.98,77.01,76.88,76.91,34476.0,53.6716,53.6926,53.6019,53.6228,34476.0
2017-03-15 11:10:00,76.91,77.07,76.91,77.05,31044.0,53.6228,53.7344,53.6228,53.7204,31044.0
2017-03-15 11:20:00,77.06,77.1,76.98,77.09,29318.0,53.7274,53.7553,53.6716,53.7483,29318.0
2017-03-15 11:30:00,77.09,77.12,77.01,77.07,15667.0,53.7483,53.7692,53.6926,53.7344,15667.0
2017-03-15 11:40:00,77.07,77.11,77.01,77.1,28409.0,53.7344,53.7623,53.6926,53.7553,28409.0
2017-03-15 11:50:00,77.1,77.15,77.09,77.11,17939.0,53.7553,53.7902,53.7483,53.7623,17939.0
2017-03-15 12:00:00,77.12,77.13,77.03,77.1,26138.0,53.7692,53.7762,53.7065,53.7553,26138.0
2017-03-15 12:10:00,77.1,77.11,77.0,77.01,19664.0,53.7553,53.7623,53.6856,53.6926,19664.0
2017-03-15 12:20:00,77.0,77.0,76.89,76.92,18509.0,53.6856,53.6856,53.6089,53.6298,18509.0
2017-03-15 12:30:00,76.92,77.08,76.92,77.07,20780.0,53.6298,53.7414,53.6298,53.7344,20780.0
2017-03-15 12:40:00,77.07,77.14,77.06,77.13,20503.0,53.7344,53.7832,53.7274,53.7762,20503.0
2017-03-15 12:50:00,77.12,77.16,77.08,77.15,22400.0,53.7692,53.7971,53.7414,53.7902,22400.0
2017-03-15 13:00:00,77.15,77.27,77.15,77.24,47015.0,53.7902,53.8738,53.7902,53.8529,47015.0
2017-03-15 13:10:00,77.23,77.23,77.13,77.15,31347.0,53.8459,53.8459,53.7762,53.7902,31347.0
2017-03-15 13:20:00,77.14,77.21,77.13,77.18,31802.0,53.7832,53.832,53.7762,53.8111,31802.0
2017-03-15 13:30:00,77.17,77.18,77.12,77.14,26002.0,53.8041,53.8111,53.7692,53.7832,26002.0
2017-03-15 13:40:00,77.14,77.14,77.06,77.07,33375.0,53.7832,53.7832,53.7274,53.7344,33375.0
2017-03-15 13:50:00,77.05,77.08,76.95,77.0,28114.0,53.7204,53.7414,53.6507,53.6856,28114.0
2017-03-15 14:00:00,77.0,77.84,77.0,77.75,99333.0,53.6856,54.2712,53.6856,54.2085,99333.0
2017-03-15 14:10:00,77.75,77.88,77.59,77.65,110339.0,54.2085,54.2991,54.0969,54.1388,110339.0
2017-03-15 14:20:00,77.65,77.76,77.64,77.69,57370.0,54.1388,54.2155,54.1318,54.1667,57370.0
2017-03-15 14:30:00,77.68,77.77,77.55,77.68,55196.0,54.1597,54.2224,54.069,54.1597,55196.0
2017-03-15 14:40:00,77.69,77.87,77.63,77.85,60696.0,54.1667,54.2922,54.1248,54.2782,60696.0
2017-03-15 14:50:00,77.85,78.0,77.8,77.99,82406.0,54.2782,54.3828,54.2434,54.3758,82406.0
2017-03-15 15:00:00,78.0,78.12,77.96,78.01,80494.0,54.3828,54.4665,54.3549,54.3898,80494.0
2017-03-15 15:10:00,78.02,78.21,78.02,78.2,68639.0,54.3967,54.5292,54.3967,54.5222,68639.0
2017-03-15 15:20:00,78.19,78.19,78.0,78.17,76512.0,54.5153,54.5153,54.3828,54.5013,76512.0
2017-03-15 15:30:00,78.16,78.21,78.11,78.19,97207.0,54.4943,54.5292,54.4595,54.5153,97207.0
2017-03-15 15:40:00,78.19,78.19,77.85,77.9,132194.0,54.5153,54.5153,54.2782,54.3131,132194.0
2017-03-15 15:50:00,77.91,77.91,77.78,77.84,221400.0,54.32,54.32,54.2294,54.2712,221400.0
2017-03-16 09:30:00,78.04,78.04,77.28,77.45,57656.0,54.4107,54.4107,53.8808,53.9993,57656.0
2017-03-16 09:40:00,77.44,77.53,77.28,77.38,52027.0,53.9924,54.0551,53.8808,53.9505,52027.0
2017-03-16 09:50:00,77.38,77.53,77.34,77.35,47013.0,53.9505,54.0551,53.9226,53.9296,47013.0
2017-03-16 10:00:00,77.36,77.38,77.09,77.2,78063.0,53.9366,53.9505,53.7483,53.825,78063.0
2017-03-16 10:10:00,77.2,77.32,77.12,77.12,73823.0,53.825,53.9087,53.7692,53.7692,73823.0
2017-03-16 10:20:00,77.12,77.16,77.02,77.16,45556.0,53.7692,53.7971,53.6995,53.7971,45556.0
2017-03-16 10:30:00,77.18,77.27,77.13,77.22,47868.0,53.8111,53.8738,53.7762,53.839,47868.0
2017-03-16 10:40:00,77.2,77.32,77.2,77.28,50191.0,53.825,53.9087,53.825,53.8808,50191.0
2017-03-16 10:50:00,77.28,77.38,77.21,77.35,53918.0,53.8808,53.9505,53.832,53.9296,53918.0
2017-03-16 11:00:00,77.34,77.34,77.21,77.25,33327.0,53.9226,53.9226,53.832,53.8599,33327.0
2017-03-16 11:10:00,77.26,77.39,77.26,77.32,27682.0,53.8669,53.9575,53.8669,53.9087,27682.0
2017-03-16 11:20:00,77.31,77.39,77.28,77.37,26920.0,53.9017,53.9575,53.8808,53.9435,26920.0
2017-03-16 11:30:00,77.37,77.48,77.36,77.4,30244.0,53.9435,54.0202,53.9366,53.9645,30244.0
2017-03-16 11:40:00,77.4,77.41,77.28,77.3,32980.0,53.9645,53.9714,53.8808,53.8947,32980.0
2017-03-16 11:50:00,77.3,77.3,77.24,77.27,28268.0,53.8947,53.8947,53.8529,53.8738,28268.0
2017-03-16 12:00:00,77.26,77.28,77.12,77.13,26468.0,53.8669,53.8808,53.7692,53.7762,26468.0
2017-03-16 12:10:00,77.14,77.14,77.07,77.09,20616.0,53.7832,53.7832,53.7344,53.7483,20616.0
2017-03-16 12:20:00,77.09,77.18,77.08,77.18,25474.0,53.7483,53.8111,53.7414,53.8111,25474.0
2017-03-16 12:30:00,77.19,77.21,77.12,77.18,26691.0,53.818,53.832,53.7692,53.8111,26691.0
2017-03-16 12:40:00,77.17,77.24,77.13,77.17,29304.0,53.8041,53.8529,53.7762,53.8041,29304.0
2017-03-16 12:50:00,77.18,77.19,77.13,77.15,41950.0,53.8111,53.818,53.7762,53.7902,41950.0
2017-03-16 13:00:00,77.16,77.18,77.1,77.12,17907.0,53.7971,53.8111,53.7553,53.7692,17907.0
2017-03-16 13:10:00,77.13,77.14,77.07,77.07,12474.0,53.7762,53.7832,53.7344,53.7344,12474.0
2017-03-16 13:20:00,77.09,77.1,76.87,76.89,44716.0,53.7483,53.7553,53.5949,53.6089,44716.0
2017-03-16 13:30:00,76.88,76.96,76.85,76.94,47063.0,53.6019,53.6577,53.581,53.6437,47063.0
2017-03-16 13:40:00,76.94,77.03,76.91,76.99,17970.0,53.6437,53.7065,53.6228,53.6786,17970.0
2017-03-16 13:50:00,76.97,76.98,76.85,76.91,55373.0,53.6647,53.6716,53.581,53.6228,55373.0
2017-03-16 14:00:00,76.9,76.9,76.83,76.86,38653.0,53.6159,53.6159,53.5671,53.588,38653.0
2017-03-16 14:10:00,76.86,76.86,76.74,76.76,48547.0,53.588,53.588,53.5043,53.5182,48547.0
2017-03-16 14:20:00,76.75,76.81,76.7,76.7,51768.0,53.5113,53.5531,53.4764,53.4764,51768.0
2017-03-16 14:30:00,76.71,76.76,76.65,76.67,73680.0,53.4834,53.5182,53.4416,53.4555,73680.0
2017-03-16 14:40:00,76.67,76.69,76.55,76.58,56111.0,53.4555,53.4694,53.3718,53.3927,56111.0
2017-03-16 14:50:00,76.58,76.63,76.53,76.55,40302.0,53.3927,53.4276,53.3579,53.3718,40302.0
2017-03-16 15:00:00,76.54,76.56,76.48,76.51,75535.0,53.3649,53.3788,53.323,53.3439,75535.0
2017-03-16 15:10:00,76.51,76.61,76.48,76.57,99113.0,53.3439,53.4137,53.323,53.3858,99113.0
2017-03-16 15:20:00,76.58,76.78,76.57,76.72,77597.0,53.3927,53.5322,53.3858,53.4904,77597.0
2017-03-16 15:30:00,76.72,76.78,76.65,76.75,73959.0,53.4904,53.5322,53.4416,53.5113,73959.0
2017-03-16 15:40:00,76.76,76.82,76.69,76.79,136124.0,53.5182,53.5601,53.4694,53.5392,136124.0
2017-03-16 15:50:00,76.79,76.83,76.7,76.8,205916.0,53.5392,53.5671,53.4764,53.5461,205916.0
2017-03-17 09:30:00,77.09,77.13,76.81,76.84,825117.0,53.7483,53.7762,53.5531,53.574,825117.0
2017-03-17 09:40:00,76.84,77.01,76.76,76.86,69304.0,53.574,53.6926,53.5182,53.588,69304.0
2017-03-17 09:50:00,76.85,76.87,76.62,76.78,73318.0,53.581,53.5949,53.4206,53.5322,73318.0
2017-03-17 10:00:00,76.78,76.9,76.68,76.85,68845.0,53.5322,53.6159,53.4625,53.581,68845.0
2017-03-17 10:10:00,76.88,77.2,76.88,77.19,25932.0,53.6019,53.825,53.6019,53.818,25932.0
2017-03-17 10:20:00,77.18,77.21,76.93,76.99,33342.0,53.8111,53.832,53.6368,53.6786,33342.0
2017-03-17 10:30:00,77.0,77.04,76.86,76.95,27706.0,53.6856,53.7135,53.588,53.6507,27706.0
2017-03-17 10:40:00,76.94,77.04,76.91,77.04,23973.0,53.6437,53.7135,53.6228,53.7135,23973.0
2017-03-17 10:50:00,77.04,77.14,77.0,77.14,24067.0,53.7135,53.7832,53.6856,53.7832,24067.0
2017-03-17 11:00:00,77.14,77.15,77.07,77.15,24790.0,53.7832,53.7902,53.7344,53.7902,24790.0
2017-03-17 11:10:00,77.15,77.23,77.13,77.21,20070.0,53.7902,53.8459,53.7762,53.832,20070.0
2017-03-17 11:20:00,77.2,77.25,77.17,77.23,25058.0,53.825,53.8599,53.8041,53.8459,25058.0
2017-03-17 11:30:00,77.23,77.27,77.2,77.22,18534.0,53.8459,53.8738,53.825,53.839,18534.0
2017-03-17 11:40:00,77.22,77.34,77.22,77.28,19991.0,53.839,53.9226,53.839,53.8808,19991.0
2017-03-17 11:50:00,77.27,77.37,77.26,77.33,30057.0,53.8738,53.9435,53.8669,53.9157,30057.0
2017-03-17 12:00:00,77.33,77.34,77.24,77.25,18874.0,53.9157,53.9226,53.8529,53.8599,18874.0
2017-03-17 12:10:00,77.25,77.28,77.22,77.27,14473.0,53.8599,53.8808,53.839,53.8738,14473.0
2017-03-17 12:20:00,77.28,77.28,77.22,77.24,20555.0,53.8808,53.8808,53.839,53.8529,20555.0
2017-03-17 12:30:00,77.24,77.28,77.2,77.21,15196.0,53.8529,53.8808,53.825,53.832,15196.0
2017-03-17 12:40:00,77.21,77.24,77.17,77.2,18392.0,53.832,53.8529,53.8041,53.825,18392.0
2017-03-17 12:50:00,77.19,77.22,77.17,77.19,11659.0,53.818,53.839,53.8041,53.818,11659.0
2017-03-17 13:00:00,77.2,77.25,77.2,77.23,8776.0,53.825,53.8599,53.825,53.8459,8776.0
2017-03-17 13:10:00,77.24,77.28,77.2,77.2,18572.0,53.8529,53.8808,53.825,53.825,18572.0
2017-03-17 13:20:00,77.2,77.22,77.14,77.22,24161.0,53.825,53.839,53.7832,53.839,24161.0
2017-03-17 13:30:00,77.22,77.25,77.19,77.21,15574.0,53.839,53.8599,53.818,53.832,15574.0
2017-03-17 13:40:00,77.21,77.23,77.19,77.2,16507.0,53.832,53.8459,53.818,53.825,16507.0
2017-03-17 13:50:00,77.19,77.25,77.17,77.22,9498.0,53.818,53.8599,53.8041,53.839,9498.0
2017-03-17 14:00:00,77.22,77.26,77.2,77.23,14432.0,53.839,53.8669,53.825,53.8459,14432.0
2017-03-17 14:10:00,77.23,77.26,77.21,77.23,18564.0,53.8459,53.8669,53.832,53.8459,18564.0
2017-03-17 14:20:00,77.23,77.24,77.13,77.14,24092.0,53.8459,53.8529,53.7762,53.7832,24092.0
2017-03-17 14:30:00,77.14,77.22,77.14,77.19,14703.0,53.7832,53.839,53.7832,53.818,14703.0
2017-03-17 14:40:00,77.2,77.26,77.19,77.23,14311.0,53.825,53.8669,53.818,53.8459,14311.0
2017-03-17 14:50:00,77.24,77.25,77.16,77.23,20634.0,53.8529,53.8599,53.7971,53.8459,20634.0
2017-03-17 15:00:00,77.23,77.42,77.21,77.41,30823.0,53.8459,53.9784,53.832,53.9714,30823.0
2017-03-17 15:10:00,77.41,77.44,77.34,77.39,24644.0,53.9714,53.9924,53.9226,53.9575,24644.0
2017-03-17 15:20:00,77.38,77.44,77.35,77.44,26668.0,53.9505,53.9924,53.9296,53.9924,26668.0
2017-03-17 15:30:00,77.43,77.47,77.36,77.39,38413.0,53.9854,54.0133,53.9366,53.9575,38413.0
2017-03-17 15:40:00,77.4,77.48,77.23,77.24,112406.0,53.9645,54.0202,53.8459,53.8529,112406.0
2017-03-17 15:50:00,77.24,77.27,77.05,77.11,173615.0,53.8529,53.8738,53.7204,53.7623,173615.0
2017-03-20 09:30:00,77.57,77.76,77.44,77.57,124636.0,54.083,54.2155,53.9924,54.083,124636.0
2017-03-20 09:40:00,77.56,77.56,77.24,77.32,47038.0,54.076,54.076,53.8529,53.9087,47038.0
2017-03-20 09:50:00,77.32,77.33,77.1,77.13,36953.0,53.9087,53.9157,53.7553,53.7762,36953.0
2017-03-20 10:00:00,77.11,77.11,76.93,76.93,48109.0,53.7623,53.7623,53.6368,53.6368,48109.0
2017-03-20 10:10:00,76.93,76.94,76.79,76.83,35724.0,53.6368,53.6437,53.5392,53.5671,35724.0
2017-03-20 10:20:00,76.83,76.92,76.81,76.87,33702.0,53.5671,53.6298,53.5531,53.5949,33702.0
2017-03-20 10:30:00,76.87,76.9,76.71,76.81,38220.0,53.5949,53.6159,53.4834,53.5531,38220.0
2017-03-20 10:40:00,76.8,76.81,76.71,76.71,31160.0,53.5461,53.5531,53.4834,53.4834,31160.0
2017-03-20 10:50:00,76.7,76.75,76.62,76.74,42092.0,53.4764,53.5113,53.4206,53.5043,42092.0
2017-03-20 11:00:00,76.74,76.74,76.63,76.67,24788.0,53.5043,53.5043,53.4276,53.4555,24788.0
2017-03-20 11:10:00,76.7,76.73,76.62,76.65,19182.0,53.4764,53.4973,53.4206,53.4416,19182.0
2017-03-20 11:20:00,76.65,76.66,76.58,76.59,15999.0,53.4416,53.4485,53.3927,53.3997,15999.0
2017-03-20 11:30:00,76.6,76.62,76.57,76.61,15727.0,53.4067,53.4206,53.3858,53.4137,15727.0
2017-03-20 11:40:00,76.62,76.73,76.61,76.71,22052.0,53.4206,53.4973,53.4137,53.4834,22052.0
2017-03-20 11:50:00,76.72,76.73,76.66,76.71,15446.0,53.4904,53.4973,53.4485,53.4834,15446.0
2017-03-20 12:00:00,76.7,76.73,76.69,76.69,39818.0,53.4764,53.4973,53.4694,53.4694,39818.0
2017-03-20 12:10:00,76.69,76.75,76.67,76.7,28017.0,53.4694,53.5113,53.4555,53.4764,28017.0
2017-03-20 12:20:00,76.71,76.72,76.68,76.7,10497.0,53.4834,53.4904,53.4625,53.4764,10497.0
2017-03-20 12:30:00,76.7,76.7,76.65,76.66,8536.0,53.4764,53.4764,53.4416,53.4485,8536.0
2017-03-20 12:40:00,76.66,76.74,76.64,76.71,17638.0,53.4485,53.5043,53.4346,53.4834,17638.0
2017-03-20 12:50:00,76.72,76.74,76.7,76.72,9523.0,53.4904,53.5043,53.4764,53.4904,9523.0
2017-03-20 13:00:00,76.71,76.74,76.7,76.71,11469.0,53.4834,53.5043,53.4764,53.4834,11469.0
2017-03-20 13:10:00,76.7,76.71,76.59,76.6,13770.0,53.4764,53.4834,53.3997,53.4067,13770.0
2017-03-20 13:20:00,76.61,76.64,76.6,76.64,9417.0,53.4137,53.4346,53.4067,53.4346,9417.0
2017-03-20 13:30:00,76.65,76.69,76.64,76.64,8163.0,53.4416,53.4694,53.4346,53.4346,8163.0
2017-03-20 13:40:00,76.62,76.64,76.53,76.57,14237.0,53.4206,53.4346,53.3579,53.3858,14237.0
2017-03-20 13:50:00,76.56,76.62,76.56,76.62,21509.0,53.3788,53.4206,53.3788,53.4206,21509.0
2017-03-20 14:00:00,76.62,76.62,76.59,76.61,12071.0,53.4206,53.4206,53.3997,53.4137,12071.0
2017-03-20 14:10:00,76.61,76.61,76.54,76.58,25454.0,53.4137,53.4137,53.3649,53.3927,25454.0
2017-03-20 14:20:00,76.57,76.62,76.55,76.61,13054.0,53.3858,53.4206,53.3718,53.4137,13054.0
2017-03-20 14:30:00,76.62,76.63,76.52,76.54,25817.0,53.4206,53.4276,53.3509,53.3649,25817.0
2017-03-20 14:40:00,76.53,76.56,76.51,76.52,11115.0,53.3579,53.3788,53.3439,53.3509,11115.0
2017-03-20 14:50:00,76.53,76.55,76.51,76.54,11369.0,53.3579,53.3718,53.3439,53.3649,11369.0
2017-03-20 15:00:00,76.55,76.7,76.54,76.7,34151.0,53.3718,53.4764,53.3649,53.4764,34151.0
2017-03-20 15:10:00,76.7,76.83,76.7,76.82,42875.0,53.4764,53.5671,53.4764,53.5601,42875.0
2017-03-20 15:20:00,76.82,76.88,76.8,76.87,59308.0,53.5601,53.6019,53.5461,53.5949,59308.0
2017-03-20 15:30:00,76.87,76.97,76.86,76.9,55315.0,53.5949,53.6647,53.588,53.6159,55315.0
2017-03-20 15:40:00,76.9,76.93,76.81,76.89,107000.0,53.6159,53.6368,53.5531,53.6089,107000.0
2017-03-20 15:50:00,76.88,76.97,76.83,76.85,152178.0,53.6019,53.6647,53.5671,53.581,152178.0
2017-03-21 09:30:00,76.83,77.42,76.83,77.35,49100.0,53.5671,53.9784,53.5671,53.9296,49100.0
2017-03-21 09:40:00,77.32,77.47,77.25,77.35,45859.0,53.9087,54.0133,53.8599,53.9296,45859.0
2017-03-21 09:50:00,77.35,77.47,77.34,77.38,50700.0,53.9296,54.0133,53.9226,53.9505,50700.0
2017-03-21 10:00:00,77.39,77.46,77.26,77.37,65642.0,53.9575,54.0063,53.8669,53.9435,65642.0
2017-03-21 10:10:00,77.38,77.38,77.25,77.3,40249.0,53.9505,53.9505,53.8599,53.8947,40249.0
2017-03-21 10:20:00,77.31,77.37,77.23,77.26,21226.0,53.9017,53.9435,53.8459,53.8669,21226.0
2017-03-21 10:30:00,77.26,77.33,77.21,77.26,39640.0,53.8669,53.9157,53.832,53.8669,39640.0
2017-03-21 10:40:00,77.26,77.42,77.26,77.4,26978.0,53.8669,53.9784,53.8669,53.9645,26978.0
2017-03-21 10:50:00,77.4,77.47,77.32,77.38,36053.0,53.9645,54.0133,53.9087,53.9505,36053.0
2017-03-21 11:00:00,77.4,77.69,77.38,77.68,61599.0,53.9645,54.1667,53.9505,54.1597,61599.0
2017-03-21 11:10:00,77.69,77.94,77.64,77.92,51343.0,54.1667,54.341,54.1318,54.327,51343.0
2017-03-21 11:20:00,77.93,77.99,77.88,77.95,44243.0,54.334,54.3758,54.2991,54.3479,44243.0
2017-03-21 11:30:00,77.95,77.98,77.81,77.95,43685.0,54.3479,54.3688,54.2503,54.3479,43685.0
2017-03-21 11:40:00,77.94,77.96,77.78,77.79,52227.0,54.341,54.3549,54.2294,54.2364,52227.0
2017-03-21 11:50:00,77.78,77.8,77.71,77.78,57744.0,54.2294,54.2434,54.1806,54.2294,57744.0
2017-03-21 12:00:00,77.77,77.84,77.71,77.77,72040.0,54.2224,54.2712,54.1806,54.2224,72040.0
2017-03-21 12:10:00,77.78,77.98,77.76,77.9,53475.0,54.2294,54.3688,54.2155,54.3131,53475.0
2017-03-21 12:20:00,77.91,78.08,77.86,78.08,46356.0,54.32,54.4386,54.2852,54.4386,46356.0
2017-03-21 12:30:00,78.07,78.17,78.06,78.13,39803.0,54.4316,54.5013,54.4246,54.4734,39803.0
2017-03-21 12:40:00,78.12,78.16,78.03,78.08,34326.0,54.4665,54.4943,54.4037,54.4386,34326.0
2017-03-21 12:50:00,78.08,78.17,78.05,78.15,43276.0,54.4386,54.5013,54.4177,54.4874,43276.0
2017-03-21 13:00:00,78.15,78.21,78.05,78.09,49346.0,54.4874,54.5292,54.4177,54.4455,49346.0
2017-03-21 13:10:00,78.09,78.26,78.06,78.26,67308.0,54.4455,54.5641,54.4246,54.5641,67308.0
2017-03-21 13:20:00,78.25,78.31,78.22,78.3,39446.0,54.5571,54.5989,54.5362,54.592,39446.0
2017-03-21 13:30:00,78.3,78.34,78.25,78.27,60237.0,54.592,54.6198,54.5571,54.571,60237.0
2017-03-21 13:40:00,78.27,78.39,78.26,78.37,67538.0,54.571,54.6547,54.5641,54.6408,67538.0
2017-03-21 13:50:00,78.36,78.41,78.32,78.35,47843.0,54.6338,54.6687,54.6059,54.6268,47843.0
2017-03-21 14:00:00,78.34,78.38,78.28,78.37,58143.0,54.6198,54.6477,54.578,54.6408,58143.0
2017-03-21 14:10:00,78.36,78.46,78.31,78.46,86424.0,54.6338,54.7035,54.5989,54.7035,86424.0
2017-03-21 14:20:00,78.45,78.51,78.41,78.44,71472.0,54.6965,54.7384,54.6687,54.6896,71472.0
2017-03-21 14:30:00,78.44,78.53,78.41,78.52,80155.0,54.6896,54.7523,54.6687,54.7453,80155.0
2017-03-21 14:40:00,78.51,78.51,78.35,78.51,65590.0,54.7384,54.7384,54.6268,54.7384,65590.0
2017-03-21 14:50:00,78.5,78.61,78.44,78.61,80358.0,54.7314,54.8081,54.6896,54.8081,80358.0
2017-03-21 15:00:00,78.61,78.62,78.46,78.47,53243.0,54.8081,54.8151,54.7035,54.7105,53243.0
2017-03-21 15:10:00,78.46,78.48,78.39,78.45,68074.0,54.7035,54.7175,54.6547,54.6965,68074.0
2017-03-21 15:20:00,78.46,78.59,78.41,78.56,80120.0,54.7035,54.7942,54.6687,54.7732,80120.0
2017-03-21 15:30:00,78.56,78.58,78.41,78.41,109149.0,54.7732,54.7872,54.6687,54.6687,109149.0
2017-03-21 15:40:00,78.41,78.43,78.19,78.24,141847.0,54.6687,54.6826,54.5153,54.5501,141847.0
2017-03-21 15:50:00,78.24,78.26,78.16,78.21,271653.0,54.5501,54.5641,54.4943,54.5292,271653.0
2017-03-22 09:30:00,78.53,79.36,78.41,78.91,136190.0,54.7523,55.331,54.6687,55.0173,136190.0
2017-03-22 09:40:00,78.9,79.11,78.87,78.98,126705.0,55.0103,55.1567,54.9894,55.0661,126705.0
2017-03-22 09:50:00,78.99,79.12,78.91,79.11,81421.0,55.073,55.1637,55.0173,55.1567,81421.0
2017-03-22 10:00:00,79.1,79.14,78.77,78.9,67127.0,55.1497,55.1776,54.9196,55.0103,67127.0
2017-03-22 10:10:00,78.89,78.91,78.7,78.75,67386.0,55.0033,55.0173,54.8708,54.9057,67386.0
2017-03-22 10:20:00,78.76,78.8,78.67,78.78,54897.0,54.9127,54.9406,54.8499,54.9266,54897.0
2017-03-22 10:30:00,78.78,78.78,78.55,78.61,64544.0,54.9266,54.9266,54.7663,54.8081,64544.0
2017-03-22 10:40:00,78.61,78.67,78.48,78.49,34754.0,54.8081,54.8499,54.7175,54.7244,34754.0
2017-03-22 10:50:00,78.49,78.52,78.37,78.5,36061.0,54.7244,54.7453,54.6408,54.7314,36061.0
2017-03-22 11:00:00,78.5,78.6,78.45,78.57,42938.0,54.7314,54.8011,54.6965,54.7802,42938.0
2017-03-22 11:10:00,78.58,78.83,78.58,78.8,106992.0,54.7872,54.9615,54.7872,54.9406,106992.0
2017-03-22 11:20:00,78.79,78.93,78.78,78.9,38634.0,54.9336,55.0312,54.9266,55.0103,38634.0
2017-03-22 11:30:00,78.9,78.97,78.84,78.93,45856.0,55.0103,55.0591,54.9685,55.0312,45856.0
2017-03-22 11:40:00,78.94,78.98,78.78,78.79,64714.0,55.0382,55.0661,54.9266,54.9336,64714.0
2017-03-22 11:50:00,78.8,78.82,78.7,78.73,33976.0,54.9406,54.9545,54.8708,54.8918,33976.0
2017-03-22 12:00:00,78.73,78.85,78.72,78.85,28987.0,54.8918,54.9754,54.8848,54.9754,28987.0
2017-03-22 12:10:00,78.85,78.97,78.81,78.95,38115.0,54.9754,55.0591,54.9475,55.0451,38115.0
2017-03-22 12:20:00,78.95,78.99,78.83,78.86,32831.0,55.0451,55.073,54.9615,54.9824,32831.0
2017-03-22 12:30:00,78.87,78.95,78.87,78.9,20221.0,54.9894,55.0451,54.9894,55.0103,20221.0
2017-03-22 12:40:00,78.91,79.08,78.91,79.02,31472.0,55.0173,55.1358,55.0173,55.094,31472.0
2017-03-22 12:50:00,79.02,79.05,78.96,79.01,29716.0,55.094,55.1149,55.0521,55.087,29716.0
2017-03-22 13:00:00,79.02,79.06,78.91,78.94,29706.0,55.094,55.1218,55.0173,55.0382,29706.0
2017-03-22 13:10:00,78.94,79.02,78.88,78.99,60183.0,55.0382,55.094,54.9963,55.073,60183.0
2017-03-22 13:20:00,78.98,79.01,78.85,78.99,28261.0,55.0661,55.087,54.9754,55.073,28261.0
2017-03-22 13:30:00,78.99,79.01,78.93,79.01,17608.0,55.073,55.087,55.0312,55.087,17608.0
2017-03-22 13:40:00,79.02,79.05,78.97,78.98,55043.0,55.094,55.1149,55.0591,55.0661,55043.0
2017-03-22 13:50:00,78.98,79.04,78.92,78.96,38689.0,55.0661,55.1079,55.0242,55.0521,38689.0
2017-03-22 14:00:00,78.95,78.97,78.86,78.88,39084.0,55.0451,55.0591,54.9824,54.9963,39084.0
2017-03-22 14:10:00,78.88,78.89,78.8,78.88,124616.0,54.9963,55.0033,54.9406,54.9963,124616.0
2017-03-22 14:20:00,78.89,78.92,78.75,78.76,44306.0,55.0033,55.0242,54.9057,54.9127,44306.0
2017-03-22 14:30:00,78.77,78.86,78.74,78.8,45310.0,54.9196,54.9824,54.8987,54.9406,45310.0
2017-03-22 14:40:00,78.81,78.82,78.7,78.82,36857.0,54.9475,54.9545,54.8708,54.9545,36857.0
2017-03-22 14:50:00,78.8,78.84,78.75,78.77,35130.0,54.9406,54.9685,54.9057,54.9196,35130.0
2017-03-22 15:00:00,78.78,78.87,78.74,78.83,39030.0,54.9266,54.9894,54.8987,54.9615,39030.0
2017-03-22 15:10:00,78.83,78.85,78.79,78.81,53307.0,54.9615,54.9754,54.9336,54.9475,53307.0
2017-03-22 15:20:00,78.81,78.88,78.76,78.79,77363.0,54.9475,54.9963,54.9127,54.9336,77363.0
2017-03-22 15:30:00,78.79,78.8,78.67,78.67,75880.0,54.9336,54.9406,54.8499,54.8499,75880.0
2017-03-22 15:40:00,78.68,78.76,78.65,78.75,54517.0,54.8569,54.9127,54.836,54.9057,54517.0
2017-03-22 15:50:00,78.74,78.74,78.62,78.67,169786.0,54.8987,54.8987,54.8151,54.8499,169786.0
2017-03-23 09:30:00,78.54,78.9,78.51,78.55,63613.0,54.7593,55.0103,54.7384,54.7663,63613.0
2017-03-23 09:40:00,78.55,78.62,78.49,78.59,230428.0,54.7663,54.8151,54.7244,54.7942,230428.0
2017-03-23 09:50:00,78.59,78.67,78.36,78.38,76287.0,54.7942,54.8499,54.6338,54.6477,76287.0
2017-03-23 10:00:00,78.39,78.47,78.21,78.47,83854.0,54.6547,54.7105,54.5292,54.7105,83854.0
2017-03-23 10:10:00,78.47,78.62,78.46,78.6,66555.0,54.7105,54.8151,54.7035,54.8011,66555.0
2017-03-23 10:20:00,78.61,78.71,78.56,78.56,45833.0,54.8081,54.8778,54.7732,54.7732,45833.0
2017-03-23 10:30:00,78.55,78.65,78.47,78.47,82954.0,54.7663,54.836,54.7105,54.7105,82954.0
2017-03-23 10:40:00,78.47,78.51,78.34,78.36,72402.0,54.7105,54.7384,54.6198,54.6338,72402.0
2017-03-23 10:50:00,78.36,78.67,78.36,78.64,68165.0,54.6338,54.8499,54.6338,54.829,68165.0
2017-03-23 11:00:00,78.64,78.65,78.47,78.64,65881.0,54.829,54.836,54.7105,54.829,65881.0
2017-03-23 11:10:00,78.64,78.73,78.63,78.72,68402.0,54.829,54.8918,54.822,54.8848,68402.0
2017-03-23 11:20:00,78.71,78.77,78.66,78.69,67609.0,54.8778,54.9196,54.843,54.8639,67609.0
2017-03-23 11:30:00,78.68,78.71,78.61,78.67,37088.0,54.8569,54.8778,54.8081,54.8499,37088.0
2017-03-23 11:40:00,78.67,78.71,78.65,78.65,34815.0,54.8499,54.8778,54.836,54.836,34815.0
2017-03-23 11:50:00,78.65,78.65,78.53,78.53,46804.0,54.836,54.836,54.7523,54.7523,46804.0
2017-03-23 12:00:00,78.54,78.61,78.54,78.57,18843.0,54.7593,54.8081,54.7593,54.7802,18843.0
2017-03-23 12:10:00,78.58,78.6,78.49,78.55,25913.0,54.7872,54.8011,54.7244,54.7663,25913.0
2017-03-23 12:20:00,78.56,78.65,78.55,78.59,37953.0,54.7732,54.836,54.7663,54.7942,37953.0
2017-03-23 12:30:00,78.59,78.61,78.56,78.56,20089.0,54.7942,54.8081,54.7732,54.7732,20089.0
2017-03-23 12:40:00,78.57,78.61,78.48,78.48,19415.0,54.7802,54.8081,54.7175,54.7175,19415.0
2017-03-23 12:50:00,78.49,78.56,78.48,78.55,28964.0,54.7244,54.7732,54.7175,54.7663,28964.0
2017-03-23 13:00:00,78.56,78.68,78.54,78.54,42472.0,54.7732,54.8569,54.7593,54.7593,42472.0
2017-03-23 13:10:00,78.54,78.58,78.48,78.51,24342.0,54.7593,54.7872,54.7175,54.7384,24342.0
2017-03-23 13:20:00,78.52,78.57,78.45,78.45,20921.0,54.7453,54.7802,54.6965,54.6965,20921.0
2017-03-23 13:30:00,78.47,78.61,78.47,78.54,20346.0,54.7105,54.8081,54.7105,54.7593,20346.0
2017-03-23 13:40:00,78.54,78.67,78.52,78.64,19785.0,54.7593,54.8499,54.7453,54.829,19785.0
2017-03-23 13:50:00,78.64,78.66,78.6,78.62,19628.0,54.829,54.843,54.8011,54.8151,19628.0
2017-03-23 14:00:00,78.61,78.62,78.58,78.6,23520.0,54.8081,54.8151,54.7872,54.8011,23520.0
2017-03-23 14:10:00,78.59,78.61,78.57,78.57,16598.0,54.7942,54.8081,54.7802,54.7802,16598.0
2017-03-23 14:20:00,78.57,78.6,78.35,78.36,39480.0,54.7802,54.8011,54.6268,54.6338,39480.0
2017-03-23 14:30:00,78.35,78.42,78.32,78.33,28099.0,54.6268,54.6756,54.6059,54.6129,28099.0
2017-03-23 14:40:00,78.34,78.36,78.26,78.34,23265.0,54.6198,54.6338,54.5641,54.6198,23265.0
2017-03-23 14:50:00,78.34,78.35,78.26,78.26,34429.0,54.6198,54.6268,54.5641,54.5641,34429.0
2017-03-23 15:00:00,78.25,78.27,78.13,78.13,29928.0,54.5571,54.571,54.4734,54.4734,29928.0
2017-03-23 15:10:00,78.14,78.17,78.02,78.06,35985.0,54.4804,54.5013,54.3967,54.4246,35985.0
2017-03-23 15:20:00,78.08,78.19,78.07,78.12,29577.0,54.4386,54.5153,54.4316,54.4665,29577.0
2017-03-23 15:30:00,78.12,78.16,78.0,78.15,64503.0,54.4665,54.4943,54.3828,54.4874,64503.0
2017-03-23 15:40:00,78.15,78.17,78.03,78.16,61754.0,54.4874,54.5013,54.4037,54.4943,61754.0
2017-03-23 15:50:00,78.15,78.26,78.11,78.25,128337.0,54.4874,54.5641,54.4595,54.5571,128337.0
2017-03-24 09:30:00,78.29,78.38,78.06,78.35,39176.0,54.585,54.6477,54.4246,54.6268,39176.0
2017-03-24 09:40:00,78.37,78.47,78.34,78.44,19170.0,54.6408,54.7105,54.6198,54.6896,19170.0
2017-03-24 09:50:00,78.43,78.6,78.38,78.52,32176.0,54.6826,54.8011,54.6477,54.7453,32176.0
2017-03-24 10:00:00,78.53,78.56,78.46,78.51,28550.0,54.7523,54.7732,54.7035,54.7384,28550.0
2017-03-24 10:10:00,78.53,78.53,78.34,78.37,32190.0,54.7523,54.7523,54.6198,54.6408,32190.0
2017-03-24 10:20:00,78.36,78.6,78.33,78.57,28051.0,54.6338,54.8011,54.6129,54.7802,28051.0
2017-03-24 10:30:00,78.57,78.61,78.52,78.53,79488.0,54.7802,54.8081,54.7453,54.7523,79488.0
2017-03-24 10:40:00,78.54,78.62,78.5,78.54,59892.0,54.7593,54.8151,54.7314,54.7593,59892.0
2017-03-24 10:50:00,78.54,78.54,78.42,78.44,65169.0,54.7593,54.7593,54.6756,54.6896,65169.0
2017-03-24 11:00:00,78.45,78.47,78.41,78.42,52481.0,54.6965,54.7105,54.6687,54.6756,52481.0
2017-03-24 11:10:00,78.42,78.5,78.42,78.48,45774.0,54.6756,54.7314,54.6756,54.7175,45774.0
2017-03-24 11:20:00,78.48,78.5,78.4,78.4,86807.0,54.7175,54.7314,54.6617,54.6617,86807.0
2017-03-24 11:30:00,78.4,78.41,78.37,78.4,20941.0,54.6617,54.6687,54.6408,54.6617,20941.0
2017-03-24 11:40:00,78.41,78.42,78.36,78.37,25032.0,54.6687,54.6756,54.6338,54.6408,25032.0
2017-03-24 11:50:00,78.37,78.43,78.36,78.39,21114.0,54.6408,54.6826,54.6338,54.6547,21114.0
2017-03-24 12:00:00,78.39,78.42,78.37,78.39,27092.0,54.6547,54.6756,54.6408,54.6547,27092.0
2017-03-24 12:10:00,78.38,78.42,78.34,78.4,48286.0,54.6477,54.6756,54.6198,54.6617,48286.0
2017-03-24 12:20:00,78.39,78.43,78.37,78.4,50855.0,54.6547,54.6826,54.6408,54.6617,50855.0
2017-03-24 12:30:00,78.41,78.41,78.37,78.39,35008.0,54.6687,54.6687,54.6408,54.6547,35008.0
2017-03-24 12:40:00,78.39,78.43,78.36,78.39,24117.0,54.6547,54.6826,54.6338,54.6547,24117.0
2017-03-24 12:50:00,78.4,78.41,78.35,78.38,24841.0,54.6617,54.6687,54.6268,54.6477,24841.0
2017-03-24 13:00:00,78.39,78.42,78.37,78.39,25724.0,54.6547,54.6756,54.6408,54.6547,25724.0
2017-03-24 13:10:00,78.38,78.4,78.33,78.36,19602.0,54.6477,54.6617,54.6129,54.6338,19602.0
2017-03-24 13:20:00,78.36,78.41,78.35,78.37,15536.0,54.6338,54.6687,54.6268,54.6408,15536.0
2017-03-24 13:30:00,78.38,78.41,78.37,78.39,25716.0,54.6477,54.6687,54.6408,54.6547,25716.0
2017-03-24 13:40:00,78.38,78.4,78.36,78.37,31419.0,54.6477,54.6617,54.6338,54.6408,31419.0
2017-03-24 13:50:00,78.37,78.4,78.36,78.38,42035.0,54.6408,54.6617,54.6338,54.6477,42035.0
2017-03-24 14:00:00,78.38,78.41,78.35,78.36,36106.0,54.6477,54.6687,54.6268,54.6338,36106.0
2017-03-24 14:10:00,78.36,78.37,78.31,78.36,23474.0,54.6338,54.6408,54.5989,54.6338,23474.0
2017-03-24 14:20:00,78.36,78.37,78.32,78.37,34764.0,54.6338,54.6408,54.6059,54.6408,34764.0
2017-03-24 14:30:00,78.37,78.37,78.33,78.35,35974.0,54.6408,54.6408,54.6129,54.6268,35974.0
2017-03-24 14:40:00,78.36,78.36,78.28,78.3,30121.0,54.6338,54.6338,54.578,54.592,30121.0
2017-03-24 14:50:00,78.3,78.3,78.22,78.23,24780.0,54.592,54.592,54.5362,54.5432,24780.0
2017-03-24 15:00:00,78.24,78.25,78.16,78.2,37337.0,54.5501,54.5571,54.4943,54.5222,37337.0
2017-03-24 15:10:00,78.2,78.2,78.07,78.1,27547.0,54.5222,54.5222,54.4316,54.4525,27547.0
2017-03-24 15:20:00,78.1,78.23,78.08,78.23,25725.0,54.4525,54.5432,54.4386,54.5432,25725.0
2017-03-24 15:30:00,78.23,78.29,78.17,78.26,79868.0,54.5432,54.585,54.5013,54.5641,79868.0
2017-03-24 15:40:00,78.27,78.28,78.12,78.19,114732.0,54.571,54.578,54.4665,54.5153,114732.0
2017-03-24 15:50:00,78.18,78.35,78.17,78.25,308697.0,54.5083,54.6268,54.5013,54.5571,308697.0
2017-03-27 09:30:00,78.63,78.73,78.26,78.26,136235.0,54.822,54.8918,54.5641,54.5641,136235.0
2017-03-27 09:40:00,78.25,78.42,78.19,78.31,31965.0,54.5571,54.6756,54.5153,54.5989,31965.0
2017-03-27 09:50:00,78.32,78.37,78.21,78.31,48046.0,54.6059,54.6408,54.5292,54.5989,48046.0
2017-03-27 10:00:00,78.31,78.33,77.98,77.98,32941.0,54.5989,54.6129,54.3688,54.3688,32941.0
2017-03-27 10:10:00,77.99,78.01,77.61,77.61,51208.0,54.3758,54.3898,54.1109,54.1109,51208.0
2017-03-27 10:20:00,77.62,77.73,77.6,77.6,46050.0,54.1179,54.1945,54.1039,54.1039,46050.0
2017-03-27 10:30:00,77.61,77.66,77.55,77.62,28921.0,54.1109,54.1457,54.069,54.1179,28921.0
2017-03-27 10:40:00,77.62,77.83,77.62,77.83,33917.0,54.1179,54.2643,54.1179,54.2643,33917.0
2017-03-27 10:50:00,77.83,77.9,77.79,77.85,28782.0,54.2643,54.3131,54.2364,54.2782,28782.0
2017-03-27 11:00:00,77.86,77.9,77.74,77.74,29807.0,54.2852,54.3131,54.2015,54.2015,29807.0
2017-03-27 11:10:00,77.73,77.83,77.73,77.82,24248.0,54.1945,54.2643,54.1945,54.2573,24248.0
2017-03-27 11:20:00,77.81,77.82,77.64,77.64,25949.0,54.2503,54.2573,54.1318,54.1318,25949.0
2017-03-27 11:30:00,77.64,77.8,77.64,77.72,31083.0,54.1318,54.2434,54.1318,54.1876,31083.0
2017-03-27 11:40:00,77.72,77.81,77.67,77.81,29933.0,54.1876,54.2503,54.1527,54.2503,29933.0
2017-03-27 11:50:00,77.81,77.91,77.81,77.83,32862.0,54.2503,54.32,54.2503,54.2643,32862.0
2017-03-27 12:00:00,77.83,77.9,77.79,77.85,27788.0,54.2643,54.3131,54.2364,54.2782,27788.0
2017-03-27 12:10:00,77.85,77.95,77.85,77.93,53624.0,54.2782,54.3479,54.2782,54.334,53624.0
2017-03-27 12:20:00,77.92,77.95,77.85,77.89,19582.0,54.327,54.3479,54.2782,54.3061,19582.0
2017-03-27 12:30:00,77.89,77.97,77.87,77.93,30953.0,54.3061,54.3619,54.2922,54.334,30953.0
2017-03-27 12:40:00,77.94,78.06,77.94,78.03,25870.0,54.341,54.4246,54.341,54.4037,25870.0
2017-03-27 12:50:00,78.03,78.06,77.99,78.02,26159.0,54.4037,54.4246,54.3758,54.3967,26159.0
2017-03-27 13:00:00,78.02,78.03,77.96,78.01,22547.0,54.3967,54.4037,54.3549,54.3898,22547.0
2017-03-27 13:10:00,78.01,78.05,77.98,77.98,19542.0,54.3898,54.4177,54.3688,54.3688,19542.0
2017-03-27 13:20:00,77.99,78.06,77.96,78.06,22116.0,54.3758,54.4246,54.3549,54.4246,22116.0
2017-03-27 13:30:00,78.05,78.06,78.02,78.03,16291.0,54.4177,54.4246,54.3967,54.4037,16291.0
2017-03-27 13:40:00,78.03,78.03,77.98,78.03,16838.0,54.4037,54.4037,54.3688,54.4037,16838.0
2017-03-27 13:50:00,78.03,78.07,77.96,78.05,68856.0,54.4037,54.4316,54.3549,54.4177,68856.0
2017-03-27 14:00:00,78.06,78.08,77.94,77.94,20478.0,54.4246,54.4386,54.341,54.341,20478.0
2017-03-27 14:10:00,77.94,77.97,77.83,77.85,57612.0,54.341,54.3619,54.2643,54.2782,57612.0
2017-03-27 14:20:00,77.84,77.85,77.76,77.78,17089.0,54.2712,54.2782,54.2155,54.2294,17089.0
2017-03-27 14:30:00,77.78,77.9,77.77,77.89,15578.0,54.2294,54.3131,54.2224,54.3061,15578.0
2017-03-27 14:40:00,77.88,77.97,77.84,77.97,23278.0,54.2991,54.3619,54.2712,54.3619,23278.0
2017-03-27 14:50:00,77.97,78.07,77.96,78.06,22086.0,54.3619,54.4316,54.3549,54.4246,22086.0
2017-03-27 15:00:00,78.07,78.16,78.02,78.02,28220.0,54.4316,54.4943,54.3967,54.3967,28220.0
2017-03-27 15:10:00,78.03,78.05,78.01,78.04,20759.0,54.4037,54.4177,54.3898,54.4107,20759.0
2017-03-27 15:20:00,78.04,78.1,78.02,78.03,40245.0,54.4107,54.4525,54.3967,54.4037,40245.0
2017-03-27 15:30:00,78.03,78.06,77.99,78.04,67582.0,54.4037,54.4246,54.3758,54.4107,67582.0
2017-03-27 15:40:00,78.04,78.04,77.91,77.94,132659.0,54.4107,54.4107,54.32,54.341,132659.0
2017-03-27 15:50:00,77.94,77.96,77.85,77.91,168806.0,54.341,54.3549,54.2782,54.32,168806.0
2017-03-28 09:30:00,77.98,77.98,77.6,77.67,73732.0,54.3688,54.3688,54.1039,54.1527,73732.0
2017-03-28 09:40:00,77.66,77.9,77.63,77.85,47709.0,54.1457,54.3131,54.1248,54.2782,47709.0
2017-03-28 09:50:00,77.84,77.84,77.7,77.81,50111.0,54.2712,54.2712,54.1736,54.2503,50111.0
2017-03-28 10:00:00,77.82,78.11,77.8,78.07,44875.0,54.2573,54.4595,54.2434,54.4316,44875.0
2017-03-28 10:10:00,78.06,78.06,77.97,78.0,61466.0,54.4246,54.4246,54.3619,54.3828,61466.0
2017-03-28 10:20:00,78.0,78.13,77.97,77.97,51517.0,54.3828,54.4734,54.3619,54.3619,51517.0
2017-03-28 10:30:00,77.96,77.96,77.82,77.86,38068.0,54.3549,54.3549,54.2573,54.2852,38068.0
2017-03-28 10:40:00,77.87,78.02,77.86,78.02,42583.0,54.2922,54.3967,54.2852,54.3967,42583.0
2017-03-28 10:50:00,78.01,78.14,78.01,78.06,45339.0,54.3898,54.4804,54.3898,54.4246,45339.0
2017-03-28 11:00:00,78.06,78.08,77.93,78.0,29862.0,54.4246,54.4386,54.334,54.3828,29862.0
2017-03-28 11:10:00,78.01,78.01,77.87,77.96,23299.0,54.3898,54.3898,54.2922,54.3549,23299.0
2017-03-28 11:20:00,77.96,78.1,77.95,78.1,27550.0,54.3549,54.4525,54.3479,54.4525,27550.0
2017-03-28 11:30:00,78.09,78.11,77.95,77.96,17544.0,54.4455,54.4595,54.3479,54.3549,17544.0
2017-03-28 11:40:00,77.97,78.12,77.93,78.11,25665.0,54.3619,54.4665,54.334,54.4595,25665.0
2017-03-28 11:50:00,78.12,78.17,78.09,78.11,24971.0,54.4665,54.5013,54.4455,54.4595,24971.0
2017-03-28 12:00:00,78.11,78.15,78.07,78.08,44922.0,54.4595,54.4874,54.4316,54.4386,44922.0
2017-03-28 12:10:00,78.09,78.09,78.02,78.06,21740.0,54.4455,54.4455,54.3967,54.4246,21740.0
2017-03-28 12:20:00,78.06,78.06,77.98,77.98,19844.0,54.4246,54.4246,54.3688,54.3688,19844.0
2017-03-28 12:30:00,77.98,78.06,77.93,78.06,32538.0,54.3688,54.4246,54.334,54.4246,32538.0
2017-03-28 12:40:00,78.06,78.06,77.94,78.03,23709.0,54.4246,54.4246,54.341,54.4037,23709.0
2017-03-28 12:50:00,78.02,78.03,77.92,78.02,24529.0,54.3967,54.4037,54.327,54.3967,24529.0
2017-03-28 13:00:00,78.0,78.07,77.97,77.97,22458.0,54.3828,54.4316,54.3619,54.3619,22458.0
2017-03-28 13:10:00,77.98,78.04,77.96,77.96,17177.0,54.3688,54.4107,54.3549,54.3549,17177.0
2017-03-28 13:20:00,77.97,78.01,77.91,77.95,21514.0,54.3619,54.3898,54.32,54.3479,21514.0
2017-03-28 13:30:00,77.96,77.96,77.85,77.91,28116.0,54.3549,54.3549,54.2782,54.32,28116.0
2017-03-28 13:40:00,77.9,77.9,77.81,77.86,46777.0,54.3131,54.3131,54.2503,54.2852,46777.0
2017-03-28 13:50:00,77.86,77.89,77.82,77.82,57522.0,54.2852,54.3061,54.2573,54.2573,57522.0
2017-03-28 14:00:00,77.81,77.81,77.69,77.7,45528.0,54.2503,54.2503,54.1667,54.1736,45528.0
2017-03-28 14:10:00,77.7,77.79,77.7,77.74,22272.0,54.1736,54.2364,54.1736,54.2015,22272.0
2017-03-28 14:20:00,77.74,77.84,77.73,77.84,50209.0,54.2015,54.2712,54.1945,54.2712,50209.0
2017-03-28 14:30:00,77.83,77.91,77.79,77.9,53902.0,54.2643,54.32,54.2364,54.3131,53902.0
2017-03-28 14:40:00,77.89,77.97,77.89,77.9,41335.0,54.3061,54.3619,54.3061,54.3131,41335.0
2017-03-28 14:50:00,77.9,78.03,77.89,78.03,51140.0,54.3131,54.4037,54.3061,54.4037,51140.0
2017-03-28 15:00:00,78.03,78.04,77.97,77.98,62753.0,54.4037,54.4107,54.3619,54.3688,62753.0
2017-03-28 15:10:00,77.97,78.08,77.97,78.0,37390.0,54.3619,54.4386,54.3619,54.3828,37390.0
2017-03-28 15:20:00,78.0,78.06,77.99,78.06,43861.0,54.3828,54.4246,54.3758,54.4246,43861.0
2017-03-28 15:30:00,78.06,78.15,78.03,78.15,84673.0,54.4246,54.4874,54.4037,54.4874,84673.0
2017-03-28 15:40:00,78.14,78.18,78.12,78.17,161683.0,54.4804,54.5083,54.4665,54.5013,161683.0
2017-03-28 15:50:00,78.16,78.17,78.04,78.06,517328.0,54.4943,54.5013,54.4107,54.4246,517328.0
2017-03-29 09:30:00,77.84,77.88,77.44,77.57,61180.0,54.2712,54.2991,53.9924,54.083,61180.0
2017-03-29 09:40:00,77.55,77.58,77.44,77.52,49882.0,54.069,54.09,53.9924,54.0481,49882.0
2017-03-29 09:50:00,77.52,77.72,77.5,77.72,32628.0,54.0481,54.1876,54.0342,54.1876,32628.0
2017-03-29 10:00:00,77.71,77.93,77.64,77.91,33892.0,54.1806,54.334,54.1318,54.32,33892.0
2017-03-29 10:10:00,77.9,77.9,77.71,77.71,22696.0,54.3131,54.3131,54.1806,54.1806,22696.0
2017-03-29 10:20:00,77.71,77.78,77.64,77.66,33668.0,54.1806,54.2294,54.1318,54.1457,33668.0
2017-03-29 10:30:00,77.66,77.89,77.65,77.84,33496.0,54.1457,54.3061,54.1388,54.2712,33496.0
2017-03-29 10:40:00,77.84,77.84,77.64,77.65,37654.0,54.2712,54.2712,54.1318,54.1388,37654.0
2017-03-29 10:50:00,77.65,77.83,77.64,77.75,63444.0,54.1388,54.2643,54.1318,54.2085,63444.0
2017-03-29 11:00:00,77.75,77.9,77.72,77.76,74066.0,54.2085,54.3131,54.1876,54.2155,74066.0
2017-03-29 11:10:00,77.76,77.84,77.68,77.84,29612.0,54.2155,54.2712,54.1597,54.2712,29612.0
2017-03-29 11:20:00,77.84,77.86,77.75,77.77,30098.0,54.2712,54.2852,54.2085,54.2224,30098.0
2017-03-29 11:30:00,77.77,77.8,77.62,77.62,21321.0,54.2224,54.2434,54.1179,54.1179,21321.0
2017-03-29 11:40:00,77.62,77.68,77.59,77.68,21257.0,54.1179,54.1597,54.0969,54.1597,21257.0
2017-03-29 11:50:00,77.69,77.73,77.65,77.73,14112.0,54.1667,54.1945,54.1388,54.1945,14112.0
2017-03-29 12:00:00,77.75,77.81,77.75,77.77,25039.0,54.2085,54.2503,54.2085,54.2224,25039.0
2017-03-29 12:10:00,77.76,77.87,77.74,77.84,15687.0,54.2155,54.2922,54.2015,54.2712,15687.0
2017-03-29 12:20:00,77.84,77.84,77.76,77.77,18078.0,54.2712,54.2712,54.2155,54.2224,18078.0
2017-03-29 12:30:00,77.76,77.8,77.69,77.8,22843.0,54.2155,54.2434,54.1667,54.2434,22843.0
2017-03-29 12:40:00,77.8,77.88,77.79,77.81,14512.0,54.2434,54.2991,54.2364,54.2503,14512.0
2017-03-29 12:50:00,77.83,77.85,77.73,77.75,21426.0,54.2643,54.2782,54.1945,54.2085,21426.0
2017-03-29 13:00:00,77.75,77.77,77.71,77.73,18406.0,54.2085,54.2224,54.1806,54.1945,18406.0
2017-03-29 13:10:00,77.73,77.76,77.7,77.76,18966.0,54.1945,54.2155,54.1736,54.2155,18966.0
2017-03-29 13:20:00,77.75,77.79,77.72,77.72,17435.0,54.2085,54.2364,54.1876,54.1876,17435.0
2017-03-29 13:30:00,77.72,77.83,77.72,77.8,17807.0,54.1876,54.2643,54.1876,54.2434,17807.0
2017-03-29 13:40:00,77.8,77.82,77.76,77.77,14463.0,54.2434,54.2573,54.2155,54.2224,14463.0
2017-03-29 13:50:00,77.78,77.8,77.77,77.79,22900.0,54.2294,54.2434,54.2224,54.2364,22900.0
2017-03-29 14:00:00,77.79,77.8,77.76,77.79,37179.0,54.2364,54.2434,54.2155,54.2364,37179.0
2017-03-29 14:10:00,77.78,77.79,77.74,77.76,22248.0,54.2294,54.2364,54.2015,54.2155,22248.0
2017-03-29 14:20:00,77.76,77.78,77.69,77.72,15231.0,54.2155,54.2294,54.1667,54.1876,15231.0
2017-03-29 14:30:00,77.73,77.79,77.71,77.74,27731.0,54.1945,54.2364,54.1806,54.2015,27731.0
2017-03-29 14:40:00,77.73,77.74,77.57,77.62,73677.0,54.1945,54.2015,54.083,54.1179,73677.0
2017-03-29 14:50:00,77.63,77.65,77.57,77.62,43095.0,54.1248,54.1388,54.083,54.1179,43095.0
2017-03-29 15:00:00,77.62,77.73,77.62,77.66,33659.0,54.1179,54.1945,54.1179,54.1457,33659.0
2017-03-29 15:10:00,77.66,77.68,77.52,77.67,38582.0,54.1457,54.1597,54.0481,54.1527,38582.0
2017-03-29 15:20:00,77.67,77.71,77.58,77.71,42634.0,54.1527,54.1806,54.09,54.1806,42634.0
2017-03-29 15:30:00,77.72,77.76,77.66,77.74,53621.0,54.1876,54.2155,54.1457,54.2015,53621.0
2017-03-29 15:40:00,77.74,77.74,77.65,77.71,52658.0,54.2015,54.2015,54.1388,54.1806,52658.0
2017-03-29 15:50:00,77.7,77.71,77.6,77.66,129690.0,54.1736,54.1806,54.1039,54.1457,129690.0
2017-03-30 09:30:00,77.48,77.49,77.11,77.28,53078.0,54.0202,54.0272,53.7623,53.8808,53078.0
2017-03-30 09:40:00,77.31,77.42,77.09,77.17,44290.0,53.9017,53.9784,53.7483,53.8041,44290.0
2017-03-30 09:50:00,77.19,77.34,77.19,77.28,56378.0,53.818,53.9226,53.818,53.8808,56378.0
2017-03-30 10:00:00,77.28,77.38,77.15,77.23,37015.0,53.8808,53.9505,53.7902,53.8459,37015.0
2017-03-30 10:10:00,77.24,77.28,77.09,77.14,34755.0,53.8529,53.8808,53.7483,53.7832,34755.0
2017-03-30 10:20:00,77.14,77.2,77.02,77.02,26218.0,53.7832,53.825,53.6995,53.6995,26218.0
2017-03-30 10:30:00,77.02,77.21,76.99,77.18,46303.0,53.6995,53.832,53.6786,53.8111,46303.0
2017-03-30 10:40:00,77.19,77.23,77.14,77.18,32500.0,53.818,53.8459,53.7832,53.8111,32500.0
2017-03-30 10:50:00,77.18,77.22,77.11,77.15,29069.0,53.8111,53.839,53.7623,53.7902,29069.0
2017-03-30 11:00:00,77.15,77.18,77.07,77.15,32413.0,53.7902,53.8111,53.7344,53.7902,32413.0
2017-03-30 11:10:00,77.16,77.37,77.12,77.34,39260.0,53.7971,53.9435,53.7692,53.9226,39260.0
2017-03-30 11:20:00,77.34,77.42,77.33,77.42,50948.0,53.9226,53.9784,53.9157,53.9784,50948.0
2017-03-30 11:30:00,77.42,77.42,77.2,77.22,21118.0,53.9784,53.9784,53.825,53.839,21118.0
2017-03-30 11:40:00,77.22,77.22,77.08,77.1,18900.0,53.839,53.839,53.7414,53.7553,18900.0
2017-03-30 11:50:00,77.11,77.25,77.1,77.2,19349.0,53.7623,53.8599,53.7553,53.825,19349.0
2017-03-30 12:00:00,77.19,77.24,77.17,77.19,23471.0,53.818,53.8529,53.8041,53.818,23471.0
2017-03-30 12:10:00,77.18,77.18,77.1,77.16,21758.0,53.8111,53.8111,53.7553,53.7971,21758.0
2017-03-30 12:20:00,77.15,77.16,77.1,77.11,17032.0,53.7902,53.7971,53.7553,53.7623,17032.0
2017-03-30 12:30:00,77.12,77.18,77.1,77.1,15460.0,53.7692,53.8111,53.7553,53.7553,15460.0
2017-03-30 12:40:00,77.09,77.19,77.09,77.17,13787.0,53.7483,53.818,53.7483,53.8041,13787.0
2017-03-30 12:50:00,77.16,77.16,77.1,77.13,10332.0,53.7971,53.7971,53.7553,53.7762,10332.0
2017-03-30 13:00:00,77.13,77.19,77.12,77.13,12510.0,53.7762,53.818,53.7692,53.7762,12510.0
2017-03-30 13:10:00,77.12,77.19,77.11,77.14,15331.0,53.7692,53.818,53.7623,53.7832,15331.0
2017-03-30 13:20:00,77.14,77.17,77.11,77.15,9697.0,53.7832,53.8041,53.7623,53.7902,9697.0
2017-03-30 13:30:00,77.16,77.21,77.14,77.17,19385.0,53.7971,53.832,53.7832,53.8041,19385.0
2017-03-30 13:40:00,77.17,77.2,77.14,77.17,18125.0,53.8041,53.825,53.7832,53.8041,18125.0
2017-03-30 13:50:00,77.17,77.24,77.17,77.21,25439.0,53.8041,53.8529,53.8041,53.832,25439.0
2017-03-30 14:00:00,77.21,77.27,77.19,77.27,13651.0,53.832,53.8738,53.818,53.8738,13651.0
2017-03-30 14:10:00,77.26,77.27,77.22,77.27,15045.0,53.8669,53.8738,53.839,53.8738,15045.0
2017-03-30 14:20:00,77.27,77.28,77.24,77.27,13706.0,53.8738,53.8808,53.8529,53.8738,13706.0
2017-03-30 14:30:00,77.27,77.37,77.27,77.31,28689.0,53.8738,53.9435,53.8738,53.9017,28689.0
2017-03-30 14:40:00,77.31,77.35,77.28,77.33,21696.0,53.9017,53.9296,53.8808,53.9157,21696.0
2017-03-30 14:50:00,77.32,77.35,77.24,77.25,22155.0,53.9087,53.9296,53.8529,53.8599,22155.0
2017-03-30 15:00:00,77.25,77.3,77.25,77.29,19310.0,53.8599,53.8947,53.8599,53.8878,19310.0
2017-03-30 15:10:00,77.29,77.35,77.28,77.31,24410.0,53.8878,53.9296,53.8808,53.9017,24410.0
2017-03-30 15:20:00,77.32,77.34,77.18,77.23,41276.0,53.9087,53.9226,53.8111,53.8459,41276.0
2017-03-30 15:30:00,77.23,77.31,77.2,77.27,31349.0,53.8459,53.9017,53.825,53.8738,31349.0
2017-03-30 15:40:00,77.27,77.44,77.27,77.43,62226.0,53.8738,53.9924,53.8738,53.9854,62226.0
2017-03-30 15:50:00,77.43,77.43,77.34,77.4,112506.0,53.9854,53.9854,53.9226,53.9645,112506.0
2017-03-31 09:30:00,77.53,77.72,77.4,77.63,65561.0,54.0551,54.1876,53.9645,54.1248,65561.0
2017-03-31 09:40:00,77.64,77.7,77.51,77.59,22450.0,54.1318,54.1736,54.0412,54.0969,22450.0
2017-03-31 09:50:00,77.59,77.65,77.45,77.53,28741.0,54.0969,54.1388,53.9993,54.0551,28741.0
2017-03-31 10:00:00,77.53,77.67,77.49,77.57,36655.0,54.0551,54.1527,54.0272,54.083,36655.0
2017-03-31 10:10:00,77.57,77.66,77.53,77.54,23373.0,54.083,54.1457,54.0551,54.0621,23373.0
2017-03-31 10:20:00,77.55,77.68,77.52,77.67,32263.0,54.069,54.1597,54.0481,54.1527,32263.0
2017-03-31 10:30:00,77.68,77.77,77.67,77.77,64588.0,54.1597,54.2224,54.1527,54.2224,64588.0
2017-03-31 10:40:00,77.77,77.83,77.71,77.82,34907.0,54.2224,54.2643,54.1806,54.2573,34907.0
2017-03-31 10:50:00,77.83,77.87,77.76,77.82,20359.0,54.2643,54.2922,54.2155,54.2573,20359.0
2017-03-31 11:00:00,77.82,77.93,77.81,77.91,27104.0,54.2573,54.334,54.2503,54.32,27104.0
2017-03-31 11:10:00,77.91,77.91,77.87,77.9,21700.0,54.32,54.32,54.2922,54.3131,21700.0
2017-03-31 11:20:00,77.89,77.91,77.8,77.84,22823.0,54.3061,54.32,54.2434,54.2712,22823.0
2017-03-31 11:30:00,77.84,77.95,77.84,77.94,20395.0,54.2712,54.3479,54.2712,54.341,20395.0
2017-03-31 11:40:00,77.94,77.95,77.92,77.92,16570.0,54.341,54.3479,54.327,54.327,16570.0
2017-03-31 11:50:00,77.92,77.96,77.88,77.92,22095.0,54.327,54.3549,54.2991,54.327,22095.0
2017-03-31 12:00:00,77.92,77.93,77.84,77.85,12744.0,54.327,54.334,54.2712,54.2782,12744.0
2017-03-31 12:10:00,77.85,77.9,77.84,77.9,12506.0,54.2782,54.3131,54.2712,54.3131,12506.0
2017-03-31 12:20:00,77.89,77.95,77.87,77.93,13568.0,54.3061,54.3479,54.2922,54.334,13568.0
2017-03-31 12:30:00,77.93,77.97,77.92,77.95,25551.0,54.334,54.3619,54.327,54.3479,25551.0
2017-03-31 12:40:00,77.95,77.96,77.89,77.9,21025.0,54.3479,54.3549,54.3061,54.3131,21025.0
2017-03-31 12:50:00,77.9,77.91,77.87,77.9,21807.0,54.3131,54.32,54.2922,54.3131,21807.0
2017-03-31 13:00:00,77.89,77.92,77.87,77.92,16327.0,54.3061,54.327,54.2922,54.327,16327.0
2017-03-31 13:10:00,77.91,77.95,77.9,77.95,13803.0,54.32,54.3479,54.3131,54.3479,13803.0
2017-03-31 13:20:00,77.94,77.96,77.92,77.94,33518.0,54.341,54.3549,54.327,54.341,33518.0
2017-03-31 13:30:00,77.94,77.94,77.92,77.94,46864.0,54.341,54.341,54.327,54.341,46864.0
2017-03-31 13:40:00,77.93,77.94,77.9,77.91,19696.0,54.334,54.341,54.3131,54.32,19696.0
2017-03-31 13:50:00,77.9,77.93,77.89,77.9,18389.0,54.3131,54.334,54.3061,54.3131,18389.0
2017-03-31 14:00:00,77.9,77.9,77.82,77.84,39535.0,54.3131,54.3131,54.2573,54.2712,39535.0
2017-03-31 14:10:00,77.82,77.86,77.77,77.86,95347.0,54.2573,54.2852,54.2224,54.2852,95347.0
2017-03-31 14:20:00,77.86,77.86,77.79,77.79,34018.0,54.2852,54.2852,54.2364,54.2364,34018.0
2017-03-31 14:30:00,77.8,77.8,77.66,77.68,25886.0,54.2434,54.2434,54.1457,54.1597,25886.0
2017-03-31 14:40:00,77.68,77.76,77.68,77.75,38527.0,54.1597,54.2155,54.1597,54.2085,38527.0
2017-03-31 14:50:00,77.76,77.78,77.67,77.69,24826.0,54.2155,54.2294,54.1527,54.1667,24826.0
2017-03-31 15:00:00,77.69,77.75,77.65,77.74,24262.0,54.1667,54.2085,54.1388,54.2015,24262.0
2017-03-31 15:10:00,77.74,77.84,77.73,77.84,27824.0,54.2015,54.2712,54.1945,54.2712,27824.0
2017-03-31 15:20:00,77.84,77.85,77.77,77.84,38537.0,54.2712,54.2782,54.2224,54.2712,38537.0
2017-03-31 15:30:00,77.84,77.88,77.76,77.77,53286.0,54.2712,54.2991,54.2155,54.2224,53286.0
2017-03-31 15:40:00,77.77,77.78,77.61,77.61,125486.0,54.2224,54.2294,54.1109,54.1109,125486.0
2017-03-31 15:50:00,77.6,77.64,77.55,77.58,186497.0,54.1039,54.1318,54.069,54.09,186497.0
2017-04-03 09:30:00,77.14,77.3,76.25,76.85,244647.0,53.7832,53.8947,53.1627,53.581,244647.0
2017-04-03 09:40:00,76.86,77.16,76.84,77.16,46895.0,53.588,53.7971,53.574,53.7971,46895.0
2017-04-03 09:50:00,77.16,77.38,77.1,77.38,79484.0,53.7971,53.9505,53.7553,53.9505,79484.0
2017-04-03 10:00:00,77.39,77.46,77.25,77.39,71621.0,53.9575,54.0063,53.8599,53.9575,71621.0
2017-04-03 10:10:00,77.38,77.44,77.24,77.28,35378.0,53.9505,53.9924,53.8529,53.8808,35378.0
2017-04-03 10:20:00,77.31,77.4,77.27,77.29,29671.0,53.9017,53.9645,53.8738,53.8878,29671.0
2017-04-03 10:30:00,77.29,77.32,77.21,77.23,21064.0,53.8878,53.9087,53.832,53.8459,21064.0
2017-04-03 10:40:00,77.23,77.29,77.16,77.17,21303.0,53.8459,53.8878,53.7971,53.8041,21303.0
2017-04-03 10:50:00,77.18,77.24,77.11,77.21,21854.0,53.8111,53.8529,53.7623,53.832,21854.0
2017-04-03 11:00:00,77.22,77.41,77.22,77.38,22804.0,53.839,53.9714,53.839,53.9505,22804.0
2017-04-03 11:10:00,77.38,77.38,77.26,77.31,17350.0,53.9505,53.9505,53.8669,53.9017,17350.0
2017-04-03 11:20:00,77.3,77.34,77.19,77.22,15175.0,53.8947,53.9226,53.818,53.839,15175.0
2017-04-03 11:30:00,77.22,77.24,77.13,77.16,18829.0,53.839,53.8529,53.7762,53.7971,18829.0
2017-04-03 11:40:00,77.16,77.38,77.16,77.33,20152.0,53.7971,53.9505,53.7971,53.9157,20152.0
2017-04-03 11:50:00,77.34,77.35,77.26,77.27,16554.0,53.9226,53.9296,53.8669,53.8738,16554.0
2017-04-03 12:00:00,77.26,77.31,77.24,77.28,13973.0,53.8669,53.9017,53.8529,53.8808,13973.0
2017-04-03 12:10:00,77.26,77.26,77.09,77.12,17767.0,53.8669,53.8669,53.7483,53.7692,17767.0
2017-04-03 12:20:00,77.15,77.27,77.15,77.22,14517.0,53.7902,53.8738,53.7902,53.839,14517.0
2017-04-03 12:30:00,77.21,77.33,77.19,77.3,14651.0,53.832,53.9157,53.818,53.8947,14651.0
2017-04-03 12:40:00,77.3,77.33,77.23,77.31,17842.0,53.8947,53.9157,53.8459,53.9017,17842.0
2017-04-03 12:50:00,77.31,77.31,77.27,77.3,6212.0,53.9017,53.9017,53.8738,53.8947,6212.0
2017-04-03 13:00:00,77.3,77.34,77.18,77.18,16056.0,53.8947,53.9226,53.8111,53.8111,16056.0
2017-04-03 13:10:00,77.17,77.2,77.14,77.16,11994.0,53.8041,53.825,53.7832,53.7971,11994.0
2017-04-03 13:20:00,77.15,77.18,77.13,77.16,10247.0,53.7902,53.8111,53.7762,53.7971,10247.0
2017-04-03 13:30:00,77.15,77.19,77.13,77.19,12798.0,53.7902,53.818,53.7762,53.818,12798.0
2017-04-03 13:40:00,77.18,77.2,77.1,77.18,22127.0,53.8111,53.825,53.7553,53.8111,22127.0
2017-04-03 13:50:00,77.19,77.25,77.19,77.24,18489.0,53.818,53.8599,53.818,53.8529,18489.0
2017-04-03 14:00:00,77.25,77.27,77.18,77.26,56449.0,53.8599,53.8738,53.8111,53.8669,56449.0
2017-04-03 14:10:00,77.26,77.35,77.26,77.3,18230.0,53.8669,53.9296,53.8669,53.8947,18230.0
2017-04-03 14:20:00,77.31,77.39,77.31,77.38,20796.0,53.9017,53.9575,53.9017,53.9505,20796.0
2017-04-03 14:30:00,77.39,77.42,77.36,77.41,21096.0,53.9575,53.9784,53.9366,53.9714,21096.0
2017-04-03 14:40:00,77.42,77.51,77.4,77.49,28467.0,53.9784,54.0412,53.9645,54.0272,28467.0
2017-04-03 14:50:00,77.5,77.54,77.47,77.54,33015.0,54.0342,54.0621,54.0133,54.0621,33015.0
2017-04-03 15:00:00,77.55,77.6,77.49,77.59,27806.0,54.069,54.1039,54.0272,54.0969,27806.0
2017-04-03 15:10:00,77.59,77.61,77.53,77.55,23033.0,54.0969,54.1109,54.0551,54.069,23033.0
2017-04-03 15:20:00,77.56,77.66,77.56,77.57,41299.0,54.076,54.1457,54.076,54.083,41299.0
2017-04-03 15:30:00,77.57,77.57,77.43,77.44,40212.0,54.083,54.083,53.9854,53.9924,40212.0
2017-04-03 15:40:00,77.44,77.58,77.42,77.51,64433.0,53.9924,54.09,53.9784,54.0412,64433.0
2017-04-03 15:50:00,77.51,77.77,77.46,77.73,209198.0,54.0412,54.2224,54.0063,54.1945,209198.0
2017-04-04 09:30:00,77.77,77.89,77.66,77.85,49275.0,54.2224,54.3061,54.1457,54.2782,49275.0
2017-04-04 09:40:00,77.85,77.85,77.5,77.58,39724.0,54.2782,54.2782,54.0342,54.09,39724.0
2017-04-04 09:50:00,77.58,77.72,77.5,77.59,34247.0,54.09,54.1876,54.0342,54.0969,34247.0
2017-04-04 10:00:00,77.58,77.58,77.43,77.45,44424.0,54.09,54.09,53.9854,53.9993,44424.0
2017-04-04 10:10:00,77.44,77.45,77.3,77.34,26652.0,53.9924,53.9993,53.8947,53.9226,26652.0
2017-04-04 10:20:00,77.33,77.4,77.31,77.38,19179.0,53.9157,53.9645,53.9017,53.9505,19179.0
2017-04-04 10:30:00,77.37,77.56,77.35,77.56,60871.0,53.9435,54.076,53.9296,54.076,60871.0
2017-04-04 10:40:00,77.56,77.68,77.49,77.55,35014.0,54.076,54.1597,54.0272,54.069,35014.0
2017-04-04 10:50:00,77.54,77.59,77.45,77.53,28853.0,54.0621,54.0969,53.9993,54.0551,28853.0
2017-04-04 11:00:00,77.53,77.54,77.32,77.36,38416.0,54.0551,54.0621,53.9087,53.9366,38416.0
2017-04-04 11:10:00,77.37,77.45,77.37,77.38,22836.0,53.9435,53.9993,53.9435,53.9505,22836.0
2017-04-04 11:20:00,77.37,77.53,77.37,77.53,25666.0,53.9435,54.0551,53.9435,54.0551,25666.0
2017-04-04 11:30:00,77.52,77.58,77.47,77.54,66021.0,54.0481,54.09,54.0133,54.0621,66021.0
2017-04-04 11:40:00,77.54,77.69,77.53,77.63,20803.0,54.0621,54.1667,54.0551,54.1248,20803.0
2017-04-04 11:50:00,77.63,77.67,77.59,77.64,13421.0,54.1248,54.1527,54.0969,54.1318,13421.0
2017-04-04 12:00:00,77.64,77.71,77.63,77.66,16663.0,54.1318,54.1806,54.1248,54.1457,16663.0
2017-04-04 12:10:00,77.66,77.75,77.66,77.75,13459.0,54.1457,54.2085,54.1457,54.2085,13459.0
2017-04-04 12:20:00,77.74,77.77,77.72,77.75,18755.0,54.2015,54.2224,54.1876,54.2085,18755.0
2017-04-04 12:30:00,77.73,77.76,77.7,77.71,13532.0,54.1945,54.2155,54.1736,54.1806,13532.0
2017-04-04 12:40:00,77.71,77.76,77.71,77.76,12904.0,54.1806,54.2155,54.1806,54.2155,12904.0
2017-04-04 12:50:00,77.76,77.81,77.73,77.75,14722.0,54.2155,54.2503,54.1945,54.2085,14722.0
2017-04-04 13:00:00,77.75,77.79,77.72,77.77,21358.0,54.2085,54.2364,54.1876,54.2224,21358.0
2017-04-04 13:10:00,77.77,77.77,77.67,77.74,20061.0,54.2224,54.2224,54.1527,54.2015,20061.0
2017-04-04 13:20:00,77.73,77.75,77.72,77.73,13876.0,54.1945,54.2085,54.1876,54.1945,13876.0
2017-04-04 13:30:00,77.72,77.76,77.69,77.76,20682.0,54.1876,54.2155,54.1667,54.2155,20682.0
2017-04-04 13:40:00,77.77,77.88,77.77,77.87,20711.0,54.2224,54.2991,54.2224,54.2922,20711.0
2017-04-04 13:50:00,77.88,77.89,77.81,77.86,17180.0,54.2991,54.3061,54.2503,54.2852,17180.0
2017-04-04 14:00:00,77.86,77.9,77.84,77.87,25237.0,54.2852,54.3131,54.2712,54.2922,25237.0
2017-04-04 14:10:00,77.87,77.98,77.83,77.97,22221.0,54.2922,54.3688,54.2643,54.3619,22221.0
2017-04-04 14:20:00,77.96,77.99,77.92,77.99,20669.0,54.3549,54.3758,54.327,54.3758,20669.0
2017-04-04 14:30:00,77.99,78.01,77.93,77.94,40501.0,54.3758,54.3898,54.334,54.341,40501.0
2017-04-04 14:40:00,77.93,77.94,77.87,77.91,59012.0,54.334,54.341,54.2922,54.32,59012.0
2017-04-04 14:50:00,77.9,77.93,77.85,77.86,65246.0,54.3131,54.334,54.2782,54.2852,65246.0
2017-04-04 15:00:00,77.85,77.94,77.83,77.83,38395.0,54.2782,54.341,54.2643,54.2643,38395.0
2017-04-04 15:10:00,77.82,77.82,77.63,77.64,49387.0,54.2573,54.2573,54.1248,54.1318,49387.0
2017-04-04 15:20:00,77.64,77.68,77.58,77.58,68151.0,54.1318,54.1597,54.09,54.09,68151.0
2017-04-04 15:30:00,77.58,77.72,77.58,77.67,70280.0,54.09,54.1876,54.09,54.1527,70280.0
2017-04-04 15:40:00,77.68,77.71,77.63,77.68,119327.0,54.1597,54.1806,54.1248,54.1597,119327.0
2017-04-04 15:50:00,77.69,77.7,77.53,77.62,250100.0,54.1667,54.1736,54.0551,54.1179,250100.0
2017-04-05 09:30:00,77.73,77.73,77.38,77.49,40452.0,54.1945,54.1945,53.9505,54.0272,40452.0
2017-04-05 09:40:00,77.51,77.66,77.5,77.6,29956.0,54.0412,54.1457,54.0342,54.1039,29956.0
2017-04-05 09:50:00,77.62,77.69,77.6,77.61,31432.0,54.1179,54.1667,54.1039,54.1109,31432.0
2017-04-05 10:00:00,77.6,77.89,77.58,77.8,45850.0,54.1039,54.3061,54.09,54.2434,45850.0
2017-04-05 10:10:00,77.79,78.0,77.77,78.0,33278.0,54.2364,54.3828,54.2224,54.3828,33278.0
2017-04-05 10:20:00,78.01,78.04,77.9,77.91,60750.0,54.3898,54.4107,54.3131,54.32,60750.0
2017-04-05 10:30:00,77.9,78.0,77.9,77.93,31388.0,54.3131,54.3828,54.3131,54.334,31388.0
2017-04-05 10:40:00,77.93,78.03,77.93,77.96,33767.0,54.334,54.4037,54.334,54.3549,33767.0
2017-04-05 10:50:00,77.96,78.07,77.95,77.97,30138.0,54.3549,54.4316,54.3479,54.3619,30138.0
2017-04-05 11:00:00,77.97,78.03,77.96,77.98,28984.0,54.3619,54.4037,54.3549,54.3688,28984.0
2017-04-05 11:10:00,77.98,78.08,77.9,78.06,25448.0,54.3688,54.4386,54.3131,54.4246,25448.0
2017-04-05 11:20:00,78.06,78.07,77.94,77.99,23252.0,54.4246,54.4316,54.341,54.3758,23252.0
2017-04-05 11:30:00,77.99,78.04,77.81,77.83,29659.0,54.3758,54.4107,54.2503,54.2643,29659.0
2017-04-05 11:40:00,77.83,77.84,77.74,77.83,29185.0,54.2643,54.2712,54.2015,54.2643,29185.0
2017-04-05 11:50:00,77.83,77.83,77.76,77.76,15599.0,54.2643,54.2643,54.2155,54.2155,15599.0
2017-04-05 12:00:00,77.75,77.78,77.68,77.72,18975.0,54.2085,54.2294,54.1597,54.1876,18975.0
2017-04-05 12:10:00,77.73,77.77,77.71,77.77,18852.0,54.1945,54.2224,54.1806,54.2224,18852.0
2017-04-05 12:20:00,77.79,77.83,77.77,77.79,14919.0,54.2364,54.2643,54.2224,54.2364,14919.0
2017-04-05 12:30:00,77.8,77.83,77.76,77.79,11600.0,54.2434,54.2643,54.2155,54.2364,11600.0
2017-04-05 12:40:00,77.78,77.8,77.72,77.74,13074.0,54.2294,54.2434,54.1876,54.2015,13074.0
2017-04-05 12:50:00,77.73,77.79,77.72,77.76,12574.0,54.1945,54.2364,54.1876,54.2155,12574.0
2017-04-05 13:00:00,77.75,77.77,77.7,77.75,28431.0,54.2085,54.2224,54.1736,54.2085,28431.0
2017-04-05 13:10:00,77.75,77.78,77.74,77.78,15747.0,54.2085,54.2294,54.2015,54.2294,15747.0
2017-04-05 13:20:00,77.79,77.89,77.79,77.85,23535.0,54.2364,54.3061,54.2364,54.2782,23535.0
2017-04-05 13:30:00,77.85,77.92,77.84,77.89,11736.0,54.2782,54.327,54.2712,54.3061,11736.0
2017-04-05 13:40:00,77.88,77.9,77.85,77.86,12557.0,54.2991,54.3131,54.2782,54.2852,12557.0
2017-04-05 13:50:00,77.87,77.93,77.87,77.9,23908.0,54.2922,54.334,54.2922,54.3131,23908.0
2017-04-05 14:00:00,77.89,77.95,77.72,77.78,44118.0,54.3061,54.3479,54.1876,54.2294,44118.0
2017-04-05 14:10:00,77.79,77.81,77.74,77.75,35284.0,54.2364,54.2503,54.2015,54.2085,35284.0
2017-04-05 14:20:00,77.74,77.8,77.72,77.78,21664.0,54.2015,54.2434,54.1876,54.2294,21664.0
2017-04-05 14:30:00,77.78,77.78,77.62,77.62,23445.0,54.2294,54.2294,54.1179,54.1179,23445.0
2017-04-05 14:40:00,77.62,77.65,77.52,77.55,74082.0,54.1179,54.1388,54.0481,54.069,74082.0
2017-04-05 14:50:00,77.55,77.62,77.49,77.6,45265.0,54.069,54.1179,54.0272,54.1039,45265.0
2017-04-05 15:00:00,77.59,77.81,77.58,77.8,27751.0,54.0969,54.2503,54.09,54.2434,27751.0
2017-04-05 15:10:00,77.8,77.82,77.68,77.72,27532.0,54.2434,54.2573,54.1597,54.1876,27532.0
2017-04-05 15:20:00,77.71,77.94,77.62,77.9,72643.0,54.1806,54.341,54.1179,54.3131,72643.0
2017-04-05 15:30:00,77.91,77.92,77.8,77.91,62065.0,54.32,54.327,54.2434,54.32,62065.0
2017-04-05 15:40:00,77.92,77.98,77.85,77.85,70001.0,54.327,54.3688,54.2782,54.2782,70001.0
2017-04-05 15:50:00,77.83,78.07,77.82,77.95,233298.0,54.2643,54.4316,54.2573,54.3479,233298.0
2017-04-06 09:30:00,78.0,78.12,77.75,78.01,65918.0,54.3828,54.4665,54.2085,54.3898,65918.0
2017-04-06 09:40:00,78.07,78.19,78.03,78.13,92842.0,54.4316,54.5153,54.4037,54.4734,92842.0
2017-04-06 09:50:00,78.12,78.14,77.92,77.99,71432.0,54.4665,54.4804,54.327,54.3758,71432.0
2017-04-06 10:00:00,77.99,78.04,77.89,77.97,88745.0,54.3758,54.4107,54.3061,54.3619,88745.0
2017-04-06 10:10:00,77.97,77.98,77.88,77.92,60606.0,54.3619,54.3688,54.2991,54.327,60606.0
2017-04-06 10:20:00,77.92,78.05,77.86,78.03,51063.0,54.327,54.4177,54.2852,54.4037,51063.0
2017-04-06 10:30:00,78.04,78.1,77.97,78.08,342014.0,54.4107,54.4525,54.3619,54.4386,342014.0
2017-04-06 10:40:00,78.09,78.14,78.03,78.1,53548.0,54.4455,54.4804,54.4037,54.4525,53548.0
2017-04-06 10:50:00,78.11,78.19,78.09,78.17,30326.0,54.4595,54.5153,54.4455,54.5013,30326.0
2017-04-06 11:00:00,78.18,78.18,78.12,78.13,20198.0,54.5083,54.5083,54.4665,54.4734,20198.0
2017-04-06 11:10:00,78.15,78.15,78.05,78.1,75462.0,54.4874,54.4874,54.4177,54.4525,75462.0
2017-04-06 11:20:00,78.11,78.14,78.08,78.1,37872.0,54.4595,54.4804,54.4386,54.4525,37872.0
2017-04-06 11:30:00,78.11,78.23,78.11,78.22,34301.0,54.4595,54.5432,54.4595,54.5362,34301.0
2017-04-06 11:40:00,78.22,78.29,78.19,78.25,27023.0,54.5362,54.585,54.5153,54.5571,27023.0
2017-04-06 11:50:00,78.26,78.31,78.2,78.21,26387.0,54.5641,54.5989,54.5222,54.5292,26387.0
2017-04-06 12:00:00,78.2,78.2,78.13,78.19,20989.0,54.5222,54.5222,54.4734,54.5153,20989.0
2017-04-06 12:10:00,78.18,78.23,78.17,78.21,8862.0,54.5083,54.5432,54.5013,54.5292,8862.0
2017-04-06 12:20:00,78.21,78.25,78.2,78.23,10801.0,54.5292,54.5571,54.5222,54.5432,10801.0
2017-04-06 12:30:00,78.22,78.23,78.16,78.17,18352.0,54.5362,54.5432,54.4943,54.5013,18352.0
2017-04-06 12:40:00,78.17,78.18,78.11,78.13,23165.0,54.5013,54.5083,54.4595,54.4734,23165.0
2017-04-06 12:50:00,78.13,78.14,78.06,78.11,36462.0,54.4734,54.4804,54.4246,54.4595,36462.0
2017-04-06 13:00:00,78.11,78.14,78.06,78.12,13767.0,54.4595,54.4804,54.4246,54.4665,13767.0
2017-04-06 13:10:00,78.12,78.19,78.1,78.17,184967.0,54.4665,54.5153,54.4525,54.5013,184967.0
2017-04-06 13:20:00,78.17,78.23,78.13,78.18,26133.0,54.5013,54.5432,54.4734,54.5083,26133.0
2017-04-06 13:30:00,78.17,78.24,78.16,78.23,20985.0,54.5013,54.5501,54.4943,54.5432,20985.0
2017-04-06 13:40:00,78.23,78.25,78.18,78.22,35732.0,54.5432,54.5571,54.5083,54.5362,35732.0
2017-04-06 13:50:00,78.22,78.25,78.19,78.2,37548.0,54.5362,54.5571,54.5153,54.5222,37548.0
2017-04-06 14:00:00,78.2,78.21,78.14,78.16,53112.0,54.5222,54.5292,54.4804,54.4943,53112.0
2017-04-06 14:10:00,78.15,78.25,78.14,78.21,53185.0,54.4874,54.5571,54.4804,54.5292,53185.0
2017-04-06 14:20:00,78.21,78.34,78.21,78.34,23229.0,54.5292,54.6198,54.5292,54.6198,23229.0
2017-04-06 14:30:00,78.34,78.37,78.24,78.27,47976.0,54.6198,54.6408,54.5501,54.571,47976.0
2017-04-06 14:40:00,78.28,78.28,78.15,78.2,41971.0,54.578,54.578,54.4874,54.5222,41971.0
2017-04-06 14:50:00,78.19,78.25,78.17,78.25,40666.0,54.5153,54.5571,54.5013,54.5571,40666.0
2017-04-06 15:00:00,78.25,78.27,78.22,78.25,46813.0,54.5571,54.571,54.5362,54.5571,46813.0
2017-04-06 15:10:00,78.26,78.3,78.23,78.28,46082.0,54.5641,54.592,54.5432,54.578,46082.0
2017-04-06 15:20:00,78.29,78.31,78.19,78.22,43937.0,54.585,54.5989,54.5153,54.5362,43937.0
2017-04-06 15:30:00,78.21,78.26,78.18,78.24,56690.0,54.5292,54.5641,54.5083,54.5501,56690.0
2017-04-06 15:40:00,78.24,78.24,78.15,78.21,137106.0,54.5501,54.5501,54.4874,54.5292,137106.0
2017-04-06 15:50:00,78.21,78.23,78.15,78.2,245544.0,54.5292,54.5432,54.4874,54.5222,245544.0
2017-04-07 09:30:00,78.36,78.44,78.1,78.39,52102.0,54.6338,54.6896,54.4525,54.6547,52102.0
2017-04-07 09:40:00,78.37,78.38,78.17,78.3,100764.0,54.6408,54.6477,54.5013,54.592,100764.0
2017-04-07 09:50:00,78.3,78.39,78.19,78.3,79598.0,54.592,54.6547,54.5153,54.592,79598.0
2017-04-07 10:00:00,78.3,78.4,78.21,78.34,192249.0,54.592,54.6617,54.5292,54.6198,192249.0
2017-04-07 10:10:00,78.35,78.47,78.31,78.34,60905.0,54.6268,54.7105,54.5989,54.6198,60905.0
2017-04-07 10:20:00,78.34,78.39,78.28,78.34,26849.0,54.6198,54.6547,54.578,54.6198,26849.0
2017-04-07 10:30:00,78.34,78.36,78.25,78.25,25279.0,54.6198,54.6338,54.5571,54.5571,25279.0
2017-04-07 10:40:00,78.25,78.27,78.2,78.25,31033.0,54.5571,54.571,54.5222,54.5571,31033.0
2017-04-07 10:50:00,78.25,78.34,78.23,78.3,19305.0,54.5571,54.6198,54.5432,54.592,19305.0
2017-04-07 11:00:00,78.31,78.36,78.3,78.35,18127.0,54.5989,54.6338,54.592,54.6268,18127.0
2017-04-07 11:10:00,78.35,78.35,78.15,78.16,23919.0,54.6268,54.6268,54.4874,54.4943,23919.0
2017-04-07 11:20:00,78.15,78.19,78.11,78.16,17720.0,54.4874,54.5153,54.4595,54.4943,17720.0
2017-04-07 11:30:00,78.16,78.18,78.11,78.13,22862.0,54.4943,54.5083,54.4595,54.4734,22862.0
2017-04-07 11:40:00,78.13,78.18,78.08,78.17,23137.0,54.4734,54.5083,54.4386,54.5013,23137.0
2017-04-07 11:50:00,78.17,78.18,78.14,78.15,26973.0,54.5013,54.5083,54.4804,54.4874,26973.0
2017-04-07 12:00:00,78.15,78.18,78.13,78.15,20754.0,54.4874,54.5083,54.4734,54.4874,20754.0
2017-04-07 12:10:00,78.16,78.17,78.08,78.08,22063.0,54.4943,54.5013,54.4386,54.4386,22063.0
2017-04-07 12:20:00,78.08,78.09,78.0,78.03,17659.0,54.4386,54.4455,54.3828,54.4037,17659.0
2017-04-07 12:30:00,78.05,78.07,78.02,78.07,24871.0,54.4177,54.4316,54.3967,54.4316,24871.0
2017-04-07 12:40:00,78.07,78.09,78.02,78.05,55464.0,54.4316,54.4455,54.3967,54.4177,55464.0
2017-04-07 12:50:00,78.05,78.08,78.01,78.02,100938.0,54.4177,54.4386,54.3898,54.3967,100938.0
2017-04-07 13:00:00,78.02,78.03,77.78,77.78,82371.0,54.3967,54.4037,54.2294,54.2294,82371.0
2017-04-07 13:10:00,77.79,77.8,77.71,77.71,17051.0,54.2364,54.2434,54.1806,54.1806,17051.0
2017-04-07 13:20:00,77.72,77.8,77.71,77.8,18714.0,54.1876,54.2434,54.1806,54.2434,18714.0
2017-04-07 13:30:00,77.8,77.83,77.74,77.81,20647.0,54.2434,54.2643,54.2015,54.2503,20647.0
2017-04-07 13:40:00,77.81,77.83,77.7,77.72,27884.0,54.2503,54.2643,54.1736,54.1876,27884.0
2017-04-07 13:50:00,77.72,77.74,77.68,77.71,18816.0,54.1876,54.2015,54.1597,54.1806,18816.0
2017-04-07 14:00:00,77.71,77.79,77.69,77.78,46159.0,54.1806,54.2364,54.1667,54.2294,46159.0
2017-04-07 14:10:00,77.78,77.81,77.71,77.79,25010.0,54.2294,54.2503,54.1806,54.2364,25010.0
2017-04-07 14:20:00,77.78,77.82,77.77,77.81,21198.0,54.2294,54.2573,54.2224,54.2503,21198.0
2017-04-07 14:30:00,77.82,77.88,77.76,77.79,23206.0,54.2573,54.2991,54.2155,54.2364,23206.0
2017-04-07 14:40:00,77.8,77.87,77.79,77.82,16176.0,54.2434,54.2922,54.2364,54.2573,16176.0
2017-04-07 14:50:00,77.82,77.83,77.76,77.76,34394.0,54.2573,54.2643,54.2155,54.2155,34394.0
2017-04-07 15:00:00,77.76,77.84,77.75,77.8,26272.0,54.2155,54.2712,54.2085,54.2434,26272.0
2017-04-07 15:10:00,77.81,77.86,77.76,77.79,26225.0,54.2503,54.2852,54.2155,54.2364,26225.0
2017-04-07 15:20:00,77.8,77.8,77.71,77.71,41953.0,54.2434,54.2434,54.1806,54.1806,41953.0
2017-04-07 15:30:00,77.71,77.76,77.68,77.69,47941.0,54.1806,54.2155,54.1597,54.1667,47941.0
2017-04-07 15:40:00,77.7,77.72,77.62,77.62,54213.0,54.1736,54.1876,54.1179,54.1179,54213.0
2017-04-07 15:50:00,77.62,77.66,77.54,77.59,141928.0,54.1179,54.1457,54.0621,54.0969,141928.0
2017-04-10 09:30:00,77.64,77.76,77.33,77.48,43273.0,54.1318,54.2155,53.9157,54.0202,43273.0
2017-04-10 09:40:00,77.43,77.5,77.31,77.32,33004.0,53.9854,54.0342,53.9017,53.9087,33004.0
2017-04-10 09:50:00,77.3,77.37,77.16,77.34,53773.0,53.8947,53.9435,53.7971,53.9226,53773.0
2017-04-10 10:00:00,77.37,77.57,77.3,77.49,33177.0,53.9435,54.083,53.8947,54.0272,33177.0
2017-04-10 10:10:00,77.49,77.62,77.47,77.57,35933.0,54.0272,54.1179,54.0133,54.083,35933.0
2017-04-10 10:20:00,77.56,77.63,77.51,77.52,26965.0,54.076,54.1248,54.0412,54.0481,26965.0
2017-04-10 10:30:00,77.53,77.66,77.5,77.59,23207.0,54.0551,54.1457,54.0342,54.0969,23207.0
2017-04-10 10:40:00,77.59,77.6,77.48,77.56,30769.0,54.0969,54.1039,54.0202,54.076,30769.0
2017-04-10 10:50:00,77.58,77.78,77.57,77.71,27515.0,54.09,54.2294,54.083,54.1806,27515.0
2017-04-10 11:00:00,77.72,77.74,77.65,77.69,21308.0,54.1876,54.2015,54.1388,54.1667,21308.0
2017-04-10 11:10:00,77.68,77.74,77.64,77.67,49168.0,54.1597,54.2015,54.1318,54.1527,49168.0
2017-04-10 11:20:00,77.68,77.69,77.64,77.64,14914.0,54.1597,54.1667,54.1318,54.1318,14914.0
2017-04-10 11:30:00,77.65,77.66,77.58,77.59,35955.0,54.1388,54.1457,54.09,54.0969,35955.0
2017-04-10 11:40:00,77.58,77.64,77.55,77.58,31678.0,54.09,54.1318,54.069,54.09,31678.0
2017-04-10 11:50:00,77.57,77.67,77.57,77.67,43546.0,54.083,54.1527,54.083,54.1527,43546.0
2017-04-10 12:00:00,77.66,77.72,77.64,77.67,35821.0,54.1457,54.1876,54.1318,54.1527,35821.0
2017-04-10 12:10:00,77.68,77.7,77.62,77.65,38262.0,54.1597,54.1736,54.1179,54.1388,38262.0
2017-04-10 12:20:00,77.64,77.67,77.64,77.65,28699.0,54.1318,54.1527,54.1318,54.1388,28699.0
2017-04-10 12:30:00,77.65,77.74,77.65,77.7,28769.0,54.1388,54.2015,54.1388,54.1736,28769.0
2017-04-10 12:40:00,77.7,77.71,77.63,77.7,15252.0,54.1736,54.1806,54.1248,54.1736,15252.0
2017-04-10 12:50:00,77.7,77.81,77.68,77.8,13806.0,54.1736,54.2503,54.1597,54.2434,13806.0
2017-04-10 13:00:00,77.8,77.81,77.76,77.79,17654.0,54.2434,54.2503,54.2155,54.2364,17654.0
2017-04-10 13:10:00,77.79,77.84,77.78,77.81,22422.0,54.2364,54.2712,54.2294,54.2503,22422.0
2017-04-10 13:20:00,77.81,77.84,77.79,77.82,11606.0,54.2503,54.2712,54.2364,54.2573,11606.0
2017-04-10 13:30:00,77.82,77.88,77.8,77.83,30098.0,54.2573,54.2991,54.2434,54.2643,30098.0
2017-04-10 13:40:00,77.83,77.87,77.78,77.8,27156.0,54.2643,54.2922,54.2294,54.2434,27156.0
2017-04-10 13:50:00,77.8,77.81,77.73,77.75,18657.0,54.2434,54.2503,54.1945,54.2085,18657.0
2017-04-10 14:00:00,77.75,77.77,77.72,77.75,21389.0,54.2085,54.2224,54.1876,54.2085,21389.0
2017-04-10 14:10:00,77.75,77.84,77.74,77.83,19080.0,54.2085,54.2712,54.2015,54.2643,19080.0
2017-04-10 14:20:00,77.83,77.83,77.67,77.69,26823.0,54.2643,54.2643,54.1527,54.1667,26823.0
2017-04-10 14:30:00,77.69,77.74,77.67,77.73,19632.0,54.1667,54.2015,54.1527,54.1945,19632.0
2017-04-10 14:40:00,77.71,77.83,77.7,77.83,15152.0,54.1806,54.2643,54.1736,54.2643,15152.0
2017-04-10 14:50:00,77.83,77.87,77.8,77.86,13776.0,54.2643,54.2922,54.2434,54.2852,13776.0
2017-04-10 15:00:00,77.86,77.89,77.84,77.84,24203.0,54.2852,54.3061,54.2712,54.2712,24203.0
2017-04-10 15:10:00,77.83,77.93,77.82,77.89,28045.0,54.2643,54.334,54.2573,54.3061,28045.0
2017-04-10 15:20:00,77.89,77.98,77.85,77.95,54692.0,54.3061,54.3688,54.2782,54.3479,54692.0
2017-04-10 15:30:00,77.95,77.96,77.89,77.95,48285.0,54.3479,54.3549,54.3061,54.3479,48285.0
2017-04-10 15:40:00,77.94,77.96,77.86,77.86,69265.0,54.341,54.3549,54.2852,54.2852,69265.0
2017-04-10 15:50:00,77.85,77.95,77.79,77.9,133457.0,54.2782,54.3479,54.2364,54.3131,133457.0
2017-04-11 09:30:00,77.63,77.85,77.32,77.7,116943.0,54.1248,54.2782,53.9087,54.1736,116943.0
2017-04-11 09:40:00,77.66,77.77,77.62,77.76,83095.0,54.1457,54.2224,54.1179,54.2155,83095.0
2017-04-11 09:50:00,77.76,77.92,77.67,77.73,54395.0,54.2155,54.327,54.1527,54.1945,54395.0
2017-04-11 10:00:00,77.72,77.72,77.5,77.57,21313.0,54.1876,54.1876,54.0342,54.083,21313.0
2017-04-11 10:10:00,77.56,77.65,77.53,77.62,27301.0,54.076,54.1388,54.0551,54.1179,27301.0
2017-04-11 10:20:00,77.62,77.73,77.58,77.7,24506.0,54.1179,54.1945,54.09,54.1736,24506.0
2017-04-11 10:30:00,77.69,77.69,77.53,77.55,21952.0,54.1667,54.1667,54.0551,54.069,21952.0
2017-04-11 10:40:00,77.55,77.64,77.53,77.63,20159.0,54.069,54.1318,54.0551,54.1248,20159.0
2017-04-11 10:50:00,77.63,77.72,77.55,77.7,38355.0,54.1248,54.1876,54.069,54.1736,38355.0
2017-04-11 11:00:00,77.71,77.72,77.63,77.63,13407.0,54.1806,54.1876,54.1248,54.1248,13407.0
2017-04-11 11:10:00,77.64,77.72,77.59,77.72,19633.0,54.1318,54.1876,54.0969,54.1876,19633.0
2017-04-11 11:20:00,77.7,77.75,77.61,77.62,18834.0,54.1736,54.2085,54.1109,54.1179,18834.0
2017-04-11 11:30:00,77.62,77.65,77.58,77.61,11329.0,54.1179,54.1388,54.09,54.1109,11329.0
2017-04-11 11:40:00,77.59,77.59,77.48,77.49,12498.0,54.0969,54.0969,54.0202,54.0272,12498.0
2017-04-11 11:50:00,77.5,77.51,77.43,77.43,13706.0,54.0342,54.0412,53.9854,53.9854,13706.0
2017-04-11 12:00:00,77.44,77.48,77.41,77.48,12806.0,53.9924,54.0202,53.9714,54.0202,12806.0
2017-04-11 12:10:00,77.49,77.5,77.46,77.46,12789.0,54.0272,54.0342,54.0063,54.0063,12789.0
2017-04-11 12:20:00,77.47,77.48,77.42,77.46,9879.0,54.0133,54.0202,53.9784,54.0063,9879.0
2017-04-11 12:30:00,77.47,77.51,77.46,77.5,8698.0,54.0133,54.0412,54.0063,54.0342,8698.0
2017-04-11 12:40:00,77.49,77.57,77.49,77.53,12112.0,54.0272,54.083,54.0272,54.0551,12112.0
2017-04-11 12:50:00,77.52,77.56,77.5,77.53,15688.0,54.0481,54.076,54.0342,54.0551,15688.0
2017-04-11 13:00:00,77.53,77.53,77.42,77.45,21901.0,54.0551,54.0551,53.9784,53.9993,21901.0
2017-04-11 13:10:00,77.46,77.54,77.46,77.51,11989.0,54.0063,54.0621,54.0063,54.0412,11989.0
2017-04-11 13:20:00,77.5,77.61,77.49,77.6,10609.0,54.0342,54.1109,54.0272,54.1039,10609.0
2017-04-11 13:30:00,77.61,77.67,77.58,77.65,14165.0,54.1109,54.1527,54.09,54.1388,14165.0
2017-04-11 13:40:00,77.65,77.67,77.59,77.64,13888.0,54.1388,54.1527,54.0969,54.1318,13888.0
2017-04-11 13:50:00,77.64,77.68,77.61,77.67,15274.0,54.1318,54.1597,54.1109,54.1527,15274.0
2017-04-11 14:00:00,77.66,77.7,77.62,77.65,115307.0,54.1457,54.1736,54.1179,54.1388,115307.0
2017-04-11 14:10:00,77.64,77.65,77.57,77.64,24878.0,54.1318,54.1388,54.083,54.1318,24878.0
2017-04-11 14:20:00,77.65,77.65,77.58,77.61,21610.0,54.1388,54.1388,54.09,54.1109,21610.0
2017-04-11 14:30:00,77.61,77.61,77.52,77.58,68136.0,54.1109,54.1109,54.0481,54.09,68136.0
2017-04-11 14:40:00,77.57,77.64,77.53,77.64,58349.0,54.083,54.1318,54.0551,54.1318,58349.0
2017-04-11 14:50:00,77.64,77.67,77.59,77.62,16773.0,54.1318,54.1527,54.0969,54.1179,16773.0
2017-04-11 15:00:00,77.62,77.65,77.59,77.6,54423.0,54.1179,54.1388,54.0969,54.1039,54423.0
2017-04-11 15:10:00,77.59,77.6,77.45,77.47,26063.0,54.0969,54.1039,53.9993,54.0133,26063.0
2017-04-11 15:20:00,77.47,77.51,77.41,77.5,30489.0,54.0133,54.0412,53.9714,54.0342,30489.0
2017-04-11 15:30:00,77.51,77.52,77.44,77.45,46025.0,54.0412,54.0481,53.9924,53.9993,46025.0
2017-04-11 15:40:00,77.45,77.47,77.4,77.41,122966.0,53.9993,54.0133,53.9645,53.9714,122966.0
2017-04-11 15:50:00,77.42,77.51,77.41,77.47,143354.0,53.9784,54.0412,53.9714,54.0133,143354.0
2017-04-12 09:30:00,77.38,77.38,77.01,77.24,53424.0,53.9505,53.9505,53.6926,53.8529,53424.0
2017-04-12 09:40:00,77.24,77.39,77.17,77.37,24667.0,53.8529,53.9575,53.8041,53.9435,24667.0
2017-04-12 09:50:00,77.37,77.46,77.31,77.45,21670.0,53.9435,54.0063,53.9017,53.9993,21670.0
2017-04-12 10:00:00,77.45,77.48,77.37,77.38,32530.0,53.9993,54.0202,53.9435,53.9505,32530.0
2017-04-12 10:10:00,77.38,77.49,77.36,77.49,25079.0,53.9505,54.0272,53.9366,54.0272,25079.0
2017-04-12 10:20:00,77.5,77.6,77.43,77.56,29791.0,54.0342,54.1039,53.9854,54.076,29791.0
2017-04-12 10:30:00,77.55,77.55,77.45,77.48,22107.0,54.069,54.069,53.9993,54.0202,22107.0
2017-04-12 10:40:00,77.49,77.54,77.47,77.52,22935.0,54.0272,54.0621,54.0133,54.0481,22935.0
2017-04-12 10:50:00,77.52,77.57,77.49,77.57,20017.0,54.0481,54.083,54.0272,54.083,20017.0
2017-04-12 11:00:00,77.57,77.66,77.57,77.57,17271.0,54.083,54.1457,54.083,54.083,17271.0
2017-04-12 11:10:00,77.57,77.66,77.56,77.64,13385.0,54.083,54.1457,54.076,54.1318,13385.0
2017-04-12 11:20:00,77.63,77.72,77.58,77.7,14729.0,54.1248,54.1876,54.09,54.1736,14729.0
2017-04-12 11:30:00,77.71,77.82,77.67,77.78,18229.0,54.1806,54.2573,54.1527,54.2294,18229.0
2017-04-12 11:40:00,77.78,77.84,77.76,77.84,13682.0,54.2294,54.2712,54.2155,54.2712,13682.0
2017-04-12 11:50:00,77.85,77.85,77.79,77.8,19713.0,54.2782,54.2782,54.2364,54.2434,19713.0
2017-04-12 12:00:00,77.8,77.89,77.76,77.79,21010.0,54.2434,54.3061,54.2155,54.2364,21010.0
2017-04-12 12:10:00,77.79,77.8,77.75,77.8,15844.0,54.2364,54.2434,54.2085,54.2434,15844.0
2017-04-12 12:20:00,77.81,77.98,77.81,77.94,33862.0,54.2503,54.3688,54.2503,54.341,33862.0
2017-04-12 12:30:00,77.94,77.94,77.84,77.86,14987.0,54.341,54.341,54.2712,54.2852,14987.0
2017-04-12 12:40:00,77.86,77.87,77.82,77.87,9076.0,54.2852,54.2922,54.2573,54.2922,9076.0
2017-04-12 12:50:00,77.87,77.87,77.78,77.86,17029.0,54.2922,54.2922,54.2294,54.2852,17029.0
2017-04-12 13:00:00,77.86,77.9,77.84,77.86,19004.0,54.2852,54.3131,54.2712,54.2852,19004.0
2017-04-12 13:10:00,77.86,77.9,77.84,77.88,12430.0,54.2852,54.3131,54.2712,54.2991,12430.0
2017-04-12 13:20:00,77.87,77.87,77.77,77.8,14869.0,54.2922,54.2922,54.2224,54.2434,14869.0
2017-04-12 13:30:00,77.79,77.85,77.78,77.83,12679.0,54.2364,54.2782,54.2294,54.2643,12679.0
2017-04-12 13:40:00,77.84,77.84,77.77,77.81,18657.0,54.2712,54.2712,54.2224,54.2503,18657.0
2017-04-12 13:50:00,77.8,77.8,77.73,77.78,20199.0,54.2434,54.2434,54.1945,54.2294,20199.0
2017-04-12 14:00:00,77.78,77.81,77.73,77.81,26127.0,54.2294,54.2503,54.1945,54.2503,26127.0
2017-04-12 14:10:00,77.81,77.84,77.77,77.81,19208.0,54.2503,54.2712,54.2224,54.2503,19208.0
2017-04-12 14:20:00,77.8,77.81,77.75,77.81,19082.0,54.2434,54.2503,54.2085,54.2503,19082.0
2017-04-12 14:30:00,77.8,77.8,77.69,77.69,44652.0,54.2434,54.2434,54.1667,54.1667,44652.0
2017-04-12 14:40:00,77.68,77.73,77.62,77.63,33484.0,54.1597,54.1945,54.1179,54.1248,33484.0
2017-04-12 14:50:00,77.62,77.68,77.6,77.68,28740.0,54.1179,54.1597,54.1039,54.1597,28740.0
2017-04-12 15:00:00,77.68,77.76,77.66,77.74,38934.0,54.1597,54.2155,54.1457,54.2015,38934.0
2017-04-12 15:10:00,77.74,77.9,77.71,77.89,48666.0,54.2015,54.3131,54.1806,54.3061,48666.0
2017-04-12 15:20:00,77.89,77.95,77.84,77.85,49790.0,54.3061,54.3479,54.2712,54.2782,49790.0
2017-04-12 15:30:00,77.85,77.88,77.8,77.85,68228.0,54.2782,54.2991,54.2434,54.2782,68228.0
2017-04-12 15:40:00,77.84,77.9,77.8,77.86,89206.0,54.2712,54.3131,54.2434,54.2852,89206.0
2017-04-12 15:50:00,77.87,77.94,77.87,77.92,204298.0,54.2922,54.341,54.2922,54.327,204298.0
2017-04-13 09:30:00,78.0,78.0,77.58,77.59,58393.0,54.3828,54.3828,54.09,54.0969,58393.0
2017-04-13 09:40:00,77.61,77.67,77.54,77.6,29354.0,54.1109,54.1527,54.0621,54.1039,29354.0
2017-04-13 09:50:00,77.6,77.67,77.44,77.48,50394.0,54.1039,54.1527,53.9924,54.0202,50394.0
2017-04-13 10:00:00,77.48,77.48,77.26,77.28,57473.0,54.0202,54.0202,53.8669,53.8808,57473.0
2017-04-13 10:10:00,77.27,77.37,77.19,77.32,51823.0,53.8738,53.9435,53.818,53.9087,51823.0
2017-04-13 10:20:00,77.33,77.58,77.33,77.57,42992.0,53.9157,54.09,53.9157,54.083,42992.0
2017-04-13 10:30:00,77.56,77.59,77.51,77.56,34617.0,54.076,54.0969,54.0412,54.076,34617.0
2017-04-13 10:40:00,77.56,77.68,77.56,77.63,43646.0,54.076,54.1597,54.076,54.1248,43646.0
2017-04-13 10:50:00,77.63,77.64,77.51,77.59,112251.0,54.1248,54.1318,54.0412,54.0969,112251.0
2017-04-13 11:00:00,77.6,77.76,77.54,77.76,73732.0,54.1039,54.2155,54.0621,54.2155,73732.0
2017-04-13 11:10:00,77.75,77.91,77.74,77.9,45240.0,54.2085,54.32,54.2015,54.3131,45240.0
2017-04-13 11:20:00,77.89,77.92,77.81,77.81,22278.0,54.3061,54.327,54.2503,54.2503,22278.0
2017-04-13 11:30:00,77.81,77.83,77.72,77.74,56043.0,54.2503,54.2643,54.1876,54.2015,56043.0
2017-04-13 11:40:00,77.73,77.79,77.73,77.78,42268.0,54.1945,54.2364,54.1945,54.2294,42268.0
2017-04-13 11:50:00,77.78,77.86,77.75,77.82,29446.0,54.2294,54.2852,54.2085,54.2573,29446.0
2017-04-13 12:00:00,77.82,77.89,77.82,77.84,21914.0,54.2573,54.3061,54.2573,54.2712,21914.0
2017-04-13 12:10:00,77.82,77.85,77.7,77.71,40230.0,54.2573,54.2782,54.1736,54.1806,40230.0
2017-04-13 12:20:00,77.7,77.74,77.7,77.74,48480.0,54.1736,54.2015,54.1736,54.2015,48480.0
2017-04-13 12:30:00,77.76,77.84,77.73,77.75,34486.0,54.2155,54.2712,54.1945,54.2085,34486.0
2017-04-13 12:40:00,77.74,77.77,77.67,77.67,52912.0,54.2015,54.2224,54.1527,54.1527,52912.0
2017-04-13 12:50:00,77.68,77.75,77.67,77.74,29069.0,54.1597,54.2085,54.1527,54.2015,29069.0
2017-04-13 13:00:00,77.74,77.77,77.68,77.74,43475.0,54.2015,54.2224,54.1597,54.2015,43475.0
2017-04-13 13:10:00,77.74,77.8,77.72,77.74,31662.0,54.2015,54.2434,54.1876,54.2015,31662.0
2017-04-13 13:20:00,77.74,77.77,77.72,77.75,22002.0,54.2015,54.2224,54.1876,54.2085,22002.0
2017-04-13 13:30:00,77.75,77.79,77.71,77.77,27472.0,54.2085,54.2364,54.1806,54.2224,27472.0
2017-04-13 13:40:00,77.76,77.8,77.73,77.74,35807.0,54.2155,54.2434,54.1945,54.2015,35807.0
2017-04-13 13:50:00,77.74,77.78,77.72,77.75,26965.0,54.2015,54.2294,54.1876,54.2085,26965.0
2017-04-13 14:00:00,77.76,77.91,77.75,77.89,52600.0,54.2155,54.32,54.2085,54.3061,52600.0
2017-04-13 14:10:00,77.89,77.89,77.81,77.84,78443.0,54.3061,54.3061,54.2503,54.2712,78443.0
2017-04-13 14:20:00,77.83,77.84,77.77,77.77,69141.0,54.2643,54.2712,54.2224,54.2224,69141.0
2017-04-13 14:30:00,77.77,77.81,77.74,77.75,38847.0,54.2224,54.2503,54.2015,54.2085,38847.0
2017-04-13 14:40:00,77.75,77.77,77.59,77.59,55811.0,54.2085,54.2224,54.0969,54.0969,55811.0
2017-04-13 14:50:00,77.6,77.69,77.6,77.66,56812.0,54.1039,54.1667,54.1039,54.1457,56812.0
2017-04-13 15:00:00,77.65,77.65,77.59,77.6,30300.0,54.1388,54.1388,54.0969,54.1039,30300.0
2017-04-13 15:10:00,77.59,77.6,77.47,77.49,67148.0,54.0969,54.1039,54.0133,54.0272,67148.0
2017-04-13 15:20:00,77.49,77.56,77.42,77.56,79607.0,54.0272,54.076,53.9784,54.076,79607.0
2017-04-13 15:30:00,77.55,77.57,77.44,77.45,50085.0,54.069,54.083,53.9924,53.9993,50085.0
2017-04-13 15:40:00,77.45,77.65,77.4,77.65,112138.0,53.9993,54.1388,53.9645,54.1388,112138.0
2017-04-13 15:50:00,77.63,77.66,77.5,77.52,162097.0,54.1248,54.1457,54.0342,54.0481,162097.0
2017-04-17 09:30:00,77.66,77.85,77.57,77.84,49463.0,54.1457,54.2782,54.083,54.2712,49463.0
2017-04-17 09:40:00,77.87,77.92,77.72,77.72,19258.0,54.2922,54.327,54.1876,54.1876,19258.0
2017-04-17 09:50:00,77.72,77.83,77.72,77.81,15475.0,54.1876,54.2643,54.1876,54.2503,15475.0
2017-04-17 10:00:00,77.82,77.86,77.7,77.7,25715.0,54.2573,54.2852,54.1736,54.1736,25715.0
2017-04-17 10:10:00,77.71,77.78,77.65,77.72,26583.0,54.1806,54.2294,54.1388,54.1876,26583.0
2017-04-17 10:20:00,77.72,77.84,77.72,77.77,11320.0,54.1876,54.2712,54.1876,54.2224,11320.0
2017-04-17 10:30:00,77.76,77.79,77.72,77.76,23887.0,54.2155,54.2364,54.1876,54.2155,23887.0
2017-04-17 10:40:00,77.76,77.76,77.63,77.7,33167.0,54.2155,54.2155,54.1248,54.1736,33167.0
2017-04-17 10:50:00,77.7,77.73,77.63,77.64,13301.0,54.1736,54.1945,54.1248,54.1318,13301.0
2017-04-17 11:00:00,77.63,77.72,77.56,77.66,45326.0,54.1248,54.1876,54.076,54.1457,45326.0
2017-04-17 11:10:00,77.66,77.73,77.64,77.66,23342.0,54.1457,54.1945,54.1318,54.1457,23342.0
2017-04-17 11:20:00,77.65,77.7,77.62,77.69,21760.0,54.1388,54.1736,54.1179,54.1667,21760.0
2017-04-17 11:30:00,77.69,77.69,77.62,77.62,20644.0,54.1667,54.1667,54.1179,54.1179,20644.0
2017-04-17 11:40:00,77.62,77.7,77.6,77.62,27337.0,54.1179,54.1736,54.1039,54.1179,27337.0
2017-04-17 11:50:00,77.62,77.79,77.61,77.79,11095.0,54.1179,54.2364,54.1109,54.2364,11095.0
2017-04-17 12:00:00,77.79,77.81,77.72,77.73,26570.0,54.2364,54.2503,54.1876,54.1945,26570.0
2017-04-17 12:10:00,77.74,77.77,77.7,77.76,13236.0,54.2015,54.2224,54.1736,54.2155,13236.0
2017-04-17 12:20:00,77.75,77.8,77.72,77.8,12629.0,54.2085,54.2434,54.1876,54.2434,12629.0
2017-04-17 12:30:00,77.8,77.83,77.76,77.76,10874.0,54.2434,54.2643,54.2155,54.2155,10874.0
2017-04-17 12:40:00,77.75,77.82,77.75,77.8,18164.0,54.2085,54.2573,54.2085,54.2434,18164.0
2017-04-17 12:50:00,77.8,77.83,77.77,77.77,15673.0,54.2434,54.2643,54.2224,54.2224,15673.0
2017-04-17 13:00:00,77.77,77.85,77.77,77.84,17111.0,54.2224,54.2782,54.2224,54.2712,17111.0
2017-04-17 13:10:00,77.84,77.88,77.82,77.85,13863.0,54.2712,54.2991,54.2573,54.2782,13863.0
2017-04-17 13:20:00,77.85,77.88,77.84,77.85,12309.0,54.2782,54.2991,54.2712,54.2782,12309.0
2017-04-17 13:30:00,77.85,77.86,77.82,77.86,12172.0,54.2782,54.2852,54.2573,54.2852,12172.0
2017-04-17 13:40:00,77.88,77.88,77.81,77.82,8305.0,54.2991,54.2991,54.2503,54.2573,8305.0
2017-04-17 13:50:00,77.82,77.85,77.8,77.81,33905.0,54.2573,54.2782,54.2434,54.2503,33905.0
2017-04-17 14:00:00,77.81,77.85,77.79,77.81,20012.0,54.2503,54.2782,54.2364,54.2503,20012.0
2017-04-17 14:10:00,77.81,77.82,77.78,77.79,17033.0,54.2503,54.2573,54.2294,54.2364,17033.0
2017-04-17 14:20:00,77.79,77.83,77.72,77.82,63543.0,54.2364,54.2643,54.1876,54.2573,63543.0
2017-04-17 14:30:00,77.82,77.87,77.79,77.83,31232.0,54.2573,54.2922,54.2364,54.2643,31232.0
2017-04-17 14:40:00,77.84,77.88,77.83,77.87,17276.0,54.2712,54.2991,54.2643,54.2922,17276.0
2017-04-17 14:50:00,77.86,77.86,77.79,77.81,20380.0,54.2852,54.2852,54.2364,54.2503,20380.0
2017-04-17 15:00:00,77.81,77.86,77.8,77.85,20875.0,54.2503,54.2852,54.2434,54.2782,20875.0
2017-04-17 15:10:00,77.85,77.86,77.8,77.84,30861.0,54.2782,54.2852,54.2434,54.2712,30861.0
2017-04-17 15:20:00,77.83,77.92,77.83,77.88,32737.0,54.2643,54.327,54.2643,54.2991,32737.0
2017-04-17 15:30:00,77.87,77.88,77.82,77.88,32069.0,54.2922,54.2991,54.2573,54.2991,32069.0
2017-04-17 15:40:00,77.88,77.98,77.87,77.97,74529.0,54.2991,54.3688,54.2922,54.3619,74529.0
2017-04-17 15:50:00,77.97,78.05,77.92,77.98,222479.0,54.3619,54.4177,54.327,54.3688,222479.0
2017-04-18 09:30:00,77.9,78.23,77.88,78.01,107674.0,54.3131,54.5432,54.2991,54.3898,107674.0
2017-04-18 09:40:00,78.02,78.02,77.72,77.75,37611.0,54.3967,54.3967,54.1876,54.2085,37611.0
2017-04-18 09:50:00,77.76,77.89,77.68,77.69,61094.0,54.2155,54.3061,54.1597,54.1667,61094.0
2017-04-18 10:00:00,77.69,77.88,77.68,77.86,45152.0,54.1667,54.2991,54.1597,54.2852,45152.0
2017-04-18 10:10:00,77.87,77.97,77.8,77.81,44788.0,54.2922,54.3619,54.2434,54.2503,44788.0
2017-04-18 10:20:00,77.82,77.83,77.62,77.74,31444.0,54.2573,54.2643,54.1179,54.2015,31444.0
2017-04-18 10:30:00,77.74,77.81,77.66,77.74,31416.0,54.2015,54.2503,54.1457,54.2015,31416.0
2017-04-18 10:40:00,77.74,77.84,77.74,77.79,35420.0,54.2015,54.2712,54.2015,54.2364,35420.0
2017-04-18 10:50:00,77.79,77.96,77.79,77.95,34443.0,54.2364,54.3549,54.2364,54.3479,34443.0
2017-04-18 11:00:00,77.94,78.03,77.91,78.02,50684.0,54.341,54.4037,54.32,54.3967,50684.0
2017-04-18 11:10:00,78.01,78.02,77.89,77.91,28993.0,54.3898,54.3967,54.3061,54.32,28993.0
2017-04-18 11:20:00,77.91,78.01,77.9,77.99,44967.0,54.32,54.3898,54.3131,54.3758,44967.0
2017-04-18 11:30:00,77.99,78.07,77.98,78.06,45901.0,54.3758,54.4316,54.3688,54.4246,45901.0
2017-04-18 11:40:00,78.05,78.06,77.99,77.99,42361.0,54.4177,54.4246,54.3758,54.3758,42361.0
2017-04-18 11:50:00,77.99,78.03,77.97,78.01,43152.0,54.3758,54.4037,54.3619,54.3898,43152.0
2017-04-18 12:00:00,78.0,78.01,77.98,78.0,32621.0,54.3828,54.3898,54.3688,54.3828,32621.0
2017-04-18 12:10:00,78.0,78.01,77.96,78.0,48070.0,54.3828,54.3898,54.3549,54.3828,48070.0
2017-04-18 12:20:00,77.99,78.01,77.97,77.98,34186.0,54.3758,54.3898,54.3619,54.3688,34186.0
2017-04-18 12:30:00,77.99,78.01,77.95,77.97,36520.0,54.3758,54.3898,54.3479,54.3619,36520.0
2017-04-18 12:40:00,77.97,78.02,77.96,78.0,19182.0,54.3619,54.3967,54.3549,54.3828,19182.0
2017-04-18 12:50:00,78.0,78.04,77.99,78.04,28268.0,54.3828,54.4107,54.3758,54.4107,28268.0
2017-04-18 13:00:00,78.03,78.04,77.94,77.98,20818.0,54.4037,54.4107,54.341,54.3688,20818.0
2017-04-18 13:10:00,77.98,78.01,77.91,77.92,27184.0,54.3688,54.3898,54.32,54.327,27184.0
2017-04-18 13:20:00,77.92,77.94,77.87,77.89,28217.0,54.327,54.341,54.2922,54.3061,28217.0
2017-04-18 13:30:00,77.89,77.9,77.83,77.89,25981.0,54.3061,54.3131,54.2643,54.3061,25981.0
2017-04-18 13:40:00,77.89,77.95,77.86,77.86,32249.0,54.3061,54.3479,54.2852,54.2852,32249.0
2017-04-18 13:50:00,77.87,77.89,77.78,77.78,41458.0,54.2922,54.3061,54.2294,54.2294,41458.0
2017-04-18 14:00:00,77.78,77.89,77.78,77.89,38842.0,54.2294,54.3061,54.2294,54.3061,38842.0
2017-04-18 14:10:00,77.88,77.96,77.83,77.91,39275.0,54.2991,54.3549,54.2643,54.32,39275.0
2017-04-18 14:20:00,77.91,77.99,77.89,77.96,73295.0,54.32,54.3758,54.3061,54.3549,73295.0
2017-04-18 14:30:00,77.97,77.98,77.92,77.98,30096.0,54.3619,54.3688,54.327,54.3688,30096.0
2017-04-18 14:40:00,77.98,78.02,77.95,77.99,73010.0,54.3688,54.3967,54.3479,54.3758,73010.0
2017-04-18 14:50:00,77.98,78.0,77.98,78.0,41825.0,54.3688,54.3828,54.3688,54.3828,41825.0
2017-04-18 15:00:00,78.0,78.1,77.97,78.05,121360.0,54.3828,54.4525,54.3619,54.4177,121360.0
2017-04-18 15:10:00,78.06,78.08,77.99,78.05,59366.0,54.4246,54.4386,54.3758,54.4177,59366.0
2017-04-18 15:20:00,78.05,78.07,77.97,78.07,56890.0,54.4177,54.4316,54.3619,54.4316,56890.0
2017-04-18 15:30:00,78.07,78.08,78.01,78.06,80246.0,54.4316,54.4386,54.3898,54.4246,80246.0
2017-04-18 15:40:00,78.06,78.07,78.0,78.01,77168.0,54.4246,54.4316,54.3828,54.3898,77168.0
2017-04-18 15:50:00,78.02,78.04,77.96,77.98,242304.0,54.3967,54.4107,54.3549,54.3688,242304.0
2017-04-19 09:30:00,77.84,77.96,77.6,77.75,68683.0,54.2712,54.3549,54.1039,54.2085,68683.0
2017-04-19 09:40:00,77.74,77.82,77.58,77.6,32204.0,54.2015,54.2573,54.09,54.1039,32204.0
2017-04-19 09:50:00,77.6,77.74,77.56,77.63,38209.0,54.1039,54.2015,54.076,54.1248,38209.0
2017-04-19 10:00:00,77.64,77.78,77.62,77.74,36846.0,54.1318,54.2294,54.1179,54.2015,36846.0
2017-04-19 10:10:00,77.75,77.78,77.61,77.62,28176.0,54.2085,54.2294,54.1109,54.1179,28176.0
2017-04-19 10:20:00,77.63,77.74,77.57,77.59,29150.0,54.1248,54.2015,54.083,54.0969,29150.0
2017-04-19 10:30:00,77.59,77.67,77.57,77.58,36064.0,54.0969,54.1527,54.083,54.09,36064.0
2017-04-19 10:40:00,77.58,77.63,77.49,77.52,33447.0,54.09,54.1248,54.0272,54.0481,33447.0
2017-04-19 10:50:00,77.52,77.55,77.43,77.45,32836.0,54.0481,54.069,53.9854,53.9993,32836.0
2017-04-19 11:00:00,77.47,77.48,77.33,77.42,30164.0,54.0133,54.0202,53.9157,53.9784,30164.0
2017-04-19 11:10:00,77.42,77.45,77.32,77.36,20462.0,53.9784,53.9993,53.9087,53.9366,20462.0
2017-04-19 11:20:00,77.36,77.39,77.29,77.29,25148.0,53.9366,53.9575,53.8878,53.8878,25148.0
2017-04-19 11:30:00,77.29,77.44,77.29,77.34,20189.0,53.8878,53.9924,53.8878,53.9226,20189.0
2017-04-19 11:40:00,77.34,77.36,77.29,77.36,18661.0,53.9226,53.9366,53.8878,53.9366,18661.0
2017-04-19 11:50:00,77.38,77.4,77.32,77.33,20296.0,53.9505,53.9645,53.9087,53.9157,20296.0
2017-04-19 12:00:00,77.34,77.41,77.32,77.33,21989.0,53.9226,53.9714,53.9087,53.9157,21989.0
2017-04-19 12:10:00,77.33,77.37,77.31,77.34,19272.0,53.9157,53.9435,53.9017,53.9226,19272.0
2017-04-19 12:20:00,77.35,77.37,77.31,77.35,21814.0,53.9296,53.9435,53.9017,53.9296,21814.0
2017-04-19 12:30:00,77.36,77.49,77.35,77.48,20437.0,53.9366,54.0272,53.9296,54.0202,20437.0
2017-04-19 12:40:00,77.46,77.52,77.4,77.4,17476.0,54.0063,54.0481,53.9645,53.9645,17476.0
2017-04-19 12:50:00,77.41,77.45,77.39,77.43,11731.0,53.9714,53.9993,53.9575,53.9854,11731.0
2017-04-19 13:00:00,77.43,77.43,77.36,77.39,16888.0,53.9854,53.9854,53.9366,53.9575,16888.0
2017-04-19 13:10:00,77.39,77.4,77.32,77.36,18583.0,53.9575,53.9645,53.9087,53.9366,18583.0
2017-04-19 13:20:00,77.35,77.47,77.34,77.35,18175.0,53.9296,54.0133,53.9226,53.9296,18175.0
2017-04-19 13:30:00,77.35,77.36,77.28,77.33,16640.0,53.9296,53.9366,53.8808,53.9157,16640.0
2017-04-19 13:40:00,77.32,77.34,77.28,77.28,21319.0,53.9087,53.9226,53.8808,53.8808,21319.0
2017-04-19 13:50:00,77.27,77.34,77.25,77.25,22631.0,53.8738,53.9226,53.8599,53.8599,22631.0
2017-04-19 14:00:00,77.26,77.28,77.18,77.23,54374.0,53.8669,53.8808,53.8111,53.8459,54374.0
2017-04-19 14:10:00,77.24,77.31,77.21,77.3,40500.0,53.8529,53.9017,53.832,53.8947,40500.0
2017-04-19 14:20:00,77.31,77.32,77.23,77.29,52042.0,53.9017,53.9087,53.8459,53.8878,52042.0
2017-04-19 14:30:00,77.28,77.31,77.23,77.28,30967.0,53.8808,53.9017,53.8459,53.8808,30967.0
2017-04-19 14:40:00,77.28,77.29,77.18,77.18,39775.0,53.8808,53.8878,53.8111,53.8111,39775.0
2017-04-19 14:50:00,77.19,77.19,77.07,77.15,38327.0,53.818,53.818,53.7344,53.7902,38327.0
2017-04-19 15:00:00,77.15,77.16,77.03,77.1,47014.0,53.7902,53.7971,53.7065,53.7553,47014.0
2017-04-19 15:10:00,77.09,77.12,77.04,77.11,39781.0,53.7483,53.7692,53.7135,53.7623,39781.0
2017-04-19 15:20:00,77.11,77.26,77.11,77.22,46344.0,53.7623,53.8669,53.7623,53.839,46344.0
2017-04-19 15:30:00,77.22,77.27,77.17,77.23,54083.0,53.839,53.8738,53.8041,53.8459,54083.0
2017-04-19 15:40:00,77.22,77.24,77.18,77.2,83283.0,53.839,53.8529,53.8111,53.825,83283.0
2017-04-19 15:50:00,77.2,77.37,77.17,77.34,194149.0,53.825,53.9435,53.8041,53.9226,194149.0
2017-04-20 09:30:00,77.24,77.32,76.9,76.93,61428.0,53.8529,53.9087,53.6159,53.6368,61428.0
2017-04-20 09:40:00,76.94,76.98,76.73,76.78,49075.0,53.6437,53.6716,53.4973,53.5322,49075.0
2017-04-20 09:50:00,76.78,76.85,76.73,76.77,40602.0,53.5322,53.581,53.4973,53.5252,40602.0
2017-04-20 10:00:00,76.75,76.91,76.74,76.85,47964.0,53.5113,53.6228,53.5043,53.581,47964.0
2017-04-20 10:10:00,76.86,77.01,76.84,76.86,63474.0,53.588,53.6926,53.574,53.588,63474.0
2017-04-20 10:20:00,76.85,76.9,76.81,76.88,33019.0,53.581,53.6159,53.5531,53.6019,33019.0
2017-04-20 10:30:00,76.88,76.9,76.78,76.83,52324.0,53.6019,53.6159,53.5322,53.5671,52324.0
2017-04-20 10:40:00,76.84,76.85,76.7,76.72,44056.0,53.574,53.581,53.4764,53.4904,44056.0
2017-04-20 10:50:00,76.72,76.74,76.64,76.71,49657.0,53.4904,53.5043,53.4346,53.4834,49657.0
2017-04-20 11:00:00,76.71,76.81,76.68,76.77,31531.0,53.4834,53.5531,53.4625,53.5252,31531.0
2017-04-20 11:10:00,76.77,76.89,76.74,76.82,29362.0,53.5252,53.6089,53.5043,53.5601,29362.0
2017-04-20 11:20:00,76.81,76.84,76.73,76.81,21494.0,53.5531,53.574,53.4973,53.5531,21494.0
2017-04-20 11:30:00,76.81,76.91,76.79,76.89,19583.0,53.5531,53.6228,53.5392,53.6089,19583.0
2017-04-20 11:40:00,76.9,77.04,76.9,77.03,29839.0,53.6159,53.7135,53.6159,53.7065,29839.0
2017-04-20 11:50:00,77.04,77.07,77.02,77.07,23500.0,53.7135,53.7344,53.6995,53.7344,23500.0
2017-04-20 12:00:00,77.08,77.11,77.02,77.08,23531.0,53.7414,53.7623,53.6995,53.7414,23531.0
2017-04-20 12:10:00,77.07,77.11,77.06,77.08,28268.0,53.7344,53.7623,53.7274,53.7414,28268.0
2017-04-20 12:20:00,77.09,77.16,77.05,77.11,16123.0,53.7483,53.7971,53.7204,53.7623,16123.0
2017-04-20 12:30:00,77.11,77.16,77.1,77.13,15636.0,53.7623,53.7971,53.7553,53.7762,15636.0
2017-04-20 12:40:00,77.12,77.14,77.1,77.1,19477.0,53.7692,53.7832,53.7553,53.7553,19477.0
2017-04-20 12:50:00,77.1,77.16,77.07,77.13,22779.0,53.7553,53.7971,53.7344,53.7762,22779.0
2017-04-20 13:00:00,77.13,77.15,77.11,77.12,13988.0,53.7762,53.7902,53.7623,53.7692,13988.0
2017-04-20 13:10:00,77.12,77.17,77.12,77.17,14589.0,53.7692,53.8041,53.7692,53.8041,14589.0
2017-04-20 13:20:00,77.19,77.21,77.12,77.16,19629.0,53.818,53.832,53.7692,53.7971,19629.0
2017-04-20 13:30:00,77.16,77.2,77.12,77.15,16990.0,53.7971,53.825,53.7692,53.7902,16990.0
2017-04-20 13:40:00,77.15,77.23,77.13,77.23,24295.0,53.7902,53.8459,53.7762,53.8459,24295.0
2017-04-20 13:50:00,77.24,77.26,77.2,77.26,22698.0,53.8529,53.8669,53.825,53.8669,22698.0
2017-04-20 14:00:00,77.25,77.29,77.23,77.25,43229.0,53.8599,53.8878,53.8459,53.8599,43229.0
2017-04-20 14:10:00,77.25,77.3,77.23,77.27,22606.0,53.8599,53.8947,53.8459,53.8738,22606.0
2017-04-20 14:20:00,77.27,77.27,77.21,77.24,26530.0,53.8738,53.8738,53.832,53.8529,26530.0
2017-04-20 14:30:00,77.23,77.31,77.23,77.29,24500.0,53.8459,53.9017,53.8459,53.8878,24500.0
2017-04-20 14:40:00,77.28,77.29,77.19,77.21,27525.0,53.8808,53.8878,53.818,53.832,27525.0
2017-04-20 14:50:00,77.21,77.22,77.18,77.19,24744.0,53.832,53.839,53.8111,53.818,24744.0
2017-04-20 15:00:00,77.19,77.19,77.1,77.12,24506.0,53.818,53.818,53.7553,53.7692,24506.0
2017-04-20 15:10:00,77.13,77.21,77.12,77.17,33816.0,53.7762,53.832,53.7692,53.8041,33816.0
2017-04-20 15:20:00,77.18,77.19,77.12,77.16,35497.0,53.8111,53.818,53.7692,53.7971,35497.0
2017-04-20 15:30:00,77.15,77.29,77.15,77.26,45445.0,53.7902,53.8878,53.7902,53.8669,45445.0
2017-04-20 15:40:00,77.27,77.39,77.23,77.38,96456.0,53.8738,53.9575,53.8459,53.9505,96456.0
2017-04-20 15:50:00,77.38,77.41,77.33,77.35,161037.0,53.9505,53.9714,53.9157,53.9296,161037.0
2017-04-21 09:30:00,77.47,77.9,77.45,77.88,240803.0,54.0133,54.3131,53.9993,54.2991,240803.0
2017-04-21 09:40:00,77.89,78.0,77.87,77.9,53506.0,54.3061,54.3828,54.2922,54.3131,53506.0
2017-04-21 09:50:00,77.93,78.11,77.92,78.11,114009.0,54.334,54.4595,54.327,54.4595,114009.0
2017-04-21 10:00:00,78.12,78.12,77.96,78.03,85190.0,54.4665,54.4665,54.3549,54.4037,85190.0
2017-04-21 10:10:00,78.03,78.09,77.86,77.86,43952.0,54.4037,54.4455,54.2852,54.2852,43952.0
2017-04-21 10:20:00,77.86,77.88,77.76,77.81,34457.0,54.2852,54.2991,54.2155,54.2503,34457.0
2017-04-21 10:30:00,77.81,77.89,77.76,77.87,75869.0,54.2503,54.3061,54.2155,54.2922,75869.0
2017-04-21 10:40:00,77.88,77.99,77.84,77.89,75556.0,54.2991,54.3758,54.2712,54.3061,75556.0
2017-04-21 10:50:00,77.88,77.9,77.79,77.87,68186.0,54.2991,54.3131,54.2364,54.2922,68186.0
2017-04-21 11:00:00,77.87,78.03,77.87,78.0,71052.0,54.2922,54.4037,54.2922,54.3828,71052.0
2017-04-21 11:10:00,78.0,78.01,77.86,77.92,60924.0,54.3828,54.3898,54.2852,54.327,60924.0
2017-04-21 11:20:00,77.92,78.09,77.91,78.09,51609.0,54.327,54.4455,54.32,54.4455,51609.0
2017-04-21 11:30:00,78.09,78.12,78.02,78.07,96699.0,54.4455,54.4665,54.3967,54.4316,96699.0
2017-04-21 11:40:00,78.07,78.07,77.96,77.97,51288.0,54.4316,54.4316,54.3549,54.3619,51288.0
2017-04-21 11:50:00,77.97,77.98,77.89,77.9,26534.0,54.3619,54.3688,54.3061,54.3131,26534.0
2017-04-21 12:00:00,77.9,77.9,77.83,77.87,17175.0,54.3131,54.3131,54.2643,54.2922,17175.0
2017-04-21 12:10:00,77.86,77.88,77.81,77.84,22298.0,54.2852,54.2991,54.2503,54.2712,22298.0
2017-04-21 12:20:00,77.84,77.85,77.75,77.76,22111.0,54.2712,54.2782,54.2085,54.2155,22111.0
2017-04-21 12:30:00,77.77,77.78,77.74,77.78,22763.0,54.2224,54.2294,54.2015,54.2294,22763.0
2017-04-21 12:40:00,77.79,77.83,77.78,77.83,32932.0,54.2364,54.2643,54.2294,54.2643,32932.0
2017-04-21 12:50:00,77.82,77.84,77.8,77.81,44485.0,54.2573,54.2712,54.2434,54.2503,44485.0
2017-04-21 13:00:00,77.81,77.82,77.69,77.71,60655.0,54.2503,54.2573,54.1667,54.1806,60655.0
2017-04-21 13:10:00,77.7,77.7,77.52,77.54,65422.0,54.1736,54.1736,54.0481,54.0621,65422.0
2017-04-21 13:20:00,77.53,77.59,77.42,77.45,53584.0,54.0551,54.0969,53.9784,53.9993,53584.0
2017-04-21 13:30:00,77.45,77.56,77.44,77.56,80760.0,53.9993,54.076,53.9924,54.076,80760.0
2017-04-21 13:40:00,77.56,77.63,77.54,77.54,36551.0,54.076,54.1248,54.0621,54.0621,36551.0
2017-04-21 13:50:00,77.54,77.64,77.53,77.63,40864.0,54.0621,54.1318,54.0551,54.1248,40864.0
2017-04-21 14:00:00,77.62,77.63,77.54,77.58,67223.0,54.1179,54.1248,54.0621,54.09,67223.0
2017-04-21 14:10:00,77.57,77.57,77.43,77.47,39730.0,54.083,54.083,53.9854,54.0133,39730.0
2017-04-21 14:20:00,77.47,77.53,77.46,77.5,36378.0,54.0133,54.0551,54.0063,54.0342,36378.0
2017-04-21 14:30:00,77.5,77.53,77.47,77.51,48304.0,54.0342,54.0551,54.0133,54.0412,48304.0
2017-04-21 14:40:00,77.52,77.55,77.5,77.54,90500.0,54.0481,54.069,54.0342,54.0621,90500.0
2017-04-21 14:50:00,77.55,77.56,77.47,77.5,67578.0,54.069,54.076,54.0133,54.0342,67578.0
2017-04-21 15:00:00,77.51,77.56,77.47,77.5,48539.0,54.0412,54.076,54.0133,54.0342,48539.0
2017-04-21 15:10:00,77.5,77.54,77.46,77.52,45761.0,54.0342,54.0621,54.0063,54.0481,45761.0
2017-04-21 15:20:00,77.51,77.58,77.49,77.55,35176.0,54.0412,54.09,54.0272,54.069,35176.0
2017-04-21 15:30:00,77.56,77.63,77.52,77.62,63348.0,54.076,54.1248,54.0481,54.1179,63348.0
2017-04-21 15:40:00,77.63,77.69,77.6,77.62,287207.0,54.1248,54.1667,54.1039,54.1179,287207.0
2017-04-21 15:50:00,77.62,77.65,77.54,77.55,245122.0,54.1179,54.1388,54.0621,54.069,245122.0
2017-04-24 09:30:00,77.64,77.83,77.3,77.37,63134.0,54.1318,54.2643,53.8947,53.9435,63134.0
2017-04-24 09:40:00,77.34,77.44,77.24,77.29,50223.0,53.9226,53.9924,53.8529,53.8878,50223.0
2017-04-24 09:50:00,77.29,77.29,77.06,77.11,41765.0,53.8878,53.8878,53.7274,53.7623,41765.0
2017-04-24 10:00:00,77.1,77.54,77.09,77.53,58801.0,53.7553,54.0621,53.7483,54.0551,58801.0
2017-04-24 10:10:00,77.52,77.61,77.49,77.54,32853.0,54.0481,54.1109,54.0272,54.0621,32853.0
2017-04-24 10:20:00,77.57,77.68,77.57,77.64,38923.0,54.083,54.1597,54.083,54.1318,38923.0
2017-04-24 10:30:00,77.64,77.74,77.62,77.74,27863.0,54.1318,54.2015,54.1179,54.2015,27863.0
2017-04-24 10:40:00,77.73,77.74,77.66,77.72,23643.0,54.1945,54.2015,54.1457,54.1876,23643.0
2017-04-24 10:50:00,77.71,77.83,77.7,77.8,34469.0,54.1806,54.2643,54.1736,54.2434,34469.0
2017-04-24 11:00:00,77.81,77.95,77.79,77.93,71297.0,54.2503,54.3479,54.2364,54.334,71297.0
2017-04-24 11:10:00,77.93,77.96,77.85,77.91,55679.0,54.334,54.3549,54.2782,54.32,55679.0
2017-04-24 11:20:00,77.9,78.0,77.87,78.0,42534.0,54.3131,54.3828,54.2922,54.3828,42534.0
2017-04-24 11:30:00,77.99,78.06,77.96,77.98,105038.0,54.3758,54.4246,54.3549,54.3688,105038.0
2017-04-24 11:40:00,77.98,77.99,77.81,77.81,25994.0,54.3688,54.3758,54.2503,54.2503,25994.0
2017-04-24 11:50:00,77.81,77.84,77.74,77.78,27121.0,54.2503,54.2712,54.2015,54.2294,27121.0
2017-04-24 12:00:00,77.78,77.78,77.71,77.75,23896.0,54.2294,54.2294,54.1806,54.2085,23896.0
2017-04-24 12:10:00,77.75,77.82,77.73,77.82,20713.0,54.2085,54.2573,54.1945,54.2573,20713.0
2017-04-24 12:20:00,77.82,77.85,77.8,77.82,15791.0,54.2573,54.2782,54.2434,54.2573,15791.0
2017-04-24 12:30:00,77.82,77.82,77.78,77.81,15803.0,54.2573,54.2573,54.2294,54.2503,15803.0
2017-04-24 12:40:00,77.81,77.81,77.76,77.76,15524.0,54.2503,54.2503,54.2155,54.2155,15524.0
2017-04-24 12:50:00,77.77,77.81,77.76,77.79,26651.0,54.2224,54.2503,54.2155,54.2364,26651.0
2017-04-24 13:00:00,77.79,77.97,77.78,77.94,34831.0,54.2364,54.3619,54.2294,54.341,34831.0
2017-04-24 13:10:00,77.94,78.03,77.94,78.0,51359.0,54.341,54.4037,54.341,54.3828,51359.0
2017-04-24 13:20:00,78.0,78.06,77.97,78.06,61232.0,54.3828,54.4246,54.3619,54.4246,61232.0
2017-04-24 13:30:00,78.07,78.08,77.99,78.03,51244.0,54.4316,54.4386,54.3758,54.4037,51244.0
2017-04-24 13:40:00,78.04,78.06,77.97,77.99,47755.0,54.4107,54.4246,54.3619,54.3758,47755.0
2017-04-24 13:50:00,77.99,78.04,77.96,78.01,66568.0,54.3758,54.4107,54.3549,54.3898,66568.0
2017-04-24 14:00:00,78.02,78.04,77.98,78.0,30428.0,54.3967,54.4107,54.3688,54.3828,30428.0
2017-04-24 14:10:00,78.0,78.03,77.95,78.0,64456.0,54.3828,54.4037,54.3479,54.3828,64456.0
2017-04-24 14:20:00,78.0,78.01,77.9,77.94,35635.0,54.3828,54.3898,54.3131,54.341,35635.0
2017-04-24 14:30:00,77.95,78.01,77.92,77.99,26082.0,54.3479,54.3898,54.327,54.3758,26082.0
2017-04-24 14:40:00,77.99,78.02,77.97,77.99,40306.0,54.3758,54.3967,54.3619,54.3758,40306.0
2017-04-24 14:50:00,77.98,78.02,77.95,77.97,39102.0,54.3688,54.3967,54.3479,54.3619,39102.0
2017-04-24 15:00:00,77.97,78.14,77.97,78.14,55228.0,54.3619,54.4804,54.3619,54.4804,55228.0
2017-04-24 15:10:00,78.13,78.23,78.12,78.17,48301.0,54.4734,54.5432,54.4665,54.5013,48301.0
2017-04-24 15:20:00,78.17,78.18,78.08,78.09,52784.0,54.5013,54.5083,54.4386,54.4455,52784.0
2017-04-24 15:30:00,78.09,78.09,78.02,78.07,115842.0,54.4455,54.4455,54.3967,54.4316,115842.0
2017-04-24 15:40:00,78.07,78.1,78.05,78.08,140565.0,54.4316,54.4525,54.4177,54.4386,140565.0
2017-04-24 15:50:00,78.07,78.09,78.0,78.06,165711.0,54.4316,54.4455,54.3828,54.4246,165711.0
2017-04-25 09:30:00,77.67,77.86,77.57,77.72,44068.0,54.1527,54.2852,54.083,54.1876,44068.0
2017-04-25 09:40:00,77.79,77.86,77.71,77.79,36511.0,54.2364,54.2852,54.1806,54.2364,36511.0
2017-04-25 09:50:00,77.79,77.91,77.63,77.63,47053.0,54.2364,54.32,54.1248,54.1248,47053.0
2017-04-25 10:00:00,77.6,77.85,77.6,77.81,25658.0,54.1039,54.2782,54.1039,54.2503,25658.0
2017-04-25 10:10:00,77.81,77.88,77.78,77.8,16435.0,54.2503,54.2991,54.2294,54.2434,16435.0
2017-04-25 10:20:00,77.78,77.79,77.63,77.69,47817.0,54.2294,54.2364,54.1248,54.1667,47817.0
2017-04-25 10:30:00,77.7,77.8,77.68,77.8,19817.0,54.1736,54.2434,54.1597,54.2434,19817.0
2017-04-25 10:40:00,77.79,77.81,77.76,77.78,13491.0,54.2364,54.2503,54.2155,54.2294,13491.0
2017-04-25 10:50:00,77.76,77.78,77.62,77.62,23696.0,54.2155,54.2294,54.1179,54.1179,23696.0
2017-04-25 11:00:00,77.6,77.62,77.37,77.53,37497.0,54.1039,54.1179,53.9435,54.0551,37497.0
2017-04-25 11:10:00,77.51,77.52,77.36,77.41,46404.0,54.0412,54.0481,53.9366,53.9714,46404.0
2017-04-25 11:20:00,77.41,77.44,77.35,77.43,29021.0,53.9714,53.9924,53.9296,53.9854,29021.0
2017-04-25 11:30:00,77.42,77.56,77.41,77.56,28962.0,53.9784,54.076,53.9714,54.076,28962.0
2017-04-25 11:40:00,77.56,77.64,77.56,77.58,19140.0,54.076,54.1318,54.076,54.09,19140.0
2017-04-25 11:50:00,77.58,77.62,77.54,77.59,20331.0,54.09,54.1179,54.0621,54.0969,20331.0
2017-04-25 12:00:00,77.59,77.64,77.57,77.61,15950.0,54.0969,54.1318,54.083,54.1109,15950.0
2017-04-25 12:10:00,77.6,77.63,77.56,77.58,15474.0,54.1039,54.1248,54.076,54.09,15474.0
2017-04-25 12:20:00,77.58,77.6,77.49,77.49,39034.0,54.09,54.1039,54.0272,54.0272,39034.0
2017-04-25 12:30:00,77.5,77.54,77.47,77.54,32438.0,54.0342,54.0621,54.0133,54.0621,32438.0
2017-04-25 12:40:00,77.55,77.55,77.44,77.48,24660.0,54.069,54.069,53.9924,54.0202,24660.0
2017-04-25 12:50:00,77.47,77.48,77.41,77.42,28511.0,54.0133,54.0202,53.9714,53.9784,28511.0
2017-04-25 13:00:00,77.43,77.49,77.42,77.47,23030.0,53.9854,54.0272,53.9784,54.0133,23030.0
2017-04-25 13:10:00,77.46,77.53,77.46,77.51,14446.0,54.0063,54.0551,54.0063,54.0412,14446.0
2017-04-25 13:20:00,77.51,77.52,77.47,77.51,12712.0,54.0412,54.0481,54.0133,54.0412,12712.0
2017-04-25 13:30:00,77.51,77.57,77.5,77.55,24943.0,54.0412,54.083,54.0342,54.069,24943.0
2017-04-25 13:40:00,77.54,77.57,77.49,77.51,22769.0,54.0621,54.083,54.0272,54.0412,22769.0
2017-04-25 13:50:00,77.5,77.53,77.46,77.47,18015.0,54.0342,54.0551,54.0063,54.0133,18015.0
2017-04-25 14:00:00,77.47,77.53,77.45,77.52,33418.0,54.0133,54.0551,53.9993,54.0481,33418.0
2017-04-25 14:10:00,77.52,77.54,77.46,77.46,18811.0,54.0481,54.0621,54.0063,54.0063,18811.0
2017-04-25 14:20:00,77.45,77.47,77.41,77.42,20042.0,53.9993,54.0133,53.9714,53.9784,20042.0
2017-04-25 14:30:00,77.42,77.56,77.42,77.54,30584.0,53.9784,54.076,53.9784,54.0621,30584.0
2017-04-25 14:40:00,77.54,77.57,77.52,77.56,16135.0,54.0621,54.083,54.0481,54.076,16135.0
2017-04-25 14:50:00,77.56,77.56,77.49,77.49,21972.0,54.076,54.076,54.0272,54.0272,21972.0
2017-04-25 15:00:00,77.48,77.67,77.46,77.67,34196.0,54.0202,54.1527,54.0063,54.1527,34196.0
2017-04-25 15:10:00,77.67,77.75,77.65,77.74,55306.0,54.1527,54.2085,54.1388,54.2015,55306.0
2017-04-25 15:20:00,77.75,77.75,77.62,77.68,28729.0,54.2085,54.2085,54.1179,54.1597,28729.0
2017-04-25 15:30:00,77.68,77.73,77.63,77.73,57905.0,54.1597,54.1945,54.1248,54.1945,57905.0
2017-04-25 15:40:00,77.73,77.76,77.66,77.67,57170.0,54.1945,54.2155,54.1457,54.1527,57170.0
2017-04-25 15:50:00,77.67,77.76,77.65,77.7,157779.0,54.1527,54.2155,54.1388,54.1736,157779.0
2017-04-26 09:30:00,77.62,77.73,77.45,77.65,44041.0,54.1179,54.1945,53.9993,54.1388,44041.0
2017-04-26 09:40:00,77.65,77.71,77.53,77.53,15184.0,54.1388,54.1806,54.0551,54.0551,15184.0
2017-04-26 09:50:00,77.52,77.6,77.45,77.51,37531.0,54.0481,54.1039,53.9993,54.0412,37531.0
2017-04-26 10:00:00,77.51,77.75,77.5,77.73,17395.0,54.0412,54.2085,54.0342,54.1945,17395.0
2017-04-26 10:10:00,77.73,77.8,77.68,77.8,22858.0,54.1945,54.2434,54.1597,54.2434,22858.0
2017-04-26 10:20:00,77.79,77.9,77.79,77.81,15127.0,54.2364,54.3131,54.2364,54.2503,15127.0
2017-04-26 10:30:00,77.83,77.91,77.81,77.82,14779.0,54.2643,54.32,54.2503,54.2573,14779.0
2017-04-26 10:40:00,77.83,77.83,77.73,77.75,8451.0,54.2643,54.2643,54.1945,54.2085,8451.0
2017-04-26 10:50:00,77.74,77.84,77.74,77.8,8920.0,54.2015,54.2712,54.2015,54.2434,8920.0
2017-04-26 11:00:00,77.81,77.86,77.81,77.84,15829.0,54.2503,54.2852,54.2503,54.2712,15829.0
2017-04-26 11:10:00,77.85,77.91,77.83,77.9,23287.0,54.2782,54.32,54.2643,54.3131,23287.0
2017-04-26 11:20:00,77.9,78.01,77.89,78.01,18272.0,54.3131,54.3898,54.3061,54.3898,18272.0
2017-04-26 11:30:00,78.0,78.01,77.89,77.91,17813.0,54.3828,54.3898,54.3061,54.32,17813.0
2017-04-26 11:40:00,77.91,77.96,77.88,77.89,18240.0,54.32,54.3549,54.2991,54.3061,18240.0
2017-04-26 11:50:00,77.9,77.92,77.81,77.82,11551.0,54.3131,54.327,54.2503,54.2573,11551.0
2017-04-26 12:00:00,77.81,77.85,77.73,77.84,13312.0,54.2503,54.2782,54.1945,54.2712,13312.0
2017-04-26 12:10:00,77.85,77.86,77.84,77.85,7277.0,54.2782,54.2852,54.2712,54.2782,7277.0
2017-04-26 12:20:00,77.84,77.84,77.76,77.76,13168.0,54.2712,54.2712,54.2155,54.2155,13168.0
2017-04-26 12:30:00,77.75,77.77,77.71,77.71,9806.0,54.2085,54.2224,54.1806,54.1806,9806.0
2017-04-26 12:40:00,77.7,77.78,77.7,77.75,9715.0,54.1736,54.2294,54.1736,54.2085,9715.0
2017-04-26 12:50:00,77.74,77.85,77.71,77.83,10087.0,54.2015,54.2782,54.1806,54.2643,10087.0
2017-04-26 13:00:00,77.83,77.85,77.79,77.85,8103.0,54.2643,54.2782,54.2364,54.2782,8103.0
2017-04-26 13:10:00,77.85,77.87,77.8,77.84,16096.0,54.2782,54.2922,54.2434,54.2712,16096.0
2017-04-26 13:20:00,77.85,77.88,77.78,77.78,12087.0,54.2782,54.2991,54.2294,54.2294,12087.0
2017-04-26 13:30:00,77.78,77.81,77.72,77.76,25904.0,54.2294,54.2503,54.1876,54.2155,25904.0
2017-04-26 13:40:00,77.77,77.83,77.69,77.73,39493.0,54.2224,54.2643,54.1667,54.1945,39493.0
2017-04-26 13:50:00,77.73,77.78,77.72,77.73,14787.0,54.1945,54.2294,54.1876,54.1945,14787.0
2017-04-26 14:00:00,77.73,77.75,77.67,77.69,28792.0,54.1945,54.2085,54.1527,54.1667,28792.0
2017-04-26 14:10:00,77.69,77.72,77.64,77.67,23223.0,54.1667,54.1876,54.1318,54.1527,23223.0
2017-04-26 14:20:00,77.66,77.68,77.62,77.64,27392.0,54.1457,54.1597,54.1179,54.1318,27392.0
2017-04-26 14:30:00,77.65,77.69,77.61,77.69,66114.0,54.1388,54.1667,54.1109,54.1667,66114.0
2017-04-26 14:40:00,77.7,77.72,77.66,77.72,25332.0,54.1736,54.1876,54.1457,54.1876,25332.0
2017-04-26 14:50:00,77.72,77.79,77.71,77.75,28496.0,54.1876,54.2364,54.1806,54.2085,28496.0
2017-04-26 15:00:00,77.75,77.77,77.69,77.7,28649.0,54.2085,54.2224,54.1667,54.1736,28649.0
2017-04-26 15:10:00,77.7,77.71,77.65,77.67,23476.0,54.1736,54.1806,54.1388,54.1527,23476.0
2017-04-26 15:20:00,77.67,77.67,77.6,77.61,36048.0,54.1527,54.1527,54.1039,54.1109,36048.0
2017-04-26 15:30:00,77.61,77.61,77.48,77.5,47590.0,54.1109,54.1109,54.0202,54.0342,47590.0
2017-04-26 15:40:00,77.49,77.53,77.46,77.49,61071.0,54.0272,54.0551,54.0063,54.0272,61071.0
2017-04-26 15:50:00,77.49,77.53,77.46,77.49,178594.0,54.0272,54.0551,54.0063,54.0272,178594.0
2017-04-27 09:30:00,77.51,77.81,77.42,77.58,39925.0,54.0412,54.2503,53.9784,54.09,39925.0
2017-04-27 09:40:00,77.6,77.67,77.55,77.59,35883.0,54.1039,54.1527,54.069,54.0969,35883.0
2017-04-27 09:50:00,77.57,77.72,77.56,77.66,34062.0,54.083,54.1876,54.076,54.1457,34062.0
2017-04-27 10:00:00,77.67,77.69,77.59,77.6,37281.0,54.1527,54.1667,54.0969,54.1039,37281.0
2017-04-27 10:10:00,77.59,77.75,77.59,77.61,49078.0,54.0969,54.2085,54.0969,54.1109,49078.0
2017-04-27 10:20:00,77.61,77.83,77.61,77.83,43286.0,54.1109,54.2643,54.1109,54.2643,43286.0
2017-04-27 10:30:00,77.84,77.88,77.76,77.77,36394.0,54.2712,54.2991,54.2155,54.2224,36394.0
2017-04-27 10:40:00,77.78,77.87,77.75,77.79,62870.0,54.2294,54.2922,54.2085,54.2364,62870.0
2017-04-27 10:50:00,77.81,77.85,77.69,77.69,23211.0,54.2503,54.2782,54.1667,54.1667,23211.0
2017-04-27 11:00:00,77.68,77.7,77.63,77.66,12394.0,54.1597,54.1736,54.1248,54.1457,12394.0
2017-04-27 11:10:00,77.66,77.7,77.55,77.55,12039.0,54.1457,54.1736,54.069,54.069,12039.0
2017-04-27 11:20:00,77.55,77.57,77.48,77.49,25587.0,54.069,54.083,54.0202,54.0272,25587.0
2017-04-27 11:30:00,77.5,77.54,77.5,77.53,11526.0,54.0342,54.0621,54.0342,54.0551,11526.0
2017-04-27 11:40:00,77.53,77.63,77.48,77.6,26138.0,54.0551,54.1248,54.0202,54.1039,26138.0
2017-04-27 11:50:00,77.59,77.61,77.5,77.51,17354.0,54.0969,54.1109,54.0342,54.0412,17354.0
2017-04-27 12:00:00,77.52,77.66,77.51,77.64,18612.0,54.0481,54.1457,54.0412,54.1318,18612.0
2017-04-27 12:10:00,77.65,77.65,77.59,77.65,10570.0,54.1388,54.1388,54.0969,54.1388,10570.0
2017-04-27 12:20:00,77.63,77.67,77.61,77.67,8968.0,54.1248,54.1527,54.1109,54.1527,8968.0
2017-04-27 12:30:00,77.67,77.71,77.67,77.7,18162.0,54.1527,54.1806,54.1527,54.1736,18162.0
2017-04-27 12:40:00,77.7,77.73,77.68,77.69,21190.0,54.1736,54.1945,54.1597,54.1667,21190.0
2017-04-27 12:50:00,77.68,77.85,77.66,77.85,41058.0,54.1597,54.2782,54.1457,54.2782,41058.0
2017-04-27 13:00:00,77.84,77.94,77.83,77.86,26937.0,54.2712,54.341,54.2643,54.2852,26937.0
2017-04-27 13:10:00,77.85,77.87,77.79,77.87,8501.0,54.2782,54.2922,54.2364,54.2922,8501.0
2017-04-27 13:20:00,77.87,77.87,77.8,77.82,26042.0,54.2922,54.2922,54.2434,54.2573,26042.0
2017-04-27 13:30:00,77.83,77.87,77.81,77.81,21558.0,54.2643,54.2922,54.2503,54.2503,21558.0
2017-04-27 13:40:00,77.81,77.82,77.77,77.79,8553.0,54.2503,54.2573,54.2224,54.2364,8553.0
2017-04-27 13:50:00,77.78,77.83,77.77,77.83,9333.0,54.2294,54.2643,54.2224,54.2643,9333.0
2017-04-27 14:00:00,77.83,77.86,77.82,77.85,21401.0,54.2643,54.2852,54.2573,54.2782,21401.0
2017-04-27 14:10:00,77.86,77.86,77.74,77.8,66492.0,54.2852,54.2852,54.2015,54.2434,66492.0
2017-04-27 14:20:00,77.81,77.83,77.78,77.82,16448.0,54.2503,54.2643,54.2294,54.2573,16448.0
2017-04-27 14:30:00,77.83,77.86,77.8,77.82,31800.0,54.2643,54.2852,54.2434,54.2573,31800.0
2017-04-27 14:40:00,77.83,77.86,77.81,77.85,8636.0,54.2643,54.2852,54.2503,54.2782,8636.0
2017-04-27 14:50:00,77.85,77.85,77.72,77.73,15606.0,54.2782,54.2782,54.1876,54.1945,15606.0
2017-04-27 15:00:00,77.73,77.75,77.67,77.7,20511.0,54.1945,54.2085,54.1527,54.1736,20511.0
2017-04-27 15:10:00,77.71,77.71,77.63,77.66,20676.0,54.1806,54.1806,54.1248,54.1457,20676.0
2017-04-27 15:20:00,77.66,77.73,77.64,77.69,56630.0,54.1457,54.1945,54.1318,54.1667,56630.0
2017-04-27 15:30:00,77.69,77.73,77.59,77.62,53003.0,54.1667,54.1945,54.0969,54.1179,53003.0
2017-04-27 15:40:00,77.6,77.67,77.6,77.66,86225.0,54.1039,54.1527,54.1039,54.1457,86225.0
2017-04-27 15:50:00,77.66,77.73,77.61,77.7,160666.0,54.1457,54.1945,54.1109,54.1736,160666.0
2017-04-28 09:30:00,77.66,77.84,77.54,77.69,42357.0,54.1457,54.2712,54.0621,54.1667,42357.0
2017-04-28 09:40:00,77.7,77.73,77.56,77.62,25916.0,54.1736,54.1945,54.076,54.1179,25916.0
2017-04-28 09:50:00,77.62,77.68,77.59,77.63,20815.0,54.1179,54.1597,54.0969,54.1248,20815.0
2017-04-28 10:00:00,77.64,77.64,77.55,77.56,28934.0,54.1318,54.1318,54.069,54.076,28934.0
2017-04-28 10:10:00,77.56,77.66,77.53,77.63,23264.0,54.076,54.1457,54.0551,54.1248,23264.0
2017-04-28 10:20:00,77.64,77.67,77.55,77.58,26106.0,54.1318,54.1527,54.069,54.09,26106.0
2017-04-28 10:30:00,77.57,77.72,77.57,77.72,19603.0,54.083,54.1876,54.083,54.1876,19603.0
2017-04-28 10:40:00,77.71,77.71,77.6,77.6,16799.0,54.1806,54.1806,54.1039,54.1039,16799.0
2017-04-28 10:50:00,77.61,77.61,77.45,77.47,44525.0,54.1109,54.1109,53.9993,54.0133,44525.0
2017-04-28 11:00:00,77.47,77.54,77.44,77.5,21694.0,54.0133,54.0621,53.9924,54.0342,21694.0
2017-04-28 11:10:00,77.49,77.51,77.4,77.4,18221.0,54.0272,54.0412,53.9645,53.9645,18221.0
2017-04-28 11:20:00,77.4,77.48,77.4,77.41,36459.0,53.9645,54.0202,53.9645,53.9714,36459.0
2017-04-28 11:30:00,77.41,77.41,77.37,77.4,18439.0,53.9714,53.9714,53.9435,53.9645,18439.0
2017-04-28 11:40:00,77.39,77.44,77.38,77.41,24354.0,53.9575,53.9924,53.9505,53.9714,24354.0
2017-04-28 11:50:00,77.41,77.56,77.4,77.54,19773.0,53.9714,54.076,53.9645,54.0621,19773.0
2017-04-28 12:00:00,77.55,77.59,77.52,77.55,9176.0,54.069,54.0969,54.0481,54.069,9176.0
2017-04-28 12:10:00,77.54,77.55,77.48,77.5,13243.0,54.0621,54.069,54.0202,54.0342,13243.0
2017-04-28 12:20:00,77.5,77.57,77.49,77.5,15633.0,54.0342,54.083,54.0272,54.0342,15633.0
2017-04-28 12:30:00,77.51,77.53,77.47,77.5,12678.0,54.0412,54.0551,54.0133,54.0342,12678.0
2017-04-28 12:40:00,77.49,77.51,77.45,77.5,22774.0,54.0272,54.0412,53.9993,54.0342,22774.0
2017-04-28 12:50:00,77.5,77.5,77.45,77.48,15933.0,54.0342,54.0342,53.9993,54.0202,15933.0
2017-04-28 13:00:00,77.47,77.47,77.43,77.45,12584.0,54.0133,54.0133,53.9854,53.9993,12584.0
2017-04-28 13:10:00,77.45,77.47,77.43,77.44,12962.0,53.9993,54.0133,53.9854,53.9924,12962.0
2017-04-28 13:20:00,77.44,77.48,77.44,77.48,15609.0,53.9924,54.0202,53.9924,54.0202,15609.0
2017-04-28 13:30:00,77.48,77.49,77.41,77.42,14912.0,54.0202,54.0272,53.9714,53.9784,14912.0
2017-04-28 13:40:00,77.43,77.43,77.35,77.35,20163.0,53.9854,53.9854,53.9296,53.9296,20163.0
2017-04-28 13:50:00,77.37,77.38,77.3,77.31,25814.0,53.9435,53.9505,53.8947,53.9017,25814.0
2017-04-28 14:00:00,77.32,77.42,77.31,77.38,42750.0,53.9087,53.9784,53.9017,53.9505,42750.0
2017-04-28 14:10:00,77.39,77.4,77.36,77.36,23221.0,53.9575,53.9645,53.9366,53.9366,23221.0
2017-04-28 14:20:00,77.36,77.37,77.33,77.37,29371.0,53.9366,53.9435,53.9157,53.9435,29371.0
2017-04-28 14:30:00,77.37,77.37,77.32,77.35,42693.0,53.9435,53.9435,53.9087,53.9296,42693.0
2017-04-28 14:40:00,77.34,77.52,77.33,77.45,72262.0,53.9226,54.0481,53.9157,53.9993,72262.0
2017-04-28 14:50:00,77.44,77.47,77.4,77.43,41069.0,53.9924,54.0133,53.9645,53.9854,41069.0
2017-04-28 15:00:00,77.44,77.45,77.36,77.45,34977.0,53.9924,53.9993,53.9366,53.9993,34977.0
2017-04-28 15:10:00,77.46,77.49,77.43,77.47,26068.0,54.0063,54.0272,53.9854,54.0133,26068.0
2017-04-28 15:20:00,77.46,77.49,77.44,77.45,60222.0,54.0063,54.0272,53.9924,53.9993,60222.0
2017-04-28 15:30:00,77.44,77.47,77.38,77.41,47528.0,53.9924,54.0133,53.9505,53.9714,47528.0
2017-04-28 15:40:00,77.4,77.4,77.35,77.36,63746.0,53.9645,53.9645,53.9296,53.9366,63746.0
2017-04-28 15:50:00,77.37,77.45,77.34,77.41,162690.0,53.9435,53.9993,53.9226,53.9714,162690.0
2017-05-01 09:30:00,77.45,77.55,77.23,77.29,44306.0,53.9993,54.069,53.8459,53.8878,44306.0
2017-05-01 09:40:00,77.31,77.39,77.18,77.18,46910.0,53.9017,53.9575,53.8111,53.8111,46910.0
2017-05-01 09:50:00,77.18,77.25,77.13,77.17,42529.0,53.8111,53.8599,53.7762,53.8041,42529.0
2017-05-01 10:00:00,77.16,77.24,77.06,77.1,24163.0,53.7971,53.8529,53.7274,53.7553,24163.0
2017-05-01 10:10:00,77.11,77.19,77.09,77.19,15794.0,53.7623,53.818,53.7483,53.818,15794.0
2017-05-01 10:20:00,77.19,77.24,77.16,77.17,11588.0,53.818,53.8529,53.7971,53.8041,11588.0
2017-05-01 10:30:00,77.16,77.17,77.11,77.14,27285.0,53.7971,53.8041,53.7623,53.7832,27285.0
2017-05-01 10:40:00,77.15,77.27,77.15,77.26,16551.0,53.7902,53.8738,53.7902,53.8669,16551.0
2017-05-01 10:50:00,77.27,77.29,77.15,77.25,25571.0,53.8738,53.8878,53.7902,53.8599,25571.0
2017-05-01 11:00:00,77.22,77.3,77.21,77.26,25336.0,53.839,53.8947,53.832,53.8669,25336.0
2017-05-01 11:10:00,77.27,77.31,77.25,77.28,19137.0,53.8738,53.9017,53.8599,53.8808,19137.0
2017-05-01 11:20:00,77.29,77.29,77.2,77.28,13131.0,53.8878,53.8878,53.825,53.8808,13131.0
2017-05-01 11:30:00,77.28,77.28,77.18,77.18,10631.0,53.8808,53.8808,53.8111,53.8111,10631.0
2017-05-01 11:40:00,77.2,77.24,77.13,77.16,26253.0,53.825,53.8529,53.7762,53.7971,26253.0
2017-05-01 11:50:00,77.15,77.16,77.11,77.12,47885.0,53.7902,53.7971,53.7623,53.7692,47885.0
2017-05-01 12:00:00,77.11,77.19,77.07,77.15,47812.0,53.7623,53.818,53.7344,53.7902,47812.0
2017-05-01 12:10:00,77.16,77.21,77.15,77.15,13785.0,53.7971,53.832,53.7902,53.7902,13785.0
2017-05-01 12:20:00,77.15,77.15,77.09,77.1,10790.0,53.7902,53.7902,53.7483,53.7553,10790.0
2017-05-01 12:30:00,77.1,77.1,77.04,77.07,12772.0,53.7553,53.7553,53.7135,53.7344,12772.0
2017-05-01 12:40:00,77.07,77.09,77.04,77.05,9514.0,53.7344,53.7483,53.7135,53.7204,9514.0
2017-05-01 12:50:00,77.04,77.08,76.97,76.99,38280.0,53.7135,53.7414,53.6647,53.6786,38280.0
2017-05-01 13:00:00,77.0,77.02,76.97,76.99,16265.0,53.6856,53.6995,53.6647,53.6786,16265.0
2017-05-01 13:10:00,77.0,77.01,76.97,76.99,6304.0,53.6856,53.6926,53.6647,53.6786,6304.0
2017-05-01 13:20:00,76.99,77.0,76.92,76.94,26960.0,53.6786,53.6856,53.6298,53.6437,26960.0
2017-05-01 13:30:00,76.95,76.95,76.9,76.93,14337.0,53.6507,53.6507,53.6159,53.6368,14337.0
2017-05-01 13:40:00,76.94,76.99,76.92,76.98,16318.0,53.6437,53.6786,53.6298,53.6716,16318.0
2017-05-01 13:50:00,76.98,77.04,76.96,77.02,25408.0,53.6716,53.7135,53.6577,53.6995,25408.0
2017-05-01 14:00:00,77.02,77.08,77.01,77.06,31414.0,53.6995,53.7414,53.6926,53.7274,31414.0
2017-05-01 14:10:00,77.06,77.13,77.0,77.03,44024.0,53.7274,53.7762,53.6856,53.7065,44024.0
2017-05-01 14:20:00,77.02,77.03,76.97,76.99,21313.0,53.6995,53.7065,53.6647,53.6786,21313.0
2017-05-01 14:30:00,76.98,77.05,76.98,77.01,26660.0,53.6716,53.7204,53.6716,53.6926,26660.0
2017-05-01 14:40:00,77.01,77.01,76.98,76.99,41557.0,53.6926,53.6926,53.6716,53.6786,41557.0
2017-05-01 14:50:00,76.98,77.0,76.94,76.96,20734.0,53.6716,53.6856,53.6437,53.6577,20734.0
2017-05-01 15:00:00,76.96,77.0,76.92,77.0,39361.0,53.6577,53.6856,53.6298,53.6856,39361.0
2017-05-01 15:10:00,77.0,77.1,77.0,77.05,33661.0,53.6856,53.7553,53.6856,53.7204,33661.0
2017-05-01 15:20:00,77.05,77.07,76.98,76.99,19606.0,53.7204,53.7344,53.6716,53.6786,19606.0
2017-05-01 15:30:00,76.99,77.13,76.98,77.11,53835.0,53.6786,53.7762,53.6716,53.7623,53835.0
2017-05-01 15:40:00,77.11,77.13,77.05,77.06,52708.0,53.7623,53.7762,53.7204,53.7274,52708.0
2017-05-01 15:50:00,77.05,77.08,76.94,76.95,176389.0,53.7204,53.7414,53.6437,53.6507,176389.0
2017-05-02 09:30:00,77.1,77.33,77.01,77.14,24601.0,53.7553,53.9157,53.6926,53.7832,24601.0
2017-05-02 09:40:00,77.13,77.28,77.12,77.24,33914.0,53.7762,53.8808,53.7692,53.8529,33914.0
2017-05-02 09:50:00,77.27,77.27,77.06,77.11,19535.0,53.8738,53.8738,53.7274,53.7623,19535.0
2017-05-02 10:00:00,77.11,77.19,77.1,77.14,19725.0,53.7623,53.818,53.7553,53.7832,19725.0
2017-05-02 10:10:00,77.14,77.16,77.07,77.08,22055.0,53.7832,53.7971,53.7344,53.7414,22055.0
2017-05-02 10:20:00,77.09,77.12,76.98,77.0,23370.0,53.7483,53.7692,53.6716,53.6856,23370.0
2017-05-02 10:30:00,76.99,77.06,76.93,77.01,33405.0,53.6786,53.7274,53.6368,53.6926,33405.0
2017-05-02 10:40:00,77.02,77.11,76.99,77.07,26493.0,53.6995,53.7623,53.6786,53.7344,26493.0
2017-05-02 10:50:00,77.07,77.12,77.03,77.12,49598.0,53.7344,53.7692,53.7065,53.7692,49598.0
2017-05-02 11:00:00,77.11,77.26,77.09,77.24,45836.0,53.7623,53.8669,53.7483,53.8529,45836.0
2017-05-02 11:10:00,77.24,77.28,77.14,77.14,34438.0,53.8529,53.8808,53.7832,53.7832,34438.0
2017-05-02 11:20:00,77.15,77.16,76.98,77.01,30805.0,53.7902,53.7971,53.6716,53.6926,30805.0
2017-05-02 11:30:00,77.01,77.09,76.99,77.09,18510.0,53.6926,53.7483,53.6786,53.7483,18510.0
2017-05-02 11:40:00,77.09,77.1,77.03,77.1,10821.0,53.7483,53.7553,53.7065,53.7553,10821.0
2017-05-02 11:50:00,77.1,77.17,77.08,77.16,9064.0,53.7553,53.8041,53.7414,53.7971,9064.0
2017-05-02 12:00:00,77.17,77.24,77.15,77.19,17793.0,53.8041,53.8529,53.7902,53.818,17793.0
2017-05-02 12:10:00,77.19,77.19,77.14,77.17,10275.0,53.818,53.818,53.7832,53.8041,10275.0
2017-05-02 12:20:00,77.17,77.25,77.17,77.23,9397.0,53.8041,53.8599,53.8041,53.8459,9397.0
2017-05-02 12:30:00,77.23,77.24,77.18,77.2,11025.0,53.8459,53.8529,53.8111,53.825,11025.0
2017-05-02 12:40:00,77.2,77.2,77.14,77.14,10879.0,53.825,53.825,53.7832,53.7832,10879.0
2017-05-02 12:50:00,77.14,77.24,77.14,77.23,11421.0,53.7832,53.8529,53.7832,53.8459,11421.0
2017-05-02 13:00:00,77.23,77.24,77.19,77.22,10914.0,53.8459,53.8529,53.818,53.839,10914.0
2017-05-02 13:10:00,77.22,77.3,77.22,77.29,10158.0,53.839,53.8947,53.839,53.8878,10158.0
2017-05-02 13:20:00,77.3,77.31,77.26,77.28,12316.0,53.8947,53.9017,53.8669,53.8808,12316.0
2017-05-02 13:30:00,77.28,77.3,77.25,77.26,7573.0,53.8808,53.8947,53.8599,53.8669,7573.0
2017-05-02 13:40:00,77.26,77.26,77.18,77.19,15383.0,53.8669,53.8669,53.8111,53.818,15383.0
2017-05-02 13:50:00,77.2,77.23,77.15,77.2,10872.0,53.825,53.8459,53.7902,53.825,10872.0
2017-05-02 14:00:00,77.21,77.3,77.21,77.28,12032.0,53.832,53.8947,53.832,53.8808,12032.0
2017-05-02 14:10:00,77.29,77.3,77.19,77.19,17507.0,53.8878,53.8947,53.818,53.818,17507.0
2017-05-02 14:20:00,77.2,77.23,77.17,77.18,18746.0,53.825,53.8459,53.8041,53.8111,18746.0
2017-05-02 14:30:00,77.17,77.18,77.13,77.14,17063.0,53.8041,53.8111,53.7762,53.7832,17063.0
2017-05-02 14:40:00,77.15,77.2,77.13,77.13,38163.0,53.7902,53.825,53.7762,53.7762,38163.0
2017-05-02 14:50:00,77.13,77.17,77.11,77.14,14693.0,53.7762,53.8041,53.7623,53.7832,14693.0
2017-05-02 15:00:00,77.14,77.15,77.08,77.13,24162.0,53.7832,53.7902,53.7414,53.7762,24162.0
2017-05-02 15:10:00,77.13,77.17,77.11,77.14,16862.0,53.7762,53.8041,53.7623,53.7832,16862.0
2017-05-02 15:20:00,77.13,77.16,77.12,77.14,17371.0,53.7762,53.7971,53.7692,53.7832,17371.0
2017-05-02 15:30:00,77.13,77.16,77.09,77.15,34823.0,53.7762,53.7971,53.7483,53.7902,34823.0
2017-05-02 15:40:00,77.15,77.17,77.13,77.13,30626.0,53.7902,53.8041,53.7762,53.7762,30626.0
2017-05-02 15:50:00,77.14,77.22,77.13,77.2,118082.0,53.7832,53.839,53.7762,53.825,118082.0
2017-05-03 09:30:00,77.07,77.21,76.95,77.1,33917.0,53.7344,53.832,53.6507,53.7553,33917.0
2017-05-03 09:40:00,77.1,77.1,76.92,77.0,26167.0,53.7553,53.7553,53.6298,53.6856,26167.0
2017-05-03 09:50:00,77.0,77.16,76.99,77.14,24871.0,53.6856,53.7971,53.6786,53.7832,24871.0
2017-05-03 10:00:00,77.12,77.13,77.02,77.06,20853.0,53.7692,53.7762,53.6995,53.7274,20853.0
2017-05-03 10:10:00,77.05,77.23,77.02,77.18,26047.0,53.7204,53.8459,53.6995,53.8111,26047.0
2017-05-03 10:20:00,77.18,77.19,77.11,77.14,29599.0,53.8111,53.818,53.7623,53.7832,29599.0
2017-05-03 10:30:00,77.13,77.16,76.96,77.0,28303.0,53.7762,53.7971,53.6577,53.6856,28303.0
2017-05-03 10:40:00,77.0,77.0,76.85,76.86,24558.0,53.6856,53.6856,53.581,53.588,24558.0
2017-05-03 10:50:00,76.86,76.89,76.74,76.79,35074.0,53.588,53.6089,53.5043,53.5392,35074.0
2017-05-03 11:00:00,76.8,76.9,76.78,76.83,39988.0,53.5461,53.6159,53.5322,53.5671,39988.0
2017-05-03 11:10:00,76.83,76.91,76.78,76.9,38779.0,53.5671,53.6228,53.5322,53.6159,38779.0
2017-05-03 11:20:00,76.9,76.92,76.86,76.9,18419.0,53.6159,53.6298,53.588,53.6159,18419.0
2017-05-03 11:30:00,76.89,77.01,76.87,76.95,24732.0,53.6089,53.6926,53.5949,53.6507,24732.0
2017-05-03 11:40:00,76.96,76.97,76.91,76.92,53920.0,53.6577,53.6647,53.6228,53.6298,53920.0
2017-05-03 11:50:00,76.93,77.15,76.91,77.1,19209.0,53.6368,53.7902,53.6228,53.7553,19209.0
2017-05-03 12:00:00,77.1,77.12,77.06,77.08,18043.0,53.7553,53.7692,53.7274,53.7414,18043.0
2017-05-03 12:10:00,77.09,77.12,77.07,77.1,13085.0,53.7483,53.7692,53.7344,53.7553,13085.0
2017-05-03 12:20:00,77.1,77.12,77.02,77.05,21337.0,53.7553,53.7692,53.6995,53.7204,21337.0
2017-05-03 12:30:00,77.05,77.07,77.01,77.02,7700.0,53.7204,53.7344,53.6926,53.6995,7700.0
2017-05-03 12:40:00,77.03,77.06,76.97,76.99,14905.0,53.7065,53.7274,53.6647,53.6786,14905.0
2017-05-03 12:50:00,77.0,77.06,77.0,77.04,26434.0,53.6856,53.7274,53.6856,53.7135,26434.0
2017-05-03 13:00:00,77.03,77.09,77.01,77.04,15938.0,53.7065,53.7483,53.6926,53.7135,15938.0
2017-05-03 13:10:00,77.03,77.04,76.97,76.99,36122.0,53.7065,53.7135,53.6647,53.6786,36122.0
2017-05-03 13:20:00,76.97,76.98,76.8,76.8,30861.0,53.6647,53.6716,53.5461,53.5461,30861.0
2017-05-03 13:30:00,76.8,76.89,76.8,76.84,23688.0,53.5461,53.6089,53.5461,53.574,23688.0
2017-05-03 13:40:00,76.85,76.98,76.85,76.95,20813.0,53.581,53.6716,53.581,53.6507,20813.0
2017-05-03 13:50:00,76.95,77.03,76.93,76.97,14810.0,53.6507,53.7065,53.6368,53.6647,14810.0
2017-05-03 14:00:00,76.96,77.01,76.78,76.94,51556.0,53.6577,53.6926,53.5322,53.6437,51556.0
2017-05-03 14:10:00,76.93,76.96,76.77,76.78,37104.0,53.6368,53.6577,53.5252,53.5322,37104.0
2017-05-03 14:20:00,76.8,76.83,76.68,76.7,38448.0,53.5461,53.5671,53.4625,53.4764,38448.0
2017-05-03 14:30:00,76.7,76.72,76.64,76.72,28851.0,53.4764,53.4904,53.4346,53.4904,28851.0
2017-05-03 14:40:00,76.73,76.78,76.67,76.76,41148.0,53.4973,53.5322,53.4555,53.5182,41148.0
2017-05-03 14:50:00,76.76,76.81,76.72,76.81,28673.0,53.5182,53.5531,53.4904,53.5531,28673.0
2017-05-03 15:00:00,76.8,76.83,76.75,76.8,107836.0,53.5461,53.5671,53.5113,53.5461,107836.0
2017-05-03 15:10:00,76.8,76.84,76.6,76.61,57084.0,53.5461,53.574,53.4067,53.4137,57084.0
2017-05-03 15:20:00,76.6,76.63,76.53,76.55,54062.0,53.4067,53.4276,53.3579,53.3718,54062.0
2017-05-03 15:30:00,76.55,76.57,76.51,76.56,86362.0,53.3718,53.3858,53.3439,53.3788,86362.0
2017-05-03 15:40:00,76.56,76.56,76.44,76.52,177070.0,53.3788,53.3788,53.2951,53.3509,177070.0
2017-05-03 15:50:00,76.52,76.62,76.44,76.57,294945.0,53.3509,53.4206,53.2951,53.3858,294945.0
2017-05-04 09:30:00,76.65,77.0,76.39,76.69,66477.0,53.4416,53.6856,53.2603,53.4694,66477.0
2017-05-04 09:40:00,76.79,77.18,76.74,77.1,121525.0,53.5392,53.8111,53.5043,53.7553,121525.0
2017-05-04 09:50:00,77.12,77.16,76.79,77.05,41131.0,53.7692,53.7971,53.5392,53.7204,41131.0
2017-05-04 10:00:00,77.09,77.2,76.86,76.88,25755.0,53.7483,53.825,53.588,53.6019,25755.0
2017-05-04 10:10:00,76.87,76.87,76.51,76.69,50881.0,53.5949,53.5949,53.3439,53.4694,50881.0
2017-05-04 10:20:00,76.69,76.77,76.64,76.72,77681.0,53.4694,53.5252,53.4346,53.4904,77681.0
2017-05-04 10:30:00,76.71,77.24,76.7,77.08,62250.0,53.4834,53.8529,53.4764,53.7414,62250.0
2017-05-04 10:40:00,77.08,77.29,76.96,77.25,70420.0,53.7414,53.8878,53.6577,53.8599,70420.0
2017-05-04 10:50:00,77.27,77.28,77.11,77.15,91272.0,53.8738,53.8808,53.7623,53.7902,91272.0
2017-05-04 11:00:00,77.15,77.17,76.97,77.07,69110.0,53.7902,53.8041,53.6647,53.7344,69110.0
2017-05-04 11:10:00,77.06,77.15,77.03,77.11,39559.0,53.7274,53.7902,53.7065,53.7623,39559.0
2017-05-04 11:20:00,77.12,77.2,77.09,77.1,27693.0,53.7692,53.825,53.7483,53.7553,27693.0
2017-05-04 11:30:00,77.1,77.1,77.01,77.01,22657.0,53.7553,53.7553,53.6926,53.6926,22657.0
2017-05-04 11:40:00,77.01,77.08,76.98,77.07,20737.0,53.6926,53.7414,53.6716,53.7344,20737.0
2017-05-04 11:50:00,77.06,77.09,76.97,77.0,34210.0,53.7274,53.7483,53.6647,53.6856,34210.0
2017-05-04 12:00:00,76.99,77.03,76.92,77.0,38414.0,53.6786,53.7065,53.6298,53.6856,38414.0
2017-05-04 12:10:00,77.01,77.07,76.91,76.92,40581.0,53.6926,53.7344,53.6228,53.6298,40581.0
2017-05-04 12:20:00,76.94,77.18,76.92,77.18,56946.0,53.6437,53.8111,53.6298,53.8111,56946.0
2017-05-04 12:30:00,77.18,77.3,77.17,77.2,60802.0,53.8111,53.8947,53.8041,53.825,60802.0
2017-05-04 12:40:00,77.18,77.22,76.92,76.96,49641.0,53.8111,53.839,53.6298,53.6577,49641.0
2017-05-04 12:50:00,76.93,76.95,76.7,76.73,49813.0,53.6368,53.6507,53.4764,53.4973,49813.0
2017-05-04 13:00:00,76.76,76.81,76.68,76.7,23025.0,53.5182,53.5531,53.4625,53.4764,23025.0
2017-05-04 13:10:00,76.68,76.79,76.67,76.69,24324.0,53.4625,53.5392,53.4555,53.4694,24324.0
2017-05-04 13:20:00,76.68,76.75,76.63,76.71,34723.0,53.4625,53.5113,53.4276,53.4834,34723.0
2017-05-04 13:30:00,76.72,76.76,76.6,76.72,95391.0,53.4904,53.5182,53.4067,53.4904,95391.0
2017-05-04 13:40:00,76.71,77.08,76.69,77.04,67882.0,53.4834,53.7414,53.4694,53.7135,67882.0
2017-05-04 13:50:00,77.04,77.1,76.92,76.99,24961.0,53.7135,53.7553,53.6298,53.6786,24961.0
2017-05-04 14:00:00,77.02,77.12,76.97,77.09,20885.0,53.6995,53.7692,53.6647,53.7483,20885.0
2017-05-04 14:10:00,77.09,77.1,76.97,77.0,24546.0,53.7483,53.7553,53.6647,53.6856,24546.0
2017-05-04 14:20:00,76.99,77.11,76.93,77.08,19535.0,53.6786,53.7623,53.6368,53.7414,19535.0
2017-05-04 14:30:00,77.09,77.25,77.06,77.19,39287.0,53.7483,53.8599,53.7274,53.818,39287.0
2017-05-04 14:40:00,77.22,77.33,77.2,77.27,33320.0,53.839,53.9157,53.825,53.8738,33320.0
2017-05-04 14:50:00,77.27,77.28,77.18,77.21,20278.0,53.8738,53.8808,53.8111,53.832,20278.0
2017-05-04 15:00:00,77.2,77.24,77.15,77.19,29071.0,53.825,53.8529,53.7902,53.818,29071.0
2017-05-04 15:10:00,77.18,77.21,77.12,77.21,36326.0,53.8111,53.832,53.7692,53.832,36326.0
2017-05-04 15:20:00,77.2,77.24,77.18,77.21,30383.0,53.825,53.8529,53.8111,53.832,30383.0
2017-05-04 15:30:00,77.21,77.22,77.17,77.17,43217.0,53.832,53.839,53.8041,53.8041,43217.0
2017-05-04 15:40:00,77.19,77.26,77.14,77.17,72972.0,53.818,53.8669,53.7832,53.8041,72972.0
2017-05-04 15:50:00,77.17,77.39,77.15,77.3,160691.0,53.8041,53.9575,53.7902,53.8947,160691.0
2017-05-05 09:30:00,77.53,77.91,77.53,77.91,50377.0,54.0551,54.32,54.0551,54.32,50377.0
2017-05-05 09:40:00,77.85,78.09,77.84,77.95,79128.0,54.2782,54.4455,54.2712,54.3479,79128.0
2017-05-05 09:50:00,77.95,78.12,77.82,77.93,72964.0,54.3479,54.4665,54.2573,54.334,72964.0
2017-05-05 10:00:00,77.93,78.12,77.85,78.11,48694.0,54.334,54.4665,54.2782,54.4595,48694.0
2017-05-05 10:10:00,78.1,78.15,78.01,78.03,39789.0,54.4525,54.4874,54.3898,54.4037,39789.0
2017-05-05 10:20:00,78.02,78.23,78.0,78.18,81581.0,54.3967,54.5432,54.3828,54.5083,81581.0
2017-05-05 10:30:00,78.17,78.36,78.13,78.3,83516.0,54.5013,54.6338,54.4734,54.592,83516.0
2017-05-05 10:40:00,78.3,78.53,78.29,78.43,89192.0,54.592,54.7523,54.585,54.6826,89192.0
2017-05-05 10:50:00,78.43,78.46,78.3,78.3,38109.0,54.6826,54.7035,54.592,54.592,38109.0
2017-05-05 11:00:00,78.3,78.34,78.28,78.29,39742.0,54.592,54.6198,54.578,54.585,39742.0
2017-05-05 11:10:00,78.3,78.32,78.25,78.28,24468.0,54.592,54.6059,54.5571,54.578,24468.0
2017-05-05 11:20:00,78.27,78.32,78.18,78.31,33535.0,54.571,54.6059,54.5083,54.5989,33535.0
2017-05-05 11:30:00,78.31,78.32,78.24,78.24,25890.0,54.5989,54.6059,54.5501,54.5501,25890.0
2017-05-05 11:40:00,78.25,78.26,78.18,78.19,23308.0,54.5571,54.5641,54.5083,54.5153,23308.0
2017-05-05 11:50:00,78.19,78.22,78.09,78.16,23807.0,54.5153,54.5362,54.4455,54.4943,23807.0
2017-05-05 12:00:00,78.17,78.21,78.14,78.14,20580.0,54.5013,54.5292,54.4804,54.4804,20580.0
2017-05-05 12:10:00,78.15,78.21,78.14,78.17,39259.0,54.4874,54.5292,54.4804,54.5013,39259.0
2017-05-05 12:20:00,78.17,78.17,78.05,78.09,23292.0,54.5013,54.5013,54.4177,54.4455,23292.0
2017-05-05 12:30:00,78.1,78.15,78.05,78.1,24707.0,54.4525,54.4874,54.4177,54.4525,24707.0
2017-05-05 12:40:00,78.1,78.12,78.0,78.01,34984.0,54.4525,54.4665,54.3828,54.3898,34984.0
2017-05-05 12:50:00,78.02,78.04,77.99,78.02,22481.0,54.3967,54.4107,54.3758,54.3967,22481.0
2017-05-05 13:00:00,78.02,78.02,77.97,78.0,22705.0,54.3967,54.3967,54.3619,54.3828,22705.0
2017-05-05 13:10:00,78.01,78.02,77.88,77.91,29990.0,54.3898,54.3967,54.2991,54.32,29990.0
2017-05-05 13:20:00,77.91,77.97,77.91,77.95,25556.0,54.32,54.3619,54.32,54.3479,25556.0
2017-05-05 13:30:00,77.96,78.02,77.91,77.92,30585.0,54.3549,54.3967,54.32,54.327,30585.0
2017-05-05 13:40:00,77.92,77.94,77.88,77.91,33049.0,54.327,54.341,54.2991,54.32,33049.0
2017-05-05 13:50:00,77.92,78.05,77.89,78.05,27378.0,54.327,54.4177,54.3061,54.4177,27378.0
2017-05-05 14:00:00,78.05,78.09,78.01,78.08,27298.0,54.4177,54.4455,54.3898,54.4386,27298.0
2017-05-05 14:10:00,78.07,78.09,78.03,78.04,31266.0,54.4316,54.4455,54.4037,54.4107,31266.0
2017-05-05 14:20:00,78.06,78.08,78.02,78.05,20497.0,54.4246,54.4386,54.3967,54.4177,20497.0
2017-05-05 14:30:00,78.05,78.06,78.01,78.05,25701.0,54.4177,54.4246,54.3898,54.4177,25701.0
2017-05-05 14:40:00,78.06,78.13,78.04,78.11,32629.0,54.4246,54.4734,54.4107,54.4595,32629.0
2017-05-05 14:50:00,78.12,78.15,78.01,78.06,37172.0,54.4665,54.4874,54.3898,54.4246,37172.0
2017-05-05 15:00:00,78.06,78.11,77.99,78.11,71765.0,54.4246,54.4595,54.3758,54.4595,71765.0
2017-05-05 15:10:00,78.11,78.15,78.07,78.15,33847.0,54.4595,54.4874,54.4316,54.4874,33847.0
2017-05-05 15:20:00,78.15,78.19,78.11,78.19,36250.0,54.4874,54.5153,54.4595,54.5153,36250.0
2017-05-05 15:30:00,78.19,78.23,78.18,78.2,49436.0,54.5153,54.5432,54.5083,54.5222,49436.0
2017-05-05 15:40:00,78.21,78.22,78.16,78.22,83228.0,54.5292,54.5362,54.4943,54.5362,83228.0
2017-05-05 15:50:00,78.22,78.28,78.2,78.24,192182.0,54.5362,54.578,54.5222,54.5501,192182.0
2017-05-08 09:30:00,78.25,78.46,78.09,78.34,42409.0,54.5571,54.7035,54.4455,54.6198,42409.0
2017-05-08 09:40:00,78.32,78.34,78.15,78.32,37287.0,54.6059,54.6198,54.4874,54.6059,37287.0
2017-05-08 09:50:00,78.33,78.34,78.17,78.22,35185.0,54.6129,54.6198,54.5013,54.5362,35185.0
2017-05-08 10:00:00,78.22,78.24,78.13,78.18,35842.0,54.5362,54.5501,54.4734,54.5083,35842.0
2017-05-08 10:10:00,78.18,78.21,78.02,78.05,43568.0,54.5083,54.5292,54.3967,54.4177,43568.0
2017-05-08 10:20:00,78.05,78.1,78.02,78.09,34459.0,54.4177,54.4525,54.3967,54.4455,34459.0
2017-05-08 10:30:00,78.09,78.1,77.98,78.0,73303.0,54.4455,54.4525,54.3688,54.3828,73303.0
2017-05-08 10:40:00,78.0,78.02,77.83,77.83,31838.0,54.3828,54.3967,54.2643,54.2643,31838.0
2017-05-08 10:50:00,77.81,77.91,77.8,77.89,37750.0,54.2503,54.32,54.2434,54.3061,37750.0
2017-05-08 11:00:00,77.9,78.01,77.88,78.0,27251.0,54.3131,54.3898,54.2991,54.3828,27251.0
2017-05-08 11:10:00,78.0,78.01,77.95,77.98,25444.0,54.3828,54.3898,54.3479,54.3688,25444.0
2017-05-08 11:20:00,77.97,78.05,77.97,78.02,20065.0,54.3619,54.4177,54.3619,54.3967,20065.0
2017-05-08 11:30:00,78.03,78.14,78.03,78.14,28613.0,54.4037,54.4804,54.4037,54.4804,28613.0
2017-05-08 11:40:00,78.13,78.32,78.13,78.32,68903.0,54.4734,54.6059,54.4734,54.6059,68903.0
2017-05-08 11:50:00,78.33,78.34,78.26,78.33,33117.0,54.6129,54.6198,54.5641,54.6129,33117.0
2017-05-08 12:00:00,78.33,78.33,78.26,78.3,9477.0,54.6129,54.6129,54.5641,54.592,9477.0
2017-05-08 12:10:00,78.29,78.33,78.25,78.28,15860.0,54.585,54.6129,54.5571,54.578,15860.0
2017-05-08 12:20:00,78.27,78.36,78.25,78.36,24695.0,54.571,54.6338,54.5571,54.6338,24695.0
2017-05-08 12:30:00,78.36,78.41,78.29,78.41,23513.0,54.6338,54.6687,54.585,54.6687,23513.0
2017-05-08 12:40:00,78.42,78.46,78.41,78.44,13384.0,54.6756,54.7035,54.6687,54.6896,13384.0
2017-05-08 12:50:00,78.45,78.49,78.42,78.48,17979.0,54.6965,54.7244,54.6756,54.7175,17979.0
2017-05-08 13:00:00,78.47,78.5,78.44,78.49,15600.0,54.7105,54.7314,54.6896,54.7244,15600.0
2017-05-08 13:10:00,78.48,78.53,78.48,78.51,15349.0,54.7175,54.7523,54.7175,54.7384,15349.0
2017-05-08 13:20:00,78.51,78.53,78.47,78.49,16722.0,54.7384,54.7523,54.7105,54.7244,16722.0
2017-05-08 13:30:00,78.48,78.48,78.42,78.43,17415.0,54.7175,54.7175,54.6756,54.6826,17415.0
2017-05-08 13:40:00,78.43,78.46,78.33,78.34,38491.0,54.6826,54.7035,54.6129,54.6198,38491.0
2017-05-08 13:50:00,78.34,78.41,78.33,78.4,14058.0,54.6198,54.6687,54.6129,54.6617,14058.0
2017-05-08 14:00:00,78.41,78.42,78.32,78.36,36511.0,54.6687,54.6756,54.6059,54.6338,36511.0
2017-05-08 14:10:00,78.36,78.37,78.33,78.34,31298.0,54.6338,54.6408,54.6129,54.6198,31298.0
2017-05-08 14:20:00,78.34,78.35,78.29,78.3,19887.0,54.6198,54.6268,54.585,54.592,19887.0
2017-05-08 14:30:00,78.3,78.39,78.3,78.39,11096.0,54.592,54.6547,54.592,54.6547,11096.0
2017-05-08 14:40:00,78.39,78.44,78.38,78.43,17059.0,54.6547,54.6896,54.6477,54.6826,17059.0
2017-05-08 14:50:00,78.42,78.45,78.42,78.45,11924.0,54.6756,54.6965,54.6756,54.6965,11924.0
2017-05-08 15:00:00,78.44,78.48,78.43,78.46,45483.0,54.6896,54.7175,54.6826,54.7035,45483.0
2017-05-08 15:10:00,78.47,78.52,78.47,78.51,34006.0,54.7105,54.7453,54.7105,54.7384,34006.0
2017-05-08 15:20:00,78.5,78.58,78.49,78.55,36623.0,54.7314,54.7872,54.7244,54.7663,36623.0
2017-05-08 15:30:00,78.55,78.6,78.54,78.55,54280.0,54.7663,54.8011,54.7593,54.7663,54280.0
2017-05-08 15:40:00,78.55,78.56,78.46,78.48,69354.0,54.7663,54.7732,54.7035,54.7175,69354.0
2017-05-08 15:50:00,78.48,78.58,78.47,78.48,176739.0,54.7175,54.7872,54.7105,54.7175,176739.0
2017-05-09 09:30:00,78.32,78.47,78.18,78.24,31887.0,54.6059,54.7105,54.5083,54.5501,31887.0
2017-05-09 09:40:00,78.23,78.26,77.95,78.0,31018.0,54.5432,54.5641,54.3479,54.3828,31018.0
2017-05-09 09:50:00,78.0,78.02,77.83,77.96,30105.0,54.3828,54.3967,54.2643,54.3549,30105.0
2017-05-09 10:00:00,77.96,78.05,77.88,77.95,19236.0,54.3549,54.4177,54.2991,54.3479,19236.0
2017-05-09 10:10:00,77.96,78.04,77.89,78.0,30959.0,54.3549,54.4107,54.3061,54.3828,30959.0
2017-05-09 10:20:00,78.0,78.18,78.0,78.16,25487.0,54.3828,54.5083,54.3828,54.4943,25487.0
2017-05-09 10:30:00,78.15,78.16,77.98,78.0,37530.0,54.4874,54.4943,54.3688,54.3828,37530.0
2017-05-09 10:40:00,78.0,78.11,78.0,78.06,26209.0,54.3828,54.4595,54.3828,54.4246,26209.0
2017-05-09 10:50:00,78.05,78.06,78.01,78.06,28914.0,54.4177,54.4246,54.3898,54.4246,28914.0
2017-05-09 11:00:00,78.05,78.05,77.96,77.98,25209.0,54.4177,54.4177,54.3549,54.3688,25209.0
2017-05-09 11:10:00,77.99,78.02,77.97,78.0,15777.0,54.3758,54.3967,54.3619,54.3828,15777.0
2017-05-09 11:20:00,78.0,78.0,77.93,77.93,14208.0,54.3828,54.3828,54.334,54.334,14208.0
2017-05-09 11:30:00,77.94,78.01,77.93,77.99,19837.0,54.341,54.3898,54.334,54.3758,19837.0
2017-05-09 11:40:00,78.0,78.03,77.98,77.99,13459.0,54.3828,54.4037,54.3688,54.3758,13459.0
2017-05-09 11:50:00,77.99,78.09,77.99,78.05,26185.0,54.3758,54.4455,54.3758,54.4177,26185.0
2017-05-09 12:00:00,78.06,78.06,77.94,77.94,14873.0,54.4246,54.4246,54.341,54.341,14873.0
2017-05-09 12:10:00,77.94,77.94,77.81,77.81,18660.0,54.341,54.341,54.2503,54.2503,18660.0
2017-05-09 12:20:00,77.81,77.84,77.78,77.8,11938.0,54.2503,54.2712,54.2294,54.2434,11938.0
2017-05-09 12:30:00,77.79,77.81,77.75,77.76,22053.0,54.2364,54.2503,54.2085,54.2155,22053.0
2017-05-09 12:40:00,77.78,77.8,77.75,77.77,10730.0,54.2294,54.2434,54.2085,54.2224,10730.0
2017-05-09 12:50:00,77.79,77.79,77.7,77.73,14526.0,54.2364,54.2364,54.1736,54.1945,14526.0
2017-05-09 13:00:00,77.74,77.74,77.63,77.64,24938.0,54.2015,54.2015,54.1248,54.1318,24938.0
2017-05-09 13:10:00,77.65,77.68,77.57,77.57,18425.0,54.1388,54.1597,54.083,54.083,18425.0
2017-05-09 13:20:00,77.58,77.59,77.51,77.55,25857.0,54.09,54.0969,54.0412,54.069,25857.0
2017-05-09 13:30:00,77.54,77.55,77.49,77.51,25034.0,54.0621,54.069,54.0272,54.0412,25034.0
2017-05-09 13:40:00,77.49,77.57,77.49,77.56,29899.0,54.0272,54.083,54.0272,54.076,29899.0
2017-05-09 13:50:00,77.56,77.58,77.54,77.54,24677.0,54.076,54.09,54.0621,54.0621,24677.0
2017-05-09 14:00:00,77.54,77.59,77.5,77.58,28852.0,54.0621,54.0969,54.0342,54.09,28852.0
2017-05-09 14:10:00,77.59,77.66,77.57,77.61,31486.0,54.0969,54.1457,54.083,54.1109,31486.0
2017-05-09 14:20:00,77.61,77.63,77.58,77.59,13836.0,54.1109,54.1248,54.09,54.0969,13836.0
2017-05-09 14:30:00,77.59,77.59,77.46,77.51,21488.0,54.0969,54.0969,54.0063,54.0412,21488.0
2017-05-09 14:40:00,77.5,77.52,77.46,77.51,18820.0,54.0342,54.0481,54.0063,54.0412,18820.0
2017-05-09 14:50:00,77.51,77.55,77.47,77.52,15989.0,54.0412,54.069,54.0133,54.0481,15989.0
2017-05-09 15:00:00,77.52,77.53,77.47,77.49,24321.0,54.0481,54.0551,54.0133,54.0272,24321.0
2017-05-09 15:10:00,77.5,77.59,77.49,77.59,36432.0,54.0342,54.0969,54.0272,54.0969,36432.0
2017-05-09 15:20:00,77.58,77.59,77.53,77.55,35288.0,54.09,54.0969,54.0551,54.069,35288.0
2017-05-09 15:30:00,77.55,77.55,77.38,77.43,58563.0,54.069,54.069,53.9505,53.9854,58563.0
2017-05-09 15:40:00,77.43,77.45,77.32,77.44,86596.0,53.9854,53.9993,53.9087,53.9924,86596.0
2017-05-09 15:50:00,77.43,77.51,77.41,77.48,161299.0,53.9854,54.0412,53.9714,54.0202,161299.0
2017-05-10 09:30:00,77.53,77.76,77.51,77.73,37834.0,54.0551,54.2155,54.0412,54.1945,37834.0
2017-05-10 09:40:00,77.71,77.76,77.61,77.72,24920.0,54.1806,54.2155,54.1109,54.1876,24920.0
2017-05-10 09:50:00,77.72,77.9,77.72,77.83,29133.0,54.1876,54.3131,54.1876,54.2643,29133.0
2017-05-10 10:00:00,77.83,77.86,77.76,77.83,23446.0,54.2643,54.2852,54.2155,54.2643,23446.0
2017-05-10 10:10:00,77.83,77.84,77.73,77.78,56287.0,54.2643,54.2712,54.1945,54.2294,56287.0
2017-05-10 10:20:00,77.77,77.82,77.73,77.8,62235.0,54.2224,54.2573,54.1945,54.2434,62235.0
2017-05-10 10:30:00,77.81,77.89,77.75,77.76,33544.0,54.2503,54.3061,54.2085,54.2155,33544.0
2017-05-10 10:40:00,77.76,77.76,77.65,77.65,13935.0,54.2155,54.2155,54.1388,54.1388,13935.0
2017-05-10 10:50:00,77.65,77.65,77.51,77.52,33936.0,54.1388,54.1388,54.0412,54.0481,33936.0
2017-05-10 11:00:00,77.51,77.56,77.5,77.54,20659.0,54.0412,54.076,54.0342,54.0621,20659.0
2017-05-10 11:10:00,77.54,77.55,77.48,77.5,32739.0,54.0621,54.069,54.0202,54.0342,32739.0
2017-05-10 11:20:00,77.51,77.67,77.49,77.55,46916.0,54.0412,54.1527,54.0272,54.069,46916.0
2017-05-10 11:30:00,77.56,77.61,77.54,77.6,20783.0,54.076,54.1109,54.0621,54.1039,20783.0
2017-05-10 11:40:00,77.58,77.7,77.55,77.67,20883.0,54.09,54.1736,54.069,54.1527,20883.0
2017-05-10 11:50:00,77.68,77.79,77.64,77.79,24001.0,54.1597,54.2364,54.1318,54.2364,24001.0
2017-05-10 12:00:00,77.79,77.82,77.71,77.72,31728.0,54.2364,54.2573,54.1806,54.1876,31728.0
2017-05-10 12:10:00,77.72,77.72,77.59,77.61,12973.0,54.1876,54.1876,54.0969,54.1109,12973.0
2017-05-10 12:20:00,77.61,77.72,77.61,77.7,18966.0,54.1109,54.1876,54.1109,54.1736,18966.0
2017-05-10 12:30:00,77.68,77.77,77.65,77.69,59847.0,54.1597,54.2224,54.1388,54.1667,59847.0
2017-05-10 12:40:00,77.68,77.7,77.64,77.65,20554.0,54.1597,54.1736,54.1318,54.1388,20554.0
2017-05-10 12:50:00,77.64,77.65,77.59,77.64,21021.0,54.1318,54.1388,54.0969,54.1318,21021.0
2017-05-10 13:00:00,77.63,77.68,77.59,77.59,14274.0,54.1248,54.1597,54.0969,54.0969,14274.0
2017-05-10 13:10:00,77.59,77.62,77.58,77.61,16904.0,54.0969,54.1179,54.09,54.1109,16904.0
2017-05-10 13:20:00,77.61,77.65,77.58,77.63,27851.0,54.1109,54.1388,54.09,54.1248,27851.0
2017-05-10 13:30:00,77.63,77.64,77.56,77.58,29375.0,54.1248,54.1318,54.076,54.09,29375.0
2017-05-10 13:40:00,77.58,77.63,77.51,77.54,43130.0,54.09,54.1248,54.0412,54.0621,43130.0
2017-05-10 13:50:00,77.55,77.59,77.53,77.53,15088.0,54.069,54.0969,54.0551,54.0551,15088.0
2017-05-10 14:00:00,77.54,77.56,77.5,77.56,18776.0,54.0621,54.076,54.0342,54.076,18776.0
2017-05-10 14:10:00,77.55,77.59,77.42,77.42,31814.0,54.069,54.0969,53.9784,53.9784,31814.0
2017-05-10 14:20:00,77.41,77.43,77.29,77.31,39309.0,53.9714,53.9854,53.8878,53.9017,39309.0
2017-05-10 14:30:00,77.32,77.55,77.32,77.52,39788.0,53.9087,54.069,53.9087,54.0481,39788.0
2017-05-10 14:40:00,77.57,77.58,77.47,77.51,35594.0,54.083,54.09,54.0133,54.0412,35594.0
2017-05-10 14:50:00,77.51,77.56,77.48,77.56,36195.0,54.0412,54.076,54.0202,54.076,36195.0
2017-05-10 15:00:00,77.55,77.73,77.54,77.71,62175.0,54.069,54.1945,54.0621,54.1806,62175.0
2017-05-10 15:10:00,77.7,77.72,77.6,77.63,28814.0,54.1736,54.1876,54.1039,54.1248,28814.0
2017-05-10 15:20:00,77.64,77.68,77.6,77.67,52681.0,54.1318,54.1597,54.1039,54.1527,52681.0
2017-05-10 15:30:00,77.67,77.68,77.65,77.66,63694.0,54.1527,54.1597,54.1388,54.1457,63694.0
2017-05-10 15:40:00,77.67,77.73,77.66,77.7,62800.0,54.1527,54.1945,54.1457,54.1736,62800.0
2017-05-10 15:50:00,77.7,77.78,77.69,77.74,134992.0,54.1736,54.2294,54.1667,54.2015,134992.0
2017-05-11 09:30:00,77.58,77.71,77.49,77.51,39668.0,54.09,54.1806,54.0272,54.0412,39668.0
2017-05-11 09:40:00,77.54,77.55,77.37,77.52,34254.0,54.0621,54.069,53.9435,54.0481,34254.0
2017-05-11 09:50:00,77.53,77.57,77.38,77.45,28646.0,54.0551,54.083,53.9505,53.9993,28646.0
2017-05-11 10:00:00,77.45,77.62,77.42,77.58,36655.0,53.9993,54.1179,53.9784,54.09,36655.0
2017-05-11 10:10:00,77.58,77.58,77.44,77.48,21356.0,54.09,54.09,53.9924,54.0202,21356.0
2017-05-11 10:20:00,77.48,77.5,77.39,77.5,28777.0,54.0202,54.0342,53.9575,54.0342,28777.0
2017-05-11 10:30:00,77.5,77.59,77.48,77.53,18477.0,54.0342,54.0969,54.0202,54.0551,18477.0
2017-05-11 10:40:00,77.52,77.55,77.42,77.43,33989.0,54.0481,54.069,53.9784,53.9854,33989.0
2017-05-11 10:50:00,77.43,77.47,77.37,77.46,43565.0,53.9854,54.0133,53.9435,54.0063,43565.0
2017-05-11 11:00:00,77.48,77.49,77.32,77.34,21321.0,54.0202,54.0272,53.9087,53.9226,21321.0
2017-05-11 11:10:00,77.33,77.36,77.2,77.21,29821.0,53.9157,53.9366,53.825,53.832,29821.0
2017-05-11 11:20:00,77.21,77.21,77.14,77.17,23037.0,53.832,53.832,53.7832,53.8041,23037.0
2017-05-11 11:30:00,77.17,77.19,77.1,77.18,33192.0,53.8041,53.818,53.7553,53.8111,33192.0
2017-05-11 11:40:00,77.18,77.18,77.14,77.16,14956.0,53.8111,53.8111,53.7832,53.7971,14956.0
2017-05-11 11:50:00,77.16,77.17,77.1,77.12,21464.0,53.7971,53.8041,53.7553,53.7692,21464.0
2017-05-11 12:00:00,77.11,77.16,77.09,77.16,21426.0,53.7623,53.7971,53.7483,53.7971,21426.0
2017-05-11 12:10:00,77.16,77.22,77.12,77.22,15832.0,53.7971,53.839,53.7692,53.839,15832.0
2017-05-11 12:20:00,77.22,77.31,77.22,77.28,16584.0,53.839,53.9017,53.839,53.8808,16584.0
2017-05-11 12:30:00,77.27,77.36,77.27,77.33,10099.0,53.8738,53.9366,53.8738,53.9157,10099.0
2017-05-11 12:40:00,77.33,77.35,77.29,77.3,10339.0,53.9157,53.9296,53.8878,53.8947,10339.0
2017-05-11 12:50:00,77.3,77.34,77.29,77.32,15385.0,53.8947,53.9226,53.8878,53.9087,15385.0
2017-05-11 13:00:00,77.32,77.37,77.27,77.36,18879.0,53.9087,53.9435,53.8738,53.9366,18879.0
2017-05-11 13:10:00,77.36,77.37,77.32,77.36,8631.0,53.9366,53.9435,53.9087,53.9366,8631.0
2017-05-11 13:20:00,77.36,77.36,77.29,77.3,9635.0,53.9366,53.9366,53.8878,53.8947,9635.0
2017-05-11 13:30:00,77.3,77.31,77.27,77.28,13690.0,53.8947,53.9017,53.8738,53.8808,13690.0
2017-05-11 13:40:00,77.28,77.31,77.24,77.24,20085.0,53.8808,53.9017,53.8529,53.8529,20085.0
2017-05-11 13:50:00,77.24,77.25,77.14,77.17,31253.0,53.8529,53.8599,53.7832,53.8041,31253.0
2017-05-11 14:00:00,77.17,77.17,77.06,77.09,34963.0,53.8041,53.8041,53.7274,53.7483,34963.0
2017-05-11 14:10:00,77.09,77.19,77.07,77.19,37604.0,53.7483,53.818,53.7344,53.818,37604.0
2017-05-11 14:20:00,77.18,77.2,77.16,77.19,22674.0,53.8111,53.825,53.7971,53.818,22674.0
2017-05-11 14:30:00,77.19,77.2,77.09,77.14,12816.0,53.818,53.825,53.7483,53.7832,12816.0
2017-05-11 14:40:00,77.14,77.26,77.12,77.26,20075.0,53.7832,53.8669,53.7692,53.8669,20075.0
2017-05-11 14:50:00,77.27,77.31,77.25,77.26,25449.0,53.8738,53.9017,53.8599,53.8669,25449.0
2017-05-11 15:00:00,77.27,77.34,77.27,77.31,30467.0,53.8738,53.9226,53.8738,53.9017,30467.0
2017-05-11 15:10:00,77.31,77.38,77.29,77.33,23388.0,53.9017,53.9505,53.8878,53.9157,23388.0
2017-05-11 15:20:00,77.33,77.36,77.32,77.33,26728.0,53.9157,53.9366,53.9087,53.9157,26728.0
2017-05-11 15:30:00,77.33,77.5,77.33,77.48,43631.0,53.9157,54.0342,53.9157,54.0202,43631.0
2017-05-11 15:40:00,77.48,77.57,77.47,77.56,58321.0,54.0202,54.083,54.0133,54.076,58321.0
2017-05-11 15:50:00,77.56,77.62,77.54,77.62,145966.0,54.076,54.1179,54.0621,54.1179,145966.0
2017-05-12 09:30:00,77.79,78.02,77.63,77.98,37736.0,54.2364,54.3967,54.1248,54.3688,37736.0
2017-05-12 09:40:00,77.97,77.99,77.88,77.94,20649.0,54.3619,54.3758,54.2991,54.341,20649.0
2017-05-12 09:50:00,77.95,78.06,77.91,77.91,25718.0,54.3479,54.4246,54.32,54.32,25718.0
2017-05-12 10:00:00,77.93,78.07,77.88,78.07,26868.0,54.334,54.4316,54.2991,54.4316,26868.0
2017-05-12 10:10:00,78.06,78.11,78.01,78.05,14864.0,54.4246,54.4595,54.3898,54.4177,14864.0
2017-05-12 10:20:00,78.04,78.04,77.97,78.0,25553.0,54.4107,54.4107,54.3619,54.3828,25553.0
2017-05-12 10:30:00,78.0,78.14,78.0,78.14,35911.0,54.3828,54.4804,54.3828,54.4804,35911.0
2017-05-12 10:40:00,78.13,78.24,78.11,78.23,15884.0,54.4734,54.5501,54.4595,54.5432,15884.0
2017-05-12 10:50:00,78.23,78.28,78.2,78.23,15570.0,54.5432,54.578,54.5222,54.5432,15570.0
2017-05-12 11:00:00,78.23,78.23,78.16,78.21,15928.0,54.5432,54.5432,54.4943,54.5292,15928.0
2017-05-12 11:10:00,78.21,78.21,78.14,78.2,16975.0,54.5292,54.5292,54.4804,54.5222,16975.0
2017-05-12 11:20:00,78.19,78.21,78.1,78.13,18000.0,54.5153,54.5292,54.4525,54.4734,18000.0
2017-05-12 11:30:00,78.13,78.18,78.09,78.13,22325.0,54.4734,54.5083,54.4455,54.4734,22325.0
2017-05-12 11:40:00,78.13,78.16,78.09,78.16,18947.0,54.4734,54.4943,54.4455,54.4943,18947.0
2017-05-12 11:50:00,78.16,78.18,78.11,78.12,16914.0,54.4943,54.5083,54.4595,54.4665,16914.0
2017-05-12 12:00:00,78.11,78.12,78.02,78.03,12463.0,54.4595,54.4665,54.3967,54.4037,12463.0
2017-05-12 12:10:00,78.04,78.07,78.01,78.06,6771.0,54.4107,54.4316,54.3898,54.4246,6771.0
2017-05-12 12:20:00,78.06,78.07,78.02,78.06,7746.0,54.4246,54.4316,54.3967,54.4246,7746.0
2017-05-12 12:30:00,78.07,78.09,78.03,78.06,10794.0,54.4316,54.4455,54.4037,54.4246,10794.0
2017-05-12 12:40:00,78.06,78.07,78.02,78.04,9836.0,54.4246,54.4316,54.3967,54.4107,9836.0
2017-05-12 12:50:00,78.05,78.05,77.96,77.96,15646.0,54.4177,54.4177,54.3549,54.3549,15646.0
2017-05-12 13:00:00,77.95,77.99,77.92,77.94,16176.0,54.3479,54.3758,54.327,54.341,16176.0
2017-05-12 13:10:00,77.93,77.93,77.88,77.92,4588.0,54.334,54.334,54.2991,54.327,4588.0
2017-05-12 13:20:00,77.93,77.94,77.88,77.88,8535.0,54.334,54.341,54.2991,54.2991,8535.0
2017-05-12 13:30:00,77.89,77.93,77.88,77.91,8958.0,54.3061,54.334,54.2991,54.32,8958.0
2017-05-12 13:40:00,77.91,77.94,77.89,77.94,14316.0,54.32,54.341,54.3061,54.341,14316.0
2017-05-12 13:50:00,77.94,77.97,77.87,77.89,19229.0,54.341,54.3619,54.2922,54.3061,19229.0
2017-05-12 14:00:00,77.89,77.89,77.67,77.77,165184.0,54.3061,54.3061,54.1527,54.2224,165184.0
2017-05-12 14:10:00,77.77,77.86,77.69,77.7,59145.0,54.2224,54.2852,54.1667,54.1736,59145.0
2017-05-12 14:20:00,77.7,77.71,77.6,77.6,75643.0,54.1736,54.1806,54.1039,54.1039,75643.0
2017-05-12 14:30:00,77.6,77.74,77.58,77.74,31173.0,54.1039,54.2015,54.09,54.2015,31173.0
2017-05-12 14:40:00,77.74,77.81,77.73,77.75,21138.0,54.2015,54.2503,54.1945,54.2085,21138.0
2017-05-12 14:50:00,77.75,77.79,77.73,77.73,20910.0,54.2085,54.2364,54.1945,54.1945,20910.0
2017-05-12 15:00:00,77.73,77.82,77.73,77.8,17082.0,54.1945,54.2573,54.1945,54.2434,17082.0
2017-05-12 15:10:00,77.8,77.83,77.79,77.83,23725.0,54.2434,54.2643,54.2364,54.2643,23725.0
2017-05-12 15:20:00,77.83,77.85,77.79,77.8,21915.0,54.2643,54.2782,54.2364,54.2434,21915.0
2017-05-12 15:30:00,77.79,77.87,77.78,77.86,38710.0,54.2364,54.2922,54.2294,54.2852,38710.0
2017-05-12 15:40:00,77.86,77.97,77.83,77.91,60846.0,54.2852,54.3619,54.2643,54.32,60846.0
2017-05-12 15:50:00,77.91,77.96,77.86,77.91,111264.0,54.32,54.3549,54.2852,54.32,111264.0
2017-05-15 09:30:00,77.8,77.86,77.55,77.78,46378.0,54.2434,54.2852,54.069,54.2294,46378.0
2017-05-15 09:40:00,77.78,77.83,77.71,77.79,33884.0,54.2294,54.2643,54.1806,54.2364,33884.0
2017-05-15 09:50:00,77.78,77.91,77.76,77.88,37541.0,54.2294,54.32,54.2155,54.2991,37541.0
2017-05-15 10:00:00,77.9,77.97,77.83,77.94,24098.0,54.3131,54.3619,54.2643,54.341,24098.0
2017-05-15 10:10:00,77.94,78.04,77.89,78.01,24473.0,54.341,54.4107,54.3061,54.3898,24473.0
2017-05-15 10:20:00,78.02,78.05,77.92,77.93,28315.0,54.3967,54.4177,54.327,54.334,28315.0
2017-05-15 10:30:00,77.93,78.16,77.93,78.11,23712.0,54.334,54.4943,54.334,54.4595,23712.0
2017-05-15 10:40:00,78.11,78.14,78.04,78.08,19437.0,54.4595,54.4804,54.4107,54.4386,19437.0
2017-05-15 10:50:00,78.09,78.1,78.03,78.05,18363.0,54.4455,54.4525,54.4037,54.4177,18363.0
2017-05-15 11:00:00,78.04,78.09,78.01,78.02,17168.0,54.4107,54.4455,54.3898,54.3967,17168.0
2017-05-15 11:10:00,78.03,78.14,78.02,78.12,18983.0,54.4037,54.4804,54.3967,54.4665,18983.0
2017-05-15 11:20:00,78.12,78.14,78.1,78.12,15639.0,54.4665,54.4804,54.4525,54.4665,15639.0
2017-05-15 11:30:00,78.11,78.11,78.04,78.05,19534.0,54.4595,54.4595,54.4107,54.4177,19534.0
2017-05-15 11:40:00,78.06,78.08,78.01,78.02,8643.0,54.4246,54.4386,54.3898,54.3967,8643.0
2017-05-15 11:50:00,78.01,78.04,77.99,78.03,16088.0,54.3898,54.4107,54.3758,54.4037,16088.0
2017-05-15 12:00:00,78.04,78.07,77.98,77.98,14063.0,54.4107,54.4316,54.3688,54.3688,14063.0
2017-05-15 12:10:00,77.97,77.99,77.95,77.97,8838.0,54.3619,54.3758,54.3479,54.3619,8838.0
2017-05-15 12:20:00,77.97,77.97,77.92,77.93,8271.0,54.3619,54.3619,54.327,54.334,8271.0
2017-05-15 12:30:00,77.92,77.98,77.92,77.94,13169.0,54.327,54.3688,54.327,54.341,13169.0
2017-05-15 12:40:00,77.93,77.94,77.87,77.88,9352.0,54.334,54.341,54.2922,54.2991,9352.0
2017-05-15 12:50:00,77.89,77.92,77.85,77.85,12217.0,54.3061,54.327,54.2782,54.2782,12217.0
2017-05-15 13:00:00,77.86,77.9,77.85,77.85,14887.0,54.2852,54.3131,54.2782,54.2782,14887.0
2017-05-15 13:10:00,77.85,77.91,77.85,77.89,10482.0,54.2782,54.32,54.2782,54.3061,10482.0
2017-05-15 13:20:00,77.89,77.92,77.88,77.91,13471.0,54.3061,54.327,54.2991,54.32,13471.0
2017-05-15 13:30:00,77.91,77.94,77.88,77.94,12450.0,54.32,54.341,54.2991,54.341,12450.0
2017-05-15 13:40:00,77.94,77.98,77.92,77.93,12833.0,54.341,54.3688,54.327,54.334,12833.0
2017-05-15 13:50:00,77.94,77.95,77.88,77.9,34290.0,54.341,54.3479,54.2991,54.3131,34290.0
2017-05-15 14:00:00,77.91,77.98,77.91,77.94,15344.0,54.32,54.3688,54.32,54.341,15344.0
2017-05-15 14:10:00,77.94,77.95,77.91,77.93,26388.0,54.341,54.3479,54.32,54.334,26388.0
2017-05-15 14:20:00,77.93,77.97,77.89,77.92,36399.0,54.334,54.3619,54.3061,54.327,36399.0
2017-05-15 14:30:00,77.92,77.93,77.88,77.9,19075.0,54.327,54.334,54.2991,54.3131,19075.0
2017-05-15 14:40:00,77.9,77.9,77.83,77.83,43444.0,54.3131,54.3131,54.2643,54.2643,43444.0
2017-05-15 14:50:00,77.84,77.84,77.79,77.83,21819.0,54.2712,54.2712,54.2364,54.2643,21819.0
2017-05-15 15:00:00,77.82,77.88,77.81,77.84,18709.0,54.2573,54.2991,54.2503,54.2712,18709.0
2017-05-15 15:10:00,77.85,77.92,77.83,77.9,41358.0,54.2782,54.327,54.2643,54.3131,41358.0
2017-05-15 15:20:00,77.9,77.94,77.88,77.92,43204.0,54.3131,54.341,54.2991,54.327,43204.0
2017-05-15 15:30:00,77.91,77.92,77.87,77.88,109030.0,54.32,54.327,54.2922,54.2991,109030.0
2017-05-15 15:40:00,77.88,77.9,77.81,77.89,108709.0,54.2991,54.3131,54.2503,54.3061,108709.0
2017-05-15 15:50:00,77.89,77.98,77.88,77.94,200548.0,54.3061,54.3688,54.2991,54.341,200548.0
2017-05-16 09:30:00,78.02,78.16,77.95,78.13,51795.0,54.3967,54.4943,54.3479,54.4734,51795.0
2017-05-16 09:40:00,78.11,78.11,77.98,78.02,27203.0,54.4595,54.4595,54.3688,54.3967,27203.0
2017-05-16 09:50:00,78.02,78.03,77.89,77.91,47176.0,54.3967,54.4037,54.3061,54.32,47176.0
2017-05-16 10:00:00,77.9,77.91,77.71,77.84,49399.0,54.3131,54.32,54.1806,54.2712,49399.0
2017-05-16 10:10:00,77.85,77.95,77.79,77.93,22366.0,54.2782,54.3479,54.2364,54.334,22366.0
2017-05-16 10:20:00,77.93,77.95,77.85,77.87,23635.0,54.334,54.3479,54.2782,54.2922,23635.0
2017-05-16 10:30:00,77.88,78.01,77.88,78.01,24139.0,54.2991,54.3898,54.2991,54.3898,24139.0
2017-05-16 10:40:00,78.02,78.05,77.88,77.9,30311.0,54.3967,54.4177,54.2991,54.3131,30311.0
2017-05-16 10:50:00,77.9,77.93,77.83,77.83,67335.0,54.3131,54.334,54.2643,54.2643,67335.0
2017-05-16 11:00:00,77.84,77.84,77.72,77.75,37432.0,54.2712,54.2712,54.1876,54.2085,37432.0
2017-05-16 11:10:00,77.75,77.75,77.69,77.74,20652.0,54.2085,54.2085,54.1667,54.2015,20652.0
2017-05-16 11:20:00,77.75,77.85,77.74,77.82,31562.0,54.2085,54.2782,54.2015,54.2573,31562.0
2017-05-16 11:30:00,77.82,77.82,77.71,77.72,23140.0,54.2573,54.2573,54.1806,54.1876,23140.0
2017-05-16 11:40:00,77.72,77.74,77.69,77.7,18212.0,54.1876,54.2015,54.1667,54.1736,18212.0
2017-05-16 11:50:00,77.69,77.75,77.66,77.74,17780.0,54.1667,54.2085,54.1457,54.2015,17780.0
2017-05-16 12:00:00,77.74,77.78,77.73,77.75,6980.0,54.2015,54.2294,54.1945,54.2085,6980.0
2017-05-16 12:10:00,77.76,77.79,77.74,77.75,13170.0,54.2155,54.2364,54.2015,54.2085,13170.0
2017-05-16 12:20:00,77.75,77.77,77.66,77.66,14265.0,54.2085,54.2224,54.1457,54.1457,14265.0
2017-05-16 12:30:00,77.65,77.67,77.6,77.62,29254.0,54.1388,54.1527,54.1039,54.1179,29254.0
2017-05-16 12:40:00,77.62,77.63,77.54,77.56,32079.0,54.1179,54.1248,54.0621,54.076,32079.0
2017-05-16 12:50:00,77.56,77.68,77.52,77.61,56853.0,54.076,54.1597,54.0481,54.1109,56853.0
2017-05-16 13:00:00,77.6,77.61,77.51,77.52,19198.0,54.1039,54.1109,54.0412,54.0481,19198.0
2017-05-16 13:10:00,77.53,77.54,77.47,77.47,19775.0,54.0551,54.0621,54.0133,54.0133,19775.0
2017-05-16 13:20:00,77.47,77.49,77.45,77.45,15557.0,54.0133,54.0272,53.9993,53.9993,15557.0
2017-05-16 13:30:00,77.45,77.51,77.44,77.49,12346.0,53.9993,54.0412,53.9924,54.0272,12346.0
2017-05-16 13:40:00,77.5,77.52,77.48,77.49,14171.0,54.0342,54.0481,54.0202,54.0272,14171.0
2017-05-16 13:50:00,77.49,77.49,77.4,77.41,19723.0,54.0272,54.0272,53.9645,53.9714,19723.0
2017-05-16 14:00:00,77.4,77.44,77.36,77.38,37407.0,53.9645,53.9924,53.9366,53.9505,37407.0
2017-05-16 14:10:00,77.37,77.4,77.33,77.39,35572.0,53.9435,53.9645,53.9157,53.9575,35572.0
2017-05-16 14:20:00,77.39,77.4,77.28,77.28,34691.0,53.9575,53.9645,53.8808,53.8808,34691.0
2017-05-16 14:30:00,77.28,77.29,77.26,77.27,26357.0,53.8808,53.8878,53.8669,53.8738,26357.0
2017-05-16 14:40:00,77.26,77.3,77.25,77.28,37467.0,53.8669,53.8947,53.8599,53.8808,37467.0
2017-05-16 14:50:00,77.27,77.36,77.27,77.32,65155.0,53.8738,53.9366,53.8738,53.9087,65155.0
2017-05-16 15:00:00,77.32,77.44,77.31,77.39,55365.0,53.9087,53.9924,53.9017,53.9575,55365.0
2017-05-16 15:10:00,77.39,77.4,77.34,77.37,39626.0,53.9575,53.9645,53.9226,53.9435,39626.0
2017-05-16 15:20:00,77.38,77.41,77.33,77.34,44628.0,53.9505,53.9714,53.9157,53.9226,44628.0
2017-05-16 15:30:00,77.34,77.45,77.34,77.35,78725.0,53.9226,53.9993,53.9226,53.9296,78725.0
2017-05-16 15:40:00,77.35,77.38,77.22,77.22,107983.0,53.9296,53.9505,53.839,53.839,107983.0
2017-05-16 15:50:00,77.21,77.25,77.15,77.18,201342.0,53.832,53.8599,53.7902,53.8111,201342.0
2017-05-17 09:30:00,77.28,77.67,77.28,77.35,70674.0,53.8808,54.1527,53.8808,53.9296,70674.0
2017-05-17 09:40:00,77.38,77.38,77.19,77.29,38159.0,53.9505,53.9505,53.818,53.8878,38159.0
2017-05-17 09:50:00,77.3,77.4,77.1,77.13,78204.0,53.8947,53.9645,53.7553,53.7762,78204.0
2017-05-17 10:00:00,77.13,77.13,76.95,77.04,135959.0,53.7762,53.7762,53.6507,53.7135,135959.0
2017-05-17 10:10:00,77.04,77.16,77.03,77.1,64901.0,53.7135,53.7971,53.7065,53.7553,64901.0
2017-05-17 10:20:00,77.11,77.2,77.1,77.13,47550.0,53.7623,53.825,53.7553,53.7762,47550.0
2017-05-17 10:30:00,77.13,77.34,77.11,77.33,65591.0,53.7762,53.9226,53.7623,53.9157,65591.0
2017-05-17 10:40:00,77.32,77.55,77.32,77.47,46466.0,53.9087,54.069,53.9087,54.0133,46466.0
2017-05-17 10:50:00,77.47,77.6,77.41,77.58,36516.0,54.0133,54.1039,53.9714,54.09,36516.0
2017-05-17 11:00:00,77.56,77.68,77.52,77.67,58197.0,54.076,54.1597,54.0481,54.1527,58197.0
2017-05-17 11:10:00,77.67,77.67,77.6,77.61,67072.0,54.1527,54.1527,54.1039,54.1109,67072.0
2017-05-17 11:20:00,77.6,77.72,77.59,77.66,51670.0,54.1039,54.1876,54.0969,54.1457,51670.0
2017-05-17 11:30:00,77.66,77.66,77.55,77.62,34360.0,54.1457,54.1457,54.069,54.1179,34360.0
2017-05-17 11:40:00,77.61,77.63,77.51,77.52,39073.0,54.1109,54.1248,54.0412,54.0481,39073.0
2017-05-17 11:50:00,77.52,77.55,77.47,77.49,30443.0,54.0481,54.069,54.0133,54.0272,30443.0
2017-05-17 12:00:00,77.49,77.55,77.49,77.52,30632.0,54.0272,54.069,54.0272,54.0481,30632.0
2017-05-17 12:10:00,77.51,77.63,77.51,77.58,33858.0,54.0412,54.1248,54.0412,54.09,33858.0
2017-05-17 12:20:00,77.59,77.64,77.58,77.63,29020.0,54.0969,54.1318,54.09,54.1248,29020.0
2017-05-17 12:30:00,77.62,77.62,77.51,77.55,75003.0,54.1179,54.1179,54.0412,54.069,75003.0
2017-05-17 12:40:00,77.56,77.61,77.46,77.5,56020.0,54.076,54.1109,54.0063,54.0342,56020.0
2017-05-17 12:50:00,77.5,77.52,77.35,77.35,40749.0,54.0342,54.0481,53.9296,53.9296,40749.0
2017-05-17 13:00:00,77.36,77.4,77.34,77.37,37749.0,53.9366,53.9645,53.9226,53.9435,37749.0
2017-05-17 13:10:00,77.38,77.44,77.36,77.36,19158.0,53.9505,53.9924,53.9366,53.9366,19158.0
2017-05-17 13:20:00,77.35,77.55,77.34,77.52,17653.0,53.9296,54.069,53.9226,54.0481,17653.0
2017-05-17 13:30:00,77.52,77.52,77.45,77.51,28836.0,54.0481,54.0481,53.9993,54.0412,28836.0
2017-05-17 13:40:00,77.51,77.63,77.45,77.63,45082.0,54.0412,54.1248,53.9993,54.1248,45082.0
2017-05-17 13:50:00,77.63,77.72,77.63,77.67,33168.0,54.1248,54.1876,54.1248,54.1527,33168.0
2017-05-17 14:00:00,77.67,77.71,77.62,77.66,33050.0,54.1527,54.1806,54.1179,54.1457,33050.0
2017-05-17 14:10:00,77.67,77.88,77.66,77.88,39759.0,54.1527,54.2991,54.1457,54.2991,39759.0
2017-05-17 14:20:00,77.88,77.93,77.79,77.86,47736.0,54.2991,54.334,54.2364,54.2852,47736.0
2017-05-17 14:30:00,77.86,77.92,77.83,77.84,48172.0,54.2852,54.327,54.2643,54.2712,48172.0
2017-05-17 14:40:00,77.84,77.91,77.79,77.87,37463.0,54.2712,54.32,54.2364,54.2922,37463.0
2017-05-17 14:50:00,77.88,77.93,77.8,77.83,39559.0,54.2991,54.334,54.2434,54.2643,39559.0
2017-05-17 15:00:00,77.82,77.83,77.7,77.7,61859.0,54.2573,54.2643,54.1736,54.1736,61859.0
2017-05-17 15:10:00,77.7,77.72,77.58,77.65,42682.0,54.1736,54.1876,54.09,54.1388,42682.0
2017-05-17 15:20:00,77.66,77.67,77.62,77.64,32415.0,54.1457,54.1527,54.1179,54.1318,32415.0
2017-05-17 15:30:00,77.64,77.71,77.62,77.65,39018.0,54.1318,54.1806,54.1179,54.1388,39018.0
2017-05-17 15:40:00,77.66,77.71,77.52,77.53,66794.0,54.1457,54.1806,54.0481,54.0551,66794.0
2017-05-17 15:50:00,77.53,77.63,77.45,77.49,157516.0,54.0551,54.1248,53.9993,54.0272,157516.0
2017-05-18 09:30:00,77.62,78.25,77.36,77.39,95555.0,54.1179,54.5571,53.9366,53.9575,95555.0
2017-05-18 09:40:00,77.35,77.46,77.19,77.39,71524.0,53.9296,54.0063,53.818,53.9575,71524.0
2017-05-18 09:50:00,77.4,77.62,77.23,77.61,90940.0,53.9645,54.1179,53.8459,54.1109,90940.0
2017-05-18 10:00:00,77.62,78.02,77.62,77.65,119864.0,54.1179,54.3967,54.1179,54.1388,119864.0
2017-05-18 10:10:00,77.65,77.7,77.54,77.69,33308.0,54.1388,54.1736,54.0621,54.1667,33308.0
2017-05-18 10:20:00,77.7,77.72,77.57,77.6,56417.0,54.1736,54.1876,54.083,54.1039,56417.0
2017-05-18 10:30:00,77.6,77.65,77.47,77.48,34046.0,54.1039,54.1388,54.0133,54.0202,34046.0
2017-05-18 10:40:00,77.47,77.75,77.46,77.75,27866.0,54.0133,54.2085,54.0063,54.2085,27866.0
2017-05-18 10:50:00,77.72,77.75,77.58,77.67,24302.0,54.1876,54.2085,54.09,54.1527,24302.0
2017-05-18 11:00:00,77.7,77.82,77.69,77.8,40043.0,54.1736,54.2573,54.1667,54.2434,40043.0
2017-05-18 11:10:00,77.79,77.93,77.77,77.85,92066.0,54.2364,54.334,54.2224,54.2782,92066.0
2017-05-18 11:20:00,77.84,77.87,77.76,77.85,43267.0,54.2712,54.2922,54.2155,54.2782,43267.0
2017-05-18 11:30:00,77.85,78.02,77.82,77.95,35516.0,54.2782,54.3967,54.2573,54.3479,35516.0
2017-05-18 11:40:00,77.97,78.08,77.93,78.03,55050.0,54.3619,54.4386,54.334,54.4037,55050.0
2017-05-18 11:50:00,78.03,78.07,77.92,77.92,42452.0,54.4037,54.4316,54.327,54.327,42452.0
2017-05-18 12:00:00,77.92,77.95,77.81,77.95,32250.0,54.327,54.3479,54.2503,54.3479,32250.0
2017-05-18 12:10:00,77.96,77.99,77.87,77.87,17164.0,54.3549,54.3758,54.2922,54.2922,17164.0
2017-05-18 12:20:00,77.87,77.95,77.85,77.92,44209.0,54.2922,54.3479,54.2782,54.327,44209.0
2017-05-18 12:30:00,77.93,78.08,77.93,78.08,59734.0,54.334,54.4386,54.334,54.4386,59734.0
2017-05-18 12:40:00,78.07,78.18,78.07,78.17,49172.0,54.4316,54.5083,54.4316,54.5013,49172.0
2017-05-18 12:50:00,78.16,78.2,78.1,78.18,80938.0,54.4943,54.5222,54.4525,54.5083,80938.0
2017-05-18 13:00:00,78.18,78.19,78.02,78.02,47146.0,54.5083,54.5153,54.3967,54.3967,47146.0
2017-05-18 13:10:00,78.03,78.05,77.98,77.99,58979.0,54.4037,54.4177,54.3688,54.3758,58979.0
2017-05-18 13:20:00,77.99,78.06,77.96,78.06,64630.0,54.3758,54.4246,54.3549,54.4246,64630.0
2017-05-18 13:30:00,78.05,78.18,78.03,78.15,89993.0,54.4177,54.5083,54.4037,54.4874,89993.0
2017-05-18 13:40:00,78.14,78.25,78.13,78.23,50102.0,54.4804,54.5571,54.4734,54.5432,50102.0
2017-05-18 13:50:00,78.22,78.28,78.17,78.24,86024.0,54.5362,54.578,54.5013,54.5501,86024.0
2017-05-18 14:00:00,78.25,78.38,78.24,78.38,58527.0,54.5571,54.6477,54.5501,54.6477,58527.0
2017-05-18 14:10:00,78.38,78.44,78.37,78.42,29090.0,54.6477,54.6896,54.6408,54.6756,29090.0
2017-05-18 14:20:00,78.41,78.44,78.35,78.36,34907.0,54.6687,54.6896,54.6268,54.6338,34907.0
2017-05-18 14:30:00,78.37,78.49,78.37,78.45,56328.0,54.6408,54.7244,54.6408,54.6965,56328.0
2017-05-18 14:40:00,78.45,78.55,78.4,78.48,50899.0,54.6965,54.7663,54.6617,54.7175,50899.0
2017-05-18 14:50:00,78.49,78.56,78.39,78.52,57720.0,54.7244,54.7732,54.6547,54.7453,57720.0
2017-05-18 15:00:00,78.54,78.58,78.46,78.52,99554.0,54.7593,54.7872,54.7035,54.7453,99554.0
2017-05-18 15:10:00,78.52,78.59,78.45,78.5,80536.0,54.7453,54.7942,54.6965,54.7314,80536.0
2017-05-18 15:20:00,78.5,78.51,78.4,78.41,43188.0,54.7314,54.7384,54.6617,54.6687,43188.0
2017-05-18 15:30:00,78.41,78.48,78.33,78.48,69506.0,54.6687,54.7175,54.6129,54.7175,69506.0
2017-05-18 15:40:00,78.47,78.48,78.36,78.43,154133.0,54.7105,54.7175,54.6338,54.6826,154133.0
2017-05-18 15:50:00,78.42,78.43,78.31,78.32,241204.0,54.6756,54.6826,54.5989,54.6059,241204.0
2017-05-19 09:30:00,78.48,78.49,77.63,77.67,270865.0,54.7175,54.7244,54.1248,54.1527,270865.0
2017-05-19 09:40:00,77.7,77.8,77.58,77.76,54870.0,54.1736,54.2434,54.09,54.2155,54870.0
2017-05-19 09:50:00,77.77,77.87,77.68,77.79,69439.0,54.2224,54.2922,54.1597,54.2364,69439.0
2017-05-19 10:00:00,77.8,78.0,77.78,77.95,48798.0,54.2434,54.3828,54.2294,54.3479,48798.0
2017-05-19 10:10:00,77.95,78.12,77.91,78.0,42658.0,54.3479,54.4665,54.32,54.3828,42658.0
2017-05-19 10:20:00,78.0,78.01,77.89,77.93,45450.0,54.3828,54.3898,54.3061,54.334,45450.0
2017-05-19 10:30:00,77.93,78.0,77.87,77.91,88578.0,54.334,54.3828,54.2922,54.32,88578.0
2017-05-19 10:40:00,77.91,78.0,77.9,77.95,40529.0,54.32,54.3828,54.3131,54.3479,40529.0
2017-05-19 10:50:00,77.95,78.09,77.91,78.08,50409.0,54.3479,54.4455,54.32,54.4386,50409.0
2017-05-19 11:00:00,78.09,78.09,77.99,78.01,28498.0,54.4455,54.4455,54.3758,54.3898,28498.0
2017-05-19 11:10:00,78.0,78.05,77.94,77.97,25713.0,54.3828,54.4177,54.341,54.3619,25713.0
2017-05-19 11:20:00,77.97,77.98,77.83,77.83,27864.0,54.3619,54.3688,54.2643,54.2643,27864.0
2017-05-19 11:30:00,77.83,77.88,77.8,77.85,68364.0,54.2643,54.2991,54.2434,54.2782,68364.0
2017-05-19 11:40:00,77.86,78.01,77.85,78.01,48130.0,54.2852,54.3898,54.2782,54.3898,48130.0
2017-05-19 11:50:00,78.01,78.1,77.99,78.09,23335.0,54.3898,54.4525,54.3758,54.4455,23335.0
2017-05-19 12:00:00,78.1,78.17,78.04,78.06,34600.0,54.4525,54.5013,54.4107,54.4246,34600.0
2017-05-19 12:10:00,78.06,78.12,78.01,78.01,24421.0,54.4246,54.4665,54.3898,54.3898,24421.0
2017-05-19 12:20:00,78.01,78.03,77.98,78.0,23597.0,54.3898,54.4037,54.3688,54.3828,23597.0
2017-05-19 12:30:00,78.0,78.03,77.96,77.97,32292.0,54.3828,54.4037,54.3549,54.3619,32292.0
2017-05-19 12:40:00,77.97,78.03,77.95,78.02,23922.0,54.3619,54.4037,54.3479,54.3967,23922.0
2017-05-19 12:50:00,78.03,78.06,78.02,78.02,19842.0,54.4037,54.4246,54.3967,54.3967,19842.0
2017-05-19 13:00:00,78.03,78.05,77.98,78.03,18817.0,54.4037,54.4177,54.3688,54.4037,18817.0
2017-05-19 13:10:00,78.03,78.04,77.99,78.02,27194.0,54.4037,54.4107,54.3758,54.3967,27194.0
2017-05-19 13:20:00,78.01,78.06,77.98,78.05,16995.0,54.3898,54.4246,54.3688,54.4177,16995.0
2017-05-19 13:30:00,78.05,78.06,78.0,78.02,15832.0,54.4177,54.4246,54.3828,54.3967,15832.0
2017-05-19 13:40:00,78.02,78.07,77.99,78.03,63143.0,54.3967,54.4316,54.3758,54.4037,63143.0
2017-05-19 13:50:00,78.03,78.16,78.0,78.14,23663.0,54.4037,54.4943,54.3828,54.4804,23663.0
2017-05-19 14:00:00,78.13,78.22,78.13,78.18,36999.0,54.4734,54.5362,54.4734,54.5083,36999.0
2017-05-19 14:10:00,78.18,78.27,78.15,78.24,34549.0,54.5083,54.571,54.4874,54.5501,34549.0
2017-05-19 14:20:00,78.25,78.26,78.21,78.26,19910.0,54.5571,54.5641,54.5292,54.5641,19910.0
2017-05-19 14:30:00,78.27,78.36,78.26,78.36,31940.0,54.571,54.6338,54.5641,54.6338,31940.0
2017-05-19 14:40:00,78.36,78.43,78.35,78.42,47100.0,54.6338,54.6826,54.6268,54.6756,47100.0
2017-05-19 14:50:00,78.42,78.47,78.39,78.39,31025.0,54.6756,54.7105,54.6547,54.6547,31025.0
2017-05-19 15:00:00,78.4,78.45,78.27,78.29,70294.0,54.6617,54.6965,54.571,54.585,70294.0
2017-05-19 15:10:00,78.29,78.38,78.27,78.34,44953.0,54.585,54.6477,54.571,54.6198,44953.0
2017-05-19 15:20:00,78.34,78.43,78.3,78.42,61212.0,54.6198,54.6826,54.592,54.6756,61212.0
2017-05-19 15:30:00,78.41,78.56,78.41,78.53,93959.0,54.6687,54.7732,54.6687,54.7523,93959.0
2017-05-19 15:40:00,78.52,78.6,78.49,78.52,156580.0,54.7453,54.8011,54.7244,54.7453,156580.0
2017-05-19 15:50:00,78.53,78.6,78.5,78.6,185940.0,54.7523,54.8011,54.7314,54.8011,185940.0
2017-05-22 09:30:00,78.15,78.7,78.15,78.68,66737.0,54.4874,54.8708,54.4874,54.8569,66737.0
2017-05-22 09:40:00,78.68,78.99,78.67,78.96,57835.0,54.8569,55.073,54.8499,55.0521,57835.0
2017-05-22 09:50:00,78.96,79.05,78.83,78.89,30685.0,55.0521,55.1149,54.9615,55.0033,30685.0
2017-05-22 10:00:00,78.88,78.97,78.75,78.84,31068.0,54.9963,55.0591,54.9057,54.9685,31068.0
2017-05-22 10:10:00,78.86,78.87,78.79,78.82,25052.0,54.9824,54.9894,54.9336,54.9545,25052.0
2017-05-22 10:20:00,78.81,78.82,78.73,78.75,19086.0,54.9475,54.9545,54.8918,54.9057,19086.0
2017-05-22 10:30:00,78.74,78.88,78.73,78.84,22764.0,54.8987,54.9963,54.8918,54.9685,22764.0
2017-05-22 10:40:00,78.84,79.09,78.84,79.07,40234.0,54.9685,55.1428,54.9685,55.1288,40234.0
2017-05-22 10:50:00,79.06,79.17,78.97,79.11,55031.0,55.1218,55.1985,55.0591,55.1567,55031.0
2017-05-22 11:00:00,79.09,79.2,79.09,79.14,44172.0,55.1428,55.2195,55.1428,55.1776,44172.0
2017-05-22 11:10:00,79.15,79.25,79.12,79.22,62484.0,55.1846,55.2543,55.1637,55.2334,62484.0
2017-05-22 11:20:00,79.21,79.29,79.15,79.27,45526.0,55.2264,55.2822,55.1846,55.2683,45526.0
2017-05-22 11:30:00,79.27,79.32,79.23,79.3,43175.0,55.2683,55.3031,55.2404,55.2892,43175.0
2017-05-22 11:40:00,79.3,79.4,79.27,79.4,39939.0,55.2892,55.3589,55.2683,55.3589,39939.0
2017-05-22 11:50:00,79.4,79.41,79.28,79.3,73688.0,55.3589,55.3659,55.2752,55.2892,73688.0
2017-05-22 12:00:00,79.31,79.35,79.25,79.34,33769.0,55.2961,55.324,55.2543,55.3171,33769.0
2017-05-22 12:10:00,79.33,79.37,79.29,79.35,36118.0,55.3101,55.338,55.2822,55.324,36118.0
2017-05-22 12:20:00,79.33,79.43,79.32,79.43,28471.0,55.3101,55.3798,55.3031,55.3798,28471.0
2017-05-22 12:30:00,79.42,79.54,79.38,79.53,37950.0,55.3728,55.4565,55.345,55.4495,37950.0
2017-05-22 12:40:00,79.53,79.61,79.49,79.59,34641.0,55.4495,55.5053,55.4216,55.4914,34641.0
2017-05-22 12:50:00,79.58,79.65,79.57,79.62,29965.0,55.4844,55.5332,55.4774,55.5123,29965.0
2017-05-22 13:00:00,79.62,79.66,79.56,79.61,45149.0,55.5123,55.5402,55.4704,55.5053,45149.0
2017-05-22 13:10:00,79.61,79.71,79.61,79.7,45526.0,55.5053,55.575,55.5053,55.5681,45526.0
2017-05-22 13:20:00,79.7,79.77,79.68,79.75,41648.0,55.5681,55.6169,55.5541,55.6029,41648.0
2017-05-22 13:30:00,79.74,79.79,79.71,79.75,26248.0,55.5959,55.6308,55.575,55.6029,26248.0
2017-05-22 13:40:00,79.75,79.76,79.7,79.72,22662.0,55.6029,55.6099,55.5681,55.582,22662.0
2017-05-22 13:50:00,79.73,79.74,79.68,79.73,16906.0,55.589,55.5959,55.5541,55.589,16906.0
2017-05-22 14:00:00,79.73,79.74,79.65,79.66,27646.0,55.589,55.5959,55.5332,55.5402,27646.0
2017-05-22 14:10:00,79.67,79.71,79.65,79.69,24821.0,55.5471,55.575,55.5332,55.5611,24821.0
2017-05-22 14:20:00,79.68,79.7,79.6,79.62,32399.0,55.5541,55.5681,55.4983,55.5123,32399.0
2017-05-22 14:30:00,79.63,79.64,79.53,79.55,34180.0,55.5193,55.5262,55.4495,55.4635,34180.0
2017-05-22 14:40:00,79.55,79.59,79.52,79.56,26655.0,55.4635,55.4914,55.4426,55.4704,26655.0
2017-05-22 14:50:00,79.57,79.61,79.54,79.57,18893.0,55.4774,55.5053,55.4565,55.4774,18893.0
2017-05-22 15:00:00,79.57,79.68,79.57,79.67,78442.0,55.4774,55.5541,55.4774,55.5471,78442.0
2017-05-22 15:10:00,79.68,79.75,79.67,79.75,45385.0,55.5541,55.6029,55.5471,55.6029,45385.0
2017-05-22 15:20:00,79.75,79.77,79.67,79.75,45468.0,55.6029,55.6169,55.5471,55.6029,45468.0
2017-05-22 15:30:00,79.76,79.82,79.73,79.82,113645.0,55.6099,55.6517,55.589,55.6517,113645.0
2017-05-22 15:40:00,79.83,79.83,79.74,79.74,90286.0,55.6587,55.6587,55.5959,55.5959,90286.0
2017-05-22 15:50:00,79.75,79.79,79.66,79.68,226914.0,55.6029,55.6308,55.5402,55.5541,226914.0
2017-05-23 09:30:00,79.69,79.87,79.62,79.87,31466.0,55.5611,55.6866,55.5123,55.6866,31466.0
2017-05-23 09:40:00,79.87,80.07,79.85,79.94,55904.0,55.6866,55.826,55.6726,55.7354,55904.0
2017-05-23 09:50:00,79.93,80.02,79.81,79.97,34278.0,55.7284,55.7912,55.6448,55.7563,34278.0
2017-05-23 10:00:00,79.95,80.08,79.94,80.06,24377.0,55.7424,55.833,55.7354,55.8191,24377.0
2017-05-23 10:10:00,80.05,80.15,80.03,80.14,27396.0,55.8121,55.8818,55.7981,55.8748,27396.0
2017-05-23 10:20:00,80.14,80.25,80.14,80.19,22834.0,55.8748,55.9515,55.8748,55.9097,22834.0
2017-05-23 10:30:00,80.18,80.2,80.13,80.17,15207.0,55.9027,55.9167,55.8679,55.8958,15207.0
2017-05-23 10:40:00,80.16,80.18,80.09,80.13,22814.0,55.8888,55.9027,55.84,55.8679,22814.0
2017-05-23 10:50:00,80.14,80.19,80.07,80.08,34319.0,55.8748,55.9097,55.826,55.833,34319.0
2017-05-23 11:00:00,80.09,80.18,80.07,80.14,28853.0,55.84,55.9027,55.826,55.8748,28853.0
2017-05-23 11:10:00,80.12,80.25,80.12,80.16,37089.0,55.8609,55.9515,55.8609,55.8888,37089.0
2017-05-23 11:20:00,80.15,80.16,79.98,79.98,38100.0,55.8818,55.8888,55.7633,55.7633,38100.0
2017-05-23 11:30:00,79.99,80.06,79.96,80.03,29730.0,55.7703,55.8191,55.7493,55.7981,29730.0
2017-05-23 11:40:00,80.04,80.07,79.87,79.91,32637.0,55.8051,55.826,55.6866,55.7145,32637.0
2017-05-23 11:50:00,79.92,79.98,79.9,79.97,20289.0,55.7214,55.7633,55.7075,55.7563,20289.0
2017-05-23 12:00:00,79.96,80.1,79.96,80.05,14471.0,55.7493,55.8469,55.7493,55.8121,14471.0
2017-05-23 12:10:00,80.05,80.18,80.04,80.17,18099.0,55.8121,55.9027,55.8051,55.8958,18099.0
2017-05-23 12:20:00,80.17,80.19,80.11,80.19,15050.0,55.8958,55.9097,55.8539,55.9097,15050.0
2017-05-23 12:30:00,80.18,80.24,80.15,80.23,47150.0,55.9027,55.9446,55.8818,55.9376,47150.0
2017-05-23 12:40:00,80.23,80.36,80.23,80.3,27165.0,55.9376,56.0282,55.9376,55.9864,27165.0
2017-05-23 12:50:00,80.3,80.36,80.28,80.28,29044.0,55.9864,56.0282,55.9724,55.9724,29044.0
2017-05-23 13:00:00,80.28,80.29,80.24,80.25,10340.0,55.9724,55.9794,55.9446,55.9515,10340.0
2017-05-23 13:10:00,80.24,80.24,80.15,80.2,23176.0,55.9446,55.9446,55.8818,55.9167,23176.0
2017-05-23 13:20:00,80.19,80.19,80.15,80.19,11601.0,55.9097,55.9097,55.8818,55.9097,11601.0
2017-05-23 13:30:00,80.19,80.27,80.17,80.25,23055.0,55.9097,55.9655,55.8958,55.9515,23055.0
2017-05-23 13:40:00,80.24,80.24,80.16,80.17,25128.0,55.9446,55.9446,55.8888,55.8958,25128.0
2017-05-23 13:50:00,80.17,80.19,80.04,80.09,33502.0,55.8958,55.9097,55.8051,55.84,33502.0
2017-05-23 14:00:00,80.09,80.14,79.93,79.95,41027.0,55.84,55.8748,55.7284,55.7424,41027.0
2017-05-23 14:10:00,79.95,79.99,79.74,79.76,64566.0,55.7424,55.7703,55.5959,55.6099,64566.0
2017-05-23 14:20:00,79.76,79.83,79.71,79.83,23570.0,55.6099,55.6587,55.575,55.6587,23570.0
2017-05-23 14:30:00,79.83,79.85,79.64,79.66,34971.0,55.6587,55.6726,55.5262,55.5402,34971.0
2017-05-23 14:40:00,79.66,79.68,79.56,79.57,27834.0,55.5402,55.5541,55.4704,55.4774,27834.0
2017-05-23 14:50:00,79.58,79.74,79.57,79.73,30151.0,55.4844,55.5959,55.4774,55.589,30151.0
2017-05-23 15:00:00,79.73,79.76,79.68,79.72,25856.0,55.589,55.6099,55.5541,55.582,25856.0
2017-05-23 15:10:00,79.73,79.74,79.67,79.73,23577.0,55.589,55.5959,55.5471,55.589,23577.0
2017-05-23 15:20:00,79.73,79.8,79.73,79.78,22624.0,55.589,55.6378,55.589,55.6238,22624.0
2017-05-23 15:30:00,79.77,79.78,79.71,79.76,40326.0,55.6169,55.6238,55.575,55.6099,40326.0
2017-05-23 15:40:00,79.76,79.77,79.65,79.67,58828.0,55.6099,55.6169,55.5332,55.5471,58828.0
2017-05-23 15:50:00,79.67,79.73,79.65,79.71,145620.0,55.5471,55.589,55.5332,55.575,145620.0
2017-05-24 09:30:00,79.82,79.97,79.82,79.89,49415.0,55.6517,55.7563,55.6517,55.7005,49415.0
2017-05-24 09:40:00,79.91,79.98,79.77,79.82,40998.0,55.7145,55.7633,55.6169,55.6517,40998.0
2017-05-24 09:50:00,79.81,79.91,79.7,79.82,22941.0,55.6448,55.7145,55.5681,55.6517,22941.0
2017-05-24 10:00:00,79.83,79.97,79.83,79.94,24180.0,55.6587,55.7563,55.6587,55.7354,24180.0
2017-05-24 10:10:00,79.91,79.94,79.8,79.84,36747.0,55.7145,55.7354,55.6378,55.6657,36747.0
2017-05-24 10:20:00,79.83,79.97,79.8,79.95,30293.0,55.6587,55.7563,55.6378,55.7424,30293.0
2017-05-24 10:30:00,79.96,79.96,79.9,79.96,23575.0,55.7493,55.7493,55.7075,55.7493,23575.0
2017-05-24 10:40:00,79.97,80.03,79.91,79.91,18856.0,55.7563,55.7981,55.7145,55.7145,18856.0
2017-05-24 10:50:00,79.91,79.93,79.82,79.88,16379.0,55.7145,55.7284,55.6517,55.6936,16379.0
2017-05-24 11:00:00,79.88,79.97,79.88,79.9,21975.0,55.6936,55.7563,55.6936,55.7075,21975.0
2017-05-24 11:10:00,79.9,79.94,79.87,79.94,10673.0,55.7075,55.7354,55.6866,55.7354,10673.0
2017-05-24 11:20:00,79.95,79.96,79.89,79.93,18387.0,55.7424,55.7493,55.7005,55.7284,18387.0
2017-05-24 11:30:00,79.93,80.0,79.91,79.97,21625.0,55.7284,55.7772,55.7145,55.7563,21625.0
2017-05-24 11:40:00,79.97,79.98,79.88,79.94,14423.0,55.7563,55.7633,55.6936,55.7354,14423.0
2017-05-24 11:50:00,79.94,80.01,79.93,80.0,19723.0,55.7354,55.7842,55.7284,55.7772,19723.0
2017-05-24 12:00:00,80.0,80.0,79.86,79.86,11341.0,55.7772,55.7772,55.6796,55.6796,11341.0
2017-05-24 12:10:00,79.86,79.95,79.85,79.94,9291.0,55.6796,55.7424,55.6726,55.7354,9291.0
2017-05-24 12:20:00,79.96,79.97,79.93,79.94,5191.0,55.7493,55.7563,55.7284,55.7354,5191.0
2017-05-24 12:30:00,79.94,79.99,79.94,79.96,12065.0,55.7354,55.7703,55.7354,55.7493,12065.0
2017-05-24 12:40:00,79.97,79.98,79.92,79.94,22101.0,55.7563,55.7633,55.7214,55.7354,22101.0
2017-05-24 12:50:00,79.94,79.99,79.93,79.95,9689.0,55.7354,55.7703,55.7284,55.7424,9689.0
2017-05-24 13:00:00,79.95,79.99,79.94,79.96,26864.0,55.7424,55.7703,55.7354,55.7493,26864.0
2017-05-24 13:10:00,79.96,79.96,79.92,79.95,5692.0,55.7493,55.7493,55.7214,55.7424,5692.0
2017-05-24 13:20:00,79.94,79.96,79.9,79.91,21267.0,55.7354,55.7493,55.7075,55.7145,21267.0
2017-05-24 13:30:00,79.91,79.95,79.9,79.93,11574.0,55.7145,55.7424,55.7075,55.7284,11574.0
2017-05-24 13:40:00,79.92,79.95,79.92,79.93,11120.0,55.7214,55.7424,55.7214,55.7284,11120.0
2017-05-24 13:50:00,79.92,79.96,79.91,79.96,10842.0,55.7214,55.7493,55.7145,55.7493,10842.0
2017-05-24 14:00:00,79.96,80.18,79.92,80.14,31309.0,55.7493,55.9027,55.7214,55.8748,31309.0
2017-05-24 14:10:00,80.14,80.28,80.07,80.26,24550.0,55.8748,55.9724,55.826,55.9585,24550.0
2017-05-24 14:20:00,80.26,80.27,80.15,80.17,11742.0,55.9585,55.9655,55.8818,55.8958,11742.0
2017-05-24 14:30:00,80.17,80.19,80.13,80.18,13169.0,55.8958,55.9097,55.8679,55.9027,13169.0
2017-05-24 14:40:00,80.18,80.23,80.11,80.2,57084.0,55.9027,55.9376,55.8539,55.9167,57084.0
2017-05-24 14:50:00,80.2,80.21,80.16,80.19,14355.0,55.9167,55.9236,55.8888,55.9097,14355.0
2017-05-24 15:00:00,80.2,80.2,80.12,80.13,20307.0,55.9167,55.9167,55.8609,55.8679,20307.0
2017-05-24 15:10:00,80.13,80.14,80.08,80.12,20397.0,55.8679,55.8748,55.833,55.8609,20397.0
2017-05-24 15:20:00,80.13,80.14,80.05,80.14,31404.0,55.8679,55.8748,55.8121,55.8748,31404.0
2017-05-24 15:30:00,80.14,80.22,80.14,80.17,53675.0,55.8748,55.9306,55.8748,55.8958,53675.0
2017-05-24 15:40:00,80.16,80.29,80.15,80.22,79839.0,55.8888,55.9794,55.8818,55.9306,79839.0
2017-05-24 15:50:00,80.22,80.34,80.21,80.27,126739.0,55.9306,56.0143,55.9236,55.9655,126739.0
2017-05-25 09:30:00,80.19,80.34,80.09,80.22,43370.0,55.9097,56.0143,55.84,55.9306,43370.0
2017-05-25 09:40:00,80.21,80.31,80.19,80.3,28873.0,55.9236,55.9934,55.9097,55.9864,28873.0
2017-05-25 09:50:00,80.3,80.36,80.24,80.26,38563.0,55.9864,56.0282,55.9446,55.9585,38563.0
2017-05-25 10:00:00,80.26,80.32,80.18,80.18,40172.0,55.9585,56.0003,55.9027,55.9027,40172.0
2017-05-25 10:10:00,80.18,80.21,80.1,80.13,75301.0,55.9027,55.9236,55.8469,55.8679,75301.0
2017-05-25 10:20:00,80.13,80.21,80.1,80.16,97461.0,55.8679,55.9236,55.8469,55.8888,97461.0
2017-05-25 10:30:00,80.16,80.45,80.12,80.44,29693.0,55.8888,56.091,55.8609,56.084,29693.0
2017-05-25 10:40:00,80.44,80.49,80.4,80.42,26450.0,56.084,56.1189,56.0561,56.0701,26450.0
2017-05-25 10:50:00,80.43,80.46,80.41,80.43,23310.0,56.077,56.0979,56.0631,56.077,23310.0
2017-05-25 11:00:00,80.43,80.48,80.37,80.47,40999.0,56.077,56.1119,56.0352,56.1049,40999.0
2017-05-25 11:10:00,80.48,80.48,80.43,80.46,23876.0,56.1119,56.1119,56.077,56.0979,23876.0
2017-05-25 11:20:00,80.47,80.51,80.44,80.5,36145.0,56.1049,56.1328,56.084,56.1258,36145.0
2017-05-25 11:30:00,80.51,80.62,80.5,80.61,48554.0,56.1328,56.2095,56.1258,56.2025,48554.0
2017-05-25 11:40:00,80.62,80.62,80.58,80.6,13302.0,56.2095,56.2095,56.1816,56.1956,13302.0
2017-05-25 11:50:00,80.6,80.6,80.54,80.57,19191.0,56.1956,56.1956,56.1537,56.1746,19191.0
2017-05-25 12:00:00,80.56,80.59,80.51,80.51,8991.0,56.1677,56.1886,56.1328,56.1328,8991.0
2017-05-25 12:10:00,80.52,80.57,80.51,80.57,15474.0,56.1398,56.1746,56.1328,56.1746,15474.0
2017-05-25 12:20:00,80.58,80.65,80.58,80.63,14669.0,56.1816,56.2304,56.1816,56.2165,14669.0
2017-05-25 12:30:00,80.63,80.66,80.58,80.61,21361.0,56.2165,56.2374,56.1816,56.2025,21361.0
2017-05-25 12:40:00,80.61,80.61,80.57,80.58,18356.0,56.2025,56.2025,56.1746,56.1816,18356.0
2017-05-25 12:50:00,80.58,80.67,80.57,80.65,15569.0,56.1816,56.2444,56.1746,56.2304,15569.0
2017-05-25 13:00:00,80.67,80.71,80.58,80.6,12524.0,56.2444,56.2722,56.1816,56.1956,12524.0
2017-05-25 13:10:00,80.6,80.65,80.58,80.65,6954.0,56.1956,56.2304,56.1816,56.2304,6954.0
2017-05-25 13:20:00,80.64,80.64,80.58,80.59,21041.0,56.2234,56.2234,56.1816,56.1886,21041.0
2017-05-25 13:30:00,80.59,80.61,80.56,80.59,14783.0,56.1886,56.2025,56.1677,56.1886,14783.0
2017-05-25 13:40:00,80.6,80.66,80.59,80.64,14639.0,56.1956,56.2374,56.1886,56.2234,14639.0
2017-05-25 13:50:00,80.64,80.73,80.64,80.69,19545.0,56.2234,56.2862,56.2234,56.2583,19545.0
2017-05-25 14:00:00,80.7,80.74,80.63,80.66,22897.0,56.2653,56.2932,56.2165,56.2374,22897.0
2017-05-25 14:10:00,80.65,80.68,80.6,80.65,52310.0,56.2304,56.2513,56.1956,56.2304,52310.0
2017-05-25 14:20:00,80.66,80.69,80.64,80.66,24477.0,56.2374,56.2583,56.2234,56.2374,24477.0
2017-05-25 14:30:00,80.67,80.74,80.66,80.73,18809.0,56.2444,56.2932,56.2374,56.2862,18809.0
2017-05-25 14:40:00,80.74,80.75,80.61,80.64,26845.0,56.2932,56.3001,56.2025,56.2234,26845.0
2017-05-25 14:50:00,80.64,80.77,80.62,80.77,26327.0,56.2234,56.3141,56.2095,56.3141,26327.0
2017-05-25 15:00:00,80.76,80.86,80.71,80.85,46405.0,56.3071,56.3768,56.2722,56.3699,46405.0
2017-05-25 15:10:00,80.84,80.85,80.75,80.79,56606.0,56.3629,56.3699,56.3001,56.328,56606.0
2017-05-25 15:20:00,80.8,80.82,80.76,80.77,62987.0,56.335,56.3489,56.3071,56.3141,62987.0
2017-05-25 15:30:00,80.76,80.86,80.75,80.86,75930.0,56.3071,56.3768,56.3001,56.3768,75930.0
2017-05-25 15:40:00,80.87,81.07,80.85,81.06,195200.0,56.3838,56.5232,56.3699,56.5163,195200.0
2017-05-25 15:50:00,81.06,81.06,80.95,80.97,201446.0,56.5163,56.5163,56.4396,56.4535,201446.0
2017-05-26 09:30:00,80.85,81.16,80.85,81.07,40496.0,56.3699,56.586,56.3699,56.5232,40496.0
2017-05-26 09:40:00,81.07,81.08,80.78,80.86,45603.0,56.5232,56.5302,56.3211,56.3768,45603.0
2017-05-26 09:50:00,80.86,80.92,80.77,80.83,27477.0,56.3768,56.4187,56.3141,56.3559,27477.0
2017-05-26 10:00:00,80.82,81.0,80.76,80.93,39543.0,56.3489,56.4744,56.3071,56.4256,39543.0
2017-05-26 10:10:00,80.94,81.08,80.9,81.06,33989.0,56.4326,56.5302,56.4047,56.5163,33989.0
2017-05-26 10:20:00,81.07,81.14,81.02,81.02,24695.0,56.5232,56.572,56.4884,56.4884,24695.0
2017-05-26 10:30:00,81.03,81.04,80.82,80.97,46256.0,56.4954,56.5023,56.3489,56.4535,46256.0
2017-05-26 10:40:00,80.96,81.13,80.92,81.07,43097.0,56.4466,56.5651,56.4187,56.5232,43097.0
2017-05-26 10:50:00,81.07,81.12,81.02,81.06,20687.0,56.5232,56.5581,56.4884,56.5163,20687.0
2017-05-26 11:00:00,81.06,81.12,81.04,81.1,26963.0,56.5163,56.5581,56.5023,56.5442,26963.0
2017-05-26 11:10:00,81.1,81.12,81.08,81.09,38680.0,56.5442,56.5581,56.5302,56.5372,38680.0
2017-05-26 11:20:00,81.09,81.16,81.09,81.12,29152.0,56.5372,56.586,56.5372,56.5581,29152.0
2017-05-26 11:30:00,81.13,81.14,81.01,81.06,29321.0,56.5651,56.572,56.4814,56.5163,29321.0
2017-05-26 11:40:00,81.05,81.11,81.03,81.11,25559.0,56.5093,56.5511,56.4954,56.5511,25559.0
2017-05-26 11:50:00,81.11,81.12,81.05,81.11,21731.0,56.5511,56.5581,56.5093,56.5511,21731.0
2017-05-26 12:00:00,81.11,81.15,81.08,81.1,18940.0,56.5511,56.579,56.5302,56.5442,18940.0
2017-05-26 12:10:00,81.1,81.1,81.03,81.08,17237.0,56.5442,56.5442,56.4954,56.5302,17237.0
2017-05-26 12:20:00,81.07,81.15,81.05,81.13,19738.0,56.5232,56.579,56.5093,56.5651,19738.0
2017-05-26 12:30:00,81.14,81.19,81.11,81.19,20680.0,56.572,56.6069,56.5511,56.6069,20680.0
2017-05-26 12:40:00,81.19,81.19,81.17,81.19,13247.0,56.6069,56.6069,56.593,56.6069,13247.0
2017-05-26 12:50:00,81.19,81.19,81.14,81.15,18465.0,56.6069,56.6069,56.572,56.579,18465.0
2017-05-26 13:00:00,81.15,81.15,81.07,81.08,27536.0,56.579,56.579,56.5232,56.5302,27536.0
2017-05-26 13:10:00,81.08,81.09,81.01,81.05,18033.0,56.5302,56.5372,56.4814,56.5093,18033.0
2017-05-26 13:20:00,81.05,81.13,81.02,81.11,13935.0,56.5093,56.5651,56.4884,56.5511,13935.0
2017-05-26 13:30:00,81.12,81.12,81.03,81.04,12042.0,56.5581,56.5581,56.4954,56.5023,12042.0
2017-05-26 13:40:00,81.04,81.08,81.03,81.05,18485.0,56.5023,56.5302,56.4954,56.5093,18485.0
2017-05-26 13:50:00,81.05,81.07,81.0,81.02,20616.0,56.5093,56.5232,56.4744,56.4884,20616.0
2017-05-26 14:00:00,81.03,81.05,81.0,81.05,24749.0,56.4954,56.5093,56.4744,56.5093,24749.0
2017-05-26 14:10:00,81.06,81.08,81.0,81.03,22463.0,56.5163,56.5302,56.4744,56.4954,22463.0
2017-05-26 14:20:00,81.03,81.11,81.03,81.1,86216.0,56.4954,56.5511,56.4954,56.5442,86216.0
2017-05-26 14:30:00,81.1,81.11,81.06,81.11,12577.0,56.5442,56.5511,56.5163,56.5511,12577.0
2017-05-26 14:40:00,81.11,81.14,81.09,81.12,15821.0,56.5511,56.572,56.5372,56.5581,15821.0
2017-05-26 14:50:00,81.12,81.18,81.09,81.09,31399.0,56.5581,56.5999,56.5372,56.5372,31399.0
2017-05-26 15:00:00,81.08,81.08,80.99,81.06,40096.0,56.5302,56.5302,56.4675,56.5163,40096.0
2017-05-26 15:10:00,81.05,81.05,80.99,81.0,27488.0,56.5093,56.5093,56.4675,56.4744,27488.0
2017-05-26 15:20:00,80.99,81.02,80.94,80.94,27326.0,56.4675,56.4884,56.4326,56.4326,27326.0
2017-05-26 15:30:00,80.95,80.98,80.91,80.97,48852.0,56.4396,56.4605,56.4117,56.4535,48852.0
2017-05-26 15:40:00,80.97,81.04,80.92,81.04,60207.0,56.4535,56.5023,56.4187,56.5023,60207.0
2017-05-26 15:50:00,81.04,81.09,81.01,81.02,139673.0,56.5023,56.5372,56.4814,56.4884,139673.0
2017-05-30 09:30:00,80.94,81.24,80.75,80.99,70084.0,56.4326,56.6418,56.3001,56.4675,70084.0
2017-05-30 09:40:00,80.94,80.96,80.69,80.88,35619.0,56.4326,56.4466,56.2583,56.3908,35619.0
2017-05-30 09:50:00,80.88,80.96,80.74,80.75,50452.0,56.3908,56.4466,56.2932,56.3001,50452.0
2017-05-30 10:00:00,80.75,80.84,80.74,80.76,39799.0,56.3001,56.3629,56.2932,56.3071,39799.0
2017-05-30 10:10:00,80.77,80.88,80.72,80.76,47832.0,56.3141,56.3908,56.2792,56.3071,47832.0
2017-05-30 10:20:00,80.75,80.84,80.74,80.78,30621.0,56.3001,56.3629,56.2932,56.3211,30621.0
2017-05-30 10:30:00,80.78,80.86,80.73,80.73,42817.0,56.3211,56.3768,56.2862,56.2862,42817.0
2017-05-30 10:40:00,80.73,80.89,80.73,80.78,40090.0,56.2862,56.3977,56.2862,56.3211,40090.0
2017-05-30 10:50:00,80.78,80.88,80.75,80.85,24386.0,56.3211,56.3908,56.3001,56.3699,24386.0
2017-05-30 11:00:00,80.86,80.97,80.86,80.97,22395.0,56.3768,56.4535,56.3768,56.4535,22395.0
2017-05-30 11:10:00,80.97,81.08,80.95,81.08,27088.0,56.4535,56.5302,56.4396,56.5302,27088.0
2017-05-30 11:20:00,81.07,81.1,81.02,81.1,31724.0,56.5232,56.5442,56.4884,56.5442,31724.0
2017-05-30 11:30:00,81.09,81.15,81.01,81.13,27826.0,56.5372,56.579,56.4814,56.5651,27826.0
2017-05-30 11:40:00,81.12,81.2,81.1,81.15,28467.0,56.5581,56.6139,56.5442,56.579,28467.0
2017-05-30 11:50:00,81.15,81.2,81.14,81.16,20016.0,56.579,56.6139,56.572,56.586,20016.0
2017-05-30 12:00:00,81.16,81.16,81.09,81.1,11176.0,56.586,56.586,56.5372,56.5442,11176.0
2017-05-30 12:10:00,81.1,81.14,81.09,81.12,11466.0,56.5442,56.572,56.5372,56.5581,11466.0
2017-05-30 12:20:00,81.11,81.25,81.1,81.2,23397.0,56.5511,56.6487,56.5442,56.6139,23397.0
2017-05-30 12:30:00,81.21,81.25,81.16,81.19,10492.0,56.6209,56.6487,56.586,56.6069,10492.0
2017-05-30 12:40:00,81.19,81.24,81.18,81.2,14910.0,56.6069,56.6418,56.5999,56.6139,14910.0
2017-05-30 12:50:00,81.2,81.2,81.12,81.13,14327.0,56.6139,56.6139,56.5581,56.5651,14327.0
2017-05-30 13:00:00,81.13,81.23,81.13,81.2,15035.0,56.5651,56.6348,56.5651,56.6139,15035.0
2017-05-30 13:10:00,81.21,81.25,81.2,81.21,20052.0,56.6209,56.6487,56.6139,56.6209,20052.0
2017-05-30 13:20:00,81.22,81.24,81.19,81.19,10980.0,56.6278,56.6418,56.6069,56.6069,10980.0
2017-05-30 13:30:00,81.19,81.22,81.17,81.18,13395.0,56.6069,56.6278,56.593,56.5999,13395.0
2017-05-30 13:40:00,81.18,81.18,81.1,81.16,33460.0,56.5999,56.5999,56.5442,56.586,33460.0
2017-05-30 13:50:00,81.15,81.26,81.15,81.23,17102.0,56.579,56.6557,56.579,56.6348,17102.0
2017-05-30 14:00:00,81.25,81.27,81.2,81.25,19668.0,56.6487,56.6627,56.6139,56.6487,19668.0
2017-05-30 14:10:00,81.25,81.3,81.24,81.25,24712.0,56.6487,56.6836,56.6418,56.6487,24712.0
2017-05-30 14:20:00,81.24,81.27,81.19,81.21,18447.0,56.6418,56.6627,56.6069,56.6209,18447.0
2017-05-30 14:30:00,81.22,81.23,81.19,81.2,16973.0,56.6278,56.6348,56.6069,56.6139,16973.0
2017-05-30 14:40:00,81.2,81.22,81.13,81.2,23444.0,56.6139,56.6278,56.5651,56.6139,23444.0
2017-05-30 14:50:00,81.2,81.21,81.08,81.09,36078.0,56.6139,56.6209,56.5302,56.5372,36078.0
2017-05-30 15:00:00,81.1,81.13,81.04,81.05,24754.0,56.5442,56.5651,56.5023,56.5093,24754.0
2017-05-30 15:10:00,81.05,81.06,81.01,81.02,22340.0,56.5093,56.5163,56.4814,56.4884,22340.0
2017-05-30 15:20:00,81.02,81.02,80.97,81.0,53718.0,56.4884,56.4884,56.4535,56.4744,53718.0
2017-05-30 15:30:00,80.99,81.02,80.95,81.01,61349.0,56.4675,56.4884,56.4396,56.4814,61349.0
2017-05-30 15:40:00,81.0,81.12,80.99,81.07,65805.0,56.4744,56.5581,56.4675,56.5232,65805.0
2017-05-30 15:50:00,81.07,81.09,81.0,81.02,140672.0,56.5232,56.5372,56.4744,56.4884,140672.0
2017-05-31 09:30:00,80.27,80.72,80.27,80.62,63888.0,56.4886,56.8053,56.4886,56.7349,63888.0
2017-05-31 09:40:00,80.63,80.72,80.56,80.66,22220.0,56.742,56.8053,56.6927,56.7631,22220.0
2017-05-31 09:50:00,80.67,80.71,80.53,80.67,58157.0,56.7701,56.7983,56.6716,56.7701,58157.0
2017-05-31 10:00:00,80.68,80.84,80.67,80.78,42951.0,56.7771,56.8897,56.7701,56.8475,42951.0
2017-05-31 10:10:00,80.79,80.87,80.69,80.7,37011.0,56.8546,56.9109,56.7842,56.7912,37011.0
2017-05-31 10:20:00,80.7,80.76,80.62,80.66,73560.0,56.7912,56.8334,56.7349,56.7631,73560.0
2017-05-31 10:30:00,80.68,80.81,80.68,80.81,19639.0,56.7771,56.8686,56.7771,56.8686,19639.0
2017-05-31 10:40:00,80.82,80.84,80.72,80.79,22459.0,56.8757,56.8897,56.8053,56.8546,22459.0
2017-05-31 10:50:00,80.8,80.87,80.74,80.77,29462.0,56.8616,56.9109,56.8194,56.8405,29462.0
2017-05-31 11:00:00,80.78,80.84,80.73,80.81,26548.0,56.8475,56.8897,56.8123,56.8686,26548.0
2017-05-31 11:10:00,80.81,80.81,80.68,80.68,36586.0,56.8686,56.8686,56.7771,56.7771,36586.0
2017-05-31 11:20:00,80.68,80.78,80.64,80.73,35749.0,56.7771,56.8475,56.749,56.8123,35749.0
2017-05-31 11:30:00,80.72,80.77,80.67,80.67,34872.0,56.8053,56.8405,56.7701,56.7701,34872.0
2017-05-31 11:40:00,80.69,80.73,80.64,80.71,26562.0,56.7842,56.8123,56.749,56.7983,26562.0
2017-05-31 11:50:00,80.72,80.85,80.72,80.76,38802.0,56.8053,56.8968,56.8053,56.8334,38802.0
2017-05-31 12:00:00,80.75,80.81,80.74,80.81,13092.0,56.8264,56.8686,56.8194,56.8686,13092.0
2017-05-31 12:10:00,80.81,80.81,80.75,80.78,34528.0,56.8686,56.8686,56.8264,56.8475,34528.0
2017-05-31 12:20:00,80.79,80.84,80.78,80.81,18029.0,56.8546,56.8897,56.8475,56.8686,18029.0
2017-05-31 12:30:00,80.8,80.84,80.79,80.82,18422.0,56.8616,56.8897,56.8546,56.8757,18422.0
2017-05-31 12:40:00,80.82,80.86,80.81,80.84,13260.0,56.8757,56.9038,56.8686,56.8897,13260.0
2017-05-31 12:50:00,80.84,80.84,80.74,80.79,23801.0,56.8897,56.8897,56.8194,56.8546,23801.0
2017-05-31 13:00:00,80.79,80.87,80.78,80.85,10649.0,56.8546,56.9109,56.8475,56.8968,10649.0
2017-05-31 13:10:00,80.85,80.87,80.8,80.82,22376.0,56.8968,56.9109,56.8616,56.8757,22376.0
2017-05-31 13:20:00,80.82,80.85,80.79,80.84,10309.0,56.8757,56.8968,56.8546,56.8897,10309.0
2017-05-31 13:30:00,80.83,80.84,80.8,80.82,13254.0,56.8827,56.8897,56.8616,56.8757,13254.0
2017-05-31 13:40:00,80.82,80.84,80.8,80.8,15151.0,56.8757,56.8897,56.8616,56.8616,15151.0
2017-05-31 13:50:00,80.81,80.82,80.78,80.82,21354.0,56.8686,56.8757,56.8475,56.8757,21354.0
2017-05-31 14:00:00,80.82,80.96,80.82,80.96,21935.0,56.8757,56.9742,56.8757,56.9742,21935.0
2017-05-31 14:10:00,80.95,81.0,80.93,80.93,29128.0,56.9671,57.0023,56.9531,56.9531,29128.0
2017-05-31 14:20:00,80.93,80.95,80.88,80.95,17929.0,56.9531,56.9671,56.9179,56.9671,17929.0
2017-05-31 14:30:00,80.96,81.04,80.95,81.02,64081.0,56.9742,57.0305,56.9671,57.0164,64081.0
2017-05-31 14:40:00,81.01,81.09,80.99,81.02,25738.0,57.0094,57.0657,56.9953,57.0164,25738.0
2017-05-31 14:50:00,81.02,81.11,81.02,81.1,29091.0,57.0164,57.0797,57.0164,57.0727,29091.0
2017-05-31 15:00:00,81.09,81.13,80.98,80.98,31520.0,57.0657,57.0938,56.9883,56.9883,31520.0
2017-05-31 15:10:00,80.98,81.0,80.94,80.97,34894.0,56.9883,57.0023,56.9601,56.9812,34894.0
2017-05-31 15:20:00,80.97,80.98,80.89,80.9,49892.0,56.9812,56.9883,56.9249,56.932,49892.0
2017-05-31 15:30:00,80.89,80.9,80.81,80.86,48244.0,56.9249,56.932,56.8686,56.9038,48244.0
2017-05-31 15:40:00,80.86,80.86,80.74,80.77,71922.0,56.9038,56.9038,56.8194,56.8405,71922.0
2017-05-31 15:50:00,80.77,80.81,80.65,80.74,195862.0,56.8405,56.8686,56.756,56.8194,195862.0
2017-06-01 09:30:00,80.77,80.77,80.33,80.65,77803.0,56.8405,56.8405,56.5308,56.756,77803.0
2017-06-01 09:40:00,80.68,80.69,80.39,80.53,64182.0,56.7771,56.7842,56.5731,56.6716,64182.0
2017-06-01 09:50:00,80.54,80.73,80.53,80.72,37425.0,56.6786,56.8123,56.6716,56.8053,37425.0
2017-06-01 10:00:00,80.74,80.96,80.71,80.83,32060.0,56.8194,56.9742,56.7983,56.8827,32060.0
2017-06-01 10:10:00,80.81,80.83,80.68,80.7,28570.0,56.8686,56.8827,56.7771,56.7912,28570.0
2017-06-01 10:20:00,80.71,80.74,80.61,80.62,29296.0,56.7983,56.8194,56.7279,56.7349,29296.0
2017-06-01 10:30:00,80.62,80.8,80.62,80.78,26357.0,56.7349,56.8616,56.7349,56.8475,26357.0
2017-06-01 10:40:00,80.77,80.89,80.75,80.81,25936.0,56.8405,56.9249,56.8264,56.8686,25936.0
2017-06-01 10:50:00,80.8,80.85,80.79,80.82,12053.0,56.8616,56.8968,56.8546,56.8757,12053.0
2017-06-01 11:00:00,80.81,80.93,80.81,80.9,17302.0,56.8686,56.9531,56.8686,56.932,17302.0
2017-06-01 11:10:00,80.89,80.94,80.86,80.94,19873.0,56.9249,56.9601,56.9038,56.9601,19873.0
2017-06-01 11:20:00,80.95,80.99,80.89,80.95,18807.0,56.9671,56.9953,56.9249,56.9671,18807.0
2017-06-01 11:30:00,80.95,80.97,80.88,80.97,16999.0,56.9671,56.9812,56.9179,56.9812,16999.0
2017-06-01 11:40:00,80.97,80.99,80.95,80.99,14100.0,56.9812,56.9953,56.9671,56.9953,14100.0
2017-06-01 11:50:00,80.99,81.07,80.96,81.06,28882.0,56.9953,57.0516,56.9742,57.0446,28882.0
2017-06-01 12:00:00,81.07,81.1,81.02,81.1,22849.0,57.0516,57.0727,57.0164,57.0727,22849.0
2017-06-01 12:10:00,81.11,81.11,81.02,81.06,18069.0,57.0797,57.0797,57.0164,57.0446,18069.0
2017-06-01 12:20:00,81.06,81.06,80.99,81.01,17367.0,57.0446,57.0446,56.9953,57.0094,17367.0
2017-06-01 12:30:00,81.0,81.07,81.0,81.03,23142.0,57.0023,57.0516,57.0023,57.0234,23142.0
2017-06-01 12:40:00,81.04,81.05,80.9,80.9,24026.0,57.0305,57.0375,56.932,56.932,24026.0
2017-06-01 12:50:00,80.91,81.0,80.91,81.0,17930.0,56.939,57.0023,56.939,57.0023,17930.0
2017-06-01 13:00:00,81.0,81.04,81.0,81.03,29210.0,57.0023,57.0305,57.0023,57.0234,29210.0
2017-06-01 13:10:00,81.03,81.06,81.01,81.02,18280.0,57.0234,57.0446,57.0094,57.0164,18280.0
2017-06-01 13:20:00,81.04,81.05,80.97,81.01,9740.0,57.0305,57.0375,56.9812,57.0094,9740.0
2017-06-01 13:30:00,81.0,81.07,80.95,81.06,20957.0,57.0023,57.0516,56.9671,57.0446,20957.0
2017-06-01 13:40:00,81.06,81.11,81.04,81.1,22212.0,57.0446,57.0797,57.0305,57.0727,22212.0
2017-06-01 13:50:00,81.09,81.15,81.08,81.13,18221.0,57.0657,57.1079,57.0586,57.0938,18221.0
2017-06-01 14:00:00,81.14,81.14,81.07,81.09,27047.0,57.1009,57.1009,57.0516,57.0657,27047.0
2017-06-01 14:10:00,81.1,81.23,81.09,81.22,25785.0,57.0727,57.1642,57.0657,57.1572,25785.0
2017-06-01 14:20:00,81.23,81.27,81.19,81.19,17155.0,57.1642,57.1923,57.136,57.136,17155.0
2017-06-01 14:30:00,81.19,81.19,81.06,81.08,60823.0,57.136,57.136,57.0446,57.0586,60823.0
2017-06-01 14:40:00,81.08,81.13,81.07,81.09,23631.0,57.0586,57.0938,57.0516,57.0657,23631.0
2017-06-01 14:50:00,81.09,81.17,81.05,81.17,116834.0,57.0657,57.122,57.0375,57.122,116834.0
2017-06-01 15:00:00,81.17,81.27,81.08,81.25,84317.0,57.122,57.1923,57.0586,57.1783,84317.0
2017-06-01 15:10:00,81.25,81.32,81.24,81.25,32550.0,57.1783,57.2275,57.1712,57.1783,32550.0
2017-06-01 15:20:00,81.25,81.31,81.23,81.23,28991.0,57.1783,57.2205,57.1642,57.1642,28991.0
2017-06-01 15:30:00,81.23,81.31,81.2,81.21,49832.0,57.1642,57.2205,57.1431,57.1501,49832.0
2017-06-01 15:40:00,81.22,81.36,81.2,81.32,65243.0,57.1572,57.2557,57.1431,57.2275,65243.0
2017-06-01 15:50:00,81.33,81.4,81.31,81.39,127809.0,57.2346,57.2838,57.2205,57.2768,127809.0
2017-06-02 09:30:00,81.49,81.65,81.23,81.31,156623.0,57.3472,57.4598,57.1642,57.2205,156623.0
2017-06-02 09:40:00,81.34,81.58,81.22,81.24,101839.0,57.2416,57.4105,57.1572,57.1712,101839.0
2017-06-02 09:50:00,81.23,81.23,81.03,81.07,38268.0,57.1642,57.1642,57.0234,57.0516,38268.0
2017-06-02 10:00:00,81.06,81.29,81.01,81.22,58762.0,57.0446,57.2064,57.0094,57.1572,58762.0
2017-06-02 10:10:00,81.21,81.33,81.15,81.31,45474.0,57.1501,57.2346,57.1079,57.2205,45474.0
2017-06-02 10:20:00,81.31,81.37,81.27,81.35,46997.0,57.2205,57.2627,57.1923,57.2486,46997.0
2017-06-02 10:30:00,81.34,81.35,81.2,81.25,42918.0,57.2416,57.2486,57.1431,57.1783,42918.0
2017-06-02 10:40:00,81.25,81.29,81.21,81.26,41644.0,57.1783,57.2064,57.1501,57.1853,41644.0
2017-06-02 10:50:00,81.26,81.34,81.22,81.25,47047.0,57.1853,57.2416,57.1572,57.1783,47047.0
2017-06-02 11:00:00,81.25,81.29,81.19,81.29,20417.0,57.1783,57.2064,57.136,57.2064,20417.0
2017-06-02 11:10:00,81.28,81.32,81.25,81.29,32610.0,57.1994,57.2275,57.1783,57.2064,32610.0
2017-06-02 11:20:00,81.28,81.31,81.26,81.27,25720.0,57.1994,57.2205,57.1853,57.1923,25720.0
2017-06-02 11:30:00,81.26,81.3,81.22,81.3,26493.0,57.1853,57.2135,57.1572,57.2135,26493.0
2017-06-02 11:40:00,81.3,81.3,81.13,81.15,23648.0,57.2135,57.2135,57.0938,57.1079,23648.0
2017-06-02 11:50:00,81.15,81.2,81.09,81.1,30628.0,57.1079,57.1431,57.0657,57.0727,30628.0
2017-06-02 12:00:00,81.1,81.14,81.04,81.06,19467.0,57.0727,57.1009,57.0305,57.0446,19467.0
2017-06-02 12:10:00,81.06,81.12,81.06,81.1,21843.0,57.0446,57.0868,57.0446,57.0727,21843.0
2017-06-02 12:20:00,81.11,81.15,81.08,81.12,38626.0,57.0797,57.1079,57.0586,57.0868,38626.0
2017-06-02 12:30:00,81.13,81.29,81.13,81.27,24639.0,57.0938,57.2064,57.0938,57.1923,24639.0
2017-06-02 12:40:00,81.27,81.29,81.22,81.27,11149.0,57.1923,57.2064,57.1572,57.1923,11149.0
2017-06-02 12:50:00,81.26,81.27,81.2,81.2,16409.0,57.1853,57.1923,57.1431,57.1431,16409.0
2017-06-02 13:00:00,81.21,81.22,81.13,81.17,17007.0,57.1501,57.1572,57.0938,57.122,17007.0
2017-06-02 13:10:00,81.18,81.22,81.17,81.17,10570.0,57.129,57.1572,57.122,57.122,10570.0
2017-06-02 13:20:00,81.17,81.21,81.16,81.2,14044.0,57.122,57.1501,57.1149,57.1431,14044.0
2017-06-02 13:30:00,81.2,81.22,81.17,81.2,34234.0,57.1431,57.1572,57.122,57.1431,34234.0
2017-06-02 13:40:00,81.19,81.21,81.17,81.17,19662.0,57.136,57.1501,57.122,57.122,19662.0
2017-06-02 13:50:00,81.17,81.19,81.13,81.15,35115.0,57.122,57.136,57.0938,57.1079,35115.0
2017-06-02 14:00:00,81.15,81.19,81.12,81.15,17917.0,57.1079,57.136,57.0868,57.1079,17917.0
2017-06-02 14:10:00,81.13,81.2,81.13,81.19,23449.0,57.0938,57.1431,57.0938,57.136,23449.0
2017-06-02 14:20:00,81.19,81.22,81.15,81.16,25836.0,57.136,57.1572,57.1079,57.1149,25836.0
2017-06-02 14:30:00,81.16,81.2,81.14,81.17,17193.0,57.1149,57.1431,57.1009,57.122,17193.0
2017-06-02 14:40:00,81.18,81.19,81.15,81.18,14785.0,57.129,57.136,57.1079,57.129,14785.0
2017-06-02 14:50:00,81.17,81.2,81.15,81.2,22225.0,57.122,57.1431,57.1079,57.1431,22225.0
2017-06-02 15:00:00,81.2,81.21,81.17,81.17,28179.0,57.1431,57.1501,57.122,57.122,28179.0
2017-06-02 15:10:00,81.17,81.21,81.17,81.2,42025.0,57.122,57.1501,57.122,57.1431,42025.0
2017-06-02 15:20:00,81.2,81.22,81.19,81.21,40695.0,57.1431,57.1572,57.136,57.1501,40695.0
2017-06-02 15:30:00,81.2,81.23,81.19,81.21,100204.0,57.1431,57.1642,57.136,57.1501,100204.0
2017-06-02 15:40:00,81.21,81.22,81.17,81.17,91860.0,57.1501,57.1572,57.122,57.122,91860.0
2017-06-02 15:50:00,81.18,81.21,81.11,81.16,397936.0,57.129,57.1501,57.0797,57.1149,397936.0
2017-06-05 09:30:00,81.21,81.21,80.75,80.86,109257.0,57.1501,57.1501,56.8264,56.9038,109257.0
2017-06-05 09:40:00,80.86,80.87,80.7,80.78,47357.0,56.9038,56.9109,56.7912,56.8475,47357.0
2017-06-05 09:50:00,80.79,80.85,80.72,80.85,52042.0,56.8546,56.8968,56.8053,56.8968,52042.0
2017-06-05 10:00:00,80.88,80.91,80.78,80.86,46214.0,56.9179,56.939,56.8475,56.9038,46214.0
2017-06-05 10:10:00,80.86,80.87,80.82,80.86,54325.0,56.9038,56.9109,56.8757,56.9038,54325.0
2017-06-05 10:20:00,80.86,80.87,80.79,80.84,45465.0,56.9038,56.9109,56.8546,56.8897,45465.0
2017-06-05 10:30:00,80.85,80.87,80.81,80.87,36189.0,56.8968,56.9109,56.8686,56.9109,36189.0
2017-06-05 10:40:00,80.87,80.89,80.83,80.88,31439.0,56.9109,56.9249,56.8827,56.9179,31439.0
2017-06-05 10:50:00,80.87,81.0,80.87,80.94,55183.0,56.9109,57.0023,56.9109,56.9601,55183.0
2017-06-05 11:00:00,80.93,80.93,80.84,80.84,41845.0,56.9531,56.9531,56.8897,56.8897,41845.0
2017-06-05 11:10:00,80.83,80.86,80.81,80.86,31481.0,56.8827,56.9038,56.8686,56.9038,31481.0
2017-06-05 11:20:00,80.86,80.88,80.78,80.79,33663.0,56.9038,56.9179,56.8475,56.8546,33663.0
2017-06-05 11:30:00,80.79,80.89,80.76,80.87,24539.0,56.8546,56.9249,56.8334,56.9109,24539.0
2017-06-05 11:40:00,80.87,80.96,80.86,80.88,77471.0,56.9109,56.9742,56.9038,56.9179,77471.0
2017-06-05 11:50:00,80.88,80.88,80.79,80.87,25496.0,56.9179,56.9179,56.8546,56.9109,25496.0
2017-06-05 12:00:00,80.87,80.87,80.79,80.84,18030.0,56.9109,56.9109,56.8546,56.8897,18030.0
2017-06-05 12:10:00,80.84,80.85,80.81,80.84,14033.0,56.8897,56.8968,56.8686,56.8897,14033.0
2017-06-05 12:20:00,80.83,80.89,80.8,80.87,18425.0,56.8827,56.9249,56.8616,56.9109,18425.0
2017-06-05 12:30:00,80.86,80.87,80.77,80.79,27581.0,56.9038,56.9109,56.8405,56.8546,27581.0
2017-06-05 12:40:00,80.8,80.81,80.72,80.75,26208.0,56.8616,56.8686,56.8053,56.8264,26208.0
2017-06-05 12:50:00,80.74,80.74,80.65,80.68,27622.0,56.8194,56.8194,56.756,56.7771,27622.0
2017-06-05 13:00:00,80.69,80.77,80.68,80.76,31261.0,56.7842,56.8405,56.7771,56.8334,31261.0
2017-06-05 13:10:00,80.77,80.77,80.69,80.71,25170.0,56.8405,56.8405,56.7842,56.7983,25170.0
2017-06-05 13:20:00,80.7,80.82,80.7,80.77,22407.0,56.7912,56.8757,56.7912,56.8405,22407.0
2017-06-05 13:30:00,80.77,80.77,80.69,80.69,26894.0,56.8405,56.8405,56.7842,56.7842,26894.0
2017-06-05 13:40:00,80.7,80.75,80.69,80.75,30947.0,56.7912,56.8264,56.7842,56.8264,30947.0
2017-06-05 13:50:00,80.74,80.85,80.74,80.84,27564.0,56.8194,56.8968,56.8194,56.8897,27564.0
2017-06-05 14:00:00,80.83,80.89,80.76,80.78,24866.0,56.8827,56.9249,56.8334,56.8475,24866.0
2017-06-05 14:10:00,80.77,80.84,80.76,80.83,33421.0,56.8405,56.8897,56.8334,56.8827,33421.0
2017-06-05 14:20:00,80.83,80.84,80.69,80.7,35299.0,56.8827,56.8897,56.7842,56.7912,35299.0
2017-06-05 14:30:00,80.69,80.71,80.65,80.65,55524.0,56.7842,56.7983,56.756,56.756,55524.0
2017-06-05 14:40:00,80.66,80.69,80.56,80.63,83043.0,56.7631,56.7842,56.6927,56.742,83043.0
2017-06-05 14:50:00,80.62,80.71,80.59,80.68,42458.0,56.7349,56.7983,56.7138,56.7771,42458.0
2017-06-05 15:00:00,80.69,80.69,80.61,80.62,40520.0,56.7842,56.7842,56.7279,56.7349,40520.0
2017-06-05 15:10:00,80.61,80.75,80.6,80.73,45948.0,56.7279,56.8264,56.7208,56.8123,45948.0
2017-06-05 15:20:00,80.73,80.76,80.69,80.7,50256.0,56.8123,56.8334,56.7842,56.7912,50256.0
2017-06-05 15:30:00,80.71,80.78,80.69,80.71,68466.0,56.7983,56.8475,56.7842,56.7983,68466.0
2017-06-05 15:40:00,80.72,80.74,80.68,80.71,103555.0,56.8053,56.8194,56.7771,56.7983,103555.0
2017-06-05 15:50:00,80.72,80.73,80.62,80.64,167500.0,56.8053,56.8123,56.7349,56.749,167500.0
2017-06-06 09:30:00,80.81,80.88,80.57,80.73,57388.0,56.8686,56.9179,56.6997,56.8123,57388.0
2017-06-06 09:40:00,80.7,80.88,80.65,80.66,62204.0,56.7912,56.9179,56.756,56.7631,62204.0
2017-06-06 09:50:00,80.66,80.75,80.54,80.6,34358.0,56.7631,56.8264,56.6786,56.7208,34358.0
2017-06-06 10:00:00,80.58,80.63,80.48,80.54,31807.0,56.7068,56.742,56.6364,56.6786,31807.0
2017-06-06 10:10:00,80.55,80.63,80.54,80.56,30766.0,56.6857,56.742,56.6786,56.6927,30766.0
2017-06-06 10:20:00,80.56,80.6,80.45,80.56,41389.0,56.6927,56.7208,56.6153,56.6927,41389.0
2017-06-06 10:30:00,80.57,80.61,80.46,80.56,35477.0,56.6997,56.7279,56.6223,56.6927,35477.0
2017-06-06 10:40:00,80.56,80.6,80.54,80.59,24587.0,56.6927,56.7208,56.6786,56.7138,24587.0
2017-06-06 10:50:00,80.59,80.67,80.58,80.6,44268.0,56.7138,56.7701,56.7068,56.7208,44268.0
2017-06-06 11:00:00,80.61,80.63,80.55,80.59,46553.0,56.7279,56.742,56.6857,56.7138,46553.0
2017-06-06 11:10:00,80.59,80.59,80.52,80.53,33115.0,56.7138,56.7138,56.6645,56.6716,33115.0
2017-06-06 11:20:00,80.53,80.56,80.48,80.52,40931.0,56.6716,56.6927,56.6364,56.6645,40931.0
2017-06-06 11:30:00,80.52,80.61,80.52,80.58,28340.0,56.6645,56.7279,56.6645,56.7068,28340.0
2017-06-06 11:40:00,80.59,80.61,80.54,80.57,23176.0,56.7138,56.7279,56.6786,56.6997,23176.0
2017-06-06 11:50:00,80.57,80.69,80.56,80.68,29463.0,56.6997,56.7842,56.6927,56.7771,29463.0
2017-06-06 12:00:00,80.68,80.68,80.57,80.58,18922.0,56.7771,56.7771,56.6997,56.7068,18922.0
2017-06-06 12:10:00,80.57,80.63,80.56,80.63,20330.0,56.6997,56.742,56.6927,56.742,20330.0
2017-06-06 12:20:00,80.64,80.64,80.59,80.6,13064.0,56.749,56.749,56.7138,56.7208,13064.0
2017-06-06 12:30:00,80.6,80.6,80.53,80.55,19027.0,56.7208,56.7208,56.6716,56.6857,19027.0
2017-06-06 12:40:00,80.54,80.59,80.53,80.57,21529.0,56.6786,56.7138,56.6716,56.6997,21529.0
2017-06-06 12:50:00,80.57,80.61,80.55,80.6,21164.0,56.6997,56.7279,56.6857,56.7208,21164.0
2017-06-06 13:00:00,80.61,80.62,80.58,80.58,7484.0,56.7279,56.7349,56.7068,56.7068,7484.0
2017-06-06 13:10:00,80.59,80.6,80.55,80.6,20448.0,56.7138,56.7208,56.6857,56.7208,20448.0
2017-06-06 13:20:00,80.6,80.62,80.58,80.6,13020.0,56.7208,56.7349,56.7068,56.7208,13020.0
2017-06-06 13:30:00,80.6,80.6,80.51,80.52,14594.0,56.7208,56.7208,56.6575,56.6645,14594.0
2017-06-06 13:40:00,80.53,80.53,80.47,80.5,21247.0,56.6716,56.6716,56.6294,56.6505,21247.0
2017-06-06 13:50:00,80.5,80.52,80.49,80.52,25358.0,56.6505,56.6645,56.6434,56.6645,25358.0
2017-06-06 14:00:00,80.51,80.58,80.47,80.48,73007.0,56.6575,56.7068,56.6294,56.6364,73007.0
2017-06-06 14:10:00,80.49,80.52,80.43,80.43,29326.0,56.6434,56.6645,56.6012,56.6012,29326.0
2017-06-06 14:20:00,80.43,80.44,80.38,80.41,28603.0,56.6012,56.6082,56.566,56.5871,28603.0
2017-06-06 14:30:00,80.42,80.5,80.39,80.42,23515.0,56.5942,56.6505,56.5731,56.5942,23515.0
2017-06-06 14:40:00,80.41,80.48,80.39,80.45,29856.0,56.5871,56.6364,56.5731,56.6153,29856.0
2017-06-06 14:50:00,80.45,80.54,80.45,80.5,34686.0,56.6153,56.6786,56.6153,56.6505,34686.0
2017-06-06 15:00:00,80.5,80.52,80.46,80.5,55965.0,56.6505,56.6645,56.6223,56.6505,55965.0
2017-06-06 15:10:00,80.5,80.53,80.43,80.43,81682.0,56.6505,56.6716,56.6012,56.6012,81682.0
2017-06-06 15:20:00,80.43,80.47,80.34,80.36,71664.0,56.6012,56.6294,56.5379,56.5519,71664.0
2017-06-06 15:30:00,80.35,80.39,80.2,80.21,131527.0,56.5449,56.5731,56.4393,56.4464,131527.0
2017-06-06 15:40:00,80.21,80.3,80.19,80.29,143134.0,56.4464,56.5097,56.4323,56.5027,143134.0
2017-06-06 15:50:00,80.29,80.33,80.27,80.31,205607.0,56.5027,56.5308,56.4886,56.5168,205607.0
2017-06-07 09:30:00,80.5,80.6,80.27,80.37,109697.0,56.6505,56.7208,56.4886,56.559,109697.0
2017-06-07 09:40:00,80.35,80.52,80.34,80.34,50493.0,56.5449,56.6645,56.5379,56.5379,50493.0
2017-06-07 09:50:00,80.35,80.54,80.35,80.52,37824.0,56.5449,56.6786,56.5449,56.6645,37824.0
2017-06-07 10:00:00,80.52,80.53,80.44,80.48,29966.0,56.6645,56.6716,56.6082,56.6364,29966.0
2017-06-07 10:10:00,80.47,80.48,80.36,80.43,23710.0,56.6294,56.6364,56.5519,56.6012,23710.0
2017-06-07 10:20:00,80.44,80.47,80.3,80.31,43557.0,56.6082,56.6294,56.5097,56.5168,43557.0
2017-06-07 10:30:00,80.3,80.4,80.24,80.37,36329.0,56.5097,56.5801,56.4675,56.559,36329.0
2017-06-07 10:40:00,80.37,80.46,80.29,80.33,29357.0,56.559,56.6223,56.5027,56.5308,29357.0
2017-06-07 10:50:00,80.33,80.4,80.31,80.38,21881.0,56.5308,56.5801,56.5168,56.566,21881.0
2017-06-07 11:00:00,80.38,80.42,80.35,80.41,15613.0,56.566,56.5942,56.5449,56.5871,15613.0
2017-06-07 11:10:00,80.4,80.48,80.4,80.4,18878.0,56.5801,56.6364,56.5801,56.5801,18878.0
2017-06-07 11:20:00,80.4,80.4,80.26,80.29,28541.0,56.5801,56.5801,56.4816,56.5027,28541.0
2017-06-07 11:30:00,80.29,80.36,80.26,80.33,35979.0,56.5027,56.5519,56.4816,56.5308,35979.0
2017-06-07 11:40:00,80.34,80.46,80.32,80.4,40698.0,56.5379,56.6223,56.5238,56.5801,40698.0
2017-06-07 11:50:00,80.41,80.53,80.41,80.51,58223.0,56.5871,56.6716,56.5871,56.6575,58223.0
2017-06-07 12:00:00,80.5,80.51,80.33,80.37,38011.0,56.6505,56.6575,56.5308,56.559,38011.0
2017-06-07 12:10:00,80.38,80.43,80.36,80.37,76136.0,56.566,56.6012,56.5519,56.559,76136.0
2017-06-07 12:20:00,80.36,80.5,80.33,80.47,89660.0,56.5519,56.6505,56.5308,56.6294,89660.0
2017-06-07 12:30:00,80.47,80.58,80.46,80.57,33685.0,56.6294,56.7068,56.6223,56.6997,33685.0
2017-06-07 12:40:00,80.57,80.58,80.48,80.5,60189.0,56.6997,56.7068,56.6364,56.6505,60189.0
2017-06-07 12:50:00,80.5,80.51,80.46,80.49,25147.0,56.6505,56.6575,56.6223,56.6434,25147.0
2017-06-07 13:00:00,80.5,80.51,80.43,80.46,37258.0,56.6505,56.6575,56.6012,56.6223,37258.0
2017-06-07 13:10:00,80.46,80.47,80.43,80.46,19942.0,56.6223,56.6294,56.6012,56.6223,19942.0
2017-06-07 13:20:00,80.46,80.5,80.43,80.48,19491.0,56.6223,56.6505,56.6012,56.6364,19491.0
2017-06-07 13:30:00,80.47,80.48,80.43,80.44,17129.0,56.6294,56.6364,56.6012,56.6082,17129.0
2017-06-07 13:40:00,80.45,80.47,80.4,80.4,34806.0,56.6153,56.6294,56.5801,56.5801,34806.0
2017-06-07 13:50:00,80.4,80.42,80.36,80.41,26175.0,56.5801,56.5942,56.5519,56.5871,26175.0
2017-06-07 14:00:00,80.41,80.44,80.35,80.44,32645.0,56.5871,56.6082,56.5449,56.6082,32645.0
2017-06-07 14:10:00,80.44,80.5,80.43,80.5,47113.0,56.6082,56.6505,56.6012,56.6505,47113.0
2017-06-07 14:20:00,80.5,80.54,80.45,80.45,54696.0,56.6505,56.6786,56.6153,56.6153,54696.0
2017-06-07 14:30:00,80.45,80.5,80.44,80.48,31424.0,56.6153,56.6505,56.6082,56.6364,31424.0
2017-06-07 14:40:00,80.47,80.53,80.43,80.5,123856.0,56.6294,56.6716,56.6012,56.6505,123856.0
2017-06-07 14:50:00,80.5,80.52,80.44,80.48,46988.0,56.6505,56.6645,56.6082,56.6364,46988.0
2017-06-07 15:00:00,80.49,80.51,80.43,80.48,56596.0,56.6434,56.6575,56.6012,56.6364,56596.0
2017-06-07 15:10:00,80.47,80.51,80.46,80.5,87726.0,56.6294,56.6575,56.6223,56.6505,87726.0
2017-06-07 15:20:00,80.5,80.56,80.49,80.53,150674.0,56.6505,56.6927,56.6434,56.6716,150674.0
2017-06-07 15:30:00,80.54,80.54,80.5,80.51,95163.0,56.6786,56.6786,56.6505,56.6575,95163.0
2017-06-07 15:40:00,80.51,80.58,80.5,80.55,251845.0,56.6575,56.7068,56.6505,56.6857,251845.0
2017-06-07 15:50:00,80.54,80.55,80.37,80.47,263588.0,56.6786,56.6857,56.559,56.6294,263588.0
2017-06-08 09:30:00,80.37,80.43,79.95,79.96,61648.0,56.559,56.6012,56.2634,56.2705,61648.0
2017-06-08 09:40:00,79.98,79.99,79.71,79.75,124730.0,56.2845,56.2916,56.0945,56.1227,124730.0
2017-06-08 09:50:00,79.74,79.8,79.5,79.65,97966.0,56.1156,56.1579,55.9467,56.0523,97966.0
2017-06-08 10:00:00,79.65,79.66,79.46,79.5,76821.0,56.0523,56.0593,55.9186,55.9467,76821.0
2017-06-08 10:10:00,79.5,79.55,79.39,79.43,50063.0,55.9467,55.9819,55.8693,55.8975,50063.0
2017-06-08 10:20:00,79.43,79.44,79.21,79.26,93382.0,55.8975,55.9045,55.7427,55.7778,93382.0
2017-06-08 10:30:00,79.26,79.3,79.2,79.22,75603.0,55.7778,55.806,55.7356,55.7497,75603.0
2017-06-08 10:40:00,79.22,79.36,79.22,79.27,58572.0,55.7497,55.8482,55.7497,55.7849,58572.0
2017-06-08 10:50:00,79.27,79.28,79.2,79.22,43086.0,55.7849,55.7919,55.7356,55.7497,43086.0
2017-06-08 11:00:00,79.22,79.22,79.1,79.11,39213.0,55.7497,55.7497,55.6652,55.6723,39213.0
2017-06-08 11:10:00,79.11,79.22,79.1,79.12,70110.0,55.6723,55.7497,55.6652,55.6793,70110.0
2017-06-08 11:20:00,79.12,79.15,79.04,79.11,135608.0,55.6793,55.7004,55.623,55.6723,135608.0
2017-06-08 11:30:00,79.11,79.2,79.1,79.17,93442.0,55.6723,55.7356,55.6652,55.7145,93442.0
2017-06-08 11:40:00,79.16,79.27,79.15,79.23,33404.0,55.7075,55.7849,55.7004,55.7567,33404.0
2017-06-08 11:50:00,79.23,79.27,79.12,79.26,43730.0,55.7567,55.7849,55.6793,55.7778,43730.0
2017-06-08 12:00:00,79.27,79.44,79.27,79.44,33424.0,55.7849,55.9045,55.7849,55.9045,33424.0
2017-06-08 12:10:00,79.43,79.52,79.4,79.51,40527.0,55.8975,55.9608,55.8764,55.9538,40527.0
2017-06-08 12:20:00,79.51,79.58,79.48,79.56,28126.0,55.9538,56.003,55.9327,55.989,28126.0
2017-06-08 12:30:00,79.56,79.58,79.52,79.54,33120.0,55.989,56.003,55.9608,55.9749,33120.0
2017-06-08 12:40:00,79.55,79.55,79.4,79.42,26441.0,55.9819,55.9819,55.8764,55.8904,26441.0
2017-06-08 12:50:00,79.42,79.45,79.34,79.45,22110.0,55.8904,55.9116,55.8341,55.9116,22110.0
2017-06-08 13:00:00,79.44,79.49,79.43,79.45,26075.0,55.9045,55.9397,55.8975,55.9116,26075.0
2017-06-08 13:10:00,79.46,79.48,79.41,79.47,30060.0,55.9186,55.9327,55.8834,55.9256,30060.0
2017-06-08 13:20:00,79.47,79.49,79.38,79.4,37841.0,55.9256,55.9397,55.8623,55.8764,37841.0
2017-06-08 13:30:00,79.41,79.43,79.32,79.41,23365.0,55.8834,55.8975,55.8201,55.8834,23365.0
2017-06-08 13:40:00,79.42,79.54,79.42,79.54,23348.0,55.8904,55.9749,55.8904,55.9749,23348.0
2017-06-08 13:50:00,79.55,79.64,79.53,79.64,29138.0,55.9819,56.0453,55.9678,56.0453,29138.0
2017-06-08 14:00:00,79.63,79.63,79.49,79.54,27363.0,56.0382,56.0382,55.9397,55.9749,27363.0
2017-06-08 14:10:00,79.55,79.57,79.48,79.52,31584.0,55.9819,55.996,55.9327,55.9608,31584.0
2017-06-08 14:20:00,79.52,79.59,79.51,79.54,64872.0,55.9608,56.0101,55.9538,55.9749,64872.0
2017-06-08 14:30:00,79.55,79.58,79.5,79.52,32046.0,55.9819,56.003,55.9467,55.9608,32046.0
2017-06-08 14:40:00,79.52,79.54,79.39,79.41,47489.0,55.9608,55.9749,55.8693,55.8834,47489.0
2017-06-08 14:50:00,79.42,79.43,79.35,79.36,37425.0,55.8904,55.8975,55.8412,55.8482,37425.0
2017-06-08 15:00:00,79.35,79.37,79.24,79.37,47985.0,55.8412,55.8553,55.7638,55.8553,47985.0
2017-06-08 15:10:00,79.37,79.47,79.35,79.45,53376.0,55.8553,55.9256,55.8412,55.9116,53376.0
2017-06-08 15:20:00,79.44,79.52,79.44,79.51,45393.0,55.9045,55.9608,55.9045,55.9538,45393.0
2017-06-08 15:30:00,79.51,79.6,79.48,79.54,74253.0,55.9538,56.0171,55.9327,55.9749,74253.0
2017-06-08 15:40:00,79.53,79.58,79.46,79.58,89621.0,55.9678,56.003,55.9186,56.003,89621.0
2017-06-08 15:50:00,79.59,79.7,79.57,79.66,260826.0,56.0101,56.0875,55.996,56.0593,260826.0
2017-06-09 09:30:00,79.44,79.58,79.25,79.4,32889.0,55.9045,56.003,55.7708,55.8764,32889.0
2017-06-09 09:40:00,79.41,79.51,79.39,79.4,27082.0,55.8834,55.9538,55.8693,55.8764,27082.0
2017-06-09 09:50:00,79.4,79.48,79.29,79.29,44918.0,55.8764,55.9327,55.799,55.799,44918.0
2017-06-09 10:00:00,79.29,79.44,79.26,79.29,47055.0,55.799,55.9045,55.7778,55.799,47055.0
2017-06-09 10:10:00,79.3,79.31,79.23,79.31,53926.0,55.806,55.813,55.7567,55.813,53926.0
2017-06-09 10:20:00,79.32,79.32,79.2,79.21,34995.0,55.8201,55.8201,55.7356,55.7427,34995.0
2017-06-09 10:30:00,79.21,79.27,79.18,79.25,35117.0,55.7427,55.7849,55.7215,55.7708,35117.0
2017-06-09 10:40:00,79.24,79.28,79.22,79.22,21496.0,55.7638,55.7919,55.7497,55.7497,21496.0
2017-06-09 10:50:00,79.22,79.3,79.21,79.26,22315.0,55.7497,55.806,55.7427,55.7778,22315.0
2017-06-09 11:00:00,79.26,79.28,79.18,79.21,72716.0,55.7778,55.7919,55.7215,55.7427,72716.0
2017-06-09 11:10:00,79.2,79.23,79.12,79.14,65500.0,55.7356,55.7567,55.6793,55.6934,65500.0
2017-06-09 11:20:00,79.15,79.27,79.15,79.27,90601.0,55.7004,55.7849,55.7004,55.7849,90601.0
2017-06-09 11:30:00,79.27,79.33,79.27,79.29,86824.0,55.7849,55.8271,55.7849,55.799,86824.0
2017-06-09 11:40:00,79.29,79.29,79.19,79.22,45064.0,55.799,55.799,55.7286,55.7497,45064.0
2017-06-09 11:50:00,79.22,79.22,79.13,79.17,67325.0,55.7497,55.7497,55.6864,55.7145,67325.0
2017-06-09 12:00:00,79.17,79.23,79.12,79.14,52948.0,55.7145,55.7567,55.6793,55.6934,52948.0
2017-06-09 12:10:00,79.13,79.16,79.09,79.15,41541.0,55.6864,55.7075,55.6582,55.7004,41541.0
2017-06-09 12:20:00,79.16,79.17,79.06,79.06,43599.0,55.7075,55.7145,55.6371,55.6371,43599.0
2017-06-09 12:30:00,79.06,79.09,78.96,79.0,48028.0,55.6371,55.6582,55.5667,55.5949,48028.0
2017-06-09 12:40:00,79.0,79.06,78.96,79.04,48767.0,55.5949,55.6371,55.5667,55.623,48767.0
2017-06-09 12:50:00,79.04,79.05,78.99,78.99,35060.0,55.623,55.6301,55.5878,55.5878,35060.0
2017-06-09 13:00:00,79.0,79.01,78.81,78.81,31224.0,55.5949,55.6019,55.4612,55.4612,31224.0
2017-06-09 13:10:00,78.81,79.0,78.77,78.98,41249.0,55.4612,55.5949,55.433,55.5808,41249.0
2017-06-09 13:20:00,79.0,79.01,78.87,78.89,38547.0,55.5949,55.6019,55.5034,55.5175,38547.0
2017-06-09 13:30:00,78.9,78.94,78.89,78.91,80024.0,55.5245,55.5526,55.5175,55.5315,80024.0
2017-06-09 13:40:00,78.92,78.92,78.83,78.9,55637.0,55.5386,55.5386,55.4752,55.5245,55637.0
2017-06-09 13:50:00,78.9,78.91,78.79,78.85,120649.0,55.5245,55.5315,55.4471,55.4893,120649.0
2017-06-09 14:00:00,78.85,78.99,78.81,78.97,189282.0,55.4893,55.5878,55.4612,55.5738,189282.0
2017-06-09 14:10:00,78.97,78.99,78.88,78.95,91570.0,55.5738,55.5878,55.5104,55.5597,91570.0
2017-06-09 14:20:00,78.95,78.96,78.87,78.9,72150.0,55.5597,55.5667,55.5034,55.5245,72150.0
2017-06-09 14:30:00,78.9,78.91,78.81,78.85,99984.0,55.5245,55.5315,55.4612,55.4893,99984.0
2017-06-09 14:40:00,78.85,78.85,78.72,78.84,244623.0,55.4893,55.4893,55.3978,55.4823,244623.0
2017-06-09 14:50:00,78.85,79.15,78.78,79.05,154814.0,55.4893,55.7004,55.44,55.6301,154814.0
2017-06-09 15:00:00,79.05,79.1,78.96,79.03,76544.0,55.6301,55.6652,55.5667,55.616,76544.0
2017-06-09 15:10:00,79.02,79.03,78.84,78.89,96654.0,55.6089,55.616,55.4823,55.5175,96654.0
2017-06-09 15:20:00,78.89,79.0,78.86,78.98,76420.0,55.5175,55.5949,55.4963,55.5808,76420.0
2017-06-09 15:30:00,78.99,79.04,78.93,79.03,85321.0,55.5878,55.623,55.5456,55.616,85321.0
2017-06-09 15:40:00,79.04,79.13,79.01,79.13,130077.0,55.623,55.6864,55.6019,55.6864,130077.0
2017-06-09 15:50:00,79.13,79.3,79.12,79.26,236533.0,55.6864,55.806,55.6793,55.7778,236533.0
2017-06-12 09:30:00,79.44,79.59,79.28,79.31,40984.0,55.9045,56.0101,55.7919,55.813,40984.0
2017-06-12 09:40:00,79.28,79.65,79.17,79.55,44051.0,55.7919,56.0523,55.7145,55.9819,44051.0
2017-06-12 09:50:00,79.56,79.73,79.56,79.67,61071.0,55.989,56.1086,55.989,56.0664,61071.0
2017-06-12 10:00:00,79.67,79.69,79.51,79.57,63803.0,56.0664,56.0804,55.9538,55.996,63803.0
2017-06-12 10:10:00,79.57,79.58,79.28,79.31,42246.0,55.996,56.003,55.7919,55.813,42246.0
2017-06-12 10:20:00,79.32,79.34,79.04,79.1,48292.0,55.8201,55.8341,55.623,55.6652,48292.0
2017-06-12 10:30:00,79.11,79.19,79.05,79.09,39165.0,55.6723,55.7286,55.6301,55.6582,39165.0
2017-06-12 10:40:00,79.09,79.11,78.94,78.94,32758.0,55.6582,55.6723,55.5526,55.5526,32758.0
2017-06-12 10:50:00,78.96,79.02,78.89,78.98,33177.0,55.5667,55.6089,55.5175,55.5808,33177.0
2017-06-12 11:00:00,78.98,79.17,78.98,79.15,46362.0,55.5808,55.7145,55.5808,55.7004,46362.0
2017-06-12 11:10:00,79.17,79.25,79.15,79.18,31600.0,55.7145,55.7708,55.7004,55.7215,31600.0
2017-06-12 11:20:00,79.15,79.24,79.13,79.16,44974.0,55.7004,55.7638,55.6864,55.7075,44974.0
2017-06-12 11:30:00,79.17,79.24,79.12,79.23,53606.0,55.7145,55.7638,55.6793,55.7567,53606.0
2017-06-12 11:40:00,79.23,79.57,79.22,79.56,30997.0,55.7567,55.996,55.7497,55.989,30997.0
2017-06-12 11:50:00,79.55,79.55,79.37,79.37,23579.0,55.9819,55.9819,55.8553,55.8553,23579.0
2017-06-12 12:00:00,79.35,79.4,79.26,79.3,23151.0,55.8412,55.8764,55.7778,55.806,23151.0
2017-06-12 12:10:00,79.29,79.29,79.21,79.25,24345.0,55.799,55.799,55.7427,55.7708,24345.0
2017-06-12 12:20:00,79.23,79.44,79.23,79.41,29202.0,55.7567,55.9045,55.7567,55.8834,29202.0
2017-06-12 12:30:00,79.41,79.41,79.26,79.28,23056.0,55.8834,55.8834,55.7778,55.7919,23056.0
2017-06-12 12:40:00,79.27,79.3,79.19,79.23,23206.0,55.7849,55.806,55.7286,55.7567,23206.0
2017-06-12 12:50:00,79.24,79.38,79.23,79.32,32001.0,55.7638,55.8623,55.7567,55.8201,32001.0
2017-06-12 13:00:00,79.32,79.39,79.3,79.37,19969.0,55.8201,55.8693,55.806,55.8553,19969.0
2017-06-12 13:10:00,79.36,79.39,79.31,79.37,25285.0,55.8482,55.8693,55.813,55.8553,25285.0
2017-06-12 13:20:00,79.37,79.38,79.3,79.34,19353.0,55.8553,55.8623,55.806,55.8341,19353.0
2017-06-12 13:30:00,79.34,79.34,79.3,79.31,17341.0,55.8341,55.8341,55.806,55.813,17341.0
2017-06-12 13:40:00,79.32,79.35,79.29,79.31,16392.0,55.8201,55.8412,55.799,55.813,16392.0
2017-06-12 13:50:00,79.31,79.34,79.26,79.27,29477.0,55.813,55.8341,55.7778,55.7849,29477.0
2017-06-12 14:00:00,79.27,79.29,79.23,79.27,24320.0,55.7849,55.799,55.7567,55.7849,24320.0
2017-06-12 14:10:00,79.26,79.3,79.23,79.26,32392.0,55.7778,55.806,55.7567,55.7778,32392.0
2017-06-12 14:20:00,79.26,79.28,79.22,79.22,25510.0,55.7778,55.7919,55.7497,55.7497,25510.0
2017-06-12 14:30:00,79.24,79.28,79.21,79.26,45075.0,55.7638,55.7919,55.7427,55.7778,45075.0
2017-06-12 14:40:00,79.26,79.31,79.23,79.23,53256.0,55.7778,55.813,55.7567,55.7567,53256.0
2017-06-12 14:50:00,79.23,79.28,79.22,79.26,29031.0,55.7567,55.7919,55.7497,55.7778,29031.0
2017-06-12 15:00:00,79.27,79.36,79.26,79.32,42943.0,55.7849,55.8482,55.7778,55.8201,42943.0
2017-06-12 15:10:00,79.32,79.38,79.3,79.35,33947.0,55.8201,55.8623,55.806,55.8412,33947.0
2017-06-12 15:20:00,79.35,79.44,79.35,79.41,46201.0,55.8412,55.9045,55.8412,55.8834,46201.0
2017-06-12 15:30:00,79.41,79.42,79.37,79.38,43941.0,55.8834,55.8904,55.8553,55.8623,43941.0
2017-06-12 15:40:00,79.37,79.39,79.31,79.34,59895.0,55.8553,55.8693,55.813,55.8341,59895.0
2017-06-12 15:50:00,79.35,79.44,79.31,79.44,134190.0,55.8412,55.9045,55.813,55.9045,134190.0
2017-06-13 09:30:00,79.31,79.45,79.07,79.08,30268.0,55.813,55.9116,55.6441,55.6512,30268.0
2017-06-13 09:40:00,79.09,79.24,79.07,79.23,25709.0,55.6582,55.7638,55.6441,55.7567,25709.0
2017-06-13 09:50:00,79.22,79.22,79.08,79.15,36837.0,55.7497,55.7497,55.6512,55.7004,36837.0
2017-06-13 10:00:00,79.14,79.29,79.14,79.25,38252.0,55.6934,55.799,55.6934,55.7708,38252.0
2017-06-13 10:10:00,79.25,79.25,79.15,79.17,37131.0,55.7708,55.7708,55.7004,55.7145,37131.0
2017-06-13 10:20:00,79.18,79.23,79.13,79.22,31261.0,55.7215,55.7567,55.6864,55.7497,31261.0
2017-06-13 10:30:00,79.22,79.23,79.14,79.15,28137.0,55.7497,55.7567,55.6934,55.7004,28137.0
2017-06-13 10:40:00,79.14,79.21,79.07,79.09,37347.0,55.6934,55.7427,55.6441,55.6582,37347.0
2017-06-13 10:50:00,79.09,79.24,79.09,79.2,33850.0,55.6582,55.7638,55.6582,55.7356,33850.0
2017-06-13 11:00:00,79.2,79.2,79.12,79.15,29576.0,55.7356,55.7356,55.6793,55.7004,29576.0
2017-06-13 11:10:00,79.16,79.19,79.09,79.09,29162.0,55.7075,55.7286,55.6582,55.6582,29162.0
2017-06-13 11:20:00,79.08,79.18,79.06,79.17,36563.0,55.6512,55.7215,55.6371,55.7145,36563.0
2017-06-13 11:30:00,79.17,79.19,79.09,79.15,34842.0,55.7145,55.7286,55.6582,55.7004,34842.0
2017-06-13 11:40:00,79.16,79.18,79.06,79.06,25867.0,55.7075,55.7215,55.6371,55.6371,25867.0
2017-06-13 11:50:00,79.07,79.08,78.92,78.94,70726.0,55.6441,55.6512,55.5386,55.5526,70726.0
2017-06-13 12:00:00,78.94,79.02,78.93,79.01,23059.0,55.5526,55.6089,55.5456,55.6019,23059.0
2017-06-13 12:10:00,79.0,79.13,78.98,79.13,24693.0,55.5949,55.6864,55.5808,55.6864,24693.0
2017-06-13 12:20:00,79.13,79.18,79.12,79.12,23564.0,55.6864,55.7215,55.6793,55.6793,23564.0
2017-06-13 12:30:00,79.12,79.15,79.11,79.14,16371.0,55.6793,55.7004,55.6723,55.6934,16371.0
2017-06-13 12:40:00,79.13,79.16,79.08,79.08,26283.0,55.6864,55.7075,55.6512,55.6512,26283.0
2017-06-13 12:50:00,79.08,79.19,79.07,79.18,24955.0,55.6512,55.7286,55.6441,55.7215,24955.0
2017-06-13 13:00:00,79.17,79.24,79.16,79.24,20320.0,55.7145,55.7638,55.7075,55.7638,20320.0
2017-06-13 13:10:00,79.24,79.33,79.23,79.28,29017.0,55.7638,55.8271,55.7567,55.7919,29017.0
2017-06-13 13:20:00,79.28,79.33,79.27,79.33,18074.0,55.7919,55.8271,55.7849,55.8271,18074.0
2017-06-13 13:30:00,79.32,79.33,79.24,79.25,19791.0,55.8201,55.8271,55.7638,55.7708,19791.0
2017-06-13 13:40:00,79.26,79.27,79.21,79.25,26215.0,55.7778,55.7849,55.7427,55.7708,26215.0
2017-06-13 13:50:00,79.26,79.31,79.24,79.29,24196.0,55.7778,55.813,55.7638,55.799,24196.0
2017-06-13 14:00:00,79.3,79.44,79.29,79.41,57878.0,55.806,55.9045,55.799,55.8834,57878.0
2017-06-13 14:10:00,79.4,79.48,79.38,79.4,29146.0,55.8764,55.9327,55.8623,55.8764,29146.0
2017-06-13 14:20:00,79.41,79.45,79.36,79.38,33066.0,55.8834,55.9116,55.8482,55.8623,33066.0
2017-06-13 14:30:00,79.36,79.39,79.19,79.23,98236.0,55.8482,55.8693,55.7286,55.7567,98236.0
2017-06-13 14:40:00,79.23,79.27,79.18,79.27,37150.0,55.7567,55.7849,55.7215,55.7849,37150.0
2017-06-13 14:50:00,79.26,79.31,79.2,79.21,41352.0,55.7778,55.813,55.7356,55.7427,41352.0
2017-06-13 15:00:00,79.21,79.31,79.2,79.31,35638.0,55.7427,55.813,55.7356,55.813,35638.0
2017-06-13 15:10:00,79.3,79.37,79.29,79.35,67449.0,55.806,55.8553,55.799,55.8412,67449.0
2017-06-13 15:20:00,79.36,79.41,79.33,79.34,52851.0,55.8482,55.8834,55.8271,55.8341,52851.0
2017-06-13 15:30:00,79.33,79.38,79.27,79.27,68076.0,55.8271,55.8623,55.7849,55.7849,68076.0
2017-06-13 15:40:00,79.27,79.31,79.23,79.3,104694.0,55.7849,55.813,55.7567,55.806,104694.0
2017-06-13 15:50:00,79.3,79.36,79.22,79.35,500522.0,55.806,55.8482,55.7497,55.8412,500522.0
2017-06-14 09:30:00,80.0,80.43,79.9,80.15,122695.0,56.2986,56.6012,56.2282,56.4042,122695.0
2017-06-14 09:40:00,80.16,80.3,80.13,80.23,66115.0,56.4112,56.5097,56.3901,56.4605,66115.0
2017-06-14 09:50:00,80.22,80.28,80.06,80.07,95211.0,56.4534,56.4956,56.3408,56.3479,95211.0
2017-06-14 10:00:00,80.08,80.13,79.99,80.12,41759.0,56.3549,56.3901,56.2916,56.3831,41759.0
2017-06-14 10:10:00,80.11,80.14,80.0,80.05,60331.0,56.376,56.3971,56.2986,56.3338,60331.0
2017-06-14 10:20:00,80.04,80.09,80.0,80.06,28352.0,56.3268,56.3619,56.2986,56.3408,28352.0
2017-06-14 10:30:00,80.06,80.19,80.03,80.19,42613.0,56.3408,56.4323,56.3197,56.4323,42613.0
2017-06-14 10:40:00,80.18,80.27,80.13,80.2,37749.0,56.4253,56.4886,56.3901,56.4393,37749.0
2017-06-14 10:50:00,80.21,80.25,80.18,80.19,36697.0,56.4464,56.4745,56.4253,56.4323,36697.0
2017-06-14 11:00:00,80.2,80.26,80.19,80.22,44766.0,56.4393,56.4816,56.4323,56.4534,44766.0
2017-06-14 11:10:00,80.22,80.26,80.19,80.2,31706.0,56.4534,56.4816,56.4323,56.4393,31706.0
2017-06-14 11:20:00,80.2,80.23,80.13,80.17,33941.0,56.4393,56.4605,56.3901,56.4182,33941.0
2017-06-14 11:30:00,80.17,80.18,80.05,80.08,28065.0,56.4182,56.4253,56.3338,56.3549,28065.0
2017-06-14 11:40:00,80.09,80.16,80.08,80.15,28392.0,56.3619,56.4112,56.3549,56.4042,28392.0
2017-06-14 11:50:00,80.14,80.15,80.1,80.13,23918.0,56.3971,56.4042,56.369,56.3901,23918.0
2017-06-14 12:00:00,80.13,80.15,80.1,80.14,27194.0,56.3901,56.4042,56.369,56.3971,27194.0
2017-06-14 12:10:00,80.15,80.18,80.13,80.15,17393.0,56.4042,56.4253,56.3901,56.4042,17393.0
2017-06-14 12:20:00,80.15,80.17,80.13,80.16,16795.0,56.4042,56.4182,56.3901,56.4112,16795.0
2017-06-14 12:30:00,80.16,80.16,80.07,80.13,34666.0,56.4112,56.4112,56.3479,56.3901,34666.0
2017-06-14 12:40:00,80.13,80.15,80.1,80.12,22605.0,56.3901,56.4042,56.369,56.3831,22605.0
2017-06-14 12:50:00,80.1,80.16,80.1,80.14,30250.0,56.369,56.4112,56.369,56.3971,30250.0
2017-06-14 13:00:00,80.13,80.15,80.08,80.08,33148.0,56.3901,56.4042,56.3549,56.3549,33148.0
2017-06-14 13:10:00,80.07,80.08,80.0,80.01,17319.0,56.3479,56.3549,56.2986,56.3056,17319.0
2017-06-14 13:20:00,80.01,80.02,79.99,80.02,14343.0,56.3056,56.3127,56.2916,56.3127,14343.0
2017-06-14 13:30:00,80.02,80.03,79.99,80.0,20338.0,56.3127,56.3197,56.2916,56.2986,20338.0
2017-06-14 13:40:00,80.0,80.05,79.98,80.04,25218.0,56.2986,56.3338,56.2845,56.3268,25218.0
2017-06-14 13:50:00,80.04,80.13,80.03,80.04,22620.0,56.3268,56.3901,56.3197,56.3268,22620.0
2017-06-14 14:00:00,80.05,80.12,79.96,80.08,42812.0,56.3338,56.3831,56.2705,56.3549,42812.0
2017-06-14 14:10:00,80.07,80.07,79.93,79.98,79400.0,56.3479,56.3479,56.2493,56.2845,79400.0
2017-06-14 14:20:00,79.98,80.06,79.89,79.89,56906.0,56.2845,56.3408,56.2212,56.2212,56906.0
2017-06-14 14:30:00,79.89,79.94,79.72,79.85,35689.0,56.2212,56.2564,56.1016,56.193,35689.0
2017-06-14 14:40:00,79.84,79.9,79.78,79.83,74708.0,56.186,56.2282,56.1438,56.179,74708.0
2017-06-14 14:50:00,79.82,79.82,79.7,79.82,86068.0,56.1719,56.1719,56.0875,56.1719,86068.0
2017-06-14 15:00:00,79.8,79.87,79.65,79.75,54173.0,56.1579,56.2071,56.0523,56.1227,54173.0
2017-06-14 15:10:00,79.76,79.82,79.69,79.78,49220.0,56.1297,56.1719,56.0804,56.1438,49220.0
2017-06-14 15:20:00,79.79,79.84,79.74,79.83,40521.0,56.1508,56.186,56.1156,56.179,40521.0
2017-06-14 15:30:00,79.84,79.89,79.79,79.86,71342.0,56.186,56.2212,56.1508,56.2001,71342.0
2017-06-14 15:40:00,79.86,80.06,79.86,80.0,77750.0,56.2001,56.3408,56.2001,56.2986,77750.0
2017-06-14 15:50:00,79.99,80.09,79.94,79.97,827949.0,56.2916,56.3619,56.2564,56.2775,827949.0
2017-06-15 09:30:00,79.77,80.12,79.77,80.01,76120.0,56.1367,56.3831,56.1367,56.3056,76120.0
2017-06-15 09:40:00,80.02,80.12,79.98,80.05,95272.0,56.3127,56.3831,56.2845,56.3338,95272.0
2017-06-15 09:50:00,80.04,80.06,79.92,79.92,62144.0,56.3268,56.3408,56.2423,56.2423,62144.0
2017-06-15 10:00:00,79.92,80.03,79.9,79.92,49377.0,56.2423,56.3197,56.2282,56.2423,49377.0
2017-06-15 10:10:00,79.92,79.92,79.77,79.79,34886.0,56.2423,56.2423,56.1367,56.1508,34886.0
2017-06-15 10:20:00,79.79,79.86,79.67,79.7,47371.0,56.1508,56.2001,56.0664,56.0875,47371.0
2017-06-15 10:30:00,79.69,79.73,79.61,79.7,38502.0,56.0804,56.1086,56.0241,56.0875,38502.0
2017-06-15 10:40:00,79.69,79.89,79.69,79.88,21844.0,56.0804,56.2212,56.0804,56.2142,21844.0
2017-06-15 10:50:00,79.87,80.0,79.87,80.0,24420.0,56.2071,56.2986,56.2071,56.2986,24420.0
2017-06-15 11:00:00,79.99,80.01,79.91,80.01,27194.0,56.2916,56.3056,56.2353,56.3056,27194.0
2017-06-15 11:10:00,80.01,80.03,79.95,79.99,14708.0,56.3056,56.3197,56.2634,56.2916,14708.0
2017-06-15 11:20:00,79.98,80.03,79.97,80.03,26234.0,56.2845,56.3197,56.2775,56.3197,26234.0
2017-06-15 11:30:00,80.03,80.05,79.98,79.98,28380.0,56.3197,56.3338,56.2845,56.2845,28380.0
2017-06-15 11:40:00,79.98,79.99,79.93,79.93,11489.0,56.2845,56.2916,56.2493,56.2493,11489.0
2017-06-15 11:50:00,79.93,79.99,79.92,79.93,17968.0,56.2493,56.2916,56.2423,56.2493,17968.0
2017-06-15 12:00:00,79.94,79.96,79.91,79.91,12976.0,56.2564,56.2705,56.2353,56.2353,12976.0
2017-06-15 12:10:00,79.91,79.99,79.91,79.97,53696.0,56.2353,56.2916,56.2353,56.2775,53696.0
2017-06-15 12:20:00,79.98,80.06,79.97,80.04,25699.0,56.2845,56.3408,56.2775,56.3268,25699.0
2017-06-15 12:30:00,80.04,80.05,79.97,80.0,15092.0,56.3268,56.3338,56.2775,56.2986,15092.0
2017-06-15 12:40:00,80.01,80.01,79.92,79.97,14344.0,56.3056,56.3056,56.2423,56.2775,14344.0
2017-06-15 12:50:00,79.96,79.96,79.87,79.9,22562.0,56.2705,56.2705,56.2071,56.2282,22562.0
2017-06-15 13:00:00,79.9,79.96,79.9,79.96,13697.0,56.2282,56.2705,56.2282,56.2705,13697.0
2017-06-15 13:10:00,79.95,80.0,79.94,79.98,16645.0,56.2634,56.2986,56.2564,56.2845,16645.0
2017-06-15 13:20:00,79.99,80.0,79.95,80.0,14521.0,56.2916,56.2986,56.2634,56.2986,14521.0
2017-06-15 13:30:00,80.0,80.01,79.98,79.99,16902.0,56.2986,56.3056,56.2845,56.2916,16902.0
2017-06-15 13:40:00,79.99,80.0,79.95,80.0,27817.0,56.2916,56.2986,56.2634,56.2986,27817.0
2017-06-15 13:50:00,79.99,80.04,79.98,80.04,39697.0,56.2916,56.3268,56.2845,56.3268,39697.0
2017-06-15 14:00:00,80.03,80.15,80.01,80.13,168591.0,56.3197,56.4042,56.3056,56.3901,168591.0
2017-06-15 14:10:00,80.13,80.19,80.12,80.19,37316.0,56.3901,56.4323,56.3831,56.4323,37316.0
2017-06-15 14:20:00,80.19,80.23,80.15,80.17,32101.0,56.4323,56.4605,56.4042,56.4182,32101.0
2017-06-15 14:30:00,80.18,80.19,80.15,80.18,26952.0,56.4253,56.4323,56.4042,56.4253,26952.0
2017-06-15 14:40:00,80.18,80.19,80.12,80.13,23725.0,56.4253,56.4323,56.3831,56.3901,23725.0
2017-06-15 14:50:00,80.13,80.2,80.13,80.2,152394.0,56.3901,56.4393,56.3901,56.4393,152394.0
2017-06-15 15:00:00,80.2,80.2,80.14,80.17,40703.0,56.4393,56.4393,56.3971,56.4182,40703.0
2017-06-15 15:10:00,80.17,80.2,80.14,80.16,28947.0,56.4182,56.4393,56.3971,56.4112,28947.0
2017-06-15 15:20:00,80.15,80.19,80.13,80.19,43181.0,56.4042,56.4323,56.3901,56.4323,43181.0
2017-06-15 15:30:00,80.19,80.21,80.15,80.18,74764.0,56.4323,56.4464,56.4042,56.4253,74764.0
2017-06-15 15:40:00,80.18,80.23,80.14,80.14,102786.0,56.4253,56.4605,56.3971,56.3971,102786.0
2017-06-15 15:50:00,80.15,80.22,80.14,80.18,384396.0,56.4042,56.4534,56.3971,56.4253,384396.0
2017-06-16 09:30:00,80.28,80.72,80.25,80.58,683842.0,56.4956,56.8053,56.4745,56.7068,683842.0
2017-06-16 09:40:00,80.56,80.65,80.41,80.6,57773.0,56.6927,56.756,56.5871,56.7208,57773.0
2017-06-16 09:50:00,80.61,80.67,80.45,80.65,65687.0,56.7279,56.7701,56.6153,56.756,65687.0
2017-06-16 10:00:00,80.66,80.83,80.59,80.78,98089.0,56.7631,56.8827,56.7138,56.8475,98089.0
2017-06-16 10:10:00,80.78,80.96,80.78,80.96,243307.0,56.8475,56.9742,56.8475,56.9742,243307.0
2017-06-16 10:20:00,80.96,81.0,80.86,80.87,70765.0,56.9742,57.0023,56.9038,56.9109,70765.0
2017-06-16 10:30:00,80.87,80.9,80.74,80.74,128442.0,56.9109,56.932,56.8194,56.8194,128442.0
2017-06-16 10:40:00,80.74,80.79,80.63,80.7,48534.0,56.8194,56.8546,56.742,56.7912,48534.0
2017-06-16 10:50:00,80.7,80.8,80.66,80.74,59793.0,56.7912,56.8616,56.7631,56.8194,59793.0
2017-06-16 11:00:00,80.72,80.78,80.7,80.76,60349.0,56.8053,56.8475,56.7912,56.8334,60349.0
2017-06-16 11:10:00,80.76,80.79,80.72,80.79,88777.0,56.8334,56.8546,56.8053,56.8546,88777.0
2017-06-16 11:20:00,80.79,80.84,80.73,80.75,63977.0,56.8546,56.8897,56.8123,56.8264,63977.0
2017-06-16 11:30:00,80.76,80.78,80.73,80.76,47318.0,56.8334,56.8475,56.8123,56.8334,47318.0
2017-06-16 11:40:00,80.75,80.79,80.74,80.79,34108.0,56.8264,56.8546,56.8194,56.8546,34108.0
2017-06-16 11:50:00,80.79,80.86,80.76,80.85,54228.0,56.8546,56.9038,56.8334,56.8968,54228.0
2017-06-16 12:00:00,80.86,80.88,80.83,80.85,50651.0,56.9038,56.9179,56.8827,56.8968,50651.0
2017-06-16 12:10:00,80.85,80.85,80.78,80.81,40085.0,56.8968,56.8968,56.8475,56.8686,40085.0
2017-06-16 12:20:00,80.8,80.94,80.8,80.92,40142.0,56.8616,56.9601,56.8616,56.946,40142.0
2017-06-16 12:30:00,80.93,80.96,80.79,80.81,76295.0,56.9531,56.9742,56.8546,56.8686,76295.0
2017-06-16 12:40:00,80.83,80.93,80.82,80.91,43411.0,56.8827,56.9531,56.8757,56.939,43411.0
2017-06-16 12:50:00,80.91,80.95,80.89,80.89,49338.0,56.939,56.9671,56.9249,56.9249,49338.0
2017-06-16 13:00:00,80.89,80.89,80.84,80.88,32879.0,56.9249,56.9249,56.8897,56.9179,32879.0
2017-06-16 13:10:00,80.88,80.91,80.83,80.86,36708.0,56.9179,56.939,56.8827,56.9038,36708.0
2017-06-16 13:20:00,80.85,80.88,80.83,80.87,30365.0,56.8968,56.9179,56.8827,56.9109,30365.0
2017-06-16 13:30:00,80.88,80.89,80.85,80.86,22834.0,56.9179,56.9249,56.8968,56.9038,22834.0
2017-06-16 13:40:00,80.86,80.87,80.79,80.81,32740.0,56.9038,56.9109,56.8546,56.8686,32740.0
2017-06-16 13:50:00,80.82,80.85,80.81,80.83,29166.0,56.8757,56.8968,56.8686,56.8827,29166.0
2017-06-16 14:00:00,80.83,80.84,80.76,80.76,28787.0,56.8827,56.8897,56.8334,56.8334,28787.0
2017-06-16 14:10:00,80.77,80.78,80.69,80.73,45030.0,56.8405,56.8475,56.7842,56.8123,45030.0
2017-06-16 14:20:00,80.73,80.75,80.68,80.7,39826.0,56.8123,56.8264,56.7771,56.7912,39826.0
2017-06-16 14:30:00,80.71,80.74,80.64,80.65,53198.0,56.7983,56.8194,56.749,56.756,53198.0
2017-06-16 14:40:00,80.65,80.7,80.61,80.62,55781.0,56.756,56.7912,56.7279,56.7349,55781.0
2017-06-16 14:50:00,80.63,80.74,80.6,80.74,72154.0,56.742,56.8194,56.7208,56.8194,72154.0
2017-06-16 15:00:00,80.74,80.76,80.64,80.64,44759.0,56.8194,56.8334,56.749,56.749,44759.0
2017-06-16 15:10:00,80.64,80.65,80.57,80.58,74579.0,56.749,56.756,56.6997,56.7068,74579.0
2017-06-16 15:20:00,80.59,80.78,80.58,80.76,62516.0,56.7138,56.8475,56.7068,56.8334,62516.0
2017-06-16 15:30:00,80.76,80.82,80.72,80.75,136959.0,56.8334,56.8757,56.8053,56.8264,136959.0
2017-06-16 15:40:00,80.74,80.76,80.69,80.69,140749.0,56.8194,56.8334,56.7842,56.7842,140749.0
2017-06-16 15:50:00,80.69,80.74,80.66,80.7,272317.0,56.7842,56.8194,56.7631,56.7912,272317.0
2017-06-19 09:30:00,80.71,80.71,80.27,80.41,40263.0,56.7983,56.7983,56.4886,56.5871,40263.0
2017-06-19 09:40:00,80.4,80.6,80.37,80.59,33828.0,56.5801,56.7208,56.559,56.7138,33828.0
2017-06-19 09:50:00,80.6,80.6,80.41,80.56,33219.0,56.7208,56.7208,56.5871,56.6927,33219.0
2017-06-19 10:00:00,80.57,80.64,80.51,80.54,33640.0,56.6997,56.749,56.6575,56.6786,33640.0
2017-06-19 10:10:00,80.53,80.54,80.42,80.49,63996.0,56.6716,56.6786,56.5942,56.6434,63996.0
2017-06-19 10:20:00,80.5,80.51,80.45,80.49,107663.0,56.6505,56.6575,56.6153,56.6434,107663.0
2017-06-19 10:30:00,80.5,80.53,80.47,80.47,58144.0,56.6505,56.6716,56.6294,56.6294,58144.0
2017-06-19 10:40:00,80.47,80.48,80.41,80.44,26091.0,56.6294,56.6364,56.5871,56.6082,26091.0
2017-06-19 10:50:00,80.43,80.44,80.38,80.38,27217.0,56.6012,56.6082,56.566,56.566,27217.0
2017-06-19 11:00:00,80.38,80.39,80.33,80.35,27790.0,56.566,56.5731,56.5308,56.5449,27790.0
2017-06-19 11:10:00,80.35,80.44,80.34,80.44,36897.0,56.5449,56.6082,56.5379,56.6082,36897.0
2017-06-19 11:20:00,80.44,80.5,80.43,80.5,25153.0,56.6082,56.6505,56.6012,56.6505,25153.0
2017-06-19 11:30:00,80.49,80.49,80.43,80.44,26713.0,56.6434,56.6434,56.6012,56.6082,26713.0
2017-06-19 11:40:00,80.44,80.45,80.39,80.41,37036.0,56.6082,56.6153,56.5731,56.5871,37036.0
2017-06-19 11:50:00,80.41,80.44,80.39,80.41,27269.0,56.5871,56.6082,56.5731,56.5871,27269.0
2017-06-19 12:00:00,80.41,80.45,80.41,80.44,15724.0,56.5871,56.6153,56.5871,56.6082,15724.0
2017-06-19 12:10:00,80.44,80.45,80.4,80.42,23340.0,56.6082,56.6153,56.5801,56.5942,23340.0
2017-06-19 12:20:00,80.41,80.41,80.34,80.37,23196.0,56.5871,56.5871,56.5379,56.559,23196.0
2017-06-19 12:30:00,80.36,80.41,80.36,80.39,24335.0,56.5519,56.5871,56.5519,56.5731,24335.0
2017-06-19 12:40:00,80.39,80.39,80.34,80.36,28196.0,56.5731,56.5731,56.5379,56.5519,28196.0
2017-06-19 12:50:00,80.36,80.36,80.31,80.32,32721.0,56.5519,56.5519,56.5168,56.5238,32721.0
2017-06-19 13:00:00,80.33,80.37,80.32,80.35,16982.0,56.5308,56.559,56.5238,56.5449,16982.0
2017-06-19 13:10:00,80.35,80.36,80.33,80.35,19451.0,56.5449,56.5519,56.5308,56.5449,19451.0
2017-06-19 13:20:00,80.34,80.34,80.27,80.28,28572.0,56.5379,56.5379,56.4886,56.4956,28572.0
2017-06-19 13:30:00,80.27,80.27,80.2,80.21,33031.0,56.4886,56.4886,56.4393,56.4464,33031.0
2017-06-19 13:40:00,80.21,80.26,80.18,80.18,34133.0,56.4464,56.4816,56.4253,56.4253,34133.0
2017-06-19 13:50:00,80.19,80.2,80.14,80.16,23300.0,56.4323,56.4393,56.3971,56.4112,23300.0
2017-06-19 14:00:00,80.16,80.19,80.09,80.15,34705.0,56.4112,56.4323,56.3619,56.4042,34705.0
2017-06-19 14:10:00,80.16,80.26,80.15,80.26,55172.0,56.4112,56.4816,56.4042,56.4816,55172.0
2017-06-19 14:20:00,80.26,80.35,80.26,80.32,44354.0,56.4816,56.5449,56.4816,56.5238,44354.0
2017-06-19 14:30:00,80.33,80.34,80.23,80.24,35897.0,56.5308,56.5379,56.4605,56.4675,35897.0
2017-06-19 14:40:00,80.25,80.32,80.25,80.29,29334.0,56.4745,56.5238,56.4745,56.5027,29334.0
2017-06-19 14:50:00,80.3,80.32,80.28,80.31,33662.0,56.5097,56.5238,56.4956,56.5168,33662.0
2017-06-19 15:00:00,80.3,80.4,80.24,80.38,111123.0,56.5097,56.5801,56.4675,56.566,111123.0
2017-06-19 15:10:00,80.38,80.38,80.31,80.34,51309.0,56.566,56.566,56.5168,56.5379,51309.0
2017-06-19 15:20:00,80.34,80.36,80.27,80.27,50387.0,56.5379,56.5519,56.4886,56.4886,50387.0
2017-06-19 15:30:00,80.28,80.31,80.26,80.3,89495.0,56.4956,56.5168,56.4816,56.5097,89495.0
2017-06-19 15:40:00,80.3,80.35,80.28,80.31,103092.0,56.5097,56.5449,56.4956,56.5168,103092.0
2017-06-19 15:50:00,80.31,80.39,80.25,80.36,212894.0,56.5168,56.5731,56.4745,56.5519,212894.0
2017-06-20 09:30:00,80.51,80.55,80.36,80.47,108280.0,56.6575,56.6857,56.5519,56.6294,108280.0
2017-06-20 09:40:00,80.46,80.5,80.26,80.36,45259.0,56.6223,56.6505,56.4816,56.5519,45259.0
2017-06-20 09:50:00,80.36,80.43,80.35,80.37,58895.0,56.5519,56.6012,56.5449,56.559,58895.0
2017-06-20 10:00:00,80.38,80.42,80.33,80.38,50532.0,56.566,56.5942,56.5308,56.566,50532.0
2017-06-20 10:10:00,80.38,80.41,80.32,80.38,51470.0,56.566,56.5871,56.5238,56.566,51470.0
2017-06-20 10:20:00,80.37,80.37,80.29,80.35,35143.0,56.559,56.559,56.5027,56.5449,35143.0
2017-06-20 10:30:00,80.35,80.36,80.29,80.29,29427.0,56.5449,56.5519,56.5027,56.5027,29427.0
2017-06-20 10:40:00,80.31,80.36,80.27,80.34,25212.0,56.5168,56.5519,56.4886,56.5379,25212.0
2017-06-20 10:50:00,80.34,80.37,80.33,80.34,34891.0,56.5379,56.559,56.5308,56.5379,34891.0
2017-06-20 11:00:00,80.34,80.37,80.28,80.29,39329.0,56.5379,56.559,56.4956,56.5027,39329.0
2017-06-20 11:10:00,80.3,80.31,80.26,80.29,21307.0,56.5097,56.5168,56.4816,56.5027,21307.0
2017-06-20 11:20:00,80.28,80.31,80.22,80.28,40906.0,56.4956,56.5168,56.4534,56.4956,40906.0
2017-06-20 11:30:00,80.28,80.32,80.25,80.28,36928.0,56.4956,56.5238,56.4745,56.4956,36928.0
2017-06-20 11:40:00,80.28,80.3,80.23,80.23,23259.0,56.4956,56.5097,56.4605,56.4605,23259.0
2017-06-20 11:50:00,80.23,80.27,80.21,80.22,22366.0,56.4605,56.4886,56.4464,56.4534,22366.0
2017-06-20 12:00:00,80.22,80.22,80.17,80.18,24818.0,56.4534,56.4534,56.4182,56.4253,24818.0
2017-06-20 12:10:00,80.19,80.23,80.19,80.21,21835.0,56.4323,56.4605,56.4323,56.4464,21835.0
2017-06-20 12:20:00,80.2,80.21,80.15,80.15,20756.0,56.4393,56.4464,56.4042,56.4042,20756.0
2017-06-20 12:30:00,80.15,80.17,80.13,80.15,23986.0,56.4042,56.4182,56.3901,56.4042,23986.0
2017-06-20 12:40:00,80.15,80.2,80.14,80.19,18770.0,56.4042,56.4393,56.3971,56.4323,18770.0
2017-06-20 12:50:00,80.19,80.24,80.18,80.22,23058.0,56.4323,56.4675,56.4253,56.4534,23058.0
2017-06-20 13:00:00,80.23,80.24,80.19,80.2,24181.0,56.4605,56.4675,56.4323,56.4393,24181.0
2017-06-20 13:10:00,80.2,80.27,80.18,80.27,39262.0,56.4393,56.4886,56.4253,56.4886,39262.0
2017-06-20 13:20:00,80.28,80.33,80.25,80.25,60830.0,56.4956,56.5308,56.4745,56.4745,60830.0
2017-06-20 13:30:00,80.26,80.26,80.22,80.24,12460.0,56.4816,56.4816,56.4534,56.4675,12460.0
2017-06-20 13:40:00,80.24,80.25,80.19,80.21,18289.0,56.4675,56.4745,56.4323,56.4464,18289.0
2017-06-20 13:50:00,80.22,80.26,80.19,80.2,40981.0,56.4534,56.4816,56.4323,56.4393,40981.0
2017-06-20 14:00:00,80.22,80.22,80.19,80.22,25884.0,56.4534,56.4534,56.4323,56.4534,25884.0
2017-06-20 14:10:00,80.22,80.23,80.17,80.19,24338.0,56.4534,56.4605,56.4182,56.4323,24338.0
2017-06-20 14:20:00,80.19,80.2,80.09,80.13,37471.0,56.4323,56.4393,56.3619,56.3901,37471.0
2017-06-20 14:30:00,80.14,80.24,80.13,80.2,63883.0,56.3971,56.4675,56.3901,56.4393,63883.0
2017-06-20 14:40:00,80.19,80.25,80.17,80.22,47694.0,56.4323,56.4745,56.4182,56.4534,47694.0
2017-06-20 14:50:00,80.22,80.25,80.2,80.21,48054.0,56.4534,56.4745,56.4393,56.4464,48054.0
2017-06-20 15:00:00,80.22,80.26,80.19,80.22,47330.0,56.4534,56.4816,56.4323,56.4534,47330.0
2017-06-20 15:10:00,80.22,80.29,80.18,80.25,73946.0,56.4534,56.5027,56.4253,56.4745,73946.0
2017-06-20 15:20:00,80.26,80.38,80.25,80.36,60764.0,56.4816,56.566,56.4745,56.5519,60764.0
2017-06-20 15:30:00,80.37,80.38,80.3,80.33,59623.0,56.559,56.566,56.5097,56.5308,59623.0
2017-06-20 15:40:00,80.33,80.33,80.14,80.21,168174.0,56.5308,56.5308,56.3971,56.4464,168174.0
2017-06-20 15:50:00,80.2,80.24,80.18,80.21,278102.0,56.4393,56.4675,56.4253,56.4464,278102.0
2017-06-21 09:30:00,80.2,80.21,79.97,80.0,66853.0,56.4393,56.4464,56.2775,56.2986,66853.0
2017-06-21 09:40:00,80.03,80.05,79.8,79.84,43817.0,56.3197,56.3338,56.1579,56.186,43817.0
2017-06-21 09:50:00,79.83,79.93,79.78,79.78,59842.0,56.179,56.2493,56.1438,56.1438,59842.0
2017-06-21 10:00:00,79.79,79.81,79.6,79.61,82668.0,56.1508,56.1649,56.0171,56.0241,82668.0
2017-06-21 10:10:00,79.61,79.71,79.6,79.65,48968.0,56.0241,56.0945,56.0171,56.0523,48968.0
2017-06-21 10:20:00,79.64,79.66,79.59,79.64,35948.0,56.0453,56.0593,56.0101,56.0453,35948.0
2017-06-21 10:30:00,79.63,79.69,79.59,79.62,34457.0,56.0382,56.0804,56.0101,56.0312,34457.0
2017-06-21 10:40:00,79.6,79.66,79.6,79.64,23865.0,56.0171,56.0593,56.0171,56.0453,23865.0
2017-06-21 10:50:00,79.63,79.63,79.54,79.54,36863.0,56.0382,56.0382,55.9749,55.9749,36863.0
2017-06-21 11:00:00,79.54,79.6,79.53,79.55,25561.0,55.9749,56.0171,55.9678,55.9819,25561.0
2017-06-21 11:10:00,79.55,79.62,79.47,79.47,45158.0,55.9819,56.0312,55.9256,55.9256,45158.0
2017-06-21 11:20:00,79.47,79.47,79.39,79.4,33409.0,55.9256,55.9256,55.8693,55.8764,33409.0
2017-06-21 11:30:00,79.4,79.43,79.29,79.29,44357.0,55.8764,55.8975,55.799,55.799,44357.0
2017-06-21 11:40:00,79.29,79.39,79.29,79.35,32339.0,55.799,55.8693,55.799,55.8412,32339.0
2017-06-21 11:50:00,79.35,79.36,79.27,79.28,24956.0,55.8412,55.8482,55.7849,55.7919,24956.0
2017-06-21 12:00:00,79.3,79.33,79.29,79.32,19399.0,55.806,55.8271,55.799,55.8201,19399.0
2017-06-21 12:10:00,79.31,79.33,79.28,79.28,18884.0,55.813,55.8271,55.7919,55.7919,18884.0
2017-06-21 12:20:00,79.29,79.29,79.21,79.24,26114.0,55.799,55.799,55.7427,55.7638,26114.0
2017-06-21 12:30:00,79.24,79.24,79.19,79.23,23007.0,55.7638,55.7638,55.7286,55.7567,23007.0
2017-06-21 12:40:00,79.22,79.24,79.17,79.19,27135.0,55.7497,55.7638,55.7145,55.7286,27135.0
2017-06-21 12:50:00,79.18,79.18,79.06,79.09,23107.0,55.7215,55.7215,55.6371,55.6582,23107.0
2017-06-21 13:00:00,79.08,79.1,79.01,79.02,22824.0,55.6512,55.6652,55.6019,55.6089,22824.0
2017-06-21 13:10:00,79.02,79.04,79.0,79.02,31478.0,55.6089,55.623,55.5949,55.6089,31478.0
2017-06-21 13:20:00,79.02,79.02,78.9,78.91,38058.0,55.6089,55.6089,55.5245,55.5315,38058.0
2017-06-21 13:30:00,78.9,78.92,78.83,78.83,27447.0,55.5245,55.5386,55.4752,55.4752,27447.0
2017-06-21 13:40:00,78.84,78.84,78.72,78.79,49821.0,55.4823,55.4823,55.3978,55.4471,49821.0
2017-06-21 13:50:00,78.79,78.82,78.72,78.81,32234.0,55.4471,55.4682,55.3978,55.4612,32234.0
2017-06-21 14:00:00,78.81,79.01,78.81,78.88,129183.0,55.4612,55.6019,55.4612,55.5104,129183.0
2017-06-21 14:10:00,78.88,79.0,78.88,78.97,47411.0,55.5104,55.5949,55.5104,55.5738,47411.0
2017-06-21 14:20:00,78.96,79.0,78.9,78.9,35913.0,55.5667,55.5949,55.5245,55.5245,35913.0
2017-06-21 14:30:00,78.91,79.09,78.91,79.06,40772.0,55.5315,55.6582,55.5315,55.6371,40772.0
2017-06-21 14:40:00,79.05,79.11,79.01,79.09,26098.0,55.6301,55.6723,55.6019,55.6582,26098.0
2017-06-21 14:50:00,79.1,79.15,79.08,79.09,31194.0,55.6652,55.7004,55.6512,55.6582,31194.0
2017-06-21 15:00:00,79.08,79.09,79.01,79.03,43523.0,55.6512,55.6582,55.6019,55.616,43523.0
2017-06-21 15:10:00,79.04,79.17,79.01,79.12,87202.0,55.623,55.7145,55.6019,55.6793,87202.0
2017-06-21 15:20:00,79.13,79.17,79.12,79.16,41966.0,55.6864,55.7145,55.6793,55.7075,41966.0
2017-06-21 15:30:00,79.15,79.16,79.06,79.07,59359.0,55.7004,55.7075,55.6371,55.6441,59359.0
2017-06-21 15:40:00,79.07,79.15,79.04,79.15,108153.0,55.6441,55.7004,55.623,55.7004,108153.0
2017-06-21 15:50:00,79.14,79.23,79.13,79.22,199475.0,55.6934,55.7567,55.6864,55.7497,199475.0
2017-06-22 09:30:00,78.91,79.0,78.75,78.85,84117.0,55.5315,55.5949,55.4189,55.4893,84117.0
2017-06-22 09:40:00,78.84,78.92,78.84,78.89,39602.0,55.4823,55.5386,55.4823,55.5175,39602.0
2017-06-22 09:50:00,78.9,78.99,78.86,78.87,53545.0,55.5245,55.5878,55.4963,55.5034,53545.0
2017-06-22 10:00:00,78.91,78.98,78.9,78.95,61629.0,55.5315,55.5808,55.5245,55.5597,61629.0
2017-06-22 10:10:00,78.94,79.01,78.9,78.99,50732.0,55.5526,55.6019,55.5245,55.5878,50732.0
2017-06-22 10:20:00,78.98,79.02,78.94,79.02,33725.0,55.5808,55.6089,55.5526,55.6089,33725.0
2017-06-22 10:30:00,79.03,79.08,79.02,79.04,54813.0,55.616,55.6512,55.6089,55.623,54813.0
2017-06-22 10:40:00,79.05,79.27,79.05,79.27,80869.0,55.6301,55.7849,55.6301,55.7849,80869.0
2017-06-22 10:50:00,79.26,79.3,79.22,79.26,50409.0,55.7778,55.806,55.7497,55.7778,50409.0
2017-06-22 11:00:00,79.26,79.32,79.24,79.31,36130.0,55.7778,55.8201,55.7638,55.813,36130.0
2017-06-22 11:10:00,79.3,79.32,79.25,79.31,42862.0,55.806,55.8201,55.7708,55.813,42862.0
2017-06-22 11:20:00,79.32,79.33,79.15,79.16,24885.0,55.8201,55.8271,55.7004,55.7075,24885.0
2017-06-22 11:30:00,79.16,79.17,79.07,79.1,22876.0,55.7075,55.7145,55.6441,55.6652,22876.0
2017-06-22 11:40:00,79.11,79.13,79.06,79.07,20588.0,55.6723,55.6864,55.6371,55.6441,20588.0
2017-06-22 11:50:00,79.07,79.13,79.06,79.09,30603.0,55.6441,55.6864,55.6371,55.6582,30603.0
2017-06-22 12:00:00,79.08,79.12,79.06,79.08,17972.0,55.6512,55.6793,55.6371,55.6512,17972.0
2017-06-22 12:10:00,79.09,79.09,79.04,79.07,18328.0,55.6582,55.6582,55.623,55.6441,18328.0
2017-06-22 12:20:00,79.07,79.11,79.06,79.1,34118.0,55.6441,55.6723,55.6371,55.6652,34118.0
2017-06-22 12:30:00,79.1,79.15,79.09,79.15,19526.0,55.6652,55.7004,55.6582,55.7004,19526.0
2017-06-22 12:40:00,79.15,79.16,79.13,79.15,18246.0,55.7004,55.7075,55.6864,55.7004,18246.0
2017-06-22 12:50:00,79.15,79.16,79.07,79.09,21668.0,55.7004,55.7075,55.6441,55.6582,21668.0
2017-06-22 13:00:00,79.09,79.17,79.08,79.15,19435.0,55.6582,55.7145,55.6512,55.7004,19435.0
2017-06-22 13:10:00,79.14,79.16,79.13,79.16,14526.0,55.6934,55.7075,55.6864,55.7075,14526.0
2017-06-22 13:20:00,79.16,79.16,79.08,79.09,16827.0,55.7075,55.7075,55.6512,55.6582,16827.0
2017-06-22 13:30:00,79.09,79.12,79.09,79.1,21295.0,55.6582,55.6793,55.6582,55.6652,21295.0
2017-06-22 13:40:00,79.1,79.14,79.08,79.13,22398.0,55.6652,55.6934,55.6512,55.6864,22398.0
2017-06-22 13:50:00,79.12,79.16,79.11,79.16,14693.0,55.6793,55.7075,55.6723,55.7075,14693.0
2017-06-22 14:00:00,79.16,79.17,79.13,79.15,41303.0,55.7075,55.7145,55.6864,55.7004,41303.0
2017-06-22 14:10:00,79.15,79.17,79.08,79.09,77837.0,55.7004,55.7145,55.6512,55.6582,77837.0
2017-06-22 14:20:00,79.1,79.16,79.07,79.12,59532.0,55.6652,55.7075,55.6441,55.6793,59532.0
2017-06-22 14:30:00,79.13,79.13,79.02,79.06,25390.0,55.6864,55.6864,55.6089,55.6371,25390.0
2017-06-22 14:40:00,79.06,79.11,79.03,79.06,39326.0,55.6371,55.6723,55.616,55.6371,39326.0
2017-06-22 14:50:00,79.07,79.08,79.01,79.04,35645.0,55.6441,55.6512,55.6019,55.623,35645.0
2017-06-22 15:00:00,79.03,79.07,79.01,79.04,30885.0,55.616,55.6441,55.6019,55.623,30885.0
2017-06-22 15:10:00,79.05,79.08,79.04,79.06,47590.0,55.6301,55.6512,55.623,55.6371,47590.0
2017-06-22 15:20:00,79.07,79.09,79.02,79.05,79864.0,55.6441,55.6582,55.6089,55.6301,79864.0
2017-06-22 15:30:00,79.05,79.06,78.95,78.95,52106.0,55.6301,55.6371,55.5597,55.5597,52106.0
2017-06-22 15:40:00,78.96,78.98,78.92,78.92,75793.0,55.5667,55.5808,55.5386,55.5386,75793.0
2017-06-22 15:50:00,78.92,78.93,78.87,78.92,225246.0,55.5386,55.5456,55.5034,55.5386,225246.0
2017-06-23 09:30:00,78.92,78.99,78.79,78.79,49810.0,55.5386,55.5878,55.4471,55.4471,49810.0
2017-06-23 09:40:00,78.79,78.88,78.78,78.86,66554.0,55.4471,55.5104,55.44,55.4963,66554.0
2017-06-23 09:50:00,78.86,79.02,78.85,78.9,146326.0,55.4963,55.6089,55.4893,55.5245,146326.0
2017-06-23 10:00:00,78.89,78.9,78.76,78.77,50018.0,55.5175,55.5245,55.426,55.433,50018.0
2017-06-23 10:10:00,78.77,78.9,78.77,78.78,40487.0,55.433,55.5245,55.433,55.44,40487.0
2017-06-23 10:20:00,78.78,78.87,78.76,78.85,48268.0,55.44,55.5034,55.426,55.4893,48268.0
2017-06-23 10:30:00,78.85,79.05,78.83,79.03,67352.0,55.4893,55.6301,55.4752,55.616,67352.0
2017-06-23 10:40:00,79.03,79.06,79.0,79.05,57416.0,55.616,55.6371,55.5949,55.6301,57416.0
2017-06-23 10:50:00,79.05,79.13,79.04,79.05,34569.0,55.6301,55.6864,55.623,55.6301,34569.0
2017-06-23 11:00:00,79.04,79.06,79.0,79.04,24291.0,55.623,55.6371,55.5949,55.623,24291.0
2017-06-23 11:10:00,79.04,79.11,79.03,79.09,26224.0,55.623,55.6723,55.616,55.6582,26224.0
2017-06-23 11:20:00,79.09,79.16,79.09,79.11,34734.0,55.6582,55.7075,55.6582,55.6723,34734.0
2017-06-23 11:30:00,79.12,79.13,79.04,79.08,68636.0,55.6793,55.6864,55.623,55.6512,68636.0
2017-06-23 11:40:00,79.08,79.09,78.98,78.98,56048.0,55.6512,55.6582,55.5808,55.5808,56048.0
2017-06-23 11:50:00,78.99,79.01,78.87,78.89,37810.0,55.5878,55.6019,55.5034,55.5175,37810.0
2017-06-23 12:00:00,78.88,78.91,78.8,78.81,29421.0,55.5104,55.5315,55.4541,55.4612,29421.0
2017-06-23 12:10:00,78.8,78.82,78.68,78.7,44074.0,55.4541,55.4682,55.3697,55.3838,44074.0
2017-06-23 12:20:00,78.71,78.71,78.63,78.69,42407.0,55.3908,55.3908,55.3345,55.3767,42407.0
2017-06-23 12:30:00,78.68,78.69,78.59,78.63,40548.0,55.3697,55.3767,55.3063,55.3345,40548.0
2017-06-23 12:40:00,78.64,78.64,78.56,78.59,22450.0,55.3415,55.3415,55.2852,55.3063,22450.0
2017-06-23 12:50:00,78.59,78.63,78.56,78.61,41362.0,55.3063,55.3345,55.2852,55.3204,41362.0
2017-06-23 13:00:00,78.6,78.63,78.58,78.6,27308.0,55.3134,55.3345,55.2993,55.3134,27308.0
2017-06-23 13:10:00,78.59,78.63,78.59,78.61,36271.0,55.3063,55.3345,55.3063,55.3204,36271.0
2017-06-23 13:20:00,78.61,78.63,78.6,78.62,26319.0,55.3204,55.3345,55.3134,55.3275,26319.0
2017-06-23 13:30:00,78.62,78.63,78.54,78.54,39265.0,55.3275,55.3345,55.2712,55.2712,39265.0
2017-06-23 13:40:00,78.54,78.58,78.51,78.56,33468.0,55.2712,55.2993,55.25,55.2852,33468.0
2017-06-23 13:50:00,78.56,78.62,78.54,78.62,21500.0,55.2852,55.3275,55.2712,55.3275,21500.0
2017-06-23 14:00:00,78.61,78.63,78.53,78.53,36833.0,55.3204,55.3345,55.2641,55.2641,36833.0
2017-06-23 14:10:00,78.54,78.54,78.47,78.47,34527.0,55.2712,55.2712,55.2219,55.2219,34527.0
2017-06-23 14:20:00,78.48,78.48,78.41,78.44,46086.0,55.2289,55.2289,55.1797,55.2008,46086.0
2017-06-23 14:30:00,78.44,78.48,78.41,78.48,71726.0,55.2008,55.2289,55.1797,55.2289,71726.0
2017-06-23 14:40:00,78.48,78.51,78.45,78.49,42309.0,55.2289,55.25,55.2078,55.236,42309.0
2017-06-23 14:50:00,78.49,78.5,78.45,78.46,33890.0,55.236,55.243,55.2078,55.2149,33890.0
2017-06-23 15:00:00,78.45,78.47,78.31,78.34,71766.0,55.2078,55.2219,55.1093,55.1304,71766.0
2017-06-23 15:10:00,78.34,78.36,78.28,78.32,371249.0,55.1304,55.1445,55.0882,55.1163,371249.0
2017-06-23 15:20:00,78.31,78.37,78.27,78.27,49985.0,55.1093,55.1515,55.0811,55.0811,49985.0
2017-06-23 15:30:00,78.26,78.27,78.16,78.22,63572.0,55.0741,55.0811,55.0037,55.046,63572.0
2017-06-23 15:40:00,78.23,78.34,78.1,78.33,119000.0,55.053,55.1304,54.9615,55.1234,119000.0
2017-06-23 15:50:00,78.32,78.39,78.31,78.38,216863.0,55.1163,55.1656,55.1093,55.1586,216863.0
2017-06-26 09:30:00,78.49,78.49,78.18,78.37,63487.0,55.236,55.236,55.0178,55.1515,63487.0
2017-06-26 09:40:00,78.37,78.48,78.26,78.41,42282.0,55.1515,55.2289,55.0741,55.1797,42282.0
2017-06-26 09:50:00,78.4,78.6,78.39,78.57,44816.0,55.1726,55.3134,55.1656,55.2923,44816.0
2017-06-26 10:00:00,78.57,78.75,78.55,78.74,48073.0,55.2923,55.4189,55.2782,55.4119,48073.0
2017-06-26 10:10:00,78.74,78.87,78.74,78.85,59309.0,55.4119,55.5034,55.4119,55.4893,59309.0
2017-06-26 10:20:00,78.84,79.01,78.79,78.98,66663.0,55.4823,55.6019,55.4471,55.5808,66663.0
2017-06-26 10:30:00,78.98,79.25,78.96,79.22,91528.0,55.5808,55.7708,55.5667,55.7497,91528.0
2017-06-26 10:40:00,79.22,79.23,79.03,79.11,59035.0,55.7497,55.7567,55.616,55.6723,59035.0
2017-06-26 10:50:00,79.12,79.28,79.1,79.28,49642.0,55.6793,55.7919,55.6652,55.7919,49642.0
2017-06-26 11:00:00,79.29,79.46,79.25,79.44,72121.0,55.799,55.9186,55.7708,55.9045,72121.0
2017-06-26 11:10:00,79.44,79.45,79.29,79.32,36313.0,55.9045,55.9116,55.799,55.8201,36313.0
2017-06-26 11:20:00,79.32,79.32,79.24,79.24,44793.0,55.8201,55.8201,55.7638,55.7638,44793.0
2017-06-26 11:30:00,79.24,79.27,79.17,79.18,48110.0,55.7638,55.7849,55.7145,55.7215,48110.0
2017-06-26 11:40:00,79.18,79.18,79.01,79.01,40038.0,55.7215,55.7215,55.6019,55.6019,40038.0
2017-06-26 11:50:00,79.0,79.02,78.95,78.99,61944.0,55.5949,55.6089,55.5597,55.5878,61944.0
2017-06-26 12:00:00,78.99,79.04,78.98,78.99,49253.0,55.5878,55.623,55.5808,55.5878,49253.0
2017-06-26 12:10:00,78.98,79.01,78.96,78.99,39562.0,55.5808,55.6019,55.5667,55.5878,39562.0
2017-06-26 12:20:00,79.0,79.0,78.97,78.98,41021.0,55.5949,55.5949,55.5738,55.5808,41021.0
2017-06-26 12:30:00,78.98,78.98,78.89,78.93,35349.0,55.5808,55.5808,55.5175,55.5456,35349.0
2017-06-26 12:40:00,78.93,78.96,78.91,78.94,36645.0,55.5456,55.5667,55.5315,55.5526,36645.0
2017-06-26 12:50:00,78.95,78.99,78.9,78.9,33618.0,55.5597,55.5878,55.5245,55.5245,33618.0
2017-06-26 13:00:00,78.9,78.95,78.9,78.95,26901.0,55.5245,55.5597,55.5245,55.5597,26901.0
2017-06-26 13:10:00,78.95,78.95,78.78,78.78,39554.0,55.5597,55.5597,55.44,55.44,39554.0
2017-06-26 13:20:00,78.79,78.91,78.78,78.87,41334.0,55.4471,55.5315,55.44,55.5034,41334.0
2017-06-26 13:30:00,78.87,78.89,78.79,78.79,39491.0,55.5034,55.5175,55.4471,55.4471,39491.0
2017-06-26 13:40:00,78.79,78.82,78.76,78.8,58788.0,55.4471,55.4682,55.426,55.4541,58788.0
2017-06-26 13:50:00,78.8,78.82,78.76,78.77,131603.0,55.4541,55.4682,55.426,55.433,131603.0
2017-06-26 14:00:00,78.77,78.82,78.68,78.69,116346.0,55.433,55.4682,55.3697,55.3767,116346.0
2017-06-26 14:10:00,78.69,78.78,78.67,78.68,120143.0,55.3767,55.44,55.3626,55.3697,120143.0
2017-06-26 14:20:00,78.69,78.71,78.61,78.7,60523.0,55.3767,55.3908,55.3204,55.3838,60523.0
2017-06-26 14:30:00,78.7,78.77,78.69,78.69,144328.0,55.3838,55.433,55.3767,55.3767,144328.0
2017-06-26 14:40:00,78.69,78.74,78.67,78.72,78946.0,55.3767,55.4119,55.3626,55.3978,78946.0
2017-06-26 14:50:00,78.72,78.77,78.7,78.73,163953.0,55.3978,55.433,55.3838,55.4049,163953.0
2017-06-26 15:00:00,78.74,78.75,78.69,78.7,94547.0,55.4119,55.4189,55.3767,55.3838,94547.0
2017-06-26 15:10:00,78.7,78.79,78.7,78.76,83342.0,55.3838,55.4471,55.3838,55.426,83342.0
2017-06-26 15:20:00,78.76,78.76,78.58,78.63,103377.0,55.426,55.426,55.2993,55.3345,103377.0
2017-06-26 15:30:00,78.63,78.69,78.61,78.65,130397.0,55.3345,55.3767,55.3204,55.3486,130397.0
2017-06-26 15:40:00,78.65,78.71,78.62,78.66,674249.0,55.3486,55.3908,55.3275,55.3556,674249.0
2017-06-26 15:50:00,78.66,78.69,78.6,78.62,359724.0,55.3556,55.3767,55.3134,55.3275,359724.0
2017-06-27 09:30:00,78.43,78.59,78.29,78.29,85535.0,55.1937,55.3063,55.0952,55.0952,85535.0
2017-06-27 09:40:00,78.29,78.31,78.03,78.2,106776.0,55.0952,55.1093,54.9123,55.0319,106776.0
2017-06-27 09:50:00,78.19,78.43,78.15,78.42,64828.0,55.0248,55.1937,54.9967,55.1867,64828.0
2017-06-27 10:00:00,78.41,78.42,78.15,78.22,61220.0,55.1797,55.1867,54.9967,55.046,61220.0
2017-06-27 10:10:00,78.22,78.41,78.22,78.37,45098.0,55.046,55.1797,55.046,55.1515,45098.0
2017-06-27 10:20:00,78.36,78.41,78.31,78.31,38901.0,55.1445,55.1797,55.1093,55.1093,38901.0
2017-06-27 10:30:00,78.32,78.45,78.3,78.39,40876.0,55.1163,55.2078,55.1023,55.1656,40876.0
2017-06-27 10:40:00,78.39,78.48,78.35,78.48,65243.0,55.1656,55.2289,55.1374,55.2289,65243.0
2017-06-27 10:50:00,78.49,78.53,78.46,78.48,60252.0,55.236,55.2641,55.2149,55.2289,60252.0
2017-06-27 11:00:00,78.49,78.53,78.47,78.52,49146.0,55.236,55.2641,55.2219,55.2571,49146.0
2017-06-27 11:10:00,78.53,78.53,78.44,78.46,65932.0,55.2641,55.2641,55.2008,55.2149,65932.0
2017-06-27 11:20:00,78.46,78.47,78.34,78.34,42591.0,55.2149,55.2219,55.1304,55.1304,42591.0
2017-06-27 11:30:00,78.34,78.38,78.3,78.38,45129.0,55.1304,55.1586,55.1023,55.1586,45129.0
2017-06-27 11:40:00,78.38,78.44,78.36,78.42,34031.0,55.1586,55.2008,55.1445,55.1867,34031.0
2017-06-27 11:50:00,78.42,78.46,78.31,78.32,44595.0,55.1867,55.2149,55.1093,55.1163,44595.0
2017-06-27 12:00:00,78.31,78.34,78.17,78.21,56210.0,55.1093,55.1304,55.0108,55.0389,56210.0
2017-06-27 12:10:00,78.2,78.25,78.16,78.19,211378.0,55.0319,55.0671,55.0037,55.0248,211378.0
2017-06-27 12:20:00,78.19,78.31,78.18,78.31,46196.0,55.0248,55.1093,55.0178,55.1093,46196.0
2017-06-27 12:30:00,78.3,78.31,78.05,78.11,60804.0,55.1023,55.1093,54.9263,54.9685,60804.0
2017-06-27 12:40:00,78.11,78.13,77.99,78.06,59259.0,54.9685,54.9826,54.8841,54.9334,59259.0
2017-06-27 12:50:00,78.07,78.14,78.05,78.14,53801.0,54.9404,54.9897,54.9263,54.9897,53801.0
2017-06-27 13:00:00,78.13,78.13,78.0,78.04,47643.0,54.9826,54.9826,54.8911,54.9193,47643.0
2017-06-27 13:10:00,78.03,78.22,78.02,78.22,48003.0,54.9123,55.046,54.9052,55.046,48003.0
2017-06-27 13:20:00,78.23,78.24,78.06,78.06,39893.0,55.053,55.06,54.9334,54.9334,39893.0
2017-06-27 13:30:00,78.07,78.09,77.81,77.81,67270.0,54.9404,54.9545,54.7574,54.7574,67270.0
2017-06-27 13:40:00,77.82,77.9,77.77,77.9,77037.0,54.7645,54.8208,54.7293,54.8208,77037.0
2017-06-27 13:50:00,77.9,78.03,77.9,77.94,44304.0,54.8208,54.9123,54.8208,54.8489,44304.0
2017-06-27 14:00:00,77.94,78.03,77.92,78.02,54319.0,54.8489,54.9123,54.8348,54.9052,54319.0
2017-06-27 14:10:00,78.02,78.19,78.01,78.16,60453.0,54.9052,55.0248,54.8982,55.0037,60453.0
2017-06-27 14:20:00,78.16,78.16,77.98,77.98,37604.0,55.0037,55.0037,54.8771,54.8771,37604.0
2017-06-27 14:30:00,77.99,78.08,77.98,78.01,39027.0,54.8841,54.9474,54.8771,54.8982,39027.0
2017-06-27 14:40:00,78.02,78.05,77.98,77.98,66385.0,54.9052,54.9263,54.8771,54.8771,66385.0
2017-06-27 14:50:00,77.98,78.0,77.94,77.94,36504.0,54.8771,54.8911,54.8489,54.8489,36504.0
2017-06-27 15:00:00,77.94,77.97,77.91,77.96,68927.0,54.8489,54.87,54.8278,54.863,68927.0
2017-06-27 15:10:00,77.95,78.05,77.95,78.0,41579.0,54.856,54.9263,54.856,54.8911,41579.0
2017-06-27 15:20:00,78.0,78.07,77.97,78.05,209539.0,54.8911,54.9404,54.87,54.9263,209539.0
2017-06-27 15:30:00,78.05,78.16,78.01,78.16,93802.0,54.9263,55.0037,54.8982,55.0037,93802.0
2017-06-27 15:40:00,78.16,78.16,78.01,78.04,102192.0,55.0037,55.0037,54.8982,54.9193,102192.0
2017-06-27 15:50:00,78.03,78.04,77.9,77.92,239507.0,54.9123,54.9193,54.8208,54.8348,239507.0
2017-06-28 09:30:00,78.14,78.15,77.94,78.06,74562.0,54.9897,54.9967,54.8489,54.9334,74562.0
2017-06-28 09:40:00,78.05,78.06,77.78,77.79,40774.0,54.9263,54.9334,54.7363,54.7434,40774.0
2017-06-28 09:50:00,77.79,77.89,77.75,77.87,38721.0,54.7434,54.8137,54.7152,54.7997,38721.0
2017-06-28 10:00:00,77.85,77.94,77.76,77.94,38328.0,54.7856,54.8489,54.7222,54.8489,38328.0
2017-06-28 10:10:00,77.95,78.05,77.88,77.93,39740.0,54.856,54.9263,54.8067,54.8419,39740.0
2017-06-28 10:20:00,77.92,77.94,77.82,77.85,34032.0,54.8348,54.8489,54.7645,54.7856,34032.0
2017-06-28 10:30:00,77.85,77.97,77.83,77.92,41459.0,54.7856,54.87,54.7715,54.8348,41459.0
2017-06-28 10:40:00,77.92,77.96,77.84,77.91,46557.0,54.8348,54.863,54.7785,54.8278,46557.0
2017-06-28 10:50:00,77.9,77.97,77.89,77.9,31241.0,54.8208,54.87,54.8137,54.8208,31241.0
2017-06-28 11:00:00,77.89,77.89,77.81,77.82,24588.0,54.8137,54.8137,54.7574,54.7645,24588.0
2017-06-28 11:10:00,77.81,77.86,77.76,77.77,28764.0,54.7574,54.7926,54.7222,54.7293,28764.0
2017-06-28 11:20:00,77.78,77.79,77.73,77.74,28826.0,54.7363,54.7434,54.7011,54.7082,28826.0
2017-06-28 11:30:00,77.75,77.76,77.71,77.73,35251.0,54.7152,54.7222,54.6871,54.7011,35251.0
2017-06-28 11:40:00,77.73,77.87,77.72,77.84,76056.0,54.7011,54.7997,54.6941,54.7785,76056.0
2017-06-28 11:50:00,77.84,77.94,77.82,77.92,49582.0,54.7785,54.8489,54.7645,54.8348,49582.0
2017-06-28 12:00:00,77.91,77.92,77.83,77.84,51264.0,54.8278,54.8348,54.7715,54.7785,51264.0
2017-06-28 12:10:00,77.85,77.86,77.7,77.7,72727.0,54.7856,54.7926,54.68,54.68,72727.0
2017-06-28 12:20:00,77.71,77.75,77.64,77.66,64521.0,54.6871,54.7152,54.6378,54.6519,64521.0
2017-06-28 12:30:00,77.65,77.73,77.63,77.7,53016.0,54.6448,54.7011,54.6308,54.68,53016.0
2017-06-28 12:40:00,77.69,77.7,77.6,77.64,41016.0,54.673,54.68,54.6096,54.6378,41016.0
2017-06-28 12:50:00,77.63,77.66,77.62,77.64,29910.0,54.6308,54.6519,54.6237,54.6378,29910.0
2017-06-28 13:00:00,77.64,77.69,77.63,77.65,62238.0,54.6378,54.673,54.6308,54.6448,62238.0
2017-06-28 13:10:00,77.65,77.68,77.62,77.66,30606.0,54.6448,54.6659,54.6237,54.6519,30606.0
2017-06-28 13:20:00,77.66,77.7,77.64,77.69,35155.0,54.6519,54.68,54.6378,54.673,35155.0
2017-06-28 13:30:00,77.69,77.7,77.64,77.65,36145.0,54.673,54.68,54.6378,54.6448,36145.0
2017-06-28 13:40:00,77.64,77.67,77.63,77.65,38057.0,54.6378,54.6589,54.6308,54.6448,38057.0
2017-06-28 13:50:00,77.66,77.69,77.63,77.63,49319.0,54.6519,54.673,54.6308,54.6308,49319.0
2017-06-28 14:00:00,77.64,77.74,77.63,77.7,50746.0,54.6378,54.7082,54.6308,54.68,50746.0
2017-06-28 14:10:00,77.7,77.71,77.61,77.66,79542.0,54.68,54.6871,54.6167,54.6519,79542.0
2017-06-28 14:20:00,77.66,77.68,77.54,77.56,45148.0,54.6519,54.6659,54.5674,54.5815,45148.0
2017-06-28 14:30:00,77.56,77.57,77.46,77.46,64391.0,54.5815,54.5885,54.5111,54.5111,64391.0
2017-06-28 14:40:00,77.47,77.49,77.42,77.45,65650.0,54.5182,54.5322,54.483,54.5041,65650.0
2017-06-28 14:50:00,77.47,77.49,77.39,77.39,65877.0,54.5182,54.5322,54.4619,54.4619,65877.0
2017-06-28 15:00:00,77.41,77.41,77.31,77.35,64874.0,54.4759,54.4759,54.4056,54.4337,64874.0
2017-06-28 15:10:00,77.34,77.42,77.33,77.4,89752.0,54.4267,54.483,54.4196,54.4689,89752.0
2017-06-28 15:20:00,77.39,77.4,77.31,77.35,113690.0,54.4619,54.4689,54.4056,54.4337,113690.0
2017-06-28 15:30:00,77.35,77.37,77.17,77.2,123905.0,54.4337,54.4478,54.307,54.3282,123905.0
2017-06-28 15:40:00,77.2,77.22,77.08,77.08,183164.0,54.3282,54.3422,54.2437,54.2437,183164.0
2017-06-28 15:50:00,77.08,77.13,76.97,77.02,358871.0,54.2437,54.2789,54.1663,54.2015,358871.0
2017-06-29 09:30:00,76.64,76.79,76.28,76.29,74400.0,53.9341,54.0396,53.6807,53.6878,74400.0
2017-06-29 09:40:00,76.27,76.34,76.17,76.3,64643.0,53.6737,53.7229,53.6033,53.6948,64643.0
2017-06-29 09:50:00,76.3,76.47,76.26,76.39,105331.0,53.6948,53.8144,53.6666,53.7581,105331.0
2017-06-29 10:00:00,76.38,76.8,76.37,76.72,87693.0,53.7511,54.0467,53.7441,53.9904,87693.0
2017-06-29 10:10:00,76.73,76.73,76.6,76.62,98685.0,53.9974,53.9974,53.9059,53.92,98685.0
2017-06-29 10:20:00,76.63,76.65,76.51,76.6,59338.0,53.927,53.9411,53.8426,53.9059,59338.0
2017-06-29 10:30:00,76.6,76.7,76.58,76.63,79156.0,53.9059,53.9763,53.8918,53.927,79156.0
2017-06-29 10:40:00,76.63,76.93,76.62,76.84,83119.0,53.927,54.1381,53.92,54.0748,83119.0
2017-06-29 10:50:00,76.84,76.94,76.78,76.93,106675.0,54.0748,54.1452,54.0326,54.1381,106675.0
2017-06-29 11:00:00,76.92,77.09,76.92,77.04,115529.0,54.1311,54.2507,54.1311,54.2156,115529.0
2017-06-29 11:10:00,77.05,77.15,76.99,76.99,73379.0,54.2226,54.293,54.1804,54.1804,73379.0
2017-06-29 11:20:00,76.99,77.1,76.94,77.08,79814.0,54.1804,54.2578,54.1452,54.2437,79814.0
2017-06-29 11:30:00,77.09,77.32,77.0,77.24,67174.0,54.2507,54.4126,54.1874,54.3563,67174.0
2017-06-29 11:40:00,77.24,77.26,77.1,77.13,70257.0,54.3563,54.3704,54.2578,54.2789,70257.0
2017-06-29 11:50:00,77.13,77.21,77.09,77.2,57414.0,54.2789,54.3352,54.2507,54.3282,57414.0
2017-06-29 12:00:00,77.2,77.3,77.16,77.22,57614.0,54.3282,54.3985,54.3,54.3422,57614.0
2017-06-29 12:10:00,77.21,77.22,77.1,77.13,48894.0,54.3352,54.3422,54.2578,54.2789,48894.0
2017-06-29 12:20:00,77.13,77.35,77.09,77.34,52927.0,54.2789,54.4337,54.2507,54.4267,52927.0
2017-06-29 12:30:00,77.35,77.43,77.3,77.33,52733.0,54.4337,54.49,54.3985,54.4196,52733.0
2017-06-29 12:40:00,77.32,77.36,77.23,77.29,38787.0,54.4126,54.4407,54.3493,54.3915,38787.0
2017-06-29 12:50:00,77.29,77.31,77.21,77.27,32794.0,54.3915,54.4056,54.3352,54.3774,32794.0
2017-06-29 13:00:00,77.27,77.27,77.07,77.1,42281.0,54.3774,54.3774,54.2367,54.2578,42281.0
2017-06-29 13:10:00,77.09,77.17,77.07,77.17,50530.0,54.2507,54.307,54.2367,54.307,50530.0
2017-06-29 13:20:00,77.17,77.23,77.05,77.11,63490.0,54.307,54.3493,54.2226,54.2648,63490.0
2017-06-29 13:30:00,77.11,77.21,77.04,77.05,137688.0,54.2648,54.3352,54.2156,54.2226,137688.0
2017-06-29 13:40:00,77.05,77.07,76.88,76.98,86441.0,54.2226,54.2367,54.103,54.1733,86441.0
2017-06-29 13:50:00,76.98,77.03,76.9,76.96,95345.0,54.1733,54.2085,54.117,54.1593,95345.0
2017-06-29 14:00:00,76.95,77.02,76.92,76.95,54643.0,54.1522,54.2015,54.1311,54.1522,54643.0
2017-06-29 14:10:00,76.96,77.17,76.96,77.17,112502.0,54.1593,54.307,54.1593,54.307,112502.0
2017-06-29 14:20:00,77.16,77.32,77.04,77.31,58410.0,54.3,54.4126,54.2156,54.4056,58410.0
2017-06-29 14:30:00,77.32,77.33,77.23,77.27,75162.0,54.4126,54.4196,54.3493,54.3774,75162.0
2017-06-29 14:40:00,77.27,77.27,77.1,77.11,78031.0,54.3774,54.3774,54.2578,54.2648,78031.0
2017-06-29 14:50:00,77.11,77.27,77.08,77.2,74946.0,54.2648,54.3774,54.2437,54.3282,74946.0
2017-06-29 15:00:00,77.19,77.21,77.13,77.14,60269.0,54.3211,54.3352,54.2789,54.2859,60269.0
2017-06-29 15:10:00,77.14,77.16,77.0,77.06,123182.0,54.2859,54.3,54.1874,54.2296,123182.0
2017-06-29 15:20:00,77.05,77.22,77.04,77.12,67838.0,54.2226,54.3422,54.2156,54.2719,67838.0
2017-06-29 15:30:00,77.13,77.23,77.1,77.23,91346.0,54.2789,54.3493,54.2578,54.3493,91346.0
2017-06-29 15:40:00,77.22,77.24,77.02,77.04,140502.0,54.3422,54.3563,54.2015,54.2156,140502.0
2017-06-29 15:50:00,77.04,77.11,77.02,77.05,225718.0,54.2156,54.2648,54.2015,54.2226,225718.0
2017-06-30 09:30:00,77.13,77.47,77.08,77.32,63096.0,54.2789,54.5182,54.2437,54.4126,63096.0
2017-06-30 09:40:00,77.31,77.38,77.18,77.32,52979.0,54.4056,54.4548,54.3141,54.4126,52979.0
2017-06-30 09:50:00,77.33,77.4,77.27,77.4,89505.0,54.4196,54.4689,54.3774,54.4689,89505.0
2017-06-30 10:00:00,77.41,77.53,77.36,77.45,52221.0,54.4759,54.5604,54.4407,54.5041,52221.0
2017-06-30 10:10:00,77.43,77.6,77.33,77.55,78253.0,54.49,54.6096,54.4196,54.5745,78253.0
2017-06-30 10:20:00,77.56,77.61,77.27,77.28,81456.0,54.5815,54.6167,54.3774,54.3845,81456.0
2017-06-30 10:30:00,77.27,77.27,77.04,77.1,73632.0,54.3774,54.3774,54.2156,54.2578,73632.0
2017-06-30 10:40:00,77.1,77.2,77.05,77.08,34680.0,54.2578,54.3282,54.2226,54.2437,34680.0
2017-06-30 10:50:00,77.08,77.12,77.05,77.1,34229.0,54.2437,54.2719,54.2226,54.2578,34229.0
2017-06-30 11:00:00,77.1,77.13,77.04,77.04,32347.0,54.2578,54.2789,54.2156,54.2156,32347.0
2017-06-30 11:10:00,77.05,77.12,77.04,77.1,28660.0,54.2226,54.2719,54.2156,54.2578,28660.0
2017-06-30 11:20:00,77.09,77.12,76.98,76.98,33683.0,54.2507,54.2719,54.1733,54.1733,33683.0
2017-06-30 11:30:00,76.99,76.99,76.92,76.97,24536.0,54.1804,54.1804,54.1311,54.1663,24536.0
2017-06-30 11:40:00,76.99,77.0,76.78,76.86,37724.0,54.1804,54.1874,54.0326,54.0889,37724.0
2017-06-30 11:50:00,76.86,77.01,76.86,77.0,18688.0,54.0889,54.1944,54.0889,54.1874,18688.0
2017-06-30 12:00:00,77.01,77.07,76.97,77.0,57323.0,54.1944,54.2367,54.1663,54.1874,57323.0
2017-06-30 12:10:00,77.0,77.13,76.99,77.07,29693.0,54.1874,54.2789,54.1804,54.2367,29693.0
2017-06-30 12:20:00,77.07,77.09,76.98,76.99,24928.0,54.2367,54.2507,54.1733,54.1804,24928.0
2017-06-30 12:30:00,76.98,77.08,76.98,77.05,30033.0,54.1733,54.2437,54.1733,54.2226,30033.0
2017-06-30 12:40:00,77.05,77.09,76.99,76.99,17491.0,54.2226,54.2507,54.1804,54.1804,17491.0
2017-06-30 12:50:00,77.0,77.05,76.99,77.04,21363.0,54.1874,54.2226,54.1804,54.2156,21363.0
2017-06-30 13:00:00,77.05,77.13,77.04,77.12,12885.0,54.2226,54.2789,54.2156,54.2719,12885.0
2017-06-30 13:10:00,77.13,77.13,77.08,77.1,17420.0,54.2789,54.2789,54.2437,54.2578,17420.0
2017-06-30 13:20:00,77.09,77.1,77.01,77.03,19613.0,54.2507,54.2578,54.1944,54.2085,19613.0
2017-06-30 13:30:00,77.03,77.03,76.97,77.02,22057.0,54.2085,54.2085,54.1663,54.2015,22057.0
2017-06-30 13:40:00,77.03,77.08,77.03,77.08,13175.0,54.2085,54.2437,54.2085,54.2437,13175.0
2017-06-30 13:50:00,77.08,77.09,77.01,77.05,22879.0,54.2437,54.2507,54.1944,54.2226,22879.0
2017-06-30 14:00:00,77.05,77.12,77.04,77.09,22226.0,54.2226,54.2719,54.2156,54.2507,22226.0
2017-06-30 14:10:00,77.09,77.18,77.06,77.17,42947.0,54.2507,54.3141,54.2296,54.307,42947.0
2017-06-30 14:20:00,77.17,77.18,77.07,77.09,24361.0,54.307,54.3141,54.2367,54.2507,24361.0
2017-06-30 14:30:00,77.09,77.09,77.02,77.05,18517.0,54.2507,54.2507,54.2015,54.2226,18517.0
2017-06-30 14:40:00,77.06,77.06,76.99,77.03,34599.0,54.2296,54.2296,54.1804,54.2085,34599.0
2017-06-30 14:50:00,77.04,77.05,76.99,77.01,35384.0,54.2156,54.2226,54.1804,54.1944,35384.0
2017-06-30 15:00:00,77.01,77.07,76.98,76.99,34309.0,54.1944,54.2367,54.1733,54.1804,34309.0
2017-06-30 15:10:00,77.0,77.02,76.93,76.97,35307.0,54.1874,54.2015,54.1381,54.1663,35307.0
2017-06-30 15:20:00,76.97,77.03,76.94,77.03,30071.0,54.1663,54.2085,54.1452,54.2085,30071.0
2017-06-30 15:30:00,77.03,77.03,76.83,76.84,62574.0,54.2085,54.2085,54.0678,54.0748,62574.0
2017-06-30 15:40:00,76.85,76.97,76.83,76.9,133827.0,54.0818,54.1663,54.0678,54.117,133827.0
2017-06-30 15:50:00,76.89,76.9,76.62,76.63,337368.0,54.11,54.117,53.92,53.927,337368.0
2017-07-03 09:30:00,76.94,77.17,76.66,76.74,50502.0,54.1452,54.307,53.9481,54.0044,50502.0
2017-07-03 09:40:00,76.77,76.8,76.59,76.64,39912.0,54.0255,54.0467,53.8989,53.9341,39912.0
2017-07-03 09:50:00,76.65,76.73,76.62,76.68,40446.0,53.9411,53.9974,53.92,53.9622,40446.0
2017-07-03 10:00:00,76.67,76.7,76.6,76.61,46605.0,53.9552,53.9763,53.9059,53.913,46605.0
2017-07-03 10:10:00,76.61,76.72,76.46,76.46,52287.0,53.913,53.9904,53.8074,53.8074,52287.0
2017-07-03 10:20:00,76.47,76.61,76.46,76.49,50953.0,53.8144,53.913,53.8074,53.8285,50953.0
2017-07-03 10:30:00,76.49,76.51,76.41,76.42,32043.0,53.8285,53.8426,53.7722,53.7792,32043.0
2017-07-03 10:40:00,76.41,76.43,76.32,76.4,53359.0,53.7722,53.7863,53.7089,53.7652,53359.0
2017-07-03 10:50:00,76.4,76.59,76.4,76.48,46351.0,53.7652,53.8989,53.7652,53.8215,46351.0
2017-07-03 11:00:00,76.48,76.71,76.47,76.67,45659.0,53.8215,53.9833,53.8144,53.9552,45659.0
2017-07-03 11:10:00,76.66,76.67,76.43,76.5,35040.0,53.9481,53.9552,53.7863,53.8355,35040.0
2017-07-03 11:20:00,76.51,76.51,76.32,76.32,43679.0,53.8426,53.8426,53.7089,53.7089,43679.0
2017-07-03 11:30:00,76.32,76.34,76.2,76.26,57518.0,53.7089,53.7229,53.6244,53.6666,57518.0
2017-07-03 11:40:00,76.27,76.3,76.22,76.26,37138.0,53.6737,53.6948,53.6385,53.6666,37138.0
2017-07-03 11:50:00,76.27,76.38,76.26,76.27,39321.0,53.6737,53.7511,53.6666,53.6737,39321.0
2017-07-03 12:00:00,76.27,76.27,76.08,76.11,57363.0,53.6737,53.6737,53.54,53.5611,57363.0
2017-07-03 12:10:00,76.11,76.2,76.03,76.2,53347.0,53.5611,53.6244,53.5048,53.6244,53347.0
2017-07-03 12:20:00,76.2,76.25,76.14,76.2,41791.0,53.6244,53.6596,53.5822,53.6244,41791.0
2017-07-03 12:30:00,76.2,76.22,76.07,76.19,54137.0,53.6244,53.6385,53.5329,53.6174,54137.0
2017-07-03 12:40:00,76.2,76.25,76.16,76.18,42921.0,53.6244,53.6596,53.5963,53.6103,42921.0
2017-07-03 12:50:00,76.18,76.25,76.1,76.11,91405.0,53.6103,53.6596,53.554,53.5611,91405.0
2017-07-05 09:30:00,76.14,76.25,75.9,75.93,81110.0,53.5822,53.6596,53.4133,53.4344,81110.0
2017-07-05 09:40:00,75.95,76.01,75.74,75.93,45177.0,53.4485,53.4907,53.3007,53.4344,45177.0
2017-07-05 09:50:00,75.93,76.03,75.84,76.03,51910.0,53.4344,53.5048,53.3711,53.5048,51910.0
2017-07-05 10:00:00,76.05,76.18,76.02,76.12,49592.0,53.5189,53.6103,53.4977,53.5681,49592.0
2017-07-05 10:10:00,76.11,76.16,76.08,76.14,87213.0,53.5611,53.5963,53.54,53.5822,87213.0
2017-07-05 10:20:00,76.14,76.14,76.03,76.13,59176.0,53.5822,53.5822,53.5048,53.5752,59176.0
2017-07-05 10:30:00,76.14,76.18,76.1,76.12,67000.0,53.5822,53.6103,53.554,53.5681,67000.0
2017-07-05 10:40:00,76.12,76.12,75.85,75.86,45016.0,53.5681,53.5681,53.3781,53.3852,45016.0
2017-07-05 10:50:00,75.86,75.89,75.79,75.8,34697.0,53.3852,53.4063,53.3359,53.3429,34697.0
2017-07-05 11:00:00,75.8,75.91,75.79,75.88,31238.0,53.3429,53.4203,53.3359,53.3992,31238.0
2017-07-05 11:10:00,75.87,75.91,75.82,75.9,27798.0,53.3922,53.4203,53.357,53.4133,27798.0
2017-07-05 11:20:00,75.9,75.98,75.86,75.92,59664.0,53.4133,53.4696,53.3852,53.4274,59664.0
2017-07-05 11:30:00,75.91,75.95,75.88,75.9,32712.0,53.4203,53.4485,53.3992,53.4133,32712.0
2017-07-05 11:40:00,75.9,75.97,75.89,75.93,30186.0,53.4133,53.4626,53.4063,53.4344,30186.0
2017-07-05 11:50:00,75.94,75.95,75.89,75.95,36734.0,53.4414,53.4485,53.4063,53.4485,36734.0
2017-07-05 12:00:00,75.95,75.95,75.86,75.9,28915.0,53.4485,53.4485,53.3852,53.4133,28915.0
2017-07-05 12:10:00,75.9,75.93,75.87,75.93,31649.0,53.4133,53.4344,53.3922,53.4344,31649.0
2017-07-05 12:20:00,75.94,75.96,75.91,75.92,14992.0,53.4414,53.4555,53.4203,53.4274,14992.0
2017-07-05 12:30:00,75.91,75.92,75.85,75.88,15883.0,53.4203,53.4274,53.3781,53.3992,15883.0
2017-07-05 12:40:00,75.87,75.93,75.87,75.91,17276.0,53.3922,53.4344,53.3922,53.4203,17276.0
2017-07-05 12:50:00,75.92,76.07,75.91,76.01,47593.0,53.4274,53.5329,53.4203,53.4907,47593.0
2017-07-05 13:00:00,76.01,76.01,75.97,75.98,31031.0,53.4907,53.4907,53.4626,53.4696,31031.0
2017-07-05 13:10:00,75.98,76.0,75.95,75.97,12065.0,53.4696,53.4837,53.4485,53.4626,12065.0
2017-07-05 13:20:00,75.97,76.0,75.89,76.0,21570.0,53.4626,53.4837,53.4063,53.4837,21570.0
2017-07-05 13:30:00,75.99,76.01,75.9,75.92,22324.0,53.4766,53.4907,53.4133,53.4274,22324.0
2017-07-05 13:40:00,75.91,75.92,75.84,75.86,35680.0,53.4203,53.4274,53.3711,53.3852,35680.0
2017-07-05 13:50:00,75.85,75.88,75.79,75.84,19443.0,53.3781,53.3992,53.3359,53.3711,19443.0
2017-07-05 14:00:00,75.83,75.9,75.73,75.83,86534.0,53.364,53.4133,53.2937,53.364,86534.0
2017-07-05 14:10:00,75.82,75.97,75.8,75.91,64209.0,53.357,53.4626,53.3429,53.4203,64209.0
2017-07-05 14:20:00,75.91,75.93,75.86,75.91,26090.0,53.4203,53.4344,53.3852,53.4203,26090.0
2017-07-05 14:30:00,75.9,75.97,75.84,75.89,32991.0,53.4133,53.4626,53.3711,53.4063,32991.0
2017-07-05 14:40:00,75.89,75.9,75.78,75.8,34752.0,53.4063,53.4133,53.3289,53.3429,34752.0
2017-07-05 14:50:00,75.8,75.82,75.72,75.79,27094.0,53.3429,53.357,53.2866,53.3359,27094.0
2017-07-05 15:00:00,75.78,75.82,75.76,75.79,31791.0,53.3289,53.357,53.3148,53.3359,31791.0
2017-07-05 15:10:00,75.79,75.85,75.78,75.8,26984.0,53.3359,53.3781,53.3289,53.3429,26984.0
2017-07-05 15:20:00,75.8,75.86,75.78,75.86,24411.0,53.3429,53.3852,53.3289,53.3852,24411.0
2017-07-05 15:30:00,75.86,75.91,75.82,75.9,64993.0,53.3852,53.4203,53.357,53.4133,64993.0
2017-07-05 15:40:00,75.9,75.92,75.8,75.85,75423.0,53.4133,53.4274,53.3429,53.3781,75423.0
2017-07-05 15:50:00,75.86,75.91,75.8,75.82,172504.0,53.3852,53.4203,53.3429,53.357,172504.0
2017-07-06 09:30:00,75.71,75.75,75.43,75.68,75696.0,53.2796,53.3077,53.0825,53.2585,75696.0
2017-07-06 09:40:00,75.68,75.81,75.59,75.76,29218.0,53.2585,53.35,53.1951,53.3148,29218.0
2017-07-06 09:50:00,75.76,75.76,75.65,75.65,39052.0,53.3148,53.3148,53.2374,53.2374,39052.0
2017-07-06 10:00:00,75.66,75.85,75.53,75.57,62146.0,53.2444,53.3781,53.1529,53.1811,62146.0
2017-07-06 10:10:00,75.57,75.73,75.55,75.71,38047.0,53.1811,53.2937,53.167,53.2796,38047.0
2017-07-06 10:20:00,75.72,75.72,75.55,75.69,29568.0,53.2866,53.2866,53.167,53.2655,29568.0
2017-07-06 10:30:00,75.7,75.75,75.64,75.73,31583.0,53.2726,53.3077,53.2303,53.2937,31583.0
2017-07-06 10:40:00,75.74,75.87,75.74,75.78,38284.0,53.3007,53.3922,53.3007,53.3289,38284.0
2017-07-06 10:50:00,75.78,75.87,75.78,75.81,52073.0,53.3289,53.3922,53.3289,53.35,52073.0
2017-07-06 11:00:00,75.8,75.89,75.6,75.6,105959.0,53.3429,53.4063,53.2022,53.2022,105959.0
2017-07-06 11:10:00,75.6,75.68,75.52,75.55,28523.0,53.2022,53.2585,53.1459,53.167,28523.0
2017-07-06 11:20:00,75.56,75.64,75.55,75.64,33587.0,53.174,53.2303,53.167,53.2303,33587.0
2017-07-06 11:30:00,75.64,75.78,75.62,75.76,42324.0,53.2303,53.3289,53.2163,53.3148,42324.0
2017-07-06 11:40:00,75.76,75.82,75.7,75.8,46996.0,53.3148,53.357,53.2726,53.3429,46996.0
2017-07-06 11:50:00,75.8,75.94,75.79,75.93,90849.0,53.3429,53.4414,53.3359,53.4344,90849.0
2017-07-06 12:00:00,75.94,75.96,75.85,75.93,33622.0,53.4414,53.4555,53.3781,53.4344,33622.0
2017-07-06 12:10:00,75.92,75.92,75.68,75.71,57846.0,53.4274,53.4274,53.2585,53.2796,57846.0
2017-07-06 12:20:00,75.7,75.75,75.64,75.65,19588.0,53.2726,53.3077,53.2303,53.2374,19588.0
2017-07-06 12:30:00,75.65,75.66,75.53,75.55,19521.0,53.2374,53.2444,53.1529,53.167,19521.0
2017-07-06 12:40:00,75.55,75.59,75.54,75.58,20067.0,53.167,53.1951,53.16,53.1881,20067.0
2017-07-06 12:50:00,75.58,75.61,75.57,75.58,16972.0,53.1881,53.2092,53.1811,53.1881,16972.0
2017-07-06 13:00:00,75.58,75.63,75.58,75.63,14903.0,53.1881,53.2233,53.1881,53.2233,14903.0
2017-07-06 13:10:00,75.63,75.8,75.62,75.78,19152.0,53.2233,53.3429,53.2163,53.3289,19152.0
2017-07-06 13:20:00,75.78,75.79,75.7,75.72,17426.0,53.3289,53.3359,53.2726,53.2866,17426.0
2017-07-06 13:30:00,75.72,75.79,75.69,75.69,19198.0,53.2866,53.3359,53.2655,53.2655,19198.0
2017-07-06 13:40:00,75.69,75.71,75.63,75.66,28401.0,53.2655,53.2796,53.2233,53.2444,28401.0
2017-07-06 13:50:00,75.66,75.67,75.6,75.63,21817.0,53.2444,53.2514,53.2022,53.2233,21817.0
2017-07-06 14:00:00,75.62,75.74,75.61,75.67,39620.0,53.2163,53.3007,53.2092,53.2514,39620.0
2017-07-06 14:10:00,75.68,75.76,75.67,75.7,25491.0,53.2585,53.3148,53.2514,53.2726,25491.0
2017-07-06 14:20:00,75.71,75.73,75.66,75.68,18222.0,53.2796,53.2937,53.2444,53.2585,18222.0
2017-07-06 14:30:00,75.68,75.73,75.66,75.68,14588.0,53.2585,53.2937,53.2444,53.2585,14588.0
2017-07-06 14:40:00,75.68,75.77,75.68,75.74,18521.0,53.2585,53.3218,53.2585,53.3007,18521.0
2017-07-06 14:50:00,75.73,75.75,75.69,75.75,23030.0,53.2937,53.3077,53.2655,53.3077,23030.0
2017-07-06 15:00:00,75.75,75.79,75.71,75.73,24964.0,53.3077,53.3359,53.2796,53.2937,24964.0
2017-07-06 15:10:00,75.72,75.75,75.67,75.71,33393.0,53.2866,53.3077,53.2514,53.2796,33393.0
2017-07-06 15:20:00,75.71,75.76,75.62,75.63,28640.0,53.2796,53.3148,53.2163,53.2233,28640.0
2017-07-06 15:30:00,75.63,75.74,75.61,75.74,34433.0,53.2233,53.3007,53.2092,53.3007,34433.0
2017-07-06 15:40:00,75.74,75.81,75.65,75.8,56199.0,53.3007,53.35,53.2374,53.3429,56199.0
2017-07-06 15:50:00,75.79,75.85,75.73,75.75,117699.0,53.3359,53.3781,53.2937,53.3077,117699.0
2017-07-07 09:30:00,75.8,75.85,75.65,75.74,35176.0,53.3429,53.3781,53.2374,53.3007,35176.0
2017-07-07 09:40:00,75.74,75.79,75.69,75.75,28918.0,53.3007,53.3359,53.2655,53.3077,28918.0
2017-07-07 09:50:00,75.75,75.78,75.69,75.72,31217.0,53.3077,53.3289,53.2655,53.2866,31217.0
2017-07-07 10:00:00,75.71,75.73,75.63,75.73,33573.0,53.2796,53.2937,53.2233,53.2937,33573.0
2017-07-07 10:10:00,75.74,75.77,75.69,75.72,28158.0,53.3007,53.3218,53.2655,53.2866,28158.0
2017-07-07 10:20:00,75.72,75.72,75.57,75.66,48448.0,53.2866,53.2866,53.1811,53.2444,48448.0
2017-07-07 10:30:00,75.67,75.85,75.67,75.8,66287.0,53.2514,53.3781,53.2514,53.3429,66287.0
2017-07-07 10:40:00,75.81,75.89,75.67,75.71,41645.0,53.35,53.4063,53.2514,53.2796,41645.0
2017-07-07 10:50:00,75.71,75.71,75.64,75.64,21425.0,53.2796,53.2796,53.2303,53.2303,21425.0
2017-07-07 11:00:00,75.64,75.71,75.61,75.7,38458.0,53.2303,53.2796,53.2092,53.2726,38458.0
2017-07-07 11:10:00,75.7,75.87,75.68,75.86,29585.0,53.2726,53.3922,53.2585,53.3852,29585.0
2017-07-07 11:20:00,75.86,75.9,75.77,75.78,34859.0,53.3852,53.4133,53.3218,53.3289,34859.0
2017-07-07 11:30:00,75.78,75.79,75.7,75.71,20486.0,53.3289,53.3359,53.2726,53.2796,20486.0
2017-07-07 11:40:00,75.7,75.71,75.65,75.7,19084.0,53.2726,53.2796,53.2374,53.2726,19084.0
2017-07-07 11:50:00,75.69,75.77,75.68,75.74,13057.0,53.2655,53.3218,53.2585,53.3007,13057.0
2017-07-07 12:00:00,75.75,75.75,75.71,75.72,8578.0,53.3077,53.3077,53.2796,53.2866,8578.0
2017-07-07 12:10:00,75.73,75.78,75.71,75.77,16639.0,53.2937,53.3289,53.2796,53.3218,16639.0
2017-07-07 12:20:00,75.78,75.85,75.77,75.83,11887.0,53.3289,53.3781,53.3218,53.364,11887.0
2017-07-07 12:30:00,75.84,75.84,75.75,75.8,24413.0,53.3711,53.3711,53.3077,53.3429,24413.0
2017-07-07 12:40:00,75.8,75.98,75.8,75.98,57201.0,53.3429,53.4696,53.3429,53.4696,57201.0
2017-07-07 12:50:00,75.98,76.03,75.94,75.98,22827.0,53.4696,53.5048,53.4414,53.4696,22827.0
2017-07-07 13:00:00,75.98,76.0,75.88,75.89,24647.0,53.4696,53.4837,53.3992,53.4063,24647.0
2017-07-07 13:10:00,75.89,75.91,75.85,75.9,20953.0,53.4063,53.4203,53.3781,53.4133,20953.0
2017-07-07 13:20:00,75.9,75.9,75.84,75.86,21616.0,53.4133,53.4133,53.3711,53.3852,21616.0
2017-07-07 13:30:00,75.85,75.9,75.8,75.82,32698.0,53.3781,53.4133,53.3429,53.357,32698.0
2017-07-07 13:40:00,75.82,75.82,75.71,75.75,80291.0,53.357,53.357,53.2796,53.3077,80291.0
2017-07-07 13:50:00,75.74,75.75,75.62,75.64,34258.0,53.3007,53.3077,53.2163,53.2303,34258.0
2017-07-07 14:00:00,75.65,75.73,75.64,75.67,19031.0,53.2374,53.2937,53.2303,53.2514,19031.0
2017-07-07 14:10:00,75.66,75.71,75.64,75.7,20715.0,53.2444,53.2796,53.2303,53.2726,20715.0
2017-07-07 14:20:00,75.71,75.83,75.71,75.79,18496.0,53.2796,53.364,53.2796,53.3359,18496.0
2017-07-07 14:30:00,75.79,75.86,75.78,75.82,19794.0,53.3359,53.3852,53.3289,53.357,19794.0
2017-07-07 14:40:00,75.81,75.84,75.74,75.78,19669.0,53.35,53.3711,53.3007,53.3289,19669.0
2017-07-07 14:50:00,75.78,75.78,75.71,75.72,14288.0,53.3289,53.3289,53.2796,53.2866,14288.0
2017-07-07 15:00:00,75.72,75.84,75.7,75.79,19492.0,53.2866,53.3711,53.2726,53.3359,19492.0
2017-07-07 15:10:00,75.79,75.8,75.74,75.8,13358.0,53.3359,53.3429,53.3007,53.3429,13358.0
2017-07-07 15:20:00,75.81,75.86,75.79,75.82,20678.0,53.35,53.3852,53.3359,53.357,20678.0
2017-07-07 15:30:00,75.83,75.85,75.78,75.79,23871.0,53.364,53.3781,53.3289,53.3359,23871.0
2017-07-07 15:40:00,75.8,75.83,75.75,75.76,46405.0,53.3429,53.364,53.3077,53.3148,46405.0
2017-07-07 15:50:00,75.76,75.81,75.75,75.78,118752.0,53.3148,53.35,53.3077,53.3289,118752.0
2017-07-10 09:30:00,75.85,75.96,75.78,75.84,52043.0,53.3781,53.4555,53.3289,53.3711,52043.0
2017-07-10 09:40:00,75.84,75.91,75.74,75.8,40926.0,53.3711,53.4203,53.3007,53.3429,40926.0
2017-07-10 09:50:00,75.78,75.82,75.68,75.69,32533.0,53.3289,53.357,53.2585,53.2655,32533.0
2017-07-10 10:00:00,75.69,75.72,75.62,75.72,23467.0,53.2655,53.2866,53.2163,53.2866,23467.0
2017-07-10 10:10:00,75.72,75.78,75.66,75.76,31160.0,53.2866,53.3289,53.2444,53.3148,31160.0
2017-07-10 10:20:00,75.76,75.87,75.73,75.79,35931.0,53.3148,53.3922,53.2937,53.3359,35931.0
2017-07-10 10:30:00,75.79,75.92,75.74,75.81,37587.0,53.3359,53.4274,53.3007,53.35,37587.0
2017-07-10 10:40:00,75.8,75.84,75.78,75.79,27138.0,53.3429,53.3711,53.3289,53.3359,27138.0
2017-07-10 10:50:00,75.78,75.92,75.77,75.88,20775.0,53.3289,53.4274,53.3218,53.3992,20775.0
2017-07-10 11:00:00,75.89,75.98,75.86,75.95,24430.0,53.4063,53.4696,53.3852,53.4485,24430.0
2017-07-10 11:10:00,75.95,75.98,75.87,75.9,23599.0,53.4485,53.4696,53.3922,53.4133,23599.0
2017-07-10 11:20:00,75.9,75.96,75.9,75.91,21899.0,53.4133,53.4555,53.4133,53.4203,21899.0
2017-07-10 11:30:00,75.91,75.96,75.88,75.89,21282.0,53.4203,53.4555,53.3992,53.4063,21282.0
2017-07-10 11:40:00,75.89,75.89,75.78,75.8,35793.0,53.4063,53.4063,53.3289,53.3429,35793.0
2017-07-10 11:50:00,75.8,75.81,75.73,75.73,19293.0,53.3429,53.35,53.2937,53.2937,19293.0
2017-07-10 12:00:00,75.74,75.77,75.7,75.7,17504.0,53.3007,53.3218,53.2726,53.2726,17504.0
2017-07-10 12:10:00,75.69,75.72,75.67,75.68,19904.0,53.2655,53.2866,53.2514,53.2585,19904.0
2017-07-10 12:20:00,75.68,75.77,75.68,75.77,50769.0,53.2585,53.3218,53.2585,53.3218,50769.0
2017-07-10 12:30:00,75.77,75.81,75.69,75.76,35861.0,53.3218,53.35,53.2655,53.3148,35861.0
2017-07-10 12:40:00,75.76,75.79,75.73,75.73,28583.0,53.3148,53.3359,53.2937,53.2937,28583.0
2017-07-10 12:50:00,75.73,75.76,75.69,75.71,49020.0,53.2937,53.3148,53.2655,53.2796,49020.0
2017-07-10 13:00:00,75.71,75.75,75.71,75.75,43437.0,53.2796,53.3077,53.2796,53.3077,43437.0
2017-07-10 13:10:00,75.75,75.81,75.73,75.81,85470.0,53.3077,53.35,53.2937,53.35,85470.0
2017-07-10 13:20:00,75.81,75.84,75.78,75.78,102785.0,53.35,53.3711,53.3289,53.3289,102785.0
2017-07-10 13:30:00,75.78,75.87,75.71,75.71,21762.0,53.3289,53.3922,53.2796,53.2796,21762.0
2017-07-10 13:40:00,75.71,75.71,75.64,75.67,26876.0,53.2796,53.2796,53.2303,53.2514,26876.0
2017-07-10 13:50:00,75.67,75.7,75.61,75.66,37493.0,53.2514,53.2726,53.2092,53.2444,37493.0
2017-07-10 14:00:00,75.66,75.66,75.59,75.62,26005.0,53.2444,53.2444,53.1951,53.2163,26005.0
2017-07-10 14:10:00,75.62,75.65,75.57,75.62,26256.0,53.2163,53.2374,53.1811,53.2163,26256.0
2017-07-10 14:20:00,75.62,75.63,75.57,75.57,31141.0,53.2163,53.2233,53.1811,53.1811,31141.0
2017-07-10 14:30:00,75.56,75.57,75.51,75.55,46873.0,53.174,53.1811,53.1388,53.167,46873.0
2017-07-10 14:40:00,75.56,75.63,75.55,75.62,28971.0,53.174,53.2233,53.167,53.2163,28971.0
2017-07-10 14:50:00,75.61,75.66,75.61,75.65,30080.0,53.2092,53.2444,53.2092,53.2374,30080.0
2017-07-10 15:00:00,75.64,75.66,75.62,75.65,39685.0,53.2303,53.2444,53.2163,53.2374,39685.0
2017-07-10 15:10:00,75.65,75.66,75.62,75.63,49973.0,53.2374,53.2444,53.2163,53.2233,49973.0
2017-07-10 15:20:00,75.63,75.64,75.54,75.6,53048.0,53.2233,53.2303,53.16,53.2022,53048.0
2017-07-10 15:30:00,75.6,75.66,75.59,75.63,60815.0,53.2022,53.2444,53.1951,53.2233,60815.0
2017-07-10 15:40:00,75.64,75.69,75.63,75.69,144140.0,53.2303,53.2655,53.2233,53.2655,144140.0
2017-07-10 15:50:00,75.69,75.7,75.5,75.55,308777.0,53.2655,53.2726,53.1318,53.167,308777.0
2017-07-11 09:30:00,75.6,75.82,75.57,75.76,97697.0,53.2022,53.357,53.1811,53.3148,97697.0
2017-07-11 09:40:00,75.76,75.84,75.69,75.77,57924.0,53.3148,53.3711,53.2655,53.3218,57924.0
2017-07-11 09:50:00,75.77,75.78,75.66,75.67,84141.0,53.3218,53.3289,53.2444,53.2514,84141.0
2017-07-11 10:00:00,75.67,75.69,75.5,75.59,54883.0,53.2514,53.2655,53.1318,53.1951,54883.0
2017-07-11 10:10:00,75.59,75.66,75.54,75.6,56453.0,53.1951,53.2444,53.16,53.2022,56453.0
2017-07-11 10:20:00,75.61,75.8,75.6,75.78,47588.0,53.2092,53.3429,53.2022,53.3289,47588.0
2017-07-11 10:30:00,75.79,75.8,75.7,75.76,33732.0,53.3359,53.3429,53.2726,53.3148,33732.0
2017-07-11 10:40:00,75.77,75.77,75.63,75.67,37825.0,53.3218,53.3218,53.2233,53.2514,37825.0
2017-07-11 10:50:00,75.67,75.69,75.61,75.61,28401.0,53.2514,53.2655,53.2092,53.2092,28401.0
2017-07-11 11:00:00,75.62,75.66,75.55,75.57,33713.0,53.2163,53.2444,53.167,53.1811,33713.0
2017-07-11 11:10:00,75.58,75.58,75.51,75.53,31509.0,53.1881,53.1881,53.1388,53.1529,31509.0
2017-07-11 11:20:00,75.53,75.6,75.48,75.52,68027.0,53.1529,53.2022,53.1177,53.1459,68027.0
2017-07-11 11:30:00,75.52,75.58,75.46,75.5,47841.0,53.1459,53.1881,53.1037,53.1318,47841.0
2017-07-11 11:40:00,75.51,75.53,75.41,75.48,25038.0,53.1388,53.1529,53.0685,53.1177,25038.0
2017-07-11 11:50:00,75.48,75.52,75.42,75.42,19082.0,53.1177,53.1459,53.0755,53.0755,19082.0
2017-07-11 12:00:00,75.42,75.56,75.41,75.47,29048.0,53.0755,53.174,53.0685,53.1107,29048.0
2017-07-11 12:10:00,75.47,75.51,75.45,75.46,19203.0,53.1107,53.1388,53.0966,53.1037,19203.0
2017-07-11 12:20:00,75.46,75.48,75.4,75.47,24849.0,53.1037,53.1177,53.0614,53.1107,24849.0
2017-07-11 12:30:00,75.47,75.56,75.47,75.55,30915.0,53.1107,53.174,53.1107,53.167,30915.0
2017-07-11 12:40:00,75.55,75.61,75.54,75.59,23065.0,53.167,53.2092,53.16,53.1951,23065.0
2017-07-11 12:50:00,75.59,75.7,75.59,75.66,36813.0,53.1951,53.2726,53.1951,53.2444,36813.0
2017-07-11 13:00:00,75.66,75.69,75.57,75.57,23434.0,53.2444,53.2655,53.1811,53.1811,23434.0
2017-07-11 13:10:00,75.58,75.65,75.53,75.65,23943.0,53.1881,53.2374,53.1529,53.2374,23943.0
2017-07-11 13:20:00,75.65,75.67,75.62,75.66,18003.0,53.2374,53.2514,53.2163,53.2444,18003.0
2017-07-11 13:30:00,75.67,75.78,75.65,75.78,35266.0,53.2514,53.3289,53.2374,53.3289,35266.0
2017-07-11 13:40:00,75.78,75.97,75.74,75.97,71453.0,53.3289,53.4626,53.3007,53.4626,71453.0
2017-07-11 13:50:00,75.98,75.98,75.9,75.95,56248.0,53.4696,53.4696,53.4133,53.4485,56248.0
2017-07-11 14:00:00,75.95,76.05,75.9,75.9,76322.0,53.4485,53.5189,53.4133,53.4133,76322.0
2017-07-11 14:10:00,75.88,75.89,75.82,75.86,28501.0,53.3992,53.4063,53.357,53.3852,28501.0
2017-07-11 14:20:00,75.86,75.89,75.83,75.87,25068.0,53.3852,53.4063,53.364,53.3922,25068.0
2017-07-11 14:30:00,75.87,75.94,75.86,75.93,46783.0,53.3922,53.4414,53.3852,53.4344,46783.0
2017-07-11 14:40:00,75.94,75.96,75.86,75.87,31157.0,53.4414,53.4555,53.3852,53.3922,31157.0
2017-07-11 14:50:00,75.86,75.9,75.85,75.88,36008.0,53.3852,53.4133,53.3781,53.3992,36008.0
2017-07-11 15:00:00,75.88,75.89,75.85,75.85,36898.0,53.3992,53.4063,53.3781,53.3781,36898.0
2017-07-11 15:10:00,75.85,76.02,75.85,76.01,64709.0,53.3781,53.4977,53.3781,53.4907,64709.0
2017-07-11 15:20:00,76.0,76.04,75.98,75.99,64825.0,53.4837,53.5118,53.4696,53.4766,64825.0
2017-07-11 15:30:00,76.0,76.06,75.98,76.03,104506.0,53.4837,53.5259,53.4696,53.5048,104506.0
2017-07-11 15:40:00,76.03,76.05,75.88,75.95,100040.0,53.5048,53.5189,53.3992,53.4485,100040.0
2017-07-11 15:50:00,75.94,76.07,75.89,76.02,291128.0,53.4414,53.5329,53.4063,53.4977,291128.0
2017-07-12 09:30:00,76.74,76.87,76.5,76.71,114686.0,54.0044,54.0959,53.8355,53.9833,114686.0
2017-07-12 09:40:00,76.69,76.82,76.63,76.75,48165.0,53.9692,54.0607,53.927,54.0115,48165.0
2017-07-12 09:50:00,76.74,76.82,76.66,76.82,47459.0,54.0044,54.0607,53.9481,54.0607,47459.0
2017-07-12 10:00:00,76.81,76.97,76.65,76.96,129805.0,54.0537,54.1663,53.9411,54.1593,129805.0
2017-07-12 10:10:00,76.96,76.98,76.83,76.98,109993.0,54.1593,54.1733,54.0678,54.1733,109993.0
2017-07-12 10:20:00,76.99,77.0,76.77,76.78,40170.0,54.1804,54.1874,54.0255,54.0326,40170.0
2017-07-12 10:30:00,76.78,76.84,76.77,76.77,32605.0,54.0326,54.0748,54.0255,54.0255,32605.0
2017-07-12 10:40:00,76.78,76.87,76.77,76.86,43930.0,54.0326,54.0959,54.0255,54.0889,43930.0
2017-07-12 10:50:00,76.86,77.0,76.82,76.96,64352.0,54.0889,54.1874,54.0607,54.1593,64352.0
2017-07-12 11:00:00,76.97,76.98,76.84,76.84,33360.0,54.1663,54.1733,54.0748,54.0748,33360.0
2017-07-12 11:10:00,76.84,76.86,76.77,76.84,40453.0,54.0748,54.0889,54.0255,54.0748,40453.0
2017-07-12 11:20:00,76.83,76.89,76.82,76.86,26527.0,54.0678,54.11,54.0607,54.0889,26527.0
2017-07-12 11:30:00,76.85,76.91,76.78,76.91,33704.0,54.0818,54.1241,54.0326,54.1241,33704.0
2017-07-12 11:40:00,76.91,76.92,76.85,76.92,27870.0,54.1241,54.1311,54.0818,54.1311,27870.0
2017-07-12 11:50:00,76.92,76.94,76.86,76.91,33458.0,54.1311,54.1452,54.0889,54.1241,33458.0
2017-07-12 12:00:00,76.92,76.95,76.87,76.95,28056.0,54.1311,54.1522,54.0959,54.1522,28056.0
2017-07-12 12:10:00,76.94,76.94,76.83,76.84,24003.0,54.1452,54.1452,54.0678,54.0748,24003.0
2017-07-12 12:20:00,76.84,76.9,76.79,76.89,27656.0,54.0748,54.117,54.0396,54.11,27656.0
2017-07-12 12:30:00,76.89,76.9,76.81,76.83,19144.0,54.11,54.117,54.0537,54.0678,19144.0
2017-07-12 12:40:00,76.83,76.84,76.79,76.83,13808.0,54.0678,54.0748,54.0396,54.0678,13808.0
2017-07-12 12:50:00,76.82,76.85,76.74,76.76,15765.0,54.0607,54.0818,54.0044,54.0185,15765.0
2017-07-12 13:00:00,76.76,76.79,76.72,76.73,12941.0,54.0185,54.0396,53.9904,53.9974,12941.0
2017-07-12 13:10:00,76.73,76.78,76.72,76.76,16902.0,53.9974,54.0326,53.9904,54.0185,16902.0
2017-07-12 13:20:00,76.76,76.76,76.67,76.72,13666.0,54.0185,54.0185,53.9552,53.9904,13666.0
2017-07-12 13:30:00,76.72,76.74,76.7,76.71,14706.0,53.9904,54.0044,53.9763,53.9833,14706.0
2017-07-12 13:40:00,76.71,76.71,76.67,76.71,18998.0,53.9833,53.9833,53.9552,53.9833,18998.0
2017-07-12 13:50:00,76.71,76.84,76.71,76.83,28230.0,53.9833,54.0748,53.9833,54.0678,28230.0
2017-07-12 14:00:00,76.83,76.83,76.68,76.69,40570.0,54.0678,54.0678,53.9622,53.9692,40570.0
2017-07-12 14:10:00,76.7,76.79,76.68,76.79,30873.0,53.9763,54.0396,53.9622,54.0396,30873.0
2017-07-12 14:20:00,76.78,76.81,76.75,76.77,30320.0,54.0326,54.0537,54.0115,54.0255,30320.0
2017-07-12 14:30:00,76.76,76.79,76.71,76.71,21544.0,54.0185,54.0396,53.9833,53.9833,21544.0
2017-07-12 14:40:00,76.71,76.76,76.7,76.73,19007.0,53.9833,54.0185,53.9763,53.9974,19007.0
2017-07-12 14:50:00,76.73,76.77,76.71,76.71,21276.0,53.9974,54.0255,53.9833,53.9833,21276.0
2017-07-12 15:00:00,76.71,76.78,76.69,76.74,26618.0,53.9833,54.0326,53.9692,54.0044,26618.0
2017-07-12 15:10:00,76.73,76.78,76.7,76.75,26270.0,53.9974,54.0326,53.9763,54.0115,26270.0
2017-07-12 15:20:00,76.75,76.76,76.64,76.67,36203.0,54.0115,54.0185,53.9341,53.9552,36203.0
2017-07-12 15:30:00,76.67,76.76,76.66,76.68,46400.0,53.9552,54.0185,53.9481,53.9622,46400.0
2017-07-12 15:40:00,76.67,76.72,76.66,76.69,65708.0,53.9552,53.9904,53.9481,53.9692,65708.0
2017-07-12 15:50:00,76.68,76.71,76.57,76.61,250640.0,53.9622,53.9833,53.8848,53.913,250640.0
2017-07-13 09:30:00,76.47,76.47,76.07,76.37,49115.0,53.8144,53.8144,53.5329,53.7441,49115.0
2017-07-13 09:40:00,76.38,76.51,76.29,76.3,38858.0,53.7511,53.8426,53.6878,53.6948,38858.0
2017-07-13 09:50:00,76.3,76.37,76.2,76.21,28850.0,53.6948,53.7441,53.6244,53.6315,28850.0
2017-07-13 10:00:00,76.22,76.32,76.14,76.3,48992.0,53.6385,53.7089,53.5822,53.6948,48992.0
2017-07-13 10:10:00,76.29,76.35,76.18,76.18,42948.0,53.6878,53.73,53.6103,53.6103,42948.0
2017-07-13 10:20:00,76.19,76.22,76.13,76.19,52306.0,53.6174,53.6385,53.5752,53.6174,52306.0
2017-07-13 10:30:00,76.19,76.29,76.15,76.26,37454.0,53.6174,53.6878,53.5892,53.6666,37454.0
2017-07-13 10:40:00,76.25,76.26,76.16,76.17,24379.0,53.6596,53.6666,53.5963,53.6033,24379.0
2017-07-13 10:50:00,76.15,76.15,76.07,76.07,23164.0,53.5892,53.5892,53.5329,53.5329,23164.0
2017-07-13 11:00:00,76.07,76.18,76.06,76.18,24883.0,53.5329,53.6103,53.5259,53.6103,24883.0
2017-07-13 11:10:00,76.19,76.27,76.15,76.27,27668.0,53.6174,53.6737,53.5892,53.6737,27668.0
2017-07-13 11:20:00,76.28,76.31,76.23,76.29,24519.0,53.6807,53.7018,53.6455,53.6878,24519.0
2017-07-13 11:30:00,76.27,76.3,76.26,76.27,13729.0,53.6737,53.6948,53.6666,53.6737,13729.0
2017-07-13 11:40:00,76.28,76.31,76.23,76.31,21641.0,53.6807,53.7018,53.6455,53.7018,21641.0
2017-07-13 11:50:00,76.31,76.38,76.3,76.32,18197.0,53.7018,53.7511,53.6948,53.7089,18197.0
2017-07-13 12:00:00,76.33,76.37,76.32,76.33,14972.0,53.7159,53.7441,53.7089,53.7159,14972.0
2017-07-13 12:10:00,76.34,76.41,76.33,76.41,19726.0,53.7229,53.7722,53.7159,53.7722,19726.0
2017-07-13 12:20:00,76.41,76.45,76.39,76.4,19650.0,53.7722,53.8004,53.7581,53.7652,19650.0
2017-07-13 12:30:00,76.4,76.4,76.36,76.36,17053.0,53.7652,53.7652,53.737,53.737,17053.0
2017-07-13 12:40:00,76.35,76.43,76.35,76.42,18664.0,53.73,53.7863,53.73,53.7792,18664.0
2017-07-13 12:50:00,76.42,76.43,76.39,76.41,14809.0,53.7792,53.7863,53.7581,53.7722,14809.0
2017-07-13 13:00:00,76.4,76.4,76.33,76.37,15023.0,53.7652,53.7652,53.7159,53.7441,15023.0
2017-07-13 13:10:00,76.37,76.4,76.27,76.28,18407.0,53.7441,53.7652,53.6737,53.6807,18407.0
2017-07-13 13:20:00,76.28,76.34,76.27,76.32,17577.0,53.6807,53.7229,53.6737,53.7089,17577.0
2017-07-13 13:30:00,76.33,76.41,76.32,76.4,17842.0,53.7159,53.7722,53.7089,53.7652,17842.0
2017-07-13 13:40:00,76.4,76.42,76.35,76.41,31278.0,53.7652,53.7792,53.73,53.7722,31278.0
2017-07-13 13:50:00,76.4,76.44,76.34,76.34,17012.0,53.7652,53.7933,53.7229,53.7229,17012.0
2017-07-13 14:00:00,76.34,76.35,76.28,76.29,18825.0,53.7229,53.73,53.6807,53.6878,18825.0
2017-07-13 14:10:00,76.29,76.31,76.23,76.23,20012.0,53.6878,53.7018,53.6455,53.6455,20012.0
2017-07-13 14:20:00,76.24,76.35,76.19,76.35,27043.0,53.6526,53.73,53.6174,53.73,27043.0
2017-07-13 14:30:00,76.36,76.41,76.35,76.39,23493.0,53.737,53.7722,53.73,53.7581,23493.0
2017-07-13 14:40:00,76.39,76.43,76.31,76.38,28489.0,53.7581,53.7863,53.7018,53.7511,28489.0
2017-07-13 14:50:00,76.38,76.39,76.28,76.29,35618.0,53.7511,53.7581,53.6807,53.6878,35618.0
2017-07-13 15:00:00,76.3,76.33,76.24,76.26,28616.0,53.6948,53.7159,53.6526,53.6666,28616.0
2017-07-13 15:10:00,76.26,76.3,76.21,76.21,21387.0,53.6666,53.6948,53.6315,53.6315,21387.0
2017-07-13 15:20:00,76.21,76.22,76.16,76.21,27187.0,53.6315,53.6385,53.5963,53.6315,27187.0
2017-07-13 15:30:00,76.21,76.22,76.16,76.21,35108.0,53.6315,53.6385,53.5963,53.6315,35108.0
2017-07-13 15:40:00,76.21,76.22,76.11,76.17,60715.0,53.6315,53.6385,53.5611,53.6033,60715.0
2017-07-13 15:50:00,76.17,76.18,76.1,76.13,131850.0,53.6033,53.6103,53.554,53.5752,131850.0
2017-07-14 09:30:00,76.59,76.83,76.59,76.64,43750.0,53.8989,54.0678,53.8989,53.9341,43750.0
2017-07-14 09:40:00,76.64,76.78,76.64,76.78,18781.0,53.9341,54.0326,53.9341,54.0326,18781.0
2017-07-14 09:50:00,76.74,76.8,76.66,76.7,67142.0,54.0044,54.0467,53.9481,53.9763,67142.0
2017-07-14 10:00:00,76.71,76.85,76.68,76.74,37847.0,53.9833,54.0818,53.9622,54.0044,37847.0
2017-07-14 10:10:00,76.74,76.9,76.72,76.89,32958.0,54.0044,54.117,53.9904,54.11,32958.0
2017-07-14 10:20:00,76.89,76.89,76.82,76.84,25742.0,54.11,54.11,54.0607,54.0748,25742.0
2017-07-14 10:30:00,76.84,76.9,76.83,76.84,34335.0,54.0748,54.117,54.0678,54.0748,34335.0
2017-07-14 10:40:00,76.84,76.85,76.77,76.81,22514.0,54.0748,54.0818,54.0255,54.0537,22514.0
2017-07-14 10:50:00,76.8,76.81,76.72,76.74,44433.0,54.0467,54.0537,53.9904,54.0044,44433.0
2017-07-14 11:00:00,76.73,76.73,76.63,76.71,35559.0,53.9974,53.9974,53.927,53.9833,35559.0
2017-07-14 11:10:00,76.72,76.74,76.63,76.7,19017.0,53.9904,54.0044,53.927,53.9763,19017.0
2017-07-14 11:20:00,76.71,76.71,76.62,76.63,24756.0,53.9833,53.9833,53.92,53.927,24756.0
2017-07-14 11:30:00,76.62,76.63,76.53,76.54,23522.0,53.92,53.927,53.8567,53.8637,23522.0
2017-07-14 11:40:00,76.54,76.61,76.51,76.56,19369.0,53.8637,53.913,53.8426,53.8778,19369.0
2017-07-14 11:50:00,76.57,76.57,76.52,76.56,9525.0,53.8848,53.8848,53.8496,53.8778,9525.0
2017-07-14 12:00:00,76.55,76.63,76.55,76.61,13472.0,53.8707,53.927,53.8707,53.913,13472.0
2017-07-14 12:10:00,76.61,76.7,76.59,76.7,28003.0,53.913,53.9763,53.8989,53.9763,28003.0
2017-07-14 12:20:00,76.69,76.69,76.58,76.62,10585.0,53.9692,53.9692,53.8918,53.92,10585.0
2017-07-14 12:30:00,76.61,76.71,76.6,76.7,27793.0,53.913,53.9833,53.9059,53.9763,27793.0
2017-07-14 12:40:00,76.7,76.72,76.67,76.71,24331.0,53.9763,53.9904,53.9552,53.9833,24331.0
2017-07-14 12:50:00,76.71,76.71,76.66,76.67,15568.0,53.9833,53.9833,53.9481,53.9552,15568.0
2017-07-14 13:00:00,76.67,76.7,76.61,76.64,34094.0,53.9552,53.9763,53.913,53.9341,34094.0
2017-07-14 13:10:00,76.64,76.67,76.58,76.59,27599.0,53.9341,53.9552,53.8918,53.8989,27599.0
2017-07-14 13:20:00,76.6,76.62,76.55,76.61,20929.0,53.9059,53.92,53.8707,53.913,20929.0
2017-07-14 13:30:00,76.6,76.6,76.53,76.54,18367.0,53.9059,53.9059,53.8567,53.8637,18367.0
2017-07-14 13:40:00,76.54,76.59,76.53,76.56,21410.0,53.8637,53.8989,53.8567,53.8778,21410.0
2017-07-14 13:50:00,76.56,76.61,76.54,76.61,20511.0,53.8778,53.913,53.8637,53.913,20511.0
2017-07-14 14:00:00,76.61,76.65,76.61,76.64,11123.0,53.913,53.9411,53.913,53.9341,11123.0
2017-07-14 14:10:00,76.65,76.66,76.58,76.58,19719.0,53.9411,53.9481,53.8918,53.8918,19719.0
2017-07-14 14:20:00,76.59,76.62,76.58,76.6,19904.0,53.8989,53.92,53.8918,53.9059,19904.0
2017-07-14 14:30:00,76.61,76.62,76.58,76.59,17729.0,53.913,53.92,53.8918,53.8989,17729.0
2017-07-14 14:40:00,76.59,76.59,76.55,76.57,16710.0,53.8989,53.8989,53.8707,53.8848,16710.0
2017-07-14 14:50:00,76.57,76.58,76.54,76.56,16272.0,53.8848,53.8918,53.8637,53.8778,16272.0
2017-07-14 15:00:00,76.55,76.61,76.55,76.59,22600.0,53.8707,53.913,53.8707,53.8989,22600.0
2017-07-14 15:10:00,76.59,76.6,76.53,76.6,42439.0,53.8989,53.9059,53.8567,53.9059,42439.0
2017-07-14 15:20:00,76.6,76.72,76.59,76.69,80279.0,53.9059,53.9904,53.8989,53.9692,80279.0
2017-07-14 15:30:00,76.7,76.73,76.66,76.72,34557.0,53.9763,53.9974,53.9481,53.9904,34557.0
2017-07-14 15:40:00,76.72,76.73,76.61,76.61,36957.0,53.9904,53.9974,53.913,53.913,36957.0
2017-07-14 15:50:00,76.61,76.62,76.5,76.57,151058.0,53.913,53.92,53.8355,53.8848,151058.0
2017-07-17 09:30:00,76.55,76.7,76.5,76.55,26460.0,53.8707,53.9763,53.8355,53.8707,26460.0
2017-07-17 09:40:00,76.55,76.58,76.37,76.38,26003.0,53.8707,53.8918,53.7441,53.7511,26003.0
2017-07-17 09:50:00,76.37,76.48,76.36,76.44,20447.0,53.7441,53.8215,53.737,53.7933,20447.0
2017-07-17 10:00:00,76.45,76.55,76.38,76.55,39460.0,53.8004,53.8707,53.7511,53.8707,39460.0
2017-07-17 10:10:00,76.53,76.57,76.48,76.56,32927.0,53.8567,53.8848,53.8215,53.8778,32927.0
2017-07-17 10:20:00,76.54,76.59,76.52,76.58,26760.0,53.8637,53.8989,53.8496,53.8918,26760.0
2017-07-17 10:30:00,76.59,76.61,76.54,76.57,29759.0,53.8989,53.913,53.8637,53.8848,29759.0
2017-07-17 10:40:00,76.56,76.59,76.51,76.55,24482.0,53.8778,53.8989,53.8426,53.8707,24482.0
2017-07-17 10:50:00,76.55,76.55,76.45,76.49,16770.0,53.8707,53.8707,53.8004,53.8285,16770.0
2017-07-17 11:00:00,76.49,76.55,76.45,76.48,31901.0,53.8285,53.8707,53.8004,53.8215,31901.0
2017-07-17 11:10:00,76.48,76.51,76.47,76.48,38477.0,53.8215,53.8426,53.8144,53.8215,38477.0
2017-07-17 11:20:00,76.48,76.51,76.43,76.5,12988.0,53.8215,53.8426,53.7863,53.8355,12988.0
2017-07-17 11:30:00,76.5,76.51,76.38,76.41,16343.0,53.8355,53.8426,53.7511,53.7722,16343.0
2017-07-17 11:40:00,76.4,76.5,76.38,76.48,14125.0,53.7652,53.8355,53.7511,53.8215,14125.0
2017-07-17 11:50:00,76.48,76.5,76.46,76.48,10429.0,53.8215,53.8355,53.8074,53.8215,10429.0
2017-07-17 12:00:00,76.48,76.52,76.46,76.51,12953.0,53.8215,53.8496,53.8074,53.8426,12953.0
2017-07-17 12:10:00,76.51,76.54,76.5,76.53,12013.0,53.8426,53.8637,53.8355,53.8567,12013.0
2017-07-17 12:20:00,76.53,76.56,76.52,76.53,22085.0,53.8567,53.8778,53.8496,53.8567,22085.0
2017-07-17 12:30:00,76.53,76.54,76.42,76.42,27260.0,53.8567,53.8637,53.7792,53.7792,27260.0
2017-07-17 12:40:00,76.42,76.46,76.42,76.46,10908.0,53.7792,53.8074,53.7792,53.8074,10908.0
2017-07-17 12:50:00,76.47,76.47,76.43,76.44,9752.0,53.8144,53.8144,53.7863,53.7933,9752.0
2017-07-17 13:00:00,76.43,76.43,76.39,76.4,15873.0,53.7863,53.7863,53.7581,53.7652,15873.0
2017-07-17 13:10:00,76.39,76.44,76.39,76.42,17775.0,53.7581,53.7933,53.7581,53.7792,17775.0
2017-07-17 13:20:00,76.43,76.43,76.38,76.4,13254.0,53.7863,53.7863,53.7511,53.7652,13254.0
2017-07-17 13:30:00,76.39,76.52,76.35,76.52,29779.0,53.7581,53.8496,53.73,53.8496,29779.0
2017-07-17 13:40:00,76.52,76.55,76.51,76.54,21455.0,53.8496,53.8707,53.8426,53.8637,21455.0
2017-07-17 13:50:00,76.54,76.55,76.52,76.55,19146.0,53.8637,53.8707,53.8496,53.8707,19146.0
2017-07-17 14:00:00,76.54,76.55,76.52,76.54,15267.0,53.8637,53.8707,53.8496,53.8637,15267.0
2017-07-17 14:10:00,76.54,76.55,76.51,76.51,18331.0,53.8637,53.8707,53.8426,53.8426,18331.0
2017-07-17 14:20:00,76.52,76.58,76.51,76.56,33613.0,53.8496,53.8918,53.8426,53.8778,33613.0
2017-07-17 14:30:00,76.55,76.56,76.51,76.55,16456.0,53.8707,53.8778,53.8426,53.8707,16456.0
2017-07-17 14:40:00,76.56,76.59,76.53,76.59,25299.0,53.8778,53.8989,53.8567,53.8989,25299.0
2017-07-17 14:50:00,76.59,76.61,76.58,76.58,26095.0,53.8989,53.913,53.8918,53.8918,26095.0
2017-07-17 15:00:00,76.59,76.63,76.56,76.56,41797.0,53.8989,53.927,53.8778,53.8778,41797.0
2017-07-17 15:10:00,76.57,76.58,76.52,76.52,27362.0,53.8848,53.8918,53.8496,53.8496,27362.0
2017-07-17 15:20:00,76.53,76.53,76.5,76.52,37229.0,53.8567,53.8567,53.8355,53.8496,37229.0
2017-07-17 15:30:00,76.51,76.55,76.49,76.54,69084.0,53.8426,53.8707,53.8285,53.8637,69084.0
2017-07-17 15:40:00,76.55,76.59,76.51,76.58,64886.0,53.8707,53.8989,53.8426,53.8918,64886.0
2017-07-17 15:50:00,76.58,76.64,76.57,76.63,85846.0,53.8918,53.9341,53.8848,53.927,85846.0
2017-07-18 09:30:00,76.75,76.75,76.62,76.68,29885.0,54.0115,54.0115,53.92,53.9622,29885.0
2017-07-18 09:40:00,76.72,76.72,76.5,76.53,36252.0,53.9904,53.9904,53.8355,53.8567,36252.0
2017-07-18 09:50:00,76.54,76.66,76.52,76.64,45390.0,53.8637,53.9481,53.8496,53.9341,45390.0
2017-07-18 10:00:00,76.63,76.73,76.62,76.71,27445.0,53.927,53.9974,53.92,53.9833,27445.0
2017-07-18 10:10:00,76.71,76.8,76.71,76.77,23397.0,53.9833,54.0467,53.9833,54.0255,23397.0
2017-07-18 10:20:00,76.76,76.83,76.74,76.75,19682.0,54.0185,54.0678,54.0044,54.0115,19682.0
2017-07-18 10:30:00,76.76,76.83,76.75,76.79,50476.0,54.0185,54.0678,54.0115,54.0396,50476.0
2017-07-18 10:40:00,76.77,77.02,76.76,76.96,49098.0,54.0255,54.2015,54.0185,54.1593,49098.0
2017-07-18 10:50:00,76.91,77.01,76.88,77.0,47249.0,54.1241,54.1944,54.103,54.1874,47249.0
2017-07-18 11:00:00,76.99,77.07,76.98,77.03,111141.0,54.1804,54.2367,54.1733,54.2085,111141.0
2017-07-18 11:10:00,77.03,77.04,76.99,77.0,39490.0,54.2085,54.2156,54.1804,54.1874,39490.0
2017-07-18 11:20:00,77.0,77.04,76.99,77.01,50957.0,54.1874,54.2156,54.1804,54.1944,50957.0
2017-07-18 11:30:00,77.01,77.04,76.96,77.03,18386.0,54.1944,54.2156,54.1593,54.2085,18386.0
2017-07-18 11:40:00,77.03,77.04,76.96,77.0,9016.0,54.2085,54.2156,54.1593,54.1874,9016.0
2017-07-18 11:50:00,76.99,77.09,76.99,77.02,15807.0,54.1804,54.2507,54.1804,54.2015,15807.0
2017-07-18 12:00:00,77.02,77.03,76.98,77.02,7420.0,54.2015,54.2085,54.1733,54.2015,7420.0
2017-07-18 12:10:00,77.02,77.03,76.99,77.02,15569.0,54.2015,54.2085,54.1804,54.2015,15569.0
2017-07-18 12:20:00,77.01,77.02,76.94,76.94,35542.0,54.1944,54.2015,54.1452,54.1452,35542.0
2017-07-18 12:30:00,76.94,76.96,76.92,76.95,11455.0,54.1452,54.1593,54.1311,54.1522,11455.0
2017-07-18 12:40:00,76.95,76.97,76.89,76.9,8453.0,54.1522,54.1663,54.11,54.117,8453.0
2017-07-18 12:50:00,76.89,76.95,76.87,76.94,8621.0,54.11,54.1522,54.0959,54.1452,8621.0
2017-07-18 13:00:00,76.95,76.96,76.92,76.94,10634.0,54.1522,54.1593,54.1311,54.1452,10634.0
2017-07-18 13:10:00,76.93,76.96,76.9,76.92,12627.0,54.1381,54.1593,54.117,54.1311,12627.0
2017-07-18 13:20:00,76.93,76.93,76.87,76.89,16567.0,54.1381,54.1381,54.0959,54.11,16567.0
2017-07-18 13:30:00,76.87,76.89,76.79,76.81,15838.0,54.0959,54.11,54.0396,54.0537,15838.0
2017-07-18 13:40:00,76.81,76.83,76.7,76.7,19663.0,54.0537,54.0678,53.9763,53.9763,19663.0
2017-07-18 13:50:00,76.7,76.74,76.65,76.72,45058.0,53.9763,54.0044,53.9411,53.9904,45058.0
2017-07-18 14:00:00,76.72,76.76,76.69,76.72,17144.0,53.9904,54.0185,53.9692,53.9904,17144.0
2017-07-18 14:10:00,76.72,76.76,76.71,76.75,23563.0,53.9904,54.0185,53.9833,54.0115,23563.0
2017-07-18 14:20:00,76.74,76.76,76.7,76.72,19894.0,54.0044,54.0185,53.9763,53.9904,19894.0
2017-07-18 14:30:00,76.71,76.78,76.71,76.75,17972.0,53.9833,54.0326,53.9833,54.0115,17972.0
2017-07-18 14:40:00,76.74,76.8,76.73,76.8,20720.0,54.0044,54.0467,53.9974,54.0467,20720.0
2017-07-18 14:50:00,76.8,76.82,76.74,76.76,15239.0,54.0467,54.0607,54.0044,54.0185,15239.0
2017-07-18 15:00:00,76.76,76.77,76.74,76.75,20165.0,54.0185,54.0255,54.0044,54.0115,20165.0
2017-07-18 15:10:00,76.74,76.81,76.74,76.79,28764.0,54.0044,54.0537,54.0044,54.0396,28764.0
2017-07-18 15:20:00,76.78,76.85,76.78,76.83,32970.0,54.0326,54.0818,54.0326,54.0678,32970.0
2017-07-18 15:30:00,76.83,76.85,76.79,76.83,36957.0,54.0678,54.0818,54.0396,54.0678,36957.0
2017-07-18 15:40:00,76.83,76.89,76.8,76.88,55341.0,54.0678,54.11,54.0467,54.103,55341.0
2017-07-18 15:50:00,76.89,76.9,76.82,76.89,170133.0,54.11,54.117,54.0607,54.11,170133.0
2017-07-19 09:30:00,76.92,76.92,76.74,76.84,30873.0,54.1311,54.1311,54.0044,54.0748,30873.0
2017-07-19 09:40:00,76.84,76.95,76.81,76.87,20988.0,54.0748,54.1522,54.0537,54.0959,20988.0
2017-07-19 09:50:00,76.88,77.02,76.83,76.84,20890.0,54.103,54.2015,54.0678,54.0748,20890.0
2017-07-19 10:00:00,76.85,76.91,76.84,76.84,19928.0,54.0818,54.1241,54.0748,54.0748,19928.0
2017-07-19 10:10:00,76.83,76.88,76.79,76.81,32311.0,54.0678,54.103,54.0396,54.0537,32311.0
2017-07-19 10:20:00,76.81,76.85,76.8,76.83,50863.0,54.0537,54.0818,54.0467,54.0678,50863.0
2017-07-19 10:30:00,76.84,76.89,76.83,76.85,20685.0,54.0748,54.11,54.0678,54.0818,20685.0
2017-07-19 10:40:00,76.82,76.89,76.8,76.84,28852.0,54.0607,54.11,54.0467,54.0748,28852.0
2017-07-19 10:50:00,76.84,76.88,76.82,76.82,12662.0,54.0748,54.103,54.0607,54.0607,12662.0
2017-07-19 11:00:00,76.82,76.83,76.76,76.79,17115.0,54.0607,54.0678,54.0185,54.0396,17115.0
2017-07-19 11:10:00,76.79,76.87,76.78,76.84,40132.0,54.0396,54.0959,54.0326,54.0748,40132.0
2017-07-19 11:20:00,76.85,77.0,76.81,77.0,27323.0,54.0818,54.1874,54.0537,54.1874,27323.0
2017-07-19 11:30:00,77.0,77.01,76.93,76.96,26890.0,54.1874,54.1944,54.1381,54.1593,26890.0
2017-07-19 11:40:00,76.97,77.01,76.95,76.98,20298.0,54.1663,54.1944,54.1522,54.1733,20298.0
2017-07-19 11:50:00,76.98,77.0,76.91,76.93,12543.0,54.1733,54.1874,54.1241,54.1381,12543.0
2017-07-19 12:00:00,76.93,76.94,76.85,76.85,16508.0,54.1381,54.1452,54.0818,54.0818,16508.0
2017-07-19 12:10:00,76.85,76.9,76.84,76.86,14275.0,54.0818,54.117,54.0748,54.0889,14275.0
2017-07-19 12:20:00,76.86,76.88,76.85,76.87,9981.0,54.0889,54.103,54.0818,54.0959,9981.0
2017-07-19 12:30:00,76.87,76.88,76.85,76.86,8564.0,54.0959,54.103,54.0818,54.0889,8564.0
2017-07-19 12:40:00,76.87,76.88,76.83,76.84,17950.0,54.0959,54.103,54.0678,54.0748,17950.0
2017-07-19 12:50:00,76.84,76.88,76.83,76.87,13607.0,54.0748,54.103,54.0678,54.0959,13607.0
2017-07-19 13:00:00,76.88,76.88,76.84,76.84,11536.0,54.103,54.103,54.0748,54.0748,11536.0
2017-07-19 13:10:00,76.84,76.9,76.84,76.89,10725.0,54.0748,54.117,54.0748,54.11,10725.0
2017-07-19 13:20:00,76.88,76.91,76.84,76.9,16890.0,54.103,54.1241,54.0748,54.117,16890.0
2017-07-19 13:30:00,76.91,76.94,76.9,76.92,9874.0,54.1241,54.1452,54.117,54.1311,9874.0
2017-07-19 13:40:00,76.92,76.96,76.91,76.95,32111.0,54.1311,54.1593,54.1241,54.1522,32111.0
2017-07-19 13:50:00,76.95,76.95,76.89,76.91,9522.0,54.1522,54.1522,54.11,54.1241,9522.0
2017-07-19 14:00:00,76.91,76.93,76.85,76.88,77975.0,54.1241,54.1381,54.0818,54.103,77975.0
2017-07-19 14:10:00,76.88,76.94,76.86,76.94,43648.0,54.103,54.1452,54.0889,54.1452,43648.0
2017-07-19 14:20:00,76.95,76.95,76.87,76.93,11054.0,54.1522,54.1522,54.0959,54.1381,11054.0
2017-07-19 14:30:00,76.94,76.95,76.88,76.95,14213.0,54.1452,54.1522,54.103,54.1522,14213.0
2017-07-19 14:40:00,76.94,76.96,76.93,76.95,12556.0,54.1452,54.1593,54.1381,54.1522,12556.0
2017-07-19 14:50:00,76.94,76.94,76.89,76.92,18734.0,54.1452,54.1452,54.11,54.1311,18734.0
2017-07-19 15:00:00,76.92,76.98,76.91,76.95,50395.0,54.1311,54.1733,54.1241,54.1522,50395.0
2017-07-19 15:10:00,76.94,76.97,76.92,76.96,26237.0,54.1452,54.1663,54.1311,54.1593,26237.0
2017-07-19 15:20:00,76.96,76.96,76.9,76.94,23815.0,54.1593,54.1593,54.117,54.1452,23815.0
2017-07-19 15:30:00,76.94,77.01,76.93,76.96,42490.0,54.1452,54.1944,54.1381,54.1593,42490.0
2017-07-19 15:40:00,76.97,76.98,76.92,76.92,52241.0,54.1663,54.1733,54.1311,54.1311,52241.0
2017-07-19 15:50:00,76.93,76.97,76.86,76.96,149799.0,54.1381,54.1663,54.0889,54.1593,149799.0
2017-07-20 09:30:00,77.25,77.25,77.02,77.12,39161.0,54.3633,54.3633,54.2015,54.2719,39161.0
2017-07-20 09:40:00,77.13,77.25,77.12,77.14,38600.0,54.2789,54.3633,54.2719,54.2859,38600.0
2017-07-20 09:50:00,77.14,77.22,77.11,77.21,24568.0,54.2859,54.3422,54.2648,54.3352,24568.0
2017-07-20 10:00:00,77.21,77.23,77.07,77.08,33676.0,54.3352,54.3493,54.2367,54.2437,33676.0
2017-07-20 10:10:00,77.08,77.1,76.88,76.91,53335.0,54.2437,54.2578,54.103,54.1241,53335.0
2017-07-20 10:20:00,76.91,76.95,76.75,76.76,43272.0,54.1241,54.1522,54.0115,54.0185,43272.0
2017-07-20 10:30:00,76.75,76.94,76.67,76.89,78404.0,54.0115,54.1452,53.9552,54.11,78404.0
2017-07-20 10:40:00,76.89,77.0,76.83,76.98,61541.0,54.11,54.1874,54.0678,54.1733,61541.0
2017-07-20 10:50:00,76.99,76.99,76.81,76.81,35931.0,54.1804,54.1804,54.0537,54.0537,35931.0
2017-07-20 11:00:00,76.81,76.95,76.78,76.8,46340.0,54.0537,54.1522,54.0326,54.0467,46340.0
2017-07-20 11:10:00,76.8,76.89,76.78,76.89,26278.0,54.0467,54.11,54.0326,54.11,26278.0
2017-07-20 11:20:00,76.89,77.02,76.89,76.9,23460.0,54.11,54.2015,54.11,54.117,23460.0
2017-07-20 11:30:00,76.9,77.02,76.89,76.92,34306.0,54.117,54.2015,54.11,54.1311,34306.0
2017-07-20 11:40:00,76.91,76.98,76.89,76.94,18586.0,54.1241,54.1733,54.11,54.1452,18586.0
2017-07-20 11:50:00,76.95,76.96,76.92,76.92,14202.0,54.1522,54.1593,54.1311,54.1311,14202.0
2017-07-20 12:00:00,76.92,77.01,76.9,76.99,25669.0,54.1311,54.1944,54.117,54.1804,25669.0
2017-07-20 12:10:00,76.99,76.99,76.97,76.98,8242.0,54.1804,54.1804,54.1663,54.1733,8242.0
2017-07-20 12:20:00,76.98,76.98,76.94,76.96,25318.0,54.1733,54.1733,54.1452,54.1593,25318.0
2017-07-20 12:30:00,76.96,77.0,76.94,76.99,41032.0,54.1593,54.1874,54.1452,54.1804,41032.0
2017-07-20 12:40:00,76.99,77.04,76.98,77.02,48546.0,54.1804,54.2156,54.1733,54.2015,48546.0
2017-07-20 12:50:00,77.02,77.14,77.02,77.1,66070.0,54.2015,54.2859,54.2015,54.2578,66070.0
2017-07-20 13:00:00,77.09,77.17,77.09,77.12,31479.0,54.2507,54.307,54.2507,54.2719,31479.0
2017-07-20 13:10:00,77.13,77.13,77.08,77.09,9632.0,54.2789,54.2789,54.2437,54.2507,9632.0
2017-07-20 13:20:00,77.1,77.12,77.06,77.07,69003.0,54.2578,54.2719,54.2296,54.2367,69003.0
2017-07-20 13:30:00,77.07,77.12,77.07,77.08,61231.0,54.2367,54.2719,54.2367,54.2437,61231.0
2017-07-20 13:40:00,77.09,77.09,77.02,77.03,26908.0,54.2507,54.2507,54.2015,54.2085,26908.0
2017-07-20 13:50:00,77.02,77.04,76.98,77.03,28938.0,54.2015,54.2156,54.1733,54.2085,28938.0
2017-07-20 14:00:00,77.03,77.04,76.98,76.98,21229.0,54.2085,54.2156,54.1733,54.1733,21229.0
2017-07-20 14:10:00,76.98,77.0,76.97,76.98,19938.0,54.1733,54.1874,54.1663,54.1733,19938.0
2017-07-20 14:20:00,76.98,76.99,76.92,76.94,30244.0,54.1733,54.1804,54.1311,54.1452,30244.0
2017-07-20 14:30:00,76.94,77.0,76.93,76.93,30486.0,54.1452,54.1874,54.1381,54.1381,30486.0
2017-07-20 14:40:00,76.93,77.01,76.92,77.0,35439.0,54.1381,54.1944,54.1311,54.1874,35439.0
2017-07-20 14:50:00,77.0,77.03,76.98,76.98,46580.0,54.1874,54.2085,54.1733,54.1733,46580.0
2017-07-20 15:00:00,76.98,77.01,76.95,76.98,29024.0,54.1733,54.1944,54.1522,54.1733,29024.0
2017-07-20 15:10:00,76.98,77.03,76.98,77.0,43260.0,54.1733,54.2085,54.1733,54.1874,43260.0
2017-07-20 15:20:00,77.0,77.04,76.95,77.02,35126.0,54.1874,54.2156,54.1522,54.2015,35126.0
2017-07-20 15:30:00,77.02,77.05,76.89,76.89,77824.0,54.2015,54.2226,54.11,54.11,77824.0
2017-07-20 15:40:00,76.89,76.96,76.87,76.89,95973.0,54.11,54.1593,54.0959,54.11,95973.0
2017-07-20 15:50:00,76.89,77.0,76.89,76.99,199041.0,54.11,54.1874,54.11,54.1804,199041.0
2017-07-21 09:30:00,76.86,77.17,76.75,76.88,181838.0,54.0889,54.307,54.0115,54.103,181838.0
2017-07-21 09:40:00,76.89,76.92,76.75,76.77,63653.0,54.11,54.1311,54.0115,54.0255,63653.0
2017-07-21 09:50:00,76.76,76.95,76.76,76.84,47863.0,54.0185,54.1522,54.0185,54.0748,47863.0
2017-07-21 10:00:00,76.84,77.0,76.81,76.98,52346.0,54.0748,54.1874,54.0537,54.1733,52346.0
2017-07-21 10:10:00,76.98,77.15,76.98,77.1,59397.0,54.1733,54.293,54.1733,54.2578,59397.0
2017-07-21 10:20:00,77.1,77.16,77.01,77.14,59064.0,54.2578,54.3,54.1944,54.2859,59064.0
2017-07-21 10:30:00,77.14,77.15,77.08,77.12,33526.0,54.2859,54.293,54.2437,54.2719,33526.0
2017-07-21 10:40:00,77.11,77.18,77.09,77.17,23137.0,54.2648,54.3141,54.2507,54.307,23137.0
2017-07-21 10:50:00,77.16,77.22,77.14,77.15,65975.0,54.3,54.3422,54.2859,54.293,65975.0
2017-07-21 11:00:00,77.15,77.15,77.06,77.07,21071.0,54.293,54.293,54.2296,54.2367,21071.0
2017-07-21 11:10:00,77.08,77.16,77.07,77.15,20301.0,54.2437,54.3,54.2367,54.293,20301.0
2017-07-21 11:20:00,77.16,77.21,77.15,77.21,15875.0,54.3,54.3352,54.293,54.3352,15875.0
2017-07-21 11:30:00,77.22,77.32,77.22,77.28,32670.0,54.3422,54.4126,54.3422,54.3845,32670.0
2017-07-21 11:40:00,77.28,77.3,77.27,77.29,20875.0,54.3845,54.3985,54.3774,54.3915,20875.0
2017-07-21 11:50:00,77.29,77.32,77.28,77.29,24644.0,54.3915,54.4126,54.3845,54.3915,24644.0
2017-07-21 12:00:00,77.29,77.32,77.24,77.26,19756.0,54.3915,54.4126,54.3563,54.3704,19756.0
2017-07-21 12:10:00,77.26,77.26,77.19,77.21,22399.0,54.3704,54.3704,54.3211,54.3352,22399.0
2017-07-21 12:20:00,77.2,77.26,77.2,77.23,16704.0,54.3282,54.3704,54.3282,54.3493,16704.0
2017-07-21 12:30:00,77.22,77.31,77.21,77.25,45855.0,54.3422,54.4056,54.3352,54.3633,45855.0
2017-07-21 12:40:00,77.26,77.34,77.25,77.34,25425.0,54.3704,54.4267,54.3633,54.4267,25425.0
2017-07-21 12:50:00,77.34,77.35,77.28,77.3,36429.0,54.4267,54.4337,54.3845,54.3985,36429.0
2017-07-21 13:00:00,77.3,77.31,77.27,77.29,27477.0,54.3985,54.4056,54.3774,54.3915,27477.0
2017-07-21 13:10:00,77.29,77.29,77.2,77.21,17131.0,54.3915,54.3915,54.3282,54.3352,17131.0
2017-07-21 13:20:00,77.21,77.27,77.19,77.26,31411.0,54.3352,54.3774,54.3211,54.3704,31411.0
2017-07-21 13:30:00,77.27,77.27,77.18,77.21,14671.0,54.3774,54.3774,54.3141,54.3352,14671.0
2017-07-21 13:40:00,77.2,77.23,77.16,77.18,17018.0,54.3282,54.3493,54.3,54.3141,17018.0
2017-07-21 13:50:00,77.17,77.23,77.16,77.22,15095.0,54.307,54.3493,54.3,54.3422,15095.0
2017-07-21 14:00:00,77.23,77.25,77.21,77.23,19742.0,54.3493,54.3633,54.3352,54.3493,19742.0
2017-07-21 14:10:00,77.23,77.23,77.2,77.21,18672.0,54.3493,54.3493,54.3282,54.3352,18672.0
2017-07-21 14:20:00,77.22,77.35,77.21,77.31,86737.0,54.3422,54.4337,54.3352,54.4056,86737.0
2017-07-21 14:30:00,77.32,77.34,77.28,77.32,41794.0,54.4126,54.4267,54.3845,54.4126,41794.0
2017-07-21 14:40:00,77.32,77.36,77.31,77.35,39952.0,54.4126,54.4407,54.4056,54.4337,39952.0
2017-07-21 14:50:00,77.35,77.35,77.25,77.26,18917.0,54.4337,54.4337,54.3633,54.3704,18917.0
2017-07-21 15:00:00,77.26,77.27,77.23,77.27,24973.0,54.3704,54.3774,54.3493,54.3774,24973.0
2017-07-21 15:10:00,77.27,77.34,77.26,77.34,32888.0,54.3774,54.4267,54.3704,54.4267,32888.0
2017-07-21 15:20:00,77.34,77.36,77.32,77.36,42338.0,54.4267,54.4407,54.4126,54.4407,42338.0
2017-07-21 15:30:00,77.36,77.41,77.3,77.37,85600.0,54.4407,54.4759,54.3985,54.4478,85600.0
2017-07-21 15:40:00,77.38,77.49,77.37,77.49,140670.0,54.4548,54.5322,54.4478,54.5322,140670.0
2017-07-21 15:50:00,77.49,77.57,77.47,77.56,254639.0,54.5322,54.5885,54.5182,54.5815,254639.0
2017-07-24 09:30:00,77.56,77.57,77.25,77.25,29206.0,54.5815,54.5885,54.3633,54.3633,29206.0
2017-07-24 09:40:00,77.25,77.26,77.01,77.02,30425.0,54.3633,54.3704,54.1944,54.2015,30425.0
2017-07-24 09:50:00,77.03,77.04,76.91,76.92,45233.0,54.2085,54.2156,54.1241,54.1311,45233.0
2017-07-24 10:00:00,76.91,77.01,76.86,76.97,77380.0,54.1241,54.1944,54.0889,54.1663,77380.0
2017-07-24 10:10:00,76.97,77.01,76.8,76.87,52425.0,54.1663,54.1944,54.0467,54.0959,52425.0
2017-07-24 10:20:00,76.87,76.87,76.71,76.73,37503.0,54.0959,54.0959,53.9833,53.9974,37503.0
2017-07-24 10:30:00,76.73,76.89,76.71,76.85,21017.0,53.9974,54.11,53.9833,54.0818,21017.0
2017-07-24 10:40:00,76.86,76.94,76.85,76.88,22869.0,54.0889,54.1452,54.0818,54.103,22869.0
2017-07-24 10:50:00,76.88,76.95,76.82,76.94,15768.0,54.103,54.1522,54.0607,54.1452,15768.0
2017-07-24 11:00:00,76.94,76.99,76.9,76.96,56037.0,54.1452,54.1804,54.117,54.1593,56037.0
2017-07-24 11:10:00,76.96,76.96,76.87,76.89,13902.0,54.1593,54.1593,54.0959,54.11,13902.0
2017-07-24 11:20:00,76.9,76.93,76.87,76.89,20621.0,54.117,54.1381,54.0959,54.11,20621.0
2017-07-24 11:30:00,76.89,76.92,76.84,76.84,24458.0,54.11,54.1311,54.0748,54.0748,24458.0
2017-07-24 11:40:00,76.84,76.87,76.79,76.87,16632.0,54.0748,54.0959,54.0396,54.0959,16632.0
2017-07-24 11:50:00,76.86,76.87,76.82,76.84,21590.0,54.0889,54.0959,54.0607,54.0748,21590.0
2017-07-24 12:00:00,76.84,76.85,76.8,76.83,12858.0,54.0748,54.0818,54.0467,54.0678,12858.0
2017-07-24 12:10:00,76.84,76.85,76.77,76.77,24966.0,54.0748,54.0818,54.0255,54.0255,24966.0
2017-07-24 12:20:00,76.77,76.8,76.73,76.76,16830.0,54.0255,54.0467,53.9974,54.0185,16830.0
2017-07-24 12:30:00,76.75,76.76,76.67,76.68,35537.0,54.0115,54.0185,53.9552,53.9622,35537.0
2017-07-24 12:40:00,76.69,76.75,76.63,76.75,49030.0,53.9692,54.0115,53.927,54.0115,49030.0
2017-07-24 12:50:00,76.75,76.82,76.72,76.78,43402.0,54.0115,54.0607,53.9904,54.0326,43402.0
2017-07-24 13:00:00,76.78,76.8,76.75,76.77,20949.0,54.0326,54.0467,54.0115,54.0255,20949.0
2017-07-24 13:10:00,76.77,76.77,76.68,76.68,19997.0,54.0255,54.0255,53.9622,53.9622,19997.0
2017-07-24 13:20:00,76.68,76.71,76.66,76.7,12406.0,53.9622,53.9833,53.9481,53.9763,12406.0
2017-07-24 13:30:00,76.7,76.74,76.68,76.74,16891.0,53.9763,54.0044,53.9622,54.0044,16891.0
2017-07-24 13:40:00,76.74,76.82,76.73,76.8,28110.0,54.0044,54.0607,53.9974,54.0467,28110.0
2017-07-24 13:50:00,76.8,76.81,76.68,76.7,37161.0,54.0467,54.0537,53.9622,53.9763,37161.0
2017-07-24 14:00:00,76.71,76.88,76.7,76.88,23988.0,53.9833,54.103,53.9763,54.103,23988.0
2017-07-24 14:10:00,76.88,76.89,76.85,76.88,15703.0,54.103,54.11,54.0818,54.103,15703.0
2017-07-24 14:20:00,76.88,76.88,76.74,76.79,29635.0,54.103,54.103,54.0044,54.0396,29635.0
2017-07-24 14:30:00,76.78,76.84,76.77,76.84,14234.0,54.0326,54.0748,54.0255,54.0748,14234.0
2017-07-24 14:40:00,76.84,76.84,76.78,76.81,20738.0,54.0748,54.0748,54.0326,54.0537,20738.0
2017-07-24 14:50:00,76.82,76.88,76.82,76.88,27291.0,54.0607,54.103,54.0607,54.103,27291.0
2017-07-24 15:00:00,76.89,76.95,76.88,76.94,22051.0,54.11,54.1522,54.103,54.1452,22051.0
2017-07-24 15:10:00,76.95,76.96,76.88,76.89,36215.0,54.1522,54.1593,54.103,54.11,36215.0
2017-07-24 15:20:00,76.9,76.99,76.9,76.94,28028.0,54.117,54.1804,54.117,54.1452,28028.0
2017-07-24 15:30:00,76.94,76.95,76.87,76.87,42499.0,54.1452,54.1522,54.0959,54.0959,42499.0
2017-07-24 15:40:00,76.88,76.93,76.77,76.79,62674.0,54.103,54.1381,54.0255,54.0396,62674.0
2017-07-24 15:50:00,76.78,76.85,76.76,76.78,148749.0,54.0326,54.0818,54.0185,54.0326,148749.0
2017-07-25 09:30:00,76.85,77.03,76.4,76.42,74375.0,54.0818,54.2085,53.7652,53.7792,74375.0
2017-07-25 09:40:00,76.42,76.74,76.42,76.68,73343.0,53.7792,54.0044,53.7792,53.9622,73343.0
2017-07-25 09:50:00,76.69,76.74,76.6,76.71,55479.0,53.9692,54.0044,53.9059,53.9833,55479.0
2017-07-25 10:00:00,76.72,76.76,76.59,76.6,45394.0,53.9904,54.0185,53.8989,53.9059,45394.0
2017-07-25 10:10:00,76.6,76.72,76.55,76.7,31192.0,53.9059,53.9904,53.8707,53.9763,31192.0
2017-07-25 10:20:00,76.72,76.72,76.56,76.69,29145.0,53.9904,53.9904,53.8778,53.9692,29145.0
2017-07-25 10:30:00,76.7,76.73,76.65,76.72,25106.0,53.9763,53.9974,53.9411,53.9904,25106.0
2017-07-25 10:40:00,76.72,76.73,76.61,76.64,19979.0,53.9904,53.9974,53.913,53.9341,19979.0
2017-07-25 10:50:00,76.65,76.67,76.6,76.65,24808.0,53.9411,53.9552,53.9059,53.9411,24808.0
2017-07-25 11:00:00,76.65,76.67,76.6,76.61,18666.0,53.9411,53.9552,53.9059,53.913,18666.0
2017-07-25 11:10:00,76.62,76.62,76.52,76.52,30453.0,53.92,53.92,53.8496,53.8496,30453.0
2017-07-25 11:20:00,76.54,76.61,76.54,76.6,14583.0,53.8637,53.913,53.8637,53.9059,14583.0
2017-07-25 11:30:00,76.6,76.6,76.56,76.58,13410.0,53.9059,53.9059,53.8778,53.8918,13410.0
2017-07-25 11:40:00,76.59,76.6,76.57,76.58,17867.0,53.8989,53.9059,53.8848,53.8918,17867.0
2017-07-25 11:50:00,76.57,76.57,76.49,76.52,16309.0,53.8848,53.8848,53.8285,53.8496,16309.0
2017-07-25 12:00:00,76.51,76.55,76.49,76.49,14395.0,53.8426,53.8707,53.8285,53.8285,14395.0
2017-07-25 12:10:00,76.5,76.5,76.44,76.46,16827.0,53.8355,53.8355,53.7933,53.8074,16827.0
2017-07-25 12:20:00,76.47,76.53,76.42,76.52,38395.0,53.8144,53.8567,53.7792,53.8496,38395.0
2017-07-25 12:30:00,76.51,76.6,76.5,76.58,32659.0,53.8426,53.9059,53.8355,53.8918,32659.0
2017-07-25 12:40:00,76.58,76.58,76.53,76.53,16711.0,53.8918,53.8918,53.8567,53.8567,16711.0
2017-07-25 12:50:00,76.53,76.57,76.53,76.56,7347.0,53.8567,53.8848,53.8567,53.8778,7347.0
2017-07-25 13:00:00,76.55,76.62,76.55,76.59,18297.0,53.8707,53.92,53.8707,53.8989,18297.0
2017-07-25 13:10:00,76.58,76.61,76.54,76.55,8473.0,53.8918,53.913,53.8637,53.8707,8473.0
2017-07-25 13:20:00,76.56,76.61,76.52,76.6,57910.0,53.8778,53.913,53.8496,53.9059,57910.0
2017-07-25 13:30:00,76.6,76.68,76.59,76.66,133510.0,53.9059,53.9622,53.8989,53.9481,133510.0
2017-07-25 13:40:00,76.67,76.67,76.64,76.65,32858.0,53.9552,53.9552,53.9341,53.9411,32858.0
2017-07-25 13:50:00,76.66,76.86,76.65,76.82,51225.0,53.9481,54.0889,53.9411,54.0607,51225.0
2017-07-25 14:00:00,76.83,76.86,76.8,76.83,24996.0,54.0678,54.0889,54.0467,54.0678,24996.0
2017-07-25 14:10:00,76.82,76.86,76.82,76.84,38004.0,54.0607,54.0889,54.0607,54.0748,38004.0
2017-07-25 14:20:00,76.84,76.86,76.82,76.85,13411.0,54.0748,54.0889,54.0607,54.0818,13411.0
2017-07-25 14:30:00,76.86,76.88,76.81,76.82,31169.0,54.0889,54.103,54.0537,54.0607,31169.0
2017-07-25 14:40:00,76.83,76.84,76.7,76.71,35367.0,54.0678,54.0748,53.9763,53.9833,35367.0
2017-07-25 14:50:00,76.72,76.75,76.71,76.74,27767.0,53.9904,54.0115,53.9833,54.0044,27767.0
2017-07-25 15:00:00,76.74,76.81,76.73,76.79,24281.0,54.0044,54.0537,53.9974,54.0396,24281.0
2017-07-25 15:10:00,76.8,76.81,76.76,76.77,17941.0,54.0467,54.0537,54.0185,54.0255,17941.0
2017-07-25 15:20:00,76.76,76.77,76.72,76.72,35197.0,54.0185,54.0255,53.9904,53.9904,35197.0
2017-07-25 15:30:00,76.73,76.78,76.71,76.76,29634.0,53.9974,54.0326,53.9833,54.0185,29634.0
2017-07-25 15:40:00,76.77,76.84,76.76,76.84,63711.0,54.0255,54.0748,54.0185,54.0748,63711.0
2017-07-25 15:50:00,76.83,76.84,76.77,76.8,166270.0,54.0678,54.0748,54.0255,54.0467,166270.0
2017-07-26 09:30:00,76.7,76.81,76.6,76.78,27260.0,53.9763,54.0537,53.9059,54.0326,27260.0
2017-07-26 09:40:00,76.8,76.87,76.74,76.83,20464.0,54.0467,54.0959,54.0044,54.0678,20464.0
2017-07-26 09:50:00,76.82,76.91,76.82,76.82,18285.0,54.0607,54.1241,54.0607,54.0607,18285.0
2017-07-26 10:00:00,76.84,76.92,76.82,76.89,16646.0,54.0748,54.1311,54.0607,54.11,16646.0
2017-07-26 10:10:00,76.88,76.91,76.86,76.9,17269.0,54.103,54.1241,54.0889,54.117,17269.0
2017-07-26 10:20:00,76.91,76.92,76.85,76.87,12351.0,54.1241,54.1311,54.0818,54.0959,12351.0
2017-07-26 10:30:00,76.87,76.96,76.85,76.95,21528.0,54.0959,54.1593,54.0818,54.1522,21528.0
2017-07-26 10:40:00,76.96,76.98,76.92,76.97,12643.0,54.1593,54.1733,54.1311,54.1663,12643.0
2017-07-26 10:50:00,76.97,76.99,76.93,76.94,16100.0,54.1663,54.1804,54.1381,54.1452,16100.0
2017-07-26 11:00:00,76.95,77.02,76.94,76.95,17844.0,54.1522,54.2015,54.1452,54.1522,17844.0
2017-07-26 11:10:00,76.94,76.96,76.9,76.95,14725.0,54.1452,54.1593,54.117,54.1522,14725.0
2017-07-26 11:20:00,76.94,76.97,76.93,76.96,15590.0,54.1452,54.1663,54.1381,54.1593,15590.0
2017-07-26 11:30:00,76.96,77.01,76.92,76.95,18629.0,54.1593,54.1944,54.1311,54.1522,18629.0
2017-07-26 11:40:00,76.95,76.95,76.85,76.85,19574.0,54.1522,54.1522,54.0818,54.0818,19574.0
2017-07-26 11:50:00,76.85,76.86,76.8,76.81,21750.0,54.0818,54.0889,54.0467,54.0537,21750.0
2017-07-26 12:00:00,76.83,76.84,76.8,76.83,12957.0,54.0678,54.0748,54.0467,54.0678,12957.0
2017-07-26 12:10:00,76.84,76.95,76.83,76.94,11780.0,54.0748,54.1522,54.0678,54.1452,11780.0
2017-07-26 12:20:00,76.93,76.93,76.85,76.88,21269.0,54.1381,54.1381,54.0818,54.103,21269.0
2017-07-26 12:30:00,76.89,76.92,76.87,76.91,13049.0,54.11,54.1311,54.0959,54.1241,13049.0
2017-07-26 12:40:00,76.91,76.92,76.86,76.87,11516.0,54.1241,54.1311,54.0889,54.0959,11516.0
2017-07-26 12:50:00,76.86,76.88,76.83,76.83,16038.0,54.0889,54.103,54.0678,54.0678,16038.0
2017-07-26 13:00:00,76.83,76.9,76.82,76.85,25637.0,54.0678,54.117,54.0607,54.0818,25637.0
2017-07-26 13:10:00,76.85,76.85,76.82,76.85,19087.0,54.0818,54.0818,54.0607,54.0818,19087.0
2017-07-26 13:20:00,76.84,76.84,76.77,76.78,23598.0,54.0748,54.0748,54.0255,54.0326,23598.0
2017-07-26 13:30:00,76.78,76.86,76.77,76.86,21464.0,54.0326,54.0889,54.0255,54.0889,21464.0
2017-07-26 13:40:00,76.85,76.9,76.8,76.8,49406.0,54.0818,54.117,54.0467,54.0467,49406.0
2017-07-26 13:50:00,76.79,76.79,76.67,76.67,30970.0,54.0396,54.0396,53.9552,53.9552,30970.0
2017-07-26 14:00:00,76.68,76.83,76.64,76.81,28433.0,53.9622,54.0678,53.9341,54.0537,28433.0
2017-07-26 14:10:00,76.82,76.93,76.82,76.86,38794.0,54.0607,54.1381,54.0607,54.0889,38794.0
2017-07-26 14:20:00,76.86,76.95,76.81,76.92,36364.0,54.0889,54.1522,54.0537,54.1311,36364.0
2017-07-26 14:30:00,76.92,77.0,76.92,76.98,21489.0,54.1311,54.1874,54.1311,54.1733,21489.0
2017-07-26 14:40:00,76.98,77.03,76.97,77.0,19499.0,54.1733,54.2085,54.1663,54.1874,19499.0
2017-07-26 14:50:00,77.0,77.02,76.94,76.97,27575.0,54.1874,54.2015,54.1452,54.1663,27575.0
2017-07-26 15:00:00,76.96,77.01,76.96,77.01,41262.0,54.1593,54.1944,54.1593,54.1944,41262.0
2017-07-26 15:10:00,77.0,77.01,76.97,77.0,28457.0,54.1874,54.1944,54.1663,54.1874,28457.0
2017-07-26 15:20:00,76.99,77.0,76.94,77.0,28442.0,54.1804,54.1874,54.1452,54.1874,28442.0
2017-07-26 15:30:00,76.99,77.01,76.96,76.98,51220.0,54.1804,54.1944,54.1593,54.1733,51220.0
2017-07-26 15:40:00,76.97,77.01,76.93,76.97,53973.0,54.1663,54.1944,54.1381,54.1663,53973.0
2017-07-26 15:50:00,76.98,77.1,76.97,77.09,162291.0,54.1733,54.2578,54.1663,54.2507,162291.0
2017-07-27 09:30:00,76.86,77.05,76.82,76.9,50449.0,54.0889,54.2226,54.0607,54.117,50449.0
2017-07-27 09:40:00,76.89,76.99,76.78,76.84,35272.0,54.11,54.1804,54.0326,54.0748,35272.0
2017-07-27 09:50:00,76.85,77.0,76.8,76.99,37353.0,54.0818,54.1874,54.0467,54.1804,37353.0
2017-07-27 10:00:00,76.99,77.11,76.98,77.08,35701.0,54.1804,54.2648,54.1733,54.2437,35701.0
2017-07-27 10:10:00,77.06,77.08,76.98,77.05,27368.0,54.2296,54.2437,54.1733,54.2226,27368.0
2017-07-27 10:20:00,77.04,77.04,76.87,76.88,37972.0,54.2156,54.2156,54.0959,54.103,37972.0
2017-07-27 10:30:00,76.87,76.92,76.84,76.85,24246.0,54.0959,54.1311,54.0748,54.0818,24246.0
2017-07-27 10:40:00,76.83,76.89,76.78,76.84,23483.0,54.0678,54.11,54.0326,54.0748,23483.0
2017-07-27 10:50:00,76.84,76.85,76.82,76.83,12437.0,54.0748,54.0818,54.0607,54.0678,12437.0
2017-07-27 11:00:00,76.83,76.86,76.81,76.85,18560.0,54.0678,54.0889,54.0537,54.0818,18560.0
2017-07-27 11:10:00,76.86,76.94,76.86,76.94,13738.0,54.0889,54.1452,54.0889,54.1452,13738.0
2017-07-27 11:20:00,76.94,77.0,76.88,76.91,18894.0,54.1452,54.1874,54.103,54.1241,18894.0
2017-07-27 11:30:00,76.9,76.92,76.86,76.92,8752.0,54.117,54.1311,54.0889,54.1311,8752.0
2017-07-27 11:40:00,76.92,76.92,76.85,76.91,15121.0,54.1311,54.1311,54.0818,54.1241,15121.0
2017-07-27 11:50:00,76.92,76.96,76.91,76.91,14687.0,54.1311,54.1593,54.1241,54.1241,14687.0
2017-07-27 12:00:00,76.91,76.92,76.82,76.86,12159.0,54.1241,54.1311,54.0607,54.0889,12159.0
2017-07-27 12:10:00,76.85,76.87,76.83,76.86,8332.0,54.0818,54.0959,54.0678,54.0889,8332.0
2017-07-27 12:20:00,76.85,76.93,76.82,76.93,10822.0,54.0818,54.1381,54.0607,54.1381,10822.0
2017-07-27 12:30:00,76.94,77.0,76.94,76.99,24031.0,54.1452,54.1874,54.1452,54.1804,24031.0
2017-07-27 12:40:00,76.99,77.0,76.92,76.94,47694.0,54.1804,54.1874,54.1311,54.1452,47694.0
2017-07-27 12:50:00,76.93,77.08,76.89,77.07,49905.0,54.1381,54.2437,54.11,54.2367,49905.0
2017-07-27 13:00:00,77.06,77.09,76.97,77.05,39039.0,54.2296,54.2507,54.1663,54.2226,39039.0
2017-07-27 13:10:00,77.05,77.1,76.99,77.0,22014.0,54.2226,54.2578,54.1804,54.1874,22014.0
2017-07-27 13:20:00,77.01,77.18,77.01,77.14,43476.0,54.1944,54.3141,54.1944,54.2859,43476.0
2017-07-27 13:30:00,77.13,77.17,77.07,77.17,34234.0,54.2789,54.307,54.2367,54.307,34234.0
2017-07-27 13:40:00,77.18,77.23,77.03,77.04,34300.0,54.3141,54.3493,54.2085,54.2156,34300.0
2017-07-27 13:50:00,77.03,77.04,76.89,76.95,20115.0,54.2085,54.2156,54.11,54.1522,20115.0
2017-07-27 14:00:00,76.95,77.07,76.91,76.97,32864.0,54.1522,54.2367,54.1241,54.1663,32864.0
2017-07-27 14:10:00,76.97,76.99,76.82,76.99,35244.0,54.1663,54.1804,54.0607,54.1804,35244.0
2017-07-27 14:20:00,76.99,76.99,76.91,76.96,11253.0,54.1804,54.1804,54.1241,54.1593,11253.0
2017-07-27 14:30:00,76.98,77.04,76.98,77.03,21918.0,54.1733,54.2156,54.1733,54.2085,21918.0
2017-07-27 14:40:00,77.03,77.03,76.91,76.95,17326.0,54.2085,54.2085,54.1241,54.1522,17326.0
2017-07-27 14:50:00,76.94,76.98,76.93,76.95,10663.0,54.1452,54.1733,54.1381,54.1522,10663.0
2017-07-27 15:00:00,76.95,77.01,76.95,76.98,20148.0,54.1522,54.1944,54.1522,54.1733,20148.0
2017-07-27 15:10:00,76.98,77.01,76.96,76.98,33853.0,54.1733,54.1944,54.1593,54.1733,33853.0
2017-07-27 15:20:00,76.99,77.08,76.98,77.08,67923.0,54.1804,54.2437,54.1733,54.2437,67923.0
2017-07-27 15:30:00,77.07,77.08,77.03,77.04,57956.0,54.2367,54.2437,54.2085,54.2156,57956.0
2017-07-27 15:40:00,77.05,77.12,77.04,77.08,63341.0,54.2226,54.2719,54.2156,54.2437,63341.0
2017-07-27 15:50:00,77.08,77.13,77.05,77.13,138804.0,54.2437,54.2789,54.2226,54.2789,138804.0
2017-07-28 09:30:00,77.13,77.31,77.03,77.06,40073.0,54.2789,54.4056,54.2085,54.2296,40073.0
2017-07-28 09:40:00,77.06,77.07,76.84,76.98,30712.0,54.2296,54.2367,54.0748,54.1733,30712.0
2017-07-28 09:50:00,76.99,77.06,76.93,76.98,36658.0,54.1804,54.2296,54.1381,54.1733,36658.0
2017-07-28 10:00:00,76.99,77.0,76.88,76.92,31379.0,54.1804,54.1874,54.103,54.1311,31379.0
2017-07-28 10:10:00,76.93,77.12,76.92,77.09,33469.0,54.1381,54.2719,54.1311,54.2507,33469.0
2017-07-28 10:20:00,77.08,77.13,77.02,77.03,45351.0,54.2437,54.2789,54.2015,54.2085,45351.0
2017-07-28 10:30:00,77.02,77.03,76.94,76.98,27597.0,54.2015,54.2085,54.1452,54.1733,27597.0
2017-07-28 10:40:00,76.99,76.99,76.82,76.86,22548.0,54.1804,54.1804,54.0607,54.0889,22548.0
2017-07-28 10:50:00,76.86,76.87,76.77,76.81,27330.0,54.0889,54.0959,54.0255,54.0537,27330.0
2017-07-28 11:00:00,76.8,76.89,76.78,76.87,29664.0,54.0467,54.11,54.0326,54.0959,29664.0
2017-07-28 11:10:00,76.88,77.09,76.86,77.06,43648.0,54.103,54.2507,54.0889,54.2296,43648.0
2017-07-28 11:20:00,77.05,77.08,77.0,77.06,31337.0,54.2226,54.2437,54.1874,54.2296,31337.0
2017-07-28 11:30:00,77.06,77.08,77.01,77.06,12994.0,54.2296,54.2437,54.1944,54.2296,12994.0
2017-07-28 11:40:00,77.06,77.08,77.02,77.05,17273.0,54.2296,54.2437,54.2015,54.2226,17273.0
2017-07-28 11:50:00,77.05,77.11,77.02,77.09,13164.0,54.2226,54.2648,54.2015,54.2507,13164.0
2017-07-28 12:00:00,77.08,77.15,77.07,77.13,19777.0,54.2437,54.293,54.2367,54.2789,19777.0
2017-07-28 12:10:00,77.12,77.12,77.03,77.03,10382.0,54.2719,54.2719,54.2085,54.2085,10382.0
2017-07-28 12:20:00,77.04,77.06,77.01,77.02,8584.0,54.2156,54.2296,54.1944,54.2015,8584.0
2017-07-28 12:30:00,77.03,77.06,76.99,77.01,21732.0,54.2085,54.2296,54.1804,54.1944,21732.0
2017-07-28 12:40:00,77.01,77.08,77.0,77.07,14283.0,54.1944,54.2437,54.1874,54.2367,14283.0
2017-07-28 12:50:00,77.06,77.09,77.02,77.09,18274.0,54.2296,54.2507,54.2015,54.2507,18274.0
2017-07-28 13:00:00,77.07,77.1,77.05,77.08,16953.0,54.2367,54.2578,54.2226,54.2437,16953.0
2017-07-28 13:10:00,77.08,77.09,77.03,77.07,13901.0,54.2437,54.2507,54.2085,54.2367,13901.0
2017-07-28 13:20:00,77.06,77.08,77.03,77.03,9488.0,54.2296,54.2437,54.2085,54.2085,9488.0
2017-07-28 13:30:00,77.04,77.04,76.98,77.0,11868.0,54.2156,54.2156,54.1733,54.1874,11868.0
2017-07-28 13:40:00,77.0,77.03,76.95,76.96,13471.0,54.1874,54.2085,54.1522,54.1593,13471.0
2017-07-28 13:50:00,76.96,76.96,76.9,76.93,17354.0,54.1593,54.1593,54.117,54.1381,17354.0
2017-07-28 14:00:00,76.93,76.94,76.89,76.9,8830.0,54.1381,54.1452,54.11,54.117,8830.0
2017-07-28 14:10:00,76.9,76.93,76.89,76.91,9150.0,54.117,54.1381,54.11,54.1241,9150.0
2017-07-28 14:20:00,76.91,76.95,76.91,76.92,10960.0,54.1241,54.1522,54.1241,54.1311,10960.0
2017-07-28 14:30:00,76.92,76.95,76.9,76.9,15093.0,54.1311,54.1522,54.117,54.117,15093.0
2017-07-28 14:40:00,76.89,76.94,76.88,76.93,17678.0,54.11,54.1452,54.103,54.1381,17678.0
2017-07-28 14:50:00,76.92,76.94,76.86,76.87,18311.0,54.1311,54.1452,54.0889,54.0959,18311.0
2017-07-28 15:00:00,76.88,76.9,76.84,76.85,10265.0,54.103,54.117,54.0748,54.0818,10265.0
2017-07-28 15:10:00,76.86,76.86,76.8,76.84,15919.0,54.0889,54.0889,54.0467,54.0748,15919.0
2017-07-28 15:20:00,76.85,76.87,76.79,76.8,18723.0,54.0818,54.0959,54.0396,54.0467,18723.0
2017-07-28 15:30:00,76.8,76.92,76.79,76.89,29875.0,54.0467,54.1311,54.0396,54.11,29875.0
2017-07-28 15:40:00,76.89,77.01,76.88,76.96,36371.0,54.11,54.1944,54.103,54.1593,36371.0
2017-07-28 15:50:00,76.96,77.01,76.94,76.98,89563.0,54.1593,54.1944,54.1452,54.1733,89563.0
2017-07-31 09:30:00,77.0,77.04,76.9,76.9,33417.0,54.1874,54.2156,54.117,54.117,33417.0
2017-07-31 09:40:00,76.92,76.98,76.77,76.77,21535.0,54.1311,54.1733,54.0255,54.0255,21535.0
2017-07-31 09:50:00,76.77,76.87,76.72,76.84,34344.0,54.0255,54.0959,53.9904,54.0748,34344.0
2017-07-31 10:00:00,76.84,76.95,76.81,76.91,33963.0,54.0748,54.1522,54.0537,54.1241,33963.0
2017-07-31 10:10:00,76.92,76.99,76.88,76.91,27895.0,54.1311,54.1804,54.103,54.1241,27895.0
2017-07-31 10:20:00,76.93,77.01,76.92,76.97,18333.0,54.1381,54.1944,54.1311,54.1663,18333.0
2017-07-31 10:30:00,76.97,77.2,76.94,77.2,43291.0,54.1663,54.3282,54.1452,54.3282,43291.0
2017-07-31 10:40:00,77.2,77.2,76.96,77.02,24861.0,54.3282,54.3282,54.1593,54.2015,24861.0
2017-07-31 10:50:00,77.01,77.13,77.0,77.03,20328.0,54.1944,54.2789,54.1874,54.2085,20328.0
2017-07-31 11:00:00,77.03,77.11,77.02,77.08,38824.0,54.2085,54.2648,54.2015,54.2437,38824.0
2017-07-31 11:10:00,77.08,77.15,77.07,77.15,26257.0,54.2437,54.293,54.2367,54.293,26257.0
2017-07-31 11:20:00,77.15,77.22,77.13,77.2,29442.0,54.293,54.3422,54.2789,54.3282,29442.0
2017-07-31 11:30:00,77.21,77.21,77.14,77.17,19646.0,54.3352,54.3352,54.2859,54.307,19646.0
2017-07-31 11:40:00,77.18,77.2,77.15,77.19,16481.0,54.3141,54.3282,54.293,54.3211,16481.0
2017-07-31 11:50:00,77.19,77.22,77.18,77.22,20077.0,54.3211,54.3422,54.3141,54.3422,20077.0
2017-07-31 12:00:00,77.21,77.26,77.19,77.23,37131.0,54.3352,54.3704,54.3211,54.3493,37131.0
2017-07-31 12:10:00,77.25,77.27,77.2,77.27,13588.0,54.3633,54.3774,54.3282,54.3774,13588.0
2017-07-31 12:20:00,77.26,77.29,77.24,77.26,11039.0,54.3704,54.3915,54.3563,54.3704,11039.0
2017-07-31 12:30:00,77.26,77.26,77.18,77.2,17350.0,54.3704,54.3704,54.3141,54.3282,17350.0
2017-07-31 12:40:00,77.2,77.21,77.12,77.14,17400.0,54.3282,54.3352,54.2719,54.2859,17400.0
2017-07-31 12:50:00,77.14,77.2,77.14,77.19,11976.0,54.2859,54.3282,54.2859,54.3211,11976.0
2017-07-31 13:00:00,77.19,77.21,77.08,77.1,15834.0,54.3211,54.3352,54.2437,54.2578,15834.0
2017-07-31 13:10:00,77.1,77.15,77.03,77.1,36608.0,54.2578,54.293,54.2085,54.2578,36608.0
2017-07-31 13:20:00,77.09,77.12,77.07,77.12,18047.0,54.2507,54.2719,54.2367,54.2719,18047.0
2017-07-31 13:30:00,77.13,77.16,77.12,77.15,12636.0,54.2789,54.3,54.2719,54.293,12636.0
2017-07-31 13:40:00,77.15,77.16,77.14,77.15,14942.0,54.293,54.3,54.2859,54.293,14942.0
2017-07-31 13:50:00,77.15,77.21,77.13,77.2,27268.0,54.293,54.3352,54.2789,54.3282,27268.0
2017-07-31 14:00:00,77.2,77.27,77.19,77.21,27342.0,54.3282,54.3774,54.3211,54.3352,27342.0
2017-07-31 14:10:00,77.22,77.22,77.17,77.17,25394.0,54.3422,54.3422,54.307,54.307,25394.0
2017-07-31 14:20:00,77.17,77.21,77.15,77.19,24352.0,54.307,54.3352,54.293,54.3211,24352.0
2017-07-31 14:30:00,77.19,77.21,77.14,77.17,22093.0,54.3211,54.3352,54.2859,54.307,22093.0
2017-07-31 14:40:00,77.17,77.2,77.15,77.17,14807.0,54.307,54.3282,54.293,54.307,14807.0
2017-07-31 14:50:00,77.17,77.24,77.17,77.23,28129.0,54.307,54.3563,54.307,54.3493,28129.0
2017-07-31 15:00:00,77.24,77.26,77.21,77.24,31526.0,54.3563,54.3704,54.3352,54.3563,31526.0
2017-07-31 15:10:00,77.24,77.25,77.2,77.23,21575.0,54.3563,54.3633,54.3282,54.3493,21575.0
2017-07-31 15:20:00,77.23,77.33,77.22,77.3,26459.0,54.3493,54.4196,54.3422,54.3985,26459.0
2017-07-31 15:30:00,77.3,77.33,77.27,77.27,37321.0,54.3985,54.4196,54.3774,54.3774,37321.0
2017-07-31 15:40:00,77.27,77.34,77.26,77.3,103842.0,54.3774,54.4267,54.3704,54.3985,103842.0
2017-07-31 15:50:00,77.31,77.31,77.18,77.2,190954.0,54.4056,54.4056,54.3141,54.3282,190954.0
2017-08-01 09:30:00,77.27,77.49,77.16,77.17,66573.0,54.3774,54.5322,54.3,54.307,66573.0
2017-08-01 09:40:00,77.17,77.31,77.14,77.18,46007.0,54.307,54.4056,54.2859,54.3141,46007.0
2017-08-01 09:50:00,77.19,77.33,77.19,77.23,40405.0,54.3211,54.4196,54.3211,54.3493,40405.0
2017-08-01 10:00:00,77.26,77.42,77.21,77.42,49424.0,54.3704,54.483,54.3352,54.483,49424.0
2017-08-01 10:10:00,77.43,77.5,77.34,77.34,77176.0,54.49,54.5393,54.4267,54.4267,77176.0
2017-08-01 10:20:00,77.35,77.4,77.24,77.29,32084.0,54.4337,54.4689,54.3563,54.3915,32084.0
2017-08-01 10:30:00,77.29,77.29,77.21,77.26,25771.0,54.3915,54.3915,54.3352,54.3704,25771.0
2017-08-01 10:40:00,77.26,77.27,77.19,77.24,27845.0,54.3704,54.3774,54.3211,54.3563,27845.0
2017-08-01 10:50:00,77.24,77.25,77.1,77.12,37288.0,54.3563,54.3633,54.2578,54.2719,37288.0
2017-08-01 11:00:00,77.11,77.15,77.06,77.07,25766.0,54.2648,54.293,54.2296,54.2367,25766.0
2017-08-01 11:10:00,77.07,77.19,77.07,77.19,44142.0,54.2367,54.3211,54.2367,54.3211,44142.0
2017-08-01 11:20:00,77.2,77.3,77.19,77.23,23882.0,54.3282,54.3985,54.3211,54.3493,23882.0
2017-08-01 11:30:00,77.23,77.25,77.12,77.22,22192.0,54.3493,54.3633,54.2719,54.3422,22192.0
2017-08-01 11:40:00,77.22,77.24,77.21,77.23,19094.0,54.3422,54.3563,54.3352,54.3493,19094.0
2017-08-01 11:50:00,77.22,77.32,77.22,77.32,11637.0,54.3422,54.4126,54.3422,54.4126,11637.0
2017-08-01 12:00:00,77.34,77.36,77.31,77.33,22168.0,54.4267,54.4407,54.4056,54.4196,22168.0
2017-08-01 12:10:00,77.33,77.36,77.31,77.34,21288.0,54.4196,54.4407,54.4056,54.4267,21288.0
2017-08-01 12:20:00,77.35,77.43,77.31,77.42,44713.0,54.4337,54.49,54.4056,54.483,44713.0
2017-08-01 12:30:00,77.42,77.43,77.34,77.4,16948.0,54.483,54.49,54.4267,54.4689,16948.0
2017-08-01 12:40:00,77.4,77.4,77.35,77.37,73737.0,54.4689,54.4689,54.4337,54.4478,73737.0
2017-08-01 12:50:00,77.37,77.45,77.35,77.43,16035.0,54.4478,54.5041,54.4337,54.49,16035.0
2017-08-01 13:00:00,77.44,77.45,77.34,77.34,17922.0,54.497,54.5041,54.4267,54.4267,17922.0
2017-08-01 13:10:00,77.34,77.38,77.3,77.31,19670.0,54.4267,54.4548,54.3985,54.4056,19670.0
2017-08-01 13:20:00,77.3,77.3,77.23,77.28,31017.0,54.3985,54.3985,54.3493,54.3845,31017.0
2017-08-01 13:30:00,77.29,77.33,77.25,77.33,14854.0,54.3915,54.4196,54.3633,54.4196,14854.0
2017-08-01 13:40:00,77.33,77.38,77.33,77.36,20232.0,54.4196,54.4548,54.4196,54.4407,20232.0
2017-08-01 13:50:00,77.37,77.37,77.32,77.33,14619.0,54.4478,54.4478,54.4126,54.4196,14619.0
2017-08-01 14:00:00,77.33,77.35,77.28,77.29,27815.0,54.4196,54.4337,54.3845,54.3915,27815.0
2017-08-01 14:10:00,77.29,77.34,77.27,77.29,21726.0,54.3915,54.4267,54.3774,54.3915,21726.0
2017-08-01 14:20:00,77.28,77.31,77.24,77.25,14135.0,54.3845,54.4056,54.3563,54.3633,14135.0
2017-08-01 14:30:00,77.25,77.33,77.25,77.28,24615.0,54.3633,54.4196,54.3633,54.3845,24615.0
2017-08-01 14:40:00,77.29,77.34,77.29,77.31,35887.0,54.3915,54.4267,54.3915,54.4056,35887.0
2017-08-01 14:50:00,77.31,77.44,77.28,77.44,24198.0,54.4056,54.497,54.3845,54.497,24198.0
2017-08-01 15:00:00,77.43,77.43,77.26,77.29,44475.0,54.49,54.49,54.3704,54.3915,44475.0
2017-08-01 15:10:00,77.29,77.34,77.28,77.29,30989.0,54.3915,54.4267,54.3845,54.3915,30989.0
2017-08-01 15:20:00,77.29,77.32,77.27,77.28,34839.0,54.3915,54.4126,54.3774,54.3845,34839.0
2017-08-01 15:30:00,77.28,77.29,77.22,77.26,52377.0,54.3845,54.3915,54.3422,54.3704,52377.0
2017-08-01 15:40:00,77.27,77.35,77.25,77.28,98808.0,54.3774,54.4337,54.3633,54.3845,98808.0
2017-08-01 15:50:00,77.28,77.31,77.23,77.3,119840.0,54.3845,54.4056,54.3493,54.3985,119840.0
2017-08-02 09:30:00,77.15,77.27,76.56,76.81,54104.0,54.293,54.3774,53.8778,54.0537,54104.0
2017-08-02 09:40:00,76.76,77.12,76.76,77.11,43253.0,54.0185,54.2719,54.0185,54.2648,43253.0
2017-08-02 09:50:00,77.11,77.11,76.91,76.95,29850.0,54.2648,54.2648,54.1241,54.1522,29850.0
2017-08-02 10:00:00,77.0,77.28,77.0,77.24,27815.0,54.1874,54.3845,54.1874,54.3563,27815.0
2017-08-02 10:10:00,77.19,77.27,77.11,77.22,35702.0,54.3211,54.3774,54.2648,54.3422,35702.0
2017-08-02 10:20:00,77.24,77.45,77.22,77.43,39279.0,54.3563,54.5041,54.3422,54.49,39279.0
2017-08-02 10:30:00,77.44,77.63,77.4,77.55,41397.0,54.497,54.6308,54.4689,54.5745,41397.0
2017-08-02 10:40:00,77.56,77.62,77.51,77.59,34638.0,54.5815,54.6237,54.5463,54.6026,34638.0
2017-08-02 10:50:00,77.59,77.63,77.5,77.63,22319.0,54.6026,54.6308,54.5393,54.6308,22319.0
2017-08-02 11:00:00,77.64,77.71,77.63,77.7,37287.0,54.6378,54.6871,54.6308,54.68,37287.0
2017-08-02 11:10:00,77.7,77.8,77.57,77.58,30172.0,54.68,54.7504,54.5885,54.5956,30172.0
2017-08-02 11:20:00,77.58,77.71,77.57,77.71,24131.0,54.5956,54.6871,54.5885,54.6871,24131.0
2017-08-02 11:30:00,77.7,77.81,77.69,77.71,34697.0,54.68,54.7574,54.673,54.6871,34697.0
2017-08-02 11:40:00,77.71,77.71,77.62,77.67,25260.0,54.6871,54.6871,54.6237,54.6589,25260.0
2017-08-02 11:50:00,77.68,77.78,77.66,77.76,29200.0,54.6659,54.7363,54.6519,54.7222,29200.0
2017-08-02 12:00:00,77.77,77.81,77.75,77.77,23866.0,54.7293,54.7574,54.7152,54.7293,23866.0
2017-08-02 12:10:00,77.76,77.81,77.76,77.76,16969.0,54.7222,54.7574,54.7222,54.7222,16969.0
2017-08-02 12:20:00,77.75,77.81,77.72,77.73,15383.0,54.7152,54.7574,54.6941,54.7011,15383.0
2017-08-02 12:30:00,77.74,77.8,77.73,77.79,12392.0,54.7082,54.7504,54.7011,54.7434,12392.0
2017-08-02 12:40:00,77.8,77.8,77.64,77.66,15810.0,54.7504,54.7504,54.6378,54.6519,15810.0
2017-08-02 12:50:00,77.66,77.76,77.65,77.73,17269.0,54.6519,54.7222,54.6448,54.7011,17269.0
2017-08-02 13:00:00,77.73,77.77,77.68,77.74,12004.0,54.7011,54.7293,54.6659,54.7082,12004.0
2017-08-02 13:10:00,77.75,77.76,77.72,77.74,29733.0,54.7152,54.7222,54.6941,54.7082,29733.0
2017-08-02 13:20:00,77.74,77.78,77.7,77.77,13820.0,54.7082,54.7363,54.68,54.7293,13820.0
2017-08-02 13:30:00,77.77,77.78,77.66,77.68,15754.0,54.7293,54.7363,54.6519,54.6659,15754.0
2017-08-02 13:40:00,77.67,77.74,77.64,77.7,29751.0,54.6589,54.7082,54.6378,54.68,29751.0
2017-08-02 13:50:00,77.7,77.76,77.66,77.66,34931.0,54.68,54.7222,54.6519,54.6519,34931.0
2017-08-02 14:00:00,77.66,77.69,77.6,77.69,16707.0,54.6519,54.673,54.6096,54.673,16707.0
2017-08-02 14:10:00,77.7,77.73,77.68,77.68,12047.0,54.68,54.7011,54.6659,54.6659,12047.0
2017-08-02 14:20:00,77.67,77.72,77.65,77.66,21358.0,54.6589,54.6941,54.6448,54.6519,21358.0
2017-08-02 14:30:00,77.66,77.75,77.65,77.75,23024.0,54.6519,54.7152,54.6448,54.7152,23024.0
2017-08-02 14:40:00,77.74,77.74,77.67,77.71,14058.0,54.7082,54.7082,54.6589,54.6871,14058.0
2017-08-02 14:50:00,77.7,77.78,77.68,77.77,89219.0,54.68,54.7363,54.6659,54.7293,89219.0
2017-08-02 15:00:00,77.76,77.78,77.63,77.66,28159.0,54.7222,54.7363,54.6308,54.6519,28159.0
2017-08-02 15:10:00,77.67,77.75,77.66,77.74,31541.0,54.6589,54.7152,54.6519,54.7082,31541.0
2017-08-02 15:20:00,77.75,77.75,77.71,77.73,26152.0,54.7152,54.7152,54.6871,54.7011,26152.0
2017-08-02 15:30:00,77.73,77.77,77.71,77.76,85009.0,54.7011,54.7293,54.6871,54.7222,85009.0
2017-08-02 15:40:00,77.76,77.87,77.75,77.75,56146.0,54.7222,54.7997,54.7152,54.7152,56146.0
2017-08-02 15:50:00,77.76,77.86,77.75,77.86,169443.0,54.7222,54.7926,54.7152,54.7926,169443.0
2017-08-03 09:30:00,77.69,78.01,77.62,77.81,67375.0,54.673,54.8982,54.6237,54.7574,67375.0
2017-08-03 09:40:00,77.84,77.98,77.8,77.84,55907.0,54.7785,54.8771,54.7504,54.7785,55907.0
2017-08-03 09:50:00,77.85,78.0,77.84,77.91,38151.0,54.7856,54.8911,54.7785,54.8278,38151.0
2017-08-03 10:00:00,77.91,78.13,77.91,78.09,58393.0,54.8278,54.9826,54.8278,54.9545,58393.0
2017-08-03 10:10:00,78.1,78.11,77.99,78.05,63578.0,54.9615,54.9685,54.8841,54.9263,63578.0
2017-08-03 10:20:00,78.06,78.15,77.99,78.14,47992.0,54.9334,54.9967,54.8841,54.9897,47992.0
2017-08-03 10:30:00,78.13,78.24,78.1,78.21,85417.0,54.9826,55.06,54.9615,55.0389,85417.0
2017-08-03 10:40:00,78.2,78.38,78.18,78.29,40117.0,55.0319,55.1586,55.0178,55.0952,40117.0
2017-08-03 10:50:00,78.29,78.37,78.28,78.37,24772.0,55.0952,55.1515,55.0882,55.1515,24772.0
2017-08-03 11:00:00,78.38,78.46,78.27,78.27,76061.0,55.1586,55.2149,55.0811,55.0811,76061.0
2017-08-03 11:10:00,78.28,78.29,78.11,78.21,40130.0,55.0882,55.0952,54.9685,55.0389,40130.0
2017-08-03 11:20:00,78.22,78.25,78.15,78.18,20743.0,55.046,55.0671,54.9967,55.0178,20743.0
2017-08-03 11:30:00,78.18,78.27,78.17,78.27,14521.0,55.0178,55.0811,55.0108,55.0811,14521.0
2017-08-03 11:40:00,78.27,78.35,78.26,78.28,19239.0,55.0811,55.1374,55.0741,55.0882,19239.0
2017-08-03 11:50:00,78.29,78.33,78.2,78.2,21679.0,55.0952,55.1234,55.0319,55.0319,21679.0
2017-08-03 12:00:00,78.2,78.21,78.14,78.16,27198.0,55.0319,55.0389,54.9897,55.0037,27198.0
2017-08-03 12:10:00,78.16,78.21,78.15,78.18,27189.0,55.0037,55.0389,54.9967,55.0178,27189.0
2017-08-03 12:20:00,78.17,78.26,78.16,78.26,14568.0,55.0108,55.0741,55.0037,55.0741,14568.0
2017-08-03 12:30:00,78.25,78.25,78.1,78.11,52698.0,55.0671,55.0671,54.9615,54.9685,52698.0
2017-08-03 12:40:00,78.12,78.17,78.1,78.16,31553.0,54.9756,55.0108,54.9615,55.0037,31553.0
2017-08-03 12:50:00,78.16,78.18,78.13,78.16,26695.0,55.0037,55.0178,54.9826,55.0037,26695.0
2017-08-03 13:00:00,78.17,78.18,78.14,78.17,40035.0,55.0108,55.0178,54.9897,55.0108,40035.0
2017-08-03 13:10:00,78.17,78.23,78.17,78.23,83822.0,55.0108,55.053,55.0108,55.053,83822.0
2017-08-03 13:20:00,78.22,78.3,78.22,78.3,42301.0,55.046,55.1023,55.046,55.1023,42301.0
2017-08-03 13:30:00,78.29,78.3,78.23,78.27,19562.0,55.0952,55.1023,55.053,55.0811,19562.0
2017-08-03 13:40:00,78.27,78.33,78.26,78.33,34001.0,55.0811,55.1234,55.0741,55.1234,34001.0
2017-08-03 13:50:00,78.33,78.33,78.28,78.31,38514.0,55.1234,55.1234,55.0882,55.1093,38514.0
2017-08-03 14:00:00,78.32,78.38,78.28,78.3,30962.0,55.1163,55.1586,55.0882,55.1023,30962.0
2017-08-03 14:10:00,78.31,78.43,78.31,78.4,28579.0,55.1093,55.1937,55.1093,55.1726,28579.0
2017-08-03 14:20:00,78.4,78.47,78.37,78.41,31917.0,55.1726,55.2219,55.1515,55.1797,31917.0
2017-08-03 14:30:00,78.41,78.46,78.39,78.42,38391.0,55.1797,55.2149,55.1656,55.1867,38391.0
2017-08-03 14:40:00,78.41,78.47,78.41,78.45,34823.0,55.1797,55.2219,55.1797,55.2078,34823.0
2017-08-03 14:50:00,78.45,78.47,78.35,78.38,41364.0,55.2078,55.2219,55.1374,55.1586,41364.0
2017-08-03 15:00:00,78.38,78.38,78.25,78.26,73438.0,55.1586,55.1586,55.0671,55.0741,73438.0
2017-08-03 15:10:00,78.26,78.3,78.2,78.25,41569.0,55.0741,55.1023,55.0319,55.0671,41569.0
2017-08-03 15:20:00,78.26,78.26,78.17,78.21,42329.0,55.0741,55.0741,55.0108,55.0389,42329.0
2017-08-03 15:30:00,78.22,78.28,78.13,78.26,85140.0,55.046,55.0882,54.9826,55.0741,85140.0
2017-08-03 15:40:00,78.26,78.36,78.25,78.32,92938.0,55.0741,55.1445,55.0671,55.1163,92938.0
2017-08-03 15:50:00,78.33,78.4,78.32,78.4,157361.0,55.1234,55.1726,55.1163,55.1726,157361.0
2017-08-04 09:30:00,78.08,78.33,78.0,78.07,68873.0,54.9474,55.1234,54.8911,54.9404,68873.0
2017-08-04 09:40:00,78.07,78.16,78.02,78.14,28630.0,54.9404,55.0037,54.9052,54.9897,28630.0
2017-08-04 09:50:00,78.13,78.23,78.05,78.21,47104.0,54.9826,55.053,54.9263,55.0389,47104.0
2017-08-04 10:00:00,78.2,78.2,78.06,78.15,31771.0,55.0319,55.0319,54.9334,54.9967,31771.0
2017-08-04 10:10:00,78.15,78.17,78.08,78.1,39582.0,54.9967,55.0108,54.9474,54.9615,39582.0
2017-08-04 10:20:00,78.09,78.1,78.01,78.08,43576.0,54.9545,54.9615,54.8982,54.9474,43576.0
2017-08-04 10:30:00,78.07,78.13,78.03,78.06,39662.0,54.9404,54.9826,54.9123,54.9334,39662.0
2017-08-04 10:40:00,78.05,78.07,77.74,77.76,53667.0,54.9263,54.9404,54.7082,54.7222,53667.0
2017-08-04 10:50:00,77.75,77.77,77.46,77.47,74181.0,54.7152,54.7293,54.5111,54.5182,74181.0
2017-08-04 11:00:00,77.46,77.89,77.41,77.89,41641.0,54.5111,54.8137,54.4759,54.8137,41641.0
2017-08-04 11:10:00,77.89,77.95,77.74,77.8,21185.0,54.8137,54.856,54.7082,54.7504,21185.0
2017-08-04 11:20:00,77.79,77.82,77.73,77.81,29087.0,54.7434,54.7645,54.7011,54.7574,29087.0
2017-08-04 11:30:00,77.81,77.81,77.76,77.76,21816.0,54.7574,54.7574,54.7222,54.7222,21816.0
2017-08-04 11:40:00,77.77,77.88,77.75,77.88,24488.0,54.7293,54.8067,54.7152,54.8067,24488.0
2017-08-04 11:50:00,77.88,77.93,77.85,77.86,33276.0,54.8067,54.8419,54.7856,54.7926,33276.0
2017-08-04 12:00:00,77.86,77.92,77.77,77.92,21098.0,54.7926,54.8348,54.7293,54.8348,21098.0
2017-08-04 12:10:00,77.92,77.93,77.82,77.85,24149.0,54.8348,54.8419,54.7645,54.7856,24149.0
2017-08-04 12:20:00,77.85,77.96,77.85,77.94,15033.0,54.7856,54.863,54.7856,54.8489,15033.0
2017-08-04 12:30:00,77.94,77.94,77.82,77.83,15057.0,54.8489,54.8489,54.7645,54.7715,15057.0
2017-08-04 12:40:00,77.83,77.84,77.79,77.79,11756.0,54.7715,54.7785,54.7434,54.7434,11756.0
2017-08-04 12:50:00,77.78,77.87,77.76,77.86,11717.0,54.7363,54.7997,54.7222,54.7926,11717.0
2017-08-04 13:00:00,77.86,77.91,77.85,77.87,13330.0,54.7926,54.8278,54.7856,54.7997,13330.0
2017-08-04 13:10:00,77.87,77.93,77.86,77.92,18753.0,54.7997,54.8419,54.7926,54.8348,18753.0
2017-08-04 13:20:00,77.92,77.92,77.89,77.9,26928.0,54.8348,54.8348,54.8137,54.8208,26928.0
2017-08-04 13:30:00,77.91,77.92,77.85,77.88,25738.0,54.8278,54.8348,54.7856,54.8067,25738.0
2017-08-04 13:40:00,77.88,77.94,77.88,77.93,13695.0,54.8067,54.8489,54.8067,54.8419,13695.0
2017-08-04 13:50:00,77.93,77.95,77.91,77.93,15388.0,54.8419,54.856,54.8278,54.8419,15388.0
2017-08-04 14:00:00,77.94,77.94,77.89,77.91,26086.0,54.8489,54.8489,54.8137,54.8278,26086.0
2017-08-04 14:10:00,77.92,77.95,77.87,77.87,30013.0,54.8348,54.856,54.7997,54.7997,30013.0
2017-08-04 14:20:00,77.87,77.94,77.86,77.94,10945.0,54.7997,54.8489,54.7926,54.8489,10945.0
2017-08-04 14:30:00,77.94,77.99,77.93,77.95,16874.0,54.8489,54.8841,54.8419,54.856,16874.0
2017-08-04 14:40:00,77.95,77.97,77.94,77.96,24134.0,54.856,54.87,54.8489,54.863,24134.0
2017-08-04 14:50:00,77.96,77.99,77.89,77.89,31899.0,54.863,54.8841,54.8137,54.8137,31899.0
2017-08-04 15:00:00,77.88,77.96,77.88,77.94,14580.0,54.8067,54.863,54.8067,54.8489,14580.0
2017-08-04 15:10:00,77.94,77.97,77.92,77.94,20063.0,54.8489,54.87,54.8348,54.8489,20063.0
2017-08-04 15:20:00,77.94,77.99,77.93,77.94,38643.0,54.8489,54.8841,54.8419,54.8489,38643.0
2017-08-04 15:30:00,77.94,77.96,77.87,77.96,31522.0,54.8489,54.863,54.7997,54.863,31522.0
2017-08-04 15:40:00,77.96,78.08,77.96,78.02,65674.0,54.863,54.9474,54.863,54.9052,65674.0
2017-08-04 15:50:00,78.01,78.13,77.99,78.06,203030.0,54.8982,54.9826,54.8841,54.9334,203030.0
2017-08-07 09:30:00,78.01,78.07,77.81,77.83,42685.0,54.8982,54.9404,54.7574,54.7715,42685.0
2017-08-07 09:40:00,77.8,78.09,77.8,78.08,31989.0,54.7504,54.9545,54.7504,54.9474,31989.0
2017-08-07 09:50:00,78.08,78.22,78.06,78.14,35827.0,54.9474,55.046,54.9334,54.9897,35827.0
2017-08-07 10:00:00,78.15,78.18,78.07,78.16,23588.0,54.9967,55.0178,54.9404,55.0037,23588.0
2017-08-07 10:10:00,78.16,78.2,78.15,78.16,19899.0,55.0037,55.0319,54.9967,55.0037,19899.0
2017-08-07 10:20:00,78.16,78.17,78.04,78.07,33912.0,55.0037,55.0108,54.9193,54.9404,33912.0
2017-08-07 10:30:00,78.07,78.08,77.98,77.98,35328.0,54.9404,54.9474,54.8771,54.8771,35328.0
2017-08-07 10:40:00,77.98,78.05,77.95,78.0,28468.0,54.8771,54.9263,54.856,54.8911,28468.0
2017-08-07 10:50:00,78.0,78.01,77.87,77.88,28231.0,54.8911,54.8982,54.7997,54.8067,28231.0
2017-08-07 11:00:00,77.89,77.91,77.85,77.91,22858.0,54.8137,54.8278,54.7856,54.8278,22858.0
2017-08-07 11:10:00,77.91,77.94,77.89,77.92,18320.0,54.8278,54.8489,54.8137,54.8348,18320.0
2017-08-07 11:20:00,77.91,77.91,77.78,77.79,21600.0,54.8278,54.8278,54.7363,54.7434,21600.0
2017-08-07 11:30:00,77.79,77.9,77.78,77.9,20075.0,54.7434,54.8208,54.7363,54.8208,20075.0
2017-08-07 11:40:00,77.9,77.92,77.86,77.86,13155.0,54.8208,54.8348,54.7926,54.7926,13155.0
2017-08-07 11:50:00,77.86,77.88,77.83,77.87,9274.0,54.7926,54.8067,54.7715,54.7997,9274.0
2017-08-07 12:00:00,77.87,77.91,77.87,77.88,9011.0,54.7997,54.8278,54.7997,54.8067,9011.0
2017-08-07 12:10:00,77.87,77.93,77.86,77.92,6043.0,54.7997,54.8419,54.7926,54.8348,6043.0
2017-08-07 12:20:00,77.93,77.93,77.88,77.92,9444.0,54.8419,54.8419,54.8067,54.8348,9444.0
2017-08-07 12:30:00,77.93,77.95,77.91,77.93,9314.0,54.8419,54.856,54.8278,54.8419,9314.0
2017-08-07 12:40:00,77.92,77.93,77.91,77.91,9102.0,54.8348,54.8419,54.8278,54.8278,9102.0
2017-08-07 12:50:00,77.92,77.94,77.88,77.89,11584.0,54.8348,54.8489,54.8067,54.8137,11584.0
2017-08-07 13:00:00,77.9,77.93,77.89,77.91,7526.0,54.8208,54.8419,54.8137,54.8278,7526.0
2017-08-07 13:10:00,77.91,77.91,77.8,77.87,54314.0,54.8278,54.8278,54.7504,54.7997,54314.0
2017-08-07 13:20:00,77.88,77.9,77.84,77.85,8363.0,54.8067,54.8208,54.7785,54.7856,8363.0
2017-08-07 13:30:00,77.86,77.86,77.82,77.83,7418.0,54.7926,54.7926,54.7645,54.7715,7418.0
2017-08-07 13:40:00,77.83,77.9,77.83,77.9,14799.0,54.7715,54.8208,54.7715,54.8208,14799.0
2017-08-07 13:50:00,77.89,77.94,77.89,77.91,19015.0,54.8137,54.8489,54.8137,54.8278,19015.0
2017-08-07 14:00:00,77.91,77.93,77.85,77.93,13170.0,54.8278,54.8419,54.7856,54.8419,13170.0
2017-08-07 14:10:00,77.93,77.99,77.93,77.96,15651.0,54.8419,54.8841,54.8419,54.863,15651.0
2017-08-07 14:20:00,77.95,77.97,77.88,77.93,16483.0,54.856,54.87,54.8067,54.8419,16483.0
2017-08-07 14:30:00,77.93,77.99,77.93,77.97,14339.0,54.8419,54.8841,54.8419,54.87,14339.0
2017-08-07 14:40:00,77.97,78.0,77.96,77.99,16533.0,54.87,54.8911,54.863,54.8841,16533.0
2017-08-07 14:50:00,77.98,78.0,77.96,78.0,11984.0,54.8771,54.8911,54.863,54.8911,11984.0
2017-08-07 15:00:00,77.99,78.01,77.97,77.98,22636.0,54.8841,54.8982,54.87,54.8771,22636.0
2017-08-07 15:10:00,77.98,78.04,77.98,78.01,26528.0,54.8771,54.9193,54.8771,54.8982,26528.0
2017-08-07 15:20:00,78.01,78.03,78.0,78.02,25657.0,54.8982,54.9123,54.8911,54.9052,25657.0
2017-08-07 15:30:00,78.01,78.02,77.9,77.92,45976.0,54.8982,54.9052,54.8208,54.8348,45976.0
2017-08-07 15:40:00,77.92,77.98,77.85,77.96,68945.0,54.8348,54.8771,54.7856,54.863,68945.0
2017-08-07 15:50:00,77.96,77.99,77.79,77.89,381476.0,54.863,54.8841,54.7434,54.8137,381476.0
2017-08-08 09:30:00,77.75,77.86,77.61,77.83,29323.0,54.7152,54.7926,54.6167,54.7715,29323.0
2017-08-08 09:40:00,77.79,77.83,77.72,77.75,18899.0,54.7434,54.7715,54.6941,54.7152,18899.0
2017-08-08 09:50:00,77.75,77.94,77.75,77.89,27355.0,54.7152,54.8489,54.7152,54.8137,27355.0
2017-08-08 10:00:00,77.89,77.98,77.86,77.94,22922.0,54.8137,54.8771,54.7926,54.8489,22922.0
2017-08-08 10:10:00,77.94,77.97,77.89,77.92,37048.0,54.8489,54.87,54.8137,54.8348,37048.0
2017-08-08 10:20:00,77.94,78.01,77.93,77.99,24753.0,54.8489,54.8982,54.8419,54.8841,24753.0
2017-08-08 10:30:00,77.98,78.0,77.87,77.89,20153.0,54.8771,54.8911,54.7997,54.8137,20153.0
2017-08-08 10:40:00,77.9,77.91,77.81,77.82,16223.0,54.8208,54.8278,54.7574,54.7645,16223.0
2017-08-08 10:50:00,77.81,77.91,77.79,77.88,12860.0,54.7574,54.8278,54.7434,54.8067,12860.0
2017-08-08 11:00:00,77.87,77.87,77.77,77.77,11484.0,54.7997,54.7997,54.7293,54.7293,11484.0
2017-08-08 11:10:00,77.77,77.85,77.76,77.79,12207.0,54.7293,54.7856,54.7222,54.7434,12207.0
2017-08-08 11:20:00,77.78,77.78,77.67,77.7,30115.0,54.7363,54.7363,54.6589,54.68,30115.0
2017-08-08 11:30:00,77.7,77.77,77.7,77.75,13313.0,54.68,54.7293,54.68,54.7152,13313.0
2017-08-08 11:40:00,77.74,77.75,77.67,77.68,22776.0,54.7082,54.7152,54.6589,54.6659,22776.0
2017-08-08 11:50:00,77.68,77.76,77.67,77.73,20115.0,54.6659,54.7222,54.6589,54.7011,20115.0
2017-08-08 12:00:00,77.73,77.76,77.67,77.69,12972.0,54.7011,54.7222,54.6589,54.673,12972.0
2017-08-08 12:10:00,77.7,77.75,77.67,77.69,19801.0,54.68,54.7152,54.6589,54.673,19801.0
2017-08-08 12:20:00,77.69,77.86,77.69,77.79,18582.0,54.673,54.7926,54.673,54.7434,18582.0
2017-08-08 12:30:00,77.79,77.86,77.79,77.8,24413.0,54.7434,54.7926,54.7434,54.7504,24413.0
2017-08-08 12:40:00,77.8,77.91,77.8,77.85,26045.0,54.7504,54.8278,54.7504,54.7856,26045.0
2017-08-08 12:50:00,77.84,77.88,77.82,77.85,7810.0,54.7785,54.8067,54.7645,54.7856,7810.0
2017-08-08 13:00:00,77.85,77.89,77.83,77.87,13242.0,54.7856,54.8137,54.7715,54.7997,13242.0
2017-08-08 13:10:00,77.87,77.87,77.82,77.84,14796.0,54.7997,54.7997,54.7645,54.7785,14796.0
2017-08-08 13:20:00,77.85,77.92,77.82,77.91,14131.0,54.7856,54.8348,54.7645,54.8278,14131.0
2017-08-08 13:30:00,77.91,77.91,77.86,77.86,7971.0,54.8278,54.8278,54.7926,54.7926,7971.0
2017-08-08 13:40:00,77.86,77.86,77.82,77.84,17320.0,54.7926,54.7926,54.7645,54.7785,17320.0
2017-08-08 13:50:00,77.84,77.85,77.73,77.77,47997.0,54.7785,54.7856,54.7011,54.7293,47997.0
2017-08-08 14:00:00,77.76,77.83,77.75,77.8,19396.0,54.7222,54.7715,54.7152,54.7504,19396.0
2017-08-08 14:10:00,77.8,77.85,77.78,77.83,13701.0,54.7504,54.7856,54.7363,54.7715,13701.0
2017-08-08 14:20:00,77.84,77.92,77.83,77.89,16175.0,54.7785,54.8348,54.7715,54.8137,16175.0
2017-08-08 14:30:00,77.89,77.89,77.84,77.87,14441.0,54.8137,54.8137,54.7785,54.7997,14441.0
2017-08-08 14:40:00,77.87,77.89,77.84,77.86,12689.0,54.7997,54.8137,54.7785,54.7926,12689.0
2017-08-08 14:50:00,77.86,77.9,77.85,77.85,11834.0,54.7926,54.8208,54.7856,54.7856,11834.0
2017-08-08 15:00:00,77.86,77.88,77.8,77.85,15621.0,54.7926,54.8067,54.7504,54.7856,15621.0
2017-08-08 15:10:00,77.85,77.87,77.84,77.87,12995.0,54.7856,54.7997,54.7785,54.7997,12995.0
2017-08-08 15:20:00,77.87,77.9,77.85,77.88,21429.0,54.7997,54.8208,54.7856,54.8067,21429.0
2017-08-08 15:30:00,77.88,77.9,77.83,77.88,53796.0,54.8067,54.8208,54.7715,54.8067,53796.0
2017-08-08 15:40:00,77.89,78.02,77.88,77.97,67444.0,54.8137,54.9052,54.8067,54.87,67444.0
2017-08-08 15:50:00,77.97,77.99,77.89,77.96,132379.0,54.87,54.8841,54.8137,54.863,132379.0
2017-08-09 09:30:00,78.32,78.32,77.85,77.94,69560.0,55.1163,55.1163,54.7856,54.8489,69560.0
2017-08-09 09:40:00,77.93,78.03,77.88,77.94,24079.0,54.8419,54.9123,54.8067,54.8489,24079.0
2017-08-09 09:50:00,77.94,78.03,77.92,78.02,27071.0,54.8489,54.9123,54.8348,54.9052,27071.0
2017-08-09 10:00:00,78.02,78.02,77.82,77.82,14323.0,54.9052,54.9052,54.7645,54.7645,14323.0
2017-08-09 10:10:00,77.83,77.86,77.75,77.84,16404.0,54.7715,54.7926,54.7152,54.7785,16404.0
2017-08-09 10:20:00,77.82,77.95,77.79,77.9,25731.0,54.7645,54.856,54.7434,54.8208,25731.0
2017-08-09 10:30:00,77.91,78.02,77.87,77.9,21017.0,54.8278,54.9052,54.7997,54.8208,21017.0
2017-08-09 10:40:00,77.89,77.98,77.85,77.94,23763.0,54.8137,54.8771,54.7856,54.8489,23763.0
2017-08-09 10:50:00,77.94,78.03,77.91,78.03,15873.0,54.8489,54.9123,54.8278,54.9123,15873.0
2017-08-09 11:00:00,78.04,78.04,77.8,77.81,12363.0,54.9193,54.9193,54.7504,54.7574,12363.0
2017-08-09 11:10:00,77.8,77.82,77.71,77.71,33718.0,54.7504,54.7645,54.6871,54.6871,33718.0
2017-08-09 11:20:00,77.72,77.75,77.7,77.75,27790.0,54.6941,54.7152,54.68,54.7152,27790.0
2017-08-09 11:30:00,77.75,77.92,77.73,77.89,20296.0,54.7152,54.8348,54.7011,54.8137,20296.0
2017-08-09 11:40:00,77.9,77.93,77.82,77.82,10787.0,54.8208,54.8419,54.7645,54.7645,10787.0
2017-08-09 11:50:00,77.85,77.93,77.84,77.88,10108.0,54.7856,54.8419,54.7785,54.8067,10108.0
2017-08-09 12:00:00,77.89,77.89,77.79,77.84,7290.0,54.8137,54.8137,54.7434,54.7785,7290.0
2017-08-09 12:10:00,77.84,77.91,77.83,77.83,9501.0,54.7785,54.8278,54.7715,54.7715,9501.0
2017-08-09 12:20:00,77.84,77.91,77.83,77.91,23656.0,54.7785,54.8278,54.7715,54.8278,23656.0
2017-08-09 12:30:00,77.9,77.95,77.89,77.92,20494.0,54.8208,54.856,54.8137,54.8348,20494.0
2017-08-09 12:40:00,77.92,77.93,77.9,77.93,12556.0,54.8348,54.8419,54.8208,54.8419,12556.0
2017-08-09 12:50:00,77.92,77.98,77.92,77.95,12393.0,54.8348,54.8771,54.8348,54.856,12393.0
2017-08-09 13:00:00,77.95,77.97,77.89,77.95,48219.0,54.856,54.87,54.8137,54.856,48219.0
2017-08-09 13:10:00,77.95,77.95,77.91,77.92,12718.0,54.856,54.856,54.8278,54.8348,12718.0
2017-08-09 13:20:00,77.92,77.96,77.91,77.96,22714.0,54.8348,54.863,54.8278,54.863,22714.0
2017-08-09 13:30:00,77.96,77.98,77.93,77.93,12621.0,54.863,54.8771,54.8419,54.8419,12621.0
2017-08-09 13:40:00,77.93,77.95,77.91,77.94,16784.0,54.8419,54.856,54.8278,54.8489,16784.0
2017-08-09 13:50:00,77.93,77.95,77.82,77.82,25737.0,54.8419,54.856,54.7645,54.7645,25737.0
2017-08-09 14:00:00,77.83,77.85,77.81,77.81,11683.0,54.7715,54.7856,54.7574,54.7574,11683.0
2017-08-09 14:10:00,77.81,77.88,77.76,77.81,32161.0,54.7574,54.8067,54.7222,54.7574,32161.0
2017-08-09 14:20:00,77.81,77.9,77.78,77.87,19532.0,54.7574,54.8208,54.7363,54.7997,19532.0
2017-08-09 14:30:00,77.88,77.91,77.81,77.84,32252.0,54.8067,54.8278,54.7574,54.7785,32252.0
2017-08-09 14:40:00,77.84,77.92,77.83,77.92,17754.0,54.7785,54.8348,54.7715,54.8348,17754.0
2017-08-09 14:50:00,77.91,77.93,77.87,77.89,29830.0,54.8278,54.8419,54.7997,54.8137,29830.0
2017-08-09 15:00:00,77.9,77.91,77.88,77.89,30697.0,54.8208,54.8278,54.8067,54.8137,30697.0
2017-08-09 15:10:00,77.89,77.9,77.82,77.84,34163.0,54.8137,54.8208,54.7645,54.7785,34163.0
2017-08-09 15:20:00,77.84,77.88,77.83,77.83,23584.0,54.7785,54.8067,54.7715,54.7715,23584.0
2017-08-09 15:30:00,77.82,77.88,77.77,77.85,32732.0,54.7645,54.8067,54.7293,54.7856,32732.0
2017-08-09 15:40:00,77.86,77.88,77.79,77.86,53682.0,54.7926,54.8067,54.7434,54.7926,53682.0
2017-08-09 15:50:00,77.86,77.88,77.77,77.8,120310.0,54.7926,54.8067,54.7293,54.7504,120310.0
2017-08-10 09:30:00,77.74,77.86,77.56,77.56,35083.0,54.7082,54.7926,54.5815,54.5815,35083.0
2017-08-10 09:40:00,77.55,77.59,77.47,77.55,31247.0,54.5745,54.6026,54.5182,54.5745,31247.0
2017-08-10 09:50:00,77.55,77.73,77.55,77.68,27807.0,54.5745,54.7011,54.5745,54.6659,27807.0
2017-08-10 10:00:00,77.65,77.75,77.6,77.64,36292.0,54.6448,54.7152,54.6096,54.6378,36292.0
2017-08-10 10:10:00,77.61,77.76,77.61,77.74,38781.0,54.6167,54.7222,54.6167,54.7082,38781.0
2017-08-10 10:20:00,77.73,77.74,77.6,77.63,16077.0,54.7011,54.7082,54.6096,54.6308,16077.0
2017-08-10 10:30:00,77.64,77.67,77.59,77.61,41361.0,54.6378,54.6589,54.6026,54.6167,41361.0
2017-08-10 10:40:00,77.6,77.65,77.6,77.63,34495.0,54.6096,54.6448,54.6096,54.6308,34495.0
2017-08-10 10:50:00,77.63,77.63,77.5,77.5,25941.0,54.6308,54.6308,54.5393,54.5393,25941.0
2017-08-10 11:00:00,77.5,77.58,77.49,77.53,44201.0,54.5393,54.5956,54.5322,54.5604,44201.0
2017-08-10 11:10:00,77.53,77.59,77.52,77.59,33479.0,54.5604,54.6026,54.5533,54.6026,33479.0
2017-08-10 11:20:00,77.59,77.65,77.58,77.58,41775.0,54.6026,54.6448,54.5956,54.5956,41775.0
2017-08-10 11:30:00,77.59,77.62,77.55,77.56,16663.0,54.6026,54.6237,54.5745,54.5815,16663.0
2017-08-10 11:40:00,77.56,77.57,77.55,77.56,10682.0,54.5815,54.5885,54.5745,54.5815,10682.0
2017-08-10 11:50:00,77.56,77.67,77.53,77.67,17776.0,54.5815,54.6589,54.5604,54.6589,17776.0
2017-08-10 12:00:00,77.64,77.79,77.63,77.75,17626.0,54.6378,54.7434,54.6308,54.7152,17626.0
2017-08-10 12:10:00,77.75,77.78,77.71,77.77,13521.0,54.7152,54.7363,54.6871,54.7293,13521.0
2017-08-10 12:20:00,77.76,77.85,77.73,77.83,9607.0,54.7222,54.7856,54.7011,54.7715,9607.0
2017-08-10 12:30:00,77.84,77.85,77.78,77.8,16778.0,54.7785,54.7856,54.7363,54.7504,16778.0
2017-08-10 12:40:00,77.81,77.83,77.78,77.8,14548.0,54.7574,54.7715,54.7363,54.7504,14548.0
2017-08-10 12:50:00,77.78,77.89,77.78,77.85,18792.0,54.7363,54.8137,54.7363,54.7856,18792.0
2017-08-10 13:00:00,77.85,77.89,77.78,77.79,13380.0,54.7856,54.8137,54.7363,54.7434,13380.0
2017-08-10 13:10:00,77.81,77.83,77.78,77.82,12557.0,54.7574,54.7715,54.7363,54.7645,12557.0
2017-08-10 13:20:00,77.82,77.84,77.75,77.76,35025.0,54.7645,54.7785,54.7152,54.7222,35025.0
2017-08-10 13:30:00,77.76,77.78,77.73,77.78,17404.0,54.7222,54.7363,54.7011,54.7363,17404.0
2017-08-10 13:40:00,77.77,77.8,77.73,77.74,25754.0,54.7293,54.7504,54.7011,54.7082,25754.0
2017-08-10 13:50:00,77.75,77.79,77.73,77.77,19197.0,54.7152,54.7434,54.7011,54.7293,19197.0
2017-08-10 14:00:00,77.79,77.85,77.79,77.84,20901.0,54.7434,54.7856,54.7434,54.7785,20901.0
2017-08-10 14:10:00,77.84,77.95,77.83,77.95,22340.0,54.7785,54.856,54.7715,54.856,22340.0
2017-08-10 14:20:00,77.94,77.97,77.86,77.9,22694.0,54.8489,54.87,54.7926,54.8208,22694.0
2017-08-10 14:30:00,77.9,78.02,77.9,77.95,22965.0,54.8208,54.9052,54.8208,54.856,22965.0
2017-08-10 14:40:00,77.94,77.96,77.91,77.94,25920.0,54.8489,54.863,54.8278,54.8489,25920.0
2017-08-10 14:50:00,77.94,77.96,77.9,77.93,26302.0,54.8489,54.863,54.8208,54.8419,26302.0
2017-08-10 15:00:00,77.93,77.94,77.73,77.73,26293.0,54.8419,54.8489,54.7011,54.7011,26293.0
2017-08-10 15:10:00,77.74,77.75,77.69,77.71,28432.0,54.7082,54.7152,54.673,54.6871,28432.0
2017-08-10 15:20:00,77.72,77.74,77.69,77.73,28955.0,54.6941,54.7082,54.673,54.7011,28955.0
2017-08-10 15:30:00,77.74,77.91,77.74,77.91,69524.0,54.7082,54.8278,54.7082,54.8278,69524.0
2017-08-10 15:40:00,77.92,78.03,77.84,77.84,64306.0,54.8348,54.9123,54.7785,54.7785,64306.0
2017-08-10 15:50:00,77.83,77.86,77.76,77.83,141099.0,54.7715,54.7926,54.7222,54.7715,141099.0
2017-08-11 09:30:00,77.92,77.95,77.51,77.6,56372.0,54.8348,54.856,54.5463,54.6096,56372.0
2017-08-11 09:40:00,77.56,77.68,77.5,77.55,21003.0,54.5815,54.6659,54.5393,54.5745,21003.0
2017-08-11 09:50:00,77.58,77.59,77.45,77.5,18081.0,54.5956,54.6026,54.5041,54.5393,18081.0
2017-08-11 10:00:00,77.52,77.59,77.45,77.45,23610.0,54.5533,54.6026,54.5041,54.5041,23610.0
2017-08-11 10:10:00,77.43,77.44,77.33,77.43,29250.0,54.49,54.497,54.4196,54.49,29250.0
2017-08-11 10:20:00,77.45,77.46,77.38,77.45,18468.0,54.5041,54.5111,54.4548,54.5041,18468.0
2017-08-11 10:30:00,77.43,77.43,77.33,77.35,16832.0,54.49,54.49,54.4196,54.4337,16832.0
2017-08-11 10:40:00,77.36,77.41,77.3,77.41,16439.0,54.4407,54.4759,54.3985,54.4759,16439.0
2017-08-11 10:50:00,77.41,77.45,77.39,77.45,20624.0,54.4759,54.5041,54.4619,54.5041,20624.0
2017-08-11 11:00:00,77.45,77.47,77.39,77.42,24501.0,54.5041,54.5182,54.4619,54.483,24501.0
2017-08-11 11:10:00,77.41,77.46,77.4,77.46,20996.0,54.4759,54.5111,54.4689,54.5111,20996.0
2017-08-11 11:20:00,77.46,77.53,77.44,77.51,41228.0,54.5111,54.5604,54.497,54.5463,41228.0
2017-08-11 11:30:00,77.52,77.55,77.49,77.49,26075.0,54.5533,54.5745,54.5322,54.5322,26075.0
2017-08-11 11:40:00,77.49,77.6,77.46,77.59,22756.0,54.5322,54.6096,54.5111,54.6026,22756.0
2017-08-11 11:50:00,77.6,77.61,77.52,77.55,25685.0,54.6096,54.6167,54.5533,54.5745,25685.0
2017-08-11 12:00:00,77.55,77.55,77.44,77.47,64228.0,54.5745,54.5745,54.497,54.5182,64228.0
2017-08-11 12:10:00,77.48,77.51,77.4,77.42,27605.0,54.5252,54.5463,54.4689,54.483,27605.0
2017-08-11 12:20:00,77.43,77.43,77.37,77.37,18670.0,54.49,54.49,54.4478,54.4478,18670.0
2017-08-11 12:30:00,77.37,77.39,77.29,77.39,27413.0,54.4478,54.4619,54.3915,54.4619,27413.0
2017-08-11 12:40:00,77.39,77.39,77.35,77.36,14555.0,54.4619,54.4619,54.4337,54.4407,14555.0
2017-08-11 12:50:00,77.35,77.36,77.3,77.33,76259.0,54.4337,54.4407,54.3985,54.4196,76259.0
2017-08-11 13:00:00,77.34,77.37,77.21,77.24,28313.0,54.4267,54.4478,54.3352,54.3563,28313.0
2017-08-11 13:10:00,77.23,77.25,77.15,77.17,18933.0,54.3493,54.3633,54.293,54.307,18933.0
2017-08-11 13:20:00,77.16,77.16,77.06,77.16,20546.0,54.3,54.3,54.2296,54.3,20546.0
2017-08-11 13:30:00,77.17,77.2,77.08,77.1,25917.0,54.307,54.3282,54.2437,54.2578,25917.0
2017-08-11 13:40:00,77.09,77.1,77.05,77.07,23266.0,54.2507,54.2578,54.2226,54.2367,23266.0
2017-08-11 13:50:00,77.06,77.15,77.05,77.15,11290.0,54.2296,54.293,54.2226,54.293,11290.0
2017-08-11 14:00:00,77.16,77.17,77.1,77.11,10253.0,54.3,54.307,54.2578,54.2648,10253.0
2017-08-11 14:10:00,77.1,77.21,77.09,77.2,28215.0,54.2578,54.3352,54.2507,54.3282,28215.0
2017-08-11 14:20:00,77.19,77.26,77.17,77.26,35040.0,54.3211,54.3704,54.307,54.3704,35040.0
2017-08-11 14:30:00,77.26,77.26,77.2,77.23,21565.0,54.3704,54.3704,54.3282,54.3493,21565.0
2017-08-11 14:40:00,77.23,77.26,77.21,77.26,18821.0,54.3493,54.3704,54.3352,54.3704,18821.0
2017-08-11 14:50:00,77.26,77.3,77.2,77.22,20274.0,54.3704,54.3985,54.3282,54.3422,20274.0
2017-08-11 15:00:00,77.22,77.33,77.22,77.33,32207.0,54.3422,54.4196,54.3422,54.4196,32207.0
2017-08-11 15:10:00,77.33,77.33,77.22,77.26,31715.0,54.4196,54.4196,54.3422,54.3704,31715.0
2017-08-11 15:20:00,77.27,77.3,77.25,77.28,20735.0,54.3774,54.3985,54.3633,54.3845,20735.0
2017-08-11 15:30:00,77.28,77.38,77.25,77.38,32390.0,54.3845,54.4548,54.3633,54.4548,32390.0
2017-08-11 15:40:00,77.38,77.51,77.36,77.51,51286.0,54.4548,54.5463,54.4407,54.5463,51286.0
2017-08-11 15:50:00,77.5,77.58,77.38,77.4,97435.0,54.5393,54.5956,54.4548,54.4689,97435.0
2017-08-14 09:30:00,77.49,77.62,77.42,77.56,29817.0,54.5322,54.6237,54.483,54.5815,29817.0
2017-08-14 09:40:00,77.55,77.61,77.5,77.61,18445.0,54.5745,54.6167,54.5393,54.6167,18445.0
2017-08-14 09:50:00,77.62,77.62,77.48,77.59,26182.0,54.6237,54.6237,54.5252,54.6026,26182.0
2017-08-14 10:00:00,77.6,77.61,77.43,77.43,27180.0,54.6096,54.6167,54.49,54.49,27180.0
2017-08-14 10:10:00,77.44,77.63,77.44,77.59,35488.0,54.497,54.6308,54.497,54.6026,35488.0
2017-08-14 10:20:00,77.59,77.65,77.57,77.62,18906.0,54.6026,54.6448,54.5885,54.6237,18906.0
2017-08-14 10:30:00,77.62,77.62,77.54,77.58,18911.0,54.6237,54.6237,54.5674,54.5956,18911.0
2017-08-14 10:40:00,77.59,77.72,77.57,77.72,11357.0,54.6026,54.6941,54.5885,54.6941,11357.0
2017-08-14 10:50:00,77.72,77.75,77.61,77.69,22825.0,54.6941,54.7152,54.6167,54.673,22825.0
2017-08-14 11:00:00,77.68,77.74,77.67,77.73,10494.0,54.6659,54.7082,54.6589,54.7011,10494.0
2017-08-14 11:10:00,77.74,77.76,77.66,77.72,28037.0,54.7082,54.7222,54.6519,54.6941,28037.0
2017-08-14 11:20:00,77.72,77.82,77.72,77.77,17580.0,54.6941,54.7645,54.6941,54.7293,17580.0
2017-08-14 11:30:00,77.77,77.78,77.74,77.76,9256.0,54.7293,54.7363,54.7082,54.7222,9256.0
2017-08-14 11:40:00,77.77,77.82,77.76,77.77,12800.0,54.7293,54.7645,54.7222,54.7293,12800.0
2017-08-14 11:50:00,77.77,77.78,77.73,77.74,13508.0,54.7293,54.7363,54.7011,54.7082,13508.0
2017-08-14 12:00:00,77.75,77.77,77.71,77.73,21604.0,54.7152,54.7293,54.6871,54.7011,21604.0
2017-08-14 12:10:00,77.73,77.77,77.72,77.75,15454.0,54.7011,54.7293,54.6941,54.7152,15454.0
2017-08-14 12:20:00,77.76,77.77,77.69,77.76,13831.0,54.7222,54.7293,54.673,54.7222,13831.0
2017-08-14 12:30:00,77.76,77.78,77.71,77.72,12294.0,54.7222,54.7363,54.6871,54.6941,12294.0
2017-08-14 12:40:00,77.72,77.78,77.72,77.77,9878.0,54.6941,54.7363,54.6941,54.7293,9878.0
2017-08-14 12:50:00,77.77,77.84,77.77,77.83,10713.0,54.7293,54.7785,54.7293,54.7715,10713.0
2017-08-14 13:00:00,77.83,77.86,77.82,77.84,9749.0,54.7715,54.7926,54.7645,54.7785,9749.0
2017-08-14 13:10:00,77.84,77.85,77.75,77.75,11761.0,54.7785,54.7856,54.7152,54.7152,11761.0
2017-08-14 13:20:00,77.75,77.77,77.72,77.75,20502.0,54.7152,54.7293,54.6941,54.7152,20502.0
2017-08-14 13:30:00,77.75,77.78,77.7,77.73,12991.0,54.7152,54.7363,54.68,54.7011,12991.0
2017-08-14 13:40:00,77.72,77.73,77.67,77.68,23073.0,54.6941,54.7011,54.6589,54.6659,23073.0
2017-08-14 13:50:00,77.67,77.73,77.67,77.73,15597.0,54.6589,54.7011,54.6589,54.7011,15597.0
2017-08-14 14:00:00,77.73,77.75,77.67,77.67,16420.0,54.7011,54.7152,54.6589,54.6589,16420.0
2017-08-14 14:10:00,77.67,77.73,77.66,77.7,19120.0,54.6589,54.7011,54.6519,54.68,19120.0
2017-08-14 14:20:00,77.7,77.71,77.65,77.66,19960.0,54.68,54.6871,54.6448,54.6519,19960.0
2017-08-14 14:30:00,77.66,77.72,77.65,77.66,67532.0,54.6519,54.6941,54.6448,54.6519,67532.0
2017-08-14 14:40:00,77.68,77.68,77.63,77.66,33377.0,54.6659,54.6659,54.6308,54.6519,33377.0
2017-08-14 14:50:00,77.64,77.67,77.58,77.61,37803.0,54.6378,54.6589,54.5956,54.6167,37803.0
2017-08-14 15:00:00,77.61,77.63,77.56,77.58,14421.0,54.6167,54.6308,54.5815,54.5956,14421.0
2017-08-14 15:10:00,77.57,77.64,77.54,77.62,34117.0,54.5885,54.6378,54.5674,54.6237,34117.0
2017-08-14 15:20:00,77.63,77.71,77.62,77.7,26330.0,54.6308,54.6871,54.6237,54.68,26330.0
2017-08-14 15:30:00,77.7,77.71,77.6,77.62,32396.0,54.68,54.6871,54.6096,54.6237,32396.0
2017-08-14 15:40:00,77.62,77.73,77.6,77.67,69914.0,54.6237,54.7011,54.6096,54.6589,69914.0
2017-08-14 15:50:00,77.68,77.69,77.6,77.66,193852.0,54.6659,54.673,54.6096,54.6519,193852.0
2017-08-15 09:30:00,77.44,77.83,77.4,77.66,56396.0,54.497,54.7715,54.4689,54.6519,56396.0
2017-08-15 09:40:00,77.64,77.94,77.64,77.91,21480.0,54.6378,54.8489,54.6378,54.8278,21480.0
2017-08-15 09:50:00,77.95,78.06,77.89,78.06,39997.0,54.856,54.9334,54.8137,54.9334,39997.0
2017-08-15 10:00:00,78.06,78.06,77.9,77.93,22574.0,54.9334,54.9334,54.8208,54.8419,22574.0
2017-08-15 10:10:00,77.92,77.99,77.89,77.89,20609.0,54.8348,54.8841,54.8137,54.8137,20609.0
2017-08-15 10:20:00,77.89,77.95,77.81,77.81,16386.0,54.8137,54.856,54.7574,54.7574,16386.0
2017-08-15 10:30:00,77.81,77.89,77.77,77.88,23729.0,54.7574,54.8137,54.7293,54.8067,23729.0
2017-08-15 10:40:00,77.87,77.89,77.79,77.79,38454.0,54.7997,54.8137,54.7434,54.7434,38454.0
2017-08-15 10:50:00,77.79,77.96,77.77,77.89,47138.0,54.7434,54.863,54.7293,54.8137,47138.0
2017-08-15 11:00:00,77.9,77.94,77.88,77.91,12820.0,54.8208,54.8489,54.8067,54.8278,12820.0
2017-08-15 11:10:00,77.92,77.94,77.89,77.91,11198.0,54.8348,54.8489,54.8137,54.8278,11198.0
2017-08-15 11:20:00,77.92,78.0,77.91,78.0,12872.0,54.8348,54.8911,54.8278,54.8911,12872.0
2017-08-15 11:30:00,78.0,78.01,77.97,77.98,19015.0,54.8911,54.8982,54.87,54.8771,19015.0
2017-08-15 11:40:00,77.98,78.03,77.96,78.0,27980.0,54.8771,54.9123,54.863,54.8911,27980.0
2017-08-15 11:50:00,77.99,78.0,77.91,77.94,61512.0,54.8841,54.8911,54.8278,54.8489,61512.0
2017-08-15 12:00:00,77.95,78.02,77.94,77.96,43096.0,54.856,54.9052,54.8489,54.863,43096.0
2017-08-15 12:10:00,77.96,78.04,77.96,78.0,31578.0,54.863,54.9193,54.863,54.8911,31578.0
2017-08-15 12:20:00,78.0,78.03,78.0,78.02,16501.0,54.8911,54.9123,54.8911,54.9052,16501.0
2017-08-15 12:30:00,78.02,78.02,77.92,77.92,22035.0,54.9052,54.9052,54.8348,54.8348,22035.0
2017-08-15 12:40:00,77.92,77.98,77.92,77.93,17927.0,54.8348,54.8771,54.8348,54.8419,17927.0
2017-08-15 12:50:00,77.92,77.95,77.92,77.92,17466.0,54.8348,54.856,54.8348,54.8348,17466.0
2017-08-15 13:00:00,77.93,77.93,77.89,77.92,14445.0,54.8419,54.8419,54.8137,54.8348,14445.0
2017-08-15 13:10:00,77.92,77.99,77.92,77.99,15911.0,54.8348,54.8841,54.8348,54.8841,15911.0
2017-08-15 13:20:00,78.0,78.0,77.9,77.92,57378.0,54.8911,54.8911,54.8208,54.8348,57378.0
2017-08-15 13:30:00,77.92,77.98,77.89,77.94,34651.0,54.8348,54.8771,54.8137,54.8489,34651.0
2017-08-15 13:40:00,77.95,77.98,77.94,77.98,11844.0,54.856,54.8771,54.8489,54.8771,11844.0
2017-08-15 13:50:00,77.98,77.99,77.96,77.96,23495.0,54.8771,54.8841,54.863,54.863,23495.0
2017-08-15 14:00:00,77.97,78.05,77.94,78.04,45907.0,54.87,54.9263,54.8489,54.9193,45907.0
2017-08-15 14:10:00,78.04,78.04,77.86,77.93,138974.0,54.9193,54.9193,54.7926,54.8419,138974.0
2017-08-15 14:20:00,77.94,77.95,77.73,77.89,33020.0,54.8489,54.856,54.7011,54.8137,33020.0
2017-08-15 14:30:00,77.9,77.95,77.82,77.83,179820.0,54.8208,54.856,54.7645,54.7715,179820.0
2017-08-15 14:40:00,77.84,77.85,77.7,77.73,132805.0,54.7785,54.7856,54.68,54.7011,132805.0
2017-08-15 14:50:00,77.74,77.79,77.61,77.75,210167.0,54.7082,54.7434,54.6167,54.7152,210167.0
2017-08-15 15:00:00,77.75,77.92,77.72,77.9,51682.0,54.7152,54.8348,54.6941,54.8208,51682.0
2017-08-15 15:10:00,77.9,77.96,77.87,77.94,44732.0,54.8208,54.863,54.7997,54.8489,44732.0
2017-08-15 15:20:00,77.94,77.97,77.9,77.91,22955.0,54.8489,54.87,54.8208,54.8278,22955.0
2017-08-15 15:30:00,77.91,77.96,77.86,77.96,38501.0,54.8278,54.863,54.7926,54.863,38501.0
2017-08-15 15:40:00,77.95,78.04,77.95,78.03,70444.0,54.856,54.9193,54.856,54.9123,70444.0
2017-08-15 15:50:00,78.03,78.04,77.91,77.93,185028.0,54.9123,54.9193,54.8278,54.8419,185028.0
2017-08-16 09:30:00,77.92,78.08,77.88,78.05,33509.0,54.8348,54.9474,54.8067,54.9263,33509.0
2017-08-16 09:40:00,78.04,78.1,77.96,78.02,16652.0,54.9193,54.9615,54.863,54.9052,16652.0
2017-08-16 09:50:00,78.04,78.16,78.04,78.09,51894.0,54.9193,55.0037,54.9193,54.9545,51894.0
2017-08-16 10:00:00,78.1,78.1,77.94,78.0,124764.0,54.9615,54.9615,54.8489,54.8911,124764.0
2017-08-16 10:10:00,78.01,78.02,77.84,77.9,162949.0,54.8982,54.9052,54.7785,54.8208,162949.0
2017-08-16 10:20:00,77.91,77.98,77.76,77.93,101562.0,54.8278,54.8771,54.7222,54.8419,101562.0
2017-08-16 10:30:00,77.91,78.08,77.88,78.08,24401.0,54.8278,54.9474,54.8067,54.9474,24401.0
2017-08-16 10:40:00,78.07,78.13,78.02,78.03,17266.0,54.9404,54.9826,54.9052,54.9123,17266.0
2017-08-16 10:50:00,78.02,78.09,78.02,78.08,14221.0,54.9052,54.9545,54.9052,54.9474,14221.0
2017-08-16 11:00:00,78.09,78.12,78.08,78.12,15074.0,54.9545,54.9756,54.9474,54.9756,15074.0
2017-08-16 11:10:00,78.12,78.13,77.98,78.04,34306.0,54.9756,54.9826,54.8771,54.9193,34306.0
2017-08-16 11:20:00,78.05,78.1,77.98,78.05,35135.0,54.9263,54.9615,54.8771,54.9263,35135.0
2017-08-16 11:30:00,78.05,78.08,78.0,78.07,18088.0,54.9263,54.9474,54.8911,54.9404,18088.0
2017-08-16 11:40:00,78.06,78.09,78.0,78.09,27138.0,54.9334,54.9545,54.8911,54.9545,27138.0
2017-08-16 11:50:00,78.09,78.13,78.04,78.08,34994.0,54.9545,54.9826,54.9193,54.9474,34994.0
2017-08-16 12:00:00,78.08,78.09,78.02,78.06,20560.0,54.9474,54.9545,54.9052,54.9334,20560.0
2017-08-16 12:10:00,78.06,78.07,78.01,78.03,29851.0,54.9334,54.9404,54.8982,54.9123,29851.0
2017-08-16 12:20:00,78.04,78.05,77.99,78.0,19724.0,54.9193,54.9263,54.8841,54.8911,19724.0
2017-08-16 12:30:00,78.0,78.04,77.98,78.04,18826.0,54.8911,54.9193,54.8771,54.9193,18826.0
2017-08-16 12:40:00,78.05,78.09,78.04,78.04,18684.0,54.9263,54.9545,54.9193,54.9193,18684.0
2017-08-16 12:50:00,78.05,78.12,78.05,78.11,15744.0,54.9263,54.9756,54.9263,54.9685,15744.0
2017-08-16 13:00:00,78.11,78.12,78.0,78.1,36968.0,54.9685,54.9756,54.8911,54.9615,36968.0
2017-08-16 13:10:00,78.09,78.14,78.08,78.13,18630.0,54.9545,54.9897,54.9474,54.9826,18630.0
2017-08-16 13:20:00,78.13,78.19,78.12,78.19,18956.0,54.9826,55.0248,54.9756,55.0248,18956.0
2017-08-16 13:30:00,78.2,78.2,78.14,78.14,139052.0,55.0319,55.0319,54.9897,54.9897,139052.0
2017-08-16 13:40:00,78.15,78.16,77.94,77.95,237331.0,54.9967,55.0037,54.8489,54.856,237331.0
2017-08-16 13:50:00,77.95,78.04,77.88,77.97,97595.0,54.856,54.9193,54.8067,54.87,97595.0
2017-08-16 14:00:00,77.99,78.17,77.96,78.15,89089.0,54.8841,55.0108,54.863,54.9967,89089.0
2017-08-16 14:10:00,78.14,78.24,78.14,78.18,28930.0,54.9897,55.06,54.9897,55.0178,28930.0
2017-08-16 14:20:00,78.18,78.25,78.15,78.17,18025.0,55.0178,55.0671,54.9967,55.0108,18025.0
2017-08-16 14:30:00,78.16,78.26,78.16,78.26,9661.0,55.0037,55.0741,55.0037,55.0741,9661.0
2017-08-16 14:40:00,78.25,78.25,78.18,78.23,18090.0,55.0671,55.0671,55.0178,55.053,18090.0
2017-08-16 14:50:00,78.22,78.29,78.22,78.29,15773.0,55.046,55.0952,55.046,55.0952,15773.0
2017-08-16 15:00:00,78.29,78.29,78.14,78.16,29000.0,55.0952,55.0952,54.9897,55.0037,29000.0
2017-08-16 15:10:00,78.15,78.18,78.13,78.13,28283.0,54.9967,55.0178,54.9826,54.9826,28283.0
2017-08-16 15:20:00,78.13,78.19,78.12,78.14,24303.0,54.9826,55.0248,54.9756,54.9897,24303.0
2017-08-16 15:30:00,78.14,78.2,78.13,78.16,31566.0,54.9897,55.0319,54.9826,55.0037,31566.0
2017-08-16 15:40:00,78.15,78.22,78.1,78.21,64084.0,54.9967,55.046,54.9615,55.0389,64084.0
2017-08-16 15:50:00,78.21,78.34,78.19,78.27,222878.0,55.0389,55.1304,55.0248,55.0811,222878.0
2017-08-17 09:30:00,78.12,78.45,78.12,78.32,31107.0,54.9756,55.2078,54.9756,55.1163,31107.0
2017-08-17 09:40:00,78.34,78.65,78.32,78.51,30796.0,55.1304,55.3486,55.1163,55.25,30796.0
2017-08-17 09:50:00,78.51,78.55,78.31,78.35,36274.0,55.25,55.2782,55.1093,55.1374,36274.0
2017-08-17 10:00:00,78.36,78.38,78.2,78.21,37177.0,55.1445,55.1586,55.0319,55.0389,37177.0
2017-08-17 10:10:00,78.22,78.41,78.22,78.4,29242.0,55.046,55.1797,55.046,55.1726,29242.0
2017-08-17 10:20:00,78.44,78.47,78.33,78.35,26241.0,55.2008,55.2219,55.1234,55.1374,26241.0
2017-08-17 10:30:00,78.36,78.48,78.3,78.47,34166.0,55.1445,55.2289,55.1023,55.2219,34166.0
2017-08-17 10:40:00,78.47,78.5,78.34,78.36,36389.0,55.2219,55.243,55.1304,55.1445,36389.0
2017-08-17 10:50:00,78.37,78.48,78.24,78.44,27714.0,55.1515,55.2289,55.06,55.2008,27714.0
2017-08-17 11:00:00,78.44,78.56,78.42,78.47,24933.0,55.2008,55.2852,55.1867,55.2219,24933.0
2017-08-17 11:10:00,78.46,78.55,78.45,78.53,18431.0,55.2149,55.2782,55.2078,55.2641,18431.0
2017-08-17 11:20:00,78.53,78.54,78.49,78.53,20981.0,55.2641,55.2712,55.236,55.2641,20981.0
2017-08-17 11:30:00,78.54,78.55,78.46,78.48,20554.0,55.2712,55.2782,55.2149,55.2289,20554.0
2017-08-17 11:40:00,78.47,78.52,78.39,78.49,34293.0,55.2219,55.2571,55.1656,55.236,34293.0
2017-08-17 11:50:00,78.48,78.51,78.46,78.48,21420.0,55.2289,55.25,55.2149,55.2289,21420.0
2017-08-17 12:00:00,78.49,78.5,78.43,78.43,25147.0,55.236,55.243,55.1937,55.1937,25147.0
2017-08-17 12:10:00,78.44,78.53,78.41,78.5,17799.0,55.2008,55.2641,55.1797,55.243,17799.0
2017-08-17 12:20:00,78.51,78.52,78.41,78.42,23364.0,55.25,55.2571,55.1797,55.1867,23364.0
2017-08-17 12:30:00,78.42,78.42,78.36,78.41,16248.0,55.1867,55.1867,55.1445,55.1797,16248.0
2017-08-17 12:40:00,78.41,78.45,78.4,78.4,11146.0,55.1797,55.2078,55.1726,55.1726,11146.0
2017-08-17 12:50:00,78.4,78.41,78.34,78.35,12455.0,55.1726,55.1797,55.1304,55.1374,12455.0
2017-08-17 13:00:00,78.36,78.4,78.29,78.39,19235.0,55.1445,55.1726,55.0952,55.1656,19235.0
2017-08-17 13:10:00,78.38,78.43,78.38,78.42,15708.0,55.1586,55.1937,55.1586,55.1867,15708.0
2017-08-17 13:20:00,78.41,78.43,78.35,78.39,19260.0,55.1797,55.1937,55.1374,55.1656,19260.0
2017-08-17 13:30:00,78.39,78.4,78.32,78.33,14141.0,55.1656,55.1726,55.1163,55.1234,14141.0
2017-08-17 13:40:00,78.34,78.35,78.27,78.27,14628.0,55.1304,55.1374,55.0811,55.0811,14628.0
2017-08-17 13:50:00,78.28,78.3,78.23,78.28,24966.0,55.0882,55.1023,55.053,55.0882,24966.0
2017-08-17 14:00:00,78.27,78.29,78.23,78.27,14617.0,55.0811,55.0952,55.053,55.0811,14617.0
2017-08-17 14:10:00,78.27,78.3,78.22,78.24,28386.0,55.0811,55.1023,55.046,55.06,28386.0
2017-08-17 14:20:00,78.24,78.28,78.23,78.27,19639.0,55.06,55.0882,55.053,55.0811,19639.0
2017-08-17 14:30:00,78.27,78.28,78.23,78.24,17457.0,55.0811,55.0882,55.053,55.06,17457.0
2017-08-17 14:40:00,78.25,78.26,78.21,78.26,15766.0,55.0671,55.0741,55.0389,55.0741,15766.0
2017-08-17 14:50:00,78.25,78.37,78.25,78.35,38227.0,55.0671,55.1515,55.0671,55.1374,38227.0
2017-08-17 15:00:00,78.35,78.36,78.23,78.26,22371.0,55.1374,55.1445,55.053,55.0741,22371.0
2017-08-17 15:10:00,78.26,78.29,78.2,78.21,29680.0,55.0741,55.0952,55.0319,55.0389,29680.0
2017-08-17 15:20:00,78.2,78.23,78.13,78.14,26667.0,55.0319,55.053,54.9826,54.9897,26667.0
2017-08-17 15:30:00,78.13,78.19,78.12,78.12,46809.0,54.9826,55.0248,54.9756,54.9756,46809.0
2017-08-17 15:40:00,78.12,78.14,78.02,78.13,82129.0,54.9756,54.9897,54.9052,54.9826,82129.0
2017-08-17 15:50:00,78.13,78.23,78.08,78.16,166260.0,54.9826,55.053,54.9474,55.0037,166260.0
2017-08-18 09:30:00,78.01,78.02,77.87,77.97,172479.0,54.8982,54.9052,54.7997,54.87,172479.0
2017-08-18 09:40:00,77.96,78.06,77.92,78.03,40514.0,54.863,54.9334,54.8348,54.9123,40514.0
2017-08-18 09:50:00,78.02,78.1,77.97,78.06,49862.0,54.9052,54.9615,54.87,54.9334,49862.0
2017-08-18 10:00:00,78.07,78.2,78.03,78.15,49672.0,54.9404,55.0319,54.9123,54.9967,49672.0
2017-08-18 10:10:00,78.17,78.28,78.16,78.26,38894.0,55.0108,55.0882,55.0037,55.0741,38894.0
2017-08-18 10:20:00,78.26,78.27,78.12,78.13,32405.0,55.0741,55.0811,54.9756,54.9826,32405.0
2017-08-18 10:30:00,78.14,78.16,78.01,78.02,31159.0,54.9897,55.0037,54.8982,54.9052,31159.0
2017-08-18 10:40:00,78.02,78.15,78.0,78.12,25817.0,54.9052,54.9967,54.8911,54.9756,25817.0
2017-08-18 10:50:00,78.11,78.21,78.11,78.13,18129.0,54.9685,55.0389,54.9685,54.9826,18129.0
2017-08-18 11:00:00,78.13,78.19,78.11,78.15,25472.0,54.9826,55.0248,54.9685,54.9967,25472.0
2017-08-18 11:10:00,78.16,78.25,78.16,78.22,24718.0,55.0037,55.0671,55.0037,55.046,24718.0
2017-08-18 11:20:00,78.21,78.3,78.19,78.29,32124.0,55.0389,55.1023,55.0248,55.0952,32124.0
2017-08-18 11:30:00,78.28,78.31,78.25,78.31,20047.0,55.0882,55.1093,55.0671,55.1093,20047.0
2017-08-18 11:40:00,78.31,78.38,78.28,78.37,28374.0,55.1093,55.1586,55.0882,55.1515,28374.0
2017-08-18 11:50:00,78.37,78.52,78.36,78.46,30111.0,55.1515,55.2571,55.1445,55.2149,30111.0
2017-08-18 12:00:00,78.46,78.5,78.44,78.5,26153.0,55.2149,55.243,55.2008,55.243,26153.0
2017-08-18 12:10:00,78.51,78.57,78.49,78.57,22518.0,55.25,55.2923,55.236,55.2923,22518.0
2017-08-18 12:20:00,78.57,78.63,78.56,78.62,23347.0,55.2923,55.3345,55.2852,55.3275,23347.0
2017-08-18 12:30:00,78.63,78.77,78.62,78.77,33886.0,55.3345,55.433,55.3275,55.433,33886.0
2017-08-18 12:40:00,78.76,78.87,78.76,78.8,31362.0,55.426,55.5034,55.426,55.4541,31362.0
2017-08-18 12:50:00,78.8,78.83,78.76,78.78,21735.0,55.4541,55.4752,55.426,55.44,21735.0
2017-08-18 13:00:00,78.78,78.79,78.69,78.77,21276.0,55.44,55.4471,55.3767,55.433,21276.0
2017-08-18 13:10:00,78.77,78.87,78.76,78.84,23273.0,55.433,55.5034,55.426,55.4823,23273.0
2017-08-18 13:20:00,78.84,78.85,78.73,78.79,15903.0,55.4823,55.4893,55.4049,55.4471,15903.0
2017-08-18 13:30:00,78.79,78.85,78.75,78.78,37841.0,55.4471,55.4893,55.4189,55.44,37841.0
2017-08-18 13:40:00,78.78,78.84,78.76,78.84,16962.0,55.44,55.4823,55.426,55.4823,16962.0
2017-08-18 13:50:00,78.84,78.85,78.76,78.77,28938.0,55.4823,55.4893,55.426,55.433,28938.0
2017-08-18 14:00:00,78.77,78.78,78.69,78.69,28522.0,55.433,55.44,55.3767,55.3767,28522.0
2017-08-18 14:10:00,78.7,78.72,78.66,78.67,24994.0,55.3838,55.3978,55.3556,55.3626,24994.0
2017-08-18 14:20:00,78.67,78.77,78.64,78.76,27516.0,55.3626,55.433,55.3415,55.426,27516.0
2017-08-18 14:30:00,78.76,78.79,78.71,78.76,20275.0,55.426,55.4471,55.3908,55.426,20275.0
2017-08-18 14:40:00,78.75,78.78,78.72,78.76,22864.0,55.4189,55.44,55.3978,55.426,22864.0
2017-08-18 14:50:00,78.77,78.81,78.76,78.78,25024.0,55.433,55.4612,55.426,55.44,25024.0
2017-08-18 15:00:00,78.77,78.81,78.72,78.78,26065.0,55.433,55.4612,55.3978,55.44,26065.0
2017-08-18 15:10:00,78.78,78.79,78.71,78.73,21987.0,55.44,55.4471,55.3908,55.4049,21987.0
2017-08-18 15:20:00,78.74,78.76,78.68,78.69,29955.0,55.4119,55.426,55.3697,55.3767,29955.0
2017-08-18 15:30:00,78.7,78.7,78.59,78.68,52903.0,55.3838,55.3838,55.3063,55.3697,52903.0
2017-08-18 15:40:00,78.67,78.69,78.6,78.64,80398.0,55.3626,55.3767,55.3134,55.3415,80398.0
2017-08-18 15:50:00,78.63,78.73,78.56,78.66,294492.0,55.3345,55.4049,55.2852,55.3556,294492.0
2017-08-21 09:30:00,78.81,78.91,78.5,78.5,32513.0,55.4612,55.5315,55.243,55.243,32513.0
2017-08-21 09:40:00,78.54,78.67,78.52,78.59,34871.0,55.2712,55.3626,55.2571,55.3063,34871.0
2017-08-21 09:50:00,78.6,78.7,78.59,78.65,23851.0,55.3134,55.3838,55.3063,55.3486,23851.0
2017-08-21 10:00:00,78.65,78.66,78.49,78.61,34762.0,55.3486,55.3556,55.236,55.3204,34762.0
2017-08-21 10:10:00,78.61,78.68,78.59,78.64,17468.0,55.3204,55.3697,55.3063,55.3415,17468.0
2017-08-21 10:20:00,78.63,78.71,78.59,78.67,22471.0,55.3345,55.3908,55.3063,55.3626,22471.0
2017-08-21 10:30:00,78.67,78.67,78.49,78.63,26067.0,55.3626,55.3626,55.236,55.3345,26067.0
2017-08-21 10:40:00,78.63,78.63,78.56,78.56,28119.0,55.3345,55.3345,55.2852,55.2852,28119.0
2017-08-21 10:50:00,78.57,78.6,78.55,78.57,24194.0,55.2923,55.3134,55.2782,55.2923,24194.0
2017-08-21 11:00:00,78.57,78.57,78.49,78.5,32674.0,55.2923,55.2923,55.236,55.243,32674.0
2017-08-21 11:10:00,78.5,78.56,78.44,78.56,48613.0,55.243,55.2852,55.2008,55.2852,48613.0
2017-08-21 11:20:00,78.57,78.7,78.56,78.66,58257.0,55.2923,55.3838,55.2852,55.3556,58257.0
2017-08-21 11:30:00,78.67,78.67,78.59,78.61,20874.0,55.3626,55.3626,55.3063,55.3204,20874.0
2017-08-21 11:40:00,78.62,78.63,78.59,78.61,10764.0,55.3275,55.3345,55.3063,55.3204,10764.0
2017-08-21 11:50:00,78.6,78.64,78.59,78.61,20409.0,55.3134,55.3415,55.3063,55.3204,20409.0
2017-08-21 12:00:00,78.6,78.62,78.57,78.62,11588.0,55.3134,55.3275,55.2923,55.3275,11588.0
2017-08-21 12:10:00,78.62,78.63,78.56,78.57,11512.0,55.3275,55.3345,55.2852,55.2923,11512.0
2017-08-21 12:20:00,78.57,78.57,78.53,78.54,13834.0,55.2923,55.2923,55.2641,55.2712,13834.0
2017-08-21 12:30:00,78.55,78.58,78.52,78.56,18019.0,55.2782,55.2993,55.2571,55.2852,18019.0
2017-08-21 12:40:00,78.56,78.59,78.53,78.57,12939.0,55.2852,55.3063,55.2641,55.2923,12939.0
2017-08-21 12:50:00,78.58,78.6,78.56,78.57,6998.0,55.2993,55.3134,55.2852,55.2923,6998.0
2017-08-21 13:00:00,78.57,78.6,78.56,78.56,13451.0,55.2923,55.3134,55.2852,55.2852,13451.0
2017-08-21 13:10:00,78.57,78.59,78.54,78.54,13989.0,55.2923,55.3063,55.2712,55.2712,13989.0
2017-08-21 13:20:00,78.54,78.55,78.49,78.49,11347.0,55.2712,55.2782,55.236,55.236,11347.0
2017-08-21 13:30:00,78.49,78.51,78.47,78.49,16382.0,55.236,55.25,55.2219,55.236,16382.0
2017-08-21 13:40:00,78.5,78.54,78.48,78.52,19358.0,55.243,55.2712,55.2289,55.2571,19358.0
2017-08-21 13:50:00,78.51,78.52,78.49,78.51,17993.0,55.25,55.2571,55.236,55.25,17993.0
2017-08-21 14:00:00,78.5,78.53,78.5,78.53,17039.0,55.243,55.2641,55.243,55.2641,17039.0
2017-08-21 14:10:00,78.53,78.53,78.46,78.48,21975.0,55.2641,55.2641,55.2149,55.2289,21975.0
2017-08-21 14:20:00,78.49,78.56,78.46,78.53,19742.0,55.236,55.2852,55.2149,55.2641,19742.0
2017-08-21 14:30:00,78.53,78.54,78.5,78.51,8858.0,55.2641,55.2712,55.243,55.25,8858.0
2017-08-21 14:40:00,78.5,78.58,78.48,78.58,19184.0,55.243,55.2993,55.2289,55.2993,19184.0
2017-08-21 14:50:00,78.58,78.61,78.56,78.58,34115.0,55.2993,55.3204,55.2852,55.2993,34115.0
2017-08-21 15:00:00,78.59,78.64,78.56,78.64,22962.0,55.3063,55.3415,55.2852,55.3415,22962.0
2017-08-21 15:10:00,78.64,78.69,78.63,78.69,16874.0,55.3415,55.3767,55.3345,55.3767,16874.0
2017-08-21 15:20:00,78.68,78.78,78.68,78.77,31567.0,55.3697,55.44,55.3697,55.433,31567.0
2017-08-21 15:30:00,78.77,78.82,78.77,78.81,33417.0,55.433,55.4682,55.433,55.4612,33417.0
2017-08-21 15:40:00,78.82,78.88,78.76,78.76,53753.0,55.4682,55.5104,55.426,55.426,53753.0
2017-08-21 15:50:00,78.77,78.8,78.72,78.74,106790.0,55.433,55.4541,55.3978,55.4119,106790.0
2017-08-22 09:30:00,78.74,78.9,78.69,78.69,28880.0,55.4119,55.5245,55.3767,55.3767,28880.0
2017-08-22 09:40:00,78.74,78.8,78.68,78.72,16024.0,55.4119,55.4541,55.3697,55.3978,16024.0
2017-08-22 09:50:00,78.72,78.74,78.54,78.56,20155.0,55.3978,55.4119,55.2712,55.2852,20155.0
2017-08-22 10:00:00,78.54,78.66,78.53,78.63,20370.0,55.2712,55.3556,55.2641,55.3345,20370.0
2017-08-22 10:10:00,78.63,78.65,78.58,78.63,28311.0,55.3345,55.3486,55.2993,55.3345,28311.0
2017-08-22 10:20:00,78.64,78.76,78.64,78.73,18229.0,55.3415,55.426,55.3415,55.4049,18229.0
2017-08-22 10:30:00,78.74,78.75,78.66,78.73,14096.0,55.4119,55.4189,55.3556,55.4049,14096.0
2017-08-22 10:40:00,78.73,78.75,78.7,78.74,19027.0,55.4049,55.4189,55.3838,55.4119,19027.0
2017-08-22 10:50:00,78.75,78.79,78.69,78.7,17101.0,55.4189,55.4471,55.3767,55.3838,17101.0
2017-08-22 11:00:00,78.71,78.71,78.54,78.57,24040.0,55.3908,55.3908,55.2712,55.2923,24040.0
2017-08-22 11:10:00,78.57,78.62,78.56,78.56,15902.0,55.2923,55.3275,55.2852,55.2852,15902.0
2017-08-22 11:20:00,78.55,78.67,78.54,78.66,21132.0,55.2782,55.3626,55.2712,55.3556,21132.0
2017-08-22 11:30:00,78.66,78.72,78.65,78.72,20139.0,55.3556,55.3978,55.3486,55.3978,20139.0
2017-08-22 11:40:00,78.71,78.73,78.68,78.69,16180.0,55.3908,55.4049,55.3697,55.3767,16180.0
2017-08-22 11:50:00,78.7,78.75,78.67,78.74,21592.0,55.3838,55.4189,55.3626,55.4119,21592.0
2017-08-22 12:00:00,78.75,78.75,78.63,78.7,13705.0,55.4189,55.4189,55.3345,55.3838,13705.0
2017-08-22 12:10:00,78.7,78.71,78.65,78.67,9422.0,55.3838,55.3908,55.3486,55.3626,9422.0
2017-08-22 12:20:00,78.67,78.7,78.65,78.68,12399.0,55.3626,55.3838,55.3486,55.3697,12399.0
2017-08-22 12:30:00,78.67,78.68,78.64,78.67,8616.0,55.3626,55.3697,55.3415,55.3626,8616.0
2017-08-22 12:40:00,78.68,78.72,78.68,78.72,12043.0,55.3697,55.3978,55.3697,55.3978,12043.0
2017-08-22 12:50:00,78.72,78.77,78.71,78.77,19332.0,55.3978,55.433,55.3908,55.433,19332.0
2017-08-22 13:00:00,78.77,78.83,78.76,78.79,13946.0,55.433,55.4752,55.426,55.4471,13946.0
2017-08-22 13:10:00,78.8,78.86,78.8,78.84,16455.0,55.4541,55.4963,55.4541,55.4823,16455.0
2017-08-22 13:20:00,78.84,78.86,78.79,78.84,18840.0,55.4823,55.4963,55.4471,55.4823,18840.0
2017-08-22 13:30:00,78.83,78.87,78.83,78.84,10178.0,55.4752,55.5034,55.4752,55.4823,10178.0
2017-08-22 13:40:00,78.83,78.84,78.77,78.79,39157.0,55.4752,55.4823,55.433,55.4471,39157.0
2017-08-22 13:50:00,78.8,78.82,78.77,78.79,19462.0,55.4541,55.4682,55.433,55.4471,19462.0
2017-08-22 14:00:00,78.8,78.81,78.77,78.79,17393.0,55.4541,55.4612,55.433,55.4471,17393.0
2017-08-22 14:10:00,78.79,78.8,78.74,78.74,19399.0,55.4471,55.4541,55.4119,55.4119,19399.0
2017-08-22 14:20:00,78.75,78.78,78.65,78.73,49274.0,55.4189,55.44,55.3486,55.4049,49274.0
2017-08-22 14:30:00,78.74,78.85,78.73,78.84,50476.0,55.4119,55.4893,55.4049,55.4823,50476.0
2017-08-22 14:40:00,78.84,78.87,78.76,78.76,21285.0,55.4823,55.5034,55.426,55.426,21285.0
2017-08-22 14:50:00,78.76,78.8,78.74,78.79,32825.0,55.426,55.4541,55.4119,55.4471,32825.0
2017-08-22 15:00:00,78.8,78.85,78.79,78.84,19615.0,55.4541,55.4893,55.4471,55.4823,19615.0
2017-08-22 15:10:00,78.84,78.94,78.84,78.91,33440.0,55.4823,55.5526,55.4823,55.5315,33440.0
2017-08-22 15:20:00,78.91,78.94,78.88,78.93,29386.0,55.5315,55.5526,55.5104,55.5456,29386.0
2017-08-22 15:30:00,78.93,78.94,78.83,78.84,36333.0,55.5456,55.5526,55.4752,55.4823,36333.0
2017-08-22 15:40:00,78.86,78.97,78.84,78.92,58918.0,55.4963,55.5738,55.4823,55.5386,58918.0
2017-08-22 15:50:00,78.92,78.98,78.91,78.97,162487.0,55.5386,55.5808,55.5315,55.5738,162487.0
2017-08-23 09:30:00,78.96,78.99,78.69,78.69,36901.0,55.5667,55.5878,55.3767,55.3767,36901.0
2017-08-23 09:40:00,78.68,78.71,78.58,78.64,33893.0,55.3697,55.3908,55.2993,55.3415,33893.0
2017-08-23 09:50:00,78.65,78.71,78.55,78.6,46384.0,55.3486,55.3908,55.2782,55.3134,46384.0
2017-08-23 10:00:00,78.6,78.77,78.6,78.67,48783.0,55.3134,55.433,55.3134,55.3626,48783.0
2017-08-23 10:10:00,78.69,78.8,78.68,78.75,45292.0,55.3767,55.4541,55.3697,55.4189,45292.0
2017-08-23 10:20:00,78.74,78.79,78.66,78.74,34481.0,55.4119,55.4471,55.3556,55.4119,34481.0
2017-08-23 10:30:00,78.73,78.84,78.73,78.76,25704.0,55.4049,55.4823,55.4049,55.426,25704.0
2017-08-23 10:40:00,78.77,78.83,78.76,78.78,16582.0,55.433,55.4752,55.426,55.44,16582.0
2017-08-23 10:50:00,78.78,78.85,78.75,78.76,18793.0,55.44,55.4893,55.4189,55.426,18793.0
2017-08-23 11:00:00,78.76,78.84,78.76,78.8,19607.0,55.426,55.4823,55.426,55.4541,19607.0
2017-08-23 11:10:00,78.8,78.81,78.77,78.8,27866.0,55.4541,55.4612,55.433,55.4541,27866.0
2017-08-23 11:20:00,78.81,78.85,78.79,78.84,36310.0,55.4612,55.4893,55.4471,55.4823,36310.0
2017-08-23 11:30:00,78.84,78.84,78.76,78.8,17094.0,55.4823,55.4823,55.426,55.4541,17094.0
2017-08-23 11:40:00,78.8,78.83,78.78,78.8,28013.0,55.4541,55.4752,55.44,55.4541,28013.0
2017-08-23 11:50:00,78.8,78.85,78.76,78.84,22762.0,55.4541,55.4893,55.426,55.4823,22762.0
2017-08-23 12:00:00,78.83,78.86,78.82,78.84,15932.0,55.4752,55.4963,55.4682,55.4823,15932.0
2017-08-23 12:10:00,78.85,78.95,78.84,78.95,19472.0,55.4893,55.5597,55.4823,55.5597,19472.0
2017-08-23 12:20:00,78.95,78.95,78.88,78.93,18025.0,55.5597,55.5597,55.5104,55.5456,18025.0
2017-08-23 12:30:00,78.94,78.96,78.91,78.92,13086.0,55.5526,55.5667,55.5315,55.5386,13086.0
2017-08-23 12:40:00,78.91,78.92,78.88,78.89,10489.0,55.5315,55.5386,55.5104,55.5175,10489.0
2017-08-23 12:50:00,78.89,78.92,78.87,78.92,12668.0,55.5175,55.5386,55.5034,55.5386,12668.0
2017-08-23 13:00:00,78.91,78.92,78.83,78.83,10098.0,55.5315,55.5386,55.4752,55.4752,10098.0
2017-08-23 13:10:00,78.84,78.88,78.81,78.83,19458.0,55.4823,55.5104,55.4612,55.4752,19458.0
2017-08-23 13:20:00,78.82,78.92,78.82,78.91,21046.0,55.4682,55.5386,55.4682,55.5315,21046.0
2017-08-23 13:30:00,78.91,78.92,78.81,78.83,20820.0,55.5315,55.5386,55.4612,55.4752,20820.0
2017-08-23 13:40:00,78.84,78.94,78.81,78.92,32144.0,55.4823,55.5526,55.4612,55.5386,32144.0
2017-08-23 13:50:00,78.92,78.98,78.89,78.97,25629.0,55.5386,55.5808,55.5175,55.5738,25629.0
2017-08-23 14:00:00,78.97,79.03,78.97,79.0,25921.0,55.5738,55.616,55.5738,55.5949,25921.0
2017-08-23 14:10:00,79.0,79.14,78.99,79.13,34705.0,55.5949,55.6934,55.5878,55.6864,34705.0
2017-08-23 14:20:00,79.13,79.16,79.08,79.09,23643.0,55.6864,55.7075,55.6512,55.6582,23643.0
2017-08-23 14:30:00,79.1,79.11,79.05,79.09,19165.0,55.6652,55.6723,55.6301,55.6582,19165.0
2017-08-23 14:40:00,79.09,79.13,79.06,79.07,22304.0,55.6582,55.6864,55.6371,55.6441,22304.0
2017-08-23 14:50:00,79.08,79.15,79.07,79.15,14640.0,55.6512,55.7004,55.6441,55.7004,14640.0
2017-08-23 15:00:00,79.14,79.19,79.13,79.13,22947.0,55.6934,55.7286,55.6864,55.6864,22947.0
2017-08-23 15:10:00,79.13,79.17,79.12,79.14,19580.0,55.6864,55.7145,55.6793,55.6934,19580.0
2017-08-23 15:20:00,79.14,79.22,79.14,79.19,25021.0,55.6934,55.7497,55.6934,55.7286,25021.0
2017-08-23 15:30:00,79.19,79.24,79.18,79.23,31032.0,55.7286,55.7638,55.7215,55.7567,31032.0
2017-08-23 15:40:00,79.22,79.26,79.21,79.26,46882.0,55.7497,55.7778,55.7427,55.7778,46882.0
2017-08-23 15:50:00,79.26,79.27,79.21,79.21,99914.0,55.7778,55.7849,55.7427,55.7427,99914.0
2017-08-24 09:30:00,79.22,79.24,79.06,79.23,31586.0,55.7497,55.7638,55.6371,55.7567,31586.0
2017-08-24 09:40:00,79.22,79.24,79.15,79.18,18378.0,55.7497,55.7638,55.7004,55.7215,18378.0
2017-08-24 09:50:00,79.19,79.24,79.06,79.09,20894.0,55.7286,55.7638,55.6371,55.6582,20894.0
2017-08-24 10:00:00,79.1,79.21,79.09,79.16,24918.0,55.6652,55.7427,55.6582,55.7075,24918.0
2017-08-24 10:10:00,79.16,79.28,79.16,79.27,37760.0,55.7075,55.7919,55.7075,55.7849,37760.0
2017-08-24 10:20:00,79.26,79.33,79.22,79.31,20652.0,55.7778,55.8271,55.7497,55.813,20652.0
2017-08-24 10:30:00,79.31,79.38,79.29,79.3,29466.0,55.813,55.8623,55.799,55.806,29466.0
2017-08-24 10:40:00,79.3,79.3,79.2,79.27,30305.0,55.806,55.806,55.7356,55.7849,30305.0
2017-08-24 10:50:00,79.26,79.31,79.24,79.3,27983.0,55.7778,55.813,55.7638,55.806,27983.0
2017-08-24 11:00:00,79.29,79.29,79.19,79.2,33684.0,55.799,55.799,55.7286,55.7356,33684.0
2017-08-24 11:10:00,79.2,79.26,79.17,79.22,17268.0,55.7356,55.7778,55.7145,55.7497,17268.0
2017-08-24 11:20:00,79.22,79.24,79.09,79.11,17736.0,55.7497,55.7638,55.6582,55.6723,17736.0
2017-08-24 11:30:00,79.11,79.17,79.09,79.15,10727.0,55.6723,55.7145,55.6582,55.7004,10727.0
2017-08-24 11:40:00,79.14,79.17,79.12,79.15,19865.0,55.6934,55.7145,55.6793,55.7004,19865.0
2017-08-24 11:50:00,79.15,79.21,79.14,79.21,15209.0,55.7004,55.7427,55.6934,55.7427,15209.0
2017-08-24 12:00:00,79.21,79.23,79.19,79.22,24119.0,55.7427,55.7567,55.7286,55.7497,24119.0
2017-08-24 12:10:00,79.22,79.26,79.19,79.24,21427.0,55.7497,55.7778,55.7286,55.7638,21427.0
2017-08-24 12:20:00,79.24,79.26,79.23,79.23,10003.0,55.7638,55.7778,55.7567,55.7567,10003.0
2017-08-24 12:30:00,79.24,79.25,79.2,79.23,17575.0,55.7638,55.7708,55.7356,55.7567,17575.0
2017-08-24 12:40:00,79.23,79.31,79.23,79.29,17413.0,55.7567,55.813,55.7567,55.799,17413.0
2017-08-24 12:50:00,79.29,79.3,79.26,79.27,8319.0,55.799,55.806,55.7778,55.7849,8319.0
2017-08-24 13:00:00,79.27,79.3,79.21,79.22,47505.0,55.7849,55.806,55.7427,55.7497,47505.0
2017-08-24 13:10:00,79.22,79.3,79.19,79.29,154099.0,55.7497,55.806,55.7286,55.799,154099.0
2017-08-24 13:20:00,79.29,79.34,79.29,79.31,17106.0,55.799,55.8341,55.799,55.813,17106.0
2017-08-24 13:30:00,79.31,79.32,79.28,79.31,26642.0,55.813,55.8201,55.7919,55.813,26642.0
2017-08-24 13:40:00,79.31,79.31,79.22,79.25,25521.0,55.813,55.813,55.7497,55.7708,25521.0
2017-08-24 13:50:00,79.24,79.27,79.23,79.23,12801.0,55.7638,55.7849,55.7567,55.7567,12801.0
2017-08-24 14:00:00,79.24,79.24,79.2,79.23,51869.0,55.7638,55.7638,55.7356,55.7567,51869.0
2017-08-24 14:10:00,79.23,79.25,79.22,79.23,36271.0,55.7567,55.7708,55.7497,55.7567,36271.0
2017-08-24 14:20:00,79.24,79.27,79.23,79.26,25200.0,55.7638,55.7849,55.7567,55.7778,25200.0
2017-08-24 14:30:00,79.25,79.29,79.24,79.25,25977.0,55.7708,55.799,55.7638,55.7708,25977.0
2017-08-24 14:40:00,79.24,79.28,79.24,79.26,23855.0,55.7638,55.7919,55.7638,55.7778,23855.0
2017-08-24 14:50:00,79.26,79.31,79.24,79.31,40113.0,55.7778,55.813,55.7638,55.813,40113.0
2017-08-24 15:00:00,79.31,79.33,79.24,79.28,33844.0,55.813,55.8271,55.7638,55.7919,33844.0
2017-08-24 15:10:00,79.29,79.41,79.29,79.41,52203.0,55.799,55.8834,55.799,55.8834,52203.0
2017-08-24 15:20:00,79.41,79.63,79.4,79.59,94363.0,55.8834,56.0382,55.8764,56.0101,94363.0
2017-08-24 15:30:00,79.59,79.61,79.51,79.56,94777.0,56.0101,56.0241,55.9538,55.989,94777.0
2017-08-24 15:40:00,79.56,79.58,79.43,79.44,75750.0,55.989,56.003,55.8975,55.9045,75750.0
2017-08-24 15:50:00,79.43,79.51,79.4,79.48,212249.0,55.8975,55.9538,55.8764,55.9327,212249.0
2017-08-25 09:30:00,79.68,79.7,79.49,79.49,34702.0,56.0734,56.0875,55.9397,55.9397,34702.0
2017-08-25 09:40:00,79.48,79.55,79.46,79.5,42587.0,55.9327,55.9819,55.9186,55.9467,42587.0
2017-08-25 09:50:00,79.49,79.67,79.48,79.55,37688.0,55.9397,56.0664,55.9327,55.9819,37688.0
2017-08-25 10:00:00,79.55,79.74,79.54,79.74,46814.0,55.9819,56.1156,55.9749,56.1156,46814.0
2017-08-25 10:10:00,79.73,79.79,79.64,79.67,66947.0,56.1086,56.1508,56.0453,56.0664,66947.0
2017-08-25 10:20:00,79.66,79.72,79.65,79.7,50025.0,56.0593,56.1016,56.0523,56.0875,50025.0
2017-08-25 10:30:00,79.7,79.77,79.69,79.77,39060.0,56.0875,56.1367,56.0804,56.1367,39060.0
2017-08-25 10:40:00,79.77,79.87,79.75,79.85,55379.0,56.1367,56.2071,56.1227,56.193,55379.0
2017-08-25 10:50:00,79.85,79.89,79.8,79.89,96207.0,56.193,56.2212,56.1579,56.2212,96207.0
2017-08-25 11:00:00,79.89,80.04,79.89,80.0,94952.0,56.2212,56.3268,56.2212,56.2986,94952.0
2017-08-25 11:10:00,80.0,80.04,79.97,80.01,44757.0,56.2986,56.3268,56.2775,56.3056,44757.0
2017-08-25 11:20:00,80.01,80.05,80.0,80.05,33734.0,56.3056,56.3338,56.2986,56.3338,33734.0
2017-08-25 11:30:00,80.04,80.25,80.03,80.25,54176.0,56.3268,56.4745,56.3197,56.4745,54176.0
2017-08-25 11:40:00,80.25,80.25,80.13,80.14,29292.0,56.4745,56.4745,56.3901,56.3971,29292.0
2017-08-25 11:50:00,80.14,80.22,80.14,80.14,20088.0,56.3971,56.4534,56.3971,56.3971,20088.0
2017-08-25 12:00:00,80.14,80.23,80.13,80.23,32265.0,56.3971,56.4605,56.3901,56.4605,32265.0
2017-08-25 12:10:00,80.22,80.29,80.22,80.28,79193.0,56.4534,56.5027,56.4534,56.4956,79193.0
2017-08-25 12:20:00,80.29,80.39,80.28,80.35,36308.0,56.5027,56.5731,56.4956,56.5449,36308.0
2017-08-25 12:30:00,80.35,80.46,80.33,80.45,34956.0,56.5449,56.6223,56.5308,56.6153,34956.0
2017-08-25 12:40:00,80.46,80.48,80.38,80.42,45728.0,56.6223,56.6364,56.566,56.5942,45728.0
2017-08-25 12:50:00,80.43,80.46,80.42,80.44,19889.0,56.6012,56.6223,56.5942,56.6082,19889.0
2017-08-25 13:00:00,80.44,80.44,80.39,80.4,26436.0,56.6082,56.6082,56.5731,56.5801,26436.0
2017-08-25 13:10:00,80.39,80.46,80.38,80.45,41356.0,56.5731,56.6223,56.566,56.6153,41356.0
2017-08-25 13:20:00,80.46,80.5,80.46,80.49,30657.0,56.6223,56.6505,56.6223,56.6434,30657.0
2017-08-25 13:30:00,80.49,80.5,80.43,80.44,31127.0,56.6434,56.6505,56.6012,56.6082,31127.0
2017-08-25 13:40:00,80.44,80.44,80.35,80.4,42150.0,56.6082,56.6082,56.5449,56.5801,42150.0
2017-08-25 13:50:00,80.4,80.41,80.36,80.37,40912.0,56.5801,56.5871,56.5519,56.559,40912.0
2017-08-25 14:00:00,80.38,80.38,80.28,80.28,32614.0,56.566,56.566,56.4956,56.4956,32614.0
2017-08-25 14:10:00,80.29,80.37,80.29,80.33,43053.0,56.5027,56.559,56.5027,56.5308,43053.0
2017-08-25 14:20:00,80.33,80.37,80.31,80.37,35791.0,56.5308,56.559,56.5168,56.559,35791.0
2017-08-25 14:30:00,80.37,80.39,80.31,80.35,50986.0,56.559,56.5731,56.5168,56.5449,50986.0
2017-08-25 14:40:00,80.35,80.41,80.33,80.34,47410.0,56.5449,56.5871,56.5308,56.5379,47410.0
2017-08-25 14:50:00,80.33,80.41,80.33,80.33,46809.0,56.5308,56.5871,56.5308,56.5308,46809.0
2017-08-25 15:00:00,80.33,80.37,80.29,80.32,33303.0,56.5308,56.559,56.5027,56.5238,33303.0
2017-08-25 15:10:00,80.32,80.4,80.3,80.32,42167.0,56.5238,56.5801,56.5097,56.5238,42167.0
2017-08-25 15:20:00,80.33,80.4,80.27,80.28,51219.0,56.5308,56.5801,56.4886,56.4956,51219.0
2017-08-25 15:30:00,80.27,80.28,80.1,80.16,57253.0,56.4886,56.4956,56.369,56.4112,57253.0
2017-08-25 15:40:00,80.16,80.2,80.08,80.12,85864.0,56.4112,56.4393,56.3549,56.3831,85864.0
2017-08-25 15:50:00,80.12,80.18,80.06,80.09,160259.0,56.3831,56.4253,56.3408,56.3619,160259.0
2017-08-28 09:30:00,80.22,80.34,80.12,80.12,37223.0,56.4534,56.5379,56.3831,56.3831,37223.0
2017-08-28 09:40:00,80.13,80.13,79.95,80.02,22929.0,56.3901,56.3901,56.2634,56.3127,22929.0
2017-08-28 09:50:00,80.03,80.08,79.98,80.05,25593.0,56.3197,56.3549,56.2845,56.3338,25593.0
2017-08-28 10:00:00,80.04,80.04,79.98,80.02,18955.0,56.3268,56.3268,56.2845,56.3127,18955.0
2017-08-28 10:10:00,80.03,80.17,80.0,80.17,31715.0,56.3197,56.4182,56.2986,56.4182,31715.0
2017-08-28 10:20:00,80.17,80.19,80.09,80.18,32581.0,56.4182,56.4323,56.3619,56.4253,32581.0
2017-08-28 10:30:00,80.18,80.27,80.06,80.06,33728.0,56.4253,56.4886,56.3408,56.3408,33728.0
2017-08-28 10:40:00,80.07,80.12,80.03,80.09,20810.0,56.3479,56.3831,56.3197,56.3619,20810.0
2017-08-28 10:50:00,80.1,80.1,80.0,80.08,24384.0,56.369,56.369,56.2986,56.3549,24384.0
2017-08-28 11:00:00,80.08,80.11,80.05,80.08,23960.0,56.3549,56.376,56.3338,56.3549,23960.0
2017-08-28 11:10:00,80.07,80.11,80.04,80.08,19663.0,56.3479,56.376,56.3268,56.3549,19663.0
2017-08-28 11:20:00,80.08,80.1,79.99,80.02,25901.0,56.3549,56.369,56.2916,56.3127,25901.0
2017-08-28 11:30:00,80.02,80.05,79.98,79.98,18101.0,56.3127,56.3338,56.2845,56.2845,18101.0
2017-08-28 11:40:00,79.98,80.0,79.96,79.98,25821.0,56.2845,56.2986,56.2705,56.2845,25821.0
2017-08-28 11:50:00,79.98,80.04,79.97,80.02,20231.0,56.2845,56.3268,56.2775,56.3127,20231.0
2017-08-28 12:00:00,80.02,80.02,79.93,79.95,25674.0,56.3127,56.3127,56.2493,56.2634,25674.0
2017-08-28 12:10:00,79.94,79.98,79.85,79.87,18963.0,56.2564,56.2845,56.193,56.2071,18963.0
2017-08-28 12:20:00,79.86,79.88,79.81,79.88,25223.0,56.2001,56.2142,56.1649,56.2142,25223.0
2017-08-28 12:30:00,79.88,79.94,79.87,79.91,15826.0,56.2142,56.2564,56.2071,56.2353,15826.0
2017-08-28 12:40:00,79.92,79.95,79.9,79.93,17824.0,56.2423,56.2634,56.2282,56.2493,17824.0
2017-08-28 12:50:00,79.92,79.94,79.89,79.9,21143.0,56.2423,56.2564,56.2212,56.2282,21143.0
2017-08-28 13:00:00,79.9,79.92,79.87,79.9,14165.0,56.2282,56.2423,56.2071,56.2282,14165.0
2017-08-28 13:10:00,79.9,79.97,79.9,79.94,17075.0,56.2282,56.2775,56.2282,56.2564,17075.0
2017-08-28 13:20:00,79.94,79.97,79.87,79.87,58049.0,56.2564,56.2775,56.2071,56.2071,58049.0
2017-08-28 13:30:00,79.88,79.88,79.84,79.85,18895.0,56.2142,56.2142,56.186,56.193,18895.0
2017-08-28 13:40:00,79.86,79.86,79.82,79.84,19119.0,56.2001,56.2001,56.1719,56.186,19119.0
2017-08-28 13:50:00,79.84,79.98,79.83,79.98,28223.0,56.186,56.2845,56.179,56.2845,28223.0
2017-08-28 14:00:00,79.97,80.06,79.96,80.06,18431.0,56.2775,56.3408,56.2705,56.3408,18431.0
2017-08-28 14:10:00,80.06,80.14,80.05,80.11,28255.0,56.3408,56.3971,56.3338,56.376,28255.0
2017-08-28 14:20:00,80.11,80.19,80.1,80.19,21353.0,56.376,56.4323,56.369,56.4323,21353.0
2017-08-28 14:30:00,80.18,80.19,80.1,80.13,19181.0,56.4253,56.4323,56.369,56.3901,19181.0
2017-08-28 14:40:00,80.13,80.16,80.11,80.15,17507.0,56.3901,56.4112,56.376,56.4042,17507.0
2017-08-28 14:50:00,80.15,80.15,80.1,80.11,14599.0,56.4042,56.4042,56.369,56.376,14599.0
2017-08-28 15:00:00,80.11,80.12,80.02,80.1,34021.0,56.376,56.3831,56.3127,56.369,34021.0
2017-08-28 15:10:00,80.09,80.14,80.07,80.08,22851.0,56.3619,56.3971,56.3479,56.3549,22851.0
2017-08-28 15:20:00,80.08,80.14,80.06,80.08,24198.0,56.3549,56.3971,56.3408,56.3549,24198.0
2017-08-28 15:30:00,80.09,80.11,80.05,80.09,33270.0,56.3619,56.376,56.3338,56.3619,33270.0
2017-08-28 15:40:00,80.08,80.12,80.05,80.07,47378.0,56.3549,56.3831,56.3338,56.3479,47378.0
2017-08-28 15:50:00,80.06,80.16,80.04,80.15,113437.0,56.3408,56.4112,56.3268,56.4042,113437.0
2017-08-29 09:30:00,80.2,80.53,80.2,80.31,45938.0,56.4393,56.6716,56.4393,56.5168,45938.0
2017-08-29 09:40:00,80.3,80.42,80.23,80.3,23261.0,56.5097,56.5942,56.4605,56.5097,23261.0
2017-08-29 09:50:00,80.3,80.51,80.29,80.5,33545.0,56.5097,56.6575,56.5027,56.6505,33545.0
2017-08-29 10:00:00,80.51,80.53,80.4,80.47,50826.0,56.6575,56.6716,56.5801,56.6294,50826.0
2017-08-29 10:10:00,80.47,80.47,80.35,80.4,18434.0,56.6294,56.6294,56.5449,56.5801,18434.0
2017-08-29 10:20:00,80.4,80.44,80.19,80.26,23387.0,56.5801,56.6082,56.4323,56.4816,23387.0
2017-08-29 10:30:00,80.26,80.31,80.2,80.2,26842.0,56.4816,56.5168,56.4393,56.4393,26842.0
2017-08-29 10:40:00,80.2,80.3,80.16,80.25,48818.0,56.4393,56.5097,56.4112,56.4745,48818.0
2017-08-29 10:50:00,80.26,80.43,80.26,80.42,23359.0,56.4816,56.6012,56.4816,56.5942,23359.0
2017-08-29 11:00:00,80.41,80.44,80.27,80.3,28194.0,56.5871,56.6082,56.4886,56.5097,28194.0
2017-08-29 11:10:00,80.29,80.32,80.26,80.32,29415.0,56.5027,56.5238,56.4816,56.5238,29415.0
2017-08-29 11:20:00,80.31,80.39,80.3,80.33,27134.0,56.5168,56.5731,56.5097,56.5308,27134.0
2017-08-29 11:30:00,80.32,80.37,80.29,80.33,22278.0,56.5238,56.559,56.5027,56.5308,22278.0
2017-08-29 11:40:00,80.34,80.39,80.34,80.34,20123.0,56.5379,56.5731,56.5379,56.5379,20123.0
2017-08-29 11:50:00,80.34,80.38,80.31,80.38,20155.0,56.5379,56.566,56.5168,56.566,20155.0
2017-08-29 12:00:00,80.39,80.45,80.39,80.45,16125.0,56.5731,56.6153,56.5731,56.6153,16125.0
2017-08-29 12:10:00,80.45,80.47,80.4,80.45,15984.0,56.6153,56.6294,56.5801,56.6153,15984.0
2017-08-29 12:20:00,80.46,80.54,80.46,80.52,17979.0,56.6223,56.6786,56.6223,56.6645,17979.0
2017-08-29 12:30:00,80.53,80.55,80.42,80.45,19953.0,56.6716,56.6857,56.5942,56.6153,19953.0
2017-08-29 12:40:00,80.45,80.53,80.41,80.53,18341.0,56.6153,56.6716,56.5871,56.6716,18341.0
2017-08-29 12:50:00,80.52,80.52,80.38,80.41,23055.0,56.6645,56.6645,56.566,56.5871,23055.0
2017-08-29 13:00:00,80.41,80.43,80.35,80.37,14706.0,56.5871,56.6012,56.5449,56.559,14706.0
2017-08-29 13:10:00,80.37,80.41,80.36,80.37,19322.0,56.559,56.5871,56.5519,56.559,19322.0
2017-08-29 13:20:00,80.38,80.44,80.38,80.44,37461.0,56.566,56.6082,56.566,56.6082,37461.0
2017-08-29 13:30:00,80.44,80.67,80.42,80.54,56396.0,56.6082,56.7701,56.5942,56.6786,56396.0
2017-08-29 13:40:00,80.54,80.59,80.53,80.56,51360.0,56.6786,56.7138,56.6716,56.6927,51360.0
2017-08-29 13:50:00,80.56,80.58,80.45,80.45,35150.0,56.6927,56.7068,56.6153,56.6153,35150.0
2017-08-29 14:00:00,80.45,80.5,80.39,80.44,45472.0,56.6153,56.6505,56.5731,56.6082,45472.0
2017-08-29 14:10:00,80.46,80.53,80.44,80.49,34343.0,56.6223,56.6716,56.6082,56.6434,34343.0
2017-08-29 14:20:00,80.5,80.5,80.43,80.49,25298.0,56.6505,56.6505,56.6012,56.6434,25298.0
2017-08-29 14:30:00,80.48,80.49,80.37,80.39,38523.0,56.6364,56.6434,56.559,56.5731,38523.0
2017-08-29 14:40:00,80.39,80.47,80.39,80.41,33501.0,56.5731,56.6294,56.5731,56.5871,33501.0
2017-08-29 14:50:00,80.41,80.41,80.34,80.34,31366.0,56.5871,56.5871,56.5379,56.5379,31366.0
2017-08-29 15:00:00,80.34,80.37,80.3,80.35,42152.0,56.5379,56.559,56.5097,56.5449,42152.0
2017-08-29 15:10:00,80.35,80.39,80.31,80.39,37077.0,56.5449,56.5731,56.5168,56.5731,37077.0
2017-08-29 15:20:00,80.39,80.46,80.2,80.2,112203.0,56.5731,56.6223,56.4393,56.4393,112203.0
2017-08-29 15:30:00,80.2,80.37,80.2,80.3,84183.0,56.4393,56.559,56.4393,56.5097,84183.0
2017-08-29 15:40:00,80.3,80.32,80.28,80.29,87899.0,56.5097,56.5238,56.4956,56.5027,87899.0
2017-08-29 15:50:00,80.29,80.3,80.22,80.23,180303.0,56.5027,56.5097,56.4534,56.4605,180303.0
2017-08-30 09:30:00,79.45,79.58,78.98,78.98,119809.0,56.4471,56.5395,56.1132,56.1132,119809.0
2017-08-30 09:40:00,78.97,78.98,78.73,78.86,78193.0,56.1061,56.1132,55.9356,56.0279,78193.0
2017-08-30 09:50:00,78.86,78.95,78.84,78.94,70745.0,56.0279,56.0919,56.0137,56.0848,70745.0
2017-08-30 10:00:00,78.94,79.11,78.94,79.11,22318.0,56.0848,56.2056,56.0848,56.2056,22318.0
2017-08-30 10:10:00,79.11,79.17,79.08,79.1,26070.0,56.2056,56.2482,56.1842,56.1984,26070.0
2017-08-30 10:20:00,79.1,79.2,79.08,79.2,21270.0,56.1984,56.2695,56.1842,56.2695,21270.0
2017-08-30 10:30:00,79.2,79.2,79.04,79.07,48088.0,56.2695,56.2695,56.1558,56.1771,48088.0
2017-08-30 10:40:00,79.07,79.08,78.99,79.04,23672.0,56.1771,56.1842,56.1203,56.1558,23672.0
2017-08-30 10:50:00,79.04,79.06,78.97,78.97,27428.0,56.1558,56.17,56.1061,56.1061,27428.0
2017-08-30 11:00:00,78.97,79.06,78.91,79.04,50467.0,56.1061,56.17,56.0635,56.1558,50467.0
2017-08-30 11:10:00,79.04,79.13,78.99,79.02,46366.0,56.1558,56.2198,56.1203,56.1416,46366.0
2017-08-30 11:20:00,79.02,79.03,78.96,79.01,22082.0,56.1416,56.1487,56.099,56.1345,22082.0
2017-08-30 11:30:00,79.01,79.08,79.0,79.08,9125.0,56.1345,56.1842,56.1274,56.1842,9125.0
2017-08-30 11:40:00,79.07,79.09,79.04,79.05,13377.0,56.1771,56.1913,56.1558,56.1629,13377.0
2017-08-30 11:50:00,79.04,79.04,78.94,78.97,18605.0,56.1558,56.1558,56.0848,56.1061,18605.0
2017-08-30 12:00:00,78.97,79.09,78.94,79.07,27104.0,56.1061,56.1913,56.0848,56.1771,27104.0
2017-08-30 12:10:00,79.06,79.13,79.03,79.03,13963.0,56.17,56.2198,56.1487,56.1487,13963.0
2017-08-30 12:20:00,79.03,79.07,78.98,79.01,28662.0,56.1487,56.1771,56.1132,56.1345,28662.0
2017-08-30 12:30:00,79.01,79.01,78.99,79.01,9350.0,56.1345,56.1345,56.1203,56.1345,9350.0
2017-08-30 12:40:00,79.01,79.01,78.97,78.99,12709.0,56.1345,56.1345,56.1061,56.1203,12709.0
2017-08-30 12:50:00,78.99,79.02,78.94,78.99,17403.0,56.1203,56.1416,56.0848,56.1203,17403.0
2017-08-30 13:00:00,78.99,79.04,78.98,79.02,13777.0,56.1203,56.1558,56.1132,56.1416,13777.0
2017-08-30 13:10:00,79.02,79.03,78.98,79.03,15374.0,56.1416,56.1487,56.1132,56.1487,15374.0
2017-08-30 13:20:00,79.03,79.09,79.02,79.04,20972.0,56.1487,56.1913,56.1416,56.1558,20972.0
2017-08-30 13:30:00,79.04,79.06,79.01,79.03,22002.0,56.1558,56.17,56.1345,56.1487,22002.0
2017-08-30 13:40:00,79.03,79.1,79.03,79.06,15660.0,56.1487,56.1984,56.1487,56.17,15660.0
2017-08-30 13:50:00,79.07,79.11,79.06,79.09,24727.0,56.1771,56.2056,56.17,56.1913,24727.0
2017-08-30 14:00:00,79.09,79.1,79.06,79.06,20864.0,56.1913,56.1984,56.17,56.17,20864.0
2017-08-30 14:10:00,79.06,79.06,79.0,79.0,18628.0,56.17,56.17,56.1274,56.1274,18628.0
2017-08-30 14:20:00,79.0,79.0,78.93,78.98,17188.0,56.1274,56.1274,56.0777,56.1132,17188.0
2017-08-30 14:30:00,78.97,78.98,78.93,78.97,18273.0,56.1061,56.1132,56.0777,56.1061,18273.0
2017-08-30 14:40:00,78.97,79.02,78.95,79.0,25463.0,56.1061,56.1416,56.0919,56.1274,25463.0
2017-08-30 14:50:00,79.0,79.02,78.98,79.01,24549.0,56.1274,56.1416,56.1132,56.1345,24549.0
2017-08-30 15:00:00,79.01,79.01,78.85,78.86,35588.0,56.1345,56.1345,56.0208,56.0279,35588.0
2017-08-30 15:10:00,78.86,78.89,78.79,78.81,30820.0,56.0279,56.0493,55.9782,55.9924,30820.0
2017-08-30 15:20:00,78.8,78.82,78.77,78.81,37535.0,55.9853,55.9995,55.964,55.9924,37535.0
2017-08-30 15:30:00,78.81,78.86,78.8,78.81,55012.0,55.9924,56.0279,55.9853,55.9924,55012.0
2017-08-30 15:40:00,78.81,78.81,78.74,78.79,102335.0,55.9924,55.9924,55.9427,55.9782,102335.0
2017-08-30 15:50:00,78.8,78.83,78.75,78.82,156129.0,55.9853,56.0066,55.9498,55.9995,156129.0
2017-08-31 09:30:00,78.89,79.03,78.63,79.02,54042.0,56.0493,56.1487,55.8645,56.1416,54042.0
2017-08-31 09:40:00,79.01,79.02,78.92,78.97,39033.0,56.1345,56.1416,56.0706,56.1061,39033.0
2017-08-31 09:50:00,78.96,78.99,78.89,78.92,26943.0,56.099,56.1203,56.0493,56.0706,26943.0
2017-08-31 10:00:00,78.92,79.08,78.92,79.06,52698.0,56.0706,56.1842,56.0706,56.17,52698.0
2017-08-31 10:10:00,79.06,79.12,79.02,79.03,32596.0,56.17,56.2127,56.1416,56.1487,32596.0
2017-08-31 10:20:00,79.05,79.08,79.0,79.01,26305.0,56.1629,56.1842,56.1274,56.1345,26305.0
2017-08-31 10:30:00,79.0,79.04,78.89,78.9,22060.0,56.1274,56.1558,56.0493,56.0564,22060.0
2017-08-31 10:40:00,78.9,78.9,78.85,78.88,22547.0,56.0564,56.0564,56.0208,56.0421,22547.0
2017-08-31 10:50:00,78.88,78.89,78.79,78.8,29026.0,56.0421,56.0493,55.9782,55.9853,29026.0
2017-08-31 11:00:00,78.8,78.84,78.78,78.83,21188.0,55.9853,56.0137,55.9711,56.0066,21188.0
2017-08-31 11:10:00,78.83,78.91,78.83,78.91,14311.0,56.0066,56.0635,56.0066,56.0635,14311.0
2017-08-31 11:20:00,78.92,78.94,78.84,78.84,45577.0,56.0706,56.0848,56.0137,56.0137,45577.0
2017-08-31 11:30:00,78.84,78.84,78.74,78.76,25346.0,56.0137,56.0137,55.9427,55.9569,25346.0
2017-08-31 11:40:00,78.76,78.84,78.75,78.82,20250.0,55.9569,56.0137,55.9498,55.9995,20250.0
2017-08-31 11:50:00,78.82,78.83,78.77,78.8,17047.0,55.9995,56.0066,55.964,55.9853,17047.0
2017-08-31 12:00:00,78.79,78.8,78.75,78.75,15998.0,55.9782,55.9853,55.9498,55.9498,15998.0
2017-08-31 12:10:00,78.75,78.77,78.71,78.75,22176.0,55.9498,55.964,55.9214,55.9498,22176.0
2017-08-31 12:20:00,78.74,78.75,78.71,78.72,27411.0,55.9427,55.9498,55.9214,55.9285,27411.0
2017-08-31 12:30:00,78.72,78.78,78.69,78.77,25416.0,55.9285,55.9711,55.9072,55.964,25416.0
2017-08-31 12:40:00,78.77,78.81,78.76,78.77,59470.0,55.964,55.9924,55.9569,55.964,59470.0
2017-08-31 12:50:00,78.77,78.84,78.76,78.8,19759.0,55.964,56.0137,55.9569,55.9853,19759.0
2017-08-31 13:00:00,78.8,78.91,78.8,78.89,13354.0,55.9853,56.0635,55.9853,56.0493,13354.0
2017-08-31 13:10:00,78.9,78.9,78.83,78.83,11098.0,56.0564,56.0564,56.0066,56.0066,11098.0
2017-08-31 13:20:00,78.83,78.83,78.78,78.79,18437.0,56.0066,56.0066,55.9711,55.9782,18437.0
2017-08-31 13:30:00,78.8,78.84,78.78,78.83,13118.0,55.9853,56.0137,55.9711,56.0066,13118.0
2017-08-31 13:40:00,78.82,78.85,78.8,78.81,18403.0,55.9995,56.0208,55.9853,55.9924,18403.0
2017-08-31 13:50:00,78.81,78.84,78.79,78.81,18174.0,55.9924,56.0137,55.9782,55.9924,18174.0
2017-08-31 14:00:00,78.81,78.82,78.77,78.82,15045.0,55.9924,55.9995,55.964,55.9995,15045.0
2017-08-31 14:10:00,78.82,78.83,78.78,78.79,25959.0,55.9995,56.0066,55.9711,55.9782,25959.0
2017-08-31 14:20:00,78.79,78.79,78.72,78.73,24055.0,55.9782,55.9782,55.9285,55.9356,24055.0
2017-08-31 14:30:00,78.74,78.8,78.74,78.76,34280.0,55.9427,55.9853,55.9427,55.9569,34280.0
2017-08-31 14:40:00,78.76,78.79,78.75,78.77,19224.0,55.9569,55.9782,55.9498,55.964,19224.0
2017-08-31 14:50:00,78.78,78.89,78.77,78.89,23083.0,55.9711,56.0493,55.964,56.0493,23083.0
2017-08-31 15:00:00,78.89,78.9,78.79,78.8,24976.0,56.0493,56.0564,55.9782,55.9853,24976.0
2017-08-31 15:10:00,78.8,78.85,78.79,78.84,22292.0,55.9853,56.0208,55.9782,56.0137,22292.0
2017-08-31 15:20:00,78.83,78.89,78.8,78.82,36247.0,56.0066,56.0493,55.9853,55.9995,36247.0
2017-08-31 15:30:00,78.83,78.89,78.82,78.88,40744.0,56.0066,56.0493,55.9995,56.0421,40744.0
2017-08-31 15:40:00,78.88,78.88,78.75,78.78,83998.0,56.0421,56.0421,55.9498,55.9711,83998.0
2017-08-31 15:50:00,78.78,78.82,78.72,78.75,223835.0,55.9711,55.9995,55.9285,55.9498,223835.0
2017-09-01 09:30:00,78.9,79.06,78.64,78.71,47465.0,56.0564,56.17,55.8716,55.9214,47465.0
2017-09-01 09:40:00,78.72,78.77,78.67,78.71,51253.0,55.9285,55.964,55.8929,55.9214,51253.0
2017-09-01 09:50:00,78.71,78.78,78.66,78.67,26492.0,55.9214,55.9711,55.8858,55.8929,26492.0
2017-09-01 10:00:00,78.67,78.72,78.47,78.47,44201.0,55.8929,55.9285,55.7509,55.7509,44201.0
2017-09-01 10:10:00,78.47,78.53,78.3,78.34,40815.0,55.7509,55.7935,55.6301,55.6585,40815.0
2017-09-01 10:20:00,78.34,78.46,78.34,78.45,33692.0,55.6585,55.7437,55.6585,55.7366,33692.0
2017-09-01 10:30:00,78.45,78.49,78.4,78.45,23177.0,55.7366,55.7651,55.7011,55.7366,23177.0
2017-09-01 10:40:00,78.45,78.51,78.41,78.5,20680.0,55.7366,55.7793,55.7082,55.7722,20680.0
2017-09-01 10:50:00,78.5,78.63,78.48,78.59,24466.0,55.7722,55.8645,55.758,55.8361,24466.0
2017-09-01 11:00:00,78.58,78.61,78.52,78.54,15323.0,55.829,55.8503,55.7864,55.8006,15323.0
2017-09-01 11:10:00,78.53,78.56,78.49,78.55,26432.0,55.7935,55.8148,55.7651,55.8077,26432.0
2017-09-01 11:20:00,78.56,78.59,78.26,78.37,40310.0,55.8148,55.8361,55.6017,55.6798,40310.0
2017-09-01 11:30:00,78.37,78.38,78.2,78.21,29639.0,55.6798,55.6869,55.559,55.5661,29639.0
2017-09-01 11:40:00,78.22,78.36,78.22,78.31,21418.0,55.5732,55.6727,55.5732,55.6372,21418.0
2017-09-01 11:50:00,78.32,78.32,78.23,78.25,13250.0,55.6443,55.6443,55.5803,55.5945,13250.0
2017-09-01 12:00:00,78.25,78.3,78.24,78.29,14461.0,55.5945,55.6301,55.5874,55.623,14461.0
2017-09-01 12:10:00,78.28,78.31,78.24,78.26,15636.0,55.6159,55.6372,55.5874,55.6017,15636.0
2017-09-01 12:20:00,78.25,78.32,78.23,78.31,20269.0,55.5945,55.6443,55.5803,55.6372,20269.0
2017-09-01 12:30:00,78.31,78.36,78.27,78.32,18149.0,55.6372,55.6727,55.6088,55.6443,18149.0
2017-09-01 12:40:00,78.33,78.34,78.26,78.29,19218.0,55.6514,55.6585,55.6017,55.623,19218.0
2017-09-01 12:50:00,78.3,78.34,78.28,78.31,12817.0,55.6301,55.6585,55.6159,55.6372,12817.0
2017-09-01 13:00:00,78.31,78.32,78.29,78.3,10834.0,55.6372,55.6443,55.623,55.6301,10834.0
2017-09-01 13:10:00,78.31,78.38,78.3,78.38,15209.0,55.6372,55.6869,55.6301,55.6869,15209.0
2017-09-01 13:20:00,78.37,78.4,78.34,78.34,18053.0,55.6798,55.7011,55.6585,55.6585,18053.0
2017-09-01 13:30:00,78.34,78.36,78.31,78.31,12218.0,55.6585,55.6727,55.6372,55.6372,12218.0
2017-09-01 13:40:00,78.31,78.33,78.3,78.31,14115.0,55.6372,55.6514,55.6301,55.6372,14115.0
2017-09-01 13:50:00,78.31,78.36,78.3,78.32,22196.0,55.6372,55.6727,55.6301,55.6443,22196.0
2017-09-01 14:00:00,78.32,78.37,78.32,78.37,23127.0,55.6443,55.6798,55.6443,55.6798,23127.0
2017-09-01 14:10:00,78.37,78.42,78.36,78.42,34694.0,55.6798,55.7153,55.6727,55.7153,34694.0
2017-09-01 14:20:00,78.43,78.43,78.35,78.37,26284.0,55.7224,55.7224,55.6656,55.6798,26284.0
2017-09-01 14:30:00,78.37,78.41,78.36,78.38,21222.0,55.6798,55.7082,55.6727,55.6869,21222.0
2017-09-01 14:40:00,78.38,78.41,78.37,78.38,24549.0,55.6869,55.7082,55.6798,55.6869,24549.0
2017-09-01 14:50:00,78.39,78.39,78.34,78.37,20225.0,55.694,55.694,55.6585,55.6798,20225.0
2017-09-01 15:00:00,78.38,78.42,78.37,78.4,27291.0,55.6869,55.7153,55.6798,55.7011,27291.0
2017-09-01 15:10:00,78.4,78.41,78.34,78.39,25886.0,55.7011,55.7082,55.6585,55.694,25886.0
2017-09-01 15:20:00,78.39,78.41,78.36,78.39,35508.0,55.694,55.7082,55.6727,55.694,35508.0
2017-09-01 15:30:00,78.39,78.39,78.34,78.35,37662.0,55.694,55.694,55.6585,55.6656,37662.0
2017-09-01 15:40:00,78.34,78.36,78.31,78.32,46020.0,55.6585,55.6727,55.6372,55.6443,46020.0
2017-09-01 15:50:00,78.33,78.38,78.32,78.33,173195.0,55.6514,55.6869,55.6443,55.6514,173195.0
2017-09-05 09:30:00,78.5,78.55,78.22,78.35,69054.0,55.7722,55.8077,55.5732,55.6656,69054.0
2017-09-05 09:40:00,78.35,78.37,78.09,78.11,86639.0,55.6656,55.6798,55.4809,55.4951,86639.0
2017-09-05 09:50:00,78.12,78.21,77.97,77.98,46746.0,55.5022,55.5661,55.3956,55.4027,46746.0
2017-09-05 10:00:00,77.99,78.13,77.98,78.1,42750.0,55.4098,55.5093,55.4027,55.488,42750.0
2017-09-05 10:10:00,78.11,78.26,78.09,78.19,46246.0,55.4951,55.6017,55.4809,55.5519,46246.0
2017-09-05 10:20:00,78.18,78.21,78.12,78.15,29315.0,55.5448,55.5661,55.5022,55.5235,29315.0
2017-09-05 10:30:00,78.15,78.27,78.14,78.2,32015.0,55.5235,55.6088,55.5164,55.559,32015.0
2017-09-05 10:40:00,78.21,78.3,78.16,78.28,37351.0,55.5661,55.6301,55.5306,55.6159,37351.0
2017-09-05 10:50:00,78.28,78.29,78.21,78.22,26251.0,55.6159,55.623,55.5661,55.5732,26251.0
2017-09-05 11:00:00,78.22,78.27,78.17,78.24,25809.0,55.5732,55.6088,55.5377,55.5874,25809.0
2017-09-05 11:10:00,78.24,78.28,78.2,78.22,30833.0,55.5874,55.6159,55.559,55.5732,30833.0
2017-09-05 11:20:00,78.21,78.22,78.13,78.15,31791.0,55.5661,55.5732,55.5093,55.5235,31791.0
2017-09-05 11:30:00,78.14,78.22,78.14,78.2,29836.0,55.5164,55.5732,55.5164,55.559,29836.0
2017-09-05 11:40:00,78.2,78.21,78.15,78.17,16630.0,55.559,55.5661,55.5235,55.5377,16630.0
2017-09-05 11:50:00,78.16,78.19,78.15,78.16,26612.0,55.5306,55.5519,55.5235,55.5306,26612.0
2017-09-05 12:00:00,78.17,78.23,78.13,78.22,28656.0,55.5377,55.5803,55.5093,55.5732,28656.0
2017-09-05 12:10:00,78.24,78.29,78.22,78.28,20560.0,55.5874,55.623,55.5732,55.6159,20560.0
2017-09-05 12:20:00,78.28,78.34,78.27,78.32,18769.0,55.6159,55.6585,55.6088,55.6443,18769.0
2017-09-05 12:30:00,78.32,78.43,78.28,78.37,18029.0,55.6443,55.7224,55.6159,55.6798,18029.0
2017-09-05 12:40:00,78.37,78.37,78.25,78.26,26103.0,55.6798,55.6798,55.5945,55.6017,26103.0
2017-09-05 12:50:00,78.26,78.33,78.26,78.3,18805.0,55.6017,55.6514,55.6017,55.6301,18805.0
2017-09-05 13:00:00,78.29,78.29,78.23,78.26,27208.0,55.623,55.623,55.5803,55.6017,27208.0
2017-09-05 13:10:00,78.27,78.34,78.23,78.34,24945.0,55.6088,55.6585,55.5803,55.6585,24945.0
2017-09-05 13:20:00,78.33,78.39,78.3,78.3,16778.0,55.6514,55.694,55.6301,55.6301,16778.0
2017-09-05 13:30:00,78.3,78.3,78.18,78.25,18807.0,55.6301,55.6301,55.5448,55.5945,18807.0
2017-09-05 13:40:00,78.25,78.28,78.16,78.19,19437.0,55.5945,55.6159,55.5306,55.5519,19437.0
2017-09-05 13:50:00,78.18,78.25,78.14,78.16,20065.0,55.5448,55.5945,55.5164,55.5306,20065.0
2017-09-05 14:00:00,78.16,78.25,78.15,78.22,20752.0,55.5306,55.5945,55.5235,55.5732,20752.0
2017-09-05 14:10:00,78.22,78.24,78.17,78.21,19815.0,55.5732,55.5874,55.5377,55.5661,19815.0
2017-09-05 14:20:00,78.21,78.24,78.14,78.19,93608.0,55.5661,55.5874,55.5164,55.5519,93608.0
2017-09-05 14:30:00,78.19,78.21,78.12,78.15,115029.0,55.5519,55.5661,55.5022,55.5235,115029.0
2017-09-05 14:40:00,78.15,78.17,78.09,78.11,35313.0,55.5235,55.5377,55.4809,55.4951,35313.0
2017-09-05 14:50:00,78.12,78.15,78.1,78.15,27210.0,55.5022,55.5235,55.488,55.5235,27210.0
2017-09-05 15:00:00,78.16,78.17,78.1,78.11,48706.0,55.5306,55.5377,55.488,55.4951,48706.0
2017-09-05 15:10:00,78.11,78.18,78.11,78.18,44483.0,55.4951,55.5448,55.4951,55.5448,44483.0
2017-09-05 15:20:00,78.18,78.24,78.16,78.19,67829.0,55.5448,55.5874,55.5306,55.5519,67829.0
2017-09-05 15:30:00,78.2,78.24,78.17,78.22,84921.0,55.559,55.5874,55.5377,55.5732,84921.0
2017-09-05 15:40:00,78.22,78.26,78.19,78.24,105443.0,55.5732,55.6017,55.5519,55.5874,105443.0
2017-09-05 15:50:00,78.25,78.26,78.18,78.22,245574.0,55.5945,55.6017,55.5448,55.5732,245574.0
2017-09-06 09:30:00,78.39,78.47,78.08,78.24,43263.0,55.694,55.7509,55.4738,55.5874,43263.0
2017-09-06 09:40:00,78.23,78.27,78.13,78.27,35051.0,55.5803,55.6088,55.5093,55.6088,35051.0
2017-09-06 09:50:00,78.26,78.27,78.11,78.17,49669.0,55.6017,55.6088,55.4951,55.5377,49669.0
2017-09-06 10:00:00,78.2,78.3,78.14,78.15,27054.0,55.559,55.6301,55.5164,55.5235,27054.0
2017-09-06 10:10:00,78.14,78.21,78.11,78.12,51953.0,55.5164,55.5661,55.4951,55.5022,51953.0
2017-09-06 10:20:00,78.12,78.18,78.1,78.12,30847.0,55.5022,55.5448,55.488,55.5022,30847.0
2017-09-06 10:30:00,78.12,78.15,78.08,78.11,31167.0,55.5022,55.5235,55.4738,55.4951,31167.0
2017-09-06 10:40:00,78.11,78.27,78.11,78.24,35294.0,55.4951,55.6088,55.4951,55.5874,35294.0
2017-09-06 10:50:00,78.23,78.31,78.2,78.3,35757.0,55.5803,55.6372,55.559,55.6301,35757.0
2017-09-06 11:00:00,78.29,78.39,78.28,78.39,46232.0,55.623,55.694,55.6159,55.694,46232.0
2017-09-06 11:10:00,78.39,78.41,78.31,78.32,29435.0,55.694,55.7082,55.6372,55.6443,29435.0
2017-09-06 11:20:00,78.31,78.33,78.25,78.29,45441.0,55.6372,55.6514,55.5945,55.623,45441.0
2017-09-06 11:30:00,78.3,78.32,78.22,78.23,26860.0,55.6301,55.6443,55.5732,55.5803,26860.0
2017-09-06 11:40:00,78.22,78.25,78.19,78.23,10621.0,55.5732,55.5945,55.5519,55.5803,10621.0
2017-09-06 11:50:00,78.23,78.24,78.17,78.2,29487.0,55.5803,55.5874,55.5377,55.559,29487.0
2017-09-06 12:00:00,78.2,78.2,78.16,78.19,13088.0,55.559,55.559,55.5306,55.5519,13088.0
2017-09-06 12:10:00,78.18,78.26,78.13,78.14,90117.0,55.5448,55.6017,55.5093,55.5164,90117.0
2017-09-06 12:20:00,78.14,78.15,78.07,78.07,12248.0,55.5164,55.5235,55.4667,55.4667,12248.0
2017-09-06 12:30:00,78.07,78.14,78.06,78.13,7785.0,55.4667,55.5164,55.4596,55.5093,7785.0
2017-09-06 12:40:00,78.13,78.2,78.12,78.14,16549.0,55.5093,55.559,55.5022,55.5164,16549.0
2017-09-06 12:50:00,78.14,78.14,78.04,78.05,10869.0,55.5164,55.5164,55.4453,55.4525,10869.0
2017-09-06 13:00:00,78.05,78.07,78.0,78.01,12034.0,55.4525,55.4667,55.4169,55.424,12034.0
2017-09-06 13:10:00,78.01,78.04,77.9,77.97,48663.0,55.424,55.4453,55.3459,55.3956,48663.0
2017-09-06 13:20:00,77.97,77.98,77.87,77.92,25909.0,55.3956,55.4027,55.3246,55.3601,25909.0
2017-09-06 13:30:00,77.92,78.02,77.9,77.93,70143.0,55.3601,55.4311,55.3459,55.3672,70143.0
2017-09-06 13:40:00,77.93,78.02,77.88,78.02,40393.0,55.3672,55.4311,55.3317,55.4311,40393.0
2017-09-06 13:50:00,78.02,78.03,77.97,78.01,24669.0,55.4311,55.4382,55.3956,55.424,24669.0
2017-09-06 14:00:00,78.01,78.01,77.87,77.98,23999.0,55.424,55.424,55.3246,55.4027,23999.0
2017-09-06 14:10:00,77.98,77.99,77.86,77.93,32365.0,55.4027,55.4098,55.3175,55.3672,32365.0
2017-09-06 14:20:00,77.93,78.0,77.92,77.98,22224.0,55.3672,55.4169,55.3601,55.4027,22224.0
2017-09-06 14:30:00,77.99,78.0,77.95,77.98,16214.0,55.4098,55.4169,55.3814,55.4027,16214.0
2017-09-06 14:40:00,77.98,78.01,77.95,78.0,22954.0,55.4027,55.424,55.3814,55.4169,22954.0
2017-09-06 14:50:00,78.0,78.08,77.95,78.06,33313.0,55.4169,55.4738,55.3814,55.4596,33313.0
2017-09-06 15:00:00,78.06,78.08,78.02,78.06,20581.0,55.4596,55.4738,55.4311,55.4596,20581.0
2017-09-06 15:10:00,78.05,78.11,78.04,78.11,40196.0,55.4525,55.4951,55.4453,55.4951,40196.0
2017-09-06 15:20:00,78.11,78.11,78.02,78.07,27948.0,55.4951,55.4951,55.4311,55.4667,27948.0
2017-09-06 15:30:00,78.07,78.09,77.97,77.99,51208.0,55.4667,55.4809,55.3956,55.4098,51208.0
2017-09-06 15:40:00,78.0,78.04,77.97,78.03,74921.0,55.4169,55.4453,55.3956,55.4382,74921.0
2017-09-06 15:50:00,78.03,78.09,77.97,78.02,232260.0,55.4382,55.4809,55.3956,55.4311,232260.0
2017-09-07 09:30:00,77.99,78.05,77.72,77.98,364560.0,55.4098,55.4525,55.218,55.4027,364560.0
2017-09-07 09:40:00,77.98,78.07,77.92,78.01,121377.0,55.4027,55.4667,55.3601,55.424,121377.0
2017-09-07 09:50:00,78.02,78.23,78.02,78.12,88509.0,55.4311,55.5803,55.4311,55.5022,88509.0
2017-09-07 10:00:00,78.12,78.37,78.09,78.25,144115.0,55.5022,55.6798,55.4809,55.5945,144115.0
2017-09-07 10:10:00,78.25,78.57,78.21,78.45,252275.0,55.5945,55.8219,55.5661,55.7366,252275.0
2017-09-07 10:20:00,78.46,78.5,78.36,78.41,110110.0,55.7437,55.7722,55.6727,55.7082,110110.0
2017-09-07 10:30:00,78.41,78.45,78.25,78.29,96505.0,55.7082,55.7366,55.5945,55.623,96505.0
2017-09-07 10:40:00,78.29,78.34,78.21,78.26,67012.0,55.623,55.6585,55.5661,55.6017,67012.0
2017-09-07 10:50:00,78.27,78.27,78.12,78.14,67810.0,55.6088,55.6088,55.5022,55.5164,67810.0
2017-09-07 11:00:00,78.14,78.32,78.13,78.28,63256.0,55.5164,55.6443,55.5093,55.6159,63256.0
2017-09-07 11:10:00,78.28,78.32,78.23,78.32,40620.0,55.6159,55.6443,55.5803,55.6443,40620.0
2017-09-07 11:20:00,78.32,78.42,78.28,78.37,66557.0,55.6443,55.7153,55.6159,55.6798,66557.0
2017-09-07 11:30:00,78.37,78.42,78.27,78.33,67915.0,55.6798,55.7153,55.6088,55.6514,67915.0
2017-09-07 11:40:00,78.32,78.36,78.28,78.33,26397.0,55.6443,55.6727,55.6159,55.6514,26397.0
2017-09-07 11:50:00,78.34,78.36,78.32,78.34,29216.0,55.6585,55.6727,55.6443,55.6585,29216.0
2017-09-07 12:00:00,78.35,78.38,78.3,78.36,66225.0,55.6656,55.6869,55.6301,55.6727,66225.0
2017-09-07 12:10:00,78.36,78.39,78.25,78.29,41740.0,55.6727,55.694,55.5945,55.623,41740.0
2017-09-07 12:20:00,78.31,78.31,78.07,78.12,24835.0,55.6372,55.6372,55.4667,55.5022,24835.0
2017-09-07 12:30:00,78.12,78.17,78.1,78.12,14197.0,55.5022,55.5377,55.488,55.5022,14197.0
2017-09-07 12:40:00,78.13,78.14,78.09,78.12,13536.0,55.5093,55.5164,55.4809,55.5022,13536.0
2017-09-07 12:50:00,78.12,78.19,78.1,78.1,23216.0,55.5022,55.5519,55.488,55.488,23216.0
2017-09-07 13:00:00,78.1,78.1,78.0,78.03,18664.0,55.488,55.488,55.4169,55.4382,18664.0
2017-09-07 13:10:00,78.03,78.15,78.0,78.14,63850.0,55.4382,55.5235,55.4169,55.5164,63850.0
2017-09-07 13:20:00,78.15,78.24,78.14,78.24,22975.0,55.5235,55.5874,55.5164,55.5874,22975.0
2017-09-07 13:30:00,78.24,78.24,78.15,78.17,33996.0,55.5874,55.5874,55.5235,55.5377,33996.0
2017-09-07 13:40:00,78.18,78.21,78.13,78.2,30556.0,55.5448,55.5661,55.5093,55.559,30556.0
2017-09-07 13:50:00,78.2,78.23,78.18,78.23,22930.0,55.559,55.5803,55.5448,55.5803,22930.0
2017-09-07 14:00:00,78.23,78.3,78.21,78.27,114402.0,55.5803,55.6301,55.5661,55.6088,114402.0
2017-09-07 14:10:00,78.27,78.31,78.26,78.31,42592.0,55.6088,55.6372,55.6017,55.6372,42592.0
2017-09-07 14:20:00,78.31,78.32,78.26,78.26,21592.0,55.6372,55.6443,55.6017,55.6017,21592.0
2017-09-07 14:30:00,78.25,78.26,78.22,78.24,20237.0,55.5945,55.6017,55.5732,55.5874,20237.0
2017-09-07 14:40:00,78.24,78.28,78.2,78.28,27868.0,55.5874,55.6159,55.559,55.6159,27868.0
2017-09-07 14:50:00,78.28,78.29,78.22,78.23,56034.0,55.6159,55.623,55.5732,55.5803,56034.0
2017-09-07 15:00:00,78.22,78.25,78.19,78.23,14655.0,55.5732,55.5945,55.5519,55.5803,14655.0
2017-09-07 15:10:00,78.23,78.24,78.19,78.19,20048.0,55.5803,55.5874,55.5519,55.5519,20048.0
2017-09-07 15:20:00,78.2,78.23,78.15,78.19,25730.0,55.559,55.5803,55.5235,55.5519,25730.0
2017-09-07 15:30:00,78.19,78.26,78.14,78.26,46810.0,55.5519,55.6017,55.5164,55.6017,46810.0
2017-09-07 15:40:00,78.26,78.35,78.25,78.31,99131.0,55.6017,55.6656,55.5945,55.6372,99131.0
2017-09-07 15:50:00,78.31,78.35,78.24,78.25,185779.0,55.6372,55.6656,55.5874,55.5945,185779.0
2017-09-08 09:30:00,78.45,78.45,78.26,78.31,52243.0,55.7366,55.7366,55.6017,55.6372,52243.0
2017-09-08 09:40:00,78.33,78.43,78.29,78.35,28433.0,55.6514,55.7224,55.623,55.6656,28433.0
2017-09-08 09:50:00,78.36,78.52,78.36,78.5,49800.0,55.6727,55.7864,55.6727,55.7722,49800.0
2017-09-08 10:00:00,78.5,78.6,78.46,78.6,114374.0,55.7722,55.8432,55.7437,55.8432,114374.0
2017-09-08 10:10:00,78.62,78.73,78.58,78.7,74902.0,55.8574,55.9356,55.829,55.9143,74902.0
2017-09-08 10:20:00,78.71,78.75,78.61,78.65,37545.0,55.9214,55.9498,55.8503,55.8787,37545.0
2017-09-08 10:30:00,78.66,78.73,78.64,78.73,55451.0,55.8858,55.9356,55.8716,55.9356,55451.0
2017-09-08 10:40:00,78.73,78.91,78.73,78.84,53717.0,55.9356,56.0635,55.9356,56.0137,53717.0
2017-09-08 10:50:00,78.84,78.89,78.81,78.87,45872.0,56.0137,56.0493,55.9924,56.035,45872.0
2017-09-08 11:00:00,78.87,78.89,78.8,78.82,49102.0,56.035,56.0493,55.9853,55.9995,49102.0
2017-09-08 11:10:00,78.83,78.88,78.82,78.84,39643.0,56.0066,56.0421,55.9995,56.0137,39643.0
2017-09-08 11:20:00,78.84,78.84,78.76,78.79,26812.0,56.0137,56.0137,55.9569,55.9782,26812.0
2017-09-08 11:30:00,78.78,78.84,78.76,78.79,32685.0,55.9711,56.0137,55.9569,55.9782,32685.0
2017-09-08 11:40:00,78.79,78.79,78.7,78.72,27888.0,55.9782,55.9782,55.9143,55.9285,27888.0
2017-09-08 11:50:00,78.72,78.74,78.69,78.7,28201.0,55.9285,55.9427,55.9072,55.9143,28201.0
2017-09-08 12:00:00,78.7,78.89,78.69,78.88,36717.0,55.9143,56.0493,55.9072,56.0421,36717.0
2017-09-08 12:10:00,78.87,78.88,78.81,78.87,30283.0,56.035,56.0421,55.9924,56.035,30283.0
2017-09-08 12:20:00,78.89,78.92,78.88,78.91,15111.0,56.0493,56.0706,56.0421,56.0635,15111.0
2017-09-08 12:30:00,78.91,78.96,78.9,78.96,17408.0,56.0635,56.099,56.0564,56.099,17408.0
2017-09-08 12:40:00,78.96,78.99,78.96,78.98,11202.0,56.099,56.1203,56.099,56.1132,11202.0
2017-09-08 12:50:00,78.99,79.04,78.98,79.04,21693.0,56.1203,56.1558,56.1132,56.1558,21693.0
2017-09-08 13:00:00,79.04,79.05,79.02,79.03,16307.0,56.1558,56.1629,56.1416,56.1487,16307.0
2017-09-08 13:10:00,79.04,79.05,79.02,79.02,17168.0,56.1558,56.1629,56.1416,56.1416,17168.0
2017-09-08 13:20:00,79.01,79.01,78.87,78.93,25298.0,56.1345,56.1345,56.035,56.0777,25298.0
2017-09-08 13:30:00,78.93,78.98,78.91,78.98,17340.0,56.0777,56.1132,56.0635,56.1132,17340.0
2017-09-08 13:40:00,78.98,78.99,78.88,78.92,76795.0,56.1132,56.1203,56.0421,56.0706,76795.0
2017-09-08 13:50:00,78.93,79.09,78.92,79.01,49989.0,56.0777,56.1913,56.0706,56.1345,49989.0
2017-09-08 14:00:00,79.02,79.12,78.99,79.1,30271.0,56.1416,56.2127,56.1203,56.1984,30271.0
2017-09-08 14:10:00,79.11,79.29,79.1,79.28,29592.0,56.2056,56.3334,56.1984,56.3263,29592.0
2017-09-08 14:20:00,79.28,79.35,79.27,79.33,18842.0,56.3263,56.3761,56.3192,56.3619,18842.0
2017-09-08 14:30:00,79.34,79.36,79.29,79.3,25005.0,56.369,56.3832,56.3334,56.3405,25005.0
2017-09-08 14:40:00,79.31,79.35,79.24,79.28,31233.0,56.3476,56.3761,56.2979,56.3263,31233.0
2017-09-08 14:50:00,79.29,79.35,79.27,79.33,22574.0,56.3334,56.3761,56.3192,56.3619,22574.0
2017-09-08 15:00:00,79.33,79.35,79.23,79.23,29039.0,56.3619,56.3761,56.2908,56.2908,29039.0
2017-09-08 15:10:00,79.22,79.3,79.21,79.23,25898.0,56.2837,56.3405,56.2766,56.2908,25898.0
2017-09-08 15:20:00,79.24,79.3,79.23,79.26,72927.0,56.2979,56.3405,56.2908,56.3121,72927.0
2017-09-08 15:30:00,79.26,79.27,79.19,79.26,104899.0,56.3121,56.3192,56.2624,56.3121,104899.0
2017-09-08 15:40:00,79.26,79.28,79.23,79.25,103377.0,56.3121,56.3263,56.2908,56.305,103377.0
2017-09-08 15:50:00,79.25,79.32,79.2,79.25,213916.0,56.305,56.3548,56.2695,56.305,213916.0
2017-09-11 09:30:00,79.2,79.53,78.62,79.46,69441.0,56.2695,56.504,55.8574,56.4542,69441.0
2017-09-11 09:40:00,79.47,79.47,79.34,79.43,46367.0,56.4613,56.4613,56.369,56.4329,46367.0
2017-09-11 09:50:00,79.43,79.46,79.32,79.42,52319.0,56.4329,56.4542,56.3548,56.4258,52319.0
2017-09-11 10:00:00,79.42,79.44,79.26,79.33,58896.0,56.4258,56.44,56.3121,56.3619,58896.0
2017-09-11 10:10:00,79.34,79.49,79.34,79.49,33814.0,56.369,56.4755,56.369,56.4755,33814.0
2017-09-11 10:20:00,79.51,79.52,79.47,79.5,30751.0,56.4897,56.4968,56.4613,56.4826,30751.0
2017-09-11 10:30:00,79.49,79.63,79.49,79.58,26807.0,56.4755,56.575,56.4755,56.5395,26807.0
2017-09-11 10:40:00,79.59,79.66,79.58,79.62,34511.0,56.5466,56.5963,56.5395,56.5679,34511.0
2017-09-11 10:50:00,79.62,79.64,79.6,79.62,27014.0,56.5679,56.5821,56.5537,56.5679,27014.0
2017-09-11 11:00:00,79.63,79.65,79.6,79.61,38842.0,56.575,56.5892,56.5537,56.5608,38842.0
2017-09-11 11:10:00,79.61,79.68,79.58,79.62,37475.0,56.5608,56.6105,56.5395,56.5679,37475.0
2017-09-11 11:20:00,79.61,79.65,79.56,79.6,48962.0,56.5608,56.5892,56.5253,56.5537,48962.0
2017-09-11 11:30:00,79.6,79.63,79.58,79.58,36183.0,56.5537,56.575,56.5395,56.5395,36183.0
2017-09-11 11:40:00,79.58,79.6,79.56,79.57,25118.0,56.5395,56.5537,56.5253,56.5324,25118.0
2017-09-11 11:50:00,79.58,79.63,79.56,79.62,34285.0,56.5395,56.575,56.5253,56.5679,34285.0
2017-09-11 12:00:00,79.62,79.66,79.57,79.65,30256.0,56.5679,56.5963,56.5324,56.5892,30256.0
2017-09-11 12:10:00,79.65,79.68,79.63,79.66,50808.0,56.5892,56.6105,56.575,56.5963,50808.0
2017-09-11 12:20:00,79.66,79.7,79.66,79.67,16898.0,56.5963,56.6247,56.5963,56.6034,16898.0
2017-09-11 12:30:00,79.67,79.67,79.64,79.66,19709.0,56.6034,56.6034,56.5821,56.5963,19709.0
2017-09-11 12:40:00,79.65,79.71,79.65,79.68,14639.0,56.5892,56.6318,56.5892,56.6105,14639.0
2017-09-11 12:50:00,79.68,79.71,79.66,79.67,24380.0,56.6105,56.6318,56.5963,56.6034,24380.0
2017-09-11 13:00:00,79.67,79.73,79.67,79.72,17254.0,56.6034,56.646,56.6034,56.6389,17254.0
2017-09-11 13:10:00,79.73,79.81,79.72,79.76,27658.0,56.646,56.7029,56.6389,56.6674,27658.0
2017-09-11 13:20:00,79.75,79.77,79.68,79.77,17188.0,56.6603,56.6745,56.6105,56.6745,17188.0
2017-09-11 13:30:00,79.77,79.8,79.75,79.78,16201.0,56.6745,56.6958,56.6603,56.6816,16201.0
2017-09-11 13:40:00,79.78,79.8,79.76,79.79,23863.0,56.6816,56.6958,56.6674,56.6887,23863.0
2017-09-11 13:50:00,79.8,79.85,79.78,79.84,36574.0,56.6958,56.7313,56.6816,56.7242,36574.0
2017-09-11 14:00:00,79.84,79.85,79.8,79.82,41328.0,56.7242,56.7313,56.6958,56.71,41328.0
2017-09-11 14:10:00,79.83,79.89,79.82,79.84,28403.0,56.7171,56.7597,56.71,56.7242,28403.0
2017-09-11 14:20:00,79.84,79.89,79.83,79.87,17095.0,56.7242,56.7597,56.7171,56.7455,17095.0
2017-09-11 14:30:00,79.87,79.89,79.85,79.86,48242.0,56.7455,56.7597,56.7313,56.7384,48242.0
2017-09-11 14:40:00,79.86,79.95,79.86,79.92,33949.0,56.7384,56.8024,56.7384,56.781,33949.0
2017-09-11 14:50:00,79.93,79.95,79.89,79.9,40356.0,56.7881,56.8024,56.7597,56.7668,40356.0
2017-09-11 15:00:00,79.9,79.91,79.86,79.86,55805.0,56.7668,56.7739,56.7384,56.7384,55805.0
2017-09-11 15:10:00,79.87,79.88,79.8,79.86,40799.0,56.7455,56.7526,56.6958,56.7384,40799.0
2017-09-11 15:20:00,79.85,79.86,79.82,79.84,37687.0,56.7313,56.7384,56.71,56.7242,37687.0
2017-09-11 15:30:00,79.83,79.93,79.82,79.92,65499.0,56.7171,56.7881,56.71,56.781,65499.0
2017-09-11 15:40:00,79.92,79.92,79.86,79.91,98974.0,56.781,56.781,56.7384,56.7739,98974.0
2017-09-11 15:50:00,79.9,79.92,79.83,79.9,209514.0,56.7668,56.781,56.7171,56.7668,209514.0
2017-09-12 09:30:00,79.79,79.82,79.48,79.54,37163.0,56.6887,56.71,56.4684,56.5111,37163.0
2017-09-12 09:40:00,79.56,79.63,79.5,79.56,40850.0,56.5253,56.575,56.4826,56.5253,40850.0
2017-09-12 09:50:00,79.55,79.57,79.28,79.35,116545.0,56.5182,56.5324,56.3263,56.3761,116545.0
2017-09-12 10:00:00,79.35,79.36,79.13,79.14,51146.0,56.3761,56.3832,56.2198,56.2269,51146.0
2017-09-12 10:10:00,79.13,79.16,78.9,78.94,41723.0,56.2198,56.2411,56.0564,56.0848,41723.0
2017-09-12 10:20:00,78.94,79.06,78.93,78.94,30288.0,56.0848,56.17,56.0777,56.0848,30288.0
2017-09-12 10:30:00,78.94,79.06,78.87,79.0,43548.0,56.0848,56.17,56.035,56.1274,43548.0
2017-09-12 10:40:00,78.99,78.99,78.87,78.92,23476.0,56.1203,56.1203,56.035,56.0706,23476.0
2017-09-12 10:50:00,78.92,78.93,78.8,78.89,35148.0,56.0706,56.0777,55.9853,56.0493,35148.0
2017-09-12 11:00:00,78.89,78.9,78.82,78.82,23993.0,56.0493,56.0564,55.9995,55.9995,23993.0
2017-09-12 11:10:00,78.82,78.82,78.71,78.71,35612.0,55.9995,55.9995,55.9214,55.9214,35612.0
2017-09-12 11:20:00,78.71,78.73,78.63,78.68,32220.0,55.9214,55.9356,55.8645,55.9001,32220.0
2017-09-12 11:30:00,78.68,78.69,78.6,78.67,47909.0,55.9001,55.9072,55.8432,55.8929,47909.0
2017-09-12 11:40:00,78.67,78.72,78.62,78.64,22544.0,55.8929,55.9285,55.8574,55.8716,22544.0
2017-09-12 11:50:00,78.65,78.67,78.58,78.6,33064.0,55.8787,55.8929,55.829,55.8432,33064.0
2017-09-12 12:00:00,78.61,78.61,78.48,78.48,34519.0,55.8503,55.8503,55.758,55.758,34519.0
2017-09-12 12:10:00,78.49,78.61,78.49,78.57,54574.0,55.7651,55.8503,55.7651,55.8219,54574.0
2017-09-12 12:20:00,78.55,78.56,78.49,78.52,42312.0,55.8077,55.8148,55.7651,55.7864,42312.0
2017-09-12 12:30:00,78.52,78.54,78.47,78.53,46732.0,55.7864,55.8006,55.7509,55.7935,46732.0
2017-09-12 12:40:00,78.53,78.55,78.46,78.46,25524.0,55.7935,55.8077,55.7437,55.7437,25524.0
2017-09-12 12:50:00,78.45,78.48,78.43,78.48,22835.0,55.7366,55.758,55.7224,55.758,22835.0
2017-09-12 13:00:00,78.48,78.48,78.37,78.37,42911.0,55.758,55.758,55.6798,55.6798,42911.0
2017-09-12 13:10:00,78.36,78.45,78.36,78.4,22330.0,55.6727,55.7366,55.6727,55.7011,22330.0
2017-09-12 13:20:00,78.39,78.42,78.34,78.36,36308.0,55.694,55.7153,55.6585,55.6727,36308.0
2017-09-12 13:30:00,78.35,78.35,78.26,78.27,31659.0,55.6656,55.6656,55.6017,55.6088,31659.0
2017-09-12 13:40:00,78.28,78.28,78.19,78.2,53740.0,55.6159,55.6159,55.5519,55.559,53740.0
2017-09-12 13:50:00,78.2,78.2,78.02,78.05,30646.0,55.559,55.559,55.4311,55.4525,30646.0
2017-09-12 14:00:00,78.03,78.06,77.87,77.92,45876.0,55.4382,55.4596,55.3246,55.3601,45876.0
2017-09-12 14:10:00,77.92,78.08,77.89,78.08,50589.0,55.3601,55.4738,55.3388,55.4738,50589.0
2017-09-12 14:20:00,78.07,78.29,78.06,78.28,48125.0,55.4667,55.623,55.4596,55.6159,48125.0
2017-09-12 14:30:00,78.27,78.31,78.24,78.26,44612.0,55.6088,55.6372,55.5874,55.6017,44612.0
2017-09-12 14:40:00,78.24,78.34,78.23,78.33,44158.0,55.5874,55.6585,55.5803,55.6514,44158.0
2017-09-12 14:50:00,78.33,78.38,78.31,78.38,64713.0,55.6514,55.6869,55.6372,55.6869,64713.0
2017-09-12 15:00:00,78.39,78.42,78.3,78.37,62797.0,55.694,55.7153,55.6301,55.6798,62797.0
2017-09-12 15:10:00,78.37,78.43,78.34,78.4,56241.0,55.6798,55.7224,55.6585,55.7011,56241.0
2017-09-12 15:20:00,78.39,78.44,78.37,78.42,45559.0,55.694,55.7295,55.6798,55.7153,45559.0
2017-09-12 15:30:00,78.42,78.45,78.23,78.26,70047.0,55.7153,55.7366,55.5803,55.6017,70047.0
2017-09-12 15:40:00,78.26,78.26,78.15,78.17,109925.0,55.6017,55.6017,55.5235,55.5377,109925.0
2017-09-12 15:50:00,78.16,78.2,78.12,78.19,228643.0,55.5306,55.559,55.5022,55.5519,228643.0
2017-09-13 09:30:00,78.18,78.28,78.08,78.21,54178.0,55.5448,55.6159,55.4738,55.5661,54178.0
2017-09-13 09:40:00,78.2,78.41,78.14,78.36,50201.0,55.559,55.7082,55.5164,55.6727,50201.0
2017-09-13 09:50:00,78.36,78.38,78.04,78.17,65498.0,55.6727,55.6869,55.4453,55.5377,65498.0
2017-09-13 10:00:00,78.17,78.25,78.09,78.15,76893.0,55.5377,55.5945,55.4809,55.5235,76893.0
2017-09-13 10:10:00,78.16,78.49,78.16,78.42,88480.0,55.5306,55.7651,55.5306,55.7153,88480.0
2017-09-13 10:20:00,78.42,78.56,78.39,78.52,42890.0,55.7153,55.8148,55.694,55.7864,42890.0
2017-09-13 10:30:00,78.5,78.51,78.22,78.28,43699.0,55.7722,55.7793,55.5732,55.6159,43699.0
2017-09-13 10:40:00,78.29,78.29,78.1,78.18,39756.0,55.623,55.623,55.488,55.5448,39756.0
2017-09-13 10:50:00,78.17,78.23,78.11,78.19,21993.0,55.5377,55.5803,55.4951,55.5519,21993.0
2017-09-13 11:00:00,78.18,78.24,78.13,78.17,19881.0,55.5448,55.5874,55.5093,55.5377,19881.0
2017-09-13 11:10:00,78.17,78.2,78.14,78.14,18126.0,55.5377,55.559,55.5164,55.5164,18126.0
2017-09-13 11:20:00,78.13,78.14,78.01,78.04,41670.0,55.5093,55.5164,55.424,55.4453,41670.0
2017-09-13 11:30:00,78.05,78.38,78.03,78.38,44372.0,55.4525,55.6869,55.4382,55.6869,44372.0
2017-09-13 11:40:00,78.38,78.42,78.22,78.26,28293.0,55.6869,55.7153,55.5732,55.6017,28293.0
2017-09-13 11:50:00,78.27,78.28,78.17,78.23,15541.0,55.6088,55.6159,55.5377,55.5803,15541.0
2017-09-13 12:00:00,78.23,78.28,78.21,78.27,15128.0,55.5803,55.6159,55.5661,55.6088,15128.0
2017-09-13 12:10:00,78.26,78.31,78.23,78.26,22470.0,55.6017,55.6372,55.5803,55.6017,22470.0
2017-09-13 12:20:00,78.25,78.39,78.23,78.36,19653.0,55.5945,55.694,55.5803,55.6727,19653.0
2017-09-13 12:30:00,78.35,78.41,78.3,78.31,26133.0,55.6656,55.7082,55.6301,55.6372,26133.0
2017-09-13 12:40:00,78.31,78.4,78.3,78.31,16206.0,55.6372,55.7011,55.6301,55.6372,16206.0
2017-09-13 12:50:00,78.31,78.34,78.28,78.29,30332.0,55.6372,55.6585,55.6159,55.623,30332.0
2017-09-13 13:00:00,78.27,78.38,78.26,78.26,21198.0,55.6088,55.6869,55.6017,55.6017,21198.0
2017-09-13 13:10:00,78.26,78.32,78.25,78.29,20896.0,55.6017,55.6443,55.5945,55.623,20896.0
2017-09-13 13:20:00,78.3,78.3,78.24,78.25,16440.0,55.6301,55.6301,55.5874,55.5945,16440.0
2017-09-13 13:30:00,78.25,78.33,78.24,78.3,15187.0,55.5945,55.6514,55.5874,55.6301,15187.0
2017-09-13 13:40:00,78.31,78.31,78.22,78.25,15790.0,55.6372,55.6372,55.5732,55.5945,15790.0
2017-09-13 13:50:00,78.25,78.26,78.18,78.21,15030.0,55.5945,55.6017,55.5448,55.5661,15030.0
2017-09-13 14:00:00,78.2,78.26,78.15,78.21,20107.0,55.559,55.6017,55.5235,55.5661,20107.0
2017-09-13 14:10:00,78.21,78.24,78.12,78.16,55824.0,55.5661,55.5874,55.5022,55.5306,55824.0
2017-09-13 14:20:00,78.16,78.2,78.13,78.15,31261.0,55.5306,55.559,55.5093,55.5235,31261.0
2017-09-13 14:30:00,78.14,78.14,78.07,78.08,24221.0,55.5164,55.5164,55.4667,55.4738,24221.0
2017-09-13 14:40:00,78.07,78.12,78.07,78.11,33848.0,55.4667,55.5022,55.4667,55.4951,33848.0
2017-09-13 14:50:00,78.11,78.12,78.06,78.11,32746.0,55.4951,55.5022,55.4596,55.4951,32746.0
2017-09-13 15:00:00,78.1,78.15,78.1,78.13,28018.0,55.488,55.5235,55.488,55.5093,28018.0
2017-09-13 15:10:00,78.14,78.14,78.12,78.12,79346.0,55.5164,55.5164,55.5022,55.5022,79346.0
2017-09-13 15:20:00,78.12,78.18,78.09,78.17,111552.0,55.5022,55.5448,55.4809,55.5377,111552.0
2017-09-13 15:30:00,78.16,78.19,78.11,78.17,40702.0,55.5306,55.5519,55.4951,55.5377,40702.0
2017-09-13 15:40:00,78.16,78.18,78.1,78.13,50759.0,55.5306,55.5448,55.488,55.5093,50759.0
2017-09-13 15:50:00,78.13,78.14,78.05,78.08,120265.0,55.5093,55.5164,55.4525,55.4738,120265.0
2017-09-14 09:30:00,78.0,78.17,77.85,77.95,128175.0,55.4169,55.5377,55.3104,55.3814,128175.0
2017-09-14 09:40:00,77.96,78.15,77.94,78.09,60024.0,55.3885,55.5235,55.3743,55.4809,60024.0
2017-09-14 09:50:00,78.08,78.41,78.08,78.21,177123.0,55.4738,55.7082,55.4738,55.5661,177123.0
2017-09-14 10:00:00,78.2,78.65,78.2,78.62,144547.0,55.559,55.8787,55.559,55.8574,144547.0
2017-09-14 10:10:00,78.63,78.91,78.54,78.84,182073.0,55.8645,56.0635,55.8006,56.0137,182073.0
2017-09-14 10:20:00,78.84,78.89,78.6,78.63,160749.0,56.0137,56.0493,55.8432,55.8645,160749.0
2017-09-14 10:30:00,78.64,78.71,78.63,78.65,65980.0,55.8716,55.9214,55.8645,55.8787,65980.0
2017-09-14 10:40:00,78.65,78.67,78.52,78.63,34367.0,55.8787,55.8929,55.7864,55.8645,34367.0
2017-09-14 10:50:00,78.63,78.71,78.61,78.61,23370.0,55.8645,55.9214,55.8503,55.8503,23370.0
2017-09-14 11:00:00,78.61,78.64,78.51,78.59,23240.0,55.8503,55.8716,55.7793,55.8361,23240.0
2017-09-14 11:10:00,78.6,78.68,78.59,78.67,32941.0,55.8432,55.9001,55.8361,55.8929,32941.0
2017-09-14 11:20:00,78.66,78.72,78.62,78.72,27630.0,55.8858,55.9285,55.8574,55.9285,27630.0
2017-09-14 11:30:00,78.72,78.82,78.71,78.79,54184.0,55.9285,55.9995,55.9214,55.9782,54184.0
2017-09-14 11:40:00,78.79,78.85,78.76,78.85,25056.0,55.9782,56.0208,55.9569,56.0208,25056.0
2017-09-14 11:50:00,78.84,78.9,78.82,78.86,37657.0,56.0137,56.0564,55.9995,56.0279,37657.0
2017-09-14 12:00:00,78.86,78.97,78.85,78.94,57410.0,56.0279,56.1061,56.0208,56.0848,57410.0
2017-09-14 12:10:00,78.94,79.07,78.91,79.06,36726.0,56.0848,56.1771,56.0635,56.17,36726.0
2017-09-14 12:20:00,79.08,79.08,79.02,79.06,23341.0,56.1842,56.1842,56.1416,56.17,23341.0
2017-09-14 12:30:00,79.06,79.06,78.94,78.94,20844.0,56.17,56.17,56.0848,56.0848,20844.0
2017-09-14 12:40:00,78.94,78.99,78.88,78.9,24086.0,56.0848,56.1203,56.0421,56.0564,24086.0
2017-09-14 12:50:00,78.91,78.92,78.81,78.83,19324.0,56.0635,56.0706,55.9924,56.0066,19324.0
2017-09-14 13:00:00,78.84,78.88,78.8,78.88,26359.0,56.0137,56.0421,55.9853,56.0421,26359.0
2017-09-14 13:10:00,78.88,78.91,78.87,78.91,18136.0,56.0421,56.0635,56.035,56.0635,18136.0
2017-09-14 13:20:00,78.91,78.91,78.87,78.91,25341.0,56.0635,56.0635,56.035,56.0635,25341.0
2017-09-14 13:30:00,78.9,78.91,78.81,78.83,32087.0,56.0564,56.0635,55.9924,56.0066,32087.0
2017-09-14 13:40:00,78.84,78.94,78.82,78.94,24619.0,56.0137,56.0848,55.9995,56.0848,24619.0
2017-09-14 13:50:00,78.95,79.05,78.9,79.05,34919.0,56.0919,56.1629,56.0564,56.1629,34919.0
2017-09-14 14:00:00,79.06,79.07,79.01,79.06,26536.0,56.17,56.1771,56.1345,56.17,26536.0
2017-09-14 14:10:00,79.07,79.1,79.03,79.06,29803.0,56.1771,56.1984,56.1487,56.17,29803.0
2017-09-14 14:20:00,79.07,79.14,79.06,79.07,23648.0,56.1771,56.2269,56.17,56.1771,23648.0
2017-09-14 14:30:00,79.08,79.2,79.08,79.17,51163.0,56.1842,56.2695,56.1842,56.2482,51163.0
2017-09-14 14:40:00,79.17,79.26,79.17,79.26,25610.0,56.2482,56.3121,56.2482,56.3121,25610.0
2017-09-14 14:50:00,79.26,79.26,79.14,79.18,40467.0,56.3121,56.3121,56.2269,56.2553,40467.0
2017-09-14 15:00:00,79.17,79.19,79.06,79.08,54895.0,56.2482,56.2624,56.17,56.1842,54895.0
2017-09-14 15:10:00,79.08,79.09,78.94,78.98,68754.0,56.1842,56.1913,56.0848,56.1132,68754.0
2017-09-14 15:20:00,78.98,79.06,78.93,79.05,149937.0,56.1132,56.17,56.0777,56.1629,149937.0
2017-09-14 15:30:00,79.06,79.13,79.04,79.08,64751.0,56.17,56.2198,56.1558,56.1842,64751.0
2017-09-14 15:40:00,79.09,79.22,79.09,79.17,131659.0,56.1913,56.2837,56.1913,56.2482,131659.0
2017-09-14 15:50:00,79.17,79.2,79.15,79.19,198256.0,56.2482,56.2695,56.234,56.2624,198256.0
2017-09-15 09:30:00,79.37,79.64,79.33,79.61,968781.0,56.3903,56.5821,56.3619,56.5608,968781.0
2017-09-15 09:40:00,79.59,79.74,79.56,79.63,123375.0,56.5466,56.6532,56.5253,56.575,123375.0
2017-09-15 09:50:00,79.62,79.73,79.53,79.56,173852.0,56.5679,56.646,56.504,56.5253,173852.0
2017-09-15 10:00:00,79.57,79.6,79.26,79.28,80052.0,56.5324,56.5537,56.3121,56.3263,80052.0
2017-09-15 10:10:00,79.28,79.38,79.26,79.32,33173.0,56.3263,56.3974,56.3121,56.3548,33173.0
2017-09-15 10:20:00,79.31,79.31,79.2,79.2,46765.0,56.3476,56.3476,56.2695,56.2695,46765.0
2017-09-15 10:30:00,79.21,79.32,79.2,79.25,51848.0,56.2766,56.3548,56.2695,56.305,51848.0
2017-09-15 10:40:00,79.26,79.28,79.18,79.25,27277.0,56.3121,56.3263,56.2553,56.305,27277.0
2017-09-15 10:50:00,79.25,79.31,79.23,79.31,52851.0,56.305,56.3476,56.2908,56.3476,52851.0
2017-09-15 11:00:00,79.3,79.33,79.22,79.28,49553.0,56.3405,56.3619,56.2837,56.3263,49553.0
2017-09-15 11:10:00,79.28,79.47,79.26,79.46,27676.0,56.3263,56.4613,56.3121,56.4542,27676.0
2017-09-15 11:20:00,79.46,79.54,79.35,79.5,73382.0,56.4542,56.5111,56.3761,56.4826,73382.0
2017-09-15 11:30:00,79.5,79.52,79.44,79.48,22835.0,56.4826,56.4968,56.44,56.4684,22835.0
2017-09-15 11:40:00,79.48,79.59,79.48,79.59,22594.0,56.4684,56.5466,56.4684,56.5466,22594.0
2017-09-15 11:50:00,79.6,79.72,79.6,79.69,43761.0,56.5537,56.6389,56.5537,56.6176,43761.0
2017-09-15 12:00:00,79.68,79.69,79.46,79.5,35793.0,56.6105,56.6176,56.4542,56.4826,35793.0
2017-09-15 12:10:00,79.51,79.58,79.47,79.55,24392.0,56.4897,56.5395,56.4613,56.5182,24392.0
2017-09-15 12:20:00,79.55,79.56,79.47,79.51,23240.0,56.5182,56.5253,56.4613,56.4897,23240.0
2017-09-15 12:30:00,79.51,79.6,79.5,79.59,27879.0,56.4897,56.5537,56.4826,56.5466,27879.0
2017-09-15 12:40:00,79.58,79.62,79.54,79.54,20244.0,56.5395,56.5679,56.5111,56.5111,20244.0
2017-09-15 12:50:00,79.54,79.57,79.51,79.52,12766.0,56.5111,56.5324,56.4897,56.4968,12766.0
2017-09-15 13:00:00,79.51,79.54,79.5,79.54,14069.0,56.4897,56.5111,56.4826,56.5111,14069.0
2017-09-15 13:10:00,79.53,79.59,79.52,79.57,18982.0,56.504,56.5466,56.4968,56.5324,18982.0
2017-09-15 13:20:00,79.56,79.57,79.51,79.54,16606.0,56.5253,56.5324,56.4897,56.5111,16606.0
2017-09-15 13:30:00,79.54,79.56,79.45,79.45,15760.0,56.5111,56.5253,56.4471,56.4471,15760.0
2017-09-15 13:40:00,79.45,79.49,79.41,79.43,26485.0,56.4471,56.4755,56.4187,56.4329,26485.0
2017-09-15 13:50:00,79.42,79.42,79.33,79.36,32002.0,56.4258,56.4258,56.3619,56.3832,32002.0
2017-09-15 14:00:00,79.36,79.36,79.29,79.34,24960.0,56.3832,56.3832,56.3334,56.369,24960.0
2017-09-15 14:10:00,79.34,79.37,79.32,79.33,28723.0,56.369,56.3903,56.3548,56.3619,28723.0
2017-09-15 14:20:00,79.33,79.37,79.31,79.34,22863.0,56.3619,56.3903,56.3476,56.369,22863.0
2017-09-15 14:30:00,79.34,79.51,79.34,79.51,24205.0,56.369,56.4897,56.369,56.4897,24205.0
2017-09-15 14:40:00,79.51,79.61,79.5,79.57,40177.0,56.4897,56.5608,56.4826,56.5324,40177.0
2017-09-15 14:50:00,79.56,79.64,79.55,79.63,34428.0,56.5253,56.5821,56.5182,56.575,34428.0
2017-09-15 15:00:00,79.64,79.64,79.57,79.6,61409.0,56.5821,56.5821,56.5324,56.5537,61409.0
2017-09-15 15:10:00,79.6,79.73,79.59,79.73,56009.0,56.5537,56.646,56.5466,56.646,56009.0
2017-09-15 15:20:00,79.73,79.73,79.67,79.68,49061.0,56.646,56.646,56.6034,56.6105,49061.0
2017-09-15 15:30:00,79.68,79.74,79.63,79.67,120180.0,56.6105,56.6532,56.575,56.6034,120180.0
2017-09-15 15:40:00,79.67,79.71,79.49,79.53,150323.0,56.6034,56.6318,56.4755,56.504,150323.0
2017-09-15 15:50:00,79.53,79.54,79.43,79.52,338504.0,56.504,56.5111,56.4329,56.4968,338504.0
2017-09-18 09:30:00,79.5,79.63,79.32,79.45,82669.0,56.4826,56.575,56.3548,56.4471,82669.0
2017-09-18 09:40:00,79.46,79.46,79.24,79.26,30216.0,56.4542,56.4542,56.2979,56.3121,30216.0
2017-09-18 09:50:00,79.26,79.39,79.21,79.39,21839.0,56.3121,56.4045,56.2766,56.4045,21839.0
2017-09-18 10:00:00,79.39,79.44,79.35,79.41,52487.0,56.4045,56.44,56.3761,56.4187,52487.0
2017-09-18 10:10:00,79.41,79.41,79.27,79.28,25520.0,56.4187,56.4187,56.3192,56.3263,25520.0
2017-09-18 10:20:00,79.27,79.35,79.2,79.2,36748.0,56.3192,56.3761,56.2695,56.2695,36748.0
2017-09-18 10:30:00,79.2,79.2,79.13,79.14,20456.0,56.2695,56.2695,56.2198,56.2269,20456.0
2017-09-18 10:40:00,79.14,79.14,79.02,79.04,30338.0,56.2269,56.2269,56.1416,56.1558,30338.0
2017-09-18 10:50:00,79.04,79.04,78.95,78.96,33756.0,56.1558,56.1558,56.0919,56.099,33756.0
2017-09-18 11:00:00,78.96,78.96,78.91,78.93,28949.0,56.099,56.099,56.0635,56.0777,28949.0
2017-09-18 11:10:00,78.94,78.94,78.88,78.88,24028.0,56.0848,56.0848,56.0421,56.0421,24028.0
2017-09-18 11:20:00,78.88,78.93,78.88,78.91,20562.0,56.0421,56.0777,56.0421,56.0635,20562.0
2017-09-18 11:30:00,78.91,78.91,78.86,78.87,19353.0,56.0635,56.0635,56.0279,56.035,19353.0
2017-09-18 11:40:00,78.87,78.9,78.85,78.86,14125.0,56.035,56.0564,56.0208,56.0279,14125.0
2017-09-18 11:50:00,78.86,78.86,78.73,78.76,27013.0,56.0279,56.0279,55.9356,55.9569,27013.0
2017-09-18 12:00:00,78.75,78.75,78.5,78.57,38617.0,55.9498,55.9498,55.7722,55.8219,38617.0
2017-09-18 12:10:00,78.57,78.59,78.45,78.46,27386.0,55.8219,55.8361,55.7366,55.7437,27386.0
2017-09-18 12:20:00,78.46,78.47,78.4,78.42,19781.0,55.7437,55.7509,55.7011,55.7153,19781.0
2017-09-18 12:30:00,78.43,78.45,78.27,78.28,104985.0,55.7224,55.7366,55.6088,55.6159,104985.0
2017-09-18 12:40:00,78.27,78.36,78.24,78.34,60432.0,55.6088,55.6727,55.5874,55.6585,60432.0
2017-09-18 12:50:00,78.35,78.42,78.34,78.4,35700.0,55.6656,55.7153,55.6585,55.7011,35700.0
2017-09-18 13:00:00,78.41,78.48,78.39,78.46,41318.0,55.7082,55.758,55.694,55.7437,41318.0
2017-09-18 13:10:00,78.46,78.49,78.38,78.42,39183.0,55.7437,55.7651,55.6869,55.7153,39183.0
2017-09-18 13:20:00,78.43,78.43,78.33,78.34,11325.0,55.7224,55.7224,55.6514,55.6585,11325.0
2017-09-18 13:30:00,78.33,78.38,78.3,78.31,28182.0,55.6514,55.6869,55.6301,55.6372,28182.0
2017-09-18 13:40:00,78.31,78.34,78.3,78.31,37027.0,55.6372,55.6585,55.6301,55.6372,37027.0
2017-09-18 13:50:00,78.3,78.31,77.91,77.91,58866.0,55.6301,55.6372,55.353,55.353,58866.0
2017-09-18 14:00:00,77.91,78.0,77.82,77.92,44354.0,55.353,55.4169,55.289,55.3601,44354.0
2017-09-18 14:10:00,77.92,78.07,77.9,78.06,39415.0,55.3601,55.4667,55.3459,55.4596,39415.0
2017-09-18 14:20:00,78.05,78.19,78.05,78.14,29944.0,55.4525,55.5519,55.4525,55.5164,29944.0
2017-09-18 14:30:00,78.15,78.29,78.1,78.28,34135.0,55.5235,55.623,55.488,55.6159,34135.0
2017-09-18 14:40:00,78.28,78.35,78.24,78.3,50739.0,55.6159,55.6656,55.5874,55.6301,50739.0
2017-09-18 14:50:00,78.31,78.36,78.28,78.33,24376.0,55.6372,55.6727,55.6159,55.6514,24376.0
2017-09-18 15:00:00,78.31,78.37,78.26,78.35,30753.0,55.6372,55.6798,55.6017,55.6656,30753.0
2017-09-18 15:10:00,78.36,78.46,78.35,78.38,27781.0,55.6727,55.7437,55.6656,55.6869,27781.0
2017-09-18 15:20:00,78.39,78.41,78.27,78.32,33888.0,55.694,55.7082,55.6088,55.6443,33888.0
2017-09-18 15:30:00,78.31,78.43,78.3,78.36,64176.0,55.6372,55.7224,55.6301,55.6727,64176.0
2017-09-18 15:40:00,78.37,78.48,78.34,78.47,64747.0,55.6798,55.758,55.6585,55.7509,64747.0
2017-09-18 15:50:00,78.47,78.6,78.46,78.59,140647.0,55.7509,55.8432,55.7437,55.8361,140647.0
2017-09-19 09:30:00,78.69,78.74,78.37,78.38,51238.0,55.9072,55.9427,55.6798,55.6869,51238.0
2017-09-19 09:40:00,78.39,78.56,78.36,78.39,22527.0,55.694,55.8148,55.6727,55.694,22527.0
2017-09-19 09:50:00,78.4,78.48,78.27,78.28,38583.0,55.7011,55.758,55.6088,55.6159,38583.0
2017-09-19 10:00:00,78.28,78.28,78.06,78.12,48536.0,55.6159,55.6159,55.4596,55.5022,48536.0
2017-09-19 10:10:00,78.12,78.43,78.12,78.42,48094.0,55.5022,55.7224,55.5022,55.7153,48094.0
2017-09-19 10:20:00,78.41,78.52,78.38,78.5,37686.0,55.7082,55.7864,55.6869,55.7722,37686.0
2017-09-19 10:30:00,78.51,78.54,78.41,78.46,34612.0,55.7793,55.8006,55.7082,55.7437,34612.0
2017-09-19 10:40:00,78.46,78.51,78.35,78.42,33920.0,55.7437,55.7793,55.6656,55.7153,33920.0
2017-09-19 10:50:00,78.42,78.52,78.41,78.43,25387.0,55.7153,55.7864,55.7082,55.7224,25387.0
2017-09-19 11:00:00,78.44,78.61,78.34,78.57,39119.0,55.7295,55.8503,55.6585,55.8219,39119.0
2017-09-19 11:10:00,78.55,78.57,78.37,78.39,26053.0,55.8077,55.8219,55.6798,55.694,26053.0
2017-09-19 11:20:00,78.39,78.39,78.32,78.34,19925.0,55.694,55.694,55.6443,55.6585,19925.0
2017-09-19 11:30:00,78.34,78.39,78.28,78.38,23053.0,55.6585,55.694,55.6159,55.6869,23053.0
2017-09-19 11:40:00,78.38,78.43,78.37,78.41,17695.0,55.6869,55.7224,55.6798,55.7082,17695.0
2017-09-19 11:50:00,78.41,78.42,78.35,78.35,23270.0,55.7082,55.7153,55.6656,55.6656,23270.0
2017-09-19 12:00:00,78.34,78.39,78.29,78.35,17688.0,55.6585,55.694,55.623,55.6656,17688.0
2017-09-19 12:10:00,78.36,78.42,78.34,78.39,21863.0,55.6727,55.7153,55.6585,55.694,21863.0
2017-09-19 12:20:00,78.39,78.41,78.37,78.39,15612.0,55.694,55.7082,55.6798,55.694,15612.0
2017-09-19 12:30:00,78.39,78.42,78.33,78.36,15116.0,55.694,55.7153,55.6514,55.6727,15116.0
2017-09-19 12:40:00,78.37,78.38,78.32,78.37,18080.0,55.6798,55.6869,55.6443,55.6798,18080.0
2017-09-19 12:50:00,78.37,78.38,78.33,78.35,16069.0,55.6798,55.6869,55.6514,55.6656,16069.0
2017-09-19 13:00:00,78.34,78.38,78.32,78.32,15500.0,55.6585,55.6869,55.6443,55.6443,15500.0
2017-09-19 13:10:00,78.32,78.34,78.3,78.32,15327.0,55.6443,55.6585,55.6301,55.6443,15327.0
2017-09-19 13:20:00,78.31,78.43,78.31,78.4,14147.0,55.6372,55.7224,55.6372,55.7011,14147.0
2017-09-19 13:30:00,78.41,78.42,78.34,78.36,15790.0,55.7082,55.7153,55.6585,55.6727,15790.0
2017-09-19 13:40:00,78.36,78.36,78.24,78.25,42836.0,55.6727,55.6727,55.5874,55.5945,42836.0
2017-09-19 13:50:00,78.27,78.31,78.27,78.29,12578.0,55.6088,55.6372,55.6088,55.623,12578.0
2017-09-19 14:00:00,78.27,78.34,78.24,78.33,55363.0,55.6088,55.6585,55.5874,55.6514,55363.0
2017-09-19 14:10:00,78.31,78.33,78.26,78.32,17080.0,55.6372,55.6514,55.6017,55.6443,17080.0
2017-09-19 14:20:00,78.32,78.35,78.24,78.24,12656.0,55.6443,55.6656,55.5874,55.5874,12656.0
2017-09-19 14:30:00,78.23,78.31,78.21,78.29,22746.0,55.5803,55.6372,55.5661,55.623,22746.0
2017-09-19 14:40:00,78.29,78.32,78.25,78.31,17628.0,55.623,55.6443,55.5945,55.6372,17628.0
2017-09-19 14:50:00,78.3,78.44,78.29,78.38,29419.0,55.6301,55.7295,55.623,55.6869,29419.0
2017-09-19 15:00:00,78.38,78.43,78.36,78.41,44336.0,55.6869,55.7224,55.6727,55.7082,44336.0
2017-09-19 15:10:00,78.41,78.44,78.37,78.41,25488.0,55.7082,55.7295,55.6798,55.7082,25488.0
2017-09-19 15:20:00,78.41,78.41,78.31,78.38,38724.0,55.7082,55.7082,55.6372,55.6869,38724.0
2017-09-19 15:30:00,78.38,78.41,78.33,78.39,48940.0,55.6869,55.7082,55.6514,55.694,48940.0
2017-09-19 15:40:00,78.39,78.46,78.25,78.33,94719.0,55.694,55.7437,55.5945,55.6514,94719.0
2017-09-19 15:50:00,78.33,78.37,78.22,78.32,259814.0,55.6514,55.6798,55.5732,55.6443,259814.0
2017-09-20 09:30:00,78.51,78.72,78.47,78.55,80873.0,55.7793,55.9285,55.7509,55.8077,80873.0
2017-09-20 09:40:00,78.5,78.5,78.29,78.3,32828.0,55.7722,55.7722,55.623,55.6301,32828.0
2017-09-20 09:50:00,78.31,78.35,78.15,78.33,45838.0,55.6372,55.6656,55.5235,55.6514,45838.0
2017-09-20 10:00:00,78.32,78.33,78.21,78.23,30399.0,55.6443,55.6514,55.5661,55.5803,30399.0
2017-09-20 10:10:00,78.21,78.25,78.15,78.22,33132.0,55.5661,55.5945,55.5235,55.5732,33132.0
2017-09-20 10:20:00,78.23,78.34,78.23,78.31,14444.0,55.5803,55.6585,55.5803,55.6372,14444.0
2017-09-20 10:30:00,78.32,78.32,78.21,78.25,15835.0,55.6443,55.6443,55.5661,55.5945,15835.0
2017-09-20 10:40:00,78.25,78.26,78.19,78.2,15841.0,55.5945,55.6017,55.5519,55.559,15841.0
2017-09-20 10:50:00,78.19,78.32,78.17,78.3,24530.0,55.5519,55.6443,55.5377,55.6301,24530.0
2017-09-20 11:00:00,78.3,78.44,78.3,78.4,47939.0,55.6301,55.7295,55.6301,55.7011,47939.0
2017-09-20 11:10:00,78.39,78.4,78.18,78.2,18149.0,55.694,55.7011,55.5448,55.559,18149.0
2017-09-20 11:20:00,78.2,78.21,78.16,78.16,21971.0,55.559,55.5661,55.5306,55.5306,21971.0
2017-09-20 11:30:00,78.16,78.24,78.16,78.2,16957.0,55.5306,55.5874,55.5306,55.559,16957.0
2017-09-20 11:40:00,78.19,78.19,78.08,78.11,18594.0,55.5519,55.5519,55.4738,55.4951,18594.0
2017-09-20 11:50:00,78.12,78.15,78.09,78.1,11711.0,55.5022,55.5235,55.4809,55.488,11711.0
2017-09-20 12:00:00,78.1,78.12,78.03,78.1,20635.0,55.488,55.5022,55.4382,55.488,20635.0
2017-09-20 12:10:00,78.1,78.15,78.05,78.05,19612.0,55.488,55.5235,55.4525,55.4525,19612.0
2017-09-20 12:20:00,78.06,78.1,78.05,78.08,11664.0,55.4596,55.488,55.4525,55.4738,11664.0
2017-09-20 12:30:00,78.08,78.1,78.04,78.05,16293.0,55.4738,55.488,55.4453,55.4525,16293.0
2017-09-20 12:40:00,78.05,78.07,78.02,78.04,16686.0,55.4525,55.4667,55.4311,55.4453,16686.0
2017-09-20 12:50:00,78.04,78.05,77.99,78.04,18808.0,55.4453,55.4525,55.4098,55.4453,18808.0
2017-09-20 13:00:00,78.03,78.08,78.03,78.06,11685.0,55.4382,55.4738,55.4382,55.4596,11685.0
2017-09-20 13:10:00,78.06,78.12,78.06,78.07,23439.0,55.4596,55.5022,55.4596,55.4667,23439.0
2017-09-20 13:20:00,78.07,78.13,78.05,78.09,18785.0,55.4667,55.5093,55.4525,55.4809,18785.0
2017-09-20 13:30:00,78.09,78.15,78.07,78.13,18988.0,55.4809,55.5235,55.4667,55.5093,18988.0
2017-09-20 13:40:00,78.12,78.19,78.11,78.18,19838.0,55.5022,55.5519,55.4951,55.5448,19838.0
2017-09-20 13:50:00,78.19,78.22,78.1,78.16,14193.0,55.5519,55.5732,55.488,55.5306,14193.0
2017-09-20 14:00:00,78.12,78.12,77.33,77.46,96471.0,55.5022,55.5022,54.9409,55.0333,96471.0
2017-09-20 14:10:00,77.43,77.75,77.32,77.61,76883.0,55.012,55.2393,54.9338,55.1398,76883.0
2017-09-20 14:20:00,77.6,77.79,77.48,77.78,46496.0,55.1327,55.2677,55.0475,55.2606,46496.0
2017-09-20 14:30:00,77.77,77.82,77.54,77.64,45173.0,55.2535,55.289,55.0901,55.1612,45173.0
2017-09-20 14:40:00,77.64,77.64,77.31,77.36,51777.0,55.1612,55.1612,54.9267,54.9622,51777.0
2017-09-20 14:50:00,77.37,77.49,77.37,77.42,28551.0,54.9693,55.0546,54.9693,55.0049,28551.0
2017-09-20 15:00:00,77.4,77.44,77.34,77.43,39439.0,54.9906,55.0191,54.948,55.012,39439.0
2017-09-20 15:10:00,77.44,77.61,77.43,77.57,43112.0,55.0191,55.1398,55.012,55.1114,43112.0
2017-09-20 15:20:00,77.57,77.59,77.53,77.56,32078.0,55.1114,55.1256,55.083,55.1043,32078.0
2017-09-20 15:30:00,77.56,77.74,77.52,77.66,75463.0,55.1043,55.2322,55.0759,55.1754,75463.0
2017-09-20 15:40:00,77.65,77.69,77.52,77.53,76087.0,55.1683,55.1967,55.0759,55.083,76087.0
2017-09-20 15:50:00,77.53,77.61,77.52,77.59,216106.0,55.083,55.1398,55.0759,55.1256,216106.0
2017-09-21 09:30:00,77.72,77.78,77.37,77.37,61393.0,55.218,55.2606,54.9693,54.9693,61393.0
2017-09-21 09:40:00,77.38,77.7,77.38,77.6,26172.0,54.9764,55.2038,54.9764,55.1327,26172.0
2017-09-21 09:50:00,77.63,77.8,77.57,77.71,22852.0,55.1541,55.2748,55.1114,55.2109,22852.0
2017-09-21 10:00:00,77.7,77.81,77.7,77.77,58561.0,55.2038,55.2819,55.2038,55.2535,58561.0
2017-09-21 10:10:00,77.76,77.76,77.64,77.69,18103.0,55.2464,55.2464,55.1612,55.1967,18103.0
2017-09-21 10:20:00,77.69,77.93,77.69,77.86,21079.0,55.1967,55.3672,55.1967,55.3175,21079.0
2017-09-21 10:30:00,77.85,77.87,77.78,77.8,15906.0,55.3104,55.3246,55.2606,55.2748,15906.0
2017-09-21 10:40:00,77.8,77.87,77.71,77.73,16942.0,55.2748,55.3246,55.2109,55.2251,16942.0
2017-09-21 10:50:00,77.72,77.72,77.63,77.64,12132.0,55.218,55.218,55.1541,55.1612,12132.0
2017-09-21 11:00:00,77.64,77.76,77.58,77.74,31828.0,55.1612,55.2464,55.1185,55.2322,31828.0
2017-09-21 11:10:00,77.73,77.73,77.62,77.66,14605.0,55.2251,55.2251,55.1469,55.1754,14605.0
2017-09-21 11:20:00,77.65,77.67,77.55,77.55,20911.0,55.1683,55.1825,55.0972,55.0972,20911.0
2017-09-21 11:30:00,77.55,77.6,77.52,77.54,27575.0,55.0972,55.1327,55.0759,55.0901,27575.0
2017-09-21 11:40:00,77.55,77.59,77.5,77.5,13858.0,55.0972,55.1256,55.0617,55.0617,13858.0
2017-09-21 11:50:00,77.51,77.54,77.49,77.51,9990.0,55.0688,55.0901,55.0546,55.0688,9990.0
2017-09-21 12:00:00,77.51,77.52,77.46,77.48,14032.0,55.0688,55.0759,55.0333,55.0475,14032.0
2017-09-21 12:10:00,77.49,77.49,77.45,77.46,38268.0,55.0546,55.0546,55.0262,55.0333,38268.0
2017-09-21 12:20:00,77.46,77.51,77.45,77.5,8192.0,55.0333,55.0688,55.0262,55.0617,8192.0
2017-09-21 12:30:00,77.49,77.51,77.47,77.49,7355.0,55.0546,55.0688,55.0404,55.0546,7355.0
2017-09-21 12:40:00,77.49,77.49,77.4,77.4,12628.0,55.0546,55.0546,54.9906,54.9906,12628.0
2017-09-21 12:50:00,77.42,77.43,77.4,77.43,9626.0,55.0049,55.012,54.9906,55.012,9626.0
2017-09-21 13:00:00,77.41,77.42,77.36,77.4,17655.0,54.9977,55.0049,54.9622,54.9906,17655.0
2017-09-21 13:10:00,77.41,77.41,77.32,77.32,20920.0,54.9977,54.9977,54.9338,54.9338,20920.0
2017-09-21 13:20:00,77.31,77.53,77.31,77.53,35102.0,54.9267,55.083,54.9267,55.083,35102.0
2017-09-21 13:30:00,77.52,77.55,77.47,77.49,18328.0,55.0759,55.0972,55.0404,55.0546,18328.0
2017-09-21 13:40:00,77.5,77.57,77.45,77.46,26241.0,55.0617,55.1114,55.0262,55.0333,26241.0
2017-09-21 13:50:00,77.47,77.48,77.42,77.44,16569.0,55.0404,55.0475,55.0049,55.0191,16569.0
2017-09-21 14:00:00,77.44,77.47,77.32,77.32,20164.0,55.0191,55.0404,54.9338,54.9338,20164.0
2017-09-21 14:10:00,77.32,77.42,77.32,77.38,14923.0,54.9338,55.0049,54.9338,54.9764,14923.0
2017-09-21 14:20:00,77.36,77.4,77.35,77.35,10445.0,54.9622,54.9906,54.9551,54.9551,10445.0
2017-09-21 14:30:00,77.35,77.39,77.31,77.33,15160.0,54.9551,54.9835,54.9267,54.9409,15160.0
2017-09-21 14:40:00,77.32,77.35,77.29,77.33,13973.0,54.9338,54.9551,54.9125,54.9409,13973.0
2017-09-21 14:50:00,77.32,77.34,77.29,77.32,12627.0,54.9338,54.948,54.9125,54.9338,12627.0
2017-09-21 15:00:00,77.32,77.39,77.32,77.37,18767.0,54.9338,54.9835,54.9338,54.9693,18767.0
2017-09-21 15:10:00,77.37,77.45,77.36,77.42,20449.0,54.9693,55.0262,54.9622,55.0049,20449.0
2017-09-21 15:20:00,77.42,77.44,77.37,77.37,22873.0,55.0049,55.0191,54.9693,54.9693,22873.0
2017-09-21 15:30:00,77.38,77.44,77.37,77.39,27967.0,54.9764,55.0191,54.9693,54.9835,27967.0
2017-09-21 15:40:00,77.38,77.4,77.29,77.32,41003.0,54.9764,54.9906,54.9125,54.9338,41003.0
2017-09-21 15:50:00,77.33,77.34,77.29,77.33,105214.0,54.9409,54.948,54.9125,54.9409,105214.0
2017-09-22 09:30:00,77.54,77.54,77.16,77.25,96899.0,55.0901,55.0901,54.8201,54.8841,96899.0
2017-09-22 09:40:00,77.26,77.3,76.94,77.16,92140.0,54.8912,54.9196,54.6638,54.8201,92140.0
2017-09-22 09:50:00,77.16,77.25,77.06,77.06,23766.0,54.8201,54.8841,54.7491,54.7491,23766.0
2017-09-22 10:00:00,77.04,77.09,76.91,77.0,62085.0,54.7349,54.7704,54.6425,54.7065,62085.0
2017-09-22 10:10:00,77.0,77.12,76.98,77.08,47093.0,54.7065,54.7917,54.6922,54.7633,47093.0
2017-09-22 10:20:00,77.07,77.16,77.02,77.12,43650.0,54.7562,54.8201,54.7207,54.7917,43650.0
2017-09-22 10:30:00,77.11,77.2,77.08,77.15,67954.0,54.7846,54.8486,54.7633,54.813,67954.0
2017-09-22 10:40:00,77.15,77.22,77.13,77.21,24099.0,54.813,54.8628,54.7988,54.8557,24099.0
2017-09-22 10:50:00,77.21,77.26,77.17,77.23,17857.0,54.8557,54.8912,54.8272,54.8699,17857.0
2017-09-22 11:00:00,77.23,77.36,77.23,77.34,36958.0,54.8699,54.9622,54.8699,54.948,36958.0
2017-09-22 11:10:00,77.34,77.36,77.29,77.33,37969.0,54.948,54.9622,54.9125,54.9409,37969.0
2017-09-22 11:20:00,77.34,77.41,77.33,77.41,27791.0,54.948,54.9977,54.9409,54.9977,27791.0
2017-09-22 11:30:00,77.41,77.44,77.34,77.42,20813.0,54.9977,55.0191,54.948,55.0049,20813.0
2017-09-22 11:40:00,77.42,77.49,77.42,77.42,45508.0,55.0049,55.0546,55.0049,55.0049,45508.0
2017-09-22 11:50:00,77.43,77.51,77.43,77.5,30037.0,55.012,55.0688,55.012,55.0617,30037.0
2017-09-22 12:00:00,77.5,77.6,77.5,77.57,41632.0,55.0617,55.1327,55.0617,55.1114,41632.0
2017-09-22 12:10:00,77.55,77.58,77.46,77.5,14723.0,55.0972,55.1185,55.0333,55.0617,14723.0
2017-09-22 12:20:00,77.5,77.56,77.5,77.53,20602.0,55.0617,55.1043,55.0617,55.083,20602.0
2017-09-22 12:30:00,77.52,77.53,77.46,77.47,14925.0,55.0759,55.083,55.0333,55.0404,14925.0
2017-09-22 12:40:00,77.47,77.47,77.29,77.29,12760.0,55.0404,55.0404,54.9125,54.9125,12760.0
2017-09-22 12:50:00,77.28,77.39,77.28,77.38,12723.0,54.9054,54.9835,54.9054,54.9764,12723.0
2017-09-22 13:00:00,77.37,77.4,77.37,77.39,12819.0,54.9693,54.9906,54.9693,54.9835,12819.0
2017-09-22 13:10:00,77.38,77.41,77.35,77.37,15589.0,54.9764,54.9977,54.9551,54.9693,15589.0
2017-09-22 13:20:00,77.38,77.39,77.35,77.37,11245.0,54.9764,54.9835,54.9551,54.9693,11245.0
2017-09-22 13:30:00,77.36,77.37,77.29,77.33,14314.0,54.9622,54.9693,54.9125,54.9409,14314.0
2017-09-22 13:40:00,77.33,77.35,77.27,77.28,9097.0,54.9409,54.9551,54.8983,54.9054,9097.0
2017-09-22 13:50:00,77.29,77.32,77.28,77.28,18087.0,54.9125,54.9338,54.9054,54.9054,18087.0
2017-09-22 14:00:00,77.28,77.29,77.23,77.25,20855.0,54.9054,54.9125,54.8699,54.8841,20855.0
2017-09-22 14:10:00,77.25,77.25,77.15,77.17,19024.0,54.8841,54.8841,54.813,54.8272,19024.0
2017-09-22 14:20:00,77.17,77.2,77.1,77.11,21939.0,54.8272,54.8486,54.7775,54.7846,21939.0
2017-09-22 14:30:00,77.12,77.15,77.07,77.07,32787.0,54.7917,54.813,54.7562,54.7562,32787.0
2017-09-22 14:40:00,77.07,77.09,77.02,77.06,23881.0,54.7562,54.7704,54.7207,54.7491,23881.0
2017-09-22 14:50:00,77.06,77.08,77.0,77.06,21912.0,54.7491,54.7633,54.7065,54.7491,21912.0
2017-09-22 15:00:00,77.06,77.12,77.03,77.03,26933.0,54.7491,54.7917,54.7278,54.7278,26933.0
2017-09-22 15:10:00,77.01,77.03,77.0,77.02,14546.0,54.7136,54.7278,54.7065,54.7207,14546.0
2017-09-22 15:20:00,77.03,77.09,77.02,77.03,16622.0,54.7278,54.7704,54.7207,54.7278,16622.0
2017-09-22 15:30:00,77.03,77.08,77.02,77.08,37257.0,54.7278,54.7633,54.7207,54.7633,37257.0
2017-09-22 15:40:00,77.09,77.11,77.01,77.11,67141.0,54.7704,54.7846,54.7136,54.7846,67141.0
2017-09-22 15:50:00,77.11,77.12,77.03,77.03,214938.0,54.7846,54.7917,54.7278,54.7278,214938.0
2017-09-25 09:30:00,77.3,77.38,77.15,77.24,35941.0,54.9196,54.9764,54.813,54.877,35941.0
2017-09-25 09:40:00,77.25,77.3,77.15,77.24,12298.0,54.8841,54.9196,54.813,54.877,12298.0
2017-09-25 09:50:00,77.23,77.31,77.21,77.29,9949.0,54.8699,54.9267,54.8557,54.9125,9949.0
2017-09-25 10:00:00,77.27,77.41,77.25,77.32,33552.0,54.8983,54.9977,54.8841,54.9338,33552.0
2017-09-25 10:10:00,77.31,77.51,77.29,77.47,20846.0,54.9267,55.0688,54.9125,55.0404,20846.0
2017-09-25 10:20:00,77.48,77.74,77.46,77.59,36699.0,55.0475,55.2322,55.0333,55.1256,36699.0
2017-09-25 10:30:00,77.56,77.79,77.55,77.64,27311.0,55.1043,55.2677,55.0972,55.1612,27311.0
2017-09-25 10:40:00,77.64,77.64,77.52,77.53,16904.0,55.1612,55.1612,55.0759,55.083,16904.0
2017-09-25 10:50:00,77.5,77.58,77.4,77.43,53229.0,55.0617,55.1185,54.9906,55.012,53229.0
2017-09-25 11:00:00,77.45,77.49,77.4,77.44,53258.0,55.0262,55.0546,54.9906,55.0191,53258.0
2017-09-25 11:10:00,77.44,77.48,77.36,77.4,41700.0,55.0191,55.0475,54.9622,54.9906,41700.0
2017-09-25 11:20:00,77.4,77.62,77.38,77.61,32769.0,54.9906,55.1469,54.9764,55.1398,32769.0
2017-09-25 11:30:00,77.61,77.76,77.5,77.75,48202.0,55.1398,55.2464,55.0617,55.2393,48202.0
2017-09-25 11:40:00,77.75,77.75,77.61,77.69,41420.0,55.2393,55.2393,55.1398,55.1967,41420.0
2017-09-25 11:50:00,77.69,77.83,77.68,77.8,34386.0,55.1967,55.2961,55.1896,55.2748,34386.0
2017-09-25 12:00:00,77.79,77.81,77.75,77.75,30838.0,55.2677,55.2819,55.2393,55.2393,30838.0
2017-09-25 12:10:00,77.75,77.77,77.72,77.75,30313.0,55.2393,55.2535,55.218,55.2393,30313.0
2017-09-25 12:20:00,77.74,77.84,77.71,77.84,28411.0,55.2322,55.3033,55.2109,55.3033,28411.0
2017-09-25 12:30:00,77.83,77.91,77.81,77.89,32103.0,55.2961,55.353,55.2819,55.3388,32103.0
2017-09-25 12:40:00,77.89,77.91,77.77,77.77,25561.0,55.3388,55.353,55.2535,55.2535,25561.0
2017-09-25 12:50:00,77.78,77.78,77.63,77.63,24884.0,55.2606,55.2606,55.1541,55.1541,24884.0
2017-09-25 13:00:00,77.63,77.64,77.55,77.57,39201.0,55.1541,55.1612,55.0972,55.1114,39201.0
2017-09-25 13:10:00,77.58,77.58,77.5,77.56,19341.0,55.1185,55.1185,55.0617,55.1043,19341.0
2017-09-25 13:20:00,77.56,77.59,77.52,77.59,17820.0,55.1043,55.1256,55.0759,55.1256,17820.0
2017-09-25 13:30:00,77.6,77.6,77.55,77.6,24983.0,55.1327,55.1327,55.0972,55.1327,24983.0
2017-09-25 13:40:00,77.6,77.61,77.5,77.51,20095.0,55.1327,55.1398,55.0617,55.0688,20095.0
2017-09-25 13:50:00,77.51,77.54,77.49,77.52,13199.0,55.0688,55.0901,55.0546,55.0759,13199.0
2017-09-25 14:00:00,77.52,77.67,77.52,77.65,22520.0,55.0759,55.1825,55.0759,55.1683,22520.0
2017-09-25 14:10:00,77.67,77.71,77.64,77.7,20789.0,55.1825,55.2109,55.1612,55.2038,20789.0
2017-09-25 14:20:00,77.7,77.78,77.69,77.77,15386.0,55.2038,55.2606,55.1967,55.2535,15386.0
2017-09-25 14:30:00,77.77,77.82,77.74,77.82,25748.0,55.2535,55.289,55.2322,55.289,25748.0
2017-09-25 14:40:00,77.83,77.83,77.78,77.8,31993.0,55.2961,55.2961,55.2606,55.2748,31993.0
2017-09-25 14:50:00,77.81,77.88,77.8,77.81,32338.0,55.2819,55.3317,55.2748,55.2819,32338.0
2017-09-25 15:00:00,77.82,77.86,77.8,77.82,27434.0,55.289,55.3175,55.2748,55.289,27434.0
2017-09-25 15:10:00,77.82,77.93,77.82,77.91,26446.0,55.289,55.3672,55.289,55.353,26446.0
2017-09-25 15:20:00,77.9,77.97,77.88,77.9,43103.0,55.3459,55.3956,55.3317,55.3459,43103.0
2017-09-25 15:30:00,77.9,77.95,77.85,77.87,44902.0,55.3459,55.3814,55.3104,55.3246,44902.0
2017-09-25 15:40:00,77.87,77.94,77.82,77.94,71091.0,55.3246,55.3743,55.289,55.3743,71091.0
2017-09-25 15:50:00,77.93,78.04,77.93,78.01,199740.0,55.3672,55.4453,55.3672,55.424,199740.0
2017-09-26 09:30:00,77.93,77.94,77.75,77.92,27311.0,55.3672,55.3743,55.2393,55.3601,27311.0
2017-09-26 09:40:00,77.92,78.13,77.83,78.13,18859.0,55.3601,55.5093,55.2961,55.5093,18859.0
2017-09-26 09:50:00,78.12,78.12,78.0,78.1,22125.0,55.5022,55.5022,55.4169,55.488,22125.0
2017-09-26 10:00:00,78.11,78.11,77.95,78.04,34719.0,55.4951,55.4951,55.3814,55.4453,34719.0
2017-09-26 10:10:00,78.04,78.07,77.96,78.05,23694.0,55.4453,55.4667,55.3885,55.4525,23694.0
2017-09-26 10:20:00,78.03,78.07,77.97,78.07,47048.0,55.4382,55.4667,55.3956,55.4667,47048.0
2017-09-26 10:30:00,78.07,78.17,78.05,78.13,22496.0,55.4667,55.5377,55.4525,55.5093,22496.0
2017-09-26 10:40:00,78.12,78.16,78.08,78.14,27002.0,55.5022,55.5306,55.4738,55.5164,27002.0
2017-09-26 10:50:00,78.15,78.29,78.12,78.28,62721.0,55.5235,55.623,55.5022,55.6159,62721.0
2017-09-26 11:00:00,78.28,78.33,78.26,78.3,25611.0,55.6159,55.6514,55.6017,55.6301,25611.0
2017-09-26 11:10:00,78.31,78.38,78.28,78.31,30834.0,55.6372,55.6869,55.6159,55.6372,30834.0
2017-09-26 11:20:00,78.31,78.36,78.23,78.23,22039.0,55.6372,55.6727,55.5803,55.5803,22039.0
2017-09-26 11:30:00,78.23,78.24,78.17,78.18,19003.0,55.5803,55.5874,55.5377,55.5448,19003.0
2017-09-26 11:40:00,78.18,78.21,78.13,78.2,74401.0,55.5448,55.5661,55.5093,55.559,74401.0
2017-09-26 11:50:00,78.21,78.38,78.21,78.34,39638.0,55.5661,55.6869,55.5661,55.6585,39638.0
2017-09-26 12:00:00,78.33,78.33,78.24,78.28,20559.0,55.6514,55.6514,55.5874,55.6159,20559.0
2017-09-26 12:10:00,78.28,78.33,78.25,78.33,26622.0,55.6159,55.6514,55.5945,55.6514,26622.0
2017-09-26 12:20:00,78.33,78.34,78.26,78.28,21095.0,55.6514,55.6585,55.6017,55.6159,21095.0
2017-09-26 12:30:00,78.28,78.29,78.08,78.1,28373.0,55.6159,55.623,55.4738,55.488,28373.0
2017-09-26 12:40:00,78.09,78.18,78.06,78.17,24978.0,55.4809,55.5448,55.4596,55.5377,24978.0
2017-09-26 12:50:00,78.16,78.18,78.12,78.16,16811.0,55.5306,55.5448,55.5022,55.5306,16811.0
2017-09-26 13:00:00,78.15,78.19,78.11,78.12,17434.0,55.5235,55.5519,55.4951,55.5022,17434.0
2017-09-26 13:10:00,78.13,78.19,78.09,78.16,30806.0,55.5093,55.5519,55.4809,55.5306,30806.0
2017-09-26 13:20:00,78.15,78.23,78.15,78.18,23266.0,55.5235,55.5803,55.5235,55.5448,23266.0
2017-09-26 13:30:00,78.18,78.18,78.07,78.1,78922.0,55.5448,55.5448,55.4667,55.488,78922.0
2017-09-26 13:40:00,78.1,78.15,78.09,78.12,94457.0,55.488,55.5235,55.4809,55.5022,94457.0
2017-09-26 13:50:00,78.12,78.21,78.09,78.21,19429.0,55.5022,55.5661,55.4809,55.5661,19429.0
2017-09-26 14:00:00,78.22,78.22,78.13,78.2,23782.0,55.5732,55.5732,55.5093,55.559,23782.0
2017-09-26 14:10:00,78.2,78.25,78.19,78.23,37910.0,55.559,55.5945,55.5519,55.5803,37910.0
2017-09-26 14:20:00,78.23,78.29,78.22,78.29,26145.0,55.5803,55.623,55.5732,55.623,26145.0
2017-09-26 14:30:00,78.29,78.31,78.25,78.29,38718.0,55.623,55.6372,55.5945,55.623,38718.0
2017-09-26 14:40:00,78.29,78.36,78.28,78.34,56646.0,55.623,55.6727,55.6159,55.6585,56646.0
2017-09-26 14:50:00,78.34,78.4,78.33,78.37,54582.0,55.6585,55.7011,55.6514,55.6798,54582.0
2017-09-26 15:00:00,78.36,78.44,78.31,78.42,70224.0,55.6727,55.7295,55.6372,55.7153,70224.0
2017-09-26 15:10:00,78.42,78.49,78.39,78.47,57038.0,55.7153,55.7651,55.694,55.7509,57038.0
2017-09-26 15:20:00,78.47,78.48,78.38,78.4,26503.0,55.7509,55.758,55.6869,55.7011,26503.0
2017-09-26 15:30:00,78.4,78.42,78.36,78.39,46726.0,55.7011,55.7153,55.6727,55.694,46726.0
2017-09-26 15:40:00,78.39,78.39,78.24,78.26,48495.0,55.694,55.694,55.5874,55.6017,48495.0
2017-09-26 15:50:00,78.26,78.29,78.18,78.22,134428.0,55.6017,55.623,55.5448,55.5732,134428.0
2017-09-27 09:30:00,77.78,77.97,77.57,77.69,120178.0,55.2606,55.3956,55.1114,55.1967,120178.0
2017-09-27 09:40:00,77.7,77.88,77.69,77.85,165920.0,55.2038,55.3317,55.1967,55.3104,165920.0
2017-09-27 09:50:00,77.88,77.88,77.5,77.6,61293.0,55.3317,55.3317,55.0617,55.1327,61293.0
2017-09-27 10:00:00,77.59,77.66,77.52,77.65,54673.0,55.1256,55.1754,55.0759,55.1683,54673.0
2017-09-27 10:10:00,77.66,77.75,77.61,77.61,45738.0,55.1754,55.2393,55.1398,55.1398,45738.0
2017-09-27 10:20:00,77.62,77.68,77.58,77.59,34019.0,55.1469,55.1896,55.1185,55.1256,34019.0
2017-09-27 10:30:00,77.58,77.67,77.55,77.66,51761.0,55.1185,55.1825,55.0972,55.1754,51761.0
2017-09-27 10:40:00,77.66,77.66,77.59,77.63,120246.0,55.1754,55.1754,55.1256,55.1541,120246.0
2017-09-27 10:50:00,77.63,77.63,77.27,77.29,123793.0,55.1541,55.1541,54.8983,54.9125,123793.0
2017-09-27 11:00:00,77.28,77.34,77.22,77.29,61932.0,54.9054,54.948,54.8628,54.9125,61932.0
2017-09-27 11:10:00,77.29,77.41,77.21,77.21,47740.0,54.9125,54.9977,54.8557,54.8557,47740.0
2017-09-27 11:20:00,77.22,77.33,77.18,77.3,38846.0,54.8628,54.9409,54.8343,54.9196,38846.0
2017-09-27 11:30:00,77.29,77.35,77.22,77.28,42161.0,54.9125,54.9551,54.8628,54.9054,42161.0
2017-09-27 11:40:00,77.28,77.31,77.25,77.27,59145.0,54.9054,54.9267,54.8841,54.8983,59145.0
2017-09-27 11:50:00,77.26,77.32,77.26,77.27,52720.0,54.8912,54.9338,54.8912,54.8983,52720.0
2017-09-27 12:00:00,77.27,77.31,77.2,77.22,47943.0,54.8983,54.9267,54.8486,54.8628,47943.0
2017-09-27 12:10:00,77.2,77.24,77.18,77.2,44097.0,54.8486,54.877,54.8343,54.8486,44097.0
2017-09-27 12:20:00,77.19,77.26,77.19,77.24,36787.0,54.8414,54.8912,54.8414,54.877,36787.0
2017-09-27 12:30:00,77.24,77.24,77.15,77.17,47494.0,54.877,54.877,54.813,54.8272,47494.0
2017-09-27 12:40:00,77.16,77.19,77.1,77.11,90387.0,54.8201,54.8414,54.7775,54.7846,90387.0
2017-09-27 12:50:00,77.11,77.19,77.11,77.19,80772.0,54.7846,54.8414,54.7846,54.8414,80772.0
2017-09-27 13:00:00,77.18,77.22,77.18,77.2,69803.0,54.8343,54.8628,54.8343,54.8486,69803.0
2017-09-27 13:10:00,77.2,77.22,77.16,77.19,142345.0,54.8486,54.8628,54.8201,54.8414,142345.0
2017-09-27 13:20:00,77.2,77.21,77.17,77.17,115704.0,54.8486,54.8557,54.8272,54.8272,115704.0
2017-09-27 13:30:00,77.17,77.21,76.85,76.86,132309.0,54.8272,54.8557,54.5999,54.607,132309.0
2017-09-27 13:40:00,76.87,76.87,76.62,76.65,60142.0,54.6141,54.6141,54.4365,54.4578,60142.0
2017-09-27 13:50:00,76.65,76.69,76.52,76.53,69247.0,54.4578,54.4862,54.3654,54.3725,69247.0
2017-09-27 14:00:00,76.54,76.79,76.51,76.75,70904.0,54.3796,54.5573,54.3583,54.5288,70904.0
2017-09-27 14:10:00,76.75,77.05,76.74,77.03,53035.0,54.5288,54.742,54.5217,54.7278,53035.0
2017-09-27 14:20:00,77.03,77.11,76.91,76.93,34712.0,54.7278,54.7846,54.6425,54.6567,34712.0
2017-09-27 14:30:00,76.93,76.94,76.84,76.85,71430.0,54.6567,54.6638,54.5928,54.5999,71430.0
2017-09-27 14:40:00,76.85,77.0,76.85,77.0,29306.0,54.5999,54.7065,54.5999,54.7065,29306.0
2017-09-27 14:50:00,77.0,77.05,76.93,76.96,45086.0,54.7065,54.742,54.6567,54.678,45086.0
2017-09-27 15:00:00,76.95,77.06,76.95,77.04,56405.0,54.6709,54.7491,54.6709,54.7349,56405.0
2017-09-27 15:10:00,77.03,77.11,77.0,77.08,44036.0,54.7278,54.7846,54.7065,54.7633,44036.0
2017-09-27 15:20:00,77.08,77.1,76.98,77.01,64099.0,54.7633,54.7775,54.6922,54.7136,64099.0
2017-09-27 15:30:00,77.03,77.04,76.9,76.92,74920.0,54.7278,54.7349,54.6354,54.6496,74920.0
2017-09-27 15:40:00,76.91,76.96,76.79,76.83,108793.0,54.6425,54.678,54.5573,54.5857,108793.0
2017-09-27 15:50:00,76.83,76.88,76.72,76.78,250804.0,54.5857,54.6212,54.5075,54.5502,250804.0
2017-09-28 09:30:00,76.6,76.7,76.34,76.53,52819.0,54.4223,54.4933,54.2375,54.3725,52819.0
2017-09-28 09:40:00,76.58,76.6,76.41,76.54,27457.0,54.4081,54.4223,54.2873,54.3796,27457.0
2017-09-28 09:50:00,76.55,76.6,76.33,76.34,38343.0,54.3867,54.4223,54.2304,54.2375,38343.0
2017-09-28 10:00:00,76.33,76.36,76.23,76.34,39525.0,54.2304,54.2518,54.1594,54.2375,39525.0
2017-09-28 10:10:00,76.33,76.54,76.32,76.51,33694.0,54.2304,54.3796,54.2233,54.3583,33694.0
2017-09-28 10:20:00,76.53,76.72,76.53,76.7,35363.0,54.3725,54.5075,54.3725,54.4933,35363.0
2017-09-28 10:30:00,76.71,77.01,76.71,76.85,45983.0,54.5004,54.7136,54.5004,54.5999,45983.0
2017-09-28 10:40:00,76.86,76.93,76.79,76.89,31048.0,54.607,54.6567,54.5573,54.6283,31048.0
2017-09-28 10:50:00,76.91,76.94,76.8,76.94,19656.0,54.6425,54.6638,54.5644,54.6638,19656.0
2017-09-28 11:00:00,76.94,76.97,76.88,76.97,24848.0,54.6638,54.6851,54.6212,54.6851,24848.0
2017-09-28 11:10:00,76.96,77.0,76.8,76.81,33878.0,54.678,54.7065,54.5644,54.5715,33878.0
2017-09-28 11:20:00,76.81,77.03,76.81,77.02,92794.0,54.5715,54.7278,54.5715,54.7207,92794.0
2017-09-28 11:30:00,77.03,77.03,76.95,77.03,38090.0,54.7278,54.7278,54.6709,54.7278,38090.0
2017-09-28 11:40:00,77.02,77.18,77.02,77.14,18650.0,54.7207,54.8343,54.7207,54.8059,18650.0
2017-09-28 11:50:00,77.12,77.14,77.06,77.07,19695.0,54.7917,54.8059,54.7491,54.7562,19695.0
2017-09-28 12:00:00,77.07,77.11,77.04,77.09,20552.0,54.7562,54.7846,54.7349,54.7704,20552.0
2017-09-28 12:10:00,77.08,77.11,77.06,77.1,16062.0,54.7633,54.7846,54.7491,54.7775,16062.0
2017-09-28 12:20:00,77.11,77.11,77.07,77.09,11068.0,54.7846,54.7846,54.7562,54.7704,11068.0
2017-09-28 12:30:00,77.09,77.11,77.05,77.11,20523.0,54.7704,54.7846,54.742,54.7846,20523.0
2017-09-28 12:40:00,77.11,77.13,77.06,77.06,9898.0,54.7846,54.7988,54.7491,54.7491,9898.0
2017-09-28 12:50:00,77.07,77.12,77.06,77.08,10143.0,54.7562,54.7917,54.7491,54.7633,10143.0
2017-09-28 13:00:00,77.07,77.14,77.07,77.1,8369.0,54.7562,54.8059,54.7562,54.7775,8369.0
2017-09-28 13:10:00,77.1,77.14,77.06,77.07,13239.0,54.7775,54.8059,54.7491,54.7562,13239.0
2017-09-28 13:20:00,77.07,77.08,77.05,77.06,18271.0,54.7562,54.7633,54.742,54.7491,18271.0
2017-09-28 13:30:00,77.07,77.1,77.05,77.06,29165.0,54.7562,54.7775,54.742,54.7491,29165.0
2017-09-28 13:40:00,77.07,77.1,77.01,77.02,25263.0,54.7562,54.7775,54.7136,54.7207,25263.0
2017-09-28 13:50:00,77.01,77.08,77.0,77.08,43844.0,54.7136,54.7633,54.7065,54.7633,43844.0
2017-09-28 14:00:00,77.08,77.17,77.05,77.1,64693.0,54.7633,54.8272,54.742,54.7775,64693.0
2017-09-28 14:10:00,77.1,77.16,77.02,77.03,34603.0,54.7775,54.8201,54.7207,54.7278,34603.0
2017-09-28 14:20:00,77.04,77.12,77.02,77.06,24206.0,54.7349,54.7917,54.7207,54.7491,24206.0
2017-09-28 14:30:00,77.06,77.1,77.03,77.09,34937.0,54.7491,54.7775,54.7278,54.7704,34937.0
2017-09-28 14:40:00,77.09,77.09,77.05,77.07,19864.0,54.7704,54.7704,54.742,54.7562,19864.0
2017-09-28 14:50:00,77.07,77.14,77.06,77.12,25785.0,54.7562,54.8059,54.7491,54.7917,25785.0
2017-09-28 15:00:00,77.11,77.12,77.02,77.06,30033.0,54.7846,54.7917,54.7207,54.7491,30033.0
2017-09-28 15:10:00,77.06,77.09,77.03,77.04,28229.0,54.7491,54.7704,54.7278,54.7349,28229.0
2017-09-28 15:20:00,77.05,77.06,77.01,77.02,40496.0,54.742,54.7491,54.7136,54.7207,40496.0
2017-09-28 15:30:00,77.03,77.1,77.01,77.09,53810.0,54.7278,54.7775,54.7136,54.7704,53810.0
2017-09-28 15:40:00,77.09,77.13,77.02,77.03,72827.0,54.7704,54.7988,54.7207,54.7278,72827.0
2017-09-28 15:50:00,77.04,77.07,77.01,77.03,90464.0,54.7349,54.7562,54.7136,54.7278,90464.0
2017-09-29 09:30:00,76.84,77.05,76.76,76.87,28598.0,54.5928,54.742,54.5359,54.6141,28598.0
2017-09-29 09:40:00,76.83,76.96,76.71,76.91,22149.0,54.5857,54.678,54.5004,54.6425,22149.0
2017-09-29 09:50:00,76.9,76.9,76.74,76.74,21430.0,54.6354,54.6354,54.5217,54.5217,21430.0
2017-09-29 10:00:00,76.73,76.81,76.67,76.68,20274.0,54.5146,54.5715,54.472,54.4791,20274.0
2017-09-29 10:10:00,76.68,76.7,76.57,76.68,22728.0,54.4791,54.4933,54.401,54.4791,22728.0
2017-09-29 10:20:00,76.67,76.75,76.63,76.73,16659.0,54.472,54.5288,54.4436,54.5146,16659.0
2017-09-29 10:30:00,76.71,76.89,76.71,76.82,20409.0,54.5004,54.6283,54.5004,54.5786,20409.0
2017-09-29 10:40:00,76.82,76.9,76.82,76.89,11723.0,54.5786,54.6354,54.5786,54.6283,11723.0
2017-09-29 10:50:00,76.9,76.94,76.83,76.83,26710.0,54.6354,54.6638,54.5857,54.5857,26710.0
2017-09-29 11:00:00,76.83,76.88,76.8,76.87,24425.0,54.5857,54.6212,54.5644,54.6141,24425.0
2017-09-29 11:10:00,76.87,76.94,76.84,76.87,20456.0,54.6141,54.6638,54.5928,54.6141,20456.0
2017-09-29 11:20:00,76.87,76.88,76.74,76.78,23519.0,54.6141,54.6212,54.5217,54.5502,23519.0
2017-09-29 11:30:00,76.78,76.87,76.76,76.83,27589.0,54.5502,54.6141,54.5359,54.5857,27589.0
2017-09-29 11:40:00,76.83,77.03,76.82,77.02,22624.0,54.5857,54.7278,54.5786,54.7207,22624.0
2017-09-29 11:50:00,77.01,77.08,76.94,77.0,17919.0,54.7136,54.7633,54.6638,54.7065,17919.0
2017-09-29 12:00:00,76.99,77.1,76.97,77.06,20148.0,54.6994,54.7775,54.6851,54.7491,20148.0
2017-09-29 12:10:00,77.07,77.07,76.9,76.91,7580.0,54.7562,54.7562,54.6354,54.6425,7580.0
2017-09-29 12:20:00,76.92,77.0,76.92,76.99,10563.0,54.6496,54.7065,54.6496,54.6994,10563.0
2017-09-29 12:30:00,76.98,76.99,76.91,76.92,11571.0,54.6922,54.6994,54.6425,54.6496,11571.0
2017-09-29 12:40:00,76.91,76.97,76.91,76.93,13220.0,54.6425,54.6851,54.6425,54.6567,13220.0
2017-09-29 12:50:00,76.94,76.95,76.87,76.88,12953.0,54.6638,54.6709,54.6141,54.6212,12953.0
2017-09-29 13:00:00,76.86,76.89,76.85,76.87,26023.0,54.607,54.6283,54.5999,54.6141,26023.0
2017-09-29 13:10:00,76.87,76.87,76.82,76.86,8699.0,54.6141,54.6141,54.5786,54.607,8699.0
2017-09-29 13:20:00,76.85,76.9,76.85,76.86,20144.0,54.5999,54.6354,54.5999,54.607,20144.0
2017-09-29 13:30:00,76.86,76.89,76.82,76.89,36918.0,54.607,54.6283,54.5786,54.6283,36918.0
2017-09-29 13:40:00,76.89,76.91,76.84,76.85,18798.0,54.6283,54.6425,54.5928,54.5999,18798.0
2017-09-29 13:50:00,76.85,76.86,76.77,76.8,35390.0,54.5999,54.607,54.543,54.5644,35390.0
2017-09-29 14:00:00,76.79,76.85,76.77,76.78,26692.0,54.5573,54.5999,54.543,54.5502,26692.0
2017-09-29 14:10:00,76.79,76.82,76.72,76.82,45583.0,54.5573,54.5786,54.5075,54.5786,45583.0
2017-09-29 14:20:00,76.82,76.94,76.82,76.94,54669.0,54.5786,54.6638,54.5786,54.6638,54669.0
2017-09-29 14:30:00,76.94,76.96,76.91,76.93,35965.0,54.6638,54.678,54.6425,54.6567,35965.0
2017-09-29 14:40:00,76.92,76.94,76.78,76.84,50545.0,54.6496,54.6638,54.5502,54.5928,50545.0
2017-09-29 14:50:00,76.84,76.87,76.83,76.85,48731.0,54.5928,54.6141,54.5857,54.5999,48731.0
2017-09-29 15:00:00,76.84,76.92,76.82,76.91,52012.0,54.5928,54.6496,54.5786,54.6425,52012.0
2017-09-29 15:10:00,76.91,76.96,76.88,76.89,61384.0,54.6425,54.678,54.6212,54.6283,61384.0
2017-09-29 15:20:00,76.89,76.95,76.86,76.94,55110.0,54.6283,54.6709,54.607,54.6638,55110.0
2017-09-29 15:30:00,76.95,76.97,76.91,76.92,73985.0,54.6709,54.6851,54.6425,54.6496,73985.0
2017-09-29 15:40:00,76.92,76.96,76.87,76.92,120733.0,54.6496,54.678,54.6141,54.6496,120733.0
2017-09-29 15:50:00,76.92,76.92,76.83,76.91,263276.0,54.6496,54.6496,54.5857,54.6425,263276.0
2017-10-02 09:30:00,77.2,77.21,76.89,76.97,49401.0,54.8486,54.8557,54.6283,54.6851,49401.0
2017-10-02 09:40:00,76.95,77.26,76.95,77.16,41542.0,54.6709,54.8912,54.6709,54.8201,41542.0
2017-10-02 09:50:00,77.15,77.18,77.08,77.08,17398.0,54.813,54.8343,54.7633,54.7633,17398.0
2017-10-02 10:00:00,77.08,77.08,76.7,76.87,70319.0,54.7633,54.7633,54.4933,54.6141,70319.0
2017-10-02 10:10:00,76.87,77.01,76.83,76.93,26548.0,54.6141,54.7136,54.5857,54.6567,26548.0
2017-10-02 10:20:00,76.91,76.99,76.89,76.97,35527.0,54.6425,54.6994,54.6283,54.6851,35527.0
2017-10-02 10:30:00,76.97,77.08,76.97,77.06,45697.0,54.6851,54.7633,54.6851,54.7491,45697.0
2017-10-02 10:40:00,77.07,77.13,77.0,77.03,34117.0,54.7562,54.7988,54.7065,54.7278,34117.0
2017-10-02 10:50:00,77.02,77.05,76.93,76.96,25720.0,54.7207,54.742,54.6567,54.678,25720.0
2017-10-02 11:00:00,76.96,76.99,76.85,76.86,25971.0,54.678,54.6994,54.5999,54.607,25971.0
2017-10-02 11:10:00,76.86,76.98,76.82,76.85,74531.0,54.607,54.6922,54.5786,54.5999,74531.0
2017-10-02 11:20:00,76.85,76.93,76.82,76.92,27284.0,54.5999,54.6567,54.5786,54.6496,27284.0
2017-10-02 11:30:00,76.91,76.99,76.9,76.93,21217.0,54.6425,54.6994,54.6354,54.6567,21217.0
2017-10-02 11:40:00,76.94,77.0,76.91,76.98,31337.0,54.6638,54.7065,54.6425,54.6922,31337.0
2017-10-02 11:50:00,76.98,77.04,76.96,77.03,43668.0,54.6922,54.7349,54.678,54.7278,43668.0
2017-10-02 12:00:00,77.05,77.14,76.96,76.98,40507.0,54.742,54.8059,54.678,54.6922,40507.0
2017-10-02 12:10:00,76.97,77.08,76.96,77.06,34205.0,54.6851,54.7633,54.678,54.7491,34205.0
2017-10-02 12:20:00,77.06,77.1,77.01,77.09,49062.0,54.7491,54.7775,54.7136,54.7704,49062.0
2017-10-02 12:30:00,77.09,77.11,77.04,77.05,15807.0,54.7704,54.7846,54.7349,54.742,15807.0
2017-10-02 12:40:00,77.05,77.07,77.0,77.06,19139.0,54.742,54.7562,54.7065,54.7491,19139.0
2017-10-02 12:50:00,77.08,77.13,77.07,77.09,13869.0,54.7633,54.7988,54.7562,54.7704,13869.0
2017-10-02 13:00:00,77.08,77.1,77.04,77.07,45417.0,54.7633,54.7775,54.7349,54.7562,45417.0
2017-10-02 13:10:00,77.08,77.13,76.98,77.01,33187.0,54.7633,54.7988,54.6922,54.7136,33187.0
2017-10-02 13:20:00,77.02,77.08,76.96,77.07,13888.0,54.7207,54.7633,54.678,54.7562,13888.0
2017-10-02 13:30:00,77.09,77.11,76.99,77.05,26500.0,54.7704,54.7846,54.6994,54.742,26500.0
2017-10-02 13:40:00,77.03,77.08,76.96,76.98,13128.0,54.7278,54.7633,54.678,54.6922,13128.0
2017-10-02 13:50:00,77.0,77.07,76.99,77.0,14081.0,54.7065,54.7562,54.6994,54.7065,14081.0
2017-10-02 14:00:00,77.02,77.03,76.96,76.98,9679.0,54.7207,54.7278,54.678,54.6922,9679.0
2017-10-02 14:10:00,76.99,77.01,76.87,76.89,39835.0,54.6994,54.7136,54.6141,54.6283,39835.0
2017-10-02 14:20:00,76.89,76.93,76.86,76.92,27839.0,54.6283,54.6567,54.607,54.6496,27839.0
2017-10-02 14:30:00,76.91,76.94,76.88,76.89,18726.0,54.6425,54.6638,54.6212,54.6283,18726.0
2017-10-02 14:40:00,76.88,76.9,76.86,76.89,22683.0,54.6212,54.6354,54.607,54.6283,22683.0
2017-10-02 14:50:00,76.9,76.92,76.87,76.87,31179.0,54.6354,54.6496,54.6141,54.6141,31179.0
2017-10-02 15:00:00,76.86,76.91,76.84,76.91,24715.0,54.607,54.6425,54.5928,54.6425,24715.0
2017-10-02 15:10:00,76.91,76.93,76.86,76.87,43570.0,54.6425,54.6567,54.607,54.6141,43570.0
2017-10-02 15:20:00,76.88,76.9,76.78,76.78,35466.0,54.6212,54.6354,54.5502,54.5502,35466.0
2017-10-02 15:30:00,76.78,76.79,76.69,76.7,62251.0,54.5502,54.5573,54.4862,54.4933,62251.0
2017-10-02 15:40:00,76.7,76.73,76.6,76.63,108584.0,54.4933,54.5146,54.4223,54.4436,108584.0
2017-10-02 15:50:00,76.62,76.74,76.61,76.72,172885.0,54.4365,54.5217,54.4294,54.5075,172885.0
2017-10-03 09:30:00,76.72,76.72,76.13,76.13,58571.0,54.5075,54.5075,54.0883,54.0883,58571.0
2017-10-03 09:40:00,76.11,76.21,75.94,75.95,71592.0,54.0741,54.1452,53.9534,53.9605,71592.0
2017-10-03 09:50:00,75.96,76.02,75.89,76.0,67719.0,53.9676,54.0102,53.9178,53.996,67719.0
2017-10-03 10:00:00,75.99,75.99,75.83,75.98,50287.0,53.9889,53.9889,53.8752,53.9818,50287.0
2017-10-03 10:10:00,75.99,76.1,75.98,76.01,25794.0,53.9889,54.067,53.9818,54.0031,25794.0
2017-10-03 10:20:00,76.03,76.15,76.02,76.1,25258.0,54.0173,54.1026,54.0102,54.067,25258.0
2017-10-03 10:30:00,76.09,76.16,76.08,76.12,25976.0,54.0599,54.1097,54.0528,54.0812,25976.0
2017-10-03 10:40:00,76.12,76.14,76.06,76.09,34775.0,54.0812,54.0954,54.0386,54.0599,34775.0
2017-10-03 10:50:00,76.08,76.26,76.08,76.18,36823.0,54.0528,54.1807,54.0528,54.1239,36823.0
2017-10-03 11:00:00,76.18,76.22,76.17,76.2,28322.0,54.1239,54.1523,54.1168,54.1381,28322.0
2017-10-03 11:10:00,76.18,76.27,76.17,76.24,23984.0,54.1239,54.1878,54.1168,54.1665,23984.0
2017-10-03 11:20:00,76.24,76.32,76.23,76.28,29047.0,54.1665,54.2233,54.1594,54.1949,29047.0
2017-10-03 11:30:00,76.27,76.33,76.27,76.31,18599.0,54.1878,54.2304,54.1878,54.2162,18599.0
2017-10-03 11:40:00,76.31,76.41,76.28,76.35,22424.0,54.2162,54.2873,54.1949,54.2446,22424.0
2017-10-03 11:50:00,76.34,76.37,76.25,76.28,21626.0,54.2375,54.2589,54.1736,54.1949,21626.0
2017-10-03 12:00:00,76.27,76.29,76.21,76.24,37007.0,54.1878,54.202,54.1452,54.1665,37007.0
2017-10-03 12:10:00,76.25,76.28,76.24,76.26,55074.0,54.1736,54.1949,54.1665,54.1807,55074.0
2017-10-03 12:20:00,76.27,76.31,76.24,76.24,19507.0,54.1878,54.2162,54.1665,54.1665,19507.0
2017-10-03 12:30:00,76.24,76.32,76.24,76.3,21533.0,54.1665,54.2233,54.1665,54.2091,21533.0
2017-10-03 12:40:00,76.31,76.36,76.31,76.36,14209.0,54.2162,54.2518,54.2162,54.2518,14209.0
2017-10-03 12:50:00,76.36,76.39,76.35,76.36,9506.0,54.2518,54.2731,54.2446,54.2518,9506.0
2017-10-03 13:00:00,76.35,76.36,76.29,76.29,18817.0,54.2446,54.2518,54.202,54.202,18817.0
2017-10-03 13:10:00,76.29,76.3,76.23,76.26,16747.0,54.202,54.2091,54.1594,54.1807,16747.0
2017-10-03 13:20:00,76.26,76.26,76.18,76.2,24512.0,54.1807,54.1807,54.1239,54.1381,24512.0
2017-10-03 13:30:00,76.21,76.23,76.18,76.21,17317.0,54.1452,54.1594,54.1239,54.1452,17317.0
2017-10-03 13:40:00,76.21,76.23,76.17,76.19,18551.0,54.1452,54.1594,54.1168,54.131,18551.0
2017-10-03 13:50:00,76.19,76.25,76.16,76.19,34965.0,54.131,54.1736,54.1097,54.131,34965.0
2017-10-03 14:00:00,76.2,76.22,76.17,76.2,45047.0,54.1381,54.1523,54.1168,54.1381,45047.0
2017-10-03 14:10:00,76.2,76.24,76.18,76.19,52980.0,54.1381,54.1665,54.1239,54.131,52980.0
2017-10-03 14:20:00,76.19,76.2,76.17,76.18,39032.0,54.131,54.1381,54.1168,54.1239,39032.0
2017-10-03 14:30:00,76.18,76.24,76.17,76.22,26038.0,54.1239,54.1665,54.1168,54.1523,26038.0
2017-10-03 14:40:00,76.23,76.23,76.14,76.15,38026.0,54.1594,54.1594,54.0954,54.1026,38026.0
2017-10-03 14:50:00,76.15,76.15,76.07,76.09,46579.0,54.1026,54.1026,54.0457,54.0599,46579.0
2017-10-03 15:00:00,76.09,76.2,76.09,76.14,51330.0,54.0599,54.1381,54.0599,54.0954,51330.0
2017-10-03 15:10:00,76.15,76.15,76.08,76.08,36923.0,54.1026,54.1026,54.0528,54.0528,36923.0
2017-10-03 15:20:00,76.09,76.11,76.07,76.1,69491.0,54.0599,54.0741,54.0457,54.067,69491.0
2017-10-03 15:30:00,76.09,76.1,75.99,76.03,235718.0,54.0599,54.067,53.9889,54.0173,235718.0
2017-10-03 15:40:00,76.03,76.1,75.97,75.99,96213.0,54.0173,54.067,53.9747,53.9889,96213.0
2017-10-03 15:50:00,75.99,75.99,75.87,75.96,289245.0,53.9889,53.9889,53.9036,53.9676,289245.0
2017-10-04 09:30:00,76.03,76.21,75.75,75.79,60321.0,54.0173,54.1452,53.8184,53.8468,60321.0
2017-10-04 09:40:00,75.81,76.04,75.81,76.01,69158.0,53.861,54.0244,53.861,54.0031,69158.0
2017-10-04 09:50:00,76.0,76.18,75.99,76.16,32041.0,53.996,54.1239,53.9889,54.1097,32041.0
2017-10-04 10:00:00,76.15,76.15,75.91,75.93,81723.0,54.1026,54.1026,53.932,53.9462,81723.0
2017-10-04 10:10:00,75.92,75.94,75.79,75.9,119418.0,53.9391,53.9534,53.8468,53.9249,119418.0
2017-10-04 10:20:00,75.89,76.0,75.86,75.95,86623.0,53.9178,53.996,53.8965,53.9605,86623.0
2017-10-04 10:30:00,75.95,76.11,75.93,76.02,97055.0,53.9605,54.0741,53.9462,54.0102,97055.0
2017-10-04 10:40:00,76.03,76.15,76.02,76.05,41215.0,54.0173,54.1026,54.0102,54.0315,41215.0
2017-10-04 10:50:00,76.04,76.12,76.01,76.1,45743.0,54.0244,54.0812,54.0031,54.067,45743.0
2017-10-04 11:00:00,76.09,76.24,76.09,76.23,41035.0,54.0599,54.1665,54.0599,54.1594,41035.0
2017-10-04 11:10:00,76.23,76.31,76.2,76.23,51940.0,54.1594,54.2162,54.1381,54.1594,51940.0
2017-10-04 11:20:00,76.24,76.37,76.24,76.35,23040.0,54.1665,54.2589,54.1665,54.2446,23040.0
2017-10-04 11:30:00,76.34,76.36,76.22,76.24,32294.0,54.2375,54.2518,54.1523,54.1665,32294.0
2017-10-04 11:40:00,76.23,76.28,76.19,76.25,53393.0,54.1594,54.1949,54.131,54.1736,53393.0
2017-10-04 11:50:00,76.25,76.27,76.15,76.27,65959.0,54.1736,54.1878,54.1026,54.1878,65959.0
2017-10-04 12:00:00,76.27,76.29,76.2,76.23,48870.0,54.1878,54.202,54.1381,54.1594,48870.0
2017-10-04 12:10:00,76.23,76.25,76.17,76.21,38543.0,54.1594,54.1736,54.1168,54.1452,38543.0
2017-10-04 12:20:00,76.22,76.24,76.17,76.23,34258.0,54.1523,54.1665,54.1168,54.1594,34258.0
2017-10-04 12:30:00,76.23,76.3,76.13,76.2,77274.0,54.1594,54.2091,54.0883,54.1381,77274.0
2017-10-04 12:40:00,76.21,76.36,76.19,76.35,36530.0,54.1452,54.2518,54.131,54.2446,36530.0
2017-10-04 12:50:00,76.36,76.43,76.28,76.42,44435.0,54.2518,54.3015,54.1949,54.2944,44435.0
2017-10-04 13:00:00,76.39,76.52,76.38,76.46,41493.0,54.2731,54.3654,54.266,54.3228,41493.0
2017-10-04 13:10:00,76.45,76.47,76.35,76.47,16952.0,54.3157,54.3299,54.2446,54.3299,16952.0
2017-10-04 13:20:00,76.47,76.59,76.46,76.59,21101.0,54.3299,54.4152,54.3228,54.4152,21101.0
2017-10-04 13:30:00,76.59,76.67,76.58,76.65,23316.0,54.4152,54.472,54.4081,54.4578,23316.0
2017-10-04 13:40:00,76.66,76.68,76.59,76.63,17179.0,54.4649,54.4791,54.4152,54.4436,17179.0
2017-10-04 13:50:00,76.62,76.67,76.57,76.66,31042.0,54.4365,54.472,54.401,54.4649,31042.0
2017-10-04 14:00:00,76.66,76.69,76.56,76.62,51538.0,54.4649,54.4862,54.3938,54.4365,51538.0
2017-10-04 14:10:00,76.62,76.67,76.58,76.65,23934.0,54.4365,54.472,54.4081,54.4578,23934.0
2017-10-04 14:20:00,76.65,76.68,76.59,76.65,28064.0,54.4578,54.4791,54.4152,54.4578,28064.0
2017-10-04 14:30:00,76.66,76.7,76.63,76.65,17500.0,54.4649,54.4933,54.4436,54.4578,17500.0
2017-10-04 14:40:00,76.64,76.69,76.62,76.68,28113.0,54.4507,54.4862,54.4365,54.4791,28113.0
2017-10-04 14:50:00,76.67,76.73,76.67,76.71,21395.0,54.472,54.5146,54.472,54.5004,21395.0
2017-10-04 15:00:00,76.71,76.82,76.7,76.79,46801.0,54.5004,54.5786,54.4933,54.5573,46801.0
2017-10-04 15:10:00,76.8,76.83,76.73,76.76,36247.0,54.5644,54.5857,54.5146,54.5359,36247.0
2017-10-04 15:20:00,76.75,76.79,76.71,76.78,64551.0,54.5288,54.5573,54.5004,54.5502,64551.0
2017-10-04 15:30:00,76.78,76.87,76.78,76.83,33068.0,54.5502,54.6141,54.5502,54.5857,33068.0
2017-10-04 15:40:00,76.83,76.87,76.8,76.82,68134.0,54.5857,54.6141,54.5644,54.5786,68134.0
2017-10-04 15:50:00,76.82,76.91,76.81,76.88,127811.0,54.5786,54.6425,54.5715,54.6212,127811.0
2017-10-05 09:30:00,76.84,76.89,76.58,76.84,72338.0,54.5928,54.6283,54.4081,54.5928,72338.0
2017-10-05 09:40:00,76.89,76.9,76.67,76.7,56445.0,54.6283,54.6354,54.472,54.4933,56445.0
2017-10-05 09:50:00,76.69,76.75,76.6,76.74,41142.0,54.4862,54.5288,54.4223,54.5217,41142.0
2017-10-05 10:00:00,76.75,76.84,76.68,76.83,26872.0,54.5288,54.5928,54.4791,54.5857,26872.0
2017-10-05 10:10:00,76.83,76.88,76.7,76.78,31183.0,54.5857,54.6212,54.4933,54.5502,31183.0
2017-10-05 10:20:00,76.75,76.82,76.74,76.79,31781.0,54.5288,54.5786,54.5217,54.5573,31781.0
2017-10-05 10:30:00,76.78,76.85,76.73,76.77,19371.0,54.5502,54.5999,54.5146,54.543,19371.0
2017-10-05 10:40:00,76.76,76.86,76.73,76.81,21235.0,54.5359,54.607,54.5146,54.5715,21235.0
2017-10-05 10:50:00,76.79,76.84,76.77,76.84,17396.0,54.5573,54.5928,54.543,54.5928,17396.0
2017-10-05 11:00:00,76.84,77.02,76.83,76.92,31802.0,54.5928,54.7207,54.5857,54.6496,31802.0
2017-10-05 11:10:00,76.93,76.95,76.87,76.9,23333.0,54.6567,54.6709,54.6141,54.6354,23333.0
2017-10-05 11:20:00,76.9,76.91,76.72,76.77,27144.0,54.6354,54.6425,54.5075,54.543,27144.0
2017-10-05 11:30:00,76.76,76.77,76.71,76.72,22378.0,54.5359,54.543,54.5004,54.5075,22378.0
2017-10-05 11:40:00,76.71,76.83,76.7,76.81,12189.0,54.5004,54.5857,54.4933,54.5715,12189.0
2017-10-05 11:50:00,76.82,76.83,76.74,76.75,19166.0,54.5786,54.5857,54.5217,54.5288,19166.0
2017-10-05 12:00:00,76.76,76.77,76.66,76.67,19639.0,54.5359,54.543,54.4649,54.472,19639.0
2017-10-05 12:10:00,76.66,76.68,76.61,76.61,13004.0,54.4649,54.4791,54.4294,54.4294,13004.0
2017-10-05 12:20:00,76.61,76.62,76.55,76.57,18101.0,54.4294,54.4365,54.3867,54.401,18101.0
2017-10-05 12:30:00,76.56,76.6,76.55,76.58,57019.0,54.3938,54.4223,54.3867,54.4081,57019.0
2017-10-05 12:40:00,76.58,76.58,76.48,76.52,17976.0,54.4081,54.4081,54.337,54.3654,17976.0
2017-10-05 12:50:00,76.51,76.61,76.5,76.59,61051.0,54.3583,54.4294,54.3512,54.4152,61051.0
2017-10-05 13:00:00,76.59,76.66,76.53,76.66,9643.0,54.4152,54.4649,54.3725,54.4649,9643.0
2017-10-05 13:10:00,76.66,76.66,76.57,76.62,14369.0,54.4649,54.4649,54.401,54.4365,14369.0
2017-10-05 13:20:00,76.63,76.66,76.59,76.63,13861.0,54.4436,54.4649,54.4152,54.4436,13861.0
2017-10-05 13:30:00,76.63,76.63,76.55,76.58,16857.0,54.4436,54.4436,54.3867,54.4081,16857.0
2017-10-05 13:40:00,76.57,76.58,76.51,76.53,14206.0,54.401,54.4081,54.3583,54.3725,14206.0
2017-10-05 13:50:00,76.54,76.57,76.52,76.55,20420.0,54.3796,54.401,54.3654,54.3867,20420.0
2017-10-05 14:00:00,76.56,76.63,76.53,76.62,21064.0,54.3938,54.4436,54.3725,54.4365,21064.0
2017-10-05 14:10:00,76.63,76.64,76.6,76.63,29184.0,54.4436,54.4507,54.4223,54.4436,29184.0
2017-10-05 14:20:00,76.64,76.67,76.63,76.63,15121.0,54.4507,54.472,54.4436,54.4436,15121.0
2017-10-05 14:30:00,76.64,76.69,76.61,76.66,17455.0,54.4507,54.4862,54.4294,54.4649,17455.0
2017-10-05 14:40:00,76.65,76.71,76.63,76.7,8447.0,54.4578,54.5004,54.4436,54.4933,8447.0
2017-10-05 14:50:00,76.7,76.74,76.66,76.7,12263.0,54.4933,54.5217,54.4649,54.4933,12263.0
2017-10-05 15:00:00,76.71,76.79,76.71,76.78,25654.0,54.5004,54.5573,54.5004,54.5502,25654.0
2017-10-05 15:10:00,76.78,76.82,76.77,76.8,23989.0,54.5502,54.5786,54.543,54.5644,23989.0
2017-10-05 15:20:00,76.8,76.81,76.74,76.78,14685.0,54.5644,54.5715,54.5217,54.5502,14685.0
2017-10-05 15:30:00,76.77,76.79,76.71,76.76,33361.0,54.543,54.5573,54.5004,54.5359,33361.0
2017-10-05 15:40:00,76.75,76.83,76.72,76.81,85397.0,54.5288,54.5857,54.5075,54.5715,85397.0
2017-10-05 15:50:00,76.81,76.85,76.76,76.81,130929.0,54.5715,54.5999,54.5359,54.5715,130929.0
2017-10-06 09:30:00,76.6,76.88,76.25,76.4,64066.0,54.4223,54.6212,54.1736,54.2802,64066.0
2017-10-06 09:40:00,76.41,76.49,76.23,76.34,30055.0,54.2873,54.3441,54.1594,54.2375,30055.0
2017-10-06 09:50:00,76.35,76.47,76.34,76.47,20124.0,54.2446,54.3299,54.2375,54.3299,20124.0
2017-10-06 10:00:00,76.46,76.46,76.32,76.32,18113.0,54.3228,54.3228,54.2233,54.2233,18113.0
2017-10-06 10:10:00,76.33,76.39,76.26,76.3,26753.0,54.2304,54.2731,54.1807,54.2091,26753.0
2017-10-06 10:20:00,76.31,76.35,76.25,76.34,36684.0,54.2162,54.2446,54.1736,54.2375,36684.0
2017-10-06 10:30:00,76.34,76.48,76.31,76.46,75444.0,54.2375,54.337,54.2162,54.3228,75444.0
2017-10-06 10:40:00,76.46,76.54,76.45,76.52,25112.0,54.3228,54.3796,54.3157,54.3654,25112.0
2017-10-06 10:50:00,76.52,76.55,76.46,76.52,22310.0,54.3654,54.3867,54.3228,54.3654,22310.0
2017-10-06 11:00:00,76.51,76.55,76.49,76.51,13637.0,54.3583,54.3867,54.3441,54.3583,13637.0
2017-10-06 11:10:00,76.51,76.6,76.49,76.55,17476.0,54.3583,54.4223,54.3441,54.3867,17476.0
2017-10-06 11:20:00,76.55,76.71,76.51,76.71,22514.0,54.3867,54.5004,54.3583,54.5004,22514.0
2017-10-06 11:30:00,76.71,76.77,76.68,76.72,24775.0,54.5004,54.543,54.4791,54.5075,24775.0
2017-10-06 11:40:00,76.71,76.81,76.71,76.77,17608.0,54.5004,54.5715,54.5004,54.543,17608.0
2017-10-06 11:50:00,76.77,76.78,76.7,76.76,54721.0,54.543,54.5502,54.4933,54.5359,54721.0
2017-10-06 12:00:00,76.76,76.89,76.76,76.86,14773.0,54.5359,54.6283,54.5359,54.607,14773.0
2017-10-06 12:10:00,76.86,76.86,76.72,76.74,14337.0,54.607,54.607,54.5075,54.5217,14337.0
2017-10-06 12:20:00,76.75,76.75,76.69,76.72,9466.0,54.5288,54.5288,54.4862,54.5075,9466.0
2017-10-06 12:30:00,76.71,76.75,76.69,76.73,12110.0,54.5004,54.5288,54.4862,54.5146,12110.0
2017-10-06 12:40:00,76.72,76.8,76.71,76.76,13036.0,54.5075,54.5644,54.5004,54.5359,13036.0
2017-10-06 12:50:00,76.76,76.79,76.74,76.78,11805.0,54.5359,54.5573,54.5217,54.5502,11805.0
2017-10-06 13:00:00,76.78,76.85,76.75,76.84,17853.0,54.5502,54.5999,54.5288,54.5928,17853.0
2017-10-06 13:10:00,76.84,76.86,76.79,76.79,15805.0,54.5928,54.607,54.5573,54.5573,15805.0
2017-10-06 13:20:00,76.79,76.8,76.73,76.77,14562.0,54.5573,54.5644,54.5146,54.543,14562.0
2017-10-06 13:30:00,76.76,76.78,76.74,76.77,10409.0,54.5359,54.5502,54.5217,54.543,10409.0
2017-10-06 13:40:00,76.77,76.82,76.75,76.76,17444.0,54.543,54.5786,54.5288,54.5359,17444.0
2017-10-06 13:50:00,76.75,76.76,76.72,76.74,22076.0,54.5288,54.5359,54.5075,54.5217,22076.0
2017-10-06 14:00:00,76.75,76.75,76.67,76.69,24284.0,54.5288,54.5288,54.472,54.4862,24284.0
2017-10-06 14:10:00,76.69,76.71,76.64,76.64,21705.0,54.4862,54.5004,54.4507,54.4507,21705.0
2017-10-06 14:20:00,76.65,76.67,76.61,76.64,23709.0,54.4578,54.472,54.4294,54.4507,23709.0
2017-10-06 14:30:00,76.64,76.68,76.62,76.66,18557.0,54.4507,54.4791,54.4365,54.4649,18557.0
2017-10-06 14:40:00,76.65,76.71,76.63,76.69,21380.0,54.4578,54.5004,54.4436,54.4862,21380.0
2017-10-06 14:50:00,76.7,76.71,76.67,76.71,17599.0,54.4933,54.5004,54.472,54.5004,17599.0
2017-10-06 15:00:00,76.71,76.72,76.62,76.62,26947.0,54.5004,54.5075,54.4365,54.4365,26947.0
2017-10-06 15:10:00,76.63,76.67,76.59,76.65,45040.0,54.4436,54.472,54.4152,54.4578,45040.0
2017-10-06 15:20:00,76.64,76.71,76.63,76.7,28946.0,54.4507,54.5004,54.4436,54.4933,28946.0
2017-10-06 15:30:00,76.7,76.71,76.63,76.64,43827.0,54.4933,54.5004,54.4436,54.4507,43827.0
2017-10-06 15:40:00,76.65,76.75,76.64,76.71,63824.0,54.4578,54.5288,54.4507,54.5004,63824.0
2017-10-06 15:50:00,76.71,76.81,76.68,76.8,157920.0,54.5004,54.5715,54.4791,54.5644,157920.0
2017-10-09 09:30:00,77.17,77.17,76.96,77.09,54122.0,54.8272,54.8272,54.678,54.7704,54122.0
2017-10-09 09:40:00,77.1,77.1,76.92,76.95,44589.0,54.7775,54.7775,54.6496,54.6709,44589.0
2017-10-09 09:50:00,76.96,76.98,76.73,76.75,36565.0,54.678,54.6922,54.5146,54.5288,36565.0
2017-10-09 10:00:00,76.74,76.84,76.73,76.76,21063.0,54.5217,54.5928,54.5146,54.5359,21063.0
2017-10-09 10:10:00,76.75,76.78,76.64,76.66,12878.0,54.5288,54.5502,54.4507,54.4649,12878.0
2017-10-09 10:20:00,76.68,76.78,76.62,76.77,22798.0,54.4791,54.5502,54.4365,54.543,22798.0
2017-10-09 10:30:00,76.77,76.85,76.75,76.79,22987.0,54.543,54.5999,54.5288,54.5573,22987.0
2017-10-09 10:40:00,76.79,76.84,76.77,76.77,20222.0,54.5573,54.5928,54.543,54.543,20222.0
2017-10-09 10:50:00,76.78,76.83,76.75,76.83,16126.0,54.5502,54.5857,54.5288,54.5857,16126.0
2017-10-09 11:00:00,76.83,76.86,76.77,76.85,14544.0,54.5857,54.607,54.543,54.5999,14544.0
2017-10-09 11:10:00,76.85,76.92,76.82,76.92,10895.0,54.5999,54.6496,54.5786,54.6496,10895.0
2017-10-09 11:20:00,76.92,76.96,76.88,76.9,10788.0,54.6496,54.678,54.6212,54.6354,10788.0
2017-10-09 11:30:00,76.91,76.97,76.89,76.9,12501.0,54.6425,54.6851,54.6283,54.6354,12501.0
2017-10-09 11:40:00,76.9,76.95,76.88,76.93,11628.0,54.6354,54.6709,54.6212,54.6567,11628.0
2017-10-09 11:50:00,76.94,76.95,76.89,76.94,17100.0,54.6638,54.6709,54.6283,54.6638,17100.0
2017-10-09 12:00:00,76.94,76.95,76.84,76.84,16904.0,54.6638,54.6709,54.5928,54.5928,16904.0
2017-10-09 12:10:00,76.84,76.88,76.84,76.88,16636.0,54.5928,54.6212,54.5928,54.6212,16636.0
2017-10-09 12:20:00,76.88,76.92,76.81,76.92,19497.0,54.6212,54.6496,54.5715,54.6496,19497.0
2017-10-09 12:30:00,76.92,76.93,76.86,76.87,10204.0,54.6496,54.6567,54.607,54.6141,10204.0
2017-10-09 12:40:00,76.86,76.92,76.85,76.92,11982.0,54.607,54.6496,54.5999,54.6496,11982.0
2017-10-09 12:50:00,76.9,76.93,76.87,76.87,6465.0,54.6354,54.6567,54.6141,54.6141,6465.0
2017-10-09 13:00:00,76.87,76.89,76.84,76.85,5434.0,54.6141,54.6283,54.5928,54.5999,5434.0
2017-10-09 13:10:00,76.85,76.87,76.81,76.82,12475.0,54.5999,54.6141,54.5715,54.5786,12475.0
2017-10-09 13:20:00,76.83,76.89,76.83,76.85,6715.0,54.5857,54.6283,54.5857,54.5999,6715.0
2017-10-09 13:30:00,76.85,76.86,76.8,76.81,13297.0,54.5999,54.607,54.5644,54.5715,13297.0
2017-10-09 13:40:00,76.8,76.85,76.77,76.83,32836.0,54.5644,54.5999,54.543,54.5857,32836.0
2017-10-09 13:50:00,76.84,76.87,76.83,76.87,7046.0,54.5928,54.6141,54.5857,54.6141,7046.0
2017-10-09 14:00:00,76.86,76.91,76.83,76.87,10247.0,54.607,54.6425,54.5857,54.6141,10247.0
2017-10-09 14:10:00,76.87,76.9,76.84,76.86,14930.0,54.6141,54.6354,54.5928,54.607,14930.0
2017-10-09 14:20:00,76.86,76.88,76.77,76.78,19434.0,54.607,54.6212,54.543,54.5502,19434.0
2017-10-09 14:30:00,76.78,76.8,76.73,76.79,14435.0,54.5502,54.5644,54.5146,54.5573,14435.0
2017-10-09 14:40:00,76.79,76.81,76.78,76.8,13270.0,54.5573,54.5715,54.5502,54.5644,13270.0
2017-10-09 14:50:00,76.8,76.81,76.76,76.76,17625.0,54.5644,54.5715,54.5359,54.5359,17625.0
2017-10-09 15:00:00,76.77,76.78,76.7,76.72,29705.0,54.543,54.5502,54.4933,54.5075,29705.0
2017-10-09 15:10:00,76.71,76.71,76.63,76.63,27857.0,54.5004,54.5004,54.4436,54.4436,27857.0
2017-10-09 15:20:00,76.64,76.67,76.63,76.66,32974.0,54.4507,54.472,54.4436,54.4649,32974.0
2017-10-09 15:30:00,76.66,76.67,76.56,76.64,51605.0,54.4649,54.472,54.3938,54.4507,51605.0
2017-10-09 15:40:00,76.64,76.68,76.57,76.57,71740.0,54.4507,54.4791,54.401,54.401,71740.0
2017-10-09 15:50:00,76.58,76.66,76.57,76.63,149932.0,54.4081,54.4649,54.401,54.4436,149932.0
2017-10-10 09:30:00,76.87,76.88,76.59,76.74,167238.0,54.6141,54.6212,54.4152,54.5217,167238.0
2017-10-10 09:40:00,76.75,76.92,76.75,76.92,71596.0,54.5288,54.6496,54.5288,54.6496,71596.0
2017-10-10 09:50:00,76.94,77.19,76.93,77.17,61198.0,54.6638,54.8414,54.6567,54.8272,61198.0
2017-10-10 10:00:00,77.17,77.23,77.11,77.17,34471.0,54.8272,54.8699,54.7846,54.8272,34471.0
2017-10-10 10:10:00,77.19,77.26,77.19,77.22,27395.0,54.8414,54.8912,54.8414,54.8628,27395.0
2017-10-10 10:20:00,77.21,77.33,77.19,77.33,44881.0,54.8557,54.9409,54.8414,54.9409,44881.0
2017-10-10 10:30:00,77.33,77.44,77.31,77.41,27079.0,54.9409,55.0191,54.9267,54.9977,27079.0
2017-10-10 10:40:00,77.41,77.41,77.34,77.35,16420.0,54.9977,54.9977,54.948,54.9551,16420.0
2017-10-10 10:50:00,77.35,77.56,77.35,77.56,26763.0,54.9551,55.1043,54.9551,55.1043,26763.0
2017-10-10 11:00:00,77.57,77.62,77.54,77.58,23961.0,55.1114,55.1469,55.0901,55.1185,23961.0
2017-10-10 11:10:00,77.58,77.64,77.55,77.59,33852.0,55.1185,55.1612,55.0972,55.1256,33852.0
2017-10-10 11:20:00,77.6,77.63,77.56,77.6,16491.0,55.1327,55.1541,55.1043,55.1327,16491.0
2017-10-10 11:30:00,77.6,77.64,77.56,77.58,27372.0,55.1327,55.1612,55.1043,55.1185,27372.0
2017-10-10 11:40:00,77.56,77.59,77.53,77.57,19041.0,55.1043,55.1256,55.083,55.1114,19041.0
2017-10-10 11:50:00,77.58,77.65,77.57,77.61,16759.0,55.1185,55.1683,55.1114,55.1398,16759.0
2017-10-10 12:00:00,77.61,77.69,77.59,77.68,26958.0,55.1398,55.1967,55.1256,55.1896,26958.0
2017-10-10 12:10:00,77.69,77.71,77.64,77.65,18515.0,55.1967,55.2109,55.1612,55.1683,18515.0
2017-10-10 12:20:00,77.64,77.71,77.64,77.7,21985.0,55.1612,55.2109,55.1612,55.2038,21985.0
2017-10-10 12:30:00,77.69,77.69,77.63,77.65,13012.0,55.1967,55.1967,55.1541,55.1683,13012.0
2017-10-10 12:40:00,77.66,77.69,77.62,77.64,21315.0,55.1754,55.1967,55.1469,55.1612,21315.0
2017-10-10 12:50:00,77.64,77.67,77.61,77.63,68620.0,55.1612,55.1825,55.1398,55.1541,68620.0
2017-10-10 13:00:00,77.63,77.63,77.55,77.58,45710.0,55.1541,55.1541,55.0972,55.1185,45710.0
2017-10-10 13:10:00,77.57,77.58,77.53,77.56,57661.0,55.1114,55.1185,55.083,55.1043,57661.0
2017-10-10 13:20:00,77.56,77.57,77.46,77.46,26043.0,55.1043,55.1114,55.0333,55.0333,26043.0
2017-10-10 13:30:00,77.46,77.6,77.41,77.6,28417.0,55.0333,55.1327,54.9977,55.1327,28417.0
2017-10-10 13:40:00,77.6,77.63,77.55,77.63,28578.0,55.1327,55.1541,55.0972,55.1541,28578.0
2017-10-10 13:50:00,77.62,77.68,77.58,77.6,35490.0,55.1469,55.1896,55.1185,55.1327,35490.0
2017-10-10 14:00:00,77.6,77.61,77.51,77.52,17153.0,55.1327,55.1398,55.0688,55.0759,17153.0
2017-10-10 14:10:00,77.53,77.58,77.51,77.55,21358.0,55.083,55.1185,55.0688,55.0972,21358.0
2017-10-10 14:20:00,77.56,77.62,77.55,77.61,15015.0,55.1043,55.1469,55.0972,55.1398,15015.0
2017-10-10 14:30:00,77.61,77.62,77.55,77.59,24448.0,55.1398,55.1469,55.0972,55.1256,24448.0
2017-10-10 14:40:00,77.58,77.6,77.55,77.59,20057.0,55.1185,55.1327,55.0972,55.1256,20057.0
2017-10-10 14:50:00,77.61,77.62,77.57,77.59,28190.0,55.1398,55.1469,55.1114,55.1256,28190.0
2017-10-10 15:00:00,77.59,77.61,77.57,77.59,22141.0,55.1256,55.1398,55.1114,55.1256,22141.0
2017-10-10 15:10:00,77.59,77.65,77.58,77.64,33127.0,55.1256,55.1683,55.1185,55.1612,33127.0
2017-10-10 15:20:00,77.64,77.65,77.57,77.58,35890.0,55.1612,55.1683,55.1114,55.1185,35890.0
2017-10-10 15:30:00,77.58,77.63,77.58,77.63,33036.0,55.1185,55.1541,55.1185,55.1541,33036.0
2017-10-10 15:40:00,77.63,77.67,77.6,77.67,57313.0,55.1541,55.1825,55.1327,55.1825,57313.0
2017-10-10 15:50:00,77.67,77.76,77.62,77.76,169095.0,55.1825,55.2464,55.1469,55.2464,169095.0
2017-10-11 09:30:00,77.5,78.04,77.5,77.97,61193.0,55.0617,55.4453,55.0617,55.3956,61193.0
2017-10-11 09:40:00,77.96,78.46,77.91,78.45,79604.0,55.3885,55.7437,55.353,55.7366,79604.0
2017-10-11 09:50:00,78.47,78.47,78.06,78.14,32968.0,55.7509,55.7509,55.4596,55.5164,32968.0
2017-10-11 10:00:00,78.14,78.15,78.04,78.07,21522.0,55.5164,55.5235,55.4453,55.4667,21522.0
2017-10-11 10:10:00,78.08,78.17,78.06,78.09,48107.0,55.4738,55.5377,55.4596,55.4809,48107.0
2017-10-11 10:20:00,78.08,78.14,78.05,78.06,25873.0,55.4738,55.5164,55.4525,55.4596,25873.0
2017-10-11 10:30:00,78.06,78.1,77.89,77.9,36324.0,55.4596,55.488,55.3388,55.3459,36324.0
2017-10-11 10:40:00,77.89,77.93,77.75,77.75,28076.0,55.3388,55.3672,55.2393,55.2393,28076.0
2017-10-11 10:50:00,77.75,77.77,77.69,77.72,43579.0,55.2393,55.2535,55.1967,55.218,43579.0
2017-10-11 11:00:00,77.72,77.86,77.71,77.85,24549.0,55.218,55.3175,55.2109,55.3104,24549.0
2017-10-11 11:10:00,77.85,77.9,77.79,77.85,18526.0,55.3104,55.3459,55.2677,55.3104,18526.0
2017-10-11 11:20:00,77.85,77.92,77.84,77.86,22886.0,55.3104,55.3601,55.3033,55.3175,22886.0
2017-10-11 11:30:00,77.87,77.9,77.82,77.83,17388.0,55.3246,55.3459,55.289,55.2961,17388.0
2017-10-11 11:40:00,77.83,77.97,77.83,77.95,21191.0,55.2961,55.3956,55.2961,55.3814,21191.0
2017-10-11 11:50:00,77.94,78.0,77.93,77.96,19543.0,55.3743,55.4169,55.3672,55.3885,19543.0
2017-10-11 12:00:00,77.95,77.99,77.94,77.97,13440.0,55.3814,55.4098,55.3743,55.3956,13440.0
2017-10-11 12:10:00,77.96,77.97,77.91,77.93,15472.0,55.3885,55.3956,55.353,55.3672,15472.0
2017-10-11 12:20:00,77.92,77.95,77.88,77.91,14126.0,55.3601,55.3814,55.3317,55.353,14126.0
2017-10-11 12:30:00,77.9,77.97,77.88,77.95,8022.0,55.3459,55.3956,55.3317,55.3814,8022.0
2017-10-11 12:40:00,77.94,77.96,77.92,77.96,9047.0,55.3743,55.3885,55.3601,55.3885,9047.0
2017-10-11 12:50:00,77.96,77.98,77.93,77.94,10213.0,55.3885,55.4027,55.3672,55.3743,10213.0
2017-10-11 13:00:00,77.94,77.99,77.94,77.95,17168.0,55.3743,55.4098,55.3743,55.3814,17168.0
2017-10-11 13:10:00,77.95,78.0,77.94,77.99,12182.0,55.3814,55.4169,55.3743,55.4098,12182.0
2017-10-11 13:20:00,78.0,78.03,77.92,78.03,36831.0,55.4169,55.4382,55.3601,55.4382,36831.0
2017-10-11 13:30:00,78.03,78.04,78.01,78.02,12651.0,55.4382,55.4453,55.424,55.4311,12651.0
2017-10-11 13:40:00,78.02,78.03,77.97,77.97,11037.0,55.4311,55.4382,55.3956,55.3956,11037.0
2017-10-11 13:50:00,77.97,78.02,77.96,77.98,15750.0,55.3956,55.4311,55.3885,55.4027,15750.0
2017-10-11 14:00:00,77.96,78.11,77.95,78.1,35918.0,55.3885,55.4951,55.3814,55.488,35918.0
2017-10-11 14:10:00,78.11,78.12,77.99,77.99,28659.0,55.4951,55.5022,55.4098,55.4098,28659.0
2017-10-11 14:20:00,77.99,78.0,77.81,77.83,33940.0,55.4098,55.4169,55.2819,55.2961,33940.0
2017-10-11 14:30:00,77.83,77.91,77.8,77.84,16234.0,55.2961,55.353,55.2748,55.3033,16234.0
2017-10-11 14:40:00,77.84,77.85,77.76,77.77,23582.0,55.3033,55.3104,55.2464,55.2535,23582.0
2017-10-11 14:50:00,77.77,77.82,77.76,77.8,23396.0,55.2535,55.289,55.2464,55.2748,23396.0
2017-10-11 15:00:00,77.8,77.83,77.77,77.82,34219.0,55.2748,55.2961,55.2535,55.289,34219.0
2017-10-11 15:10:00,77.82,77.88,77.82,77.85,35313.0,55.289,55.3317,55.289,55.3104,35313.0
2017-10-11 15:20:00,77.84,77.87,77.82,77.85,25762.0,55.3033,55.3246,55.289,55.3104,25762.0
2017-10-11 15:30:00,77.84,77.99,77.84,77.96,39799.0,55.3033,55.4098,55.3033,55.3885,39799.0
2017-10-11 15:40:00,77.95,78.02,77.92,77.94,51494.0,55.3814,55.4311,55.3601,55.3743,51494.0
2017-10-11 15:50:00,77.94,78.05,77.9,77.99,231281.0,55.3743,55.4525,55.3459,55.4098,231281.0
2017-10-12 09:30:00,77.91,78.19,77.76,78.09,37628.0,55.353,55.5519,55.2464,55.4809,37628.0
2017-10-12 09:40:00,78.13,78.14,78.03,78.05,31089.0,55.5093,55.5164,55.4382,55.4525,31089.0
2017-10-12 09:50:00,78.05,78.19,78.05,78.18,17539.0,55.4525,55.5519,55.4525,55.5448,17539.0
2017-10-12 10:00:00,78.18,78.28,78.12,78.27,41835.0,55.5448,55.6159,55.5022,55.6088,41835.0
2017-10-12 10:10:00,78.27,78.37,78.26,78.3,57066.0,55.6088,55.6798,55.6017,55.6301,57066.0
2017-10-12 10:20:00,78.3,78.38,78.29,78.37,22463.0,55.6301,55.6869,55.623,55.6798,22463.0
2017-10-12 10:30:00,78.37,78.46,78.36,78.39,33345.0,55.6798,55.7437,55.6727,55.694,33345.0
2017-10-12 10:40:00,78.39,78.42,78.33,78.35,26276.0,55.694,55.7153,55.6514,55.6656,26276.0
2017-10-12 10:50:00,78.35,78.43,78.35,78.42,35362.0,55.6656,55.7224,55.6656,55.7153,35362.0
2017-10-12 11:00:00,78.41,78.43,78.34,78.34,32388.0,55.7082,55.7224,55.6585,55.6585,32388.0
2017-10-12 11:10:00,78.34,78.37,78.3,78.34,18507.0,55.6585,55.6798,55.6301,55.6585,18507.0
2017-10-12 11:20:00,78.33,78.42,78.31,78.42,24545.0,55.6514,55.7153,55.6372,55.7153,24545.0
2017-10-12 11:30:00,78.42,78.54,78.42,78.42,79745.0,55.7153,55.8006,55.7153,55.7153,79745.0
2017-10-12 11:40:00,78.41,78.44,78.31,78.36,24465.0,55.7082,55.7295,55.6372,55.6727,24465.0
2017-10-12 11:50:00,78.36,78.41,78.34,78.37,33480.0,55.6727,55.7082,55.6585,55.6798,33480.0
2017-10-12 12:00:00,78.38,78.38,78.33,78.35,6444.0,55.6869,55.6869,55.6514,55.6656,6444.0
2017-10-12 12:10:00,78.34,78.38,78.33,78.37,15281.0,55.6585,55.6869,55.6514,55.6798,15281.0
2017-10-12 12:20:00,78.37,78.4,78.36,78.36,15535.0,55.6798,55.7011,55.6727,55.6727,15535.0
2017-10-12 12:30:00,78.35,78.41,78.35,78.4,21113.0,55.6656,55.7082,55.6656,55.7011,21113.0
2017-10-12 12:40:00,78.41,78.46,78.4,78.45,15043.0,55.7082,55.7437,55.7011,55.7366,15043.0
2017-10-12 12:50:00,78.45,78.46,78.4,78.43,29021.0,55.7366,55.7437,55.7011,55.7224,29021.0
2017-10-12 13:00:00,78.43,78.43,78.39,78.41,17856.0,55.7224,55.7224,55.694,55.7082,17856.0
2017-10-12 13:10:00,78.42,78.5,78.41,78.46,15165.0,55.7153,55.7722,55.7082,55.7437,15165.0
2017-10-12 13:20:00,78.46,78.49,78.44,78.48,18425.0,55.7437,55.7651,55.7295,55.758,18425.0
2017-10-12 13:30:00,78.49,78.51,78.4,78.46,29737.0,55.7651,55.7793,55.7011,55.7437,29737.0
2017-10-12 13:40:00,78.46,78.47,78.4,78.45,28627.0,55.7437,55.7509,55.7011,55.7366,28627.0
2017-10-12 13:50:00,78.46,78.46,78.4,78.41,20142.0,55.7437,55.7437,55.7011,55.7082,20142.0
2017-10-12 14:00:00,78.41,78.44,78.39,78.44,31069.0,55.7082,55.7295,55.694,55.7295,31069.0
2017-10-12 14:10:00,78.44,78.46,78.4,78.42,42460.0,55.7295,55.7437,55.7011,55.7153,42460.0
2017-10-12 14:20:00,78.43,78.44,78.36,78.43,19705.0,55.7224,55.7295,55.6727,55.7224,19705.0
2017-10-12 14:30:00,78.43,78.53,78.42,78.51,22776.0,55.7224,55.7935,55.7153,55.7793,22776.0
2017-10-12 14:40:00,78.5,78.59,78.48,78.59,27971.0,55.7722,55.8361,55.758,55.8361,27971.0
2017-10-12 14:50:00,78.58,78.71,78.58,78.63,48861.0,55.829,55.9214,55.829,55.8645,48861.0
2017-10-12 15:00:00,78.62,78.64,78.57,78.58,35890.0,55.8574,55.8716,55.8219,55.829,35890.0
2017-10-12 15:10:00,78.58,78.64,78.55,78.55,27153.0,55.829,55.8716,55.8077,55.8077,27153.0
2017-10-12 15:20:00,78.55,78.59,78.5,78.52,34761.0,55.8077,55.8361,55.7722,55.7864,34761.0
2017-10-12 15:30:00,78.52,78.53,78.43,78.49,46685.0,55.7864,55.7935,55.7224,55.7651,46685.0
2017-10-12 15:40:00,78.49,78.52,78.45,78.48,65977.0,55.7651,55.7864,55.7366,55.758,65977.0
2017-10-12 15:50:00,78.48,78.64,78.46,78.62,226672.0,55.758,55.8716,55.7437,55.8574,226672.0
2017-10-13 09:30:00,78.84,79.25,78.77,78.83,100221.0,56.0137,56.305,55.964,56.0066,100221.0
2017-10-13 09:40:00,78.82,78.93,78.5,78.5,46630.0,55.9995,56.0777,55.7722,55.7722,46630.0
2017-10-13 09:50:00,78.5,78.74,78.49,78.69,30399.0,55.7722,55.9427,55.7651,55.9072,30399.0
2017-10-13 10:00:00,78.67,78.72,78.6,78.62,38081.0,55.8929,55.9285,55.8432,55.8574,38081.0
2017-10-13 10:10:00,78.63,78.89,78.63,78.85,28082.0,55.8645,56.0493,55.8645,56.0208,28082.0
2017-10-13 10:20:00,78.87,79.02,78.87,78.95,11081.0,56.035,56.1416,56.035,56.0919,11081.0
2017-10-13 10:30:00,78.92,79.01,78.92,78.98,13608.0,56.0706,56.1345,56.0706,56.1132,13608.0
2017-10-13 10:40:00,78.98,79.0,78.84,78.86,20077.0,56.1132,56.1274,56.0137,56.0279,20077.0
2017-10-13 10:50:00,78.84,78.84,78.71,78.75,27841.0,56.0137,56.0137,55.9214,55.9498,27841.0
2017-10-13 11:00:00,78.74,78.83,78.71,78.73,40565.0,55.9427,56.0066,55.9214,55.9356,40565.0
2017-10-13 11:10:00,78.74,78.75,78.62,78.71,29062.0,55.9427,55.9498,55.8574,55.9214,29062.0
2017-10-13 11:20:00,78.72,78.74,78.66,78.67,24883.0,55.9285,55.9427,55.8858,55.8929,24883.0
2017-10-13 11:30:00,78.67,78.68,78.62,78.62,16832.0,55.8929,55.9001,55.8574,55.8574,16832.0
2017-10-13 11:40:00,78.63,78.65,78.6,78.61,15823.0,55.8645,55.8787,55.8432,55.8503,15823.0
2017-10-13 11:50:00,78.61,78.61,78.53,78.54,18462.0,55.8503,55.8503,55.7935,55.8006,18462.0
2017-10-13 12:00:00,78.53,78.56,78.49,78.54,18445.0,55.7935,55.8148,55.7651,55.8006,18445.0
2017-10-13 12:10:00,78.53,78.53,78.44,78.45,13932.0,55.7935,55.7935,55.7295,55.7366,13932.0
2017-10-13 12:20:00,78.46,78.57,78.46,78.57,12805.0,55.7437,55.8219,55.7437,55.8219,12805.0
2017-10-13 12:30:00,78.57,78.63,78.55,78.6,14555.0,55.8219,55.8645,55.8077,55.8432,14555.0
2017-10-13 12:40:00,78.6,78.6,78.51,78.54,12626.0,55.8432,55.8432,55.7793,55.8006,12626.0
2017-10-13 12:50:00,78.54,78.67,78.54,78.66,15847.0,55.8006,55.8929,55.8006,55.8858,15847.0
2017-10-13 13:00:00,78.64,78.66,78.59,78.6,14876.0,55.8716,55.8858,55.8361,55.8432,14876.0
2017-10-13 13:10:00,78.6,78.63,78.57,78.59,65340.0,55.8432,55.8645,55.8219,55.8361,65340.0
2017-10-13 13:20:00,78.6,78.68,78.6,78.67,17656.0,55.8432,55.9001,55.8432,55.8929,17656.0
2017-10-13 13:30:00,78.66,78.77,78.64,78.72,44660.0,55.8858,55.964,55.8716,55.9285,44660.0
2017-10-13 13:40:00,78.72,78.77,78.7,78.72,24180.0,55.9285,55.964,55.9143,55.9285,24180.0
2017-10-13 13:50:00,78.72,78.73,78.6,78.61,17217.0,55.9285,55.9356,55.8432,55.8503,17217.0
2017-10-13 14:00:00,78.59,78.61,78.49,78.52,18971.0,55.8361,55.8503,55.7651,55.7864,18971.0
2017-10-13 14:10:00,78.53,78.59,78.51,78.52,49729.0,55.7935,55.8361,55.7793,55.7864,49729.0
2017-10-13 14:20:00,78.53,78.58,78.48,78.55,35970.0,55.7935,55.829,55.758,55.8077,35970.0
2017-10-13 14:30:00,78.56,78.57,78.53,78.56,32372.0,55.8148,55.8219,55.7935,55.8148,32372.0
2017-10-13 14:40:00,78.54,78.58,78.51,78.55,20452.0,55.8006,55.829,55.7793,55.8077,20452.0
2017-10-13 14:50:00,78.56,78.64,78.53,78.63,23956.0,55.8148,55.8716,55.7935,55.8645,23956.0
2017-10-13 15:00:00,78.63,78.7,78.61,78.67,31849.0,55.8645,55.9143,55.8503,55.8929,31849.0
2017-10-13 15:10:00,78.67,78.68,78.63,78.64,22460.0,55.8929,55.9001,55.8645,55.8716,22460.0
2017-10-13 15:20:00,78.64,78.65,78.6,78.6,27171.0,55.8716,55.8787,55.8432,55.8432,27171.0
2017-10-13 15:30:00,78.6,78.65,78.58,78.64,43696.0,55.8432,55.8787,55.829,55.8716,43696.0
2017-10-13 15:40:00,78.64,78.64,78.56,78.59,61782.0,55.8716,55.8716,55.8148,55.8361,61782.0
2017-10-13 15:50:00,78.59,78.67,78.55,78.65,147647.0,55.8361,55.8929,55.8077,55.8787,147647.0
2017-10-16 09:30:00,79.22,79.22,78.61,78.66,159110.0,56.2837,56.2837,55.8503,55.8858,159110.0
2017-10-16 09:40:00,78.65,78.66,78.52,78.55,48748.0,55.8787,55.8858,55.7864,55.8077,48748.0
2017-10-16 09:50:00,78.55,78.65,78.46,78.59,57978.0,55.8077,55.8787,55.7437,55.8361,57978.0
2017-10-16 10:00:00,78.53,78.57,78.34,78.51,55911.0,55.7935,55.8219,55.6585,55.7793,55911.0
2017-10-16 10:10:00,78.51,78.73,78.49,78.69,33180.0,55.7793,55.9356,55.7651,55.9072,33180.0
2017-10-16 10:20:00,78.69,78.71,78.54,78.61,44638.0,55.9072,55.9214,55.8006,55.8503,44638.0
2017-10-16 10:30:00,78.63,78.71,78.58,78.58,38128.0,55.8645,55.9214,55.829,55.829,38128.0
2017-10-16 10:40:00,78.57,78.62,78.51,78.56,33524.0,55.8219,55.8574,55.7793,55.8148,33524.0
2017-10-16 10:50:00,78.56,78.62,78.42,78.52,44281.0,55.8148,55.8574,55.7153,55.7864,44281.0
2017-10-16 11:00:00,78.53,78.67,78.48,78.67,31995.0,55.7935,55.8929,55.758,55.8929,31995.0
2017-10-16 11:10:00,78.66,78.67,78.6,78.64,39474.0,55.8858,55.8929,55.8432,55.8716,39474.0
2017-10-16 11:20:00,78.64,78.79,78.62,78.75,44932.0,55.8716,55.9782,55.8574,55.9498,44932.0
2017-10-16 11:30:00,78.77,78.77,78.69,78.75,40178.0,55.964,55.964,55.9072,55.9498,40178.0
2017-10-16 11:40:00,78.75,78.83,78.72,78.81,24551.0,55.9498,56.0066,55.9285,55.9924,24551.0
2017-10-16 11:50:00,78.81,78.85,78.77,78.84,26950.0,55.9924,56.0208,55.964,56.0137,26950.0
2017-10-16 12:00:00,78.84,78.85,78.77,78.84,21510.0,56.0137,56.0208,55.964,56.0137,21510.0
2017-10-16 12:10:00,78.84,78.86,78.81,78.83,26545.0,56.0137,56.0279,55.9924,56.0066,26545.0
2017-10-16 12:20:00,78.82,78.93,78.78,78.89,27867.0,55.9995,56.0777,55.9711,56.0493,27867.0
2017-10-16 12:30:00,78.88,78.93,78.85,78.93,17279.0,56.0421,56.0777,56.0208,56.0777,17279.0
2017-10-16 12:40:00,78.93,78.98,78.91,78.96,19589.0,56.0777,56.1132,56.0635,56.099,19589.0
2017-10-16 12:50:00,78.96,78.99,78.92,78.97,25629.0,56.099,56.1203,56.0706,56.1061,25629.0
2017-10-16 13:00:00,78.96,79.05,78.96,79.01,25000.0,56.099,56.1629,56.099,56.1345,25000.0
2017-10-16 13:10:00,79.01,79.12,79.01,79.11,30254.0,56.1345,56.2127,56.1345,56.2056,30254.0
2017-10-16 13:20:00,79.12,79.16,79.07,79.08,44019.0,56.2127,56.2411,56.1771,56.1842,44019.0
2017-10-16 13:30:00,79.09,79.11,79.03,79.09,39084.0,56.1913,56.2056,56.1487,56.1913,39084.0
2017-10-16 13:40:00,79.09,79.2,79.07,79.2,45822.0,56.1913,56.2695,56.1771,56.2695,45822.0
2017-10-16 13:50:00,79.2,79.3,79.19,79.26,42615.0,56.2695,56.3405,56.2624,56.3121,42615.0
2017-10-16 14:00:00,79.26,79.26,79.13,79.16,77519.0,56.3121,56.3121,56.2198,56.2411,77519.0
2017-10-16 14:10:00,79.17,79.17,79.03,79.03,47770.0,56.2482,56.2482,56.1487,56.1487,47770.0
2017-10-16 14:20:00,79.04,79.08,78.99,79.07,34849.0,56.1558,56.1842,56.1203,56.1771,34849.0
2017-10-16 14:30:00,79.07,79.15,78.99,79.15,80659.0,56.1771,56.234,56.1203,56.234,80659.0
2017-10-16 14:40:00,79.14,79.19,79.12,79.17,50501.0,56.2269,56.2624,56.2127,56.2482,50501.0
2017-10-16 14:50:00,79.16,79.26,79.14,79.17,38306.0,56.2411,56.3121,56.2269,56.2482,38306.0
2017-10-16 15:00:00,79.17,79.17,79.07,79.07,33209.0,56.2482,56.2482,56.1771,56.1771,33209.0
2017-10-16 15:10:00,79.07,79.07,78.99,79.02,36292.0,56.1771,56.1771,56.1203,56.1416,36292.0
2017-10-16 15:20:00,79.02,79.05,78.99,78.99,41141.0,56.1416,56.1629,56.1203,56.1203,41141.0
2017-10-16 15:30:00,78.99,79.04,78.95,78.96,58535.0,56.1203,56.1558,56.0919,56.099,58535.0
2017-10-16 15:40:00,78.96,79.0,78.92,79.0,75631.0,56.099,56.1274,56.0706,56.1274,75631.0
2017-10-16 15:50:00,79.0,79.05,78.96,79.02,177370.0,56.1274,56.1629,56.099,56.1416,177370.0
2017-10-17 09:30:00,79.03,79.2,78.67,78.67,90094.0,56.1487,56.2695,55.8929,55.8929,90094.0
2017-10-17 09:40:00,78.66,78.76,78.6,78.7,45614.0,55.8858,55.9569,55.8432,55.9143,45614.0
2017-10-17 09:50:00,78.71,78.75,78.56,78.59,34619.0,55.9214,55.9498,55.8148,55.8361,34619.0
2017-10-17 10:00:00,78.58,78.59,78.51,78.51,31854.0,55.829,55.8361,55.7793,55.7793,31854.0
2017-10-17 10:10:00,78.51,78.54,78.39,78.39,46037.0,55.7793,55.8006,55.694,55.694,46037.0
2017-10-17 10:20:00,78.38,78.54,78.36,78.54,24404.0,55.6869,55.8006,55.6727,55.8006,24404.0
2017-10-17 10:30:00,78.52,78.68,78.48,78.64,28932.0,55.7864,55.9001,55.758,55.8716,28932.0
2017-10-17 10:40:00,78.64,78.69,78.51,78.51,32596.0,55.8716,55.9072,55.7793,55.7793,32596.0
2017-10-17 10:50:00,78.5,78.51,78.4,78.42,20009.0,55.7722,55.7793,55.7011,55.7153,20009.0
2017-10-17 11:00:00,78.42,78.51,78.41,78.51,18964.0,55.7153,55.7793,55.7082,55.7793,18964.0
2017-10-17 11:10:00,78.52,78.52,78.38,78.41,19912.0,55.7864,55.7864,55.6869,55.7082,19912.0
2017-10-17 11:20:00,78.41,78.52,78.4,78.52,20081.0,55.7082,55.7864,55.7011,55.7864,20081.0
2017-10-17 11:30:00,78.53,78.56,78.42,78.52,24316.0,55.7935,55.8148,55.7153,55.7864,24316.0
2017-10-17 11:40:00,78.53,78.58,78.53,78.57,23984.0,55.7935,55.829,55.7935,55.8219,23984.0
2017-10-17 11:50:00,78.56,78.6,78.54,78.56,18035.0,55.8148,55.8432,55.8006,55.8148,18035.0
2017-10-17 12:00:00,78.54,78.58,78.53,78.57,13089.0,55.8006,55.829,55.7935,55.8219,13089.0
2017-10-17 12:10:00,78.58,78.59,78.52,78.55,23116.0,55.829,55.8361,55.7864,55.8077,23116.0
2017-10-17 12:20:00,78.55,78.55,78.51,78.52,17189.0,55.8077,55.8077,55.7793,55.7864,17189.0
2017-10-17 12:30:00,78.52,78.57,78.51,78.56,22845.0,55.7864,55.8219,55.7793,55.8148,22845.0
2017-10-17 12:40:00,78.57,78.57,78.47,78.48,23171.0,55.8219,55.8219,55.7509,55.758,23171.0
2017-10-17 12:50:00,78.48,78.48,78.32,78.33,59259.0,55.758,55.758,55.6443,55.6514,59259.0
2017-10-17 13:00:00,78.32,78.35,78.28,78.31,33844.0,55.6443,55.6656,55.6159,55.6372,33844.0
2017-10-17 13:10:00,78.33,78.39,78.32,78.34,25858.0,55.6514,55.694,55.6443,55.6585,25858.0
2017-10-17 13:20:00,78.34,78.36,78.31,78.33,19908.0,55.6585,55.6727,55.6372,55.6514,19908.0
2017-10-17 13:30:00,78.33,78.34,78.28,78.28,39726.0,55.6514,55.6585,55.6159,55.6159,39726.0
2017-10-17 13:40:00,78.28,78.39,78.24,78.38,76801.0,55.6159,55.694,55.5874,55.6869,76801.0
2017-10-17 13:50:00,78.38,78.39,78.33,78.38,40485.0,55.6869,55.694,55.6514,55.6869,40485.0
2017-10-17 14:00:00,78.38,78.52,78.38,78.49,25285.0,55.6869,55.7864,55.6869,55.7651,25285.0
2017-10-17 14:10:00,78.48,78.56,78.47,78.56,23754.0,55.758,55.8148,55.7509,55.8148,23754.0
2017-10-17 14:20:00,78.56,78.69,78.55,78.66,32935.0,55.8148,55.9072,55.8077,55.8858,32935.0
2017-10-17 14:30:00,78.66,78.83,78.64,78.77,42881.0,55.8858,56.0066,55.8716,55.964,42881.0
2017-10-17 14:40:00,78.8,78.89,78.68,78.68,27651.0,55.9853,56.0493,55.9001,55.9001,27651.0
2017-10-17 14:50:00,78.68,78.75,78.65,78.75,32101.0,55.9001,55.9498,55.8787,55.9498,32101.0
2017-10-17 15:00:00,78.73,78.79,78.69,78.75,28745.0,55.9356,55.9782,55.9072,55.9498,28745.0
2017-10-17 15:10:00,78.75,78.81,78.74,78.77,30141.0,55.9498,55.9924,55.9427,55.964,30141.0
2017-10-17 15:20:00,78.78,78.82,78.75,78.82,36164.0,55.9711,55.9995,55.9498,55.9995,36164.0
2017-10-17 15:30:00,78.83,78.95,78.82,78.89,60289.0,56.0066,56.0919,55.9995,56.0493,60289.0
2017-10-17 15:40:00,78.9,78.99,78.87,78.96,72120.0,56.0564,56.1203,56.035,56.099,72120.0
2017-10-17 15:50:00,78.97,79.05,78.96,78.97,158996.0,56.1061,56.1629,56.099,56.1061,158996.0
2017-10-18 09:30:00,78.82,78.97,78.58,78.83,61744.0,55.9995,56.1061,55.829,56.0066,61744.0
2017-10-18 09:40:00,78.84,78.84,78.69,78.71,25120.0,56.0137,56.0137,55.9072,55.9214,25120.0
2017-10-18 09:50:00,78.7,78.75,78.65,78.71,26587.0,55.9143,55.9498,55.8787,55.9214,26587.0
2017-10-18 10:00:00,78.7,78.7,78.51,78.58,31492.0,55.9143,55.9143,55.7793,55.829,31492.0
2017-10-18 10:10:00,78.59,78.59,78.4,78.42,31448.0,55.8361,55.8361,55.7011,55.7153,31448.0
2017-10-18 10:20:00,78.44,78.5,78.41,78.49,12098.0,55.7295,55.7722,55.7082,55.7651,12098.0
2017-10-18 10:30:00,78.49,78.58,78.48,78.52,19322.0,55.7651,55.829,55.758,55.7864,19322.0
2017-10-18 10:40:00,78.5,78.51,78.39,78.45,100137.0,55.7722,55.7793,55.694,55.7366,100137.0
2017-10-18 10:50:00,78.45,78.52,78.42,78.51,21281.0,55.7366,55.7864,55.7153,55.7793,21281.0
2017-10-18 11:00:00,78.51,78.52,78.42,78.43,19370.0,55.7793,55.7864,55.7153,55.7224,19370.0
2017-10-18 11:10:00,78.43,78.49,78.42,78.48,18675.0,55.7224,55.7651,55.7153,55.758,18675.0
2017-10-18 11:20:00,78.48,78.5,78.43,78.47,18770.0,55.758,55.7722,55.7224,55.7509,18770.0
2017-10-18 11:30:00,78.48,78.53,78.43,78.53,54752.0,55.758,55.7935,55.7224,55.7935,54752.0
2017-10-18 11:40:00,78.53,78.55,78.45,78.49,15703.0,55.7935,55.8077,55.7366,55.7651,15703.0
2017-10-18 11:50:00,78.49,78.56,78.48,78.48,14728.0,55.7651,55.8148,55.758,55.758,14728.0
2017-10-18 12:00:00,78.48,78.49,78.42,78.43,19187.0,55.758,55.7651,55.7153,55.7224,19187.0
2017-10-18 12:10:00,78.44,78.49,78.42,78.48,19737.0,55.7295,55.7651,55.7153,55.758,19737.0
2017-10-18 12:20:00,78.48,78.52,78.45,78.5,97447.0,55.758,55.7864,55.7366,55.7722,97447.0
2017-10-18 12:30:00,78.49,78.54,78.46,78.49,82848.0,55.7651,55.8006,55.7437,55.7651,82848.0
2017-10-18 12:40:00,78.51,78.53,78.47,78.51,23507.0,55.7793,55.7935,55.7509,55.7793,23507.0
2017-10-18 12:50:00,78.5,78.52,78.46,78.49,20424.0,55.7722,55.7864,55.7437,55.7651,20424.0
2017-10-18 13:00:00,78.48,78.53,78.48,78.53,17718.0,55.758,55.7935,55.758,55.7935,17718.0
2017-10-18 13:10:00,78.52,78.53,78.46,78.52,37414.0,55.7864,55.7935,55.7437,55.7864,37414.0
2017-10-18 13:20:00,78.52,78.57,78.47,78.52,23067.0,55.7864,55.8219,55.7509,55.7864,23067.0
2017-10-18 13:30:00,78.52,78.54,78.46,78.52,26488.0,55.7864,55.8006,55.7437,55.7864,26488.0
2017-10-18 13:40:00,78.53,78.57,78.51,78.54,27675.0,55.7935,55.8219,55.7793,55.8006,27675.0
2017-10-18 13:50:00,78.54,78.62,78.53,78.54,48466.0,55.8006,55.8574,55.7935,55.8006,48466.0
2017-10-18 14:00:00,78.55,78.58,78.5,78.5,35581.0,55.8077,55.829,55.7722,55.7722,35581.0
2017-10-18 14:10:00,78.51,78.57,78.5,78.52,25155.0,55.7793,55.8219,55.7722,55.7864,25155.0
2017-10-18 14:20:00,78.52,78.57,78.5,78.56,22382.0,55.7864,55.8219,55.7722,55.8148,22382.0
2017-10-18 14:30:00,78.56,78.61,78.54,78.6,15929.0,55.8148,55.8503,55.8006,55.8432,15929.0
2017-10-18 14:40:00,78.59,78.64,78.56,78.64,21761.0,55.8361,55.8716,55.8148,55.8716,21761.0
2017-10-18 14:50:00,78.64,78.67,78.61,78.66,35186.0,55.8716,55.8929,55.8503,55.8858,35186.0
2017-10-18 15:00:00,78.67,78.7,78.63,78.66,48934.0,55.8929,55.9143,55.8645,55.8858,48934.0
2017-10-18 15:10:00,78.66,78.77,78.66,78.76,35708.0,55.8858,55.964,55.8858,55.9569,35708.0
2017-10-18 15:20:00,78.76,78.81,78.75,78.79,30497.0,55.9569,55.9924,55.9498,55.9782,30497.0
2017-10-18 15:30:00,78.78,78.85,78.78,78.85,48951.0,55.9711,56.0208,55.9711,56.0208,48951.0
2017-10-18 15:40:00,78.84,78.88,78.8,78.81,71526.0,56.0137,56.0421,55.9853,55.9924,71526.0
2017-10-18 15:50:00,78.81,78.88,78.78,78.87,218596.0,55.9924,56.0421,55.9711,56.035,218596.0
2017-10-19 09:30:00,78.98,79.32,78.97,79.09,50613.0,56.1132,56.3548,56.1061,56.1913,50613.0
2017-10-19 09:40:00,79.1,79.22,79.0,79.22,37840.0,56.1984,56.2837,56.1274,56.2837,37840.0
2017-10-19 09:50:00,79.21,79.31,79.17,79.23,75198.0,56.2766,56.3476,56.2482,56.2908,75198.0
2017-10-19 10:00:00,79.24,79.4,79.23,79.35,62712.0,56.2979,56.4116,56.2908,56.3761,62712.0
2017-10-19 10:10:00,79.35,79.46,79.34,79.39,36837.0,56.3761,56.4542,56.369,56.4045,36837.0
2017-10-19 10:20:00,79.39,79.42,79.27,79.33,61669.0,56.4045,56.4258,56.3192,56.3619,61669.0
2017-10-19 10:30:00,79.33,79.51,79.32,79.4,59090.0,56.3619,56.4897,56.3548,56.4116,59090.0
2017-10-19 10:40:00,79.4,79.47,79.34,79.45,31243.0,56.4116,56.4613,56.369,56.4471,31243.0
2017-10-19 10:50:00,79.45,79.51,79.42,79.48,37313.0,56.4471,56.4897,56.4258,56.4684,37313.0
2017-10-19 11:00:00,79.49,79.55,79.48,79.52,48088.0,56.4755,56.5182,56.4684,56.4968,48088.0
2017-10-19 11:10:00,79.53,79.67,79.52,79.65,31386.0,56.504,56.6034,56.4968,56.5892,31386.0
2017-10-19 11:20:00,79.67,79.68,79.6,79.65,41106.0,56.6034,56.6105,56.5537,56.5892,41106.0
2017-10-19 11:30:00,79.65,79.65,79.5,79.55,30082.0,56.5892,56.5892,56.4826,56.5182,30082.0
2017-10-19 11:40:00,79.54,79.67,79.53,79.65,28983.0,56.5111,56.6034,56.504,56.5892,28983.0
2017-10-19 11:50:00,79.66,79.83,79.66,79.81,44394.0,56.5963,56.7171,56.5963,56.7029,44394.0
2017-10-19 12:00:00,79.8,79.81,79.71,79.72,37829.0,56.6958,56.7029,56.6318,56.6389,37829.0
2017-10-19 12:10:00,79.73,79.77,79.72,79.75,22885.0,56.646,56.6745,56.6389,56.6603,22885.0
2017-10-19 12:20:00,79.76,79.83,79.75,79.83,56697.0,56.6674,56.7171,56.6603,56.7171,56697.0
2017-10-19 12:30:00,79.83,79.84,79.71,79.74,21214.0,56.7171,56.7242,56.6318,56.6532,21214.0
2017-10-19 12:40:00,79.73,79.79,79.73,79.78,22228.0,56.646,56.6887,56.646,56.6816,22228.0
2017-10-19 12:50:00,79.79,79.8,79.72,79.76,17786.0,56.6887,56.6958,56.6389,56.6674,17786.0
2017-10-19 13:00:00,79.78,79.78,79.66,79.75,19164.0,56.6816,56.6816,56.5963,56.6603,19164.0
2017-10-19 13:10:00,79.75,79.88,79.72,79.87,77954.0,56.6603,56.7526,56.6389,56.7455,77954.0
2017-10-19 13:20:00,79.87,79.89,79.8,79.85,16342.0,56.7455,56.7597,56.6958,56.7313,16342.0
2017-10-19 13:30:00,79.84,79.92,79.84,79.88,48142.0,56.7242,56.781,56.7242,56.7526,48142.0
2017-10-19 13:40:00,79.88,79.95,79.86,79.95,61447.0,56.7526,56.8024,56.7384,56.8024,61447.0
2017-10-19 13:50:00,79.95,79.95,79.9,79.94,26561.0,56.8024,56.8024,56.7668,56.7952,26561.0
2017-10-19 14:00:00,79.94,79.98,79.9,79.9,51367.0,56.7952,56.8237,56.7668,56.7668,51367.0
2017-10-19 14:10:00,79.89,79.91,79.82,79.84,41834.0,56.7597,56.7739,56.71,56.7242,41834.0
2017-10-19 14:20:00,79.85,79.88,79.81,79.86,39299.0,56.7313,56.7526,56.7029,56.7384,39299.0
2017-10-19 14:30:00,79.85,79.88,79.79,79.82,23576.0,56.7313,56.7526,56.6887,56.71,23576.0
2017-10-19 14:40:00,79.81,79.91,79.81,79.86,36512.0,56.7029,56.7739,56.7029,56.7384,36512.0
2017-10-19 14:50:00,79.87,79.9,79.84,79.88,25012.0,56.7455,56.7668,56.7242,56.7526,25012.0
2017-10-19 15:00:00,79.88,79.9,79.86,79.88,27939.0,56.7526,56.7668,56.7384,56.7526,27939.0
2017-10-19 15:10:00,79.88,79.99,79.87,79.99,70128.0,56.7526,56.8308,56.7455,56.8308,70128.0
2017-10-19 15:20:00,79.98,79.99,79.93,79.99,39274.0,56.8237,56.8308,56.7881,56.8308,39274.0
2017-10-19 15:30:00,79.98,80.01,79.95,79.98,104063.0,56.8237,56.845,56.8024,56.8237,104063.0
2017-10-19 15:40:00,79.98,79.99,79.88,79.9,85023.0,56.8237,56.8308,56.7526,56.7668,85023.0
2017-10-19 15:50:00,79.9,79.95,79.85,79.95,253016.0,56.7668,56.8024,56.7313,56.8024,253016.0
2017-10-20 09:30:00,79.87,79.95,79.63,79.86,141159.0,56.7455,56.8024,56.575,56.7384,141159.0
2017-10-20 09:40:00,79.88,79.99,79.83,79.98,28653.0,56.7526,56.8308,56.7171,56.8237,28653.0
2017-10-20 09:50:00,79.97,79.99,79.87,79.89,21745.0,56.8166,56.8308,56.7455,56.7597,21745.0
2017-10-20 10:00:00,79.89,79.9,79.84,79.85,23949.0,56.7597,56.7668,56.7242,56.7313,23949.0
2017-10-20 10:10:00,79.83,79.88,79.78,79.85,36386.0,56.7171,56.7526,56.6816,56.7313,36386.0
2017-10-20 10:20:00,79.85,80.05,79.85,80.04,47054.0,56.7313,56.8734,56.7313,56.8663,47054.0
2017-10-20 10:30:00,80.03,80.09,79.99,80.06,28720.0,56.8592,56.9018,56.8308,56.8805,28720.0
2017-10-20 10:40:00,80.06,80.23,80.06,80.2,35294.0,56.8805,57.0013,56.8805,56.98,35294.0
2017-10-20 10:50:00,80.19,80.21,80.08,80.09,32024.0,56.9729,56.9871,56.8947,56.9018,32024.0
2017-10-20 11:00:00,80.09,80.1,79.95,80.01,35551.0,56.9018,56.9089,56.8024,56.845,35551.0
2017-10-20 11:10:00,80.01,80.01,79.88,79.9,25208.0,56.845,56.845,56.7526,56.7668,25208.0
2017-10-20 11:20:00,79.91,79.99,79.86,79.92,49107.0,56.7739,56.8308,56.7384,56.781,49107.0
2017-10-20 11:30:00,79.93,79.93,79.74,79.76,24993.0,56.7881,56.7881,56.6532,56.6674,24993.0
2017-10-20 11:40:00,79.76,79.79,79.71,79.72,30931.0,56.6674,56.6887,56.6318,56.6389,30931.0
2017-10-20 11:50:00,79.72,79.8,79.66,79.79,16680.0,56.6389,56.6958,56.5963,56.6887,16680.0
2017-10-20 12:00:00,79.79,79.83,79.72,79.82,18167.0,56.6887,56.7171,56.6389,56.71,18167.0
2017-10-20 12:10:00,79.83,79.85,79.81,79.81,17368.0,56.7171,56.7313,56.7029,56.7029,17368.0
2017-10-20 12:20:00,79.82,79.85,79.78,79.8,20399.0,56.71,56.7313,56.6816,56.6958,20399.0
2017-10-20 12:30:00,79.8,79.81,79.76,79.79,11539.0,56.6958,56.7029,56.6674,56.6887,11539.0
2017-10-20 12:40:00,79.78,79.78,79.74,79.74,11579.0,56.6816,56.6816,56.6532,56.6532,11579.0
2017-10-20 12:50:00,79.74,79.76,79.64,79.69,46513.0,56.6532,56.6674,56.5821,56.6176,46513.0
2017-10-20 13:00:00,79.69,79.69,79.6,79.61,13616.0,56.6176,56.6176,56.5537,56.5608,13616.0
2017-10-20 13:10:00,79.62,79.66,79.61,79.65,15304.0,56.5679,56.5963,56.5608,56.5892,15304.0
2017-10-20 13:20:00,79.65,79.67,79.62,79.62,12691.0,56.5892,56.6034,56.5679,56.5679,12691.0
2017-10-20 13:30:00,79.61,79.64,79.59,79.64,12396.0,56.5608,56.5821,56.5466,56.5821,12396.0
2017-10-20 13:40:00,79.65,79.68,79.62,79.63,15142.0,56.5892,56.6105,56.5679,56.575,15142.0
2017-10-20 13:50:00,79.63,79.63,79.53,79.55,26158.0,56.575,56.575,56.504,56.5182,26158.0
2017-10-20 14:00:00,79.56,79.57,79.43,79.46,74565.0,56.5253,56.5324,56.4329,56.4542,74565.0
2017-10-20 14:10:00,79.46,79.53,79.37,79.42,42372.0,56.4542,56.504,56.3903,56.4258,42372.0
2017-10-20 14:20:00,79.41,79.64,79.4,79.64,29094.0,56.4187,56.5821,56.4116,56.5821,29094.0
2017-10-20 14:30:00,79.65,79.72,79.64,79.67,38543.0,56.5892,56.6389,56.5821,56.6034,38543.0
2017-10-20 14:40:00,79.67,79.72,79.61,79.65,34878.0,56.6034,56.6389,56.5608,56.5892,34878.0
2017-10-20 14:50:00,79.66,79.68,79.55,79.62,67164.0,56.5963,56.6105,56.5182,56.5679,67164.0
2017-10-20 15:00:00,79.61,79.69,79.61,79.67,45816.0,56.5608,56.6176,56.5608,56.6034,45816.0
2017-10-20 15:10:00,79.67,79.79,79.67,79.79,17865.0,56.6034,56.6887,56.6034,56.6887,17865.0
2017-10-20 15:20:00,79.8,79.8,79.73,79.78,27181.0,56.6958,56.6958,56.646,56.6816,27181.0
2017-10-20 15:30:00,79.79,79.92,79.79,79.9,48070.0,56.6887,56.781,56.6887,56.7668,48070.0
2017-10-20 15:40:00,79.9,79.91,79.81,79.87,49941.0,56.7668,56.7739,56.7029,56.7455,49941.0
2017-10-20 15:50:00,79.86,80.0,79.85,80.0,212734.0,56.7384,56.8379,56.7313,56.8379,212734.0
2017-10-23 09:30:00,79.99,80.05,79.77,79.81,52177.0,56.8308,56.8734,56.6745,56.7029,52177.0
2017-10-23 09:40:00,79.81,79.97,79.73,79.95,26220.0,56.7029,56.8166,56.646,56.8024,26220.0
2017-10-23 09:50:00,79.95,80.0,79.84,79.88,85448.0,56.8024,56.8379,56.7242,56.7526,85448.0
2017-10-23 10:00:00,79.9,79.97,79.87,79.97,25903.0,56.7668,56.8166,56.7455,56.8166,25903.0
2017-10-23 10:10:00,79.98,79.99,79.92,79.96,30888.0,56.8237,56.8308,56.781,56.8095,30888.0
2017-10-23 10:20:00,79.96,79.97,79.89,79.91,38177.0,56.8095,56.8166,56.7597,56.7739,38177.0
2017-10-23 10:30:00,79.92,79.99,79.92,79.93,52385.0,56.781,56.8308,56.781,56.7881,52385.0
2017-10-23 10:40:00,79.94,80.04,79.93,80.03,67271.0,56.7952,56.8663,56.7881,56.8592,67271.0
2017-10-23 10:50:00,80.03,80.04,79.96,79.99,29268.0,56.8592,56.8663,56.8095,56.8308,29268.0
2017-10-23 11:00:00,80.0,80.04,79.97,80.02,27921.0,56.8379,56.8663,56.8166,56.8521,27921.0
2017-10-23 11:10:00,80.02,80.03,79.97,80.02,26553.0,56.8521,56.8592,56.8166,56.8521,26553.0
2017-10-23 11:20:00,80.03,80.04,79.96,80.0,28675.0,56.8592,56.8663,56.8095,56.8379,28675.0
2017-10-23 11:30:00,79.99,80.02,79.98,79.99,22134.0,56.8308,56.8521,56.8237,56.8308,22134.0
2017-10-23 11:40:00,79.98,80.08,79.96,80.08,41374.0,56.8237,56.8947,56.8095,56.8947,41374.0
2017-10-23 11:50:00,80.08,80.1,79.97,79.98,41760.0,56.8947,56.9089,56.8166,56.8237,41760.0
2017-10-23 12:00:00,79.99,80.01,79.95,79.95,35842.0,56.8308,56.845,56.8024,56.8024,35842.0
2017-10-23 12:10:00,79.95,79.97,79.92,79.95,41767.0,56.8024,56.8166,56.781,56.8024,41767.0
2017-10-23 12:20:00,79.95,79.98,79.94,79.95,33732.0,56.8024,56.8237,56.7952,56.8024,33732.0
2017-10-23 12:30:00,79.95,79.99,79.94,79.98,41892.0,56.8024,56.8308,56.7952,56.8237,41892.0
2017-10-23 12:40:00,79.97,80.07,79.97,80.0,16253.0,56.8166,56.8876,56.8166,56.8379,16253.0
2017-10-23 12:50:00,79.99,80.01,79.96,79.98,31585.0,56.8308,56.845,56.8095,56.8237,31585.0
2017-10-23 13:00:00,79.98,80.05,79.98,80.04,14885.0,56.8237,56.8734,56.8237,56.8663,14885.0
2017-10-23 13:10:00,80.04,80.05,80.01,80.04,16786.0,56.8663,56.8734,56.845,56.8663,16786.0
2017-10-23 13:20:00,80.04,80.07,80.03,80.07,12056.0,56.8663,56.8876,56.8592,56.8876,12056.0
2017-10-23 13:30:00,80.07,80.15,80.03,80.15,21513.0,56.8876,56.9444,56.8592,56.9444,21513.0
2017-10-23 13:40:00,80.15,80.21,80.12,80.2,30153.0,56.9444,56.9871,56.9231,56.98,30153.0
2017-10-23 13:50:00,80.2,80.25,80.18,80.24,24582.0,56.98,57.0155,56.9658,57.0084,24582.0
2017-10-23 14:00:00,80.24,80.28,80.21,80.21,33986.0,57.0084,57.0368,56.9871,56.9871,33986.0
2017-10-23 14:10:00,80.21,80.25,80.14,80.16,40302.0,56.9871,57.0155,56.9373,56.9516,40302.0
2017-10-23 14:20:00,80.14,80.26,80.14,80.25,24261.0,56.9373,57.0226,56.9373,57.0155,24261.0
2017-10-23 14:30:00,80.25,80.3,80.19,80.3,27577.0,57.0155,57.051,56.9729,57.051,27577.0
2017-10-23 14:40:00,80.29,80.29,80.2,80.23,47917.0,57.0439,57.0439,56.98,57.0013,47917.0
2017-10-23 14:50:00,80.24,80.3,80.23,80.29,24734.0,57.0084,57.051,57.0013,57.0439,24734.0
2017-10-23 15:00:00,80.29,80.3,80.21,80.26,36620.0,57.0439,57.051,56.9871,57.0226,36620.0
2017-10-23 15:10:00,80.26,80.26,80.22,80.24,31229.0,57.0226,57.0226,56.9942,57.0084,31229.0
2017-10-23 15:20:00,80.23,80.28,80.21,80.28,51548.0,57.0013,57.0368,56.9871,57.0368,51548.0
2017-10-23 15:30:00,80.29,80.35,80.26,80.28,52211.0,57.0439,57.0865,57.0226,57.0368,52211.0
2017-10-23 15:40:00,80.27,80.42,80.27,80.4,89449.0,57.0297,57.1363,57.0297,57.1221,89449.0
2017-10-23 15:50:00,80.41,80.51,80.38,80.39,260829.0,57.1292,57.2002,57.1079,57.115,260829.0
2017-10-24 09:30:00,80.43,80.44,80.13,80.23,99002.0,57.1434,57.1505,56.9302,57.0013,99002.0
2017-10-24 09:40:00,80.22,80.25,79.98,80.13,59323.0,56.9942,57.0155,56.8237,56.9302,59323.0
2017-10-24 09:50:00,80.12,80.25,80.11,80.2,47835.0,56.9231,57.0155,56.916,56.98,47835.0
2017-10-24 10:00:00,80.2,80.31,80.12,80.29,50397.0,56.98,57.0581,56.9231,57.0439,50397.0
2017-10-24 10:10:00,80.29,80.35,80.26,80.3,31080.0,57.0439,57.0865,57.0226,57.051,31080.0
2017-10-24 10:20:00,80.29,80.4,80.27,80.32,48324.0,57.0439,57.1221,57.0297,57.0652,48324.0
2017-10-24 10:30:00,80.32,80.37,80.22,80.23,59315.0,57.0652,57.1008,56.9942,57.0013,59315.0
2017-10-24 10:40:00,80.22,80.25,79.96,80.01,54353.0,56.9942,57.0155,56.8095,56.845,54353.0
2017-10-24 10:50:00,80.01,80.03,79.8,79.94,34546.0,56.845,56.8592,56.6958,56.7952,34546.0
2017-10-24 11:00:00,79.94,80.04,79.92,79.97,28435.0,56.7952,56.8663,56.781,56.8166,28435.0
2017-10-24 11:10:00,79.98,80.04,79.96,79.99,34062.0,56.8237,56.8663,56.8095,56.8308,34062.0
2017-10-24 11:20:00,79.99,80.03,79.89,79.96,30827.0,56.8308,56.8592,56.7597,56.8095,30827.0
2017-10-24 11:30:00,79.97,79.99,79.94,79.98,18750.0,56.8166,56.8308,56.7952,56.8237,18750.0
2017-10-24 11:40:00,79.97,79.98,79.92,79.98,14141.0,56.8166,56.8237,56.781,56.8237,14141.0
2017-10-24 11:50:00,80.0,80.08,79.97,80.05,18546.0,56.8379,56.8947,56.8166,56.8734,18546.0
2017-10-24 12:00:00,80.05,80.08,79.97,79.97,22222.0,56.8734,56.8947,56.8166,56.8166,22222.0
2017-10-24 12:10:00,79.99,80.0,79.93,79.98,22627.0,56.8308,56.8379,56.7881,56.8237,22627.0
2017-10-24 12:20:00,79.99,80.01,79.95,79.97,16108.0,56.8308,56.845,56.8024,56.8166,16108.0
2017-10-24 12:30:00,79.98,80.03,79.95,79.98,18207.0,56.8237,56.8592,56.8024,56.8237,18207.0
2017-10-24 12:40:00,79.99,80.08,79.99,80.02,20199.0,56.8308,56.8947,56.8308,56.8521,20199.0
2017-10-24 12:50:00,80.03,80.1,80.0,80.1,24958.0,56.8592,56.9089,56.8379,56.9089,24958.0
2017-10-24 13:00:00,80.11,80.18,80.1,80.11,22438.0,56.916,56.9658,56.9089,56.916,22438.0
2017-10-24 13:10:00,80.1,80.16,80.07,80.14,60850.0,56.9089,56.9516,56.8876,56.9373,60850.0
2017-10-24 13:20:00,80.13,80.14,80.03,80.03,15602.0,56.9302,56.9373,56.8592,56.8592,15602.0
2017-10-24 13:30:00,80.04,80.04,79.98,79.99,16289.0,56.8663,56.8663,56.8237,56.8308,16289.0
2017-10-24 13:40:00,79.98,80.02,79.97,80.0,7840.0,56.8237,56.8521,56.8166,56.8379,7840.0
2017-10-24 13:50:00,79.99,80.02,79.95,79.98,20413.0,56.8308,56.8521,56.8024,56.8237,20413.0
2017-10-24 14:00:00,79.97,80.01,79.96,79.97,16669.0,56.8166,56.845,56.8095,56.8166,16669.0
2017-10-24 14:10:00,79.98,80.05,79.97,80.05,19904.0,56.8237,56.8734,56.8166,56.8734,19904.0
2017-10-24 14:20:00,80.06,80.15,80.04,80.14,44348.0,56.8805,56.9444,56.8663,56.9373,44348.0
2017-10-24 14:30:00,80.14,80.19,80.07,80.08,24593.0,56.9373,56.9729,56.8876,56.8947,24593.0
2017-10-24 14:40:00,80.08,80.18,80.08,80.17,32353.0,56.8947,56.9658,56.8947,56.9587,32353.0
2017-10-24 14:50:00,80.16,80.26,80.16,80.23,42743.0,56.9516,57.0226,56.9516,57.0013,42743.0
2017-10-24 15:00:00,80.23,80.24,80.06,80.12,60378.0,57.0013,57.0084,56.8805,56.9231,60378.0
2017-10-24 15:10:00,80.11,80.18,80.11,80.16,29539.0,56.916,56.9658,56.916,56.9516,29539.0
2017-10-24 15:20:00,80.17,80.21,80.16,80.19,39940.0,56.9587,56.9871,56.9516,56.9729,39940.0
2017-10-24 15:30:00,80.19,80.42,80.18,80.38,46273.0,56.9729,57.1363,56.9658,57.1079,46273.0
2017-10-24 15:40:00,80.38,80.42,80.31,80.34,65403.0,57.1079,57.1363,57.0581,57.0794,65403.0
2017-10-24 15:50:00,80.34,80.39,80.3,80.35,120829.0,57.0794,57.115,57.051,57.0865,120829.0
2017-10-25 09:30:00,80.08,80.08,79.44,79.52,64188.0,56.8947,56.8947,56.44,56.4968,64188.0
2017-10-25 09:40:00,79.5,79.51,78.85,78.97,50449.0,56.4826,56.4897,56.0208,56.1061,50449.0
2017-10-25 09:50:00,79.01,79.01,78.88,78.92,64062.0,56.1345,56.1345,56.0421,56.0706,64062.0
2017-10-25 10:00:00,78.91,79.08,78.8,78.92,49407.0,56.0635,56.1842,55.9853,56.0706,49407.0
2017-10-25 10:10:00,78.91,78.92,78.72,78.72,48323.0,56.0635,56.0706,55.9285,55.9285,48323.0
2017-10-25 10:20:00,78.72,78.99,78.72,78.97,37053.0,55.9285,56.1203,55.9285,56.1061,37053.0
2017-10-25 10:30:00,78.98,79.02,78.9,78.91,60098.0,56.1132,56.1416,56.0564,56.0635,60098.0
2017-10-25 10:40:00,78.91,78.97,78.77,78.77,56180.0,56.0635,56.1061,55.964,55.964,56180.0
2017-10-25 10:50:00,78.77,78.91,78.75,78.87,43639.0,55.964,56.0635,55.9498,56.035,43639.0
2017-10-25 11:00:00,78.88,79.37,78.82,79.35,61260.0,56.0421,56.3903,55.9995,56.3761,61260.0
2017-10-25 11:10:00,79.35,79.47,79.28,79.33,81910.0,56.3761,56.4613,56.3263,56.3619,81910.0
2017-10-25 11:20:00,79.32,79.34,79.25,79.28,45626.0,56.3548,56.369,56.305,56.3263,45626.0
2017-10-25 11:30:00,79.29,79.3,79.15,79.16,30477.0,56.3334,56.3405,56.234,56.2411,30477.0
2017-10-25 11:40:00,79.17,79.23,79.12,79.19,23392.0,56.2482,56.2908,56.2127,56.2624,23392.0
2017-10-25 11:50:00,79.2,79.35,79.2,79.28,26485.0,56.2695,56.3761,56.2695,56.3263,26485.0
2017-10-25 12:00:00,79.3,79.34,79.26,79.28,23805.0,56.3405,56.369,56.3121,56.3263,23805.0
2017-10-25 12:10:00,79.28,79.29,79.19,79.28,26210.0,56.3263,56.3334,56.2624,56.3263,26210.0
2017-10-25 12:20:00,79.29,79.37,79.26,79.28,26460.0,56.3334,56.3903,56.3121,56.3263,26460.0
2017-10-25 12:30:00,79.28,79.3,79.17,79.17,34221.0,56.3263,56.3405,56.2482,56.2482,34221.0
2017-10-25 12:40:00,79.18,79.31,79.18,79.18,24227.0,56.2553,56.3476,56.2553,56.2553,24227.0
2017-10-25 12:50:00,79.19,79.28,79.13,79.28,25808.0,56.2624,56.3263,56.2198,56.3263,25808.0
2017-10-25 13:00:00,79.28,79.36,79.21,79.34,18702.0,56.3263,56.3832,56.2766,56.369,18702.0
2017-10-25 13:10:00,79.35,79.35,79.3,79.33,24053.0,56.3761,56.3761,56.3405,56.3619,24053.0
2017-10-25 13:20:00,79.34,79.41,79.31,79.36,20560.0,56.369,56.4187,56.3476,56.3832,20560.0
2017-10-25 13:30:00,79.37,79.37,79.26,79.28,18061.0,56.3903,56.3903,56.3121,56.3263,18061.0
2017-10-25 13:40:00,79.28,79.46,79.26,79.4,41528.0,56.3263,56.4542,56.3121,56.4116,41528.0
2017-10-25 13:50:00,79.41,79.51,79.4,79.42,30538.0,56.4187,56.4897,56.4116,56.4258,30538.0
2017-10-25 14:00:00,79.41,79.45,79.4,79.4,34204.0,56.4187,56.4471,56.4116,56.4116,34204.0
2017-10-25 14:10:00,79.4,79.51,79.4,79.47,34457.0,56.4116,56.4897,56.4116,56.4613,34457.0
2017-10-25 14:20:00,79.47,79.58,79.45,79.53,37210.0,56.4613,56.5395,56.4471,56.504,37210.0
2017-10-25 14:30:00,79.54,79.6,79.41,79.45,63299.0,56.5111,56.5537,56.4187,56.4471,63299.0
2017-10-25 14:40:00,79.45,79.48,79.41,79.43,26039.0,56.4471,56.4684,56.4187,56.4329,26039.0
2017-10-25 14:50:00,79.44,79.59,79.42,79.59,33665.0,56.44,56.5466,56.4258,56.5466,33665.0
2017-10-25 15:00:00,79.59,79.64,79.53,79.59,47642.0,56.5466,56.5821,56.504,56.5466,47642.0
2017-10-25 15:10:00,79.59,79.68,79.58,79.63,33683.0,56.5466,56.6105,56.5395,56.575,33683.0
2017-10-25 15:20:00,79.63,79.74,79.63,79.72,42703.0,56.575,56.6532,56.575,56.6389,42703.0
2017-10-25 15:30:00,79.71,79.72,79.6,79.61,43334.0,56.6318,56.6389,56.5537,56.5608,43334.0
2017-10-25 15:40:00,79.61,79.63,79.51,79.51,63351.0,56.5608,56.575,56.4897,56.4897,63351.0
2017-10-25 15:50:00,79.51,79.7,79.49,79.66,155130.0,56.4897,56.6247,56.4755,56.5963,155130.0
2017-10-26 09:30:00,79.99,80.31,79.9,79.92,69097.0,56.8308,57.0581,56.7668,56.781,69097.0
2017-10-26 09:40:00,79.92,80.26,79.85,80.21,37498.0,56.781,57.0226,56.7313,56.9871,37498.0
2017-10-26 09:50:00,80.22,80.26,80.0,80.26,36932.0,56.9942,57.0226,56.8379,57.0226,36932.0
2017-10-26 10:00:00,80.24,80.24,79.96,80.03,39180.0,57.0084,57.0084,56.8095,56.8592,39180.0
2017-10-26 10:10:00,80.03,80.13,79.88,79.99,59695.0,56.8592,56.9302,56.7526,56.8308,59695.0
2017-10-26 10:20:00,79.97,79.98,79.84,79.95,40813.0,56.8166,56.8237,56.7242,56.8024,40813.0
2017-10-26 10:30:00,79.94,79.97,79.83,79.91,34562.0,56.7952,56.8166,56.7171,56.7739,34562.0
2017-10-26 10:40:00,79.9,79.98,79.85,79.94,35814.0,56.7668,56.8237,56.7313,56.7952,35814.0
2017-10-26 10:50:00,79.93,80.06,79.87,79.97,24589.0,56.7881,56.8805,56.7455,56.8166,24589.0
2017-10-26 11:00:00,79.98,79.99,79.78,79.79,26406.0,56.8237,56.8308,56.6816,56.6887,26406.0
2017-10-26 11:10:00,79.79,79.84,79.67,79.75,43681.0,56.6887,56.7242,56.6034,56.6603,43681.0
2017-10-26 11:20:00,79.75,79.84,79.67,79.67,21801.0,56.6603,56.7242,56.6034,56.6034,21801.0
2017-10-26 11:30:00,79.68,79.82,79.67,79.73,15983.0,56.6105,56.71,56.6034,56.646,15983.0
2017-10-26 11:40:00,79.73,79.77,79.61,79.77,59943.0,56.646,56.6745,56.5608,56.6745,59943.0
2017-10-26 11:50:00,79.77,79.89,79.75,79.88,32883.0,56.6745,56.7597,56.6603,56.7526,32883.0
2017-10-26 12:00:00,79.88,79.94,79.78,79.94,24619.0,56.7526,56.7952,56.6816,56.7952,24619.0
2017-10-26 12:10:00,79.94,80.01,79.93,79.97,39855.0,56.7952,56.845,56.7881,56.8166,39855.0
2017-10-26 12:20:00,79.98,80.07,79.98,80.02,21345.0,56.8237,56.8876,56.8237,56.8521,21345.0
2017-10-26 12:30:00,80.02,80.03,79.79,79.84,26875.0,56.8521,56.8592,56.6887,56.7242,26875.0
2017-10-26 12:40:00,79.85,79.86,79.74,79.74,14895.0,56.7313,56.7384,56.6532,56.6532,14895.0
2017-10-26 12:50:00,79.75,79.81,79.74,79.81,15850.0,56.6603,56.7029,56.6532,56.7029,15850.0
2017-10-26 13:00:00,79.81,79.81,79.73,79.75,18292.0,56.7029,56.7029,56.646,56.6603,18292.0
2017-10-26 13:10:00,79.75,80.0,79.74,79.98,48896.0,56.6603,56.8379,56.6532,56.8237,48896.0
2017-10-26 13:20:00,79.98,80.26,79.95,80.26,74970.0,56.8237,57.0226,56.8024,57.0226,74970.0
2017-10-26 13:30:00,80.27,80.35,80.0,80.02,236201.0,57.0297,57.0865,56.8379,56.8521,236201.0
2017-10-26 13:40:00,80.02,80.07,79.98,80.03,65316.0,56.8521,56.8876,56.8237,56.8592,65316.0
2017-10-26 13:50:00,80.02,80.1,79.95,80.08,46940.0,56.8521,56.9089,56.8024,56.8947,46940.0
2017-10-26 14:00:00,80.09,80.16,80.07,80.12,27491.0,56.9018,56.9516,56.8876,56.9231,27491.0
2017-10-26 14:10:00,80.12,80.25,80.11,80.16,62541.0,56.9231,57.0155,56.916,56.9516,62541.0
2017-10-26 14:20:00,80.16,80.23,80.14,80.15,28274.0,56.9516,57.0013,56.9373,56.9444,28274.0
2017-10-26 14:30:00,80.15,80.3,80.13,80.29,57095.0,56.9444,57.051,56.9302,57.0439,57095.0
2017-10-26 14:40:00,80.28,80.3,80.18,80.3,54353.0,57.0368,57.051,56.9658,57.051,54353.0
2017-10-26 14:50:00,80.29,80.4,80.19,80.37,117135.0,57.0439,57.1221,56.9729,57.1008,117135.0
2017-10-26 15:00:00,80.36,80.94,80.34,80.77,415136.0,57.0936,57.5057,57.0794,57.3849,415136.0
2017-10-26 15:10:00,80.77,80.78,80.64,80.72,131134.0,57.3849,57.392,57.2926,57.3494,131134.0
2017-10-26 15:20:00,80.71,80.73,80.67,80.68,121212.0,57.3423,57.3565,57.3139,57.321,121212.0
2017-10-26 15:30:00,80.68,80.73,80.41,80.43,124922.0,57.321,57.3565,57.1292,57.1434,124922.0
2017-10-26 15:40:00,80.42,80.63,80.4,80.52,200055.0,57.1363,57.2855,57.1221,57.2073,200055.0
2017-10-26 15:50:00,80.53,80.59,80.4,80.42,307700.0,57.2144,57.2571,57.1221,57.1363,307700.0
2017-10-27 09:30:00,80.18,80.4,80.17,80.17,45087.0,56.9658,57.1221,56.9587,56.9587,45087.0
2017-10-27 09:40:00,80.22,80.25,80.02,80.02,45738.0,56.9942,57.0155,56.8521,56.8521,45738.0
2017-10-27 09:50:00,80.02,80.05,79.81,79.89,36641.0,56.8521,56.8734,56.7029,56.7597,36641.0
2017-10-27 10:00:00,79.88,80.37,79.88,80.31,58940.0,56.7526,57.1008,56.7526,57.0581,58940.0
2017-10-27 10:10:00,80.33,80.33,80.13,80.3,65206.0,57.0723,57.0723,56.9302,57.051,65206.0
2017-10-27 10:20:00,80.29,80.56,80.25,80.43,76997.0,57.0439,57.2357,57.0155,57.1434,76997.0
2017-10-27 10:30:00,80.43,80.59,80.38,80.44,65089.0,57.1434,57.2571,57.1079,57.1505,65089.0
2017-10-27 10:40:00,80.44,80.68,80.43,80.64,40978.0,57.1505,57.321,57.1434,57.2926,40978.0
2017-10-27 10:50:00,80.64,80.7,80.38,80.43,56548.0,57.2926,57.3352,57.1079,57.1434,56548.0
2017-10-27 11:00:00,80.45,80.59,80.38,80.49,46886.0,57.1576,57.2571,57.1079,57.186,46886.0
2017-10-27 11:10:00,80.49,80.6,80.46,80.52,32350.0,57.186,57.2642,57.1647,57.2073,32350.0
2017-10-27 11:20:00,80.52,80.74,80.52,80.7,38280.0,57.2073,57.3636,57.2073,57.3352,38280.0
2017-10-27 11:30:00,80.69,80.7,80.45,80.45,28508.0,57.3281,57.3352,57.1576,57.1576,28508.0
2017-10-27 11:40:00,80.45,80.54,80.36,80.53,48475.0,57.1576,57.2215,57.0936,57.2144,48475.0
2017-10-27 11:50:00,80.52,80.57,80.44,80.53,40246.0,57.2073,57.2428,57.1505,57.2144,40246.0
2017-10-27 12:00:00,80.54,80.65,80.49,80.65,84830.0,57.2215,57.2997,57.186,57.2997,84830.0
2017-10-27 12:10:00,80.65,80.67,80.5,80.5,20353.0,57.2997,57.3139,57.1931,57.1931,20353.0
2017-10-27 12:20:00,80.51,80.58,80.45,80.51,25018.0,57.2002,57.25,57.1576,57.2002,25018.0
2017-10-27 12:30:00,80.5,80.58,80.43,80.56,56757.0,57.1931,57.25,57.1434,57.2357,56757.0
2017-10-27 12:40:00,80.54,80.57,80.46,80.5,17787.0,57.2215,57.2428,57.1647,57.1931,17787.0
2017-10-27 12:50:00,80.51,80.53,80.44,80.5,22872.0,57.2002,57.2144,57.1505,57.1931,22872.0
2017-10-27 13:00:00,80.5,80.51,80.44,80.44,17558.0,57.1931,57.2002,57.1505,57.1505,17558.0
2017-10-27 13:10:00,80.44,80.49,80.42,80.46,22262.0,57.1505,57.186,57.1363,57.1647,22262.0
2017-10-27 13:20:00,80.45,80.45,80.36,80.39,37143.0,57.1576,57.1576,57.0936,57.115,37143.0
2017-10-27 13:30:00,80.39,80.41,80.26,80.27,23859.0,57.115,57.1292,57.0226,57.0297,23859.0
2017-10-27 13:40:00,80.28,80.39,80.27,80.37,19365.0,57.0368,57.115,57.0297,57.1008,19365.0
2017-10-27 13:50:00,80.37,80.42,80.34,80.41,17772.0,57.1008,57.1363,57.0794,57.1292,17772.0
2017-10-27 14:00:00,80.41,80.47,80.38,80.46,16787.0,57.1292,57.1718,57.1079,57.1647,16787.0
2017-10-27 14:10:00,80.45,80.47,80.4,80.47,22334.0,57.1576,57.1718,57.1221,57.1718,22334.0
2017-10-27 14:20:00,80.48,80.54,80.48,80.5,24492.0,57.1789,57.2215,57.1789,57.1931,24492.0
2017-10-27 14:30:00,80.49,80.52,80.39,80.4,23568.0,57.186,57.2073,57.115,57.1221,23568.0
2017-10-27 14:40:00,80.4,80.46,80.38,80.41,22857.0,57.1221,57.1647,57.1079,57.1292,22857.0
2017-10-27 14:50:00,80.4,80.46,80.37,80.45,28776.0,57.1221,57.1647,57.1008,57.1576,28776.0
2017-10-27 15:00:00,80.45,80.48,80.41,80.42,27489.0,57.1576,57.1789,57.1292,57.1363,27489.0
2017-10-27 15:10:00,80.43,80.54,80.42,80.51,38738.0,57.1434,57.2215,57.1363,57.2002,38738.0
2017-10-27 15:20:00,80.5,80.6,80.49,80.55,46186.0,57.1931,57.2642,57.186,57.2286,46186.0
2017-10-27 15:30:00,80.54,80.54,80.4,80.41,50330.0,57.2215,57.2215,57.1221,57.1292,50330.0
2017-10-27 15:40:00,80.41,80.55,80.31,80.5,102755.0,57.1292,57.2286,57.0581,57.1931,102755.0
2017-10-27 15:50:00,80.5,80.56,80.45,80.51,221210.0,57.1931,57.2357,57.1576,57.2002,221210.0
2017-10-30 09:30:00,81.0,81.4,80.35,80.77,69108.0,57.5483,57.8325,57.0865,57.3849,69108.0
2017-10-30 09:40:00,80.83,81.23,80.77,81.08,38594.0,57.4276,57.7118,57.3849,57.6052,38594.0
2017-10-30 09:50:00,81.1,81.12,80.93,80.98,33802.0,57.6194,57.6336,57.4986,57.5341,33802.0
2017-10-30 10:00:00,80.98,81.36,80.94,81.02,47303.0,57.5341,57.8041,57.5057,57.5626,47303.0
2017-10-30 10:10:00,80.98,81.12,80.92,81.06,77437.0,57.5341,57.6336,57.4915,57.591,77437.0
2017-10-30 10:20:00,81.08,81.29,80.95,81.25,77942.0,57.6052,57.7544,57.5128,57.726,77942.0
2017-10-30 10:30:00,81.21,81.55,81.2,81.55,47817.0,57.6975,57.9391,57.6904,57.9391,47817.0
2017-10-30 10:40:00,81.53,81.8,81.5,81.74,72459.0,57.9249,58.1167,57.9036,58.0741,72459.0
2017-10-30 10:50:00,81.72,82.05,81.72,81.83,148515.0,58.0599,58.2943,58.0599,58.138,148515.0
2017-10-30 11:00:00,81.84,81.92,81.39,81.39,60546.0,58.1451,58.202,57.8254,57.8254,60546.0
2017-10-30 11:10:00,81.4,81.41,81.03,81.24,66196.0,57.8325,57.8396,57.5697,57.7189,66196.0
2017-10-30 11:20:00,81.22,81.3,81.16,81.22,29248.0,57.7047,57.7615,57.662,57.7047,29248.0
2017-10-30 11:30:00,81.24,81.44,81.16,81.41,61480.0,57.7189,57.861,57.662,57.8396,61480.0
2017-10-30 11:40:00,81.4,81.57,81.39,81.49,43043.0,57.8325,57.9533,57.8254,57.8965,43043.0
2017-10-30 11:50:00,81.5,81.54,81.36,81.49,27396.0,57.9036,57.932,57.8041,57.8965,27396.0
2017-10-30 12:00:00,81.47,81.5,81.39,81.44,19278.0,57.8823,57.9036,57.8254,57.861,19278.0
2017-10-30 12:10:00,81.47,81.58,81.46,81.5,34432.0,57.8823,57.9604,57.8752,57.9036,34432.0
2017-10-30 12:20:00,81.52,81.64,81.47,81.52,27556.0,57.9178,58.0031,57.8823,57.9178,27556.0
2017-10-30 12:30:00,81.52,81.56,81.41,81.48,29967.0,57.9178,57.9462,57.8396,57.8894,29967.0
2017-10-30 12:40:00,81.48,81.5,81.29,81.43,24396.0,57.8894,57.9036,57.7544,57.8539,24396.0
2017-10-30 12:50:00,81.43,81.43,81.35,81.43,14768.0,57.8539,57.8539,57.797,57.8539,14768.0
2017-10-30 13:00:00,81.4,81.46,81.36,81.45,30917.0,57.8325,57.8752,57.8041,57.8681,30917.0
2017-10-30 13:10:00,81.46,81.51,81.4,81.46,21994.0,57.8752,57.9107,57.8325,57.8752,21994.0
2017-10-30 13:20:00,81.46,81.51,81.45,81.49,15723.0,57.8752,57.9107,57.8681,57.8965,15723.0
2017-10-30 13:30:00,81.46,81.49,81.41,81.49,24706.0,57.8752,57.8965,57.8396,57.8965,24706.0
2017-10-30 13:40:00,81.47,81.55,81.41,81.45,36527.0,57.8823,57.9391,57.8396,57.8681,36527.0
2017-10-30 13:50:00,81.46,81.49,81.36,81.36,30371.0,57.8752,57.8965,57.8041,57.8041,30371.0
2017-10-30 14:00:00,81.36,81.42,81.29,81.36,32058.0,57.8041,57.8467,57.7544,57.8041,32058.0
2017-10-30 14:10:00,81.36,81.47,81.35,81.47,30556.0,57.8041,57.8823,57.797,57.8823,30556.0
2017-10-30 14:20:00,81.47,81.5,81.42,81.47,33655.0,57.8823,57.9036,57.8467,57.8823,33655.0
2017-10-30 14:30:00,81.48,81.5,81.36,81.49,50184.0,57.8894,57.9036,57.8041,57.8965,50184.0
2017-10-30 14:40:00,81.48,81.5,81.4,81.46,33691.0,57.8894,57.9036,57.8325,57.8752,33691.0
2017-10-30 14:50:00,81.47,81.5,81.45,81.45,36566.0,57.8823,57.9036,57.8681,57.8681,36566.0
2017-10-30 15:00:00,81.46,81.46,81.38,81.42,38240.0,57.8752,57.8752,57.8183,57.8467,38240.0
2017-10-30 15:10:00,81.41,81.47,81.35,81.43,38558.0,57.8396,57.8823,57.797,57.8539,38558.0
2017-10-30 15:20:00,81.44,81.44,81.38,81.43,43056.0,57.861,57.861,57.8183,57.8539,43056.0
2017-10-30 15:30:00,81.43,81.44,81.38,81.43,59873.0,57.8539,57.861,57.8183,57.8539,59873.0
2017-10-30 15:40:00,81.43,81.46,81.37,81.43,90266.0,57.8539,57.8752,57.8112,57.8539,90266.0
2017-10-30 15:50:00,81.43,81.5,81.4,81.44,196963.0,57.8539,57.9036,57.8325,57.861,196963.0
2017-10-31 09:30:00,81.55,82.12,81.37,82.03,66597.0,57.9391,58.3441,57.8112,58.2801,66597.0
2017-10-31 09:40:00,81.99,82.13,81.69,81.95,63254.0,58.2517,58.3512,58.0386,58.2233,63254.0
2017-10-31 09:50:00,81.95,82.0,81.81,81.84,45041.0,58.2233,58.2588,58.1238,58.1451,45041.0
2017-10-31 10:00:00,81.84,81.93,81.6,81.72,78211.0,58.1451,58.2091,57.9746,58.0599,78211.0
2017-10-31 10:10:00,81.72,81.96,81.62,81.95,56167.0,58.0599,58.2304,57.9888,58.2233,56167.0
2017-10-31 10:20:00,81.95,82.12,81.89,81.95,51562.0,58.2233,58.3441,58.1807,58.2233,51562.0
2017-10-31 10:30:00,81.95,82.1,81.9,81.94,55348.0,58.2233,58.3299,58.1878,58.2162,55348.0
2017-10-31 10:40:00,81.94,82.0,81.79,81.96,56424.0,58.2162,58.2588,58.1096,58.2304,56424.0
2017-10-31 10:50:00,81.95,81.98,81.81,81.88,42168.0,58.2233,58.2446,58.1238,58.1736,42168.0
2017-10-31 11:00:00,81.89,82.03,81.84,82.02,29787.0,58.1807,58.2801,58.1451,58.273,29787.0
2017-10-31 11:10:00,82.03,82.11,82.02,82.05,29312.0,58.2801,58.337,58.273,58.2943,29312.0
2017-10-31 11:20:00,82.05,82.12,81.98,82.0,28477.0,58.2943,58.3441,58.2446,58.2588,28477.0
2017-10-31 11:30:00,82.01,82.03,81.88,81.96,32500.0,58.2659,58.2801,58.1736,58.2304,32500.0
2017-10-31 11:40:00,81.97,81.99,81.71,81.79,36910.0,58.2375,58.2517,58.0528,58.1096,36910.0
2017-10-31 11:50:00,81.8,81.86,81.79,81.84,16805.0,58.1167,58.1594,58.1096,58.1451,16805.0
2017-10-31 12:00:00,81.86,81.92,81.84,81.86,12422.0,58.1594,58.202,58.1451,58.1594,12422.0
2017-10-31 12:10:00,81.87,81.9,81.82,81.82,27552.0,58.1665,58.1878,58.1309,58.1309,27552.0
2017-10-31 12:20:00,81.84,81.9,81.75,81.75,20423.0,58.1451,58.1878,58.0812,58.0812,20423.0
2017-10-31 12:30:00,81.76,81.81,81.64,81.66,25552.0,58.0883,58.1238,58.0031,58.0173,25552.0
2017-10-31 12:40:00,81.67,81.71,81.61,81.63,24358.0,58.0244,58.0528,57.9817,57.9959,24358.0
2017-10-31 12:50:00,81.62,81.65,81.46,81.63,48530.0,57.9888,58.0102,57.8752,57.9959,48530.0
2017-10-31 13:00:00,81.65,81.83,81.64,81.76,30891.0,58.0102,58.138,58.0031,58.0883,30891.0
2017-10-31 13:10:00,81.75,81.81,81.72,81.79,20235.0,58.0812,58.1238,58.0599,58.1096,20235.0
2017-10-31 13:20:00,81.8,81.81,81.73,81.79,14101.0,58.1167,58.1238,58.067,58.1096,14101.0
2017-10-31 13:30:00,81.78,81.8,81.63,81.66,31492.0,58.1025,58.1167,57.9959,58.0173,31492.0
2017-10-31 13:40:00,81.66,81.66,81.56,81.61,19478.0,58.0173,58.0173,57.9462,57.9817,19478.0
2017-10-31 13:50:00,81.6,81.64,81.54,81.55,20178.0,57.9746,58.0031,57.932,57.9391,20178.0
2017-10-31 14:00:00,81.55,81.55,81.37,81.39,49831.0,57.9391,57.9391,57.8112,57.8254,49831.0
2017-10-31 14:10:00,81.4,81.41,81.25,81.27,44482.0,57.8325,57.8396,57.726,57.7402,44482.0
2017-10-31 14:20:00,81.27,81.36,81.27,81.36,34288.0,57.7402,57.8041,57.7402,57.8041,34288.0
2017-10-31 14:30:00,81.36,81.37,81.27,81.31,41670.0,57.8041,57.8112,57.7402,57.7686,41670.0
2017-10-31 14:40:00,81.3,81.36,81.27,81.34,54490.0,57.7615,57.8041,57.7402,57.7899,54490.0
2017-10-31 14:50:00,81.35,81.41,81.34,81.36,39261.0,57.797,57.8396,57.7899,57.8041,39261.0
2017-10-31 15:00:00,81.36,81.43,81.31,81.33,66657.0,57.8041,57.8539,57.7686,57.7828,66657.0
2017-10-31 15:10:00,81.32,81.42,81.3,81.34,52274.0,57.7757,57.8467,57.7615,57.7899,52274.0
2017-10-31 15:20:00,81.34,81.35,81.22,81.26,92398.0,57.7899,57.797,57.7047,57.7331,92398.0
2017-10-31 15:30:00,81.26,81.26,81.12,81.17,115786.0,57.7331,57.7331,57.6336,57.6691,115786.0
2017-10-31 15:40:00,81.17,81.18,81.05,81.13,129021.0,57.6691,57.6762,57.5839,57.6407,129021.0
2017-10-31 15:50:00,81.13,81.21,81.1,81.16,257459.0,57.6407,57.6975,57.6194,57.662,257459.0
2017-11-01 09:30:00,81.41,81.41,80.59,80.6,63189.0,57.8396,57.8396,57.2571,57.2642,63189.0
2017-11-01 09:40:00,80.62,80.76,80.56,80.71,25335.0,57.2784,57.3778,57.2357,57.3423,25335.0
2017-11-01 09:50:00,80.72,80.74,80.56,80.72,60849.0,57.3494,57.3636,57.2357,57.3494,60849.0
2017-11-01 10:00:00,80.72,80.89,80.57,80.57,83698.0,57.3494,57.4702,57.2428,57.2428,83698.0
2017-11-01 10:10:00,80.58,80.91,80.48,80.81,82829.0,57.25,57.4844,57.1789,57.4134,82829.0
2017-11-01 10:20:00,80.81,80.83,80.6,80.6,26948.0,57.4134,57.4276,57.2642,57.2642,26948.0
2017-11-01 10:30:00,80.58,80.79,80.55,80.75,31634.0,57.25,57.3991,57.2286,57.3707,31634.0
2017-11-01 10:40:00,80.75,80.81,80.64,80.77,28698.0,57.3707,57.4134,57.2926,57.3849,28698.0
2017-11-01 10:50:00,80.77,80.96,80.75,80.95,44932.0,57.3849,57.5199,57.3707,57.5128,44932.0
2017-11-01 11:00:00,80.94,80.97,80.69,80.71,27870.0,57.5057,57.527,57.3281,57.3423,27870.0
2017-11-01 11:10:00,80.7,80.7,80.56,80.65,33618.0,57.3352,57.3352,57.2357,57.2997,33618.0
2017-11-01 11:20:00,80.66,80.68,80.49,80.6,33157.0,57.3068,57.321,57.186,57.2642,33157.0
2017-11-01 11:30:00,80.6,80.61,80.5,80.56,26416.0,57.2642,57.2713,57.1931,57.2357,26416.0
2017-11-01 11:40:00,80.54,80.57,80.5,80.51,42190.0,57.2215,57.2428,57.1931,57.2002,42190.0
2017-11-01 11:50:00,80.52,80.56,80.45,80.55,17224.0,57.2073,57.2357,57.1576,57.2286,17224.0
2017-11-01 12:00:00,80.55,80.62,80.51,80.57,17950.0,57.2286,57.2784,57.2002,57.2428,17950.0
2017-11-01 12:10:00,80.58,80.6,80.52,80.6,29425.0,57.25,57.2642,57.2073,57.2642,29425.0
2017-11-01 12:20:00,80.6,80.69,80.59,80.62,18679.0,57.2642,57.3281,57.2571,57.2784,18679.0
2017-11-01 12:30:00,80.63,80.67,80.53,80.55,20470.0,57.2855,57.3139,57.2144,57.2286,20470.0
2017-11-01 12:40:00,80.57,80.58,80.47,80.5,16038.0,57.2428,57.25,57.1718,57.1931,16038.0
2017-11-01 12:50:00,80.51,80.62,80.47,80.62,33258.0,57.2002,57.2784,57.1718,57.2784,33258.0
2017-11-01 13:00:00,80.61,80.76,80.58,80.76,50344.0,57.2713,57.3778,57.25,57.3778,50344.0
2017-11-01 13:10:00,80.76,80.78,80.64,80.67,27171.0,57.3778,57.392,57.2926,57.3139,27171.0
2017-11-01 13:20:00,80.67,80.7,80.57,80.59,20932.0,57.3139,57.3352,57.2428,57.2571,20932.0
2017-11-01 13:30:00,80.59,80.6,80.49,80.58,22278.0,57.2571,57.2642,57.186,57.25,22278.0
2017-11-01 13:40:00,80.59,80.72,80.58,80.72,26322.0,57.2571,57.3494,57.25,57.3494,26322.0
2017-11-01 13:50:00,80.71,80.81,80.67,80.81,35854.0,57.3423,57.4134,57.3139,57.4134,35854.0
2017-11-01 14:00:00,80.81,81.12,80.64,80.66,47009.0,57.4134,57.6336,57.2926,57.3068,47009.0
2017-11-01 14:10:00,80.64,80.8,80.6,80.7,35001.0,57.2926,57.4063,57.2642,57.3352,35001.0
2017-11-01 14:20:00,80.69,80.72,80.47,80.52,29340.0,57.3281,57.3494,57.1718,57.2073,29340.0
2017-11-01 14:30:00,80.53,80.64,80.51,80.64,32074.0,57.2144,57.2926,57.2002,57.2926,32074.0
2017-11-01 14:40:00,80.63,80.66,80.54,80.56,26932.0,57.2855,57.3068,57.2215,57.2357,26932.0
2017-11-01 14:50:00,80.56,80.6,80.51,80.54,35513.0,57.2357,57.2642,57.2002,57.2215,35513.0
2017-11-01 15:00:00,80.54,80.65,80.51,80.62,37563.0,57.2215,57.2997,57.2002,57.2784,37563.0
2017-11-01 15:10:00,80.61,80.67,80.56,80.6,32274.0,57.2713,57.3139,57.2357,57.2642,32274.0
2017-11-01 15:20:00,80.61,80.67,80.57,80.59,34085.0,57.2713,57.3139,57.2428,57.2571,34085.0
2017-11-01 15:30:00,80.59,80.61,80.5,80.53,58390.0,57.2571,57.2713,57.1931,57.2144,58390.0
2017-11-01 15:40:00,80.54,80.58,80.47,80.47,68767.0,57.2215,57.25,57.1718,57.1718,68767.0
2017-11-01 15:50:00,80.48,80.57,80.43,80.5,200878.0,57.1789,57.2428,57.1434,57.1931,200878.0
2017-11-02 09:30:00,80.67,80.9,80.49,80.6,31176.0,57.3139,57.4773,57.186,57.2642,31176.0
2017-11-02 09:40:00,80.59,80.65,80.34,80.36,29447.0,57.2571,57.2997,57.0794,57.0936,29447.0
2017-11-02 09:50:00,80.39,80.51,80.33,80.48,37410.0,57.115,57.2002,57.0723,57.1789,37410.0
2017-11-02 10:00:00,80.47,80.53,80.18,80.31,62628.0,57.1718,57.2144,56.9658,57.0581,62628.0
2017-11-02 10:10:00,80.32,80.36,80.01,80.07,89566.0,57.0652,57.0936,56.845,56.8876,89566.0
2017-11-02 10:20:00,80.07,80.17,80.03,80.05,41419.0,56.8876,56.9587,56.8592,56.8734,41419.0
2017-11-02 10:30:00,80.04,80.25,80.03,80.19,30151.0,56.8663,57.0155,56.8592,56.9729,30151.0
2017-11-02 10:40:00,80.2,80.22,80.12,80.19,20916.0,56.98,56.9942,56.9231,56.9729,20916.0
2017-11-02 10:50:00,80.17,80.28,80.17,80.23,15521.0,56.9587,57.0368,56.9587,57.0013,15521.0
2017-11-02 11:00:00,80.24,80.24,80.18,80.2,28402.0,57.0084,57.0084,56.9658,56.98,28402.0
2017-11-02 11:10:00,80.2,80.3,80.18,80.3,47034.0,56.98,57.051,56.9658,57.051,47034.0
2017-11-02 11:20:00,80.33,80.47,80.31,80.43,57478.0,57.0723,57.1718,57.0581,57.1434,57478.0
2017-11-02 11:30:00,80.44,80.6,80.43,80.56,23547.0,57.1505,57.2642,57.1434,57.2357,23547.0
2017-11-02 11:40:00,80.56,80.72,80.56,80.7,24600.0,57.2357,57.3494,57.2357,57.3352,24600.0
2017-11-02 11:50:00,80.71,80.71,80.54,80.55,26096.0,57.3423,57.3423,57.2215,57.2286,26096.0
2017-11-02 12:00:00,80.55,80.61,80.52,80.59,29275.0,57.2286,57.2713,57.2073,57.2571,29275.0
2017-11-02 12:10:00,80.6,80.67,80.54,80.62,32953.0,57.2642,57.3139,57.2215,57.2784,32953.0
2017-11-02 12:20:00,80.62,80.63,80.45,80.45,36078.0,57.2784,57.2855,57.1576,57.1576,36078.0
2017-11-02 12:30:00,80.46,80.46,80.35,80.43,45776.0,57.1647,57.1647,57.0865,57.1434,45776.0
2017-11-02 12:40:00,80.4,80.4,80.23,80.28,38838.0,57.1221,57.1221,57.0013,57.0368,38838.0
2017-11-02 12:50:00,80.27,80.64,80.26,80.63,36475.0,57.0297,57.2926,57.0226,57.2855,36475.0
2017-11-02 13:00:00,80.63,80.85,80.63,80.81,52144.0,57.2855,57.4418,57.2855,57.4134,52144.0
2017-11-02 13:10:00,80.82,80.88,80.75,80.83,40437.0,57.4205,57.4631,57.3707,57.4276,40437.0
2017-11-02 13:20:00,80.81,80.83,80.6,80.69,28848.0,57.4134,57.4276,57.2642,57.3281,28848.0
2017-11-02 13:30:00,80.69,80.73,80.62,80.64,22241.0,57.3281,57.3565,57.2784,57.2926,22241.0
2017-11-02 13:40:00,80.64,80.64,80.5,80.52,20556.0,57.2926,57.2926,57.1931,57.2073,20556.0
2017-11-02 13:50:00,80.52,80.66,80.52,80.63,38467.0,57.2073,57.3068,57.2073,57.2855,38467.0
2017-11-02 14:00:00,80.64,80.67,80.51,80.66,35001.0,57.2926,57.3139,57.2002,57.3068,35001.0
2017-11-02 14:10:00,80.67,80.76,80.6,80.66,43201.0,57.3139,57.3778,57.2642,57.3068,43201.0
2017-11-02 14:20:00,80.66,80.75,80.64,80.7,18962.0,57.3068,57.3707,57.2926,57.3352,18962.0
2017-11-02 14:30:00,80.7,80.7,80.63,80.64,37741.0,57.3352,57.3352,57.2855,57.2926,37741.0
2017-11-02 14:40:00,80.64,80.64,80.52,80.53,27675.0,57.2926,57.2926,57.2073,57.2144,27675.0
2017-11-02 14:50:00,80.55,80.67,80.53,80.66,32639.0,57.2286,57.3139,57.2144,57.3068,32639.0
2017-11-02 15:00:00,80.65,80.65,80.55,80.6,34582.0,57.2997,57.2997,57.2286,57.2642,34582.0
2017-11-02 15:10:00,80.59,80.66,80.59,80.61,25498.0,57.2571,57.3068,57.2571,57.2713,25498.0
2017-11-02 15:20:00,80.6,80.76,80.59,80.75,41540.0,57.2642,57.3778,57.2571,57.3707,41540.0
2017-11-02 15:30:00,80.75,80.77,80.64,80.64,65156.0,57.3707,57.3849,57.2926,57.2926,65156.0
2017-11-02 15:40:00,80.65,80.88,80.64,80.86,106324.0,57.2997,57.4631,57.2926,57.4489,106324.0
2017-11-02 15:50:00,80.85,80.91,80.81,80.83,147956.0,57.4418,57.4844,57.4134,57.4276,147956.0
2017-11-03 09:30:00,80.68,81.22,80.68,81.06,53254.0,57.321,57.7047,57.321,57.591,53254.0
2017-11-03 09:40:00,81.06,81.11,80.87,81.11,27846.0,57.591,57.6265,57.456,57.6265,27846.0
2017-11-03 09:50:00,81.08,81.3,81.02,81.02,27792.0,57.6052,57.7615,57.5626,57.5626,27792.0
2017-11-03 10:00:00,81.0,81.09,80.86,81.05,31462.0,57.5483,57.6123,57.4489,57.5839,31462.0
2017-11-03 10:10:00,81.05,81.15,81.03,81.09,33802.0,57.5839,57.6549,57.5697,57.6123,33802.0
2017-11-03 10:20:00,81.11,81.26,81.03,81.09,27858.0,57.6265,57.7331,57.5697,57.6123,27858.0
2017-11-03 10:30:00,81.1,81.1,80.85,80.85,44834.0,57.6194,57.6194,57.4418,57.4418,44834.0
2017-11-03 10:40:00,80.85,80.89,80.67,80.75,33533.0,57.4418,57.4702,57.3139,57.3707,33533.0
2017-11-03 10:50:00,80.73,80.88,80.73,80.77,25985.0,57.3565,57.4631,57.3565,57.3849,25985.0
2017-11-03 11:00:00,80.78,80.91,80.72,80.89,21055.0,57.392,57.4844,57.3494,57.4702,21055.0
2017-11-03 11:10:00,80.9,80.92,80.86,80.91,28191.0,57.4773,57.4915,57.4489,57.4844,28191.0
2017-11-03 11:20:00,80.9,80.99,80.89,80.92,34557.0,57.4773,57.5412,57.4702,57.4915,34557.0
2017-11-03 11:30:00,80.93,81.1,80.91,81.07,39927.0,57.4986,57.6194,57.4844,57.5981,39927.0
2017-11-03 11:40:00,81.07,81.09,80.93,80.97,54327.0,57.5981,57.6123,57.4986,57.527,54327.0
2017-11-03 11:50:00,80.97,81.03,80.82,80.83,29875.0,57.527,57.5697,57.4205,57.4276,29875.0
2017-11-03 12:00:00,80.82,80.86,80.75,80.86,52706.0,57.4205,57.4489,57.3707,57.4489,52706.0
2017-11-03 12:10:00,80.86,80.92,80.85,80.89,26511.0,57.4489,57.4915,57.4418,57.4702,26511.0
2017-11-03 12:20:00,80.88,80.88,80.75,80.77,32882.0,57.4631,57.4631,57.3707,57.3849,32882.0
2017-11-03 12:30:00,80.77,80.86,80.76,80.79,23111.0,57.3849,57.4489,57.3778,57.3991,23111.0
2017-11-03 12:40:00,80.79,80.82,80.73,80.8,20051.0,57.3991,57.4205,57.3565,57.4063,20051.0
2017-11-03 12:50:00,80.81,80.82,80.76,80.76,16112.0,57.4134,57.4205,57.3778,57.3778,16112.0
2017-11-03 13:00:00,80.76,80.77,80.72,80.74,34352.0,57.3778,57.3849,57.3494,57.3636,34352.0
2017-11-03 13:10:00,80.74,80.85,80.71,80.71,30841.0,57.3636,57.4418,57.3423,57.3423,30841.0
2017-11-03 13:20:00,80.72,80.78,80.7,80.76,22089.0,57.3494,57.392,57.3352,57.3778,22089.0
2017-11-03 13:30:00,80.75,80.75,80.58,80.59,58857.0,57.3707,57.3707,57.25,57.2571,58857.0
2017-11-03 13:40:00,80.6,80.67,80.59,80.63,27178.0,57.2642,57.3139,57.2571,57.2855,27178.0
2017-11-03 13:50:00,80.63,80.67,80.6,80.6,69099.0,57.2855,57.3139,57.2642,57.2642,69099.0
2017-11-03 14:00:00,80.59,80.65,80.53,80.63,50728.0,57.2571,57.2997,57.2144,57.2855,50728.0
2017-11-03 14:10:00,80.63,80.7,80.57,80.6,43088.0,57.2855,57.3352,57.2428,57.2642,43088.0
2017-11-03 14:20:00,80.6,80.65,80.57,80.59,32759.0,57.2642,57.2997,57.2428,57.2571,32759.0
2017-11-03 14:30:00,80.59,80.65,80.58,80.61,42926.0,57.2571,57.2997,57.25,57.2713,42926.0
2017-11-03 14:40:00,80.61,80.63,80.5,80.52,55752.0,57.2713,57.2855,57.1931,57.2073,55752.0
2017-11-03 14:50:00,80.52,80.53,80.47,80.49,40607.0,57.2073,57.2144,57.1718,57.186,40607.0
2017-11-03 15:00:00,80.49,80.66,80.48,80.66,55302.0,57.186,57.3068,57.1789,57.3068,55302.0
2017-11-03 15:10:00,80.65,80.8,80.64,80.65,60652.0,57.2997,57.4063,57.2926,57.2997,60652.0
2017-11-03 15:20:00,80.64,80.74,80.62,80.73,70033.0,57.2926,57.3636,57.2784,57.3565,70033.0
2017-11-03 15:30:00,80.73,80.75,80.62,80.68,81144.0,57.3565,57.3707,57.2784,57.321,81144.0
2017-11-03 15:40:00,80.67,80.7,80.51,80.59,84232.0,57.3139,57.3352,57.2002,57.2571,84232.0
2017-11-03 15:50:00,80.58,80.69,80.53,80.67,216204.0,57.25,57.3281,57.2144,57.3139,216204.0
2017-11-06 09:30:00,80.67,80.67,80.13,80.2,47936.0,57.3139,57.3139,56.9302,56.98,47936.0
2017-11-06 09:40:00,80.21,80.47,80.16,80.43,24355.0,56.9871,57.1718,56.9516,57.1434,24355.0
2017-11-06 09:50:00,80.42,80.77,80.27,80.46,61512.0,57.1363,57.3849,57.0297,57.1647,61512.0
2017-11-06 10:00:00,80.48,80.71,80.47,80.66,41381.0,57.1789,57.3423,57.1718,57.3068,41381.0
2017-11-06 10:10:00,80.64,80.64,80.51,80.58,32638.0,57.2926,57.2926,57.2002,57.25,32638.0
2017-11-06 10:20:00,80.6,80.62,80.45,80.54,19086.0,57.2642,57.2784,57.1576,57.2215,19086.0
2017-11-06 10:30:00,80.56,80.69,80.55,80.69,15742.0,57.2357,57.3281,57.2286,57.3281,15742.0
2017-11-06 10:40:00,80.71,80.72,80.48,80.49,15224.0,57.3423,57.3494,57.1789,57.186,15224.0
2017-11-06 10:50:00,80.48,80.71,80.43,80.67,19495.0,57.1789,57.3423,57.1434,57.3139,19495.0
2017-11-06 11:00:00,80.67,80.71,80.57,80.63,30176.0,57.3139,57.3423,57.2428,57.2855,30176.0
2017-11-06 11:10:00,80.62,80.76,80.57,80.74,23760.0,57.2784,57.3778,57.2428,57.3636,23760.0
2017-11-06 11:20:00,80.74,80.75,80.62,80.68,10292.0,57.3636,57.3707,57.2784,57.321,10292.0
2017-11-06 11:30:00,80.66,80.71,80.64,80.7,16736.0,57.3068,57.3423,57.2926,57.3352,16736.0
2017-11-06 11:40:00,80.67,80.69,80.62,80.63,10756.0,57.3139,57.3281,57.2784,57.2855,10756.0
2017-11-06 11:50:00,80.64,80.72,80.62,80.71,15574.0,57.2926,57.3494,57.2784,57.3423,15574.0
2017-11-06 12:00:00,80.71,80.78,80.68,80.69,16426.0,57.3423,57.392,57.321,57.3281,16426.0
2017-11-06 12:10:00,80.68,80.69,80.64,80.67,9611.0,57.321,57.3281,57.2926,57.3139,9611.0
2017-11-06 12:20:00,80.68,80.68,80.57,80.63,14561.0,57.321,57.321,57.2428,57.2855,14561.0
2017-11-06 12:30:00,80.62,80.74,80.61,80.71,13300.0,57.2784,57.3636,57.2713,57.3423,13300.0
2017-11-06 12:40:00,80.71,80.71,80.62,80.62,11453.0,57.3423,57.3423,57.2784,57.2784,11453.0
2017-11-06 12:50:00,80.62,80.66,80.58,80.63,29200.0,57.2784,57.3068,57.25,57.2855,29200.0
2017-11-06 13:00:00,80.63,80.71,80.62,80.7,14127.0,57.2855,57.3423,57.2784,57.3352,14127.0
2017-11-06 13:10:00,80.69,80.69,80.56,80.57,10247.0,57.3281,57.3281,57.2357,57.2428,10247.0
2017-11-06 13:20:00,80.58,80.62,80.53,80.55,11876.0,57.25,57.2784,57.2144,57.2286,11876.0
2017-11-06 13:30:00,80.56,80.63,80.52,80.59,21319.0,57.2357,57.2855,57.2073,57.2571,21319.0
2017-11-06 13:40:00,80.58,80.6,80.54,80.59,13398.0,57.25,57.2642,57.2215,57.2571,13398.0
2017-11-06 13:50:00,80.58,80.65,80.58,80.63,8688.0,57.25,57.2997,57.25,57.2855,8688.0
2017-11-06 14:00:00,80.63,80.63,80.49,80.6,20225.0,57.2855,57.2855,57.186,57.2642,20225.0
2017-11-06 14:10:00,80.61,80.63,80.55,80.61,24888.0,57.2713,57.2855,57.2286,57.2713,24888.0
2017-11-06 14:20:00,80.61,80.69,80.59,80.65,29231.0,57.2713,57.3281,57.2571,57.2997,29231.0
2017-11-06 14:30:00,80.64,80.66,80.52,80.53,28995.0,57.2926,57.3068,57.2073,57.2144,28995.0
2017-11-06 14:40:00,80.52,80.58,80.49,80.52,32178.0,57.2073,57.25,57.186,57.2073,32178.0
2017-11-06 14:50:00,80.52,80.58,80.49,80.58,14115.0,57.2073,57.25,57.186,57.25,14115.0
2017-11-06 15:00:00,80.59,80.64,80.57,80.59,30027.0,57.2571,57.2926,57.2428,57.2571,30027.0
2017-11-06 15:10:00,80.59,80.63,80.5,80.59,48851.0,57.2571,57.2855,57.1931,57.2571,48851.0
2017-11-06 15:20:00,80.59,80.75,80.58,80.74,38235.0,57.2571,57.3707,57.25,57.3636,38235.0
2017-11-06 15:30:00,80.73,80.78,80.63,80.65,45442.0,57.3565,57.392,57.2855,57.2997,45442.0
2017-11-06 15:40:00,80.65,80.69,80.57,80.67,71952.0,57.2997,57.3281,57.2428,57.3139,71952.0
2017-11-06 15:50:00,80.67,80.67,80.52,80.58,118466.0,57.3139,57.3139,57.2073,57.25,118466.0
2017-11-07 09:30:00,80.74,80.91,80.35,80.73,50612.0,57.3636,57.4844,57.0865,57.3565,50612.0
2017-11-07 09:40:00,80.74,80.97,80.72,80.96,40750.0,57.3636,57.527,57.3494,57.5199,40750.0
2017-11-07 09:50:00,80.96,81.02,80.87,80.97,47543.0,57.5199,57.5626,57.456,57.527,47543.0
2017-11-07 10:00:00,80.98,81.04,80.93,80.94,42262.0,57.5341,57.5768,57.4986,57.5057,42262.0
2017-11-07 10:10:00,80.93,80.97,80.86,80.94,19539.0,57.4986,57.527,57.4489,57.5057,19539.0
2017-11-07 10:20:00,80.94,80.96,80.81,80.95,17102.0,57.5057,57.5199,57.4134,57.5128,17102.0
2017-11-07 10:30:00,80.95,81.15,80.9,81.11,79404.0,57.5128,57.6549,57.4773,57.6265,79404.0
2017-11-07 10:40:00,81.1,81.16,81.01,81.06,20313.0,57.6194,57.662,57.5555,57.591,20313.0
2017-11-07 10:50:00,81.06,81.14,81.01,81.11,22216.0,57.591,57.6478,57.5555,57.6265,22216.0
2017-11-07 11:00:00,81.12,81.29,81.09,81.23,40397.0,57.6336,57.7544,57.6123,57.7118,40397.0
2017-11-07 11:10:00,81.21,81.28,81.16,81.27,27379.0,57.6975,57.7473,57.662,57.7402,27379.0
2017-11-07 11:20:00,81.28,81.33,81.25,81.26,22925.0,57.7473,57.7828,57.726,57.7331,22925.0
2017-11-07 11:30:00,81.25,81.29,81.2,81.2,15913.0,57.726,57.7544,57.6904,57.6904,15913.0
2017-11-07 11:40:00,81.19,81.37,81.19,81.35,39930.0,57.6833,57.8112,57.6833,57.797,39930.0
2017-11-07 11:50:00,81.34,81.44,81.32,81.41,30157.0,57.7899,57.861,57.7757,57.8396,30157.0
2017-11-07 12:00:00,81.4,81.43,81.32,81.36,11734.0,57.8325,57.8539,57.7757,57.8041,11734.0
2017-11-07 12:10:00,81.37,81.55,81.37,81.49,20116.0,57.8112,57.9391,57.8112,57.8965,20116.0
2017-11-07 12:20:00,81.49,81.53,81.46,81.48,16327.0,57.8965,57.9249,57.8752,57.8894,16327.0
2017-11-07 12:30:00,81.49,81.52,81.47,81.49,18246.0,57.8965,57.9178,57.8823,57.8965,18246.0
2017-11-07 12:40:00,81.48,81.5,81.47,81.49,10764.0,57.8894,57.9036,57.8823,57.8965,10764.0
2017-11-07 12:50:00,81.5,81.5,81.41,81.47,24199.0,57.9036,57.9036,57.8396,57.8823,24199.0
2017-11-07 13:00:00,81.48,81.52,81.44,81.51,25449.0,57.8894,57.9178,57.861,57.9107,25449.0
2017-11-07 13:10:00,81.51,81.62,81.49,81.51,15423.0,57.9107,57.9888,57.8965,57.9107,15423.0
2017-11-07 13:20:00,81.52,81.53,81.41,81.41,11607.0,57.9178,57.9249,57.8396,57.8396,11607.0
2017-11-07 13:30:00,81.42,81.48,81.42,81.46,7222.0,57.8467,57.8894,57.8467,57.8752,7222.0
2017-11-07 13:40:00,81.45,81.54,81.45,81.54,9631.0,57.8681,57.932,57.8681,57.932,9631.0
2017-11-07 13:50:00,81.53,81.54,81.47,81.47,10485.0,57.9249,57.932,57.8823,57.8823,10485.0
2017-11-07 14:00:00,81.46,81.52,81.42,81.45,19867.0,57.8752,57.9178,57.8467,57.8681,19867.0
2017-11-07 14:10:00,81.46,81.47,81.32,81.33,18215.0,57.8752,57.8823,57.7757,57.7828,18215.0
2017-11-07 14:20:00,81.36,81.39,81.31,81.37,18897.0,57.8041,57.8254,57.7686,57.8112,18897.0
2017-11-07 14:30:00,81.36,81.41,81.33,81.39,19955.0,57.8041,57.8396,57.7828,57.8254,19955.0
2017-11-07 14:40:00,81.39,81.39,81.33,81.34,25092.0,57.8254,57.8254,57.7828,57.7899,25092.0
2017-11-07 14:50:00,81.34,81.39,81.28,81.37,21991.0,57.7899,57.8254,57.7473,57.8112,21991.0
2017-11-07 15:00:00,81.38,81.51,81.36,81.5,30155.0,57.8183,57.9107,57.8041,57.9036,30155.0
2017-11-07 15:10:00,81.5,81.5,81.39,81.43,25947.0,57.9036,57.9036,57.8254,57.8539,25947.0
2017-11-07 15:20:00,81.42,81.46,81.34,81.42,36750.0,57.8467,57.8752,57.7899,57.8467,36750.0
2017-11-07 15:30:00,81.42,81.43,81.39,81.41,28798.0,57.8467,57.8539,57.8254,57.8396,28798.0
2017-11-07 15:40:00,81.42,81.47,81.37,81.46,59663.0,57.8467,57.8823,57.8112,57.8752,59663.0
2017-11-07 15:50:00,81.45,81.47,81.33,81.39,155758.0,57.8681,57.8823,57.7828,57.8254,155758.0
2017-11-08 09:30:00,81.39,81.57,81.25,81.33,55569.0,57.8254,57.9533,57.726,57.7828,55569.0
2017-11-08 09:40:00,81.33,81.61,81.27,81.5,37445.0,57.7828,57.9817,57.7402,57.9036,37445.0
2017-11-08 09:50:00,81.5,81.5,81.27,81.27,43571.0,57.9036,57.9036,57.7402,57.7402,43571.0
2017-11-08 10:00:00,81.28,81.31,81.2,81.29,37300.0,57.7473,57.7686,57.6904,57.7544,37300.0
2017-11-08 10:10:00,81.29,81.44,81.21,81.21,18646.0,57.7544,57.861,57.6975,57.6975,18646.0
2017-11-08 10:20:00,81.21,81.26,81.14,81.21,24842.0,57.6975,57.7331,57.6478,57.6975,24842.0
2017-11-08 10:30:00,81.19,81.19,81.0,81.0,28476.0,57.6833,57.6833,57.5483,57.5483,28476.0
2017-11-08 10:40:00,80.98,81.01,80.89,81.01,81146.0,57.5341,57.5555,57.4702,57.5555,81146.0
2017-11-08 10:50:00,81.0,81.07,80.96,80.98,32687.0,57.5483,57.5981,57.5199,57.5341,32687.0
2017-11-08 11:00:00,80.98,80.98,80.92,80.96,34424.0,57.5341,57.5341,57.4915,57.5199,34424.0
2017-11-08 11:10:00,80.96,81.02,80.89,80.93,47939.0,57.5199,57.5626,57.4702,57.4986,47939.0
2017-11-08 11:20:00,80.92,80.92,80.58,80.69,51558.0,57.4915,57.4915,57.25,57.3281,51558.0
2017-11-08 11:30:00,80.7,80.71,80.54,80.62,37012.0,57.3352,57.3423,57.2215,57.2784,37012.0
2017-11-08 11:40:00,80.64,80.67,80.57,80.59,28565.0,57.2926,57.3139,57.2428,57.2571,28565.0
2017-11-08 11:50:00,80.58,80.58,80.46,80.47,36269.0,57.25,57.25,57.1647,57.1718,36269.0
2017-11-08 12:00:00,80.47,80.47,80.33,80.38,26880.0,57.1718,57.1718,57.0723,57.1079,26880.0
2017-11-08 12:10:00,80.37,80.47,80.36,80.45,16372.0,57.1008,57.1718,57.0936,57.1576,16372.0
2017-11-08 12:20:00,80.47,80.54,80.4,80.54,14019.0,57.1718,57.2215,57.1221,57.2215,14019.0
2017-11-08 12:30:00,80.54,80.74,80.54,80.74,14646.0,57.2215,57.3636,57.2215,57.3636,14646.0
2017-11-08 12:40:00,80.75,80.76,80.64,80.65,11748.0,57.3707,57.3778,57.2926,57.2997,11748.0
2017-11-08 12:50:00,80.65,80.73,80.65,80.71,12511.0,57.2997,57.3565,57.2997,57.3423,12511.0
2017-11-08 13:00:00,80.71,80.83,80.65,80.82,21443.0,57.3423,57.4276,57.2997,57.4205,21443.0
2017-11-08 13:10:00,80.83,80.86,80.77,80.78,15139.0,57.4276,57.4489,57.3849,57.392,15139.0
2017-11-08 13:20:00,80.78,80.85,80.76,80.84,15435.0,57.392,57.4418,57.3778,57.4347,15435.0
2017-11-08 13:30:00,80.84,80.89,80.83,80.84,13722.0,57.4347,57.4702,57.4276,57.4347,13722.0
2017-11-08 13:40:00,80.84,80.96,80.83,80.91,24762.0,57.4347,57.5199,57.4276,57.4844,24762.0
2017-11-08 13:50:00,80.91,81.03,80.87,81.03,32006.0,57.4844,57.5697,57.456,57.5697,32006.0
2017-11-08 14:00:00,81.04,81.05,80.92,81.04,27921.0,57.5768,57.5839,57.4915,57.5768,27921.0
2017-11-08 14:10:00,81.03,81.09,80.98,80.99,23908.0,57.5697,57.6123,57.5341,57.5412,23908.0
2017-11-08 14:20:00,81.0,81.11,80.98,81.1,25122.0,57.5483,57.6265,57.5341,57.6194,25122.0
2017-11-08 14:30:00,81.09,81.12,81.07,81.1,37130.0,57.6123,57.6336,57.5981,57.6194,37130.0
2017-11-08 14:40:00,81.09,81.16,81.09,81.15,32307.0,57.6123,57.662,57.6123,57.6549,32307.0
2017-11-08 14:50:00,81.16,81.21,81.13,81.18,20255.0,57.662,57.6975,57.6407,57.6762,20255.0
2017-11-08 15:00:00,81.18,81.19,81.11,81.14,26618.0,57.6762,57.6833,57.6265,57.6478,26618.0
2017-11-08 15:10:00,81.13,81.15,81.03,81.04,27743.0,57.6407,57.6549,57.5697,57.5768,27743.0
2017-11-08 15:20:00,81.03,81.12,81.02,81.09,31771.0,57.5697,57.6336,57.5626,57.6123,31771.0
2017-11-08 15:30:00,81.1,81.16,81.08,81.16,36375.0,57.6194,57.662,57.6052,57.662,36375.0
2017-11-08 15:40:00,81.16,81.17,80.96,80.96,53547.0,57.662,57.6691,57.5199,57.5199,53547.0
2017-11-08 15:50:00,80.97,80.99,80.87,80.89,147549.0,57.527,57.5412,57.456,57.4702,147549.0
2017-11-09 09:30:00,80.72,80.82,80.47,80.82,51870.0,57.3494,57.4205,57.1718,57.4205,51870.0
2017-11-09 09:40:00,80.82,81.16,80.82,81.15,25992.0,57.4205,57.662,57.4205,57.6549,25992.0
2017-11-09 09:50:00,81.16,81.26,81.07,81.17,45202.0,57.662,57.7331,57.5981,57.6691,45202.0
2017-11-09 10:00:00,81.21,81.33,81.16,81.31,17999.0,57.6975,57.7828,57.662,57.7686,17999.0
2017-11-09 10:10:00,81.29,81.35,81.14,81.15,23993.0,57.7544,57.797,57.6478,57.6549,23993.0
2017-11-09 10:20:00,81.15,81.2,81.11,81.18,21781.0,57.6549,57.6904,57.6265,57.6762,21781.0
2017-11-09 10:30:00,81.19,81.21,81.09,81.1,23900.0,57.6833,57.6975,57.6123,57.6194,23900.0
2017-11-09 10:40:00,81.11,81.17,80.87,80.87,32006.0,57.6265,57.6691,57.456,57.456,32006.0
2017-11-09 10:50:00,80.87,80.88,80.74,80.8,14706.0,57.456,57.4631,57.3636,57.4063,14706.0
2017-11-09 11:00:00,80.79,80.93,80.79,80.93,21815.0,57.3991,57.4986,57.3991,57.4986,21815.0
2017-11-09 11:10:00,80.92,80.92,80.81,80.86,13598.0,57.4915,57.4915,57.4134,57.4489,13598.0
2017-11-09 11:20:00,80.87,80.99,80.87,80.99,24850.0,57.456,57.5412,57.456,57.5412,24850.0
2017-11-09 11:30:00,81.0,81.01,80.94,80.94,12896.0,57.5483,57.5555,57.5057,57.5057,12896.0
2017-11-09 11:40:00,80.93,81.05,80.92,81.01,31639.0,57.4986,57.5839,57.4915,57.5555,31639.0
2017-11-09 11:50:00,81.0,81.19,80.98,81.19,20666.0,57.5483,57.6833,57.5341,57.6833,20666.0
2017-11-09 12:00:00,81.16,81.18,81.05,81.05,14432.0,57.662,57.6762,57.5839,57.5839,14432.0
2017-11-09 12:10:00,81.06,81.15,81.02,81.14,24557.0,57.591,57.6549,57.5626,57.6478,24557.0
2017-11-09 12:20:00,81.13,81.16,81.05,81.12,38629.0,57.6407,57.662,57.5839,57.6336,38629.0
2017-11-09 12:30:00,81.12,81.21,81.1,81.11,24929.0,57.6336,57.6975,57.6194,57.6265,24929.0
2017-11-09 12:40:00,81.13,81.16,81.08,81.1,32263.0,57.6407,57.662,57.6052,57.6194,32263.0
2017-11-09 12:50:00,81.11,81.13,80.95,81.02,16020.0,57.6265,57.6407,57.5128,57.5626,16020.0
2017-11-09 13:00:00,81.03,81.14,81.01,81.1,12521.0,57.5697,57.6478,57.5555,57.6194,12521.0
2017-11-09 13:10:00,81.11,81.2,81.11,81.17,11228.0,57.6265,57.6904,57.6265,57.6691,11228.0
2017-11-09 13:20:00,81.16,81.22,81.09,81.21,15800.0,57.662,57.7047,57.6123,57.6975,15800.0
2017-11-09 13:30:00,81.22,81.34,81.2,81.23,12484.0,57.7047,57.7899,57.6904,57.7118,12484.0
2017-11-09 13:40:00,81.24,81.26,81.21,81.21,15167.0,57.7189,57.7331,57.6975,57.6975,15167.0
2017-11-09 13:50:00,81.21,81.23,81.12,81.15,25954.0,57.6975,57.7118,57.6336,57.6549,25954.0
2017-11-09 14:00:00,81.14,81.2,81.14,81.2,18379.0,57.6478,57.6904,57.6478,57.6904,18379.0
2017-11-09 14:10:00,81.2,81.21,81.14,81.18,20234.0,57.6904,57.6975,57.6478,57.6762,20234.0
2017-11-09 14:20:00,81.17,81.22,81.15,81.2,31394.0,57.6691,57.7047,57.6549,57.6904,31394.0
2017-11-09 14:30:00,81.2,81.21,81.04,81.13,31471.0,57.6904,57.6975,57.5768,57.6407,31471.0
2017-11-09 14:40:00,81.14,81.16,81.11,81.14,16593.0,57.6478,57.662,57.6265,57.6478,16593.0
2017-11-09 14:50:00,81.15,81.2,81.14,81.19,18009.0,57.6549,57.6904,57.6478,57.6833,18009.0
2017-11-09 15:00:00,81.2,81.23,81.18,81.21,20624.0,57.6904,57.7118,57.6762,57.6975,20624.0
2017-11-09 15:10:00,81.2,81.24,81.16,81.24,21259.0,57.6904,57.7189,57.662,57.7189,21259.0
2017-11-09 15:20:00,81.24,81.35,81.21,81.34,29326.0,57.7189,57.797,57.6975,57.7899,29326.0
2017-11-09 15:30:00,81.34,81.34,81.24,81.28,33863.0,57.7899,57.7899,57.7189,57.7473,33863.0
2017-11-09 15:40:00,81.28,81.34,81.23,81.23,64778.0,57.7473,57.7899,57.7118,57.7118,64778.0
2017-11-09 15:50:00,81.23,81.36,81.22,81.26,105428.0,57.7118,57.8041,57.7047,57.7331,105428.0
2017-11-10 09:30:00,80.8,81.05,80.72,80.82,38065.0,57.4063,57.5839,57.3494,57.4205,38065.0
2017-11-10 09:40:00,80.76,80.85,80.63,80.69,26705.0,57.3778,57.4418,57.2855,57.3281,26705.0
2017-11-10 09:50:00,80.71,80.82,80.68,80.72,20116.0,57.3423,57.4205,57.321,57.3494,20116.0
2017-11-10 10:00:00,80.73,80.85,80.69,80.76,18246.0,57.3565,57.4418,57.3281,57.3778,18246.0
2017-11-10 10:10:00,80.76,80.82,80.73,80.81,9984.0,57.3778,57.4205,57.3565,57.4134,9984.0
2017-11-10 10:20:00,80.81,80.86,80.74,80.77,49124.0,57.4134,57.4489,57.3636,57.3849,49124.0
2017-11-10 10:30:00,80.75,80.85,80.73,80.83,10671.0,57.3707,57.4418,57.3565,57.4276,10671.0
2017-11-10 10:40:00,80.82,80.82,80.74,80.76,13914.0,57.4205,57.4205,57.3636,57.3778,13914.0
2017-11-10 10:50:00,80.77,80.89,80.76,80.86,15958.0,57.3849,57.4702,57.3778,57.4489,15958.0
2017-11-10 11:00:00,80.88,80.9,80.8,80.81,50406.0,57.4631,57.4773,57.4063,57.4134,50406.0
2017-11-10 11:10:00,80.82,80.86,80.79,80.84,40882.0,57.4205,57.4489,57.3991,57.4347,40882.0
2017-11-10 11:20:00,80.84,80.87,80.75,80.77,152276.0,57.4347,57.456,57.3707,57.3849,152276.0
2017-11-10 11:30:00,80.78,80.84,80.76,80.8,13841.0,57.392,57.4347,57.3778,57.4063,13841.0
2017-11-10 11:40:00,80.8,80.8,80.72,80.72,10606.0,57.4063,57.4063,57.3494,57.3494,10606.0
2017-11-10 11:50:00,80.72,80.82,80.71,80.79,7777.0,57.3494,57.4205,57.3423,57.3991,7777.0
2017-11-10 12:00:00,80.8,80.84,80.76,80.84,15028.0,57.4063,57.4347,57.3778,57.4347,15028.0
2017-11-10 12:10:00,80.84,80.92,80.82,80.89,19462.0,57.4347,57.4915,57.4205,57.4702,19462.0
2017-11-10 12:20:00,80.89,80.96,80.87,80.96,10778.0,57.4702,57.5199,57.456,57.5199,10778.0
2017-11-10 12:30:00,80.96,80.96,80.89,80.91,6817.0,57.5199,57.5199,57.4702,57.4844,6817.0
2017-11-10 12:40:00,80.91,80.96,80.87,80.89,10798.0,57.4844,57.5199,57.456,57.4702,10798.0
2017-11-10 12:50:00,80.89,80.92,80.87,80.89,10003.0,57.4702,57.4915,57.456,57.4702,10003.0
2017-11-10 13:00:00,80.89,80.9,80.82,80.87,21088.0,57.4702,57.4773,57.4205,57.456,21088.0
2017-11-10 13:10:00,80.86,80.89,80.85,80.89,9264.0,57.4489,57.4702,57.4418,57.4702,9264.0
2017-11-10 13:20:00,80.89,80.96,80.88,80.92,9805.0,57.4702,57.5199,57.4631,57.4915,9805.0
2017-11-10 13:30:00,80.92,80.94,80.88,80.93,10499.0,57.4915,57.5057,57.4631,57.4986,10499.0
2017-11-10 13:40:00,80.93,80.94,80.89,80.94,11438.0,57.4986,57.5057,57.4702,57.5057,11438.0
2017-11-10 13:50:00,80.93,81.01,80.93,81.01,10725.0,57.4986,57.5555,57.4986,57.5555,10725.0
2017-11-10 14:00:00,81.01,81.01,80.97,80.98,21762.0,57.5555,57.5555,57.527,57.5341,21762.0
2017-11-10 14:10:00,80.99,81.08,80.99,81.03,23372.0,57.5412,57.6052,57.5412,57.5697,23372.0
2017-11-10 14:20:00,81.02,81.05,80.98,81.02,27055.0,57.5626,57.5839,57.5341,57.5626,27055.0
2017-11-10 14:30:00,81.03,81.07,80.89,80.9,60075.0,57.5697,57.5981,57.4702,57.4773,60075.0
2017-11-10 14:40:00,80.89,80.92,80.85,80.86,22105.0,57.4702,57.4915,57.4418,57.4489,22105.0
2017-11-10 14:50:00,80.87,80.9,80.85,80.89,12335.0,57.456,57.4773,57.4418,57.4702,12335.0
2017-11-10 15:00:00,80.89,80.91,80.87,80.91,21750.0,57.4702,57.4844,57.456,57.4844,21750.0
2017-11-10 15:10:00,80.91,80.97,80.91,80.92,23605.0,57.4844,57.527,57.4844,57.4915,23605.0
2017-11-10 15:20:00,80.92,80.95,80.9,80.93,17580.0,57.4915,57.5128,57.4773,57.4986,17580.0
2017-11-10 15:30:00,80.94,80.99,80.92,80.93,38851.0,57.5057,57.5412,57.4915,57.4986,38851.0
2017-11-10 15:40:00,80.94,80.95,80.8,80.81,48176.0,57.5057,57.5128,57.4063,57.4134,48176.0
2017-11-10 15:50:00,80.82,80.87,80.75,80.81,148059.0,57.4205,57.456,57.3707,57.4134,148059.0
2017-11-13 09:30:00,81.0,81.21,80.93,81.2,43504.0,57.5483,57.6975,57.4986,57.6904,43504.0
2017-11-13 09:40:00,81.2,81.21,81.07,81.1,30406.0,57.6904,57.6975,57.5981,57.6194,30406.0
2017-11-13 09:50:00,81.1,81.28,81.08,81.23,90561.0,57.6194,57.7473,57.6052,57.7118,90561.0
2017-11-13 10:00:00,81.22,81.26,81.07,81.1,50713.0,57.7047,57.7331,57.5981,57.6194,50713.0
2017-11-13 10:10:00,81.11,81.22,81.08,81.21,148121.0,57.6265,57.7047,57.6052,57.6975,148121.0
2017-11-13 10:20:00,81.22,81.37,81.21,81.37,42688.0,57.7047,57.8112,57.6975,57.8112,42688.0
2017-11-13 10:30:00,81.39,81.4,81.28,81.32,26105.0,57.8254,57.8325,57.7473,57.7757,26105.0
2017-11-13 10:40:00,81.32,81.34,81.27,81.29,17196.0,57.7757,57.7899,57.7402,57.7544,17196.0
2017-11-13 10:50:00,81.28,81.39,81.27,81.35,22961.0,57.7473,57.8254,57.7402,57.797,22961.0
2017-11-13 11:00:00,81.34,81.38,81.33,81.38,14202.0,57.7899,57.8183,57.7828,57.8183,14202.0
2017-11-13 11:10:00,81.39,81.42,81.33,81.36,14430.0,57.8254,57.8467,57.7828,57.8041,14430.0
2017-11-13 11:20:00,81.36,81.4,81.35,81.38,13520.0,57.8041,57.8325,57.797,57.8183,13520.0
2017-11-13 11:30:00,81.39,81.51,81.38,81.51,24793.0,57.8254,57.9107,57.8183,57.9107,24793.0
2017-11-13 11:40:00,81.5,81.68,81.48,81.65,25238.0,57.9036,58.0315,57.8894,58.0102,25238.0
2017-11-13 11:50:00,81.64,81.64,81.54,81.61,11442.0,58.0031,58.0031,57.932,57.9817,11442.0
2017-11-13 12:00:00,81.62,81.65,81.52,81.53,8877.0,57.9888,58.0102,57.9178,57.9249,8877.0
2017-11-13 12:10:00,81.51,81.64,81.51,81.63,10964.0,57.9107,58.0031,57.9107,57.9959,10964.0
2017-11-13 12:20:00,81.63,81.7,81.61,81.7,10742.0,57.9959,58.0457,57.9817,58.0457,10742.0
2017-11-13 12:30:00,81.7,81.72,81.66,81.71,10767.0,58.0457,58.0599,58.0173,58.0528,10767.0
2017-11-13 12:40:00,81.71,81.77,81.7,81.72,15833.0,58.0528,58.0954,58.0457,58.0599,15833.0
2017-11-13 12:50:00,81.73,81.82,81.73,81.78,13746.0,58.067,58.1309,58.067,58.1025,13746.0
2017-11-13 13:00:00,81.78,81.81,81.74,81.8,10910.0,58.1025,58.1238,58.0741,58.1167,10910.0
2017-11-13 13:10:00,81.77,81.78,81.63,81.7,20671.0,58.0954,58.1025,57.9959,58.0457,20671.0
2017-11-13 13:20:00,81.7,81.74,81.67,81.71,9865.0,58.0457,58.0741,58.0244,58.0528,9865.0
2017-11-13 13:30:00,81.7,81.71,81.63,81.68,11988.0,58.0457,58.0528,57.9959,58.0315,11988.0
2017-11-13 13:40:00,81.67,81.71,81.63,81.7,12226.0,58.0244,58.0528,57.9959,58.0457,12226.0
2017-11-13 13:50:00,81.7,81.77,81.68,81.74,12571.0,58.0457,58.0954,58.0315,58.0741,12571.0
2017-11-13 14:00:00,81.76,81.81,81.72,81.72,24382.0,58.0883,58.1238,58.0599,58.0599,24382.0
2017-11-13 14:10:00,81.72,81.79,81.71,81.74,9631.0,58.0599,58.1096,58.0528,58.0741,9631.0
2017-11-13 14:20:00,81.72,81.74,81.69,81.71,16087.0,58.0599,58.0741,58.0386,58.0528,16087.0
2017-11-13 14:30:00,81.72,81.8,81.67,81.8,16188.0,58.0599,58.1167,58.0244,58.1167,16188.0
2017-11-13 14:40:00,81.79,81.8,81.74,81.76,13140.0,58.1096,58.1167,58.0741,58.0883,13140.0
2017-11-13 14:50:00,81.75,81.8,81.69,81.79,17470.0,58.0812,58.1167,58.0386,58.1096,17470.0
2017-11-13 15:00:00,81.78,81.79,81.73,81.77,29845.0,58.1025,58.1096,58.067,58.0954,29845.0
2017-11-13 15:10:00,81.76,81.81,81.74,81.78,23673.0,58.0883,58.1238,58.0741,58.1025,23673.0
2017-11-13 15:20:00,81.78,81.86,81.78,81.8,40681.0,58.1025,58.1594,58.1025,58.1167,40681.0
2017-11-13 15:30:00,81.81,81.89,81.78,81.8,41216.0,58.1238,58.1807,58.1025,58.1167,41216.0
2017-11-13 15:40:00,81.8,81.82,81.73,81.78,44685.0,58.1167,58.1309,58.067,58.1025,44685.0
2017-11-13 15:50:00,81.78,81.88,81.76,81.85,119673.0,58.1025,58.1736,58.0883,58.1523,119673.0
2017-11-14 09:30:00,81.67,81.93,81.55,81.76,33001.0,58.0244,58.2091,57.9391,58.0883,33001.0
2017-11-14 09:40:00,81.78,81.93,81.75,81.84,31824.0,58.1025,58.2091,58.0812,58.1451,31824.0
2017-11-14 09:50:00,81.85,82.01,81.83,81.94,36989.0,58.1523,58.2659,58.138,58.2162,36989.0
2017-11-14 10:00:00,81.94,82.24,81.87,82.24,50893.0,58.2162,58.4293,58.1665,58.4293,50893.0
2017-11-14 10:10:00,82.23,82.32,82.16,82.19,56923.0,58.4222,58.4862,58.3725,58.3938,56923.0
2017-11-14 10:20:00,82.2,82.38,82.19,82.36,38821.0,58.4009,58.5288,58.3938,58.5146,38821.0
2017-11-14 10:30:00,82.37,82.49,82.31,82.48,45635.0,58.5217,58.607,58.4791,58.5998,45635.0
2017-11-14 10:40:00,82.49,82.67,82.42,82.65,53233.0,58.607,58.7348,58.5572,58.7206,53233.0
2017-11-14 10:50:00,82.65,82.73,82.6,82.7,38499.0,58.7206,58.7775,58.6851,58.7562,38499.0
2017-11-14 11:00:00,82.69,82.75,82.63,82.72,25821.0,58.749,58.7917,58.7064,58.7704,25821.0
2017-11-14 11:10:00,82.73,82.76,82.72,82.74,27970.0,58.7775,58.7988,58.7704,58.7846,27970.0
2017-11-14 11:20:00,82.75,82.75,82.62,82.69,42909.0,58.7917,58.7917,58.6993,58.749,42909.0
2017-11-14 11:30:00,82.69,82.89,82.69,82.83,48978.0,58.749,58.8911,58.749,58.8485,48978.0
2017-11-14 11:40:00,82.83,82.95,82.83,82.93,69857.0,58.8485,58.9338,58.8485,58.9196,69857.0
2017-11-14 11:50:00,82.92,83.04,82.89,82.96,64862.0,58.9125,58.9977,58.8911,58.9409,64862.0
2017-11-14 12:00:00,82.96,83.05,82.85,82.86,33996.0,58.9409,59.0048,58.8627,58.8698,33996.0
2017-11-14 12:10:00,82.85,82.96,82.8,82.91,24101.0,58.8627,58.9409,58.8272,58.9054,24101.0
2017-11-14 12:20:00,82.9,83.01,82.89,82.94,22190.0,58.8982,58.9764,58.8911,58.9267,22190.0
2017-11-14 12:30:00,82.95,82.95,82.85,82.87,15931.0,58.9338,58.9338,58.8627,58.8769,15931.0
2017-11-14 12:40:00,82.88,82.91,82.85,82.88,14312.0,58.884,58.9054,58.8627,58.884,14312.0
2017-11-14 12:50:00,82.89,82.93,82.86,82.92,21735.0,58.8911,58.9196,58.8698,58.9125,21735.0
2017-11-14 13:00:00,82.92,82.93,82.84,82.92,15109.0,58.9125,58.9196,58.8556,58.9125,15109.0
2017-11-14 13:10:00,82.91,82.91,82.73,82.73,15090.0,58.9054,58.9054,58.7775,58.7775,15090.0
2017-11-14 13:20:00,82.74,82.8,82.72,82.8,12447.0,58.7846,58.8272,58.7704,58.8272,12447.0
2017-11-14 13:30:00,82.8,82.81,82.75,82.81,19683.0,58.8272,58.8343,58.7917,58.8343,19683.0
2017-11-14 13:40:00,82.81,82.82,82.67,82.7,13694.0,58.8343,58.8414,58.7348,58.7562,13694.0
2017-11-14 13:50:00,82.72,82.8,82.67,82.79,32487.0,58.7704,58.8272,58.7348,58.8201,32487.0
2017-11-14 14:00:00,82.79,82.84,82.76,82.79,33494.0,58.8201,58.8556,58.7988,58.8201,33494.0
2017-11-14 14:10:00,82.79,82.79,82.71,82.75,21266.0,58.8201,58.8201,58.7633,58.7917,21266.0
2017-11-14 14:20:00,82.75,82.75,82.63,82.68,32848.0,58.7917,58.7917,58.7064,58.7419,32848.0
2017-11-14 14:30:00,82.67,82.76,82.67,82.7,27262.0,58.7348,58.7988,58.7348,58.7562,27262.0
2017-11-14 14:40:00,82.7,82.8,82.66,82.66,28184.0,58.7562,58.8272,58.7277,58.7277,28184.0
2017-11-14 14:50:00,82.67,82.71,82.65,82.7,14193.0,58.7348,58.7633,58.7206,58.7562,14193.0
2017-11-14 15:00:00,82.7,82.71,82.56,82.59,28953.0,58.7562,58.7633,58.6567,58.678,28953.0
2017-11-14 15:10:00,82.59,82.7,82.57,82.68,30873.0,58.678,58.7562,58.6638,58.7419,30873.0
2017-11-14 15:20:00,82.69,82.79,82.68,82.75,32177.0,58.749,58.8201,58.7419,58.7917,32177.0
2017-11-14 15:30:00,82.76,82.82,82.72,82.82,52429.0,58.7988,58.8414,58.7704,58.8414,52429.0
2017-11-14 15:40:00,82.81,82.82,82.71,82.77,73847.0,58.8343,58.8414,58.7633,58.8059,73847.0
2017-11-14 15:50:00,82.77,82.84,82.74,82.83,136290.0,58.8059,58.8556,58.7846,58.8485,136290.0
2017-11-15 09:30:00,83.09,83.64,82.83,82.9,84416.0,59.0332,59.424,58.8485,58.8982,84416.0
2017-11-15 09:40:00,82.94,82.98,82.64,82.82,64678.0,58.9267,58.9551,58.7135,58.8414,64678.0
2017-11-15 09:50:00,82.82,83.15,82.77,83.01,47447.0,58.8414,59.0759,58.8059,58.9764,47447.0
2017-11-15 10:00:00,83.03,83.03,82.74,82.83,47202.0,58.9906,58.9906,58.7846,58.8485,47202.0
2017-11-15 10:10:00,82.82,82.89,82.69,82.83,37168.0,58.8414,58.8911,58.749,58.8485,37168.0
2017-11-15 10:20:00,82.83,82.83,82.69,82.74,20222.0,58.8485,58.8485,58.749,58.7846,20222.0
2017-11-15 10:30:00,82.72,82.77,82.65,82.73,42936.0,58.7704,58.8059,58.7206,58.7775,42936.0
2017-11-15 10:40:00,82.74,82.81,82.69,82.7,42646.0,58.7846,58.8343,58.749,58.7562,42646.0
2017-11-15 10:50:00,82.7,82.7,82.54,82.6,41787.0,58.7562,58.7562,58.6425,58.6851,41787.0
2017-11-15 11:00:00,82.61,82.62,82.52,82.56,28015.0,58.6922,58.6993,58.6283,58.6567,28015.0
2017-11-15 11:10:00,82.57,82.58,82.35,82.41,38747.0,58.6638,58.6709,58.5075,58.5501,38747.0
2017-11-15 11:20:00,82.39,82.39,82.11,82.11,31046.0,58.5359,58.5359,58.337,58.337,31046.0
2017-11-15 11:30:00,82.12,82.41,82.08,82.38,35759.0,58.3441,58.5501,58.3157,58.5288,35759.0
2017-11-15 11:40:00,82.38,82.42,82.32,82.34,28825.0,58.5288,58.5572,58.4862,58.5004,28825.0
2017-11-15 11:50:00,82.32,82.42,82.32,82.41,15576.0,58.4862,58.5572,58.4862,58.5501,15576.0
2017-11-15 12:00:00,82.41,82.53,82.38,82.48,19953.0,58.5501,58.6354,58.5288,58.5998,19953.0
2017-11-15 12:10:00,82.47,82.54,82.43,82.48,14568.0,58.5927,58.6425,58.5643,58.5998,14568.0
2017-11-15 12:20:00,82.49,82.49,82.4,82.48,11908.0,58.607,58.607,58.543,58.5998,11908.0
2017-11-15 12:30:00,82.48,82.5,82.46,82.46,17948.0,58.5998,58.6141,58.5856,58.5856,17948.0
2017-11-15 12:40:00,82.46,82.54,82.44,82.5,12750.0,58.5856,58.6425,58.5714,58.6141,12750.0
2017-11-15 12:50:00,82.49,82.5,82.46,82.46,8289.0,58.607,58.6141,58.5856,58.5856,8289.0
2017-11-15 13:00:00,82.46,82.49,82.42,82.47,14866.0,58.5856,58.607,58.5572,58.5927,14866.0
2017-11-15 13:10:00,82.46,82.57,82.46,82.54,11996.0,58.5856,58.6638,58.5856,58.6425,11996.0
2017-11-15 13:20:00,82.54,82.55,82.44,82.46,43058.0,58.6425,58.6496,58.5714,58.5856,43058.0
2017-11-15 13:30:00,82.45,82.48,82.37,82.4,18881.0,58.5785,58.5998,58.5217,58.543,18881.0
2017-11-15 13:40:00,82.39,82.39,82.28,82.35,14122.0,58.5359,58.5359,58.4578,58.5075,14122.0
2017-11-15 13:50:00,82.36,82.44,82.34,82.38,15585.0,58.5146,58.5714,58.5004,58.5288,15585.0
2017-11-15 14:00:00,82.37,82.37,82.29,82.34,15796.0,58.5217,58.5217,58.4649,58.5004,15796.0
2017-11-15 14:10:00,82.33,82.48,82.33,82.45,21985.0,58.4933,58.5998,58.4933,58.5785,21985.0
2017-11-15 14:20:00,82.44,82.5,82.36,82.45,19552.0,58.5714,58.6141,58.5146,58.5785,19552.0
2017-11-15 14:30:00,82.45,82.47,82.36,82.39,31980.0,58.5785,58.5927,58.5146,58.5359,31980.0
2017-11-15 14:40:00,82.38,82.49,82.38,82.45,29991.0,58.5288,58.607,58.5288,58.5785,29991.0
2017-11-15 14:50:00,82.43,82.44,82.36,82.37,18456.0,58.5643,58.5714,58.5146,58.5217,18456.0
2017-11-15 15:00:00,82.37,82.39,82.32,82.34,30158.0,58.5217,58.5359,58.4862,58.5004,30158.0
2017-11-15 15:10:00,82.34,82.4,82.33,82.34,29164.0,58.5004,58.543,58.4933,58.5004,29164.0
2017-11-15 15:20:00,82.34,82.4,82.33,82.36,35251.0,58.5004,58.543,58.4933,58.5146,35251.0
2017-11-15 15:30:00,82.37,82.37,82.25,82.3,43310.0,58.5217,58.5217,58.4364,58.472,43310.0
2017-11-15 15:40:00,82.29,82.3,82.2,82.25,57062.0,58.4649,58.472,58.4009,58.4364,57062.0
2017-11-15 15:50:00,82.26,82.27,82.17,82.23,149531.0,58.4435,58.4507,58.3796,58.4222,149531.0
2017-11-16 09:30:00,82.14,82.28,81.95,81.96,44399.0,58.3583,58.4578,58.2233,58.2304,44399.0
2017-11-16 09:40:00,81.99,82.09,81.91,82.04,24878.0,58.2517,58.3228,58.1949,58.2872,24878.0
2017-11-16 09:50:00,82.03,82.06,81.9,81.91,37563.0,58.2801,58.3015,58.1878,58.1949,37563.0
2017-11-16 10:00:00,81.9,81.92,81.7,81.91,31870.0,58.1878,58.202,58.0457,58.1949,31870.0
2017-11-16 10:10:00,81.9,82.04,81.88,81.9,16974.0,58.1878,58.2872,58.1736,58.1878,16974.0
2017-11-16 10:20:00,81.89,81.89,81.77,81.84,12835.0,58.1807,58.1807,58.0954,58.1451,12835.0
2017-11-16 10:30:00,81.84,81.99,81.82,81.88,17822.0,58.1451,58.2517,58.1309,58.1736,17822.0
2017-11-16 10:40:00,81.88,82.12,81.88,82.09,34473.0,58.1736,58.3441,58.1736,58.3228,34473.0
2017-11-16 10:50:00,82.08,82.22,82.08,82.14,33125.0,58.3157,58.4151,58.3157,58.3583,33125.0
2017-11-16 11:00:00,82.15,82.15,81.95,81.99,29105.0,58.3654,58.3654,58.2233,58.2517,29105.0
2017-11-16 11:10:00,81.99,82.06,81.95,81.96,16594.0,58.2517,58.3015,58.2233,58.2304,16594.0
2017-11-16 11:20:00,81.97,82.0,81.91,81.97,23050.0,58.2375,58.2588,58.1949,58.2375,23050.0
2017-11-16 11:30:00,81.97,82.0,81.92,82.0,14165.0,58.2375,58.2588,58.202,58.2588,14165.0
2017-11-16 11:40:00,82.0,82.08,81.98,82.06,16005.0,58.2588,58.3157,58.2446,58.3015,16005.0
2017-11-16 11:50:00,82.06,82.1,81.99,82.0,13989.0,58.3015,58.3299,58.2517,58.2588,13989.0
2017-11-16 12:00:00,82.0,82.1,82.0,82.09,13434.0,58.2588,58.3299,58.2588,58.3228,13434.0
2017-11-16 12:10:00,82.1,82.13,82.08,82.1,8115.0,58.3299,58.3512,58.3157,58.3299,8115.0
2017-11-16 12:20:00,82.1,82.14,82.04,82.06,17148.0,58.3299,58.3583,58.2872,58.3015,17148.0
2017-11-16 12:30:00,82.07,82.08,81.98,82.0,23963.0,58.3086,58.3157,58.2446,58.2588,23963.0
2017-11-16 12:40:00,82.0,82.04,82.0,82.02,10821.0,58.2588,58.2872,58.2588,58.273,10821.0
2017-11-16 12:50:00,82.02,82.03,81.91,81.93,13751.0,58.273,58.2801,58.1949,58.2091,13751.0
2017-11-16 13:00:00,81.94,82.03,81.93,82.02,18641.0,58.2162,58.2801,58.2091,58.273,18641.0
2017-11-16 13:10:00,82.03,82.09,82.02,82.07,12129.0,58.2801,58.3228,58.273,58.3086,12129.0
2017-11-16 13:20:00,82.08,82.09,82.01,82.02,10027.0,58.3157,58.3228,58.2659,58.273,10027.0
2017-11-16 13:30:00,82.03,82.04,81.99,82.0,9184.0,58.2801,58.2872,58.2517,58.2588,9184.0
2017-11-16 13:40:00,81.99,82.05,81.99,82.01,13780.0,58.2517,58.2943,58.2517,58.2659,13780.0
2017-11-16 13:50:00,82.0,82.05,81.99,82.02,16709.0,58.2588,58.2943,58.2517,58.273,16709.0
2017-11-16 14:00:00,82.02,82.09,82.0,82.06,21554.0,58.273,58.3228,58.2588,58.3015,21554.0
2017-11-16 14:10:00,82.07,82.15,82.07,82.13,16105.0,58.3086,58.3654,58.3086,58.3512,16105.0
2017-11-16 14:20:00,82.14,82.19,82.06,82.07,18597.0,58.3583,58.3938,58.3015,58.3086,18597.0
2017-11-16 14:30:00,82.06,82.14,82.06,82.09,21163.0,58.3015,58.3583,58.3015,58.3228,21163.0
2017-11-16 14:40:00,82.08,82.09,82.01,82.06,16771.0,58.3157,58.3228,58.2659,58.3015,16771.0
2017-11-16 14:50:00,82.06,82.07,81.99,82.01,20945.0,58.3015,58.3086,58.2517,58.2659,20945.0
2017-11-16 15:00:00,82.01,82.01,81.95,81.99,25370.0,58.2659,58.2659,58.2233,58.2517,25370.0
2017-11-16 15:10:00,81.99,82.05,81.97,82.02,17973.0,58.2517,58.2943,58.2375,58.273,17973.0
2017-11-16 15:20:00,82.03,82.03,81.96,81.97,32492.0,58.2801,58.2801,58.2304,58.2375,32492.0
2017-11-16 15:30:00,81.96,81.98,81.87,81.91,56163.0,58.2304,58.2446,58.1665,58.1949,56163.0
2017-11-16 15:40:00,81.91,81.95,81.9,81.92,40819.0,58.1949,58.2233,58.1878,58.202,40819.0
2017-11-16 15:50:00,81.93,81.97,81.91,81.96,97586.0,58.2091,58.2375,58.1949,58.2304,97586.0
2017-11-17 09:30:00,81.66,82.0,81.66,81.77,137972.0,58.0173,58.2588,58.0173,58.0954,137972.0
2017-11-17 09:40:00,81.76,81.86,81.64,81.68,27428.0,58.0883,58.1594,58.0031,58.0315,27428.0
2017-11-17 09:50:00,81.67,81.74,81.56,81.57,47598.0,58.0244,58.0741,57.9462,57.9533,47598.0
2017-11-17 10:00:00,81.56,81.71,81.53,81.66,27708.0,57.9462,58.0528,57.9249,58.0173,27708.0
2017-11-17 10:10:00,81.65,81.65,81.54,81.56,24159.0,58.0102,58.0102,57.932,57.9462,24159.0
2017-11-17 10:20:00,81.57,81.62,81.53,81.58,17872.0,57.9533,57.9888,57.9249,57.9604,17872.0
2017-11-17 10:30:00,81.58,81.58,81.52,81.54,13021.0,57.9604,57.9604,57.9178,57.932,13021.0
2017-11-17 10:40:00,81.55,81.56,81.44,81.44,16047.0,57.9391,57.9462,57.861,57.861,16047.0
2017-11-17 10:50:00,81.43,81.53,81.34,81.48,22194.0,57.8539,57.9249,57.7899,57.8894,22194.0
2017-11-17 11:00:00,81.46,81.55,81.44,81.45,24843.0,57.8752,57.9391,57.861,57.8681,24843.0
2017-11-17 11:10:00,81.44,81.51,81.4,81.42,20796.0,57.861,57.9107,57.8325,57.8467,20796.0
2017-11-17 11:20:00,81.43,81.5,81.38,81.48,15989.0,57.8539,57.9036,57.8183,57.8894,15989.0
2017-11-17 11:30:00,81.46,81.5,81.34,81.35,25638.0,57.8752,57.9036,57.7899,57.797,25638.0
2017-11-17 11:40:00,81.33,81.45,81.33,81.35,14727.0,57.7828,57.8681,57.7828,57.797,14727.0
2017-11-17 11:50:00,81.36,81.4,81.3,81.32,14473.0,57.8041,57.8325,57.7615,57.7757,14473.0
2017-11-17 12:00:00,81.32,81.35,81.29,81.35,17012.0,57.7757,57.797,57.7544,57.797,17012.0
2017-11-17 12:10:00,81.34,81.5,81.32,81.48,22598.0,57.7899,57.9036,57.7757,57.8894,22598.0
2017-11-17 12:20:00,81.48,81.51,81.42,81.45,12573.0,57.8894,57.9107,57.8467,57.8681,12573.0
2017-11-17 12:30:00,81.49,81.52,81.47,81.5,14272.0,57.8965,57.9178,57.8823,57.9036,14272.0
2017-11-17 12:40:00,81.5,81.52,81.47,81.52,15711.0,57.9036,57.9178,57.8823,57.9178,15711.0
2017-11-17 12:50:00,81.52,81.54,81.44,81.47,16167.0,57.9178,57.932,57.861,57.8823,16167.0
2017-11-17 13:00:00,81.46,81.48,81.4,81.43,16406.0,57.8752,57.8894,57.8325,57.8539,16406.0
2017-11-17 13:10:00,81.42,81.49,81.41,81.44,14209.0,57.8467,57.8965,57.8396,57.861,14209.0
2017-11-17 13:20:00,81.43,81.44,81.39,81.4,12552.0,57.8539,57.861,57.8254,57.8325,12552.0
2017-11-17 13:30:00,81.41,81.51,81.38,81.5,15140.0,57.8396,57.9107,57.8183,57.9036,15140.0
2017-11-17 13:40:00,81.49,81.49,81.43,81.47,18835.0,57.8965,57.8965,57.8539,57.8823,18835.0
2017-11-17 13:50:00,81.47,81.54,81.44,81.51,25430.0,57.8823,57.932,57.861,57.9107,25430.0
2017-11-17 14:00:00,81.49,81.52,81.46,81.48,20949.0,57.8965,57.9178,57.8752,57.8894,20949.0
2017-11-17 14:10:00,81.49,81.51,81.44,81.5,31133.0,57.8965,57.9107,57.861,57.9036,31133.0
2017-11-17 14:20:00,81.51,81.51,81.41,81.41,15704.0,57.9107,57.9107,57.8396,57.8396,15704.0
2017-11-17 14:30:00,81.42,81.47,81.39,81.4,32494.0,57.8467,57.8823,57.8254,57.8325,32494.0
2017-11-17 14:40:00,81.4,81.42,81.33,81.4,18899.0,57.8325,57.8467,57.7828,57.8325,18899.0
2017-11-17 14:50:00,81.4,81.42,81.35,81.39,19944.0,57.8325,57.8467,57.797,57.8254,19944.0
2017-11-17 15:00:00,81.4,81.45,81.39,81.4,25756.0,57.8325,57.8681,57.8254,57.8325,25756.0
2017-11-17 15:10:00,81.4,81.41,81.32,81.33,20111.0,57.8325,57.8396,57.7757,57.7828,20111.0
2017-11-17 15:20:00,81.33,81.36,81.3,81.33,19978.0,57.7828,57.8041,57.7615,57.7828,19978.0
2017-11-17 15:30:00,81.32,81.39,81.32,81.37,29113.0,57.7757,57.8254,57.7757,57.8112,29113.0
2017-11-17 15:40:00,81.36,81.37,81.26,81.31,58152.0,57.8041,57.8112,57.7331,57.7686,58152.0
2017-11-17 15:50:00,81.31,81.36,81.25,81.32,204731.0,57.7686,57.8041,57.726,57.7757,204731.0
2017-11-20 09:30:00,81.4,81.52,81.37,81.43,37742.0,57.8325,57.9178,57.8112,57.8539,37742.0
2017-11-20 09:40:00,81.42,81.42,81.22,81.34,33876.0,57.8467,57.8467,57.7047,57.7899,33876.0
2017-11-20 09:50:00,81.33,81.35,81.19,81.25,23654.0,57.7828,57.797,57.6833,57.726,23654.0
2017-11-20 10:00:00,81.23,81.24,81.1,81.11,22184.0,57.7118,57.7189,57.6194,57.6265,22184.0
2017-11-20 10:10:00,81.12,81.22,81.1,81.14,18202.0,57.6336,57.7047,57.6194,57.6478,18202.0
2017-11-20 10:20:00,81.14,81.24,81.12,81.16,18005.0,57.6478,57.7189,57.6336,57.662,18005.0
2017-11-20 10:30:00,81.17,81.24,81.15,81.21,18366.0,57.6691,57.7189,57.6549,57.6975,18366.0
2017-11-20 10:40:00,81.2,81.21,81.12,81.2,25727.0,57.6904,57.6975,57.6336,57.6904,25727.0
2017-11-20 10:50:00,81.21,81.25,81.15,81.19,19651.0,57.6975,57.726,57.6549,57.6833,19651.0
2017-11-20 11:00:00,81.19,81.28,81.18,81.27,19635.0,57.6833,57.7473,57.6762,57.7402,19635.0
2017-11-20 11:10:00,81.29,81.35,81.2,81.25,28330.0,57.7544,57.797,57.6904,57.726,28330.0
2017-11-20 11:20:00,81.24,81.25,81.19,81.22,15324.0,57.7189,57.726,57.6833,57.7047,15324.0
2017-11-20 11:30:00,81.22,81.24,81.16,81.18,22351.0,57.7047,57.7189,57.662,57.6762,22351.0
2017-11-20 11:40:00,81.18,81.19,81.13,81.15,16105.0,57.6762,57.6833,57.6407,57.6549,16105.0
2017-11-20 11:50:00,81.14,81.18,81.12,81.18,13902.0,57.6478,57.6762,57.6336,57.6762,13902.0
2017-11-20 12:00:00,81.18,81.2,81.14,81.18,11703.0,57.6762,57.6904,57.6478,57.6762,11703.0
2017-11-20 12:10:00,81.17,81.18,81.12,81.18,11359.0,57.6691,57.6762,57.6336,57.6762,11359.0
2017-11-20 12:20:00,81.18,81.24,81.15,81.21,23629.0,57.6762,57.7189,57.6549,57.6975,23629.0
2017-11-20 12:30:00,81.22,81.32,81.18,81.31,22986.0,57.7047,57.7757,57.6762,57.7686,22986.0
2017-11-20 12:40:00,81.32,81.35,81.3,81.35,15774.0,57.7757,57.797,57.7615,57.797,15774.0
2017-11-20 12:50:00,81.35,81.36,81.27,81.28,16887.0,57.797,57.8041,57.7402,57.7473,16887.0
2017-11-20 13:00:00,81.27,81.32,81.26,81.28,8692.0,57.7402,57.7757,57.7331,57.7473,8692.0
2017-11-20 13:10:00,81.28,81.33,81.27,81.33,14570.0,57.7473,57.7828,57.7402,57.7828,14570.0
2017-11-20 13:20:00,81.33,81.33,81.29,81.31,17690.0,57.7828,57.7828,57.7544,57.7686,17690.0
2017-11-20 13:30:00,81.31,81.31,81.27,81.28,12613.0,57.7686,57.7686,57.7402,57.7473,12613.0
2017-11-20 13:40:00,81.28,81.32,81.25,81.26,11835.0,57.7473,57.7757,57.726,57.7331,11835.0
2017-11-20 13:50:00,81.25,81.3,81.25,81.29,22944.0,57.726,57.7615,57.726,57.7544,22944.0
2017-11-20 14:00:00,81.29,81.29,81.23,81.26,17806.0,57.7544,57.7544,57.7118,57.7331,17806.0
2017-11-20 14:10:00,81.26,81.28,81.23,81.26,13033.0,57.7331,57.7473,57.7118,57.7331,13033.0
2017-11-20 14:20:00,81.26,81.27,81.22,81.26,16225.0,57.7331,57.7402,57.7047,57.7331,16225.0
2017-11-20 14:30:00,81.25,81.29,81.23,81.26,17638.0,57.726,57.7544,57.7118,57.7331,17638.0
2017-11-20 14:40:00,81.25,81.29,81.22,81.24,32972.0,57.726,57.7544,57.7047,57.7189,32972.0
2017-11-20 14:50:00,81.25,81.33,81.24,81.32,45333.0,57.726,57.7828,57.7189,57.7757,45333.0
2017-11-20 15:00:00,81.32,81.33,81.28,81.31,22034.0,57.7757,57.7828,57.7473,57.7686,22034.0
2017-11-20 15:10:00,81.3,81.31,81.24,81.25,20633.0,57.7615,57.7686,57.7189,57.726,20633.0
2017-11-20 15:20:00,81.25,81.28,81.23,81.24,27718.0,57.726,57.7473,57.7118,57.7189,27718.0
2017-11-20 15:30:00,81.24,81.25,81.16,81.17,28703.0,57.7189,57.726,57.662,57.6691,28703.0
2017-11-20 15:40:00,81.17,81.17,81.11,81.15,39668.0,57.6691,57.6691,57.6265,57.6549,39668.0
2017-11-20 15:50:00,81.15,81.18,81.1,81.16,110660.0,57.6549,57.6762,57.6194,57.662,110660.0
2017-11-21 09:30:00,81.19,81.43,81.16,81.42,18635.0,57.6833,57.8539,57.662,57.8467,18635.0
2017-11-21 09:40:00,81.42,81.5,81.24,81.28,19258.0,57.8467,57.9036,57.7189,57.7473,19258.0
2017-11-21 09:50:00,81.29,81.36,81.12,81.13,93549.0,57.7544,57.8041,57.6336,57.6407,93549.0
2017-11-21 10:00:00,81.13,81.19,81.04,81.05,41672.0,57.6407,57.6833,57.5768,57.5839,41672.0
2017-11-21 10:10:00,81.04,81.22,81.01,81.22,82331.0,57.5768,57.7047,57.5555,57.7047,82331.0
2017-11-21 10:20:00,81.25,81.32,81.22,81.22,26300.0,57.726,57.7757,57.7047,57.7047,26300.0
2017-11-21 10:30:00,81.24,81.31,81.19,81.31,7177.0,57.7189,57.7686,57.6833,57.7686,7177.0
2017-11-21 10:40:00,81.32,81.38,81.29,81.38,18930.0,57.7757,57.8183,57.7544,57.8183,18930.0
2017-11-21 10:50:00,81.37,81.39,81.31,81.31,29176.0,57.8112,57.8254,57.7686,57.7686,29176.0
2017-11-21 11:00:00,81.32,81.42,81.31,81.37,24417.0,57.7757,57.8467,57.7686,57.8112,24417.0
2017-11-21 11:10:00,81.38,81.44,81.36,81.37,21883.0,57.8183,57.861,57.8041,57.8112,21883.0
2017-11-21 11:20:00,81.36,81.48,81.36,81.4,17270.0,57.8041,57.8894,57.8041,57.8325,17270.0
2017-11-21 11:30:00,81.41,81.44,81.37,81.4,16394.0,57.8396,57.861,57.8112,57.8325,16394.0
2017-11-21 11:40:00,81.4,81.4,81.32,81.37,14857.0,57.8325,57.8325,57.7757,57.8112,14857.0
2017-11-21 11:50:00,81.38,81.42,81.37,81.42,18052.0,57.8183,57.8467,57.8112,57.8467,18052.0
2017-11-21 12:00:00,81.42,81.45,81.38,81.41,22617.0,57.8467,57.8681,57.8183,57.8396,22617.0
2017-11-21 12:10:00,81.41,81.43,81.39,81.41,15059.0,57.8396,57.8539,57.8254,57.8396,15059.0
2017-11-21 12:20:00,81.41,81.49,81.4,81.45,23807.0,57.8396,57.8965,57.8325,57.8681,23807.0
2017-11-21 12:30:00,81.45,81.47,81.4,81.41,13426.0,57.8681,57.8823,57.8325,57.8396,13426.0
2017-11-21 12:40:00,81.41,81.41,81.28,81.3,25696.0,57.8396,57.8396,57.7473,57.7615,25696.0
2017-11-21 12:50:00,81.3,81.33,81.29,81.32,21913.0,57.7615,57.7828,57.7544,57.7757,21913.0
2017-11-21 13:00:00,81.31,81.35,81.29,81.29,9339.0,57.7686,57.797,57.7544,57.7544,9339.0
2017-11-21 13:10:00,81.28,81.33,81.27,81.31,14158.0,57.7473,57.7828,57.7402,57.7686,14158.0
2017-11-21 13:20:00,81.33,81.38,81.31,81.37,21496.0,57.7828,57.8183,57.7686,57.8112,21496.0
2017-11-21 13:30:00,81.37,81.42,81.31,81.38,28563.0,57.8112,57.8467,57.7686,57.8183,28563.0
2017-11-21 13:40:00,81.39,81.44,81.35,81.42,24003.0,57.8254,57.861,57.797,57.8467,24003.0
2017-11-21 13:50:00,81.4,81.42,81.34,81.39,17964.0,57.8325,57.8467,57.7899,57.8254,17964.0
2017-11-21 14:00:00,81.39,81.42,81.36,81.41,24926.0,57.8254,57.8467,57.8041,57.8396,24926.0
2017-11-21 14:10:00,81.41,81.54,81.4,81.51,26418.0,57.8396,57.932,57.8325,57.9107,26418.0
2017-11-21 14:20:00,81.51,81.52,81.42,81.42,15322.0,57.9107,57.9178,57.8467,57.8467,15322.0
2017-11-21 14:30:00,81.42,81.49,81.39,81.43,26698.0,57.8467,57.8965,57.8254,57.8539,26698.0
2017-11-21 14:40:00,81.42,81.47,81.41,81.45,18509.0,57.8467,57.8823,57.8396,57.8681,18509.0
2017-11-21 14:50:00,81.45,81.48,81.41,81.41,16298.0,57.8681,57.8894,57.8396,57.8396,16298.0
2017-11-21 15:00:00,81.42,81.42,81.32,81.38,49586.0,57.8467,57.8467,57.7757,57.8183,49586.0
2017-11-21 15:10:00,81.38,81.38,81.31,81.37,48820.0,57.8183,57.8183,57.7686,57.8112,48820.0
2017-11-21 15:20:00,81.36,81.37,81.32,81.33,53579.0,57.8041,57.8112,57.7757,57.7828,53579.0
2017-11-21 15:30:00,81.33,81.42,81.32,81.38,44304.0,57.7828,57.8467,57.7757,57.8183,44304.0
2017-11-21 15:40:00,81.38,81.48,81.37,81.41,84819.0,57.8183,57.8894,57.8112,57.8396,84819.0
2017-11-21 15:50:00,81.41,81.49,81.31,81.39,224912.0,57.8396,57.8965,57.7686,57.8254,224912.0
2017-11-22 09:30:00,81.94,82.09,81.69,81.83,167984.0,58.2162,58.3228,58.0386,58.138,167984.0
2017-11-22 09:40:00,81.83,82.13,81.82,81.93,91711.0,58.138,58.3512,58.1309,58.2091,91711.0
2017-11-22 09:50:00,81.94,81.98,81.86,81.94,42527.0,58.2162,58.2446,58.1594,58.2162,42527.0
2017-11-22 10:00:00,81.95,81.95,81.62,81.67,44635.0,58.2233,58.2233,57.9888,58.0244,44635.0
2017-11-22 10:10:00,81.68,81.85,81.68,81.75,24864.0,58.0315,58.1523,58.0315,58.0812,24864.0
2017-11-22 10:20:00,81.74,81.78,81.67,81.69,22360.0,58.0741,58.1025,58.0244,58.0386,22360.0
2017-11-22 10:30:00,81.69,81.71,81.56,81.6,64202.0,58.0386,58.0528,57.9462,57.9746,64202.0
2017-11-22 10:40:00,81.59,81.71,81.55,81.66,28600.0,57.9675,58.0528,57.9391,58.0173,28600.0
2017-11-22 10:50:00,81.66,81.75,81.65,81.75,33888.0,58.0173,58.0812,58.0102,58.0812,33888.0
2017-11-22 11:00:00,81.76,81.81,81.7,81.71,25220.0,58.0883,58.1238,58.0457,58.0528,25220.0
2017-11-22 11:10:00,81.72,81.78,81.71,81.76,15972.0,58.0599,58.1025,58.0528,58.0883,15972.0
2017-11-22 11:20:00,81.75,81.83,81.75,81.81,28759.0,58.0812,58.138,58.0812,58.1238,28759.0
2017-11-22 11:30:00,81.82,81.87,81.82,81.84,13680.0,58.1309,58.1665,58.1309,58.1451,13680.0
2017-11-22 11:40:00,81.85,81.86,81.8,81.83,23273.0,58.1523,58.1594,58.1167,58.138,23273.0
2017-11-22 11:50:00,81.83,81.9,81.74,81.89,26646.0,58.138,58.1878,58.0741,58.1807,26646.0
2017-11-22 12:00:00,81.87,81.9,81.86,81.87,9522.0,58.1665,58.1878,58.1594,58.1665,9522.0
2017-11-22 12:10:00,81.86,81.93,81.85,81.92,7739.0,58.1594,58.2091,58.1523,58.202,7739.0
2017-11-22 12:20:00,81.91,81.93,81.86,81.93,12001.0,58.1949,58.2091,58.1594,58.2091,12001.0
2017-11-22 12:30:00,81.92,81.92,81.88,81.91,9763.0,58.202,58.202,58.1736,58.1949,9763.0
2017-11-22 12:40:00,81.91,81.92,81.88,81.89,9349.0,58.1949,58.202,58.1736,58.1807,9349.0
2017-11-22 12:50:00,81.9,81.9,81.85,81.86,15718.0,58.1878,58.1878,58.1523,58.1594,15718.0
2017-11-22 13:00:00,81.87,81.91,81.85,81.89,12701.0,58.1665,58.1949,58.1523,58.1807,12701.0
2017-11-22 13:10:00,81.89,81.9,81.88,81.89,8770.0,58.1807,58.1878,58.1736,58.1807,8770.0
2017-11-22 13:20:00,81.88,81.92,81.88,81.89,11973.0,58.1736,58.202,58.1736,58.1807,11973.0
2017-11-22 13:30:00,81.89,81.91,81.87,81.91,12420.0,58.1807,58.1949,58.1665,58.1949,12420.0
2017-11-22 13:40:00,81.91,81.91,81.89,81.89,11753.0,58.1949,58.1949,58.1807,58.1807,11753.0
2017-11-22 13:50:00,81.88,81.93,81.88,81.89,13972.0,58.1736,58.2091,58.1736,58.1807,13972.0
2017-11-22 14:00:00,81.89,82.0,81.87,81.97,23272.0,58.1807,58.2588,58.1665,58.2375,23272.0
2017-11-22 14:10:00,81.96,82.04,81.91,82.0,30800.0,58.2304,58.2872,58.1949,58.2588,30800.0
2017-11-22 14:20:00,82.0,82.02,81.97,82.02,19187.0,58.2588,58.273,58.2375,58.273,19187.0
2017-11-22 14:30:00,82.02,82.04,81.94,81.95,17899.0,58.273,58.2872,58.2162,58.2233,17899.0
2017-11-22 14:40:00,81.94,81.97,81.9,81.95,23370.0,58.2162,58.2375,58.1878,58.2233,23370.0
2017-11-22 14:50:00,81.95,82.03,81.93,82.02,21590.0,58.2233,58.2801,58.2091,58.273,21590.0
2017-11-22 15:00:00,82.01,82.02,81.98,82.01,24723.0,58.2659,58.273,58.2446,58.2659,24723.0
2017-11-22 15:10:00,82.01,82.07,82.0,82.07,29071.0,58.2659,58.3086,58.2588,58.3086,29071.0
2017-11-22 15:20:00,82.07,82.11,82.03,82.04,52450.0,58.3086,58.337,58.2801,58.2872,52450.0
2017-11-22 15:30:00,82.03,82.13,82.03,82.11,38183.0,58.2801,58.3512,58.2801,58.337,38183.0
2017-11-22 15:40:00,82.1,82.17,82.09,82.12,50351.0,58.3299,58.3796,58.3228,58.3441,50351.0
2017-11-22 15:50:00,82.12,82.2,82.09,82.15,157535.0,58.3441,58.4009,58.3228,58.3654,157535.0
2017-11-24 09:30:00,82.43,82.65,82.17,82.65,64645.0,58.5643,58.7206,58.3796,58.7206,64645.0
2017-11-24 09:40:00,82.65,82.72,82.51,82.56,28153.0,58.7206,58.7704,58.6212,58.6567,28153.0
2017-11-24 09:50:00,82.56,82.68,82.55,82.59,34448.0,58.6567,58.7419,58.6496,58.678,34448.0
2017-11-24 10:00:00,82.57,82.57,82.39,82.49,27744.0,58.6638,58.6638,58.5359,58.607,27744.0
2017-11-24 10:10:00,82.49,82.59,82.4,82.54,23834.0,58.607,58.678,58.543,58.6425,23834.0
2017-11-24 10:20:00,82.54,82.59,82.48,82.54,23950.0,58.6425,58.678,58.5998,58.6425,23950.0
2017-11-24 10:30:00,82.52,82.53,82.4,82.41,14598.0,58.6283,58.6354,58.543,58.5501,14598.0
2017-11-24 10:40:00,82.41,82.45,82.35,82.37,15382.0,58.5501,58.5785,58.5075,58.5217,15382.0
2017-11-24 10:50:00,82.37,82.44,82.22,82.23,31136.0,58.5217,58.5714,58.4151,58.4222,31136.0
2017-11-24 11:00:00,82.23,82.26,82.18,82.18,24658.0,58.4222,58.4435,58.3867,58.3867,24658.0
2017-11-24 11:10:00,82.18,82.27,82.18,82.21,18915.0,58.3867,58.4507,58.3867,58.408,18915.0
2017-11-24 11:20:00,82.2,82.22,82.17,82.21,18295.0,58.4009,58.4151,58.3796,58.408,18295.0
2017-11-24 11:30:00,82.19,82.25,82.19,82.24,20344.0,58.3938,58.4364,58.3938,58.4293,20344.0
2017-11-24 11:40:00,82.25,82.25,82.16,82.2,14650.0,58.4364,58.4364,58.3725,58.4009,14650.0
2017-11-24 11:50:00,82.19,82.19,82.09,82.11,16709.0,58.3938,58.3938,58.3228,58.337,16709.0
2017-11-24 12:00:00,82.11,82.14,82.1,82.11,20560.0,58.337,58.3583,58.3299,58.337,20560.0
2017-11-24 12:10:00,82.11,82.18,82.11,82.14,15549.0,58.337,58.3867,58.337,58.3583,15549.0
2017-11-24 12:20:00,82.13,82.16,82.11,82.14,18005.0,58.3512,58.3725,58.337,58.3583,18005.0
2017-11-24 12:30:00,82.14,82.26,82.13,82.26,36136.0,58.3583,58.4435,58.3512,58.4435,36136.0
2017-11-24 12:40:00,82.26,82.29,82.22,82.22,25381.0,58.4435,58.4649,58.4151,58.4151,25381.0
2017-11-24 12:50:00,82.23,82.23,82.13,82.18,70895.0,58.4222,58.4222,58.3512,58.3867,70895.0
2017-11-27 09:30:00,82.3,82.33,82.1,82.3,33938.0,58.472,58.4933,58.3299,58.472,33938.0
2017-11-27 09:40:00,82.31,82.42,82.27,82.41,23531.0,58.4791,58.5572,58.4507,58.5501,23531.0
2017-11-27 09:50:00,82.43,82.66,82.33,82.66,32976.0,58.5643,58.7277,58.4933,58.7277,32976.0
2017-11-27 10:00:00,82.66,82.73,82.62,82.68,52774.0,58.7277,58.7775,58.6993,58.7419,52774.0
2017-11-27 10:10:00,82.68,82.72,82.6,82.67,49342.0,58.7419,58.7704,58.6851,58.7348,49342.0
2017-11-27 10:20:00,82.67,82.68,82.53,82.61,22494.0,58.7348,58.7419,58.6354,58.6922,22494.0
2017-11-27 10:30:00,82.61,82.61,82.55,82.61,29141.0,58.6922,58.6922,58.6496,58.6922,29141.0
2017-11-27 10:40:00,82.62,82.66,82.61,82.65,23634.0,58.6993,58.7277,58.6922,58.7206,23634.0
2017-11-27 10:50:00,82.65,82.75,82.65,82.73,19074.0,58.7206,58.7917,58.7206,58.7775,19074.0
2017-11-27 11:00:00,82.73,82.81,82.72,82.78,21511.0,58.7775,58.8343,58.7704,58.813,21511.0
2017-11-27 11:10:00,82.78,82.98,82.78,82.97,31125.0,58.813,58.9551,58.813,58.948,31125.0
2017-11-27 11:20:00,82.96,82.99,82.83,82.93,68112.0,58.9409,58.9622,58.8485,58.9196,68112.0
2017-11-27 11:30:00,82.94,83.08,82.93,83.08,76490.0,58.9267,59.0261,58.9196,59.0261,76490.0
2017-11-27 11:40:00,83.07,83.13,83.07,83.13,22067.0,59.019,59.0617,59.019,59.0617,22067.0
2017-11-27 11:50:00,83.12,83.13,83.03,83.05,22380.0,59.0546,59.0617,58.9906,59.0048,22380.0
2017-11-27 12:00:00,83.05,83.07,82.91,82.92,17562.0,59.0048,59.019,58.9054,58.9125,17562.0
2017-11-27 12:10:00,82.92,83.01,82.91,83.0,11533.0,58.9125,58.9764,58.9054,58.9693,11533.0
2017-11-27 12:20:00,83.0,83.0,82.94,82.95,9272.0,58.9693,58.9693,58.9267,58.9338,9272.0
2017-11-27 12:30:00,82.95,83.02,82.93,83.02,11849.0,58.9338,58.9835,58.9196,58.9835,11849.0
2017-11-27 12:40:00,83.02,83.08,83.0,83.0,10290.0,58.9835,59.0261,58.9693,58.9693,10290.0
2017-11-27 12:50:00,82.99,83.04,82.98,83.04,11559.0,58.9622,58.9977,58.9551,58.9977,11559.0
2017-11-27 13:00:00,83.04,83.05,82.82,82.83,18604.0,58.9977,59.0048,58.8414,58.8485,18604.0
2017-11-27 13:10:00,82.84,82.89,82.82,82.86,16828.0,58.8556,58.8911,58.8414,58.8698,16828.0
2017-11-27 13:20:00,82.86,82.94,82.86,82.91,15350.0,58.8698,58.9267,58.8698,58.9054,15350.0
2017-11-27 13:30:00,82.91,82.93,82.85,82.88,17417.0,58.9054,58.9196,58.8627,58.884,17417.0
2017-11-27 13:40:00,82.88,82.89,82.8,82.83,11035.0,58.884,58.8911,58.8272,58.8485,11035.0
2017-11-27 13:50:00,82.84,82.87,82.82,82.87,19869.0,58.8556,58.8769,58.8414,58.8769,19869.0
2017-11-27 14:00:00,82.87,82.89,82.83,82.84,21509.0,58.8769,58.8911,58.8485,58.8556,21509.0
2017-11-27 14:10:00,82.83,82.89,82.83,82.84,28569.0,58.8485,58.8911,58.8485,58.8556,28569.0
2017-11-27 14:20:00,82.84,82.89,82.84,82.89,17438.0,58.8556,58.8911,58.8556,58.8911,17438.0
2017-11-27 14:30:00,82.88,82.89,82.84,82.84,20846.0,58.884,58.8911,58.8556,58.8556,20846.0
2017-11-27 14:40:00,82.84,82.89,82.82,82.87,26642.0,58.8556,58.8911,58.8414,58.8769,26642.0
2017-11-27 14:50:00,82.87,82.95,82.86,82.92,26215.0,58.8769,58.9338,58.8698,58.9125,26215.0
2017-11-27 15:00:00,82.93,83.02,82.92,83.0,54083.0,58.9196,58.9835,58.9125,58.9693,54083.0
2017-11-27 15:10:00,83.01,83.04,82.99,83.0,36162.0,58.9764,58.9977,58.9622,58.9693,36162.0
2017-11-27 15:20:00,83.0,83.05,82.98,83.04,33993.0,58.9693,59.0048,58.9551,58.9977,33993.0
2017-11-27 15:30:00,83.04,83.07,83.02,83.03,47043.0,58.9977,59.019,58.9835,58.9906,47043.0
2017-11-27 15:40:00,83.03,83.07,82.99,83.06,74556.0,58.9906,59.019,58.9622,59.0119,74556.0
2017-11-27 15:50:00,83.06,83.12,82.96,82.98,245157.0,59.0119,59.0546,58.9409,58.9551,245157.0
2017-11-28 09:30:00,83.07,83.43,83.06,83.39,62983.0,59.019,59.2748,59.0119,59.2464,62983.0
2017-11-28 09:40:00,83.4,83.48,83.34,83.38,53109.0,59.2535,59.3103,59.2109,59.2393,53109.0
2017-11-28 09:50:00,83.39,83.57,83.38,83.56,38782.0,59.2464,59.3743,59.2393,59.3672,38782.0
2017-11-28 10:00:00,83.56,83.86,83.51,83.85,80045.0,59.3672,59.5803,59.3316,59.5732,80045.0
2017-11-28 10:10:00,83.84,83.84,83.71,83.76,18785.0,59.5661,59.5661,59.4737,59.5093,18785.0
2017-11-28 10:20:00,83.73,83.75,83.58,83.61,14106.0,59.4879,59.5022,59.3814,59.4027,14106.0
2017-11-28 10:30:00,83.61,83.67,83.52,83.63,43584.0,59.4027,59.4453,59.3387,59.4169,43584.0
2017-11-28 10:40:00,83.64,83.73,83.59,83.64,43987.0,59.424,59.4879,59.3885,59.424,43987.0
2017-11-28 10:50:00,83.65,83.69,83.59,83.61,21268.0,59.4311,59.4595,59.3885,59.4027,21268.0
2017-11-28 11:00:00,83.61,83.63,83.58,83.61,33494.0,59.4027,59.4169,59.3814,59.4027,33494.0
2017-11-28 11:10:00,83.61,83.63,83.59,83.61,31648.0,59.4027,59.4169,59.3885,59.4027,31648.0
2017-11-28 11:20:00,83.61,83.63,83.59,83.6,33917.0,59.4027,59.4169,59.3885,59.3956,33917.0
2017-11-28 11:30:00,83.6,83.72,83.6,83.68,17577.0,59.3956,59.4808,59.3956,59.4524,17577.0
2017-11-28 11:40:00,83.69,83.72,83.65,83.68,20699.0,59.4595,59.4808,59.4311,59.4524,20699.0
2017-11-28 11:50:00,83.68,83.8,83.68,83.8,16431.0,59.4524,59.5377,59.4524,59.5377,16431.0
2017-11-28 12:00:00,83.79,83.79,83.7,83.72,10602.0,59.5306,59.5306,59.4666,59.4808,10602.0
2017-11-28 12:10:00,83.74,83.77,83.65,83.69,14161.0,59.495,59.5164,59.4311,59.4595,14161.0
2017-11-28 12:20:00,83.67,83.71,83.64,83.69,26659.0,59.4453,59.4737,59.424,59.4595,26659.0
2017-11-28 12:30:00,83.66,83.7,83.65,83.7,14262.0,59.4382,59.4666,59.4311,59.4666,14262.0
2017-11-28 12:40:00,83.7,83.74,83.67,83.7,16372.0,59.4666,59.495,59.4453,59.4666,16372.0
2017-11-28 12:50:00,83.71,83.72,83.63,83.67,16905.0,59.4737,59.4808,59.4169,59.4453,16905.0
2017-11-28 13:00:00,83.67,83.7,83.58,83.61,33513.0,59.4453,59.4666,59.3814,59.4027,33513.0
2017-11-28 13:10:00,83.61,83.62,83.59,83.6,25416.0,59.4027,59.4098,59.3885,59.3956,25416.0
2017-11-28 13:20:00,83.6,83.69,83.58,83.68,32816.0,59.3956,59.4595,59.3814,59.4524,32816.0
2017-11-28 13:30:00,83.69,83.7,83.61,83.63,21067.0,59.4595,59.4666,59.4027,59.4169,21067.0
2017-11-28 13:40:00,83.65,83.72,83.63,83.71,24042.0,59.4311,59.4808,59.4169,59.4737,24042.0
2017-11-28 13:50:00,83.7,83.78,83.61,83.78,26325.0,59.4666,59.5235,59.4027,59.5235,26325.0
2017-11-28 14:00:00,83.77,83.78,83.67,83.7,27348.0,59.5164,59.5235,59.4453,59.4666,27348.0
2017-11-28 14:10:00,83.72,83.75,83.69,83.73,19975.0,59.4808,59.5022,59.4595,59.4879,19975.0
2017-11-28 14:20:00,83.73,83.73,83.66,83.7,26449.0,59.4879,59.4879,59.4382,59.4666,26449.0
2017-11-28 14:30:00,83.7,83.79,83.69,83.79,39329.0,59.4666,59.5306,59.4595,59.5306,39329.0
2017-11-28 14:40:00,83.79,83.84,83.77,83.83,48377.0,59.5306,59.5661,59.5164,59.559,48377.0
2017-11-28 14:50:00,83.83,83.9,83.83,83.88,43588.0,59.559,59.6087,59.559,59.5945,43588.0
2017-11-28 15:00:00,83.88,83.93,83.75,83.83,68893.0,59.5945,59.63,59.5022,59.559,68893.0
2017-11-28 15:10:00,83.82,83.84,83.75,83.83,51496.0,59.5519,59.5661,59.5022,59.559,51496.0
2017-11-28 15:20:00,83.83,83.84,83.73,83.78,51438.0,59.559,59.5661,59.4879,59.5235,51438.0
2017-11-28 15:30:00,83.78,83.83,83.64,83.83,54864.0,59.5235,59.559,59.424,59.559,54864.0
2017-11-28 15:40:00,83.82,83.89,83.78,83.81,74243.0,59.5519,59.6016,59.5235,59.5448,74243.0
2017-11-28 15:50:00,83.82,83.95,83.81,83.95,226890.0,59.5519,59.6442,59.5448,59.6442,226890.0
2017-11-29 09:30:00,83.62,83.97,83.52,83.77,70884.0,59.4098,59.6585,59.3387,59.5164,70884.0
2017-11-29 09:40:00,83.78,83.89,83.67,83.74,81809.0,59.5235,59.6016,59.4453,59.495,81809.0
2017-11-29 09:50:00,83.76,83.86,83.71,83.75,59598.0,59.5093,59.5803,59.4737,59.5022,59598.0
2017-11-29 10:00:00,83.76,83.82,83.51,83.55,64064.0,59.5093,59.5519,59.3316,59.3601,64064.0
2017-11-29 10:10:00,83.55,83.56,83.31,83.5,69596.0,59.3601,59.3672,59.1895,59.3245,69596.0
2017-11-29 10:20:00,83.5,83.74,83.45,83.52,25530.0,59.3245,59.495,59.289,59.3387,25530.0
2017-11-29 10:30:00,83.56,83.81,83.52,83.81,55402.0,59.3672,59.5448,59.3387,59.5448,55402.0
2017-11-29 10:40:00,83.81,83.86,83.62,83.69,33230.0,59.5448,59.5803,59.4098,59.4595,33230.0
2017-11-29 10:50:00,83.71,83.76,83.65,83.72,36299.0,59.4737,59.5093,59.4311,59.4808,36299.0
2017-11-29 11:00:00,83.72,83.76,83.64,83.75,30586.0,59.4808,59.5093,59.424,59.5022,30586.0
2017-11-29 11:10:00,83.74,83.78,83.67,83.69,22778.0,59.495,59.5235,59.4453,59.4595,22778.0
2017-11-29 11:20:00,83.69,83.81,83.65,83.71,41890.0,59.4595,59.5448,59.4311,59.4737,41890.0
2017-11-29 11:30:00,83.7,83.76,83.65,83.75,35813.0,59.4666,59.5093,59.4311,59.5022,35813.0
2017-11-29 11:40:00,83.74,84.06,83.71,84.05,40964.0,59.495,59.7224,59.4737,59.7153,40964.0
2017-11-29 11:50:00,84.04,84.14,83.9,84.08,28243.0,59.7082,59.7792,59.6087,59.7366,28243.0
2017-11-29 12:00:00,84.08,84.29,84.08,84.23,37751.0,59.7366,59.8858,59.7366,59.8432,37751.0
2017-11-29 12:10:00,84.21,84.34,84.13,84.21,31904.0,59.829,59.9213,59.7721,59.829,31904.0
2017-11-29 12:20:00,84.2,84.23,84.09,84.16,26772.0,59.8219,59.8432,59.7437,59.7934,26772.0
2017-11-29 12:30:00,84.17,84.17,83.96,83.97,25628.0,59.8005,59.8005,59.6514,59.6585,25628.0
2017-11-29 12:40:00,83.98,84.03,83.92,83.94,24509.0,59.6656,59.7011,59.6229,59.6371,24509.0
2017-11-29 12:50:00,83.96,84.06,83.91,84.02,16101.0,59.6514,59.7224,59.6158,59.694,16101.0
2017-11-29 13:00:00,84.02,84.03,83.91,83.95,21385.0,59.694,59.7011,59.6158,59.6442,21385.0
2017-11-29 13:10:00,83.95,83.96,83.82,83.84,20442.0,59.6442,59.6514,59.5519,59.5661,20442.0
2017-11-29 13:20:00,83.84,83.88,83.75,83.83,16526.0,59.5661,59.5945,59.5022,59.559,16526.0
2017-11-29 13:30:00,83.85,83.95,83.82,83.95,20799.0,59.5732,59.6442,59.5519,59.6442,20799.0
2017-11-29 13:40:00,83.95,84.09,83.95,84.08,32014.0,59.6442,59.7437,59.6442,59.7366,32014.0
2017-11-29 13:50:00,84.09,84.13,83.87,83.87,91994.0,59.7437,59.7721,59.5874,59.5874,91994.0
2017-11-29 14:00:00,83.87,84.01,83.87,83.94,38151.0,59.5874,59.6869,59.5874,59.6371,38151.0
2017-11-29 14:10:00,83.93,84.01,83.87,83.97,30412.0,59.63,59.6869,59.5874,59.6585,30412.0
2017-11-29 14:20:00,83.97,84.02,83.88,83.9,34442.0,59.6585,59.694,59.5945,59.6087,34442.0
2017-11-29 14:30:00,83.89,83.95,83.88,83.91,26894.0,59.6016,59.6442,59.5945,59.6158,26894.0
2017-11-29 14:40:00,83.91,83.94,83.82,83.94,23766.0,59.6158,59.6371,59.5519,59.6371,23766.0
2017-11-29 14:50:00,83.94,83.94,83.81,83.84,24255.0,59.6371,59.6371,59.5448,59.5661,24255.0
2017-11-29 15:00:00,83.82,83.87,83.76,83.76,33826.0,59.5519,59.5874,59.5093,59.5093,33826.0
2017-11-29 15:10:00,83.77,83.91,83.76,83.89,30989.0,59.5164,59.6158,59.5093,59.6016,30989.0
2017-11-29 15:20:00,83.88,84.01,83.88,83.98,47306.0,59.5945,59.6869,59.5945,59.6656,47306.0
2017-11-29 15:30:00,83.96,83.97,83.81,83.84,59594.0,59.6514,59.6585,59.5448,59.5661,59594.0
2017-11-29 15:40:00,83.84,83.92,83.8,83.86,70559.0,59.5661,59.6229,59.5377,59.5803,70559.0
2017-11-29 15:50:00,83.86,84.07,83.84,83.99,285524.0,59.5803,59.7295,59.5661,59.6727,285524.0
2017-11-30 09:30:00,83.39,83.71,83.14,83.18,49303.0,59.7886,60.0181,59.6094,59.6381,49303.0
2017-11-30 09:40:00,83.2,83.49,83.2,83.35,33101.0,59.6524,59.8603,59.6524,59.76,33101.0
2017-11-30 09:50:00,83.36,83.57,83.33,83.52,30351.0,59.7671,59.9177,59.7456,59.8818,30351.0
2017-11-30 10:00:00,83.52,83.8,83.52,83.8,41303.0,59.8818,60.0826,59.8818,60.0826,41303.0
2017-11-30 10:10:00,83.8,83.88,83.68,83.68,38093.0,60.0826,60.14,59.9966,59.9966,38093.0
2017-11-30 10:20:00,83.68,83.86,83.66,83.8,49388.0,59.9966,60.1256,59.9822,60.0826,49388.0
2017-11-30 10:30:00,83.8,83.88,83.72,83.78,55077.0,60.0826,60.14,60.0252,60.0683,55077.0
2017-11-30 10:40:00,83.78,83.85,83.69,83.8,34069.0,60.0683,60.1184,60.0037,60.0826,34069.0
2017-11-30 10:50:00,83.79,84.03,83.77,84.01,51993.0,60.0754,60.2475,60.0611,60.2332,51993.0
2017-11-30 11:00:00,84.01,84.01,83.81,83.84,38976.0,60.2332,60.2332,60.0898,60.1113,38976.0
2017-11-30 11:10:00,83.85,83.95,83.81,83.82,34013.0,60.1184,60.1901,60.0898,60.0969,34013.0
2017-11-30 11:20:00,83.83,83.92,83.76,83.87,36570.0,60.1041,60.1686,60.0539,60.1328,36570.0
2017-11-30 11:30:00,83.87,83.87,83.64,83.67,24043.0,60.1328,60.1328,59.9679,59.9894,24043.0
2017-11-30 11:40:00,83.68,83.8,83.64,83.76,22496.0,59.9966,60.0826,59.9679,60.0539,22496.0
2017-11-30 11:50:00,83.76,83.82,83.73,83.81,27300.0,60.0539,60.0969,60.0324,60.0898,27300.0
2017-11-30 12:00:00,83.82,83.82,83.74,83.78,29764.0,60.0969,60.0969,60.0396,60.0683,29764.0
2017-11-30 12:10:00,83.79,83.89,83.77,83.83,28471.0,60.0754,60.1471,60.0611,60.1041,28471.0
2017-11-30 12:20:00,83.84,84.01,83.84,83.99,20936.0,60.1113,60.2332,60.1113,60.2188,20936.0
2017-11-30 12:30:00,83.99,84.12,83.99,84.1,27069.0,60.2188,60.312,60.2188,60.2977,27069.0
2017-11-30 12:40:00,84.1,84.11,83.96,83.97,29941.0,60.2977,60.3049,60.1973,60.2045,29941.0
2017-11-30 12:50:00,83.99,84.0,83.79,83.79,23872.0,60.2188,60.226,60.0754,60.0754,23872.0
2017-11-30 13:00:00,83.79,83.95,83.79,83.94,24226.0,60.0754,60.1901,60.0754,60.183,24226.0
2017-11-30 13:10:00,83.91,83.93,83.76,83.82,39191.0,60.1615,60.1758,60.0539,60.0969,39191.0
2017-11-30 13:20:00,83.81,83.87,83.76,83.79,33161.0,60.0898,60.1328,60.0539,60.0754,33161.0
2017-11-30 13:30:00,83.79,83.84,83.71,83.71,22600.0,60.0754,60.1113,60.0181,60.0181,22600.0
2017-11-30 13:40:00,83.7,83.86,83.7,83.8,18452.0,60.0109,60.1256,60.0109,60.0826,18452.0
2017-11-30 13:50:00,83.8,83.88,83.75,83.88,25331.0,60.0826,60.14,60.0467,60.14,25331.0
2017-11-30 14:00:00,83.86,83.97,83.84,83.87,28944.0,60.1256,60.2045,60.1113,60.1328,28944.0
2017-11-30 14:10:00,83.88,83.96,83.86,83.91,51372.0,60.14,60.1973,60.1256,60.1615,51372.0
2017-11-30 14:20:00,83.91,83.96,83.83,83.96,39988.0,60.1615,60.1973,60.1041,60.1973,39988.0
2017-11-30 14:30:00,83.95,83.95,83.87,83.92,39302.0,60.1901,60.1901,60.1328,60.1686,39302.0
2017-11-30 14:40:00,83.92,83.98,83.91,83.94,24841.0,60.1686,60.2116,60.1615,60.183,24841.0
2017-11-30 14:50:00,83.94,84.0,83.92,84.0,37981.0,60.183,60.226,60.1686,60.226,37981.0
2017-11-30 15:00:00,83.99,84.02,83.94,83.96,43601.0,60.2188,60.2403,60.183,60.1973,43601.0
2017-11-30 15:10:00,83.97,84.0,83.94,83.98,32266.0,60.2045,60.226,60.183,60.2116,32266.0
2017-11-30 15:20:00,84.0,84.01,83.93,83.96,46041.0,60.226,60.2332,60.1758,60.1973,46041.0
2017-11-30 15:30:00,83.96,84.11,83.96,84.03,72607.0,60.1973,60.3049,60.1973,60.2475,72607.0
2017-11-30 15:40:00,84.03,84.27,84.03,84.26,96915.0,60.2475,60.4196,60.2475,60.4124,96915.0
2017-11-30 15:50:00,84.26,84.3,84.13,84.15,254567.0,60.4124,60.4411,60.3192,60.3335,254567.0
2017-12-01 09:30:00,84.38,84.47,84.14,84.16,68775.0,60.4984,60.563,60.3264,60.3407,68775.0
2017-12-01 09:40:00,84.15,84.25,83.93,84.11,88469.0,60.3335,60.4052,60.1758,60.3049,88469.0
2017-12-01 09:50:00,84.12,84.17,84.01,84.03,73044.0,60.312,60.3479,60.2332,60.2475,73044.0
2017-12-01 10:00:00,84.01,84.23,84.01,84.11,31203.0,60.2332,60.3909,60.2332,60.3049,31203.0
2017-12-01 10:10:00,84.11,84.12,83.76,83.82,101543.0,60.3049,60.312,60.0539,60.0969,101543.0
2017-12-01 10:20:00,83.82,83.86,83.58,83.82,89768.0,60.0969,60.1256,59.9249,60.0969,89768.0
2017-12-01 10:30:00,83.81,83.82,83.45,83.56,39523.0,60.0898,60.0969,59.8317,59.9105,39523.0
2017-12-01 10:40:00,83.55,83.58,83.48,83.5,53649.0,59.9033,59.9249,59.8532,59.8675,53649.0
2017-12-01 10:50:00,83.51,83.61,83.48,83.59,35249.0,59.8747,59.9464,59.8532,59.932,35249.0
2017-12-01 11:00:00,83.6,83.98,83.59,83.96,54853.0,59.9392,60.2116,59.932,60.1973,54853.0
2017-12-01 11:10:00,83.95,84.06,83.54,83.72,35340.0,60.1901,60.269,59.8962,60.0252,35340.0
2017-12-01 11:20:00,83.74,83.78,83.57,83.72,30438.0,60.0396,60.0683,59.9177,60.0252,30438.0
2017-12-01 11:30:00,83.74,84.26,83.52,83.56,62966.0,60.0396,60.4124,59.8818,59.9105,62966.0
2017-12-01 11:40:00,83.56,83.59,83.29,83.46,34150.0,59.9105,59.932,59.7169,59.8388,34150.0
2017-12-01 11:50:00,83.47,83.59,83.37,83.48,29605.0,59.846,59.932,59.7743,59.8532,29605.0
2017-12-01 12:00:00,83.49,83.62,83.26,83.32,34160.0,59.8603,59.9535,59.6954,59.7384,34160.0
2017-12-01 12:10:00,83.31,83.49,83.25,83.47,26260.0,59.7313,59.8603,59.6883,59.846,26260.0
2017-12-01 12:20:00,83.46,83.57,83.42,83.57,28895.0,59.8388,59.9177,59.8101,59.9177,28895.0
2017-12-01 12:30:00,83.57,83.59,83.4,83.48,28072.0,59.9177,59.932,59.7958,59.8532,28072.0
2017-12-01 12:40:00,83.49,83.54,83.26,83.26,21758.0,59.8603,59.8962,59.6954,59.6954,21758.0
2017-12-01 12:50:00,83.3,83.48,83.24,83.39,26314.0,59.7241,59.8532,59.6811,59.7886,26314.0
2017-12-01 13:00:00,83.4,83.52,83.37,83.5,29088.0,59.7958,59.8818,59.7743,59.8675,29088.0
2017-12-01 13:10:00,83.51,83.54,83.43,83.48,15895.0,59.8747,59.8962,59.8173,59.8532,15895.0
2017-12-01 13:20:00,83.48,83.53,83.43,83.44,12922.0,59.8532,59.889,59.8173,59.8245,12922.0
2017-12-01 13:30:00,83.44,83.47,83.36,83.38,19894.0,59.8245,59.846,59.7671,59.7815,19894.0
2017-12-01 13:40:00,83.39,83.59,83.37,83.49,13463.0,59.7886,59.932,59.7743,59.8603,13463.0
2017-12-01 13:50:00,83.51,83.51,83.43,83.45,13603.0,59.8747,59.8747,59.8173,59.8317,13603.0
2017-12-01 14:00:00,83.45,83.55,83.43,83.45,25533.0,59.8317,59.9033,59.8173,59.8317,25533.0
2017-12-01 14:10:00,83.45,83.48,83.27,83.41,64711.0,59.8317,59.8532,59.7026,59.803,64711.0
2017-12-01 14:20:00,83.41,83.48,83.39,83.45,22721.0,59.803,59.8532,59.7886,59.8317,22721.0
2017-12-01 14:30:00,83.43,83.48,83.35,83.36,21630.0,59.8173,59.8532,59.76,59.7671,21630.0
2017-12-01 14:40:00,83.37,83.5,83.36,83.46,30270.0,59.7743,59.8675,59.7671,59.8388,30270.0
2017-12-01 14:50:00,83.46,83.51,83.42,83.5,27211.0,59.8388,59.8747,59.8101,59.8675,27211.0
2017-12-01 15:00:00,83.5,83.5,83.29,83.36,63803.0,59.8675,59.8675,59.7169,59.7671,63803.0
2017-12-01 15:10:00,83.38,83.39,83.3,83.3,32068.0,59.7815,59.7886,59.7241,59.7241,32068.0
2017-12-01 15:20:00,83.31,83.37,83.3,83.32,29998.0,59.7313,59.7743,59.7241,59.7384,29998.0
2017-12-01 15:30:00,83.31,83.4,83.31,83.38,49431.0,59.7313,59.7958,59.7313,59.7815,49431.0
2017-12-01 15:40:00,83.39,83.54,83.39,83.47,141507.0,59.7886,59.8962,59.7886,59.846,141507.0
2017-12-01 15:50:00,83.47,83.64,83.47,83.57,297194.0,59.846,59.9679,59.846,59.9177,297194.0
2017-12-04 09:30:00,83.48,83.6,83.2,83.2,57633.0,59.8532,59.9392,59.6524,59.6524,57633.0
2017-12-04 09:40:00,83.22,83.34,83.15,83.31,56824.0,59.6667,59.7528,59.6166,59.7313,56824.0
2017-12-04 09:50:00,83.32,83.66,83.31,83.62,28581.0,59.7384,59.9822,59.7313,59.9535,28581.0
2017-12-04 10:00:00,83.62,83.97,83.61,83.85,65145.0,59.9535,60.2045,59.9464,60.1184,65145.0
2017-12-04 10:10:00,83.83,83.89,83.66,83.72,32429.0,60.1041,60.1471,59.9822,60.0252,32429.0
2017-12-04 10:20:00,83.72,83.77,83.56,83.65,69027.0,60.0252,60.0611,59.9105,59.975,69027.0
2017-12-04 10:30:00,83.63,83.76,83.61,83.65,34885.0,59.9607,60.0539,59.9464,59.975,34885.0
2017-12-04 10:40:00,83.65,83.81,83.64,83.75,34722.0,59.975,60.0898,59.9679,60.0467,34722.0
2017-12-04 10:50:00,83.75,83.87,83.69,83.83,34164.0,60.0467,60.1328,60.0037,60.1041,34164.0
2017-12-04 11:00:00,83.85,83.93,83.76,83.92,25335.0,60.1184,60.1758,60.0539,60.1686,25335.0
2017-12-04 11:10:00,83.92,83.95,83.81,83.85,40839.0,60.1686,60.1901,60.0898,60.1184,40839.0
2017-12-04 11:20:00,83.86,83.91,83.76,83.91,36558.0,60.1256,60.1615,60.0539,60.1615,36558.0
2017-12-04 11:30:00,83.91,83.96,83.88,83.89,21898.0,60.1615,60.1973,60.14,60.1471,21898.0
2017-12-04 11:40:00,83.9,83.98,83.85,83.94,21371.0,60.1543,60.2116,60.1184,60.183,21371.0
2017-12-04 11:50:00,83.94,83.96,83.75,83.78,13826.0,60.183,60.1973,60.0467,60.0683,13826.0
2017-12-04 12:00:00,83.78,83.8,83.73,83.73,14608.0,60.0683,60.0826,60.0324,60.0324,14608.0
2017-12-04 12:10:00,83.73,83.73,83.59,83.64,19064.0,60.0324,60.0324,59.932,59.9679,19064.0
2017-12-04 12:20:00,83.65,83.67,83.55,83.57,17165.0,59.975,59.9894,59.9033,59.9177,17165.0
2017-12-04 12:30:00,83.56,83.56,83.36,83.36,13608.0,59.9105,59.9105,59.7671,59.7671,13608.0
2017-12-04 12:40:00,83.34,83.39,83.31,83.33,13220.0,59.7528,59.7886,59.7313,59.7456,13220.0
2017-12-04 12:50:00,83.33,83.37,83.27,83.33,10693.0,59.7456,59.7743,59.7026,59.7456,10693.0
2017-12-04 13:00:00,83.32,83.32,83.2,83.3,15698.0,59.7384,59.7384,59.6524,59.7241,15698.0
2017-12-04 13:10:00,83.31,83.33,83.24,83.28,27024.0,59.7313,59.7456,59.6811,59.7098,27024.0
2017-12-04 13:20:00,83.29,83.52,83.29,83.49,18616.0,59.7169,59.8818,59.7169,59.8603,18616.0
2017-12-04 13:30:00,83.49,83.5,83.38,83.39,20639.0,59.8603,59.8675,59.7815,59.7886,20639.0
2017-12-04 13:40:00,83.42,83.5,83.41,83.43,23641.0,59.8101,59.8675,59.803,59.8173,23641.0
2017-12-04 13:50:00,83.43,83.47,83.39,83.4,24501.0,59.8173,59.846,59.7886,59.7958,24501.0
2017-12-04 14:00:00,83.4,83.42,83.36,83.4,29560.0,59.7958,59.8101,59.7671,59.7958,29560.0
2017-12-04 14:10:00,83.41,83.57,83.4,83.57,17836.0,59.803,59.9177,59.7958,59.9177,17836.0
2017-12-04 14:20:00,83.56,83.56,83.47,83.52,22128.0,59.9105,59.9105,59.846,59.8818,22128.0
2017-12-04 14:30:00,83.53,83.57,83.48,83.48,16384.0,59.889,59.9177,59.8532,59.8532,16384.0
2017-12-04 14:40:00,83.49,83.58,83.48,83.51,23384.0,59.8603,59.9249,59.8532,59.8747,23384.0
2017-12-04 14:50:00,83.51,83.55,83.49,83.54,14911.0,59.8747,59.9033,59.8603,59.8962,14911.0
2017-12-04 15:00:00,83.54,83.55,83.34,83.34,27585.0,59.8962,59.9033,59.7528,59.7528,27585.0
2017-12-04 15:10:00,83.35,83.4,83.34,83.4,18292.0,59.76,59.7958,59.7528,59.7958,18292.0
2017-12-04 15:20:00,83.4,83.44,83.38,83.44,26997.0,59.7958,59.8245,59.7815,59.8245,26997.0
2017-12-04 15:30:00,83.45,83.5,83.35,83.42,43780.0,59.8317,59.8675,59.76,59.8101,43780.0
2017-12-04 15:40:00,83.43,83.43,83.34,83.39,66643.0,59.8173,59.8173,59.7528,59.7886,66643.0
2017-12-04 15:50:00,83.4,83.63,83.39,83.53,199116.0,59.7958,59.9607,59.7886,59.889,199116.0
2017-12-05 09:30:00,83.65,83.71,83.28,83.28,58446.0,59.975,60.0181,59.7098,59.7098,58446.0
2017-12-05 09:40:00,83.18,83.3,82.94,83.05,29138.0,59.6381,59.7241,59.466,59.5449,29138.0
2017-12-05 09:50:00,83.05,83.07,82.61,82.76,59339.0,59.5449,59.5592,59.2294,59.3369,59339.0
2017-12-05 10:00:00,82.75,82.82,82.47,82.59,64171.0,59.3298,59.38,59.129,59.2151,64171.0
2017-12-05 10:10:00,82.61,83.2,82.6,83.1,37539.0,59.2294,59.6524,59.2222,59.5807,37539.0
2017-12-05 10:20:00,83.08,83.16,82.98,83.14,48232.0,59.5664,59.6237,59.4947,59.6094,48232.0
2017-12-05 10:30:00,83.14,83.16,82.89,82.99,53017.0,59.6094,59.6237,59.4301,59.5018,53017.0
2017-12-05 10:40:00,82.99,83.23,82.99,83.18,14454.0,59.5018,59.6739,59.5018,59.6381,14454.0
2017-12-05 10:50:00,83.23,83.26,83.09,83.09,24470.0,59.6739,59.6954,59.5735,59.5735,24470.0
2017-12-05 11:00:00,83.1,83.16,82.92,83.0,25820.0,59.5807,59.6237,59.4517,59.509,25820.0
2017-12-05 11:10:00,82.99,83.02,82.9,82.94,35126.0,59.5018,59.5234,59.4373,59.466,35126.0
2017-12-05 11:20:00,82.94,83.2,82.93,83.18,29391.0,59.466,59.6524,59.4588,59.6381,29391.0
2017-12-05 11:30:00,83.17,83.23,83.12,83.23,24747.0,59.6309,59.6739,59.595,59.6739,24747.0
2017-12-05 11:40:00,83.22,83.23,83.11,83.16,28558.0,59.6667,59.6739,59.5879,59.6237,28558.0
2017-12-05 11:50:00,83.17,83.22,83.14,83.15,27246.0,59.6309,59.6667,59.6094,59.6166,27246.0
2017-12-05 12:00:00,83.16,83.17,83.08,83.11,33288.0,59.6237,59.6309,59.5664,59.5879,33288.0
2017-12-05 12:10:00,83.11,83.18,83.09,83.12,16539.0,59.5879,59.6381,59.5735,59.595,16539.0
2017-12-05 12:20:00,83.13,83.32,83.12,83.27,30237.0,59.6022,59.7384,59.595,59.7026,30237.0
2017-12-05 12:30:00,83.27,83.32,83.23,83.24,16348.0,59.7026,59.7384,59.6739,59.6811,16348.0
2017-12-05 12:40:00,83.23,83.24,83.18,83.21,14088.0,59.6739,59.6811,59.6381,59.6596,14088.0
2017-12-05 12:50:00,83.21,83.25,83.18,83.21,20479.0,59.6596,59.6883,59.6381,59.6596,20479.0
2017-12-05 13:00:00,83.2,83.25,83.12,83.18,16525.0,59.6524,59.6883,59.595,59.6381,16525.0
2017-12-05 13:10:00,83.18,83.23,83.16,83.17,16411.0,59.6381,59.6739,59.6237,59.6309,16411.0
2017-12-05 13:20:00,83.17,83.21,83.16,83.16,12333.0,59.6309,59.6596,59.6237,59.6237,12333.0
2017-12-05 13:30:00,83.17,83.18,83.03,83.09,23948.0,59.6309,59.6381,59.5305,59.5735,23948.0
2017-12-05 13:40:00,83.11,83.14,83.05,83.09,13975.0,59.5879,59.6094,59.5449,59.5735,13975.0
2017-12-05 13:50:00,83.08,83.11,83.03,83.1,19213.0,59.5664,59.5879,59.5305,59.5807,19213.0
2017-12-05 14:00:00,83.1,83.18,83.05,83.06,31169.0,59.5807,59.6381,59.5449,59.552,31169.0
2017-12-05 14:10:00,83.06,83.08,83.0,83.01,17437.0,59.552,59.5664,59.509,59.5162,17437.0
2017-12-05 14:20:00,83.0,83.0,82.92,82.98,20404.0,59.509,59.509,59.4517,59.4947,20404.0
2017-12-05 14:30:00,82.96,83.0,82.94,82.98,20563.0,59.4803,59.509,59.466,59.4947,20563.0
2017-12-05 14:40:00,82.99,83.01,82.94,82.95,32870.0,59.5018,59.5162,59.466,59.4732,32870.0
2017-12-05 14:50:00,82.96,83.0,82.93,82.93,31446.0,59.4803,59.509,59.4588,59.4588,31446.0
2017-12-05 15:00:00,82.93,82.99,82.85,82.91,41473.0,59.4588,59.5018,59.4015,59.4445,41473.0
2017-12-05 15:10:00,82.9,82.95,82.87,82.92,45149.0,59.4373,59.4732,59.4158,59.4517,45149.0
2017-12-05 15:20:00,82.92,83.14,82.9,83.13,41325.0,59.4517,59.6094,59.4373,59.6022,41325.0
2017-12-05 15:30:00,83.14,83.15,82.93,82.94,35727.0,59.6094,59.6166,59.4588,59.466,35727.0
2017-12-05 15:40:00,82.95,83.08,82.95,83.06,37475.0,59.4732,59.5664,59.4732,59.552,37475.0
2017-12-05 15:50:00,83.07,83.19,83.05,83.12,152289.0,59.5592,59.6452,59.5449,59.595,152289.0
2017-12-06 09:30:00,83.33,83.48,83.15,83.23,34826.0,59.7456,59.8532,59.6166,59.6739,34826.0
2017-12-06 09:40:00,83.23,83.58,83.19,83.53,23833.0,59.6739,59.9249,59.6452,59.889,23833.0
2017-12-06 09:50:00,83.51,83.59,83.44,83.5,18389.0,59.8747,59.932,59.8245,59.8675,18389.0
2017-12-06 10:00:00,83.46,83.46,83.15,83.19,47485.0,59.8388,59.8388,59.6166,59.6452,47485.0
2017-12-06 10:10:00,83.19,83.2,83.06,83.1,35585.0,59.6452,59.6524,59.552,59.5807,35585.0
2017-12-06 10:20:00,83.09,83.13,82.98,83.11,27888.0,59.5735,59.6022,59.4947,59.5879,27888.0
2017-12-06 10:30:00,83.12,83.26,83.05,83.23,47238.0,59.595,59.6954,59.5449,59.6739,47238.0
2017-12-06 10:40:00,83.23,83.26,83.12,83.19,31130.0,59.6739,59.6954,59.595,59.6452,31130.0
2017-12-06 10:50:00,83.19,83.39,83.19,83.3,22379.0,59.6452,59.7886,59.6452,59.7241,22379.0
2017-12-06 11:00:00,83.31,83.54,83.3,83.48,29738.0,59.7313,59.8962,59.7241,59.8532,29738.0
2017-12-06 11:10:00,83.48,83.51,83.44,83.47,38822.0,59.8532,59.8747,59.8245,59.846,38822.0
2017-12-06 11:20:00,83.48,83.52,83.31,83.38,37701.0,59.8532,59.8818,59.7313,59.7815,37701.0
2017-12-06 11:30:00,83.38,83.45,83.38,83.44,27228.0,59.7815,59.8317,59.7815,59.8245,27228.0
2017-12-06 11:40:00,83.44,83.45,83.39,83.45,30908.0,59.8245,59.8317,59.7886,59.8317,30908.0
2017-12-06 11:50:00,83.44,83.54,83.43,83.47,25632.0,59.8245,59.8962,59.8173,59.846,25632.0
2017-12-06 12:00:00,83.47,83.51,83.43,83.48,25670.0,59.846,59.8747,59.8173,59.8532,25670.0
2017-12-06 12:10:00,83.47,83.55,83.44,83.5,21369.0,59.846,59.9033,59.8245,59.8675,21369.0
2017-12-06 12:20:00,83.5,83.65,83.49,83.64,19053.0,59.8675,59.975,59.8603,59.9679,19053.0
2017-12-06 12:30:00,83.63,83.64,83.49,83.5,17247.0,59.9607,59.9679,59.8603,59.8675,17247.0
2017-12-06 12:40:00,83.5,83.57,83.48,83.49,27139.0,59.8675,59.9177,59.8532,59.8603,27139.0
2017-12-06 12:50:00,83.49,83.55,83.44,83.48,22002.0,59.8603,59.9033,59.8245,59.8532,22002.0
2017-12-06 13:00:00,83.48,83.57,83.44,83.55,15588.0,59.8532,59.9177,59.8245,59.9033,15588.0
2017-12-06 13:10:00,83.56,83.7,83.56,83.61,24003.0,59.9105,60.0109,59.9105,59.9464,24003.0
2017-12-06 13:20:00,83.61,83.63,83.53,83.6,20831.0,59.9464,59.9607,59.889,59.9392,20831.0
2017-12-06 13:30:00,83.59,83.62,83.55,83.62,23061.0,59.932,59.9535,59.9033,59.9535,23061.0
2017-12-06 13:40:00,83.62,83.7,83.62,83.63,22579.0,59.9535,60.0109,59.9535,59.9607,22579.0
2017-12-06 13:50:00,83.63,83.63,83.56,83.57,18204.0,59.9607,59.9607,59.9105,59.9177,18204.0
2017-12-06 14:00:00,83.58,83.64,83.53,83.57,32794.0,59.9249,59.9679,59.889,59.9177,32794.0
2017-12-06 14:10:00,83.57,83.6,83.52,83.58,24669.0,59.9177,59.9392,59.8818,59.9249,24669.0
2017-12-06 14:20:00,83.58,83.64,83.54,83.59,38966.0,59.9249,59.9679,59.8962,59.932,38966.0
2017-12-06 14:30:00,83.59,83.6,83.49,83.56,31901.0,59.932,59.9392,59.8603,59.9105,31901.0
2017-12-06 14:40:00,83.56,83.6,83.53,83.59,19046.0,59.9105,59.9392,59.889,59.932,19046.0
2017-12-06 14:50:00,83.59,83.65,83.57,83.64,26039.0,59.932,59.975,59.9177,59.9679,26039.0
2017-12-06 15:00:00,83.63,83.63,83.55,83.62,28161.0,59.9607,59.9607,59.9033,59.9535,28161.0
2017-12-06 15:10:00,83.62,83.62,83.55,83.59,27845.0,59.9535,59.9535,59.9033,59.932,27845.0
2017-12-06 15:20:00,83.58,83.64,83.57,83.62,23685.0,59.9249,59.9679,59.9177,59.9535,23685.0
2017-12-06 15:30:00,83.61,83.65,83.56,83.56,37349.0,59.9464,59.975,59.9105,59.9105,37349.0
2017-12-06 15:40:00,83.56,83.56,83.49,83.51,44542.0,59.9105,59.9105,59.8603,59.8747,44542.0
2017-12-06 15:50:00,83.5,83.52,83.43,83.5,111468.0,59.8675,59.8818,59.8173,59.8675,111468.0
2017-12-07 09:30:00,83.64,83.76,83.15,83.22,134900.0,59.9679,60.0539,59.6166,59.6667,134900.0
2017-12-07 09:40:00,83.22,83.25,82.98,83.22,56723.0,59.6667,59.6883,59.4947,59.6667,56723.0
2017-12-07 09:50:00,83.23,83.4,83.2,83.33,33625.0,59.6739,59.7958,59.6524,59.7456,33625.0
2017-12-07 10:00:00,83.32,83.33,83.15,83.16,68112.0,59.7384,59.7456,59.6166,59.6237,68112.0
2017-12-07 10:10:00,83.15,83.15,82.97,83.0,55493.0,59.6166,59.6166,59.4875,59.509,55493.0
2017-12-07 10:20:00,83.01,83.04,82.91,82.95,19277.0,59.5162,59.5377,59.4445,59.4732,19277.0
2017-12-07 10:30:00,82.96,83.09,82.96,83.01,27328.0,59.4803,59.5735,59.4803,59.5162,27328.0
2017-12-07 10:40:00,83.01,83.06,82.99,83.05,21380.0,59.5162,59.552,59.5018,59.5449,21380.0
2017-12-07 10:50:00,83.06,83.11,83.0,83.0,32360.0,59.552,59.5879,59.509,59.509,32360.0
2017-12-07 11:00:00,83.01,83.1,82.98,83.1,23621.0,59.5162,59.5807,59.4947,59.5807,23621.0
2017-12-07 11:10:00,83.11,83.13,83.01,83.03,22917.0,59.5879,59.6022,59.5162,59.5305,22917.0
2017-12-07 11:20:00,83.03,83.09,82.95,83.05,36814.0,59.5305,59.5735,59.4732,59.5449,36814.0
2017-12-07 11:30:00,83.05,83.08,83.02,83.02,16494.0,59.5449,59.5664,59.5234,59.5234,16494.0
2017-12-07 11:40:00,83.02,83.07,83.02,83.06,21712.0,59.5234,59.5592,59.5234,59.552,21712.0
2017-12-07 11:50:00,83.07,83.13,83.03,83.1,19503.0,59.5592,59.6022,59.5305,59.5807,19503.0
2017-12-07 12:00:00,83.09,83.3,83.08,83.24,33426.0,59.5735,59.7241,59.5664,59.6811,33426.0
2017-12-07 12:10:00,83.24,83.26,83.16,83.2,23376.0,59.6811,59.6954,59.6237,59.6524,23376.0
2017-12-07 12:20:00,83.19,83.23,83.17,83.2,19255.0,59.6452,59.6739,59.6309,59.6524,19255.0
2017-12-07 12:30:00,83.21,83.25,83.21,83.24,6864.0,59.6596,59.6883,59.6596,59.6811,6864.0
2017-12-07 12:40:00,83.22,83.34,83.22,83.3,17256.0,59.6667,59.7528,59.6667,59.7241,17256.0
2017-12-07 12:50:00,83.3,83.31,83.22,83.26,16755.0,59.7241,59.7313,59.6667,59.6954,16755.0
2017-12-07 13:00:00,83.25,83.39,83.25,83.39,23877.0,59.6883,59.7886,59.6883,59.7886,23877.0
2017-12-07 13:10:00,83.39,83.39,83.34,83.36,19360.0,59.7886,59.7886,59.7528,59.7671,19360.0
2017-12-07 13:20:00,83.36,83.47,83.35,83.47,12597.0,59.7671,59.846,59.76,59.846,12597.0
2017-12-07 13:30:00,83.47,83.5,83.41,83.45,24711.0,59.846,59.8675,59.803,59.8317,24711.0
2017-12-07 13:40:00,83.45,83.56,83.44,83.54,17725.0,59.8317,59.9105,59.8245,59.8962,17725.0
2017-12-07 13:50:00,83.53,83.54,83.46,83.48,12380.0,59.889,59.8962,59.8388,59.8532,12380.0
2017-12-07 14:00:00,83.49,83.53,83.41,83.45,31458.0,59.8603,59.889,59.803,59.8317,31458.0
2017-12-07 14:10:00,83.45,83.46,83.39,83.4,30029.0,59.8317,59.8388,59.7886,59.7958,30029.0
2017-12-07 14:20:00,83.4,83.46,83.34,83.43,29504.0,59.7958,59.8388,59.7528,59.8173,29504.0
2017-12-07 14:30:00,83.44,83.47,83.35,83.38,27144.0,59.8245,59.846,59.76,59.7815,27144.0
2017-12-07 14:40:00,83.38,83.4,83.27,83.32,24033.0,59.7815,59.7958,59.7026,59.7384,24033.0
2017-12-07 14:50:00,83.32,83.33,83.28,83.3,16169.0,59.7384,59.7456,59.7098,59.7241,16169.0
2017-12-07 15:00:00,83.3,83.35,83.27,83.3,24168.0,59.7241,59.76,59.7026,59.7241,24168.0
2017-12-07 15:10:00,83.31,83.35,83.29,83.34,20189.0,59.7313,59.76,59.7169,59.7528,20189.0
2017-12-07 15:20:00,83.34,83.43,83.34,83.43,41291.0,59.7528,59.8173,59.7528,59.8173,41291.0
2017-12-07 15:30:00,83.43,83.5,83.41,83.43,51702.0,59.8173,59.8675,59.803,59.8173,51702.0
2017-12-07 15:40:00,83.43,83.46,83.38,83.4,57609.0,59.8173,59.8388,59.7815,59.7958,57609.0
2017-12-07 15:50:00,83.4,83.68,83.39,83.67,213851.0,59.7958,59.9966,59.7886,59.9894,213851.0
2017-12-08 09:30:00,83.47,83.5,83.2,83.3,55156.0,59.846,59.8675,59.6524,59.7241,55156.0
2017-12-08 09:40:00,83.28,83.52,83.27,83.51,28097.0,59.7098,59.8818,59.7026,59.8747,28097.0
2017-12-08 09:50:00,83.51,83.81,83.48,83.71,43323.0,59.8747,60.0898,59.8532,60.0181,43323.0
2017-12-08 10:00:00,83.7,83.8,83.61,83.65,36834.0,60.0109,60.0826,59.9464,59.975,36834.0
2017-12-08 10:10:00,83.64,83.7,83.59,83.65,35456.0,59.9679,60.0109,59.932,59.975,35456.0
2017-12-08 10:20:00,83.67,83.69,83.53,83.54,34028.0,59.9894,60.0037,59.889,59.8962,34028.0
2017-12-08 10:30:00,83.55,83.62,83.46,83.49,27032.0,59.9033,59.9535,59.8388,59.8603,27032.0
2017-12-08 10:40:00,83.51,83.57,83.46,83.52,17638.0,59.8747,59.9177,59.8388,59.8818,17638.0
2017-12-08 10:50:00,83.52,83.58,83.46,83.47,17730.0,59.8818,59.9249,59.8388,59.846,17730.0
2017-12-08 11:00:00,83.46,83.47,83.39,83.41,15435.0,59.8388,59.846,59.7886,59.803,15435.0
2017-12-08 11:10:00,83.4,83.45,83.29,83.4,20755.0,59.7958,59.8317,59.7169,59.7958,20755.0
2017-12-08 11:20:00,83.41,83.45,83.28,83.34,35707.0,59.803,59.8317,59.7098,59.7528,35707.0
2017-12-08 11:30:00,83.35,83.55,83.35,83.55,24836.0,59.76,59.9033,59.76,59.9033,24836.0
2017-12-08 11:40:00,83.55,83.61,83.53,83.59,13775.0,59.9033,59.9464,59.889,59.932,13775.0
2017-12-08 11:50:00,83.59,83.61,83.54,83.57,19070.0,59.932,59.9464,59.8962,59.9177,19070.0
2017-12-08 12:00:00,83.57,83.62,83.51,83.6,14625.0,59.9177,59.9535,59.8747,59.9392,14625.0
2017-12-08 12:10:00,83.62,83.69,83.59,83.62,12803.0,59.9535,60.0037,59.932,59.9535,12803.0
2017-12-08 12:20:00,83.63,83.64,83.6,83.61,8406.0,59.9607,59.9679,59.9392,59.9464,8406.0
2017-12-08 12:30:00,83.61,83.63,83.59,83.61,11505.0,59.9464,59.9607,59.932,59.9464,11505.0
2017-12-08 12:40:00,83.61,83.62,83.58,83.58,7647.0,59.9464,59.9535,59.9249,59.9249,7647.0
2017-12-08 12:50:00,83.59,83.62,83.55,83.56,14329.0,59.932,59.9535,59.9033,59.9105,14329.0
2017-12-08 13:00:00,83.55,83.61,83.54,83.58,9483.0,59.9033,59.9464,59.8962,59.9249,9483.0
2017-12-08 13:10:00,83.59,83.68,83.57,83.66,8324.0,59.932,59.9966,59.9177,59.9822,8324.0
2017-12-08 13:20:00,83.66,83.7,83.65,83.68,15258.0,59.9822,60.0109,59.975,59.9966,15258.0
2017-12-08 13:30:00,83.68,83.68,83.62,83.65,11395.0,59.9966,59.9966,59.9535,59.975,11395.0
2017-12-08 13:40:00,83.66,83.71,83.65,83.65,18518.0,59.9822,60.0181,59.975,59.975,18518.0
2017-12-08 13:50:00,83.66,83.69,83.63,83.68,12026.0,59.9822,60.0037,59.9607,59.9966,12026.0
2017-12-08 14:00:00,83.68,83.69,83.63,83.67,15950.0,59.9966,60.0037,59.9607,59.9894,15950.0
2017-12-08 14:10:00,83.67,83.71,83.63,83.68,13392.0,59.9894,60.0181,59.9607,59.9966,13392.0
2017-12-08 14:20:00,83.68,83.77,83.67,83.73,18410.0,59.9966,60.0611,59.9894,60.0324,18410.0
2017-12-08 14:30:00,83.73,83.73,83.66,83.67,15065.0,60.0324,60.0324,59.9822,59.9894,15065.0
2017-12-08 14:40:00,83.66,83.68,83.6,83.65,16657.0,59.9822,59.9966,59.9392,59.975,16657.0
2017-12-08 14:50:00,83.65,83.66,83.59,83.61,14328.0,59.975,59.9822,59.932,59.9464,14328.0
2017-12-08 15:00:00,83.61,83.64,83.58,83.62,14763.0,59.9464,59.9679,59.9249,59.9535,14763.0
2017-12-08 15:10:00,83.61,83.63,83.59,83.6,18038.0,59.9464,59.9607,59.932,59.9392,18038.0
2017-12-08 15:20:00,83.61,83.68,83.59,83.67,24337.0,59.9464,59.9966,59.932,59.9894,24337.0
2017-12-08 15:30:00,83.66,83.69,83.64,83.66,31427.0,59.9822,60.0037,59.9679,59.9822,31427.0
2017-12-08 15:40:00,83.65,83.73,83.65,83.7,46712.0,59.975,60.0324,59.975,60.0109,46712.0
2017-12-08 15:50:00,83.71,83.88,83.71,83.87,163924.0,60.0181,60.14,60.0181,60.1328,163924.0
2017-12-11 09:30:00,83.69,83.69,83.38,83.38,47863.0,60.0037,60.0037,59.7815,59.7815,47863.0
2017-12-11 09:40:00,83.39,83.65,83.27,83.55,27131.0,59.7886,59.975,59.7026,59.9033,27131.0
2017-12-11 09:50:00,83.55,83.61,83.41,83.48,24842.0,59.9033,59.9464,59.803,59.8532,24842.0
2017-12-11 10:00:00,83.48,83.55,83.41,83.49,44264.0,59.8532,59.9033,59.803,59.8603,44264.0
2017-12-11 10:10:00,83.5,83.53,83.46,83.49,16229.0,59.8675,59.889,59.8388,59.8603,16229.0
2017-12-11 10:20:00,83.48,83.48,83.38,83.43,20592.0,59.8532,59.8532,59.7815,59.8173,20592.0
2017-12-11 10:30:00,83.42,83.65,83.42,83.64,17205.0,59.8101,59.975,59.8101,59.9679,17205.0
2017-12-11 10:40:00,83.65,83.73,83.63,83.64,21840.0,59.975,60.0324,59.9607,59.9679,21840.0
2017-12-11 10:50:00,83.63,83.65,83.58,83.64,19970.0,59.9607,59.975,59.9249,59.9679,19970.0
2017-12-11 11:00:00,83.66,83.7,83.58,83.62,18050.0,59.9822,60.0109,59.9249,59.9535,18050.0
2017-12-11 11:10:00,83.62,83.63,83.55,83.57,23944.0,59.9535,59.9607,59.9033,59.9177,23944.0
2017-12-11 11:20:00,83.56,83.58,83.5,83.54,26320.0,59.9105,59.9249,59.8675,59.8962,26320.0
2017-12-11 11:30:00,83.52,83.64,83.52,83.62,18015.0,59.8818,59.9679,59.8818,59.9535,18015.0
2017-12-11 11:40:00,83.61,83.61,83.5,83.56,33234.0,59.9464,59.9464,59.8675,59.9105,33234.0
2017-12-11 11:50:00,83.56,83.61,83.51,83.53,13917.0,59.9105,59.9464,59.8747,59.889,13917.0
2017-12-11 12:00:00,83.53,83.56,83.44,83.47,19111.0,59.889,59.9105,59.8245,59.846,19111.0
2017-12-11 12:10:00,83.46,83.49,83.44,83.46,10471.0,59.8388,59.8603,59.8245,59.8388,10471.0
2017-12-11 12:20:00,83.47,83.49,83.42,83.44,17523.0,59.846,59.8603,59.8101,59.8245,17523.0
2017-12-11 12:30:00,83.44,83.46,83.41,83.43,12401.0,59.8245,59.8388,59.803,59.8173,12401.0
2017-12-11 12:40:00,83.42,83.46,83.37,83.42,17913.0,59.8101,59.8388,59.7743,59.8101,17913.0
2017-12-11 12:50:00,83.43,83.46,83.41,83.43,20478.0,59.8173,59.8388,59.803,59.8173,20478.0
2017-12-11 13:00:00,83.42,83.47,83.37,83.45,12522.0,59.8101,59.846,59.7743,59.8317,12522.0
2017-12-11 13:10:00,83.46,83.52,83.46,83.5,12010.0,59.8388,59.8818,59.8388,59.8675,12010.0
2017-12-11 13:20:00,83.49,83.54,83.48,83.52,10977.0,59.8603,59.8962,59.8532,59.8818,10977.0
2017-12-11 13:30:00,83.53,83.57,83.48,83.52,17037.0,59.889,59.9177,59.8532,59.8818,17037.0
2017-12-11 13:40:00,83.52,83.56,83.48,83.49,17309.0,59.8818,59.9105,59.8532,59.8603,17309.0
2017-12-11 13:50:00,83.49,83.5,83.45,83.45,13608.0,59.8603,59.8675,59.8317,59.8317,13608.0
2017-12-11 14:00:00,83.45,83.53,83.44,83.5,19142.0,59.8317,59.889,59.8245,59.8675,19142.0
2017-12-11 14:10:00,83.51,83.58,83.49,83.58,20680.0,59.8747,59.9249,59.8603,59.9249,20680.0
2017-12-11 14:20:00,83.58,83.68,83.57,83.64,13950.0,59.9249,59.9966,59.9177,59.9679,13950.0
2017-12-11 14:30:00,83.65,83.71,83.62,83.64,25636.0,59.975,60.0181,59.9535,59.9679,25636.0
2017-12-11 14:40:00,83.64,83.7,83.63,83.68,18908.0,59.9679,60.0109,59.9607,59.9966,18908.0
2017-12-11 14:50:00,83.68,83.74,83.67,83.72,20510.0,59.9966,60.0396,59.9894,60.0252,20510.0
2017-12-11 15:00:00,83.71,83.8,83.7,83.74,23611.0,60.0181,60.0826,60.0109,60.0396,23611.0
2017-12-11 15:10:00,83.74,83.88,83.74,83.87,26872.0,60.0396,60.14,60.0396,60.1328,26872.0
2017-12-11 15:20:00,83.87,83.97,83.86,83.95,27333.0,60.1328,60.2045,60.1256,60.1901,27333.0
2017-12-11 15:30:00,83.95,83.98,83.91,83.97,44044.0,60.1901,60.2116,60.1615,60.2045,44044.0
2017-12-11 15:40:00,83.97,84.12,83.96,84.11,109047.0,60.2045,60.312,60.1973,60.3049,109047.0
2017-12-11 15:50:00,84.11,84.21,84.07,84.17,259760.0,60.3049,60.3766,60.2762,60.3479,259760.0
2017-12-12 09:30:00,84.19,84.64,84.19,84.59,115200.0,60.3622,60.6849,60.3622,60.649,115200.0
2017-12-12 09:40:00,84.58,84.76,84.57,84.71,101896.0,60.6418,60.7709,60.6347,60.735,101896.0
2017-12-12 09:50:00,84.72,84.84,84.7,84.79,66253.0,60.7422,60.8282,60.7279,60.7924,66253.0
2017-12-12 10:00:00,84.8,84.8,84.53,84.54,54159.0,60.7996,60.7996,60.606,60.6132,54159.0
2017-12-12 10:10:00,84.54,84.55,84.33,84.37,39707.0,60.6132,60.6203,60.4626,60.4913,39707.0
2017-12-12 10:20:00,84.37,84.37,84.19,84.26,33142.0,60.4913,60.4913,60.3622,60.4124,33142.0
2017-12-12 10:30:00,84.27,84.34,84.18,84.23,41427.0,60.4196,60.4698,60.355,60.3909,41427.0
2017-12-12 10:40:00,84.22,84.25,84.14,84.23,21461.0,60.3837,60.4052,60.3264,60.3909,21461.0
2017-12-12 10:50:00,84.23,84.25,83.95,83.95,36417.0,60.3909,60.4052,60.1901,60.1901,36417.0
2017-12-12 11:00:00,83.95,84.08,83.92,83.94,24933.0,60.1901,60.2833,60.1686,60.183,24933.0
2017-12-12 11:10:00,83.94,83.95,83.85,83.94,19963.0,60.183,60.1901,60.1184,60.183,19963.0
2017-12-12 11:20:00,83.94,84.05,83.94,83.94,26024.0,60.183,60.2618,60.183,60.183,26024.0
2017-12-12 11:30:00,83.95,84.05,83.95,84.02,18695.0,60.1901,60.2618,60.1901,60.2403,18695.0
2017-12-12 11:40:00,84.04,84.04,83.86,83.86,21061.0,60.2547,60.2547,60.1256,60.1256,21061.0
2017-12-12 11:50:00,83.85,83.86,83.8,83.84,16917.0,60.1184,60.1256,60.0826,60.1113,16917.0
2017-12-12 12:00:00,83.84,83.9,83.76,83.79,19214.0,60.1113,60.1543,60.0539,60.0754,19214.0
2017-12-12 12:10:00,83.81,83.89,83.78,83.89,19048.0,60.0898,60.1471,60.0683,60.1471,19048.0
2017-12-12 12:20:00,83.9,83.96,83.81,83.95,34785.0,60.1543,60.1973,60.0898,60.1901,34785.0
2017-12-12 12:30:00,83.95,83.98,83.84,83.86,43272.0,60.1901,60.2116,60.1113,60.1256,43272.0
2017-12-12 12:40:00,83.84,83.89,83.8,83.82,13399.0,60.1113,60.1471,60.0826,60.0969,13399.0
2017-12-12 12:50:00,83.82,83.84,83.7,83.73,11539.0,60.0969,60.1113,60.0109,60.0324,11539.0
2017-12-12 13:00:00,83.72,83.78,83.7,83.75,12255.0,60.0252,60.0683,60.0109,60.0467,12255.0
2017-12-12 13:10:00,83.74,83.76,83.68,83.7,16731.0,60.0396,60.0539,59.9966,60.0109,16731.0
2017-12-12 13:20:00,83.7,83.72,83.61,83.62,18503.0,60.0109,60.0252,59.9464,59.9535,18503.0
2017-12-12 13:30:00,83.62,83.66,83.6,83.63,15986.0,59.9535,59.9822,59.9392,59.9607,15986.0
2017-12-12 13:40:00,83.63,83.65,83.6,83.64,15109.0,59.9607,59.975,59.9392,59.9679,15109.0
2017-12-12 13:50:00,83.65,83.7,83.64,83.65,18824.0,59.975,60.0109,59.9679,59.975,18824.0
2017-12-12 14:00:00,83.65,83.67,82.7,83.65,35780.0,59.975,59.9894,59.2939,59.975,35780.0
2017-12-12 14:10:00,83.65,83.7,83.6,83.61,37562.0,59.975,60.0109,59.9392,59.9464,37562.0
2017-12-12 14:20:00,83.6,83.69,83.6,83.66,23304.0,59.9392,60.0037,59.9392,59.9822,23304.0
2017-12-12 14:30:00,83.65,83.69,83.62,83.64,21091.0,59.975,60.0037,59.9535,59.9679,21091.0
2017-12-12 14:40:00,83.64,83.69,83.59,83.6,37473.0,59.9679,60.0037,59.932,59.9392,37473.0
2017-12-12 14:50:00,83.61,83.73,83.6,83.72,24594.0,59.9464,60.0324,59.9392,60.0252,24594.0
2017-12-12 15:00:00,83.72,83.73,83.66,83.7,21271.0,60.0252,60.0324,59.9822,60.0109,21271.0
2017-12-12 15:10:00,83.71,83.79,83.71,83.76,32199.0,60.0181,60.0754,60.0181,60.0539,32199.0
2017-12-12 15:20:00,83.76,83.76,83.64,83.69,30800.0,60.0539,60.0539,59.9679,60.0037,30800.0
2017-12-12 15:30:00,83.69,83.71,83.6,83.6,47887.0,60.0037,60.0181,59.9392,59.9392,47887.0
2017-12-12 15:40:00,83.6,83.65,83.53,83.54,113376.0,59.9392,59.975,59.889,59.8962,113376.0
2017-12-12 15:50:00,83.54,83.58,83.39,83.42,174293.0,59.8962,59.9249,59.7886,59.8101,174293.0
2017-12-13 09:30:00,83.74,83.82,83.45,83.47,50168.0,60.0396,60.0969,59.8317,59.846,50168.0
2017-12-13 09:40:00,83.48,83.71,83.43,83.62,39958.0,59.8532,60.0181,59.8173,59.9535,39958.0
2017-12-13 09:50:00,83.62,83.67,83.56,83.66,32972.0,59.9535,59.9894,59.9105,59.9822,32972.0
2017-12-13 10:00:00,83.67,83.76,83.64,83.67,57229.0,59.9894,60.0539,59.9679,59.9894,57229.0
2017-12-13 10:10:00,83.67,83.89,83.67,83.82,61952.0,59.9894,60.1471,59.9894,60.0969,61952.0
2017-12-13 10:20:00,83.83,83.84,83.74,83.77,21866.0,60.1041,60.1113,60.0396,60.0611,21866.0
2017-12-13 10:30:00,83.75,83.85,83.73,83.85,25277.0,60.0467,60.1184,60.0324,60.1184,25277.0
2017-12-13 10:40:00,83.85,84.15,83.83,84.14,37035.0,60.1184,60.3335,60.1041,60.3264,37035.0
2017-12-13 10:50:00,84.14,84.17,84.01,84.02,36637.0,60.3264,60.3479,60.2332,60.2403,36637.0
2017-12-13 11:00:00,84.01,84.08,83.93,83.96,28891.0,60.2332,60.2833,60.1758,60.1973,28891.0
2017-12-13 11:10:00,83.94,84.01,83.88,83.98,111595.0,60.183,60.2332,60.14,60.2116,111595.0
2017-12-13 11:20:00,83.98,84.0,83.91,83.97,52489.0,60.2116,60.226,60.1615,60.2045,52489.0
2017-12-13 11:30:00,83.99,84.01,83.95,83.99,15402.0,60.2188,60.2332,60.1901,60.2188,15402.0
2017-12-13 11:40:00,84.0,84.01,83.91,83.91,23362.0,60.226,60.2332,60.1615,60.1615,23362.0
2017-12-13 11:50:00,83.91,83.91,83.72,83.77,24680.0,60.1615,60.1615,60.0252,60.0611,24680.0
2017-12-13 12:00:00,83.79,83.8,83.72,83.74,18254.0,60.0754,60.0826,60.0252,60.0396,18254.0
2017-12-13 12:10:00,83.76,83.76,83.63,83.73,15476.0,60.0539,60.0539,59.9607,60.0324,15476.0
2017-12-13 12:20:00,83.72,83.74,83.68,83.72,20288.0,60.0252,60.0396,59.9966,60.0252,20288.0
2017-12-13 12:30:00,83.72,83.78,83.71,83.78,14797.0,60.0252,60.0683,60.0181,60.0683,14797.0
2017-12-13 12:40:00,83.78,83.89,83.74,83.89,40396.0,60.0683,60.1471,60.0396,60.1471,40396.0
2017-12-13 12:50:00,83.89,83.89,83.81,83.87,12032.0,60.1471,60.1471,60.0898,60.1328,12032.0
2017-12-13 13:00:00,83.87,84.05,83.86,84.01,14588.0,60.1328,60.2618,60.1256,60.2332,14588.0
2017-12-13 13:10:00,84.01,84.09,83.96,84.09,23815.0,60.2332,60.2905,60.1973,60.2905,23815.0
2017-12-13 13:20:00,84.09,84.13,84.04,84.06,17498.0,60.2905,60.3192,60.2547,60.269,17498.0
2017-12-13 13:30:00,84.06,84.12,84.04,84.09,23124.0,60.269,60.312,60.2547,60.2905,23124.0
2017-12-13 13:40:00,84.08,84.12,83.98,84.12,25917.0,60.2833,60.312,60.2116,60.312,25917.0
2017-12-13 13:50:00,84.13,84.35,84.06,84.06,48399.0,60.3192,60.4769,60.269,60.269,48399.0
2017-12-13 14:00:00,84.19,84.73,84.17,84.45,57467.0,60.3622,60.7494,60.3479,60.5486,57467.0
2017-12-13 14:10:00,84.43,84.56,84.41,84.41,43875.0,60.5343,60.6275,60.5199,60.5199,43875.0
2017-12-13 14:20:00,84.44,84.44,84.3,84.33,35791.0,60.5415,60.5415,60.4411,60.4626,35791.0
2017-12-13 14:30:00,84.34,84.35,84.22,84.23,33173.0,60.4698,60.4769,60.3837,60.3909,33173.0
2017-12-13 14:40:00,84.22,84.44,84.19,84.36,34106.0,60.3837,60.5415,60.3622,60.4841,34106.0
2017-12-13 14:50:00,84.38,84.45,84.37,84.4,34340.0,60.4984,60.5486,60.4913,60.5128,34340.0
2017-12-13 15:00:00,84.42,84.43,84.13,84.13,29222.0,60.5271,60.5343,60.3192,60.3192,29222.0
2017-12-13 15:10:00,84.12,84.17,84.09,84.14,19268.0,60.312,60.3479,60.2905,60.3264,19268.0
2017-12-13 15:20:00,84.14,84.21,84.12,84.12,32389.0,60.3264,60.3766,60.312,60.312,32389.0
2017-12-13 15:30:00,84.11,84.19,84.07,84.19,42719.0,60.3049,60.3622,60.2762,60.3622,42719.0
2017-12-13 15:40:00,84.18,84.28,84.18,84.27,73828.0,60.355,60.4267,60.355,60.4196,73828.0
2017-12-13 15:50:00,84.27,84.31,84.13,84.15,198492.0,60.4196,60.4483,60.3192,60.3335,198492.0
2017-12-14 09:30:00,84.34,84.49,83.73,84.1,86627.0,60.4698,60.5773,60.0324,60.2977,86627.0
2017-12-14 09:40:00,84.07,84.37,83.96,84.33,76143.0,60.2762,60.4913,60.1973,60.4626,76143.0
2017-12-14 09:50:00,84.33,84.33,84.09,84.23,59830.0,60.4626,60.4626,60.2905,60.3909,59830.0
2017-12-14 10:00:00,84.21,84.37,84.18,84.33,62754.0,60.3766,60.4913,60.355,60.4626,62754.0
2017-12-14 10:10:00,84.34,84.38,84.27,84.38,61654.0,60.4698,60.4984,60.4196,60.4984,61654.0
2017-12-14 10:20:00,84.37,84.46,84.33,84.33,39562.0,60.4913,60.5558,60.4626,60.4626,39562.0
2017-12-14 10:30:00,84.33,84.33,84.19,84.2,65381.0,60.4626,60.4626,60.3622,60.3694,65381.0
2017-12-14 10:40:00,84.19,84.21,84.13,84.2,31124.0,60.3622,60.3766,60.3192,60.3694,31124.0
2017-12-14 10:50:00,84.2,84.53,84.19,84.51,32341.0,60.3694,60.606,60.3622,60.5916,32341.0
2017-12-14 11:00:00,84.5,84.66,84.49,84.62,45560.0,60.5845,60.6992,60.5773,60.6705,45560.0
2017-12-14 11:10:00,84.63,84.69,84.59,84.67,31457.0,60.6777,60.7207,60.649,60.7064,31457.0
2017-12-14 11:20:00,84.67,84.73,84.5,84.5,30157.0,60.7064,60.7494,60.5845,60.5845,30157.0
2017-12-14 11:30:00,84.5,84.56,84.45,84.56,19249.0,60.5845,60.6275,60.5486,60.6275,19249.0
2017-12-14 11:40:00,84.56,84.61,84.43,84.47,32003.0,60.6275,60.6633,60.5343,60.563,32003.0
2017-12-14 11:50:00,84.47,84.55,84.47,84.55,21976.0,60.563,60.6203,60.563,60.6203,21976.0
2017-12-14 12:00:00,84.55,84.65,84.55,84.64,24142.0,60.6203,60.692,60.6203,60.6849,24142.0
2017-12-14 12:10:00,84.65,84.7,84.57,84.63,39092.0,60.692,60.7279,60.6347,60.6777,39092.0
2017-12-14 12:20:00,84.64,84.66,84.61,84.63,13524.0,60.6849,60.6992,60.6633,60.6777,13524.0
2017-12-14 12:30:00,84.64,84.64,84.53,84.58,22062.0,60.6849,60.6849,60.606,60.6418,22062.0
2017-12-14 12:40:00,84.58,84.6,84.51,84.52,15056.0,60.6418,60.6562,60.5916,60.5988,15056.0
2017-12-14 12:50:00,84.52,84.53,84.44,84.48,22085.0,60.5988,60.606,60.5415,60.5701,22085.0
2017-12-14 13:00:00,84.47,84.51,84.46,84.49,16745.0,60.563,60.5916,60.5558,60.5773,16745.0
2017-12-14 13:10:00,84.5,84.66,84.45,84.56,38861.0,60.5845,60.6992,60.5486,60.6275,38861.0
2017-12-14 13:20:00,84.56,84.67,84.53,84.62,29692.0,60.6275,60.7064,60.606,60.6705,29692.0
2017-12-14 13:30:00,84.62,84.64,84.5,84.53,18570.0,60.6705,60.6849,60.5845,60.606,18570.0
2017-12-14 13:40:00,84.53,84.53,84.46,84.5,18570.0,60.606,60.606,60.5558,60.5845,18570.0
2017-12-14 13:50:00,84.5,84.51,84.43,84.44,25065.0,60.5845,60.5916,60.5343,60.5415,25065.0
2017-12-14 14:00:00,84.45,84.45,84.33,84.36,47256.0,60.5486,60.5486,60.4626,60.4841,47256.0
2017-12-14 14:10:00,84.36,84.46,84.33,84.42,35286.0,60.4841,60.5558,60.4626,60.5271,35286.0
2017-12-14 14:20:00,84.43,84.54,84.38,84.47,29400.0,60.5343,60.6132,60.4984,60.563,29400.0
2017-12-14 14:30:00,84.48,84.52,84.46,84.5,25365.0,60.5701,60.5988,60.5558,60.5845,25365.0
2017-12-14 14:40:00,84.5,84.52,84.42,84.51,25641.0,60.5845,60.5988,60.5271,60.5916,25641.0
2017-12-14 14:50:00,84.5,84.51,84.42,84.46,24793.0,60.5845,60.5916,60.5271,60.5558,24793.0
2017-12-14 15:00:00,84.47,84.52,84.46,84.51,25353.0,60.563,60.5988,60.5558,60.5916,25353.0
2017-12-14 15:10:00,84.51,84.55,84.48,84.53,36487.0,60.5916,60.6203,60.5701,60.606,36487.0
2017-12-14 15:20:00,84.52,84.57,84.52,84.55,32724.0,60.5988,60.6347,60.5988,60.6203,32724.0
2017-12-14 15:30:00,84.55,84.64,84.54,84.62,41876.0,60.6203,60.6849,60.6132,60.6705,41876.0
2017-12-14 15:40:00,84.62,84.66,84.49,84.49,82246.0,60.6705,60.6992,60.5773,60.5773,82246.0
2017-12-14 15:50:00,84.49,84.49,84.36,84.39,228149.0,60.5773,60.5773,60.4841,60.5056,228149.0
2017-12-15 09:30:00,84.53,84.84,84.24,84.32,1237840.0,60.606,60.8282,60.3981,60.4554,1237840.0
2017-12-15 09:40:00,84.35,84.4,84.02,84.03,90890.0,60.4769,60.5128,60.2403,60.2475,90890.0
2017-12-15 09:50:00,84.05,84.18,83.9,84.17,116562.0,60.2618,60.355,60.1543,60.3479,116562.0
2017-12-15 10:00:00,84.16,84.35,83.99,84.17,121774.0,60.3407,60.4769,60.2188,60.3479,121774.0
2017-12-15 10:10:00,84.17,84.43,84.11,84.31,84479.0,60.3479,60.5343,60.3049,60.4483,84479.0
2017-12-15 10:20:00,84.32,84.58,84.32,84.55,59253.0,60.4554,60.6418,60.4554,60.6203,59253.0
2017-12-15 10:30:00,84.56,84.59,84.38,84.4,83195.0,60.6275,60.649,60.4984,60.5128,83195.0
2017-12-15 10:40:00,84.4,84.47,84.28,84.3,62621.0,60.5128,60.563,60.4267,60.4411,62621.0
2017-12-15 10:50:00,84.3,84.3,84.21,84.26,26158.0,60.4411,60.4411,60.3766,60.4124,26158.0
2017-12-15 11:00:00,84.24,84.55,84.24,84.49,31819.0,60.3981,60.6203,60.3981,60.5773,31819.0
2017-12-15 11:10:00,84.49,84.55,84.42,84.54,18918.0,60.5773,60.6203,60.5271,60.6132,18918.0
2017-12-15 11:20:00,84.53,84.66,84.51,84.64,29916.0,60.606,60.6992,60.5916,60.6849,29916.0
2017-12-15 11:30:00,84.64,84.79,84.62,84.72,17857.0,60.6849,60.7924,60.6705,60.7422,17857.0
2017-12-15 11:40:00,84.71,84.71,84.58,84.67,32379.0,60.735,60.735,60.6418,60.7064,32379.0
2017-12-15 11:50:00,84.66,84.66,84.52,84.57,27586.0,60.6992,60.6992,60.5988,60.6347,27586.0
2017-12-15 12:00:00,84.57,84.58,84.51,84.55,39543.0,60.6347,60.6418,60.5916,60.6203,39543.0
2017-12-15 12:10:00,84.55,84.55,84.48,84.53,19428.0,60.6203,60.6203,60.5701,60.606,19428.0
2017-12-15 12:20:00,84.54,84.68,84.53,84.67,17279.0,60.6132,60.7135,60.606,60.7064,17279.0
2017-12-15 12:30:00,84.68,84.68,84.53,84.54,14469.0,60.7135,60.7135,60.606,60.6132,14469.0
2017-12-15 12:40:00,84.53,84.56,84.49,84.52,13138.0,60.606,60.6275,60.5773,60.5988,13138.0
2017-12-15 12:50:00,84.51,84.52,84.45,84.48,14065.0,60.5916,60.5988,60.5486,60.5701,14065.0
2017-12-15 13:00:00,84.47,84.59,84.45,84.59,23037.0,60.563,60.649,60.5486,60.649,23037.0
2017-12-15 13:10:00,84.58,84.63,84.54,84.59,20283.0,60.6418,60.6777,60.6132,60.649,20283.0
2017-12-15 13:20:00,84.6,84.78,84.59,84.78,41456.0,60.6562,60.7852,60.649,60.7852,41456.0
2017-12-15 13:30:00,84.78,84.78,84.66,84.67,33414.0,60.7852,60.7852,60.6992,60.7064,33414.0
2017-12-15 13:40:00,84.67,84.72,84.66,84.67,15891.0,60.7064,60.7422,60.6992,60.7064,15891.0
2017-12-15 13:50:00,84.66,84.66,84.58,84.66,27012.0,60.6992,60.6992,60.6418,60.6992,27012.0
2017-12-15 14:00:00,84.65,84.77,84.65,84.76,25141.0,60.692,60.7781,60.692,60.7709,25141.0
2017-12-15 14:10:00,84.76,84.81,84.72,84.78,25693.0,60.7709,60.8067,60.7422,60.7852,25693.0
2017-12-15 14:20:00,84.78,84.87,84.78,84.83,30484.0,60.7852,60.8498,60.7852,60.8211,30484.0
2017-12-15 14:30:00,84.83,84.93,84.81,84.91,43887.0,60.8211,60.8928,60.8067,60.8784,43887.0
2017-12-15 14:40:00,84.91,85.0,84.9,84.94,67703.0,60.8784,60.943,60.8713,60.8999,67703.0
2017-12-15 14:50:00,84.93,85.07,84.93,85.07,60055.0,60.8928,60.9932,60.8928,60.9932,60055.0
2017-12-15 15:00:00,85.07,85.08,85.04,85.06,38808.0,60.9932,61.0003,60.9716,60.986,38808.0
2017-12-15 15:10:00,85.06,85.13,85.05,85.08,51913.0,60.986,61.0362,60.9788,61.0003,51913.0
2017-12-15 15:20:00,85.09,85.2,85.08,85.2,94043.0,61.0075,61.0864,61.0003,61.0864,94043.0
2017-12-15 15:30:00,85.2,85.26,85.15,85.17,85185.0,61.0864,61.1294,61.0505,61.0649,85185.0
2017-12-15 15:40:00,85.17,85.17,84.88,84.9,102123.0,61.0649,61.0649,60.8569,60.8713,102123.0
2017-12-15 15:50:00,84.91,84.95,84.82,84.9,198025.0,60.8784,60.9071,60.8139,60.8713,198025.0
2017-12-18 09:30:00,85.11,85.3,84.81,85.05,83896.0,61.0218,61.1581,60.8067,60.9788,83896.0
2017-12-18 09:40:00,85.14,85.15,84.63,84.67,35894.0,61.0433,61.0505,60.6777,60.7064,35894.0
2017-12-18 09:50:00,84.7,84.7,84.32,84.34,105405.0,60.7279,60.7279,60.4554,60.4698,105405.0
2017-12-18 10:00:00,84.34,84.4,84.23,84.23,81259.0,60.4698,60.5128,60.3909,60.3909,81259.0
2017-12-18 10:10:00,84.23,84.24,83.92,83.92,61204.0,60.3909,60.3981,60.1686,60.1686,61204.0
2017-12-18 10:20:00,83.92,83.94,83.65,83.65,38798.0,60.1686,60.183,59.975,59.975,38798.0
2017-12-18 10:30:00,83.67,83.73,83.51,83.6,50165.0,59.9894,60.0324,59.8747,59.9392,50165.0
2017-12-18 10:40:00,83.58,83.6,83.44,83.52,53174.0,59.9249,59.9392,59.8245,59.8818,53174.0
2017-12-18 10:50:00,83.53,83.57,83.22,83.41,57658.0,59.889,59.9177,59.6667,59.803,57658.0
2017-12-18 11:00:00,83.4,83.45,83.28,83.3,48644.0,59.7958,59.8317,59.7098,59.7241,48644.0
2017-12-18 11:10:00,83.31,83.44,83.29,83.4,42589.0,59.7313,59.8245,59.7169,59.7958,42589.0
2017-12-18 11:20:00,83.4,83.4,83.26,83.27,63247.0,59.7958,59.7958,59.6954,59.7026,63247.0
2017-12-18 11:30:00,83.27,83.51,83.27,83.47,58612.0,59.7026,59.8747,59.7026,59.846,58612.0
2017-12-18 11:40:00,83.47,83.53,83.42,83.51,108953.0,59.846,59.889,59.8101,59.8747,108953.0
2017-12-18 11:50:00,83.52,83.65,83.45,83.65,64825.0,59.8818,59.975,59.8317,59.975,64825.0
2017-12-18 12:00:00,83.65,83.66,83.44,83.52,90337.0,59.975,59.9822,59.8245,59.8818,90337.0
2017-12-18 12:10:00,83.53,83.53,83.44,83.44,24187.0,59.889,59.889,59.8245,59.8245,24187.0
2017-12-18 12:20:00,83.46,83.49,83.43,83.46,25535.0,59.8388,59.8603,59.8173,59.8388,25535.0
2017-12-18 12:30:00,83.46,83.47,83.39,83.44,42152.0,59.8388,59.846,59.7886,59.8245,42152.0
2017-12-18 12:40:00,83.44,83.44,83.37,83.39,42655.0,59.8245,59.8245,59.7743,59.7886,42655.0
2017-12-18 12:50:00,83.4,83.41,83.29,83.29,29667.0,59.7958,59.803,59.7169,59.7169,29667.0
2017-12-18 13:00:00,83.3,83.44,83.28,83.37,30454.0,59.7241,59.8245,59.7098,59.7743,30454.0
2017-12-18 13:10:00,83.37,83.37,83.11,83.14,61348.0,59.7743,59.7743,59.5879,59.6094,61348.0
2017-12-18 13:20:00,83.14,83.16,82.99,83.01,62612.0,59.6094,59.6237,59.5018,59.5162,62612.0
2017-12-18 13:30:00,83.0,83.04,82.86,82.88,61219.0,59.509,59.5377,59.4086,59.423,61219.0
2017-12-18 13:40:00,82.87,82.93,82.75,82.78,55520.0,59.4158,59.4588,59.3298,59.3513,55520.0
2017-12-18 13:50:00,82.78,83.03,82.73,83.01,87369.0,59.3513,59.5305,59.3154,59.5162,87369.0
2017-12-18 14:00:00,83.02,83.04,82.79,82.9,62520.0,59.5234,59.5377,59.3584,59.4373,62520.0
2017-12-18 14:10:00,82.91,83.05,82.88,83.0,39733.0,59.4445,59.5449,59.423,59.509,39733.0
2017-12-18 14:20:00,83.0,83.05,82.95,82.95,83548.0,59.509,59.5449,59.4732,59.4732,83548.0
2017-12-18 14:30:00,82.96,83.02,82.89,82.9,79237.0,59.4803,59.5234,59.4301,59.4373,79237.0
2017-12-18 14:40:00,82.89,83.03,82.89,82.96,42225.0,59.4301,59.5305,59.4301,59.4803,42225.0
2017-12-18 14:50:00,82.95,83.0,82.93,82.96,39543.0,59.4732,59.509,59.4588,59.4803,39543.0
2017-12-18 15:00:00,82.96,82.97,82.85,82.9,58730.0,59.4803,59.4875,59.4015,59.4373,58730.0
2017-12-18 15:10:00,82.89,82.9,82.73,82.78,60331.0,59.4301,59.4373,59.3154,59.3513,60331.0
2017-12-18 15:20:00,82.78,82.85,82.77,82.79,45792.0,59.3513,59.4015,59.3441,59.3584,45792.0
2017-12-18 15:30:00,82.79,82.87,82.75,82.79,91584.0,59.3584,59.4158,59.3298,59.3584,91584.0
2017-12-18 15:40:00,82.78,82.79,82.71,82.76,93825.0,59.3513,59.3584,59.3011,59.3369,93825.0
2017-12-18 15:50:00,82.76,82.87,82.7,82.76,275985.0,59.3369,59.4158,59.2939,59.3369,275985.0
2017-12-19 09:30:00,82.96,83.22,82.96,83.05,63284.0,59.4803,59.6667,59.4803,59.5449,63284.0
2017-12-19 09:40:00,83.02,83.06,82.77,82.82,35313.0,59.5234,59.552,59.3441,59.38,35313.0
2017-12-19 09:50:00,82.81,82.84,82.45,82.53,75890.0,59.3728,59.3943,59.1147,59.172,75890.0
2017-12-19 10:00:00,82.54,82.55,82.25,82.27,45277.0,59.1792,59.1864,58.9713,58.9856,45277.0
2017-12-19 10:10:00,82.28,82.3,82.21,82.27,37956.0,58.9928,59.0071,58.9426,58.9856,37956.0
2017-12-19 10:20:00,82.27,82.29,82.09,82.1,32440.0,58.9856,59.0,58.8566,58.8637,32440.0
2017-12-19 10:30:00,82.11,82.19,81.98,82.05,68156.0,58.8709,58.9283,58.7777,58.8279,68156.0
2017-12-19 10:40:00,82.07,82.29,82.07,82.25,39026.0,58.8422,59.0,58.8422,58.9713,39026.0
2017-12-19 10:50:00,82.25,82.25,82.16,82.24,20907.0,58.9713,58.9713,58.9068,58.9641,20907.0
2017-12-19 11:00:00,82.24,82.36,82.22,82.31,35783.0,58.9641,59.0501,58.9498,59.0143,35783.0
2017-12-19 11:10:00,82.31,82.32,82.08,82.09,31902.0,59.0143,59.0215,58.8494,58.8566,31902.0
2017-12-19 11:20:00,82.09,82.2,82.09,82.19,26594.0,58.8566,58.9354,58.8566,58.9283,26594.0
2017-12-19 11:30:00,82.19,82.24,82.11,82.11,30387.0,58.9283,58.9641,58.8709,58.8709,30387.0
2017-12-19 11:40:00,82.11,82.17,81.98,82.0,49526.0,58.8709,58.9139,58.7777,58.792,49526.0
2017-12-19 11:50:00,82.01,82.24,82.0,82.23,66228.0,58.7992,58.9641,58.792,58.9569,66228.0
2017-12-19 12:00:00,82.23,82.28,82.18,82.18,21536.0,58.9569,58.9928,58.9211,58.9211,21536.0
2017-12-19 12:10:00,82.18,82.19,82.1,82.15,47521.0,58.9211,58.9283,58.8637,58.8996,47521.0
2017-12-19 12:20:00,82.14,82.14,82.04,82.1,86665.0,58.8924,58.8924,58.8207,58.8637,86665.0
2017-12-19 12:30:00,82.11,82.16,82.07,82.09,13590.0,58.8709,58.9068,58.8422,58.8566,13590.0
2017-12-19 12:40:00,82.08,82.2,82.07,82.14,23614.0,58.8494,58.9354,58.8422,58.8924,23614.0
2017-12-19 12:50:00,82.15,82.17,82.12,82.15,15013.0,58.8996,58.9139,58.8781,58.8996,15013.0
2017-12-19 13:00:00,82.15,82.18,82.11,82.16,17437.0,58.8996,58.9211,58.8709,58.9068,17437.0
2017-12-19 13:10:00,82.16,82.17,82.09,82.17,16610.0,58.9068,58.9139,58.8566,58.9139,16610.0
2017-12-19 13:20:00,82.15,82.16,82.11,82.13,8828.0,58.8996,58.9068,58.8709,58.8852,8828.0
2017-12-19 13:30:00,82.12,82.2,82.11,82.17,16516.0,58.8781,58.9354,58.8709,58.9139,16516.0
2017-12-19 13:40:00,82.18,82.18,82.11,82.13,14192.0,58.9211,58.9211,58.8709,58.8852,14192.0
2017-12-19 13:50:00,82.14,82.16,82.09,82.12,23730.0,58.8924,58.9068,58.8566,58.8781,23730.0
2017-12-19 14:00:00,82.12,82.12,81.98,81.98,24674.0,58.8781,58.8781,58.7777,58.7777,24674.0
2017-12-19 14:10:00,81.99,82.01,81.87,81.87,50066.0,58.7849,58.7992,58.6988,58.6988,50066.0
2017-12-19 14:20:00,81.87,81.95,81.86,81.93,35398.0,58.6988,58.7562,58.6917,58.7418,35398.0
2017-12-19 14:30:00,81.93,81.94,81.81,81.87,25442.0,58.7418,58.749,58.6558,58.6988,25442.0
2017-12-19 14:40:00,81.87,81.88,81.68,81.69,57829.0,58.6988,58.706,58.5626,58.5698,57829.0
2017-12-19 14:50:00,81.69,81.71,81.59,81.64,66360.0,58.5698,58.5841,58.4981,58.5339,66360.0
2017-12-19 15:00:00,81.63,81.63,81.57,81.57,41953.0,58.5268,58.5268,58.4837,58.4837,41953.0
2017-12-19 15:10:00,81.57,81.63,81.51,81.61,113204.0,58.4837,58.5268,58.4407,58.5124,113204.0
2017-12-19 15:20:00,81.61,81.61,81.43,81.43,71908.0,58.5124,58.5124,58.3834,58.3834,71908.0
2017-12-19 15:30:00,81.43,81.54,81.35,81.47,75996.0,58.3834,58.4622,58.326,58.412,75996.0
2017-12-19 15:40:00,81.47,81.49,81.37,81.38,100028.0,58.412,58.4264,58.3403,58.3475,100028.0
2017-12-19 15:50:00,81.38,81.44,81.27,81.34,235492.0,58.3475,58.3905,58.2686,58.3188,235492.0
2017-12-20 09:30:00,81.68,81.69,81.11,81.34,140048.0,58.5626,58.5698,58.1539,58.3188,140048.0
2017-12-20 09:40:00,81.38,81.68,81.34,81.57,43167.0,58.3475,58.5626,58.3188,58.4837,43167.0
2017-12-20 09:50:00,81.5,81.51,81.31,81.34,36102.0,58.4335,58.4407,58.2973,58.3188,36102.0
2017-12-20 10:00:00,81.35,81.41,81.21,81.28,62906.0,58.326,58.369,58.2256,58.2758,62906.0
2017-12-20 10:10:00,81.29,81.29,80.98,81.17,91976.0,58.283,58.283,58.0607,58.1969,91976.0
2017-12-20 10:20:00,81.18,81.2,81.08,81.13,33415.0,58.2041,58.2185,58.1324,58.1683,33415.0
2017-12-20 10:30:00,81.13,81.35,81.07,81.33,27127.0,58.1683,58.326,58.1252,58.3117,27127.0
2017-12-20 10:40:00,81.34,81.4,81.21,81.23,24195.0,58.3188,58.3619,58.2256,58.24,24195.0
2017-12-20 10:50:00,81.21,81.26,81.19,81.23,21865.0,58.2256,58.2615,58.2113,58.24,21865.0
2017-12-20 11:00:00,81.24,81.37,81.21,81.34,32287.0,58.2471,58.3403,58.2256,58.3188,32287.0
2017-12-20 11:10:00,81.34,81.35,81.2,81.2,26126.0,58.3188,58.326,58.2185,58.2185,26126.0
2017-12-20 11:20:00,81.21,81.25,81.16,81.21,15218.0,58.2256,58.2543,58.1898,58.2256,15218.0
2017-12-20 11:30:00,81.22,81.23,81.05,81.06,26624.0,58.2328,58.24,58.1109,58.1181,26624.0
2017-12-20 11:40:00,81.07,81.11,81.02,81.11,19126.0,58.1252,58.1539,58.0894,58.1539,19126.0
2017-12-20 11:50:00,81.11,81.12,81.02,81.1,16984.0,58.1539,58.1611,58.0894,58.1468,16984.0
2017-12-20 12:00:00,81.1,81.12,81.03,81.05,19499.0,58.1468,58.1611,58.0966,58.1109,19499.0
2017-12-20 12:10:00,81.06,81.07,80.98,80.99,21612.0,58.1181,58.1252,58.0607,58.0679,21612.0
2017-12-20 12:20:00,81.0,81.03,80.95,80.98,14863.0,58.0751,58.0966,58.0392,58.0607,14863.0
2017-12-20 12:30:00,80.99,81.03,80.97,80.98,19723.0,58.0679,58.0966,58.0536,58.0607,19723.0
2017-12-20 12:40:00,80.97,80.99,80.89,80.9,19973.0,58.0536,58.0679,57.9962,58.0034,19973.0
2017-12-20 12:50:00,80.9,80.99,80.84,80.95,32771.0,58.0034,58.0679,57.9603,58.0392,32771.0
2017-12-20 13:00:00,80.94,81.12,80.94,81.04,28636.0,58.032,58.1611,58.032,58.1037,28636.0
2017-12-20 13:10:00,81.03,81.03,80.96,81.01,24068.0,58.0966,58.0966,58.0464,58.0822,24068.0
2017-12-20 13:20:00,81.0,81.06,80.94,80.96,43768.0,58.0751,58.1181,58.032,58.0464,43768.0
2017-12-20 13:30:00,80.96,80.98,80.94,80.96,15026.0,58.0464,58.0607,58.032,58.0464,15026.0
2017-12-20 13:40:00,80.95,80.96,80.84,80.84,22794.0,58.0392,58.0464,57.9603,57.9603,22794.0
2017-12-20 13:50:00,80.84,80.86,80.76,80.8,30924.0,57.9603,57.9747,57.903,57.9317,30924.0
2017-12-20 14:00:00,80.81,80.81,80.74,80.79,40463.0,57.9388,57.9388,57.8886,57.9245,40463.0
2017-12-20 14:10:00,80.79,80.98,80.79,80.93,39899.0,57.9245,58.0607,57.9245,58.0249,39899.0
2017-12-20 14:20:00,80.92,81.05,80.92,81.03,33596.0,58.0177,58.1109,58.0177,58.0966,33596.0
2017-12-20 14:30:00,81.03,81.06,81.0,81.02,35640.0,58.0966,58.1181,58.0751,58.0894,35640.0
2017-12-20 14:40:00,81.03,81.04,80.94,80.97,28701.0,58.0966,58.1037,58.032,58.0536,28701.0
2017-12-20 14:50:00,80.97,80.98,80.87,80.89,28740.0,58.0536,58.0607,57.9819,57.9962,28740.0
2017-12-20 15:00:00,80.89,80.9,80.83,80.83,32017.0,57.9962,58.0034,57.9532,57.9532,32017.0
2017-12-20 15:10:00,80.83,80.84,80.71,80.72,39861.0,57.9532,57.9603,57.8671,57.8743,39861.0
2017-12-20 15:20:00,80.73,80.73,80.62,80.67,44120.0,57.8815,57.8815,57.8026,57.8385,44120.0
2017-12-20 15:30:00,80.66,80.67,80.57,80.57,64437.0,57.8313,57.8385,57.7668,57.7668,64437.0
2017-12-20 15:40:00,80.57,80.69,80.56,80.68,86651.0,57.7668,57.8528,57.7596,57.8456,86651.0
2017-12-20 15:50:00,80.68,80.7,80.58,80.59,181017.0,57.8456,57.86,57.7739,57.7811,181017.0
2017-12-21 09:30:00,80.5,80.62,80.11,80.33,125286.0,57.7166,57.8026,57.437,57.5947,125286.0
2017-12-21 09:40:00,80.31,80.47,80.29,80.43,34726.0,57.5803,57.6951,57.566,57.6664,34726.0
2017-12-21 09:50:00,80.42,80.64,80.42,80.55,42593.0,57.6592,57.8169,57.6592,57.7524,42593.0
2017-12-21 10:00:00,80.57,80.9,80.57,80.9,84834.0,57.7668,58.0034,57.7668,58.0034,84834.0
2017-12-21 10:10:00,80.89,81.05,80.83,81.05,40082.0,57.9962,58.1109,57.9532,58.1109,40082.0
2017-12-21 10:20:00,81.04,81.09,80.99,81.06,37520.0,58.1037,58.1396,58.0679,58.1181,37520.0
2017-12-21 10:30:00,81.06,81.25,81.03,81.25,40367.0,58.1181,58.2543,58.0966,58.2543,40367.0
2017-12-21 10:40:00,81.24,81.25,81.18,81.19,37411.0,58.2471,58.2543,58.2041,58.2113,37411.0
2017-12-21 10:50:00,81.18,81.19,81.09,81.13,29098.0,58.2041,58.2113,58.1396,58.1683,29098.0
2017-12-21 11:00:00,81.13,81.13,80.99,81.01,36732.0,58.1683,58.1683,58.0679,58.0822,36732.0
2017-12-21 11:10:00,81.0,81.03,80.9,80.95,25485.0,58.0751,58.0966,58.0034,58.0392,25485.0
2017-12-21 11:20:00,80.94,80.96,80.76,80.8,39691.0,58.032,58.0464,57.903,57.9317,39691.0
2017-12-21 11:30:00,80.78,80.81,80.75,80.78,27217.0,57.9173,57.9388,57.8958,57.9173,27217.0
2017-12-21 11:40:00,80.77,80.79,80.72,80.72,21238.0,57.9102,57.9245,57.8743,57.8743,21238.0
2017-12-21 11:50:00,80.72,80.72,80.62,80.64,26122.0,57.8743,57.8743,57.8026,57.8169,26122.0
2017-12-21 12:00:00,80.65,80.75,80.59,80.71,26203.0,57.8241,57.8958,57.7811,57.8671,26203.0
2017-12-21 12:10:00,80.72,80.74,80.68,80.7,21328.0,57.8743,57.8886,57.8456,57.86,21328.0
2017-12-21 12:20:00,80.69,80.7,80.64,80.7,15712.0,57.8528,57.86,57.8169,57.86,15712.0
2017-12-21 12:30:00,80.69,80.7,80.6,80.64,17621.0,57.8528,57.86,57.7883,57.8169,17621.0
2017-12-21 12:40:00,80.65,80.7,80.63,80.67,11043.0,57.8241,57.86,57.8098,57.8385,11043.0
2017-12-21 12:50:00,80.68,81.01,80.66,80.98,21598.0,57.8456,58.0822,57.8313,58.0607,21598.0
2017-12-21 13:00:00,80.97,80.99,80.88,80.92,16250.0,58.0536,58.0679,57.989,58.0177,16250.0
2017-12-21 13:10:00,80.92,81.0,80.9,80.93,20049.0,58.0177,58.0751,58.0034,58.0249,20049.0
2017-12-21 13:20:00,80.93,81.09,80.93,81.04,20074.0,58.0249,58.1396,58.0249,58.1037,20074.0
2017-12-21 13:30:00,81.03,81.03,80.97,80.98,28079.0,58.0966,58.0966,58.0536,58.0607,28079.0
2017-12-21 13:40:00,80.99,81.04,80.97,80.98,17445.0,58.0679,58.1037,58.0536,58.0607,17445.0
2017-12-21 13:50:00,80.99,81.06,80.97,81.06,17851.0,58.0679,58.1181,58.0536,58.1181,17851.0
2017-12-21 14:00:00,81.05,81.06,80.95,80.97,33734.0,58.1109,58.1181,58.0392,58.0536,33734.0
2017-12-21 14:10:00,80.96,80.98,80.92,80.93,21151.0,58.0464,58.0607,58.0177,58.0249,21151.0
2017-12-21 14:20:00,80.93,80.96,80.88,80.92,18834.0,58.0249,58.0464,57.989,58.0177,18834.0
2017-12-21 14:30:00,80.93,80.93,80.89,80.89,24669.0,58.0249,58.0249,57.9962,57.9962,24669.0
2017-12-21 14:40:00,80.87,80.88,80.82,80.83,22634.0,57.9819,57.989,57.946,57.9532,22634.0
2017-12-21 14:50:00,80.83,80.85,80.78,80.85,28091.0,57.9532,57.9675,57.9173,57.9675,28091.0
2017-12-21 15:00:00,80.84,80.87,80.83,80.84,26444.0,57.9603,57.9819,57.9532,57.9603,26444.0
2017-12-21 15:10:00,80.84,80.95,80.84,80.89,34735.0,57.9603,58.0392,57.9603,57.9962,34735.0
2017-12-21 15:20:00,80.89,80.96,80.83,80.92,83826.0,57.9962,58.0464,57.9532,58.0177,83826.0
2017-12-21 15:30:00,80.92,80.93,80.84,80.85,48854.0,58.0177,58.0249,57.9603,57.9675,48854.0
2017-12-21 15:40:00,80.84,80.84,80.65,80.67,68515.0,57.9603,57.9603,57.8241,57.8385,68515.0
2017-12-21 15:50:00,80.66,80.69,80.61,80.66,222684.0,57.8313,57.8528,57.7954,57.8313,222684.0
2017-12-22 09:30:00,80.8,80.85,80.65,80.83,30763.0,57.9317,57.9675,57.8241,57.9532,30763.0
2017-12-22 09:40:00,80.81,80.89,80.76,80.76,22873.0,57.9388,57.9962,57.903,57.903,22873.0
2017-12-22 09:50:00,80.75,80.8,80.64,80.78,30191.0,57.8958,57.9317,57.8169,57.9173,30191.0
2017-12-22 10:00:00,80.8,80.83,80.71,80.75,67383.0,57.9317,57.9532,57.8671,57.8958,67383.0
2017-12-22 10:10:00,80.75,80.77,80.6,80.66,24664.0,57.8958,57.9102,57.7883,57.8313,24664.0
2017-12-22 10:20:00,80.66,80.72,80.6,80.66,37337.0,57.8313,57.8743,57.7883,57.8313,37337.0
2017-12-22 10:30:00,80.65,80.68,80.57,80.68,41411.0,57.8241,57.8456,57.7668,57.8456,41411.0
2017-12-22 10:40:00,80.67,80.88,80.66,80.88,37316.0,57.8385,57.989,57.8313,57.989,37316.0
2017-12-22 10:50:00,80.89,81.01,80.87,80.97,27514.0,57.9962,58.0822,57.9819,58.0536,27514.0
2017-12-22 11:00:00,80.95,80.96,80.89,80.9,19966.0,58.0392,58.0464,57.9962,58.0034,19966.0
2017-12-22 11:10:00,80.91,80.95,80.87,80.88,13600.0,58.0105,58.0392,57.9819,57.989,13600.0
2017-12-22 11:20:00,80.89,80.91,80.77,80.78,15977.0,57.9962,58.0105,57.9102,57.9173,15977.0
2017-12-22 11:30:00,80.78,80.86,80.72,80.8,34500.0,57.9173,57.9747,57.8743,57.9317,34500.0
2017-12-22 11:40:00,80.78,80.79,80.72,80.75,22151.0,57.9173,57.9245,57.8743,57.8958,22151.0
2017-12-22 11:50:00,80.75,80.77,80.67,80.69,17380.0,57.8958,57.9102,57.8385,57.8528,17380.0
2017-12-22 12:00:00,80.71,80.76,80.68,80.69,8876.0,57.8671,57.903,57.8456,57.8528,8876.0
2017-12-22 12:10:00,80.68,80.69,80.6,80.62,7662.0,57.8456,57.8528,57.7883,57.8026,7662.0
2017-12-22 12:20:00,80.6,80.66,80.5,80.56,46238.0,57.7883,57.8313,57.7166,57.7596,46238.0
2017-12-22 12:30:00,80.56,80.56,80.53,80.56,11503.0,57.7596,57.7596,57.7381,57.7596,11503.0
2017-12-22 12:40:00,80.56,80.58,80.48,80.5,25233.0,57.7596,57.7739,57.7022,57.7166,25233.0
2017-12-22 12:50:00,80.5,80.56,80.49,80.52,14780.0,57.7166,57.7596,57.7094,57.7309,14780.0
2017-12-22 13:00:00,80.51,80.54,80.49,80.5,11879.0,57.7237,57.7453,57.7094,57.7166,11879.0
2017-12-22 13:10:00,80.5,80.56,80.48,80.55,15923.0,57.7166,57.7596,57.7022,57.7524,15923.0
2017-12-22 13:20:00,80.55,80.63,80.52,80.62,13488.0,57.7524,57.8098,57.7309,57.8026,13488.0
2017-12-22 13:30:00,80.62,80.63,80.57,80.58,15659.0,57.8026,57.8098,57.7668,57.7739,15659.0
2017-12-22 13:40:00,80.58,80.69,80.58,80.66,20787.0,57.7739,57.8528,57.7739,57.8313,20787.0
2017-12-22 13:50:00,80.67,80.68,80.6,80.6,12323.0,57.8385,57.8456,57.7883,57.7883,12323.0
2017-12-22 14:00:00,80.59,80.64,80.57,80.62,12955.0,57.7811,57.8169,57.7668,57.8026,12955.0
2017-12-22 14:10:00,80.61,80.69,80.6,80.67,13774.0,57.7954,57.8528,57.7883,57.8385,13774.0
2017-12-22 14:20:00,80.68,80.71,80.66,80.67,13671.0,57.8456,57.8671,57.8313,57.8385,13671.0
2017-12-22 14:30:00,80.67,80.68,80.62,80.62,13856.0,57.8385,57.8456,57.8026,57.8026,13856.0
2017-12-22 14:40:00,80.62,80.64,80.6,80.62,14534.0,57.8026,57.8169,57.7883,57.8026,14534.0
2017-12-22 14:50:00,80.62,80.64,80.56,80.57,13235.0,57.8026,57.8169,57.7596,57.7668,13235.0
2017-12-22 15:00:00,80.58,80.61,80.54,80.57,18939.0,57.7739,57.7954,57.7453,57.7668,18939.0
2017-12-22 15:10:00,80.58,80.58,80.52,80.53,24398.0,57.7739,57.7739,57.7309,57.7381,24398.0
2017-12-22 15:20:00,80.53,80.54,80.44,80.46,20660.0,57.7381,57.7453,57.6736,57.6879,20660.0
2017-12-22 15:30:00,80.47,80.56,80.46,80.56,32967.0,57.6951,57.7596,57.6879,57.7596,32967.0
2017-12-22 15:40:00,80.55,80.56,80.48,80.52,41873.0,57.7524,57.7596,57.7022,57.7309,41873.0
2017-12-22 15:50:00,80.51,80.52,80.44,80.44,165283.0,57.7237,57.7309,57.6736,57.6736,165283.0
2017-12-26 09:30:00,80.65,81.08,80.51,81.02,32918.0,57.8241,58.1324,57.7237,58.0894,32918.0
2017-12-26 09:40:00,81.01,81.1,80.88,80.92,29131.0,58.0822,58.1468,57.989,58.0177,29131.0
2017-12-26 09:50:00,80.93,81.14,80.92,81.12,34181.0,58.0249,58.1754,58.0177,58.1611,34181.0
2017-12-26 10:00:00,81.11,81.15,80.95,81.1,48563.0,58.1539,58.1826,58.0392,58.1468,48563.0
2017-12-26 10:10:00,81.1,81.15,80.83,80.83,27280.0,58.1468,58.1826,57.9532,57.9532,27280.0
2017-12-26 10:20:00,80.83,80.93,80.7,80.93,50939.0,57.9532,58.0249,57.86,58.0249,50939.0
2017-12-26 10:30:00,80.95,80.95,80.87,80.95,19015.0,58.0392,58.0392,57.9819,58.0392,19015.0
2017-12-26 10:40:00,80.94,80.96,80.87,80.95,16180.0,58.032,58.0464,57.9819,58.0392,16180.0
2017-12-26 10:50:00,80.95,80.96,80.89,80.91,13489.0,58.0392,58.0464,57.9962,58.0105,13489.0
2017-12-26 11:00:00,80.91,80.92,80.77,80.81,13550.0,58.0105,58.0177,57.9102,57.9388,13550.0
2017-12-26 11:10:00,80.8,80.8,80.68,80.69,20501.0,57.9317,57.9317,57.8456,57.8528,20501.0
2017-12-26 11:20:00,80.7,80.74,80.56,80.57,56802.0,57.86,57.8886,57.7596,57.7668,56802.0
2017-12-26 11:30:00,80.57,80.77,80.57,80.75,59468.0,57.7668,57.9102,57.7668,57.8958,59468.0
2017-12-26 11:40:00,80.74,80.74,80.65,80.72,29963.0,57.8886,57.8886,57.8241,57.8743,29963.0
2017-12-26 11:50:00,80.71,80.72,80.63,80.72,28069.0,57.8671,57.8743,57.8098,57.8743,28069.0
2017-12-26 12:00:00,80.73,80.79,80.72,80.76,20497.0,57.8815,57.9245,57.8743,57.903,20497.0
2017-12-26 12:10:00,80.77,80.78,80.74,80.78,15165.0,57.9102,57.9173,57.8886,57.9173,15165.0
2017-12-26 12:20:00,80.78,80.79,80.73,80.73,29658.0,57.9173,57.9245,57.8815,57.8815,29658.0
2017-12-26 12:30:00,80.73,80.74,80.63,80.63,12499.0,57.8815,57.8886,57.8098,57.8098,12499.0
2017-12-26 12:40:00,80.64,80.68,80.62,80.65,15346.0,57.8169,57.8456,57.8026,57.8241,15346.0
2017-12-26 12:50:00,80.65,80.65,80.54,80.57,18228.0,57.8241,57.8241,57.7453,57.7668,18228.0
2017-12-26 13:00:00,80.58,80.63,80.57,80.63,13550.0,57.7739,57.8098,57.7668,57.8098,13550.0
2017-12-26 13:10:00,80.6,80.6,80.54,80.57,11574.0,57.7883,57.7883,57.7453,57.7668,11574.0
2017-12-26 13:20:00,80.56,80.62,80.56,80.61,13548.0,57.7596,57.8026,57.7596,57.7954,13548.0
2017-12-26 13:30:00,80.61,80.62,80.55,80.55,11642.0,57.7954,57.8026,57.7524,57.7524,11642.0
2017-12-26 13:40:00,80.55,80.58,80.51,80.57,16947.0,57.7524,57.7739,57.7237,57.7668,16947.0
2017-12-26 13:50:00,80.57,80.62,80.57,80.61,16457.0,57.7668,57.8026,57.7668,57.7954,16457.0
2017-12-26 14:00:00,80.6,80.62,80.55,80.57,23424.0,57.7883,57.8026,57.7524,57.7668,23424.0
2017-12-26 14:10:00,80.57,80.6,80.54,80.54,15241.0,57.7668,57.7883,57.7453,57.7453,15241.0
2017-12-26 14:20:00,80.55,80.57,80.54,80.56,10212.0,57.7524,57.7668,57.7453,57.7596,10212.0
2017-12-26 14:30:00,80.56,80.63,80.56,80.58,25432.0,57.7596,57.8098,57.7596,57.7739,25432.0
2017-12-26 14:40:00,80.58,80.62,80.57,80.6,12560.0,57.7739,57.8026,57.7668,57.7883,12560.0
2017-12-26 14:50:00,80.6,80.65,80.59,80.62,24958.0,57.7883,57.8241,57.7811,57.8026,24958.0
2017-12-26 15:00:00,80.63,80.63,80.6,80.61,12966.0,57.8098,57.8098,57.7883,57.7954,12966.0
2017-12-26 15:10:00,80.62,80.63,80.55,80.55,32700.0,57.8026,57.8098,57.7524,57.7524,32700.0
2017-12-26 15:20:00,80.55,80.55,80.45,80.48,28089.0,57.7524,57.7524,57.6807,57.7022,28089.0
2017-12-26 15:30:00,80.48,80.49,80.34,80.36,30875.0,57.7022,57.7094,57.6019,57.6162,30875.0
2017-12-26 15:40:00,80.37,80.39,80.34,80.36,50569.0,57.6234,57.6377,57.6019,57.6162,50569.0
2017-12-26 15:50:00,80.36,80.37,80.26,80.31,146294.0,57.6162,57.6234,57.5445,57.5803,146294.0
2017-12-27 09:30:00,80.4,80.62,80.36,80.45,37951.0,57.6449,57.8026,57.6162,57.6807,37951.0
2017-12-27 09:40:00,80.47,80.63,80.47,80.56,36343.0,57.6951,57.8098,57.6951,57.7596,36343.0
2017-12-27 09:50:00,80.55,80.55,80.38,80.39,42179.0,57.7524,57.7524,57.6305,57.6377,42179.0
2017-12-27 10:00:00,80.38,80.56,80.3,80.56,62574.0,57.6305,57.7596,57.5732,57.7596,62574.0
2017-12-27 10:10:00,80.55,80.55,80.4,80.45,32046.0,57.7524,57.7524,57.6449,57.6807,32046.0
2017-12-27 10:20:00,80.45,80.59,80.41,80.54,26238.0,57.6807,57.7811,57.652,57.7453,26238.0
2017-12-27 10:30:00,80.55,80.69,80.52,80.67,21161.0,57.7524,57.8528,57.7309,57.8385,21161.0
2017-12-27 10:40:00,80.67,80.73,80.63,80.7,16623.0,57.8385,57.8815,57.8098,57.86,16623.0
2017-12-27 10:50:00,80.7,80.78,80.69,80.77,18548.0,57.86,57.9173,57.8528,57.9102,18548.0
2017-12-27 11:00:00,80.78,80.84,80.59,80.59,23895.0,57.9173,57.9603,57.7811,57.7811,23895.0
2017-12-27 11:10:00,80.58,80.61,80.52,80.55,20196.0,57.7739,57.7954,57.7309,57.7524,20196.0
2017-12-27 11:20:00,80.54,80.68,80.54,80.65,17376.0,57.7453,57.8456,57.7453,57.8241,17376.0
2017-12-27 11:30:00,80.65,80.7,80.61,80.7,19103.0,57.8241,57.86,57.7954,57.86,19103.0
2017-12-27 11:40:00,80.69,80.72,80.67,80.67,16071.0,57.8528,57.8743,57.8385,57.8385,16071.0
2017-12-27 11:50:00,80.67,80.79,80.67,80.76,20480.0,57.8385,57.9245,57.8385,57.903,20480.0
2017-12-27 12:00:00,80.75,80.75,80.66,80.66,18075.0,57.8958,57.8958,57.8313,57.8313,18075.0
2017-12-27 12:10:00,80.65,80.74,80.65,80.68,19832.0,57.8241,57.8886,57.8241,57.8456,19832.0
2017-12-27 12:20:00,80.68,80.68,80.62,80.63,12457.0,57.8456,57.8456,57.8026,57.8098,12457.0
2017-12-27 12:30:00,80.64,80.7,80.63,80.65,13100.0,57.8169,57.86,57.8098,57.8241,13100.0
2017-12-27 12:40:00,80.65,80.68,80.64,80.65,13465.0,57.8241,57.8456,57.8169,57.8241,13465.0
2017-12-27 12:50:00,80.65,80.67,80.65,80.65,8900.0,57.8241,57.8385,57.8241,57.8241,8900.0
2017-12-27 13:00:00,80.66,80.69,80.62,80.68,15385.0,57.8313,57.8528,57.8026,57.8456,15385.0
2017-12-27 13:10:00,80.68,80.69,80.61,80.63,14767.0,57.8456,57.8528,57.7954,57.8098,14767.0
2017-12-27 13:20:00,80.62,80.65,80.59,80.63,12130.0,57.8026,57.8241,57.7811,57.8098,12130.0
2017-12-27 13:30:00,80.64,80.65,80.6,80.64,7829.0,57.8169,57.8241,57.7883,57.8169,7829.0
2017-12-27 13:40:00,80.63,80.68,80.61,80.67,16376.0,57.8098,57.8456,57.7954,57.8385,16376.0
2017-12-27 13:50:00,80.67,80.69,80.62,80.66,12513.0,57.8385,57.8528,57.8026,57.8313,12513.0
2017-12-27 14:00:00,80.66,80.66,80.52,80.54,32221.0,57.8313,57.8313,57.7309,57.7453,32221.0
2017-12-27 14:10:00,80.54,80.6,80.52,80.53,20429.0,57.7453,57.7883,57.7309,57.7381,20429.0
2017-12-27 14:20:00,80.52,80.53,80.47,80.51,13797.0,57.7309,57.7381,57.6951,57.7237,13797.0
2017-12-27 14:30:00,80.5,80.54,80.49,80.54,19422.0,57.7166,57.7453,57.7094,57.7453,19422.0
2017-12-27 14:40:00,80.53,80.55,80.51,80.52,17294.0,57.7381,57.7524,57.7237,57.7309,17294.0
2017-12-27 14:50:00,80.52,80.59,80.51,80.57,23874.0,57.7309,57.7811,57.7237,57.7668,23874.0
2017-12-27 15:00:00,80.57,80.58,80.53,80.57,14964.0,57.7668,57.7739,57.7381,57.7668,14964.0
2017-12-27 15:10:00,80.57,80.61,80.51,80.51,26823.0,57.7668,57.7954,57.7237,57.7237,26823.0
2017-12-27 15:20:00,80.51,80.54,80.5,80.52,25196.0,57.7237,57.7453,57.7166,57.7309,25196.0
2017-12-27 15:30:00,80.53,80.54,80.48,80.52,36964.0,57.7381,57.7453,57.7022,57.7309,36964.0
2017-12-27 15:40:00,80.53,80.63,80.52,80.6,40518.0,57.7381,57.8098,57.7309,57.7883,40518.0
2017-12-27 15:50:00,80.59,80.69,80.59,80.66,186487.0,57.7811,57.8528,57.7811,57.8313,186487.0
2017-12-28 09:30:00,80.92,81.11,80.71,80.71,34140.0,58.0177,58.1539,57.8671,57.8671,34140.0
2017-12-28 09:40:00,80.74,80.81,80.71,80.78,18537.0,57.8886,57.9388,57.8671,57.9173,18537.0
2017-12-28 09:50:00,80.78,80.9,80.72,80.8,24734.0,57.9173,58.0034,57.8743,57.9317,24734.0
2017-12-28 10:00:00,80.82,80.84,80.65,80.68,34326.0,57.946,57.9603,57.8241,57.8456,34326.0
2017-12-28 10:10:00,80.69,80.83,80.66,80.83,18620.0,57.8528,57.9532,57.8313,57.9532,18620.0
2017-12-28 10:20:00,80.83,80.84,80.78,80.79,16798.0,57.9532,57.9603,57.9173,57.9245,16798.0
2017-12-28 10:30:00,80.79,80.87,80.78,80.85,13563.0,57.9245,57.9819,57.9173,57.9675,13563.0
2017-12-28 10:40:00,80.84,80.91,80.84,80.9,10208.0,57.9603,58.0105,57.9603,58.0034,10208.0
2017-12-28 10:50:00,80.89,80.9,80.8,80.81,15569.0,57.9962,58.0034,57.9317,57.9388,15569.0
2017-12-28 11:00:00,80.81,80.88,80.78,80.86,21019.0,57.9388,57.989,57.9173,57.9747,21019.0
2017-12-28 11:10:00,80.86,80.89,80.83,80.83,24360.0,57.9747,57.9962,57.9532,57.9532,24360.0
2017-12-28 11:20:00,80.82,80.85,80.79,80.84,13107.0,57.946,57.9675,57.9245,57.9603,13107.0
2017-12-28 11:30:00,80.84,80.88,80.82,80.88,8866.0,57.9603,57.989,57.946,57.989,8866.0
2017-12-28 11:40:00,80.87,80.94,80.85,80.85,9434.0,57.9819,58.032,57.9675,57.9675,9434.0
2017-12-28 11:50:00,80.84,80.86,80.81,80.86,12176.0,57.9603,57.9747,57.9388,57.9747,12176.0
2017-12-28 12:00:00,80.86,80.88,80.82,80.83,12973.0,57.9747,57.989,57.946,57.9532,12973.0
2017-12-28 12:10:00,80.84,80.84,80.8,80.82,12135.0,57.9603,57.9603,57.9317,57.946,12135.0
2017-12-28 12:20:00,80.82,80.89,80.81,80.84,23737.0,57.946,57.9962,57.9388,57.9603,23737.0
2017-12-28 12:30:00,80.82,80.86,80.81,80.85,6969.0,57.946,57.9747,57.9388,57.9675,6969.0
2017-12-28 12:40:00,80.86,80.87,80.82,80.83,9133.0,57.9747,57.9819,57.946,57.9532,9133.0
2017-12-28 12:50:00,80.83,80.83,80.79,80.8,7846.0,57.9532,57.9532,57.9245,57.9317,7846.0
2017-12-28 13:00:00,80.79,80.83,80.79,80.82,9529.0,57.9245,57.9532,57.9245,57.946,9529.0
2017-12-28 13:10:00,80.83,80.86,80.82,80.83,11434.0,57.9532,57.9747,57.946,57.9532,11434.0
2017-12-28 13:20:00,80.83,80.83,80.77,80.79,12360.0,57.9532,57.9532,57.9102,57.9245,12360.0
2017-12-28 13:30:00,80.79,80.85,80.78,80.84,8049.0,57.9245,57.9675,57.9173,57.9603,8049.0
2017-12-28 13:40:00,80.85,80.86,80.79,80.82,9307.0,57.9675,57.9747,57.9245,57.946,9307.0
2017-12-28 13:50:00,80.81,80.83,80.76,80.8,18642.0,57.9388,57.9532,57.903,57.9317,18642.0
2017-12-28 14:00:00,80.8,80.81,80.76,80.77,10867.0,57.9317,57.9388,57.903,57.9102,10867.0
2017-12-28 14:10:00,80.77,80.8,80.74,80.76,13671.0,57.9102,57.9317,57.8886,57.903,13671.0
2017-12-28 14:20:00,80.76,80.82,80.76,80.82,14795.0,57.903,57.946,57.903,57.946,14795.0
2017-12-28 14:30:00,80.82,80.84,80.79,80.84,10672.0,57.946,57.9603,57.9245,57.9603,10672.0
2017-12-28 14:40:00,80.84,80.9,80.84,80.89,16175.0,57.9603,58.0034,57.9603,57.9962,16175.0
2017-12-28 14:50:00,80.89,80.91,80.87,80.9,22466.0,57.9962,58.0105,57.9819,58.0034,22466.0
2017-12-28 15:00:00,80.91,80.94,80.87,80.92,19394.0,58.0105,58.032,57.9819,58.0177,19394.0
2017-12-28 15:10:00,80.93,80.93,80.89,80.92,16338.0,58.0249,58.0249,57.9962,58.0177,16338.0
2017-12-28 15:20:00,80.92,80.95,80.9,80.94,35596.0,58.0177,58.0392,58.0034,58.032,35596.0
2017-12-28 15:30:00,80.94,80.96,80.92,80.96,25548.0,58.032,58.0464,58.0177,58.0464,25548.0
2017-12-28 15:40:00,80.95,81.0,80.92,80.92,54803.0,58.0392,58.0751,58.0177,58.0177,54803.0
2017-12-28 15:50:00,80.93,81.1,80.91,81.06,173295.0,58.0249,58.1468,58.0105,58.1181,173295.0
2017-12-29 09:30:00,81.26,81.61,81.19,81.28,41018.0,58.2615,58.5124,58.2113,58.2758,41018.0
2017-12-29 09:40:00,81.22,81.28,81.06,81.19,18951.0,58.2328,58.2758,58.1181,58.2113,18951.0
2017-12-29 09:50:00,81.2,81.29,81.16,81.25,12241.0,58.2185,58.283,58.1898,58.2543,12241.0
2017-12-29 10:00:00,81.22,81.29,81.19,81.21,25248.0,58.2328,58.283,58.2113,58.2256,25248.0
2017-12-29 10:10:00,81.2,81.23,81.12,81.21,31545.0,58.2185,58.24,58.1611,58.2256,31545.0
2017-12-29 10:20:00,81.21,81.23,81.03,81.05,18488.0,58.2256,58.24,58.0966,58.1109,18488.0
2017-12-29 10:30:00,81.06,81.09,80.92,80.92,16333.0,58.1181,58.1396,58.0177,58.0177,16333.0
2017-12-29 10:40:00,80.91,81.0,80.89,80.97,15919.0,58.0105,58.0751,57.9962,58.0536,15919.0
2017-12-29 10:50:00,80.97,81.09,80.95,81.09,17852.0,58.0536,58.1396,58.0392,58.1396,17852.0
2017-12-29 11:00:00,81.07,81.13,81.05,81.07,22785.0,58.1252,58.1683,58.1109,58.1252,22785.0
2017-12-29 11:10:00,81.08,81.13,81.07,81.09,15361.0,58.1324,58.1683,58.1252,58.1396,15361.0
2017-12-29 11:20:00,81.09,81.13,81.05,81.08,18132.0,58.1396,58.1683,58.1109,58.1324,18132.0
2017-12-29 11:30:00,81.08,81.12,81.08,81.09,17908.0,58.1324,58.1611,58.1324,58.1396,17908.0
2017-12-29 11:40:00,81.1,81.12,81.08,81.11,11787.0,58.1468,58.1611,58.1324,58.1539,11787.0
2017-12-29 11:50:00,81.11,81.11,81.04,81.09,10711.0,58.1539,58.1539,58.1037,58.1396,10711.0
2017-12-29 12:00:00,81.09,81.1,81.05,81.09,10178.0,58.1396,58.1468,58.1109,58.1396,10178.0
2017-12-29 12:10:00,81.08,81.14,81.05,81.07,12616.0,58.1324,58.1754,58.1109,58.1252,12616.0
2017-12-29 12:20:00,81.08,81.09,81.01,81.01,18167.0,58.1324,58.1396,58.0822,58.0822,18167.0
2017-12-29 12:30:00,81.02,81.04,80.99,81.04,17802.0,58.0894,58.1037,58.0679,58.1037,17802.0
2017-12-29 12:40:00,81.03,81.04,80.99,81.04,14000.0,58.0966,58.1037,58.0679,58.1037,14000.0
2017-12-29 12:50:00,81.04,81.04,81.01,81.03,11486.0,58.1037,58.1037,58.0822,58.0966,11486.0
2017-12-29 13:00:00,81.02,81.04,80.99,81.0,6787.0,58.0894,58.1037,58.0679,58.0751,6787.0
2017-12-29 13:10:00,81.0,81.05,80.98,81.04,13875.0,58.0751,58.1109,58.0607,58.1037,13875.0
2017-12-29 13:20:00,81.03,81.06,81.01,81.02,10064.0,58.0966,58.1181,58.0822,58.0894,10064.0
2017-12-29 13:30:00,81.01,81.01,80.97,80.98,7875.0,58.0822,58.0822,58.0536,58.0607,7875.0
2017-12-29 13:40:00,80.97,81.01,80.96,80.96,13069.0,58.0536,58.0822,58.0464,58.0464,13069.0
2017-12-29 13:50:00,80.97,80.99,80.94,80.96,11072.0,58.0536,58.0679,58.032,58.0464,11072.0
2017-12-29 14:00:00,80.96,80.98,80.94,80.96,11188.0,58.0464,58.0607,58.032,58.0464,11188.0
2017-12-29 14:10:00,80.97,81.05,80.95,81.04,16343.0,58.0536,58.1109,58.0392,58.1037,16343.0
2017-12-29 14:20:00,81.05,81.09,81.03,81.08,9530.0,58.1109,58.1396,58.0966,58.1324,9530.0
2017-12-29 14:30:00,81.08,81.08,81.04,81.08,13844.0,58.1324,58.1324,58.1037,58.1324,13844.0
2017-12-29 14:40:00,81.08,81.1,81.07,81.1,10750.0,58.1324,58.1468,58.1252,58.1468,10750.0
2017-12-29 14:50:00,81.09,81.16,81.09,81.15,22184.0,58.1396,58.1898,58.1396,58.1826,22184.0
2017-12-29 15:00:00,81.14,81.19,81.14,81.19,22666.0,58.1754,58.2113,58.1754,58.2113,22666.0
2017-12-29 15:10:00,81.19,81.21,81.18,81.2,14983.0,58.2113,58.2256,58.2041,58.2185,14983.0
2017-12-29 15:20:00,81.2,81.27,81.19,81.27,19069.0,58.2185,58.2686,58.2113,58.2686,19069.0
2017-12-29 15:30:00,81.27,81.32,81.18,81.2,45417.0,58.2686,58.3045,58.2041,58.2185,45417.0
2017-12-29 15:40:00,81.2,81.28,81.17,81.28,74491.0,58.2185,58.2758,58.1969,58.2758,74491.0
2017-12-29 15:50:00,81.27,81.36,81.06,81.07,333852.0,58.2686,58.3332,58.1181,58.1252,333852.0
2018-01-02 09:30:00,81.2,81.61,80.59,80.75,71385.0,58.2185,58.5124,57.7811,57.8958,71385.0
2018-01-02 09:40:00,80.76,80.85,80.53,80.57,33698.0,57.903,57.9675,57.7381,57.7668,33698.0
2018-01-02 09:50:00,80.58,80.61,80.4,80.47,26503.0,57.7739,57.7954,57.6449,57.6951,26503.0
2018-01-02 10:00:00,80.47,80.82,80.47,80.78,37340.0,57.6951,57.946,57.6951,57.9173,37340.0
2018-01-02 10:10:00,80.79,80.85,80.69,80.73,30663.0,57.9245,57.9675,57.8528,57.8815,30663.0
2018-01-02 10:20:00,80.72,80.78,80.68,80.75,20322.0,57.8743,57.9173,57.8456,57.8958,20322.0
2018-01-02 10:30:00,80.72,80.75,80.52,80.62,27163.0,57.8743,57.8958,57.7309,57.8026,27163.0
2018-01-02 10:40:00,80.64,80.7,80.54,80.54,18967.0,57.8169,57.86,57.7453,57.7453,18967.0
2018-01-02 10:50:00,80.52,80.56,80.4,80.45,24636.0,57.7309,57.7596,57.6449,57.6807,24636.0
2018-01-02 11:00:00,80.45,80.45,80.28,80.32,24857.0,57.6807,57.6807,57.5588,57.5875,24857.0
2018-01-02 11:10:00,80.32,80.32,80.21,80.24,19123.0,57.5875,57.5875,57.5086,57.5302,19123.0
2018-01-02 11:20:00,80.24,80.31,80.21,80.24,23413.0,57.5302,57.5803,57.5086,57.5302,23413.0
2018-01-02 11:30:00,80.23,80.24,80.09,80.14,40249.0,57.523,57.5302,57.4226,57.4585,40249.0
2018-01-02 11:40:00,80.13,80.3,80.13,80.23,33150.0,57.4513,57.5732,57.4513,57.523,33150.0
2018-01-02 11:50:00,80.23,80.4,80.21,80.39,26605.0,57.523,57.6449,57.5086,57.6377,26605.0
2018-01-02 12:00:00,80.37,80.45,80.32,80.33,21072.0,57.6234,57.6807,57.5875,57.5947,21072.0
2018-01-02 12:10:00,80.31,80.31,80.21,80.28,23866.0,57.5803,57.5803,57.5086,57.5588,23866.0
2018-01-02 12:20:00,80.27,80.32,80.19,80.21,21195.0,57.5517,57.5875,57.4943,57.5086,21195.0
2018-01-02 12:30:00,80.2,80.21,80.14,80.18,24323.0,57.5015,57.5086,57.4585,57.4871,24323.0
2018-01-02 12:40:00,80.19,80.21,80.1,80.1,16842.0,57.4943,57.5086,57.4298,57.4298,16842.0
2018-01-02 12:50:00,80.1,80.16,80.07,80.09,22093.0,57.4298,57.4728,57.4083,57.4226,22093.0
2018-01-02 13:00:00,80.09,80.18,80.06,80.18,31588.0,57.4226,57.4871,57.4011,57.4871,31588.0
2018-01-02 13:10:00,80.17,80.28,80.17,80.23,24987.0,57.48,57.5588,57.48,57.523,24987.0
2018-01-02 13:20:00,80.24,80.27,80.21,80.24,23518.0,57.5302,57.5517,57.5086,57.5302,23518.0
2018-01-02 13:30:00,80.24,80.28,80.22,80.27,33835.0,57.5302,57.5588,57.5158,57.5517,33835.0
2018-01-02 13:40:00,80.27,80.34,80.26,80.33,24940.0,57.5517,57.6019,57.5445,57.5947,24940.0
2018-01-02 13:50:00,80.33,80.33,80.25,80.29,22168.0,57.5947,57.5947,57.5373,57.566,22168.0
2018-01-02 14:00:00,80.28,80.32,80.18,80.21,44329.0,57.5588,57.5875,57.4871,57.5086,44329.0
2018-01-02 14:10:00,80.22,80.28,80.21,80.23,23828.0,57.5158,57.5588,57.5086,57.523,23828.0
2018-01-02 14:20:00,80.22,80.22,80.09,80.14,33118.0,57.5158,57.5158,57.4226,57.4585,33118.0
2018-01-02 14:30:00,80.14,80.16,80.07,80.08,34047.0,57.4585,57.4728,57.4083,57.4154,34047.0
2018-01-02 14:40:00,80.07,80.1,80.02,80.06,29180.0,57.4083,57.4298,57.3724,57.4011,29180.0
2018-01-02 14:50:00,80.05,80.1,80.02,80.09,41710.0,57.3939,57.4298,57.3724,57.4226,41710.0
2018-01-02 15:00:00,80.09,80.18,80.01,80.18,34903.0,57.4226,57.4871,57.3653,57.4871,34903.0
2018-01-02 15:10:00,80.18,80.19,80.14,80.16,28276.0,57.4871,57.4943,57.4585,57.4728,28276.0
2018-01-02 15:20:00,80.17,80.19,80.11,80.14,44814.0,57.48,57.4943,57.437,57.4585,44814.0
2018-01-02 15:30:00,80.15,80.17,80.1,80.15,51690.0,57.4656,57.48,57.4298,57.4656,51690.0
2018-01-02 15:40:00,80.16,80.2,80.12,80.18,98506.0,57.4728,57.5015,57.4441,57.4871,98506.0
2018-01-02 15:50:00,80.18,80.3,80.15,80.26,207188.0,57.4871,57.5732,57.4656,57.5445,207188.0
2018-01-03 09:30:00,77.0,78.45,76.25,76.47,1097573.0,55.2072,56.2468,54.6694,54.8272,1097573.0
2018-01-03 09:40:00,76.48,77.15,76.46,76.88,674916.0,54.8343,55.3147,54.82,55.1211,674916.0
2018-01-03 09:50:00,76.89,77.08,76.58,76.97,499285.0,55.1283,55.2645,54.906,55.1856,499285.0
2018-01-03 10:00:00,76.97,77.48,76.92,77.08,559507.0,55.1856,55.5513,55.1498,55.2645,559507.0
2018-01-03 10:10:00,77.08,77.37,77.01,77.18,484467.0,55.2645,55.4724,55.2143,55.3362,484467.0
2018-01-03 10:20:00,77.19,77.52,77.1,77.27,283189.0,55.3434,55.58,55.2789,55.4007,283189.0
2018-01-03 10:30:00,77.25,77.58,77.24,77.35,308457.0,55.3864,55.623,55.3792,55.4581,308457.0
2018-01-03 10:40:00,77.35,77.58,77.29,77.56,245148.0,55.4581,55.623,55.4151,55.6087,245148.0
2018-01-03 10:50:00,77.55,77.78,77.55,77.61,360584.0,55.6015,55.7664,55.6015,55.6445,360584.0
2018-01-03 11:00:00,77.61,77.62,77.43,77.55,158705.0,55.6445,55.6517,55.5155,55.6015,158705.0
2018-01-03 11:10:00,77.55,77.8,77.52,77.75,258653.0,55.6015,55.7807,55.58,55.7449,258653.0
2018-01-03 11:20:00,77.74,77.84,77.41,77.44,265211.0,55.7377,55.8094,55.5011,55.5226,265211.0
2018-01-03 11:30:00,77.43,77.72,77.4,77.53,166547.0,55.5155,55.7234,55.4939,55.5872,166547.0
2018-01-03 11:40:00,77.53,77.81,77.45,77.66,169225.0,55.5872,55.7879,55.5298,55.6804,169225.0
2018-01-03 11:50:00,77.65,77.74,77.53,77.57,156260.0,55.6732,55.7377,55.5872,55.6158,156260.0
2018-01-03 12:00:00,77.57,77.68,77.31,77.31,169155.0,55.6158,55.6947,55.4294,55.4294,169155.0
2018-01-03 12:10:00,77.33,77.44,77.14,77.22,314793.0,55.4438,55.5226,55.3075,55.3649,314793.0
2018-01-03 12:20:00,77.24,77.25,76.78,76.85,310809.0,55.3792,55.3864,55.0494,55.0996,310809.0
2018-01-03 12:30:00,76.85,76.86,76.66,76.67,221282.0,55.0996,55.1068,54.9634,54.9706,221282.0
2018-01-03 12:40:00,76.68,76.72,76.55,76.59,214175.0,54.9777,55.0064,54.8845,54.9132,214175.0
2018-01-03 12:50:00,76.6,76.71,76.31,76.34,260707.0,54.9204,54.9992,54.7124,54.734,260707.0
2018-01-03 13:00:00,76.33,76.61,76.31,76.53,206890.0,54.7268,54.9275,54.7124,54.8702,206890.0
2018-01-03 13:10:00,76.54,76.6,76.46,76.51,203580.0,54.8773,54.9204,54.82,54.8558,203580.0
2018-01-03 13:20:00,76.52,76.57,76.3,76.32,170119.0,54.863,54.8989,54.7053,54.7196,170119.0
2018-01-03 13:30:00,76.34,76.75,76.32,76.6,266328.0,54.734,55.0279,54.7196,54.9204,266328.0
2018-01-03 13:40:00,76.61,77.2,76.6,77.07,211102.0,54.9275,55.3506,54.9204,55.2573,211102.0
2018-01-03 13:50:00,77.06,77.24,76.84,77.09,234708.0,55.2502,55.3792,55.0924,55.2717,234708.0
2018-01-03 14:00:00,77.13,77.18,76.77,77.15,101516.0,55.3004,55.3362,55.0423,55.3147,101516.0
2018-01-03 14:10:00,77.15,77.2,76.77,76.77,101529.0,55.3147,55.3506,55.0423,55.0423,101529.0
2018-01-03 14:20:00,76.78,76.94,76.61,76.69,135910.0,55.0494,55.1641,54.9275,54.9849,135910.0
2018-01-03 14:30:00,76.69,76.95,76.64,76.91,126499.0,54.9849,55.1713,54.949,55.1426,126499.0
2018-01-03 14:40:00,76.91,77.11,76.83,77.04,135592.0,55.1426,55.286,55.0853,55.2358,135592.0
2018-01-03 14:50:00,77.04,77.1,76.87,77.05,323077.0,55.2358,55.2789,55.1139,55.243,323077.0
2018-01-03 15:00:00,77.06,77.18,77.04,77.16,290056.0,55.2502,55.3362,55.2358,55.3219,290056.0
2018-01-03 15:10:00,77.16,77.33,77.08,77.12,344768.0,55.3219,55.4438,55.2645,55.2932,344768.0
2018-01-03 15:20:00,77.12,77.29,77.1,77.2,190021.0,55.2932,55.4151,55.2789,55.3506,190021.0
2018-01-03 15:30:00,77.2,77.34,77.02,77.25,308342.0,55.3506,55.4509,55.2215,55.3864,308342.0
2018-01-03 15:40:00,77.24,77.3,77.13,77.15,411594.0,55.3792,55.4222,55.3004,55.3147,411594.0
2018-01-03 15:50:00,77.15,77.31,77.13,77.18,782797.0,55.3147,55.4294,55.3004,55.3362,782797.0
2018-01-04 09:30:00,77.31,77.39,76.7,76.76,273362.0,55.4294,55.4868,54.9921,55.0351,273362.0
2018-01-04 09:40:00,76.81,77.14,76.78,77.05,188124.0,55.0709,55.3075,55.0494,55.243,188124.0
2018-01-04 09:50:00,77.06,77.44,77.0,77.28,254657.0,55.2502,55.5226,55.2072,55.4079,254657.0
2018-01-04 10:00:00,77.29,77.71,77.22,77.66,217601.0,55.4151,55.7162,55.3649,55.6804,217601.0
2018-01-04 10:10:00,77.68,77.75,77.53,77.56,127718.0,55.6947,55.7449,55.5872,55.6087,127718.0
2018-01-04 10:20:00,77.57,77.82,77.49,77.81,158374.0,55.6158,55.7951,55.5585,55.7879,158374.0
2018-01-04 10:30:00,77.81,77.92,77.69,77.89,122958.0,55.7879,55.8668,55.7019,55.8453,122958.0
2018-01-04 10:40:00,77.89,78.02,77.84,77.92,139066.0,55.8453,55.9385,55.8094,55.8668,139066.0
2018-01-04 10:50:00,77.92,78.01,77.86,77.92,110265.0,55.8668,55.9313,55.8238,55.8668,110265.0
2018-01-04 11:00:00,77.92,78.05,77.91,78.04,112882.0,55.8668,55.96,55.8596,55.9528,112882.0
2018-01-04 11:10:00,78.04,78.14,77.81,77.86,126545.0,55.9528,56.0245,55.7879,55.8238,126545.0
2018-01-04 11:20:00,77.87,77.97,77.85,77.94,78484.0,55.8309,55.9026,55.8166,55.8811,78484.0
2018-01-04 11:30:00,77.94,77.96,77.76,77.81,104989.0,55.8811,55.8955,55.7521,55.7879,104989.0
2018-01-04 11:40:00,77.82,77.87,77.65,77.7,98802.0,55.7951,55.8309,55.6732,55.709,98802.0
2018-01-04 11:50:00,77.71,77.87,77.69,77.7,148165.0,55.7162,55.8309,55.7019,55.709,148165.0
2018-01-04 12:00:00,77.72,77.91,77.7,77.82,91758.0,55.7234,55.8596,55.709,55.7951,91758.0
2018-01-04 12:10:00,77.82,77.88,77.57,77.64,100189.0,55.7951,55.8381,55.6158,55.666,100189.0
2018-01-04 12:20:00,77.66,77.81,77.65,77.78,75407.0,55.6804,55.7879,55.6732,55.7664,75407.0
2018-01-04 12:30:00,77.79,77.86,77.73,77.75,73040.0,55.7736,55.8238,55.7305,55.7449,73040.0
2018-01-04 12:40:00,77.76,77.87,77.71,77.86,82032.0,55.7521,55.8309,55.7162,55.8238,82032.0
2018-01-04 12:50:00,77.87,77.95,77.83,77.92,69650.0,55.8309,55.8883,55.8022,55.8668,69650.0
2018-01-04 13:00:00,77.92,77.98,77.91,77.95,128263.0,55.8668,55.9098,55.8596,55.8883,128263.0
2018-01-04 13:10:00,77.95,77.98,77.83,77.92,84505.0,55.8883,55.9098,55.8022,55.8668,84505.0
2018-01-04 13:20:00,77.92,77.94,77.76,77.76,138121.0,55.8668,55.8811,55.7521,55.7521,138121.0
2018-01-04 13:30:00,77.75,77.75,77.58,77.68,74854.0,55.7449,55.7449,55.623,55.6947,74854.0
2018-01-04 13:40:00,77.67,77.68,77.43,77.47,71949.0,55.6875,55.6947,55.5155,55.5441,71949.0
2018-01-04 13:50:00,77.48,77.52,77.4,77.44,81453.0,55.5513,55.58,55.4939,55.5226,81453.0
2018-01-04 14:00:00,77.44,77.44,77.25,77.25,104508.0,55.5226,55.5226,55.3864,55.3864,104508.0
2018-01-04 14:10:00,77.26,77.52,77.22,77.44,109005.0,55.3936,55.58,55.3649,55.5226,109005.0
2018-01-04 14:20:00,77.44,77.49,77.22,77.23,260352.0,55.5226,55.5585,55.3649,55.3721,260352.0
2018-01-04 14:30:00,77.22,77.28,77.0,77.0,193193.0,55.3649,55.4079,55.2072,55.2072,193193.0
2018-01-04 14:40:00,77.0,77.02,76.77,76.86,158493.0,55.2072,55.2215,55.0423,55.1068,158493.0
2018-01-04 14:50:00,76.85,76.97,76.76,76.81,141960.0,55.0996,55.1856,55.0351,55.0709,141960.0
2018-01-04 15:00:00,76.82,76.93,76.78,76.89,132107.0,55.0781,55.157,55.0494,55.1283,132107.0
2018-01-04 15:10:00,76.88,76.89,76.72,76.85,187770.0,55.1211,55.1283,55.0064,55.0996,187770.0
2018-01-04 15:20:00,76.85,76.85,76.44,76.52,250485.0,55.0996,55.0996,54.8056,54.863,250485.0
2018-01-04 15:30:00,76.53,76.69,76.51,76.62,181016.0,54.8702,54.9849,54.8558,54.9347,181016.0
2018-01-04 15:40:00,76.62,76.76,76.6,76.75,223387.0,54.9347,55.0351,54.9204,55.0279,223387.0
2018-01-04 15:50:00,76.74,76.85,76.7,76.81,425453.0,55.0207,55.0996,54.9921,55.0709,425453.0
2018-01-05 09:30:00,77.4,77.42,76.87,77.3,468250.0,55.4939,55.5083,55.1139,55.4222,468250.0
2018-01-05 09:40:00,77.3,77.49,77.0,77.08,243986.0,55.4222,55.5585,55.2072,55.2645,243986.0
2018-01-05 09:50:00,77.09,77.43,76.96,77.29,287994.0,55.2717,55.5155,55.1785,55.4151,287994.0
2018-01-05 10:00:00,77.3,77.67,77.21,77.46,203304.0,55.4222,55.6875,55.3577,55.537,203304.0
2018-01-05 10:10:00,77.47,77.7,77.35,77.36,218637.0,55.5441,55.709,55.4581,55.4653,218637.0
2018-01-05 10:20:00,77.35,77.4,77.02,77.02,148501.0,55.4581,55.4939,55.2215,55.2215,148501.0
2018-01-05 10:30:00,77.02,77.07,76.65,76.66,201127.0,55.2215,55.2573,54.9562,54.9634,201127.0
2018-01-05 10:40:00,76.66,76.68,76.43,76.6,185142.0,54.9634,54.9777,54.7985,54.9204,185142.0
2018-01-05 10:50:00,76.59,76.83,76.59,76.7,130978.0,54.9132,55.0853,54.9132,54.9921,130978.0
2018-01-05 11:00:00,76.7,76.76,76.67,76.69,60771.0,54.9921,55.0351,54.9706,54.9849,60771.0
2018-01-05 11:10:00,76.69,76.75,76.61,76.64,103020.0,54.9849,55.0279,54.9275,54.949,103020.0
2018-01-05 11:20:00,76.64,76.73,76.55,76.6,111024.0,54.949,55.0136,54.8845,54.9204,111024.0
2018-01-05 11:30:00,76.59,76.79,76.57,76.73,109418.0,54.9132,55.0566,54.8989,55.0136,109418.0
2018-01-05 11:40:00,76.74,76.84,76.63,76.84,69285.0,55.0207,55.0924,54.9419,55.0924,69285.0
2018-01-05 11:50:00,76.83,76.84,76.64,76.68,99130.0,55.0853,55.0924,54.949,54.9777,99130.0
2018-01-05 12:00:00,76.68,76.78,76.66,76.71,74610.0,54.9777,55.0494,54.9634,54.9992,74610.0
2018-01-05 12:10:00,76.71,76.76,76.66,76.74,68486.0,54.9992,55.0351,54.9634,55.0207,68486.0
2018-01-05 12:20:00,76.75,76.91,76.72,76.84,55535.0,55.0279,55.1426,55.0064,55.0924,55535.0
2018-01-05 12:30:00,76.83,76.86,76.73,76.84,44805.0,55.0853,55.1068,55.0136,55.0924,44805.0
2018-01-05 12:40:00,76.84,77.02,76.84,76.92,64756.0,55.0924,55.2215,55.0924,55.1498,64756.0
2018-01-05 12:50:00,76.91,76.98,76.87,76.91,67587.0,55.1426,55.1928,55.1139,55.1426,67587.0
2018-01-05 13:00:00,76.91,76.93,76.8,76.83,54230.0,55.1426,55.157,55.0638,55.0853,54230.0
2018-01-05 13:10:00,76.84,76.84,76.76,76.8,44528.0,55.0924,55.0924,55.0351,55.0638,44528.0
2018-01-05 13:20:00,76.8,76.85,76.78,76.8,39221.0,55.0638,55.0996,55.0494,55.0638,39221.0
2018-01-05 13:30:00,76.79,76.81,76.76,76.77,45189.0,55.0566,55.0709,55.0351,55.0423,45189.0
2018-01-05 13:40:00,76.77,76.88,76.76,76.81,32286.0,55.0423,55.1211,55.0351,55.0709,32286.0
2018-01-05 13:50:00,76.8,76.85,76.79,76.83,46670.0,55.0638,55.0996,55.0566,55.0853,46670.0
2018-01-05 14:00:00,76.84,76.84,76.78,76.8,65185.0,55.0924,55.0924,55.0494,55.0638,65185.0
2018-01-05 14:10:00,76.81,76.82,76.77,76.79,64740.0,55.0709,55.0781,55.0423,55.0566,64740.0
2018-01-05 14:20:00,76.79,76.91,76.79,76.88,72123.0,55.0566,55.1426,55.0566,55.1211,72123.0
2018-01-05 14:30:00,76.87,76.92,76.82,76.88,107671.0,55.1139,55.1498,55.0781,55.1211,107671.0
2018-01-05 14:40:00,76.87,76.92,76.82,76.83,85260.0,55.1139,55.1498,55.0781,55.0853,85260.0
2018-01-05 14:50:00,76.83,76.9,76.8,76.83,58908.0,55.0853,55.1355,55.0638,55.0853,58908.0
2018-01-05 15:00:00,76.83,76.91,76.79,76.9,65295.0,55.0853,55.1426,55.0566,55.1355,65295.0
2018-01-05 15:10:00,76.89,76.89,76.83,76.86,86854.0,55.1283,55.1283,55.0853,55.1068,86854.0
2018-01-05 15:20:00,76.86,76.87,76.83,76.84,81327.0,55.1068,55.1139,55.0853,55.0924,81327.0
2018-01-05 15:30:00,76.84,76.84,76.75,76.83,93385.0,55.0924,55.0924,55.0279,55.0853,93385.0
2018-01-05 15:40:00,76.84,76.87,76.79,76.84,138925.0,55.0924,55.1139,55.0566,55.0924,138925.0
2018-01-05 15:50:00,76.84,76.84,76.75,76.79,308704.0,55.0924,55.0924,55.0279,55.0566,308704.0
2018-01-08 09:30:00,77.14,77.22,76.76,76.81,231624.0,55.3075,55.3649,55.0351,55.0709,231624.0
2018-01-08 09:40:00,76.8,77.84,76.78,77.71,404746.0,55.0638,55.8094,55.0494,55.7162,404746.0
2018-01-08 09:50:00,77.72,78.42,77.72,78.42,425202.0,55.7234,56.2253,55.7234,56.2253,425202.0
2018-01-08 10:00:00,78.44,78.56,78.26,78.26,454455.0,56.2396,56.3256,56.1105,56.1105,454455.0
2018-01-08 10:10:00,78.26,78.26,77.93,78.0,147217.0,56.1105,56.1105,55.8739,55.9241,147217.0
2018-01-08 10:20:00,78.02,78.03,77.69,77.79,132754.0,55.9385,55.9456,55.7019,55.7736,132754.0
2018-01-08 10:30:00,77.8,77.95,77.75,77.83,73534.0,55.7807,55.8883,55.7449,55.8022,73534.0
2018-01-08 10:40:00,77.83,78.02,77.82,77.98,75207.0,55.8022,55.9385,55.7951,55.9098,75207.0
2018-01-08 10:50:00,77.98,77.99,77.75,77.76,49370.0,55.9098,55.917,55.7449,55.7521,49370.0
2018-01-08 11:00:00,77.75,77.78,77.67,77.67,58805.0,55.7449,55.7664,55.6875,55.6875,58805.0
2018-01-08 11:10:00,77.68,77.71,77.59,77.68,91159.0,55.6947,55.7162,55.6302,55.6947,91159.0
2018-01-08 11:20:00,77.68,77.79,77.68,77.78,69256.0,55.6947,55.7736,55.6947,55.7664,69256.0
2018-01-08 11:30:00,77.78,77.89,77.71,77.86,105200.0,55.7664,55.8453,55.7162,55.8238,105200.0
2018-01-08 11:40:00,77.85,77.92,77.79,77.82,86179.0,55.8166,55.8668,55.7736,55.7951,86179.0
2018-01-08 11:50:00,77.81,77.88,77.72,77.8,70797.0,55.7879,55.8381,55.7234,55.7807,70797.0
2018-01-08 12:00:00,77.79,77.8,77.6,77.64,73207.0,55.7736,55.7807,55.6373,55.666,73207.0
2018-01-08 12:10:00,77.64,77.65,77.51,77.62,73149.0,55.666,55.6732,55.5728,55.6517,73149.0
2018-01-08 12:20:00,77.62,77.7,77.55,77.65,60032.0,55.6517,55.709,55.6015,55.6732,60032.0
2018-01-08 12:30:00,77.63,77.7,77.61,77.68,40628.0,55.6589,55.709,55.6445,55.6947,40628.0
2018-01-08 12:40:00,77.67,77.86,77.66,77.83,87364.0,55.6875,55.8238,55.6804,55.8022,87364.0
2018-01-08 12:50:00,77.84,77.85,77.7,77.73,43689.0,55.8094,55.8166,55.709,55.7305,43689.0
2018-01-08 13:00:00,77.72,77.78,77.66,77.68,49278.0,55.7234,55.7664,55.6804,55.6947,49278.0
2018-01-08 13:10:00,77.69,77.77,77.67,77.77,36815.0,55.7019,55.7592,55.6875,55.7592,36815.0
2018-01-08 13:20:00,77.77,77.87,77.72,77.84,51040.0,55.7592,55.8309,55.7234,55.8094,51040.0
2018-01-08 13:30:00,77.84,77.85,77.74,77.77,37070.0,55.8094,55.8166,55.7377,55.7592,37070.0
2018-01-08 13:40:00,77.77,77.79,77.72,77.79,45459.0,55.7592,55.7736,55.7234,55.7736,45459.0
2018-01-08 13:50:00,77.79,77.81,77.71,77.73,44016.0,55.7736,55.7879,55.7162,55.7305,44016.0
2018-01-08 14:00:00,77.72,77.85,77.72,77.78,58439.0,55.7234,55.8166,55.7234,55.7664,58439.0
2018-01-08 14:10:00,77.79,77.79,77.68,77.73,55989.0,55.7736,55.7736,55.6947,55.7305,55989.0
2018-01-08 14:20:00,77.73,77.75,77.71,77.71,35470.0,55.7305,55.7449,55.7162,55.7162,35470.0
2018-01-08 14:30:00,77.71,77.8,77.71,77.76,65671.0,55.7162,55.7807,55.7162,55.7521,65671.0
2018-01-08 14:40:00,77.75,77.8,77.75,77.78,60065.0,55.7449,55.7807,55.7449,55.7664,60065.0
2018-01-08 14:50:00,77.78,77.89,77.77,77.89,103709.0,55.7664,55.8453,55.7592,55.8453,103709.0
2018-01-08 15:00:00,77.89,77.93,77.82,77.86,75367.0,55.8453,55.8739,55.7951,55.8238,75367.0
2018-01-08 15:10:00,77.86,77.86,77.73,77.75,58409.0,55.8238,55.8238,55.7305,55.7449,58409.0
2018-01-08 15:20:00,77.76,77.76,77.65,77.68,70921.0,55.7521,55.7521,55.6732,55.6947,70921.0
2018-01-08 15:30:00,77.68,77.87,77.67,77.87,104229.0,55.6947,55.8309,55.6875,55.8309,104229.0
2018-01-08 15:40:00,77.87,78.02,77.83,77.97,216828.0,55.8309,55.9385,55.8022,55.9026,216828.0
2018-01-08 15:50:00,77.97,78.07,77.93,78.01,415564.0,55.9026,55.9743,55.8739,55.9313,415564.0
2018-01-09 09:30:00,78.05,78.15,77.59,77.95,104664.0,55.96,56.0317,55.6302,55.8883,104664.0
2018-01-09 09:40:00,77.92,77.92,77.32,77.33,84898.0,55.8668,55.8668,55.4366,55.4438,84898.0
2018-01-09 09:50:00,77.35,77.47,77.21,77.3,94286.0,55.4581,55.5441,55.3577,55.4222,94286.0
2018-01-09 10:00:00,77.3,77.41,77.25,77.28,99473.0,55.4222,55.5011,55.3864,55.4079,99473.0
2018-01-09 10:10:00,77.28,77.45,77.24,77.3,108324.0,55.4079,55.5298,55.3792,55.4222,108324.0
2018-01-09 10:20:00,77.3,77.36,77.2,77.35,155140.0,55.4222,55.4653,55.3506,55.4581,155140.0
2018-01-09 10:30:00,77.35,77.54,77.34,77.47,70384.0,55.4581,55.5943,55.4509,55.5441,70384.0
2018-01-09 10:40:00,77.46,77.48,77.37,77.42,42190.0,55.537,55.5513,55.4724,55.5083,42190.0
2018-01-09 10:50:00,77.42,77.47,77.37,77.46,52118.0,55.5083,55.5441,55.4724,55.537,52118.0
2018-01-09 11:00:00,77.46,77.57,77.42,77.56,78321.0,55.537,55.6158,55.5083,55.6087,78321.0
2018-01-09 11:10:00,77.55,77.56,77.42,77.44,60769.0,55.6015,55.6087,55.5083,55.5226,60769.0
2018-01-09 11:20:00,77.44,77.54,77.41,77.45,43865.0,55.5226,55.5943,55.5011,55.5298,43865.0
2018-01-09 11:30:00,77.45,77.46,77.21,77.23,83379.0,55.5298,55.537,55.3577,55.3721,83379.0
2018-01-09 11:40:00,77.24,77.33,77.23,77.25,65707.0,55.3792,55.4438,55.3721,55.3864,65707.0
2018-01-09 11:50:00,77.26,77.35,77.22,77.29,54263.0,55.3936,55.4581,55.3649,55.4151,54263.0
2018-01-09 12:00:00,77.3,77.33,77.17,77.22,69526.0,55.4222,55.4438,55.329,55.3649,69526.0
2018-01-09 12:10:00,77.23,77.23,77.12,77.13,41281.0,55.3721,55.3721,55.2932,55.3004,41281.0
2018-01-09 12:20:00,77.13,77.24,77.08,77.19,54635.0,55.3004,55.3792,55.2645,55.3434,54635.0
2018-01-09 12:30:00,77.19,77.3,77.13,77.3,88372.0,55.3434,55.4222,55.3004,55.4222,88372.0
2018-01-09 12:40:00,77.3,77.34,77.22,77.34,85237.0,55.4222,55.4509,55.3649,55.4509,85237.0
2018-01-09 12:50:00,77.34,77.36,77.27,77.31,40312.0,55.4509,55.4653,55.4007,55.4294,40312.0
2018-01-09 13:00:00,77.31,77.34,77.29,77.3,38956.0,55.4294,55.4509,55.4151,55.4222,38956.0
2018-01-09 13:10:00,77.3,77.38,77.27,77.37,30575.0,55.4222,55.4796,55.4007,55.4724,30575.0
2018-01-09 13:20:00,77.36,77.41,77.35,77.39,46580.0,55.4653,55.5011,55.4581,55.4868,46580.0
2018-01-09 13:30:00,77.39,77.39,77.31,77.31,23862.0,55.4868,55.4868,55.4294,55.4294,23862.0
2018-01-09 13:40:00,77.31,77.35,77.3,77.32,27940.0,55.4294,55.4581,55.4222,55.4366,27940.0
2018-01-09 13:50:00,77.33,77.4,77.32,77.36,65515.0,55.4438,55.4939,55.4366,55.4653,65515.0
2018-01-09 14:00:00,77.35,77.37,77.32,77.35,45879.0,55.4581,55.4724,55.4366,55.4581,45879.0
2018-01-09 14:10:00,77.34,77.37,77.17,77.18,46715.0,55.4509,55.4724,55.329,55.3362,46715.0
2018-01-09 14:20:00,77.18,77.26,77.17,77.22,89294.0,55.3362,55.3936,55.329,55.3649,89294.0
2018-01-09 14:30:00,77.22,77.27,77.22,77.23,32182.0,55.3649,55.4007,55.3649,55.3721,32182.0
2018-01-09 14:40:00,77.23,77.3,77.22,77.29,38290.0,55.3721,55.4222,55.3649,55.4151,38290.0
2018-01-09 14:50:00,77.29,77.33,77.29,77.3,69458.0,55.4151,55.4438,55.4151,55.4222,69458.0
2018-01-09 15:00:00,77.3,77.35,77.29,77.32,72617.0,55.4222,55.4581,55.4151,55.4366,72617.0
2018-01-09 15:10:00,77.32,77.34,77.29,77.31,48801.0,55.4366,55.4509,55.4151,55.4294,48801.0
2018-01-09 15:20:00,77.31,77.34,77.28,77.32,54924.0,55.4294,55.4509,55.4079,55.4366,54924.0
2018-01-09 15:30:00,77.33,77.42,77.32,77.38,110075.0,55.4438,55.5083,55.4366,55.4796,110075.0
2018-01-09 15:40:00,77.38,77.41,77.26,77.28,92889.0,55.4796,55.5011,55.3936,55.4079,92889.0
2018-01-09 15:50:00,77.29,77.38,77.13,77.21,279938.0,55.4151,55.4796,55.3004,55.3577,279938.0
2018-01-10 09:30:00,76.98,77.02,76.48,76.5,231032.0,55.1928,55.2215,54.8343,54.8487,231032.0
2018-01-10 09:40:00,76.49,76.59,76.11,76.12,295444.0,54.8415,54.9132,54.569,54.5762,295444.0
2018-01-10 09:50:00,76.11,76.26,75.86,76.1,238950.0,54.569,54.6766,54.3898,54.5619,238950.0
2018-01-10 10:00:00,76.1,76.35,76.08,76.27,164411.0,54.5619,54.7411,54.5475,54.6838,164411.0
2018-01-10 10:10:00,76.27,76.5,76.23,76.45,87329.0,54.6838,54.8487,54.6551,54.8128,87329.0
2018-01-10 10:20:00,76.47,76.55,76.2,76.24,149173.0,54.8272,54.8845,54.6336,54.6623,149173.0
2018-01-10 10:30:00,76.24,76.44,76.21,76.43,136166.0,54.6623,54.8056,54.6407,54.7985,136166.0
2018-01-10 10:40:00,76.44,76.45,76.36,76.45,45755.0,54.8056,54.8128,54.7483,54.8128,45755.0
2018-01-10 10:50:00,76.45,76.63,76.37,76.4,116906.0,54.8128,54.9419,54.7555,54.777,116906.0
2018-01-10 11:00:00,76.41,76.41,76.27,76.27,23941.0,54.7841,54.7841,54.6838,54.6838,23941.0
2018-01-10 11:10:00,76.27,76.3,76.13,76.14,59470.0,54.6838,54.7053,54.5834,54.5906,59470.0
2018-01-10 11:20:00,76.13,76.14,75.97,76.02,65508.0,54.5834,54.5906,54.4687,54.5045,65508.0
2018-01-10 11:30:00,76.02,76.03,75.75,75.77,146424.0,54.5045,54.5117,54.3109,54.3253,146424.0
2018-01-10 11:40:00,75.78,75.97,75.76,75.89,67774.0,54.3324,54.4687,54.3181,54.4113,67774.0
2018-01-10 11:50:00,75.88,75.89,75.81,75.85,37460.0,54.4041,54.4113,54.354,54.3826,37460.0
2018-01-10 12:00:00,75.85,75.87,75.8,75.83,41237.0,54.3826,54.397,54.3468,54.3683,41237.0
2018-01-10 12:10:00,75.82,75.91,75.81,75.88,46580.0,54.3611,54.4257,54.354,54.4041,46580.0
2018-01-10 12:20:00,75.89,75.92,75.85,75.89,34936.0,54.4113,54.4328,54.3826,54.4113,34936.0
2018-01-10 12:30:00,75.88,76.0,75.86,75.95,56919.0,54.4041,54.4902,54.3898,54.4543,56919.0
2018-01-10 12:40:00,75.95,76.04,75.91,76.02,35672.0,54.4543,54.5189,54.4257,54.5045,35672.0
2018-01-10 12:50:00,76.03,76.11,75.97,76.09,39435.0,54.5117,54.569,54.4687,54.5547,39435.0
2018-01-10 13:00:00,76.09,76.19,76.07,76.13,40347.0,54.5547,54.6264,54.5404,54.5834,40347.0
2018-01-10 13:10:00,76.13,76.15,76.05,76.06,23266.0,54.5834,54.5977,54.526,54.5332,23266.0
2018-01-10 13:20:00,76.06,76.14,76.04,76.1,23632.0,54.5332,54.5906,54.5189,54.5619,23632.0
2018-01-10 13:30:00,76.11,76.15,76.08,76.14,26496.0,54.569,54.5977,54.5475,54.5906,26496.0
2018-01-10 13:40:00,76.14,76.18,76.11,76.18,68642.0,54.5906,54.6192,54.569,54.6192,68642.0
2018-01-10 13:50:00,76.19,76.24,76.16,76.16,27464.0,54.6264,54.6623,54.6049,54.6049,27464.0
2018-01-10 14:00:00,76.16,76.2,76.11,76.13,35638.0,54.6049,54.6336,54.569,54.5834,35638.0
2018-01-10 14:10:00,76.12,76.12,76.05,76.09,30345.0,54.5762,54.5762,54.526,54.5547,30345.0
2018-01-10 14:20:00,76.08,76.13,76.06,76.13,42249.0,54.5475,54.5834,54.5332,54.5834,42249.0
2018-01-10 14:30:00,76.12,76.19,76.1,76.12,31354.0,54.5762,54.6264,54.5619,54.5762,31354.0
2018-01-10 14:40:00,76.11,76.19,76.11,76.17,38502.0,54.569,54.6264,54.569,54.6121,38502.0
2018-01-10 14:50:00,76.18,76.21,76.15,76.19,33251.0,54.6192,54.6407,54.5977,54.6264,33251.0
2018-01-10 15:00:00,76.2,76.28,76.18,76.21,45184.0,54.6336,54.6909,54.6192,54.6407,45184.0
2018-01-10 15:10:00,76.21,76.25,76.2,76.25,40093.0,54.6407,54.6694,54.6336,54.6694,40093.0
2018-01-10 15:20:00,76.25,76.3,76.25,76.29,44969.0,54.6694,54.7053,54.6694,54.6981,44969.0
2018-01-10 15:30:00,76.28,76.36,76.27,76.34,69242.0,54.6909,54.7483,54.6838,54.734,69242.0
2018-01-10 15:40:00,76.34,76.39,76.29,76.3,99833.0,54.734,54.7698,54.6981,54.7053,99833.0
2018-01-10 15:50:00,76.31,76.33,76.17,76.21,215155.0,54.7124,54.7268,54.6121,54.6407,215155.0
2018-01-11 09:30:00,76.59,76.79,76.05,76.63,116751.0,54.9132,55.0566,54.526,54.9419,116751.0
2018-01-11 09:40:00,76.64,76.82,76.55,76.73,101265.0,54.949,55.0781,54.8845,55.0136,101265.0
2018-01-11 09:50:00,76.73,76.9,76.72,76.79,106869.0,55.0136,55.1355,55.0064,55.0566,106869.0
2018-01-11 10:00:00,76.8,76.8,76.47,76.52,104853.0,55.0638,55.0638,54.8272,54.863,104853.0
2018-01-11 10:10:00,76.53,76.59,76.37,76.38,85789.0,54.8702,54.9132,54.7555,54.7626,85789.0
2018-01-11 10:20:00,76.38,76.64,76.38,76.58,62332.0,54.7626,54.949,54.7626,54.906,62332.0
2018-01-11 10:30:00,76.58,76.62,76.47,76.48,81263.0,54.906,54.9347,54.8272,54.8343,81263.0
2018-01-11 10:40:00,76.48,76.48,76.24,76.24,45275.0,54.8343,54.8343,54.6623,54.6623,45275.0
2018-01-11 10:50:00,76.22,76.47,76.2,76.44,51349.0,54.6479,54.8272,54.6336,54.8056,51349.0
2018-01-11 11:00:00,76.45,76.53,76.42,76.42,40023.0,54.8128,54.8702,54.7913,54.7913,40023.0
2018-01-11 11:10:00,76.43,76.59,76.33,76.55,48069.0,54.7985,54.9132,54.7268,54.8845,48069.0
2018-01-11 11:20:00,76.54,76.59,76.49,76.49,32506.0,54.8773,54.9132,54.8415,54.8415,32506.0
2018-01-11 11:30:00,76.5,76.51,76.44,76.48,34954.0,54.8487,54.8558,54.8056,54.8343,34954.0
2018-01-11 11:40:00,76.49,76.51,76.43,76.51,37203.0,54.8415,54.8558,54.7985,54.8558,37203.0
2018-01-11 11:50:00,76.51,76.52,76.39,76.4,32689.0,54.8558,54.863,54.7698,54.777,32689.0
2018-01-11 12:00:00,76.39,76.41,76.27,76.3,50320.0,54.7698,54.7841,54.6838,54.7053,50320.0
2018-01-11 12:10:00,76.29,76.3,76.2,76.26,32243.0,54.6981,54.7053,54.6336,54.6766,32243.0
2018-01-11 12:20:00,76.26,76.38,76.23,76.34,77076.0,54.6766,54.7626,54.6551,54.734,77076.0
2018-01-11 12:30:00,76.34,76.37,76.32,76.35,33074.0,54.734,54.7555,54.7196,54.7411,33074.0
2018-01-11 12:40:00,76.35,76.36,76.25,76.3,44419.0,54.7411,54.7483,54.6694,54.7053,44419.0
2018-01-11 12:50:00,76.31,76.31,76.24,76.25,34750.0,54.7124,54.7124,54.6623,54.6694,34750.0
2018-01-11 13:00:00,76.25,76.35,76.22,76.29,54166.0,54.6694,54.7411,54.6479,54.6981,54166.0
2018-01-11 13:10:00,76.3,76.36,76.3,76.35,24496.0,54.7053,54.7483,54.7053,54.7411,24496.0
2018-01-11 13:20:00,76.36,76.45,76.34,76.45,48846.0,54.7483,54.8128,54.734,54.8128,48846.0
2018-01-11 13:30:00,76.46,76.47,76.39,76.41,25743.0,54.82,54.8272,54.7698,54.7841,25743.0
2018-01-11 13:40:00,76.41,76.5,76.41,76.45,62213.0,54.7841,54.8487,54.7841,54.8128,62213.0
2018-01-11 13:50:00,76.45,76.46,76.37,76.42,28385.0,54.8128,54.82,54.7555,54.7913,28385.0
2018-01-11 14:00:00,76.41,76.45,76.34,76.38,37883.0,54.7841,54.8128,54.734,54.7626,37883.0
2018-01-11 14:10:00,76.38,76.41,76.3,76.31,47096.0,54.7626,54.7841,54.7053,54.7124,47096.0
2018-01-11 14:20:00,76.31,76.32,76.25,76.26,66084.0,54.7124,54.7196,54.6694,54.6766,66084.0
2018-01-11 14:30:00,76.26,76.31,76.25,76.27,33212.0,54.6766,54.7124,54.6694,54.6838,33212.0
2018-01-11 14:40:00,76.27,76.31,76.26,76.26,64854.0,54.6838,54.7124,54.6766,54.6766,64854.0
2018-01-11 14:50:00,76.27,76.28,76.21,76.27,94776.0,54.6838,54.6909,54.6407,54.6838,94776.0
2018-01-11 15:00:00,76.26,76.28,76.17,76.18,70981.0,54.6766,54.6909,54.6121,54.6192,70981.0
2018-01-11 15:10:00,76.17,76.2,76.12,76.18,64501.0,54.6121,54.6336,54.5762,54.6192,64501.0
2018-01-11 15:20:00,76.18,76.27,76.12,76.13,137401.0,54.6192,54.6838,54.5762,54.5834,137401.0
2018-01-11 15:30:00,76.13,76.13,75.98,76.0,189798.0,54.5834,54.5834,54.4758,54.4902,189798.0
2018-01-11 15:40:00,76.0,76.21,75.95,76.2,198849.0,54.4902,54.6407,54.4543,54.6336,198849.0
2018-01-11 15:50:00,76.2,76.26,76.13,76.21,270192.0,54.6336,54.6766,54.5834,54.6407,270192.0
2018-01-12 09:30:00,76.16,76.21,75.63,75.69,201344.0,54.6049,54.6407,54.2249,54.2679,201344.0
2018-01-12 09:40:00,75.69,76.1,75.66,76.08,133005.0,54.2679,54.5619,54.2464,54.5475,133005.0
2018-01-12 09:50:00,76.07,76.16,76.04,76.09,71424.0,54.5404,54.6049,54.5189,54.5547,71424.0
2018-01-12 10:00:00,76.09,76.09,75.82,75.86,100234.0,54.5547,54.5547,54.3611,54.3898,100234.0
2018-01-12 10:10:00,75.85,76.2,75.82,76.12,137058.0,54.3826,54.6336,54.3611,54.5762,137058.0
2018-01-12 10:20:00,76.13,76.21,75.99,76.13,120047.0,54.5834,54.6407,54.483,54.5834,120047.0
2018-01-12 10:30:00,76.11,76.24,76.08,76.21,48637.0,54.569,54.6623,54.5475,54.6407,48637.0
2018-01-12 10:40:00,76.21,76.44,76.19,76.31,87711.0,54.6407,54.8056,54.6264,54.7124,87711.0
2018-01-12 10:50:00,76.32,76.41,76.3,76.33,59005.0,54.7196,54.7841,54.7053,54.7268,59005.0
2018-01-12 11:00:00,76.33,76.35,76.21,76.23,71741.0,54.7268,54.7411,54.6407,54.6551,71741.0
2018-01-12 11:10:00,76.25,76.27,76.13,76.16,70894.0,54.6694,54.6838,54.5834,54.6049,70894.0
2018-01-12 11:20:00,76.17,76.3,76.16,76.3,71548.0,54.6121,54.7053,54.6049,54.7053,71548.0
2018-01-12 11:30:00,76.3,76.34,76.19,76.2,131451.0,54.7053,54.734,54.6264,54.6336,131451.0
2018-01-12 11:40:00,76.2,76.26,76.16,76.25,137195.0,54.6336,54.6766,54.6049,54.6694,137195.0
2018-01-12 11:50:00,76.26,76.26,76.16,76.18,126356.0,54.6766,54.6766,54.6049,54.6192,126356.0
2018-01-12 12:00:00,76.18,76.2,76.13,76.15,97120.0,54.6192,54.6336,54.5834,54.5977,97120.0
2018-01-12 12:10:00,76.15,76.21,76.11,76.12,51855.0,54.5977,54.6407,54.569,54.5762,51855.0
2018-01-12 12:20:00,76.12,76.17,76.11,76.13,42290.0,54.5762,54.6121,54.569,54.5834,42290.0
2018-01-12 12:30:00,76.14,76.18,76.07,76.1,56341.0,54.5906,54.6192,54.5404,54.5619,56341.0
2018-01-12 12:40:00,76.1,76.12,76.04,76.06,81406.0,54.5619,54.5762,54.5189,54.5332,81406.0
2018-01-12 12:50:00,76.05,76.09,76.02,76.05,68421.0,54.526,54.5547,54.5045,54.526,68421.0
2018-01-12 13:00:00,76.05,76.09,76.03,76.05,53338.0,54.526,54.5547,54.5117,54.526,53338.0
2018-01-12 13:10:00,76.04,76.07,76.02,76.06,40484.0,54.5189,54.5404,54.5045,54.5332,40484.0
2018-01-12 13:20:00,76.06,76.08,76.01,76.04,33685.0,54.5332,54.5475,54.4973,54.5189,33685.0
2018-01-12 13:30:00,76.04,76.08,76.03,76.06,22822.0,54.5189,54.5475,54.5117,54.5332,22822.0
2018-01-12 13:40:00,76.05,76.12,76.03,76.1,52186.0,54.526,54.5762,54.5117,54.5619,52186.0
2018-01-12 13:50:00,76.1,76.15,76.09,76.12,29325.0,54.5619,54.5977,54.5547,54.5762,29325.0
2018-01-12 14:00:00,76.12,76.17,76.12,76.15,30711.0,54.5762,54.6121,54.5762,54.5977,30711.0
2018-01-12 14:10:00,76.15,76.15,76.03,76.03,55593.0,54.5977,54.5977,54.5117,54.5117,55593.0
2018-01-12 14:20:00,76.04,76.13,76.03,76.08,86418.0,54.5189,54.5834,54.5117,54.5475,86418.0
2018-01-12 14:30:00,76.08,76.16,76.08,76.12,67970.0,54.5475,54.6049,54.5475,54.5762,67970.0
2018-01-12 14:40:00,76.11,76.13,76.08,76.11,35894.0,54.569,54.5834,54.5475,54.569,35894.0
2018-01-12 14:50:00,76.11,76.24,76.09,76.22,69130.0,54.569,54.6623,54.5547,54.6479,69130.0
2018-01-12 15:00:00,76.21,76.22,76.13,76.13,80533.0,54.6407,54.6479,54.5834,54.5834,80533.0
2018-01-12 15:10:00,76.13,76.15,76.01,76.05,82774.0,54.5834,54.5977,54.4973,54.526,82774.0
2018-01-12 15:20:00,76.05,76.05,75.95,75.96,79202.0,54.526,54.526,54.4543,54.4615,79202.0
2018-01-12 15:30:00,75.97,76.06,75.97,75.99,88767.0,54.4687,54.5332,54.4687,54.483,88767.0
2018-01-12 15:40:00,76.0,76.1,75.97,75.99,108290.0,54.4902,54.5619,54.4687,54.483,108290.0
2018-01-12 15:50:00,75.99,76.0,75.84,75.93,225987.0,54.483,54.4902,54.3755,54.44,225987.0
2018-01-16 09:30:00,76.11,76.34,75.92,76.11,104858.0,54.569,54.734,54.4328,54.569,104858.0
2018-01-16 09:40:00,76.09,76.24,76.06,76.09,65731.0,54.5547,54.6623,54.5332,54.5547,65731.0
2018-01-16 09:50:00,76.07,76.1,75.96,76.0,73576.0,54.5404,54.5619,54.4615,54.4902,73576.0
2018-01-16 10:00:00,76.01,76.01,75.69,75.69,119678.0,54.4973,54.4973,54.2679,54.2679,119678.0
2018-01-16 10:10:00,75.7,75.78,75.46,75.48,110381.0,54.2751,54.3324,54.103,54.1174,110381.0
2018-01-16 10:20:00,75.48,75.68,75.46,75.47,135766.0,54.1174,54.2607,54.103,54.1102,135766.0
2018-01-16 10:30:00,75.46,75.52,75.16,75.27,97725.0,54.103,54.146,53.8879,53.9668,97725.0
2018-01-16 10:40:00,75.28,75.35,75.16,75.25,70039.0,53.974,54.0241,53.8879,53.9524,70039.0
2018-01-16 10:50:00,75.25,75.31,75.22,75.26,68423.0,53.9524,53.9955,53.9309,53.9596,68423.0
2018-01-16 11:00:00,75.28,75.34,75.25,75.27,46160.0,53.974,54.017,53.9524,53.9668,46160.0
2018-01-16 11:10:00,75.28,75.44,75.26,75.37,55725.0,53.974,54.0887,53.9596,54.0385,55725.0
2018-01-16 11:20:00,75.33,75.61,75.33,75.6,49354.0,54.0098,54.2106,54.0098,54.2034,49354.0
2018-01-16 11:30:00,75.59,75.64,75.5,75.61,50657.0,54.1962,54.2321,54.1317,54.2106,50657.0
2018-01-16 11:40:00,75.6,75.66,75.54,75.63,42225.0,54.2034,54.2464,54.1604,54.2249,42225.0
2018-01-16 11:50:00,75.64,75.77,75.55,75.76,54755.0,54.2321,54.3253,54.1675,54.3181,54755.0
2018-01-16 12:00:00,75.76,75.82,75.67,75.75,47803.0,54.3181,54.3611,54.2536,54.3109,47803.0
2018-01-16 12:10:00,75.75,75.76,75.55,75.6,42059.0,54.3109,54.3181,54.1675,54.2034,42059.0
2018-01-16 12:20:00,75.58,75.67,75.53,75.63,37461.0,54.1891,54.2536,54.1532,54.2249,37461.0
2018-01-16 12:30:00,75.63,75.69,75.61,75.65,22030.0,54.2249,54.2679,54.2106,54.2392,22030.0
2018-01-16 12:40:00,75.65,75.67,75.61,75.64,27556.0,54.2392,54.2536,54.2106,54.2321,27556.0
2018-01-16 12:50:00,75.63,75.79,75.63,75.79,23167.0,54.2249,54.3396,54.2249,54.3396,23167.0
2018-01-16 13:00:00,75.78,75.88,75.68,75.71,96190.0,54.3324,54.4041,54.2607,54.2823,96190.0
2018-01-16 13:10:00,75.71,75.77,75.68,75.73,56425.0,54.2823,54.3253,54.2607,54.2966,56425.0
2018-01-16 13:20:00,75.74,75.83,75.69,75.81,36757.0,54.3038,54.3683,54.2679,54.354,36757.0
2018-01-16 13:30:00,75.82,75.83,75.0,75.37,4277104.0,54.3611,54.3683,53.7732,54.0385,4277104.0
2018-01-16 13:40:00,75.38,75.6,75.37,75.53,84694.0,54.0457,54.2034,54.0385,54.1532,84694.0
2018-01-16 13:50:00,75.52,75.56,75.46,75.49,52416.0,54.146,54.1747,54.103,54.1245,52416.0
2018-01-16 14:00:00,75.48,75.64,75.43,75.61,61400.0,54.1174,54.2321,54.0815,54.2106,61400.0
2018-01-16 14:10:00,75.6,75.62,75.49,75.54,80556.0,54.2034,54.2177,54.1245,54.1604,80556.0
2018-01-16 14:20:00,75.55,75.57,75.36,75.43,166100.0,54.1675,54.1819,54.0313,54.0815,166100.0
2018-01-16 14:30:00,75.44,75.49,75.42,75.44,113955.0,54.0887,54.1245,54.0743,54.0887,113955.0
2018-01-16 14:40:00,75.44,75.44,75.28,75.4,84941.0,54.0887,54.0887,53.974,54.06,84941.0
2018-01-16 14:50:00,75.42,75.51,75.39,75.49,85315.0,54.0743,54.1389,54.0528,54.1245,85315.0
2018-01-16 15:00:00,75.49,75.58,75.43,75.58,140317.0,54.1245,54.1891,54.0815,54.1891,140317.0
2018-01-16 15:10:00,75.57,75.6,75.37,75.4,126107.0,54.1819,54.2034,54.0385,54.06,126107.0
2018-01-16 15:20:00,75.39,75.47,75.28,75.41,92460.0,54.0528,54.1102,53.974,54.0672,92460.0
2018-01-16 15:30:00,75.41,75.45,75.3,75.31,107877.0,54.0672,54.0958,53.9883,53.9955,107877.0
2018-01-16 15:40:00,75.31,75.36,75.26,75.34,118721.0,53.9955,54.0313,53.9596,54.017,118721.0
2018-01-16 15:50:00,75.35,75.37,75.2,75.27,324664.0,54.0241,54.0385,53.9166,53.9668,324664.0
2018-01-17 09:30:00,75.5,75.61,75.16,75.24,124148.0,54.1317,54.2106,53.8879,53.9453,124148.0
2018-01-17 09:40:00,75.25,75.38,75.08,75.18,105648.0,53.9524,54.0457,53.8306,53.9023,105648.0
2018-01-17 09:50:00,75.19,75.32,75.14,75.29,149115.0,53.9094,54.0026,53.8736,53.9811,149115.0
2018-01-17 10:00:00,75.28,75.41,75.18,75.2,100378.0,53.974,54.0672,53.9023,53.9166,100378.0
2018-01-17 10:10:00,75.2,75.37,75.16,75.29,151792.0,53.9166,54.0385,53.8879,53.9811,151792.0
2018-01-17 10:20:00,75.29,75.48,75.26,75.46,182155.0,53.9811,54.1174,53.9596,54.103,182155.0
2018-01-17 10:30:00,75.47,75.73,75.4,75.71,120441.0,54.1102,54.2966,54.06,54.2823,120441.0
2018-01-17 10:40:00,75.7,75.75,75.57,75.57,81853.0,54.2751,54.3109,54.1819,54.1819,81853.0
2018-01-17 10:50:00,75.58,75.65,75.57,75.61,60822.0,54.1891,54.2392,54.1819,54.2106,60822.0
2018-01-17 11:00:00,75.61,75.65,75.59,75.65,81557.0,54.2106,54.2392,54.1962,54.2392,81557.0
2018-01-17 11:10:00,75.65,75.71,75.58,75.61,61121.0,54.2392,54.2823,54.1891,54.2106,61121.0
2018-01-17 11:20:00,75.61,75.61,75.44,75.45,100456.0,54.2106,54.2106,54.0887,54.0958,100456.0
2018-01-17 11:30:00,75.45,75.45,75.3,75.31,99094.0,54.0958,54.0958,53.9883,53.9955,99094.0
2018-01-17 11:40:00,75.3,75.33,75.11,75.11,63543.0,53.9883,54.0098,53.8521,53.8521,63543.0
2018-01-17 11:50:00,75.12,75.28,75.08,75.28,100316.0,53.8592,53.974,53.8306,53.974,100316.0
2018-01-17 12:00:00,75.27,75.31,75.13,75.18,98559.0,53.9668,53.9955,53.8664,53.9023,98559.0
2018-01-17 12:10:00,75.17,75.28,75.17,75.19,59886.0,53.8951,53.974,53.8951,53.9094,59886.0
2018-01-17 12:20:00,75.19,75.24,75.12,75.15,63235.0,53.9094,53.9453,53.8592,53.8808,63235.0
2018-01-17 12:30:00,75.15,75.2,75.1,75.15,86955.0,53.8808,53.9166,53.8449,53.8808,86955.0
2018-01-17 12:40:00,75.15,75.16,75.01,75.06,198236.0,53.8808,53.8879,53.7804,53.8162,198236.0
2018-01-17 12:50:00,75.06,75.26,75.06,75.2,169943.0,53.8162,53.9596,53.8162,53.9166,169943.0
2018-01-17 13:00:00,75.21,75.49,75.2,75.41,233491.0,53.9238,54.1245,53.9166,54.0672,233491.0
2018-01-17 13:10:00,75.42,75.48,75.33,75.37,51394.0,54.0743,54.1174,54.0098,54.0385,51394.0
2018-01-17 13:20:00,75.36,75.41,75.31,75.32,52265.0,54.0313,54.0672,53.9955,54.0026,52265.0
2018-01-17 13:30:00,75.31,75.4,75.31,75.4,48385.0,53.9955,54.06,53.9955,54.06,48385.0
2018-01-17 13:40:00,75.4,75.53,75.4,75.45,62441.0,54.06,54.1532,54.06,54.0958,62441.0
2018-01-17 13:50:00,75.45,75.47,75.4,75.47,69815.0,54.0958,54.1102,54.06,54.1102,69815.0
2018-01-17 14:00:00,75.47,75.47,75.38,75.4,85801.0,54.1102,54.1102,54.0457,54.06,85801.0
2018-01-17 14:10:00,75.4,75.66,75.4,75.65,51332.0,54.06,54.2464,54.06,54.2392,51332.0
2018-01-17 14:20:00,75.64,75.69,75.51,75.53,55691.0,54.2321,54.2679,54.1389,54.1532,55691.0
2018-01-17 14:30:00,75.53,75.6,75.45,75.45,60992.0,54.1532,54.2034,54.0958,54.0958,60992.0
2018-01-17 14:40:00,75.46,75.54,75.45,75.51,58724.0,54.103,54.1604,54.0958,54.1389,58724.0
2018-01-17 14:50:00,75.51,75.53,75.44,75.48,57070.0,54.1389,54.1532,54.0887,54.1174,57070.0
2018-01-17 15:00:00,75.49,75.57,75.43,75.56,81046.0,54.1245,54.1819,54.0815,54.1747,81046.0
2018-01-17 15:10:00,75.56,75.68,75.54,75.58,88414.0,54.1747,54.2607,54.1604,54.1891,88414.0
2018-01-17 15:20:00,75.58,75.58,75.47,75.48,73879.0,54.1891,54.1891,54.1102,54.1174,73879.0
2018-01-17 15:30:00,75.48,75.55,75.4,75.53,105662.0,54.1174,54.1675,54.06,54.1532,105662.0
2018-01-17 15:40:00,75.53,75.6,75.51,75.52,104187.0,54.1532,54.2034,54.1389,54.146,104187.0
2018-01-17 15:50:00,75.52,75.52,75.41,75.47,355604.0,54.146,54.146,54.0672,54.1102,355604.0
2018-01-18 09:30:00,75.52,75.55,75.04,75.16,125912.0,54.146,54.1675,53.8019,53.8879,125912.0
2018-01-18 09:40:00,75.19,75.36,75.06,75.09,109334.0,53.9094,54.0313,53.8162,53.8377,109334.0
2018-01-18 09:50:00,75.08,75.32,75.08,75.23,63848.0,53.8306,54.0026,53.8306,53.9381,63848.0
2018-01-18 10:00:00,75.23,75.33,75.12,75.15,70918.0,53.9381,54.0098,53.8592,53.8808,70918.0
2018-01-18 10:10:00,75.14,75.16,75.1,75.1,46514.0,53.8736,53.8879,53.8449,53.8449,46514.0
2018-01-18 10:20:00,75.1,75.1,74.88,74.96,200521.0,53.8449,53.8449,53.6872,53.7445,200521.0
2018-01-18 10:30:00,74.96,75.0,74.87,74.88,145851.0,53.7445,53.7732,53.68,53.6872,145851.0
2018-01-18 10:40:00,74.87,74.88,74.65,74.65,151605.0,53.68,53.6872,53.5223,53.5223,151605.0
2018-01-18 10:50:00,74.65,74.7,74.51,74.65,78134.0,53.5223,53.5581,53.4219,53.5223,78134.0
2018-01-18 11:00:00,74.64,74.76,74.58,74.7,105821.0,53.5151,53.6011,53.4721,53.5581,105821.0
2018-01-18 11:10:00,74.71,74.71,74.48,74.54,101335.0,53.5653,53.5653,53.4004,53.4434,101335.0
2018-01-18 11:20:00,74.54,74.62,74.45,74.46,90550.0,53.4434,53.5008,53.3789,53.386,90550.0
2018-01-18 11:30:00,74.45,74.49,74.41,74.48,64133.0,53.3789,53.4075,53.3502,53.4004,64133.0
2018-01-18 11:40:00,74.48,74.5,74.38,74.45,68225.0,53.4004,53.4147,53.3287,53.3789,68225.0
2018-01-18 11:50:00,74.45,74.57,74.43,74.53,105537.0,53.3789,53.4649,53.3645,53.4362,105537.0
2018-01-18 12:00:00,74.53,74.53,74.38,74.4,89790.0,53.4362,53.4362,53.3287,53.343,89790.0
2018-01-18 12:10:00,74.41,74.42,74.32,74.38,103921.0,53.3502,53.3574,53.2857,53.3287,103921.0
2018-01-18 12:20:00,74.38,74.38,74.32,74.34,65374.0,53.3287,53.3287,53.2857,53.3,65374.0
2018-01-18 12:30:00,74.34,74.45,74.33,74.44,97548.0,53.3,53.3789,53.2928,53.3717,97548.0
2018-01-18 12:40:00,74.45,74.47,74.34,74.43,72062.0,53.3789,53.3932,53.3,53.3645,72062.0
2018-01-18 12:50:00,74.43,74.53,74.43,74.47,54767.0,53.3645,53.4362,53.3645,53.3932,54767.0
2018-01-18 13:00:00,74.47,74.67,74.45,74.64,121123.0,53.3932,53.5366,53.3789,53.5151,121123.0
2018-01-18 13:10:00,74.64,74.69,74.6,74.67,102717.0,53.5151,53.5509,53.4864,53.5366,102717.0
2018-01-18 13:20:00,74.68,74.69,74.63,74.65,66384.0,53.5438,53.5509,53.5079,53.5223,66384.0
2018-01-18 13:30:00,74.67,74.74,74.65,74.73,90167.0,53.5366,53.5868,53.5223,53.5796,90167.0
2018-01-18 13:40:00,74.74,74.81,74.72,74.73,76513.0,53.5868,53.637,53.5725,53.5796,76513.0
2018-01-18 13:50:00,74.73,74.82,74.73,74.8,51384.0,53.5796,53.6441,53.5796,53.6298,51384.0
2018-01-18 14:00:00,74.8,74.85,74.73,74.84,67356.0,53.6298,53.6657,53.5796,53.6585,67356.0
2018-01-18 14:10:00,74.84,74.89,74.8,74.81,91584.0,53.6585,53.6943,53.6298,53.637,91584.0
2018-01-18 14:20:00,74.81,74.9,74.81,74.88,77903.0,53.637,53.7015,53.637,53.6872,77903.0
2018-01-18 14:30:00,74.89,75.15,74.89,75.09,127840.0,53.6943,53.8808,53.6943,53.8377,127840.0
2018-01-18 14:40:00,75.1,75.11,74.92,74.97,175859.0,53.8449,53.8521,53.7158,53.7517,175859.0
2018-01-18 14:50:00,74.97,75.07,74.95,75.06,81447.0,53.7517,53.8234,53.7374,53.8162,81447.0
2018-01-18 15:00:00,75.05,75.16,75.04,75.11,129582.0,53.8091,53.8879,53.8019,53.8521,129582.0
2018-01-18 15:10:00,75.12,75.18,75.05,75.11,125398.0,53.8592,53.9023,53.8091,53.8521,125398.0
2018-01-18 15:20:00,75.11,75.11,74.73,74.74,171520.0,53.8521,53.8521,53.5796,53.5868,171520.0
2018-01-18 15:30:00,74.75,74.79,74.64,74.71,164390.0,53.594,53.6226,53.5151,53.5653,164390.0
2018-01-18 15:40:00,74.71,74.76,74.6,74.76,205753.0,53.5653,53.6011,53.4864,53.6011,205753.0
2018-01-18 15:50:00,74.75,74.84,74.69,74.8,661740.0,53.594,53.6585,53.5509,53.6298,661740.0
2018-01-19 09:30:00,75.04,75.16,74.62,74.7,362833.0,53.8019,53.8879,53.5008,53.5581,362833.0
2018-01-19 09:40:00,74.69,74.87,74.68,74.79,233531.0,53.5509,53.68,53.5438,53.6226,233531.0
2018-01-19 09:50:00,74.8,75.01,74.69,74.73,111126.0,53.6298,53.7804,53.5509,53.5796,111126.0
2018-01-19 10:00:00,74.73,74.82,74.66,74.75,85368.0,53.5796,53.6441,53.5294,53.594,85368.0
2018-01-19 10:10:00,74.76,74.91,74.72,74.84,128372.0,53.6011,53.7087,53.5725,53.6585,128372.0
2018-01-19 10:20:00,74.86,75.07,74.8,74.99,82076.0,53.6728,53.8234,53.6298,53.766,82076.0
2018-01-19 10:30:00,75.01,75.04,74.85,74.98,59542.0,53.7804,53.8019,53.6657,53.7589,59542.0
2018-01-19 10:40:00,74.98,75.07,74.94,74.96,42995.0,53.7589,53.8234,53.7302,53.7445,42995.0
2018-01-19 10:50:00,74.95,75.0,74.79,74.87,285837.0,53.7374,53.7732,53.6226,53.68,285837.0
2018-01-19 11:00:00,74.88,74.91,74.77,74.77,73891.0,53.6872,53.7087,53.6083,53.6083,73891.0
2018-01-19 11:10:00,74.75,74.84,74.7,74.82,39281.0,53.594,53.6585,53.5581,53.6441,39281.0
2018-01-19 11:20:00,74.81,74.81,74.6,74.64,75727.0,53.637,53.637,53.4864,53.5151,75727.0
2018-01-19 11:30:00,74.64,74.7,74.52,74.54,42562.0,53.5151,53.5581,53.4291,53.4434,42562.0
2018-01-19 11:40:00,74.54,74.56,74.43,74.53,61486.0,53.4434,53.4577,53.3645,53.4362,61486.0
2018-01-19 11:50:00,74.54,74.71,74.53,74.66,36689.0,53.4434,53.5653,53.4362,53.5294,36689.0
2018-01-19 12:00:00,74.68,74.83,74.68,74.8,51420.0,53.5438,53.6513,53.5438,53.6298,51420.0
2018-01-19 12:10:00,74.8,74.81,74.72,74.79,68025.0,53.6298,53.637,53.5725,53.6226,68025.0
2018-01-19 12:20:00,74.78,74.81,74.7,74.7,62915.0,53.6155,53.637,53.5581,53.5581,62915.0
2018-01-19 12:30:00,74.71,74.71,74.65,74.66,53626.0,53.5653,53.5653,53.5223,53.5294,53626.0
2018-01-19 12:40:00,74.65,74.74,74.65,74.72,55260.0,53.5223,53.5868,53.5223,53.5725,55260.0
2018-01-19 12:50:00,74.72,74.78,74.67,74.78,63866.0,53.5725,53.6155,53.5366,53.6155,63866.0
2018-01-19 13:00:00,74.78,74.88,74.75,74.86,61381.0,53.6155,53.6872,53.594,53.6728,61381.0
2018-01-19 13:10:00,74.85,74.89,74.81,74.84,140682.0,53.6657,53.6943,53.637,53.6585,140682.0
2018-01-19 13:20:00,74.83,74.9,74.82,74.86,81410.0,53.6513,53.7015,53.6441,53.6728,81410.0
2018-01-19 13:30:00,74.85,74.85,74.77,74.8,56467.0,53.6657,53.6657,53.6083,53.6298,56467.0
2018-01-19 13:40:00,74.78,74.8,74.72,74.78,30192.0,53.6155,53.6298,53.5725,53.6155,30192.0
2018-01-19 13:50:00,74.79,74.87,74.6,74.65,125077.0,53.6226,53.68,53.4864,53.5223,125077.0
2018-01-19 14:00:00,74.65,74.8,74.61,74.61,60490.0,53.5223,53.6298,53.4936,53.4936,60490.0
2018-01-19 14:10:00,74.6,74.65,74.43,74.52,238396.0,53.4864,53.5223,53.3645,53.4291,238396.0
2018-01-19 14:20:00,74.52,74.59,74.47,74.53,84767.0,53.4291,53.4792,53.3932,53.4362,84767.0
2018-01-19 14:30:00,74.53,74.68,74.53,74.55,114145.0,53.4362,53.5438,53.4362,53.4506,114145.0
2018-01-19 14:40:00,74.55,74.59,74.53,74.57,67113.0,53.4506,53.4792,53.4362,53.4649,67113.0
2018-01-19 14:50:00,74.58,74.65,74.56,74.65,133153.0,53.4721,53.5223,53.4577,53.5223,133153.0
2018-01-19 15:00:00,74.65,74.73,74.65,74.69,119560.0,53.5223,53.5796,53.5223,53.5509,119560.0
2018-01-19 15:10:00,74.68,74.81,74.68,74.77,74918.0,53.5438,53.637,53.5438,53.6083,74918.0
2018-01-19 15:20:00,74.77,74.83,74.71,74.83,112667.0,53.6083,53.6513,53.5653,53.6513,112667.0
2018-01-19 15:30:00,74.83,74.99,74.83,74.94,134200.0,53.6513,53.766,53.6513,53.7302,134200.0
2018-01-19 15:40:00,74.95,75.0,74.88,74.97,165379.0,53.7374,53.7732,53.6872,53.7517,165379.0
2018-01-19 15:50:00,74.97,75.01,74.9,74.97,636905.0,53.7517,53.7804,53.7015,53.7517,636905.0
2018-01-22 09:30:00,75.01,75.5,74.85,74.97,315773.0,53.7804,54.1317,53.6657,53.7517,315773.0
2018-01-22 09:40:00,74.95,75.1,74.93,75.07,69229.0,53.7374,53.8449,53.723,53.8234,69229.0
2018-01-22 09:50:00,75.08,75.08,74.94,75.04,63735.0,53.8306,53.8306,53.7302,53.8019,63735.0
2018-01-22 10:00:00,75.03,75.14,74.95,75.12,68315.0,53.7947,53.8736,53.7374,53.8592,68315.0
2018-01-22 10:10:00,75.12,75.29,75.07,75.29,55644.0,53.8592,53.9811,53.8234,53.9811,55644.0
2018-01-22 10:20:00,75.29,75.37,75.2,75.27,69877.0,53.9811,54.0385,53.9166,53.9668,69877.0
2018-01-22 10:30:00,75.27,75.32,75.17,75.23,46256.0,53.9668,54.0026,53.8951,53.9381,46256.0
2018-01-22 10:40:00,75.23,75.27,75.16,75.24,40294.0,53.9381,53.9668,53.8879,53.9453,40294.0
2018-01-22 10:50:00,75.24,75.31,75.22,75.25,48805.0,53.9453,53.9955,53.9309,53.9524,48805.0
2018-01-22 11:00:00,75.24,75.35,75.18,75.31,76570.0,53.9453,54.0241,53.9023,53.9955,76570.0
2018-01-22 11:10:00,75.31,75.37,75.27,75.32,58824.0,53.9955,54.0385,53.9668,54.0026,58824.0
2018-01-22 11:20:00,75.32,75.38,75.25,75.26,60159.0,54.0026,54.0457,53.9524,53.9596,60159.0
2018-01-22 11:30:00,75.28,75.38,75.24,75.37,52293.0,53.974,54.0457,53.9453,54.0385,52293.0
2018-01-22 11:40:00,75.37,75.37,75.26,75.28,41425.0,54.0385,54.0385,53.9596,53.974,41425.0
2018-01-22 11:50:00,75.28,75.36,75.22,75.36,46086.0,53.974,54.0313,53.9309,54.0313,46086.0
2018-01-22 12:00:00,75.35,75.39,75.27,75.34,37432.0,54.0241,54.0528,53.9668,54.017,37432.0
2018-01-22 12:10:00,75.33,75.45,75.33,75.43,30832.0,54.0098,54.0958,54.0098,54.0815,30832.0
2018-01-22 12:20:00,75.43,75.44,75.37,75.42,29260.0,54.0815,54.0887,54.0385,54.0743,29260.0
2018-01-22 12:30:00,75.42,75.53,75.4,75.52,46456.0,54.0743,54.1532,54.06,54.146,46456.0
2018-01-22 12:40:00,75.53,75.58,75.44,75.44,86244.0,54.1532,54.1891,54.0887,54.0887,86244.0
2018-01-22 12:50:00,75.44,75.45,75.33,75.34,33243.0,54.0887,54.0958,54.0098,54.017,33243.0
2018-01-22 13:00:00,75.34,75.42,75.32,75.4,24713.0,54.017,54.0743,54.0026,54.06,24713.0
2018-01-22 13:10:00,75.39,75.42,75.37,75.38,31774.0,54.0528,54.0743,54.0385,54.0457,31774.0
2018-01-22 13:20:00,75.38,75.39,75.31,75.34,26753.0,54.0457,54.0528,53.9955,54.017,26753.0
2018-01-22 13:30:00,75.34,75.41,75.31,75.37,36216.0,54.017,54.0672,53.9955,54.0385,36216.0
2018-01-22 13:40:00,75.37,75.4,75.28,75.28,32454.0,54.0385,54.06,53.974,53.974,32454.0
2018-01-22 13:50:00,75.28,75.28,75.19,75.19,39877.0,53.974,53.974,53.9094,53.9094,39877.0
2018-01-22 14:00:00,75.19,75.22,75.12,75.22,53711.0,53.9094,53.9309,53.8592,53.9309,53711.0
2018-01-22 14:10:00,75.21,75.28,75.18,75.19,68874.0,53.9238,53.974,53.9023,53.9094,68874.0
2018-01-22 14:20:00,75.18,75.18,75.03,75.11,41751.0,53.9023,53.9023,53.7947,53.8521,41751.0
2018-01-22 14:30:00,75.11,75.2,75.1,75.19,76409.0,53.8521,53.9166,53.8449,53.9094,76409.0
2018-01-22 14:40:00,75.18,75.26,75.17,75.24,58105.0,53.9023,53.9596,53.8951,53.9453,58105.0
2018-01-22 14:50:00,75.24,75.25,75.19,75.21,55359.0,53.9453,53.9524,53.9094,53.9238,55359.0
2018-01-22 15:00:00,75.21,75.23,75.14,75.16,76463.0,53.9238,53.9381,53.8736,53.8879,76463.0
2018-01-22 15:10:00,75.16,75.16,75.06,75.09,98893.0,53.8879,53.8879,53.8162,53.8377,98893.0
2018-01-22 15:20:00,75.1,75.1,74.9,74.9,100652.0,53.8449,53.8449,53.7015,53.7015,100652.0
2018-01-22 15:30:00,74.91,74.96,74.81,74.81,130340.0,53.7087,53.7445,53.637,53.637,130340.0
2018-01-22 15:40:00,74.81,74.87,74.76,74.85,209632.0,53.637,53.68,53.6011,53.6657,209632.0
2018-01-22 15:50:00,74.85,74.95,74.82,74.89,336466.0,53.6657,53.7374,53.6441,53.6943,336466.0
2018-01-23 09:30:00,75.0,75.21,74.92,75.07,113452.0,53.7732,53.9238,53.7158,53.8234,113452.0
2018-01-23 09:40:00,75.01,75.3,74.94,75.28,132699.0,53.7804,53.9883,53.7302,53.974,132699.0
2018-01-23 09:50:00,75.26,75.45,75.21,75.44,88981.0,53.9596,54.0958,53.9238,54.0887,88981.0
2018-01-23 10:00:00,75.44,75.62,75.39,75.58,151022.0,54.0887,54.2177,54.0528,54.1891,151022.0
2018-01-23 10:10:00,75.55,75.67,75.55,75.64,74777.0,54.1675,54.2536,54.1675,54.2321,74777.0
2018-01-23 10:20:00,75.63,75.9,75.63,75.89,94038.0,54.2249,54.4185,54.2249,54.4113,94038.0
2018-01-23 10:30:00,75.88,75.96,75.76,75.84,56905.0,54.4041,54.4615,54.3181,54.3755,56905.0
2018-01-23 10:40:00,75.83,75.85,75.73,75.79,40260.0,54.3683,54.3826,54.2966,54.3396,40260.0
2018-01-23 10:50:00,75.78,75.85,75.74,75.79,47241.0,54.3324,54.3826,54.3038,54.3396,47241.0
2018-01-23 11:00:00,75.79,75.81,75.61,75.67,44918.0,54.3396,54.354,54.2106,54.2536,44918.0
2018-01-23 11:10:00,75.66,75.68,75.55,75.6,442820.0,54.2464,54.2607,54.1675,54.2034,442820.0
2018-01-23 11:20:00,75.59,75.74,75.58,75.65,44794.0,54.1962,54.3038,54.1891,54.2392,44794.0
2018-01-23 11:30:00,75.65,75.8,75.61,75.8,36307.0,54.2392,54.3468,54.2106,54.3468,36307.0
2018-01-23 11:40:00,75.79,75.93,75.77,75.81,39886.0,54.3396,54.44,54.3253,54.354,39886.0
2018-01-23 11:50:00,75.81,75.82,75.72,75.77,24314.0,54.354,54.3611,54.2894,54.3253,24314.0
2018-01-23 12:00:00,75.76,75.76,75.66,75.66,22443.0,54.3181,54.3181,54.2464,54.2464,22443.0
2018-01-23 12:10:00,75.66,75.67,75.61,75.65,21335.0,54.2464,54.2536,54.2106,54.2392,21335.0
2018-01-23 12:20:00,75.65,75.66,75.56,75.57,29277.0,54.2392,54.2464,54.1747,54.1819,29277.0
2018-01-23 12:30:00,75.58,75.62,75.56,75.59,72128.0,54.1891,54.2177,54.1747,54.1962,72128.0
2018-01-23 12:40:00,75.59,75.68,75.58,75.63,37990.0,54.1962,54.2607,54.1891,54.2249,37990.0
2018-01-23 12:50:00,75.64,75.69,75.62,75.66,38300.0,54.2321,54.2679,54.2177,54.2464,38300.0
2018-01-23 13:00:00,75.66,75.71,75.62,75.63,43350.0,54.2464,54.2823,54.2177,54.2249,43350.0
2018-01-23 13:10:00,75.62,75.83,75.61,75.8,53891.0,54.2177,54.3683,54.2106,54.3468,53891.0
2018-01-23 13:20:00,75.8,75.9,75.79,75.87,110257.0,54.3468,54.4185,54.3396,54.397,110257.0
2018-01-23 13:30:00,75.88,75.9,75.68,75.68,32746.0,54.4041,54.4185,54.2607,54.2607,32746.0
2018-01-23 13:40:00,75.69,75.89,75.69,75.86,39213.0,54.2679,54.4113,54.2679,54.3898,39213.0
2018-01-23 13:50:00,75.86,75.98,75.81,75.86,34302.0,54.3898,54.4758,54.354,54.3898,34302.0
2018-01-23 14:00:00,75.86,75.89,75.77,75.85,73555.0,54.3898,54.4113,54.3253,54.3826,73555.0
2018-01-23 14:10:00,75.86,75.93,75.8,75.93,39456.0,54.3898,54.44,54.3468,54.44,39456.0
2018-01-23 14:20:00,75.92,75.99,75.86,75.93,71520.0,54.4328,54.483,54.3898,54.44,71520.0
2018-01-23 14:30:00,75.93,76.01,75.87,75.96,74736.0,54.44,54.4973,54.397,54.4615,74736.0
2018-01-23 14:40:00,75.95,76.03,75.91,75.91,56221.0,54.4543,54.5117,54.4257,54.4257,56221.0
2018-01-23 14:50:00,75.91,76.03,75.82,75.97,93613.0,54.4257,54.5117,54.3611,54.4687,93613.0
2018-01-23 15:00:00,75.98,76.02,75.93,75.97,141372.0,54.4758,54.5045,54.44,54.4687,141372.0
2018-01-23 15:10:00,75.97,76.02,75.86,75.86,141320.0,54.4687,54.5045,54.3898,54.3898,141320.0
2018-01-23 15:20:00,75.86,75.99,75.75,75.76,176070.0,54.3898,54.483,54.3109,54.3181,176070.0
2018-01-23 15:30:00,75.77,75.87,75.66,75.74,175829.0,54.3253,54.397,54.2464,54.3038,175829.0
2018-01-23 15:40:00,75.73,75.93,75.71,75.84,169674.0,54.2966,54.44,54.2823,54.3755,169674.0
2018-01-23 15:50:00,75.83,75.89,75.7,75.74,480741.0,54.3683,54.4113,54.2751,54.3038,480741.0
2018-01-24 09:30:00,75.67,76.0,75.59,75.66,98853.0,54.2536,54.4902,54.1962,54.2464,98853.0
2018-01-24 09:40:00,75.66,75.77,75.41,75.47,90987.0,54.2464,54.3253,54.0672,54.1102,90987.0
2018-01-24 09:50:00,75.47,75.67,75.43,75.54,148744.0,54.1102,54.2536,54.0815,54.1604,148744.0
2018-01-24 10:00:00,75.52,75.77,75.46,75.61,107142.0,54.146,54.3253,54.103,54.2106,107142.0
2018-01-24 10:10:00,75.6,75.73,75.41,75.46,125247.0,54.2034,54.2966,54.0672,54.103,125247.0
2018-01-24 10:20:00,75.46,75.56,75.32,75.37,103634.0,54.103,54.1747,54.0026,54.0385,103634.0
2018-01-24 10:30:00,75.34,75.47,75.31,75.4,75197.0,54.017,54.1102,53.9955,54.06,75197.0
2018-01-24 10:40:00,75.4,75.54,75.38,75.5,40691.0,54.06,54.1604,54.0457,54.1317,40691.0
2018-01-24 10:50:00,75.48,75.66,75.42,75.56,72987.0,54.1174,54.2464,54.0743,54.1747,72987.0
2018-01-24 11:00:00,75.55,75.58,75.38,75.42,82590.0,54.1675,54.1891,54.0457,54.0743,82590.0
2018-01-24 11:10:00,75.42,75.55,75.33,75.4,81573.0,54.0743,54.1675,54.0098,54.06,81573.0
2018-01-24 11:20:00,75.4,75.41,75.31,75.39,38306.0,54.06,54.0672,53.9955,54.0528,38306.0
2018-01-24 11:30:00,75.39,75.62,75.36,75.53,71300.0,54.0528,54.2177,54.0313,54.1532,71300.0
2018-01-24 11:40:00,75.53,75.6,75.44,75.5,69759.0,54.1532,54.2034,54.0887,54.1317,69759.0
2018-01-24 11:50:00,75.49,75.56,75.4,75.51,65004.0,54.1245,54.1747,54.06,54.1389,65004.0
2018-01-24 12:00:00,75.51,75.62,75.44,75.5,72060.0,54.1389,54.2177,54.0887,54.1317,72060.0
2018-01-24 12:10:00,75.51,75.8,75.47,75.78,86445.0,54.1389,54.3468,54.1102,54.3324,86445.0
2018-01-24 12:20:00,75.77,75.83,75.69,75.83,123734.0,54.3253,54.3683,54.2679,54.3683,123734.0
2018-01-24 12:30:00,75.82,75.85,75.68,75.68,50919.0,54.3611,54.3826,54.2607,54.2607,50919.0
2018-01-24 12:40:00,75.67,75.85,75.65,75.84,104445.0,54.2536,54.3826,54.2392,54.3755,104445.0
2018-01-24 12:50:00,75.84,75.86,75.68,75.7,96136.0,54.3755,54.3898,54.2607,54.2751,96136.0
2018-01-24 13:00:00,75.7,75.71,75.6,75.62,50928.0,54.2751,54.2823,54.2034,54.2177,50928.0
2018-01-24 13:10:00,75.61,75.78,75.6,75.75,68479.0,54.2106,54.3324,54.2034,54.3109,68479.0
2018-01-24 13:20:00,75.75,75.78,75.7,75.7,52986.0,54.3109,54.3324,54.2751,54.2751,52986.0
2018-01-24 13:30:00,75.71,75.72,75.59,75.62,65467.0,54.2823,54.2894,54.1962,54.2177,65467.0
2018-01-24 13:40:00,75.62,75.65,75.52,75.56,47390.0,54.2177,54.2392,54.146,54.1747,47390.0
2018-01-24 13:50:00,75.56,75.77,75.52,75.75,67175.0,54.1747,54.3253,54.146,54.3109,67175.0
2018-01-24 14:00:00,75.74,75.81,75.66,75.77,65095.0,54.3038,54.354,54.2464,54.3253,65095.0
2018-01-24 14:10:00,75.76,75.81,75.64,75.75,140023.0,54.3181,54.354,54.2321,54.3109,140023.0
2018-01-24 14:20:00,75.76,75.8,75.66,75.8,100433.0,54.3181,54.3468,54.2464,54.3468,100433.0
2018-01-24 14:30:00,75.79,75.79,75.69,75.7,82974.0,54.3396,54.3396,54.2679,54.2751,82974.0
2018-01-24 14:40:00,75.7,75.75,75.64,75.68,72912.0,54.2751,54.3109,54.2321,54.2607,72912.0
2018-01-24 14:50:00,75.69,75.74,75.63,75.71,74470.0,54.2679,54.3038,54.2249,54.2823,74470.0
2018-01-24 15:00:00,75.71,75.74,75.6,75.72,109992.0,54.2823,54.3038,54.2034,54.2894,109992.0
2018-01-24 15:10:00,75.73,75.78,75.66,75.7,126839.0,54.2966,54.3324,54.2464,54.2751,126839.0
2018-01-24 15:20:00,75.7,75.74,75.61,75.7,85158.0,54.2751,54.3038,54.2106,54.2751,85158.0
2018-01-24 15:30:00,75.71,75.75,75.64,75.67,144797.0,54.2823,54.3109,54.2321,54.2536,144797.0
2018-01-24 15:40:00,75.67,75.71,75.57,75.57,179991.0,54.2536,54.2823,54.1819,54.1819,179991.0
2018-01-24 15:50:00,75.57,75.65,75.53,75.58,350072.0,54.1819,54.2392,54.1532,54.1891,350072.0
2018-01-25 09:30:00,75.6,75.96,75.55,75.93,136164.0,54.2034,54.4615,54.1675,54.44,136164.0
2018-01-25 09:40:00,75.93,76.01,75.85,75.89,105612.0,54.44,54.4973,54.3826,54.4113,105612.0
2018-01-25 09:50:00,75.89,75.95,75.8,75.91,150457.0,54.4113,54.4543,54.3468,54.4257,150457.0
2018-01-25 10:00:00,75.9,75.99,75.79,75.8,107751.0,54.4185,54.483,54.3396,54.3468,107751.0
2018-01-25 10:10:00,75.79,75.83,75.66,75.7,81593.0,54.3396,54.3683,54.2464,54.2751,81593.0
2018-01-25 10:20:00,75.69,75.71,75.58,75.64,100013.0,54.2679,54.2823,54.1891,54.2321,100013.0
2018-01-25 10:30:00,75.64,75.7,75.59,75.7,46530.0,54.2321,54.2751,54.1962,54.2751,46530.0
2018-01-25 10:40:00,75.7,75.9,75.67,75.85,74688.0,54.2751,54.4185,54.2536,54.3826,74688.0
2018-01-25 10:50:00,75.86,75.9,75.74,75.77,31574.0,54.3898,54.4185,54.3038,54.3253,31574.0
2018-01-25 11:00:00,75.78,75.8,75.71,75.78,50498.0,54.3324,54.3468,54.2823,54.3324,50498.0
2018-01-25 11:10:00,75.78,75.86,75.78,75.82,61364.0,54.3324,54.3898,54.3324,54.3611,61364.0
2018-01-25 11:20:00,75.83,75.91,75.8,75.88,53901.0,54.3683,54.4257,54.3468,54.4041,53901.0
2018-01-25 11:30:00,75.88,76.04,75.86,76.04,66854.0,54.4041,54.5189,54.3898,54.5189,66854.0
2018-01-25 11:40:00,76.04,76.05,75.89,75.94,58068.0,54.5189,54.526,54.4113,54.4472,58068.0
2018-01-25 11:50:00,75.94,75.99,75.82,75.82,61067.0,54.4472,54.483,54.3611,54.3611,61067.0
2018-01-25 12:00:00,75.81,75.88,75.76,75.86,45690.0,54.354,54.4041,54.3181,54.3898,45690.0
2018-01-25 12:10:00,75.87,76.02,75.86,76.02,35094.0,54.397,54.5045,54.3898,54.5045,35094.0
2018-01-25 12:20:00,76.02,76.04,75.91,75.98,31607.0,54.5045,54.5189,54.4257,54.4758,31607.0
2018-01-25 12:30:00,75.99,76.05,75.93,76.05,53650.0,54.483,54.526,54.44,54.526,53650.0
2018-01-25 12:40:00,76.05,76.06,76.0,76.04,26984.0,54.526,54.5332,54.4902,54.5189,26984.0
2018-01-25 12:50:00,76.04,76.13,75.99,76.08,31368.0,54.5189,54.5834,54.483,54.5475,31368.0
2018-01-25 13:00:00,76.09,76.13,76.04,76.09,37269.0,54.5547,54.5834,54.5189,54.5547,37269.0
2018-01-25 13:10:00,76.1,76.19,76.09,76.17,45066.0,54.5619,54.6264,54.5547,54.6121,45066.0
2018-01-25 13:20:00,76.17,76.18,76.04,76.11,41993.0,54.6121,54.6192,54.5189,54.569,41993.0
2018-01-25 13:30:00,76.11,76.15,76.07,76.13,51927.0,54.569,54.5977,54.5404,54.5834,51927.0
2018-01-25 13:40:00,76.12,76.19,76.11,76.13,75459.0,54.5762,54.6264,54.569,54.5834,75459.0
2018-01-25 13:50:00,76.13,76.28,76.13,76.24,55885.0,54.5834,54.6909,54.5834,54.6623,55885.0
2018-01-25 14:00:00,76.24,76.34,76.19,76.22,85307.0,54.6623,54.734,54.6264,54.6479,85307.0
2018-01-25 14:10:00,76.22,76.22,76.09,76.1,40759.0,54.6479,54.6479,54.5547,54.5619,40759.0
2018-01-25 14:20:00,76.1,76.19,76.06,76.11,43096.0,54.5619,54.6264,54.5332,54.569,43096.0
2018-01-25 14:30:00,76.11,76.23,76.1,76.23,67899.0,54.569,54.6551,54.5619,54.6551,67899.0
2018-01-25 14:40:00,76.23,76.58,76.22,76.53,90770.0,54.6551,54.906,54.6479,54.8702,90770.0
2018-01-25 14:50:00,76.53,76.56,76.23,76.32,81319.0,54.8702,54.8917,54.6551,54.7196,81319.0
2018-01-25 15:00:00,76.35,76.5,76.34,76.49,83640.0,54.7411,54.8487,54.734,54.8415,83640.0
2018-01-25 15:10:00,76.51,76.71,76.43,76.68,87786.0,54.8558,54.9992,54.7985,54.9777,87786.0
2018-01-25 15:20:00,76.68,76.69,76.54,76.61,64277.0,54.9777,54.9849,54.8773,54.9275,64277.0
2018-01-25 15:30:00,76.61,76.62,76.4,76.46,70212.0,54.9275,54.9347,54.777,54.82,70212.0
2018-01-25 15:40:00,76.45,76.68,76.44,76.67,164286.0,54.8128,54.9777,54.8056,54.9706,164286.0
2018-01-25 15:50:00,76.67,76.78,76.67,76.69,257489.0,54.9706,55.0494,54.9706,54.9849,257489.0
2018-01-26 09:30:00,76.54,76.76,76.18,76.18,86718.0,54.8773,55.0351,54.6192,54.6192,86718.0
2018-01-26 09:40:00,76.19,76.19,75.71,75.78,145952.0,54.6264,54.6264,54.2823,54.3324,145952.0
2018-01-26 09:50:00,75.78,75.78,75.36,75.42,142329.0,54.3324,54.3324,54.0313,54.0743,142329.0
2018-01-26 10:00:00,75.4,75.66,75.29,75.66,117922.0,54.06,54.2464,53.9811,54.2464,117922.0
2018-01-26 10:10:00,75.66,75.84,75.55,75.59,77152.0,54.2464,54.3755,54.1675,54.1962,77152.0
2018-01-26 10:20:00,75.58,75.74,75.55,75.7,45448.0,54.1891,54.3038,54.1675,54.2751,45448.0
2018-01-26 10:30:00,75.71,75.75,75.6,75.61,50976.0,54.2823,54.3109,54.2034,54.2106,50976.0
2018-01-26 10:40:00,75.62,75.63,75.36,75.4,75160.0,54.2177,54.2249,54.0313,54.06,75160.0
2018-01-26 10:50:00,75.41,75.47,75.33,75.34,70855.0,54.0672,54.1102,54.0098,54.017,70855.0
2018-01-26 11:00:00,75.34,75.39,75.11,75.34,103582.0,54.017,54.0528,53.8521,54.017,103582.0
2018-01-26 11:10:00,75.33,75.5,75.23,75.49,55966.0,54.0098,54.1317,53.9381,54.1245,55966.0
2018-01-26 11:20:00,75.48,75.51,75.39,75.41,48552.0,54.1174,54.1389,54.0528,54.0672,48552.0
2018-01-26 11:30:00,75.42,75.51,75.42,75.45,48006.0,54.0743,54.1389,54.0743,54.0958,48006.0
2018-01-26 11:40:00,75.45,75.51,75.36,75.49,78149.0,54.0958,54.1389,54.0313,54.1245,78149.0
2018-01-26 11:50:00,75.5,75.52,75.41,75.45,34914.0,54.1317,54.146,54.0672,54.0958,34914.0
2018-01-26 12:00:00,75.46,75.55,75.39,75.54,36888.0,54.103,54.1675,54.0528,54.1604,36888.0
2018-01-26 12:10:00,75.54,75.55,75.48,75.48,37448.0,54.1604,54.1675,54.1174,54.1174,37448.0
2018-01-26 12:20:00,75.48,75.57,75.42,75.45,43233.0,54.1174,54.1819,54.0743,54.0958,43233.0
2018-01-26 12:30:00,75.46,75.55,75.42,75.54,52069.0,54.103,54.1675,54.0743,54.1604,52069.0
2018-01-26 12:40:00,75.53,75.67,75.48,75.65,88509.0,54.1532,54.2536,54.1174,54.2392,88509.0
2018-01-26 12:50:00,75.64,75.67,75.56,75.57,40867.0,54.2321,54.2536,54.1747,54.1819,40867.0
2018-01-26 13:00:00,75.57,75.68,75.53,75.57,38890.0,54.1819,54.2607,54.1532,54.1819,38890.0
2018-01-26 13:10:00,75.56,75.62,75.54,75.59,68271.0,54.1747,54.2177,54.1604,54.1962,68271.0
2018-01-26 13:20:00,75.57,75.8,75.57,75.78,70558.0,54.1819,54.3468,54.1819,54.3324,70558.0
2018-01-26 13:30:00,75.78,75.79,75.61,75.63,88578.0,54.3324,54.3396,54.2106,54.2249,88578.0
2018-01-26 13:40:00,75.65,75.65,75.46,75.48,103352.0,54.2392,54.2392,54.103,54.1174,103352.0
2018-01-26 13:50:00,75.49,75.66,75.48,75.54,100229.0,54.1245,54.2464,54.1174,54.1604,100229.0
2018-01-26 14:00:00,75.53,75.56,75.45,75.53,61342.0,54.1532,54.1747,54.0958,54.1532,61342.0
2018-01-26 14:10:00,75.53,75.59,75.49,75.59,46970.0,54.1532,54.1962,54.1245,54.1962,46970.0
2018-01-26 14:20:00,75.58,75.6,75.44,75.48,70896.0,54.1891,54.2034,54.0887,54.1174,70896.0
2018-01-26 14:30:00,75.48,75.52,75.44,75.45,94317.0,54.1174,54.146,54.0887,54.0958,94317.0
2018-01-26 14:40:00,75.46,75.49,75.4,75.42,94218.0,54.103,54.1245,54.06,54.0743,94218.0
2018-01-26 14:50:00,75.42,75.43,75.36,75.43,73526.0,54.0743,54.0815,54.0313,54.0815,73526.0
2018-01-26 15:00:00,75.43,75.47,75.37,75.46,140107.0,54.0815,54.1102,54.0385,54.103,140107.0
2018-01-26 15:10:00,75.45,75.59,75.44,75.49,131276.0,54.0958,54.1962,54.0887,54.1245,131276.0
2018-01-26 15:20:00,75.49,75.5,75.19,75.2,287826.0,54.1245,54.1317,53.9094,53.9166,287826.0
2018-01-26 15:30:00,75.2,75.46,75.15,75.44,313202.0,53.9166,54.103,53.8808,54.0887,313202.0
2018-01-26 15:40:00,75.45,75.45,75.31,75.42,223856.0,54.0958,54.0958,53.9955,54.0743,223856.0
2018-01-26 15:50:00,75.42,75.57,75.4,75.5,503820.0,54.0743,54.1819,54.06,54.1317,503820.0
2018-01-29 09:30:00,75.61,75.97,75.03,75.15,189195.0,54.2106,54.4687,53.7947,53.8808,189195.0
2018-01-29 09:40:00,75.13,75.48,75.12,75.25,135935.0,53.8664,54.1174,53.8592,53.9524,135935.0
2018-01-29 09:50:00,75.25,75.43,75.11,75.2,169430.0,53.9524,54.0815,53.8521,53.9166,169430.0
2018-01-29 10:00:00,75.21,75.33,75.04,75.14,236186.0,53.9238,54.0098,53.8019,53.8736,236186.0
2018-01-29 10:10:00,75.12,75.19,74.74,74.81,128563.0,53.8592,53.9094,53.5868,53.637,128563.0
2018-01-29 10:20:00,74.83,74.91,74.62,74.89,147381.0,53.6513,53.7087,53.5008,53.6943,147381.0
2018-01-29 10:30:00,74.91,74.91,74.64,74.87,123394.0,53.7087,53.7087,53.5151,53.68,123394.0
2018-01-29 10:40:00,74.87,75.17,74.76,74.92,86073.0,53.68,53.8951,53.6011,53.7158,86073.0
2018-01-29 10:50:00,74.93,75.22,74.76,75.02,131179.0,53.723,53.9309,53.6011,53.7875,131179.0
2018-01-29 11:00:00,75.0,75.06,74.83,75.02,53945.0,53.7732,53.8162,53.6513,53.7875,53945.0
2018-01-29 11:10:00,74.99,75.07,74.89,74.89,54826.0,53.766,53.8234,53.6943,53.6943,54826.0
2018-01-29 11:20:00,74.89,74.89,74.71,74.78,75426.0,53.6943,53.6943,53.5653,53.6155,75426.0
2018-01-29 11:30:00,74.78,74.95,74.71,74.91,75800.0,53.6155,53.7374,53.5653,53.7087,75800.0
2018-01-29 11:40:00,74.9,74.97,74.75,74.97,65109.0,53.7015,53.7517,53.594,53.7517,65109.0
2018-01-29 11:50:00,74.96,75.18,74.96,75.02,43082.0,53.7445,53.9023,53.7445,53.7875,43082.0
2018-01-29 12:00:00,75.01,75.08,74.92,75.0,53155.0,53.7804,53.8306,53.7158,53.7732,53155.0
2018-01-29 12:10:00,75.0,75.06,74.92,75.01,35496.0,53.7732,53.8162,53.7158,53.7804,35496.0
2018-01-29 12:20:00,75.01,75.06,74.91,74.98,155226.0,53.7804,53.8162,53.7087,53.7589,155226.0
2018-01-29 12:30:00,74.98,75.07,74.91,74.93,72346.0,53.7589,53.8234,53.7087,53.723,72346.0
2018-01-29 12:40:00,74.93,75.07,74.93,75.07,79957.0,53.723,53.8234,53.723,53.8234,79957.0
2018-01-29 12:50:00,75.07,75.16,75.02,75.14,87178.0,53.8234,53.8879,53.7875,53.8736,87178.0
2018-01-29 13:00:00,75.14,75.14,74.81,74.81,64281.0,53.8736,53.8736,53.637,53.637,64281.0
2018-01-29 13:10:00,74.81,74.94,74.8,74.83,36395.0,53.637,53.7302,53.6298,53.6513,36395.0
2018-01-29 13:20:00,74.83,74.87,74.76,74.82,45591.0,53.6513,53.68,53.6011,53.6441,45591.0
2018-01-29 13:30:00,74.84,74.9,74.76,74.82,80034.0,53.6585,53.7015,53.6011,53.6441,80034.0
2018-01-29 13:40:00,74.82,74.94,74.73,74.94,73867.0,53.6441,53.7302,53.5796,53.7302,73867.0
2018-01-29 13:50:00,74.93,75.1,74.91,75.09,39392.0,53.723,53.8449,53.7087,53.8377,39392.0
2018-01-29 14:00:00,75.07,75.17,74.98,75.17,57293.0,53.8234,53.8951,53.7589,53.8951,57293.0
2018-01-29 14:10:00,75.15,75.33,75.06,75.29,53039.0,53.8808,54.0098,53.8162,53.9811,53039.0
2018-01-29 14:20:00,75.26,75.31,75.19,75.3,69895.0,53.9596,53.9955,53.9094,53.9883,69895.0
2018-01-29 14:30:00,75.3,75.46,75.24,75.36,60345.0,53.9883,54.103,53.9453,54.0313,60345.0
2018-01-29 14:40:00,75.37,75.51,75.35,75.49,62504.0,54.0385,54.1389,54.0241,54.1245,62504.0
2018-01-29 14:50:00,75.48,75.55,75.41,75.5,59997.0,54.1174,54.1675,54.0672,54.1317,59997.0
2018-01-29 15:00:00,75.52,75.52,75.41,75.42,60096.0,54.146,54.146,54.0672,54.0743,60096.0
2018-01-29 15:10:00,75.42,75.47,75.37,75.44,56423.0,54.0743,54.1102,54.0385,54.0887,56423.0
2018-01-29 15:20:00,75.43,75.44,75.23,75.32,109354.0,54.0815,54.0887,53.9381,54.0026,109354.0
2018-01-29 15:30:00,75.3,75.42,75.26,75.29,113595.0,53.9883,54.0743,53.9596,53.9811,113595.0
2018-01-29 15:40:00,75.29,75.36,75.1,75.13,153778.0,53.9811,54.0313,53.8449,53.8664,153778.0
2018-01-29 15:50:00,75.15,75.38,75.08,75.08,349025.0,53.8808,54.0457,53.8306,53.8306,349025.0
2018-01-30 09:30:00,74.72,75.92,74.7,75.51,186538.0,53.5725,54.4328,53.5581,54.1389,186538.0
2018-01-30 09:40:00,75.46,75.62,75.28,75.57,82273.0,54.103,54.2177,53.974,54.1819,82273.0
2018-01-30 09:50:00,75.55,75.69,75.49,75.5,136667.0,54.1675,54.2679,54.1245,54.1317,136667.0
2018-01-30 10:00:00,75.5,75.63,75.43,75.56,160512.0,54.1317,54.2249,54.0815,54.1747,160512.0
2018-01-30 10:10:00,75.55,75.56,75.29,75.34,99162.0,54.1675,54.1747,53.9811,54.017,99162.0
2018-01-30 10:20:00,75.34,75.46,75.28,75.32,78175.0,54.017,54.103,53.974,54.0026,78175.0
2018-01-30 10:30:00,75.34,75.51,75.18,75.44,70822.0,54.017,54.1389,53.9023,54.0887,70822.0
2018-01-30 10:40:00,75.43,75.56,75.34,75.46,82704.0,54.0815,54.1747,54.017,54.103,82704.0
2018-01-30 10:50:00,75.47,75.51,75.39,75.42,144106.0,54.1102,54.1389,54.0528,54.0743,144106.0
2018-01-30 11:00:00,75.42,75.43,75.21,75.22,135569.0,54.0743,54.0815,53.9238,53.9309,135569.0
2018-01-30 11:10:00,75.22,75.33,75.16,75.3,166858.0,53.9309,54.0098,53.8879,53.9883,166858.0
2018-01-30 11:20:00,75.31,75.33,75.09,75.1,61551.0,53.9955,54.0098,53.8377,53.8449,61551.0
2018-01-30 11:30:00,75.11,75.22,75.09,75.22,61785.0,53.8521,53.9309,53.8377,53.9309,61785.0
2018-01-30 11:40:00,75.21,75.26,75.08,75.13,78317.0,53.9238,53.9596,53.8306,53.8664,78317.0
2018-01-30 11:50:00,75.15,75.19,75.04,75.06,63036.0,53.8808,53.9094,53.8019,53.8162,63036.0
2018-01-30 12:00:00,75.06,75.17,75.05,75.09,47321.0,53.8162,53.8951,53.8091,53.8377,47321.0
2018-01-30 12:10:00,75.08,75.15,75.03,75.08,51146.0,53.8306,53.8808,53.7947,53.8306,51146.0
2018-01-30 12:20:00,75.08,75.08,74.99,75.0,80300.0,53.8306,53.8306,53.766,53.7732,80300.0
2018-01-30 12:30:00,75.0,75.15,74.99,75.09,78804.0,53.7732,53.8808,53.766,53.8377,78804.0
2018-01-30 12:40:00,75.11,75.22,75.11,75.21,74238.0,53.8521,53.9309,53.8521,53.9238,74238.0
2018-01-30 12:50:00,75.21,75.22,75.13,75.19,42008.0,53.9238,53.9309,53.8664,53.9094,42008.0
2018-01-30 13:00:00,75.2,75.3,75.18,75.22,44739.0,53.9166,53.9883,53.9023,53.9309,44739.0
2018-01-30 13:10:00,75.23,75.27,75.2,75.21,42305.0,53.9381,53.9668,53.9166,53.9238,42305.0
2018-01-30 13:20:00,75.2,75.21,75.04,75.04,105844.0,53.9166,53.9238,53.8019,53.8019,105844.0
2018-01-30 13:30:00,75.06,75.12,75.0,75.01,84837.0,53.8162,53.8592,53.7732,53.7804,84837.0
2018-01-30 13:40:00,75.01,75.1,75.0,75.01,75909.0,53.7804,53.8449,53.7732,53.7804,75909.0
2018-01-30 13:50:00,75.01,75.05,74.93,75.0,119054.0,53.7804,53.8091,53.723,53.7732,119054.0
2018-01-30 14:00:00,75.01,75.19,74.96,75.18,121059.0,53.7804,53.9094,53.7445,53.9023,121059.0
2018-01-30 14:10:00,75.17,75.19,75.05,75.1,76105.0,53.8951,53.9094,53.8091,53.8449,76105.0
2018-01-30 14:20:00,75.11,75.18,75.07,75.17,62869.0,53.8521,53.9023,53.8234,53.8951,62869.0
2018-01-30 14:30:00,75.17,75.32,75.09,75.28,88372.0,53.8951,54.0026,53.8377,53.974,88372.0
2018-01-30 14:40:00,75.28,75.33,75.21,75.26,71772.0,53.974,54.0098,53.9238,53.9596,71772.0
2018-01-30 14:50:00,75.26,75.32,75.24,75.3,66152.0,53.9596,54.0026,53.9453,53.9883,66152.0
2018-01-30 15:00:00,75.29,75.3,75.24,75.26,60853.0,53.9811,53.9883,53.9453,53.9596,60853.0
2018-01-30 15:10:00,75.27,75.3,75.21,75.26,98803.0,53.9668,53.9883,53.9238,53.9596,98803.0
2018-01-30 15:20:00,75.26,75.29,75.2,75.28,98840.0,53.9596,53.9811,53.9166,53.974,98840.0
2018-01-30 15:30:00,75.27,75.31,75.2,75.27,144254.0,53.9668,53.9955,53.9166,53.9668,144254.0
2018-01-30 15:40:00,75.26,75.36,75.26,75.36,126480.0,53.9596,54.0313,53.9596,54.0313,126480.0
2018-01-30 15:50:00,75.35,75.43,75.27,75.28,379788.0,54.0241,54.0815,53.9668,53.974,379788.0
2018-01-31 09:30:00,75.63,75.86,75.3,75.49,117252.0,54.2249,54.3898,53.9883,54.1245,117252.0
2018-01-31 09:40:00,75.5,75.55,75.2,75.31,65652.0,54.1317,54.1675,53.9166,53.9955,65652.0
2018-01-31 09:50:00,75.33,75.4,75.14,75.3,55943.0,54.0098,54.06,53.8736,53.9883,55943.0
2018-01-31 10:00:00,75.31,75.46,75.18,75.41,66666.0,53.9955,54.103,53.9023,54.0672,66666.0
2018-01-31 10:10:00,75.4,75.67,75.25,75.66,73373.0,54.06,54.2536,53.9524,54.2464,73373.0
2018-01-31 10:20:00,75.66,75.82,75.63,75.75,67632.0,54.2464,54.3611,54.2249,54.3109,67632.0
2018-01-31 10:30:00,75.75,75.9,75.69,75.78,65297.0,54.3109,54.4185,54.2679,54.3324,65297.0
2018-01-31 10:40:00,75.78,75.92,75.71,75.76,64482.0,54.3324,54.4328,54.2823,54.3181,64482.0
2018-01-31 10:50:00,75.75,75.88,75.66,75.79,51279.0,54.3109,54.4041,54.2464,54.3396,51279.0
2018-01-31 11:00:00,75.81,76.08,75.73,76.04,78541.0,54.354,54.5475,54.2966,54.5189,78541.0
2018-01-31 11:10:00,76.04,76.06,75.8,75.91,69213.0,54.5189,54.5332,54.3468,54.4257,69213.0
2018-01-31 11:20:00,75.9,75.97,75.82,75.88,59580.0,54.4185,54.4687,54.3611,54.4041,59580.0
2018-01-31 11:30:00,75.88,75.92,75.73,75.75,57886.0,54.4041,54.4328,54.2966,54.3109,57886.0
2018-01-31 11:40:00,75.76,75.81,75.62,75.7,59647.0,54.3181,54.354,54.2177,54.2751,59647.0
2018-01-31 11:50:00,75.7,75.97,75.69,75.88,125493.0,54.2751,54.4687,54.2679,54.4041,125493.0
2018-01-31 12:00:00,75.86,75.87,75.73,75.81,105680.0,54.3898,54.397,54.2966,54.354,105680.0
2018-01-31 12:10:00,75.82,76.0,75.8,75.93,118422.0,54.3611,54.4902,54.3468,54.44,118422.0
2018-01-31 12:20:00,75.94,75.99,75.82,75.88,73551.0,54.4472,54.483,54.3611,54.4041,73551.0
2018-01-31 12:30:00,75.87,76.1,75.86,76.1,101472.0,54.397,54.5619,54.3898,54.5619,101472.0
2018-01-31 12:40:00,76.09,76.1,75.95,75.99,38807.0,54.5547,54.5619,54.4543,54.483,38807.0
2018-01-31 12:50:00,76.0,76.05,75.94,76.04,30044.0,54.4902,54.526,54.4472,54.5189,30044.0
2018-01-31 13:00:00,76.03,76.05,75.9,75.94,48694.0,54.5117,54.526,54.4185,54.4472,48694.0
2018-01-31 13:10:00,75.93,76.03,75.88,75.98,110524.0,54.44,54.5117,54.4041,54.4758,110524.0
2018-01-31 13:20:00,75.98,76.0,75.93,75.99,59581.0,54.4758,54.4902,54.44,54.483,59581.0
2018-01-31 13:30:00,75.98,76.05,75.94,75.95,69791.0,54.4758,54.526,54.4472,54.4543,69791.0
2018-01-31 13:40:00,75.95,76.01,75.95,75.98,29064.0,54.4543,54.4973,54.4543,54.4758,29064.0
2018-01-31 13:50:00,75.98,76.02,75.91,76.0,45065.0,54.4758,54.5045,54.4257,54.4902,45065.0
2018-01-31 14:00:00,75.99,76.14,75.84,75.95,66474.0,54.483,54.5906,54.3755,54.4543,66474.0
2018-01-31 14:10:00,75.94,75.95,75.73,75.76,113404.0,54.4472,54.4543,54.2966,54.3181,113404.0
2018-01-31 14:20:00,75.74,75.85,75.7,75.81,88981.0,54.3038,54.3826,54.2751,54.354,88981.0
2018-01-31 14:30:00,75.8,75.94,75.7,75.72,119125.0,54.3468,54.4472,54.2751,54.2894,119125.0
2018-01-31 14:40:00,75.73,75.84,75.62,75.7,153107.0,54.2966,54.3755,54.2177,54.2751,153107.0
2018-01-31 14:50:00,75.7,75.75,75.6,75.7,104844.0,54.2751,54.3109,54.2034,54.2751,104844.0
2018-01-31 15:00:00,75.69,75.86,75.65,75.74,80613.0,54.2679,54.3898,54.2392,54.3038,80613.0
2018-01-31 15:10:00,75.75,75.96,75.7,75.92,78297.0,54.3109,54.4615,54.2751,54.4328,78297.0
2018-01-31 15:20:00,75.92,76.1,75.9,76.06,104376.0,54.4328,54.5619,54.4185,54.5332,104376.0
2018-01-31 15:30:00,76.06,76.24,76.04,76.19,106621.0,54.5332,54.6623,54.5189,54.6264,106621.0
2018-01-31 15:40:00,76.2,76.38,76.2,76.34,156829.0,54.6336,54.7626,54.6336,54.734,156829.0
2018-01-31 15:50:00,76.34,76.6,76.34,76.42,609959.0,54.734,54.9204,54.734,54.7913,609959.0
2018-02-01 09:30:00,76.46,76.59,76.1,76.1,89968.0,54.82,54.9132,54.5619,54.5619,89968.0
2018-02-01 09:40:00,76.11,76.23,76.0,76.12,58792.0,54.569,54.6551,54.4902,54.5762,58792.0
2018-02-01 09:50:00,76.1,76.37,75.95,76.08,65209.0,54.5619,54.7555,54.4543,54.5475,65209.0
2018-02-01 10:00:00,76.11,76.28,75.92,75.93,62423.0,54.569,54.6909,54.4328,54.44,62423.0
2018-02-01 10:10:00,75.92,75.96,75.69,75.72,39381.0,54.4328,54.4615,54.2679,54.2894,39381.0
2018-02-01 10:20:00,75.71,75.81,75.57,75.61,38084.0,54.2823,54.354,54.1819,54.2106,38084.0
2018-02-01 10:30:00,75.62,75.67,75.47,75.55,79017.0,54.2177,54.2536,54.1102,54.1675,79017.0
2018-02-01 10:40:00,75.53,75.56,75.22,75.32,86580.0,54.1532,54.1747,53.9309,54.0026,86580.0
2018-02-01 10:50:00,75.33,75.33,75.19,75.3,46517.0,54.0098,54.0098,53.9094,53.9883,46517.0
2018-02-01 11:00:00,75.3,75.48,75.29,75.44,66572.0,53.9883,54.1174,53.9811,54.0887,66572.0
2018-02-01 11:10:00,75.44,75.49,75.39,75.43,32440.0,54.0887,54.1245,54.0528,54.0815,32440.0
2018-02-01 11:20:00,75.43,75.56,75.38,75.54,122624.0,54.0815,54.1747,54.0457,54.1604,122624.0
2018-02-01 11:30:00,75.53,75.68,75.52,75.64,84798.0,54.1532,54.2607,54.146,54.2321,84798.0
2018-02-01 11:40:00,75.65,75.76,75.6,75.73,65686.0,54.2392,54.3181,54.2034,54.2966,65686.0
2018-02-01 11:50:00,75.73,76.23,75.69,76.11,106553.0,54.2966,54.6551,54.2679,54.569,106553.0
2018-02-01 12:00:00,76.11,76.18,75.99,76.12,105208.0,54.569,54.6192,54.483,54.5762,105208.0
2018-02-01 12:10:00,76.14,76.26,75.97,75.99,59606.0,54.5906,54.6766,54.4687,54.483,59606.0
2018-02-01 12:20:00,75.99,75.99,75.74,75.8,31369.0,54.483,54.483,54.3038,54.3468,31369.0
2018-02-01 12:30:00,75.8,75.94,75.8,75.87,85700.0,54.3468,54.4472,54.3468,54.397,85700.0
2018-02-01 12:40:00,75.87,75.87,75.71,75.73,27257.0,54.397,54.397,54.2823,54.2966,27257.0
2018-02-01 12:50:00,75.73,75.74,75.61,75.63,30946.0,54.2966,54.3038,54.2106,54.2249,30946.0
2018-02-01 13:00:00,75.61,75.76,75.61,75.67,30176.0,54.2106,54.3181,54.2106,54.2536,30176.0
2018-02-01 13:10:00,75.66,75.72,75.62,75.71,46560.0,54.2464,54.2894,54.2177,54.2823,46560.0
2018-02-01 13:20:00,75.71,75.71,75.66,75.69,26852.0,54.2823,54.2823,54.2464,54.2679,26852.0
2018-02-01 13:30:00,75.7,75.79,75.68,75.75,28543.0,54.2751,54.3396,54.2607,54.3109,28543.0
2018-02-01 13:40:00,75.75,75.79,75.72,75.78,25246.0,54.3109,54.3396,54.2894,54.3324,25246.0
2018-02-01 13:50:00,75.78,75.84,75.71,75.78,30804.0,54.3324,54.3755,54.2823,54.3324,30804.0
2018-02-01 14:00:00,75.78,75.81,75.69,75.8,41633.0,54.3324,54.354,54.2679,54.3468,41633.0
2018-02-01 14:10:00,75.81,75.82,75.65,75.7,108325.0,54.354,54.3611,54.2392,54.2751,108325.0
2018-02-01 14:20:00,75.68,75.76,75.65,75.72,83908.0,54.2607,54.3181,54.2392,54.2894,83908.0
2018-02-01 14:30:00,75.72,75.82,75.68,75.77,59298.0,54.2894,54.3611,54.2607,54.3253,59298.0
2018-02-01 14:40:00,75.77,75.81,75.7,75.79,37504.0,54.3253,54.354,54.2751,54.3396,37504.0
2018-02-01 14:50:00,75.77,75.9,75.76,75.84,36754.0,54.3253,54.4185,54.3181,54.3755,36754.0
2018-02-01 15:00:00,75.84,75.87,75.64,75.74,84075.0,54.3755,54.397,54.2321,54.3038,84075.0
2018-02-01 15:10:00,75.73,75.86,75.68,75.78,126956.0,54.2966,54.3898,54.2607,54.3324,126956.0
2018-02-01 15:20:00,75.77,75.77,75.62,75.65,73476.0,54.3253,54.3253,54.2177,54.2392,73476.0
2018-02-01 15:30:00,75.64,75.84,75.59,75.72,112909.0,54.2321,54.3755,54.1962,54.2894,112909.0
2018-02-01 15:40:00,75.71,75.71,75.56,75.62,158356.0,54.2823,54.2823,54.1747,54.2177,158356.0
2018-02-01 15:50:00,75.62,75.92,75.58,75.86,415313.0,54.2177,54.4328,54.1891,54.3898,415313.0
2018-02-02 09:30:00,75.59,75.74,75.24,75.3,139721.0,54.1962,54.3038,53.9453,53.9883,139721.0
2018-02-02 09:40:00,75.33,75.92,75.32,75.9,50989.0,54.0098,54.4328,54.0026,54.4185,50989.0
2018-02-02 09:50:00,75.88,76.11,75.79,76.11,74994.0,54.4041,54.569,54.3396,54.569,74994.0
2018-02-02 10:00:00,76.1,76.31,76.08,76.2,121910.0,54.5619,54.7124,54.5475,54.6336,121910.0
2018-02-02 10:10:00,76.22,76.72,76.11,76.48,121692.0,54.6479,55.0064,54.569,54.8343,121692.0
2018-02-02 10:20:00,76.48,76.5,76.11,76.14,60019.0,54.8343,54.8487,54.569,54.5906,60019.0
2018-02-02 10:30:00,76.14,76.23,76.08,76.21,64027.0,54.5906,54.6551,54.5475,54.6407,64027.0
2018-02-02 10:40:00,76.21,76.26,76.04,76.16,55437.0,54.6407,54.6766,54.5189,54.6049,55437.0
2018-02-02 10:50:00,76.15,76.28,76.11,76.16,59173.0,54.5977,54.6909,54.569,54.6049,59173.0
2018-02-02 11:00:00,76.16,76.26,76.1,76.17,74243.0,54.6049,54.6766,54.5619,54.6121,74243.0
2018-02-02 11:10:00,76.17,76.17,75.94,76.0,42906.0,54.6121,54.6121,54.4472,54.4902,42906.0
2018-02-02 11:20:00,75.99,76.07,75.93,75.99,55248.0,54.483,54.5404,54.44,54.483,55248.0
2018-02-02 11:30:00,76.0,76.09,75.81,75.91,37627.0,54.4902,54.5547,54.354,54.4257,37627.0
2018-02-02 11:40:00,75.93,75.93,75.83,75.87,27220.0,54.44,54.44,54.3683,54.397,27220.0
2018-02-02 11:50:00,75.87,75.94,75.83,75.88,41646.0,54.397,54.4472,54.3683,54.4041,41646.0
2018-02-02 12:00:00,75.89,75.99,75.89,75.93,33190.0,54.4113,54.483,54.4113,54.44,33190.0
2018-02-02 12:10:00,75.92,75.98,75.88,75.91,33786.0,54.4328,54.4758,54.4041,54.4257,33786.0
2018-02-02 12:20:00,75.92,76.12,75.92,76.05,34878.0,54.4328,54.5762,54.4328,54.526,34878.0
2018-02-02 12:30:00,76.05,76.06,75.93,75.96,50725.0,54.526,54.5332,54.44,54.4615,50725.0
2018-02-02 12:40:00,75.96,75.97,75.86,75.91,23974.0,54.4615,54.4687,54.3898,54.4257,23974.0
2018-02-02 12:50:00,75.91,75.93,75.8,75.81,31525.0,54.4257,54.44,54.3468,54.354,31525.0
2018-02-02 13:00:00,75.8,75.8,75.68,75.71,27550.0,54.3468,54.3468,54.2607,54.2823,27550.0
2018-02-02 13:10:00,75.72,75.83,75.72,75.77,27100.0,54.2894,54.3683,54.2894,54.3253,27100.0
2018-02-02 13:20:00,75.76,75.88,75.72,75.82,32793.0,54.3181,54.4041,54.2894,54.3611,32793.0
2018-02-02 13:30:00,75.81,75.9,75.76,75.77,24755.0,54.354,54.4185,54.3181,54.3253,24755.0
2018-02-02 13:40:00,75.78,75.92,75.77,75.92,34001.0,54.3324,54.4328,54.3253,54.4328,34001.0
2018-02-02 13:50:00,75.93,75.95,75.85,75.85,28934.0,54.44,54.4543,54.3826,54.3826,28934.0
2018-02-02 14:00:00,75.85,75.95,75.83,75.92,46132.0,54.3826,54.4543,54.3683,54.4328,46132.0
2018-02-02 14:10:00,75.93,75.97,75.81,75.83,49326.0,54.44,54.4687,54.354,54.3683,49326.0
2018-02-02 14:20:00,75.84,75.87,75.7,75.78,51676.0,54.3755,54.397,54.2751,54.3324,51676.0
2018-02-02 14:30:00,75.78,75.83,75.72,75.82,60303.0,54.3324,54.3683,54.2894,54.3611,60303.0
2018-02-02 14:40:00,75.83,75.92,75.78,75.88,94912.0,54.3683,54.4328,54.3324,54.4041,94912.0
2018-02-02 14:50:00,75.87,75.99,75.87,75.97,55438.0,54.397,54.483,54.397,54.4687,55438.0
2018-02-02 15:00:00,75.95,75.97,75.88,75.9,66361.0,54.4543,54.4687,54.4041,54.4185,66361.0
2018-02-02 15:10:00,75.91,75.95,75.82,75.9,69100.0,54.4257,54.4543,54.3611,54.4185,69100.0
2018-02-02 15:20:00,75.91,75.94,75.8,75.9,83487.0,54.4257,54.4472,54.3468,54.4185,83487.0
2018-02-02 15:30:00,75.9,75.9,75.7,75.7,87998.0,54.4185,54.4185,54.2751,54.2751,87998.0
2018-02-02 15:40:00,75.7,75.7,75.52,75.65,119479.0,54.2751,54.2751,54.146,54.2392,119479.0
2018-02-02 15:50:00,75.65,75.79,75.58,75.65,258724.0,54.2392,54.3396,54.1891,54.2392,258724.0
2018-02-05 09:30:00,75.65,76.04,75.46,75.67,126833.0,54.2392,54.5189,54.103,54.2536,126833.0
2018-02-05 09:40:00,75.71,76.12,75.71,76.07,108622.0,54.2823,54.5762,54.2823,54.5404,108622.0
2018-02-05 09:50:00,76.06,76.22,75.95,76.18,77399.0,54.5332,54.6479,54.4543,54.6192,77399.0
2018-02-05 10:00:00,76.18,76.26,76.03,76.19,111133.0,54.6192,54.6766,54.5117,54.6264,111133.0
2018-02-05 10:10:00,76.17,76.17,75.98,76.08,69880.0,54.6121,54.6121,54.4758,54.5475,69880.0
2018-02-05 10:20:00,76.07,76.22,75.96,76.22,60952.0,54.5404,54.6479,54.4615,54.6479,60952.0
2018-02-05 10:30:00,76.23,76.51,76.2,76.47,97738.0,54.6551,54.8558,54.6336,54.8272,97738.0
2018-02-05 10:40:00,76.46,76.47,76.24,76.32,88046.0,54.82,54.8272,54.6623,54.7196,88046.0
2018-02-05 10:50:00,76.34,76.38,76.2,76.24,54051.0,54.734,54.7626,54.6336,54.6623,54051.0
2018-02-05 11:00:00,76.25,76.29,76.13,76.18,52337.0,54.6694,54.6981,54.5834,54.6192,52337.0
2018-02-05 11:10:00,76.17,76.39,76.14,76.39,40415.0,54.6121,54.7698,54.5906,54.7698,40415.0
2018-02-05 11:20:00,76.4,76.65,76.39,76.54,85062.0,54.777,54.9562,54.7698,54.8773,85062.0
2018-02-05 11:30:00,76.54,76.56,76.44,76.52,53521.0,54.8773,54.8917,54.8056,54.863,53521.0
2018-02-05 11:40:00,76.53,76.54,76.42,76.42,41011.0,54.8702,54.8773,54.7913,54.7913,41011.0
2018-02-05 11:50:00,76.42,76.44,76.28,76.33,44302.0,54.7913,54.8056,54.6909,54.7268,44302.0
2018-02-05 12:00:00,76.32,76.42,76.28,76.36,57902.0,54.7196,54.7913,54.6909,54.7483,57902.0
2018-02-05 12:10:00,76.35,76.44,76.33,76.37,83800.0,54.7411,54.8056,54.7268,54.7555,83800.0
2018-02-05 12:20:00,76.37,76.38,76.27,76.34,128486.0,54.7555,54.7626,54.6838,54.734,128486.0
2018-02-05 12:30:00,76.34,76.46,76.32,76.45,74219.0,54.734,54.82,54.7196,54.8128,74219.0
2018-02-05 12:40:00,76.45,76.51,76.44,76.49,69497.0,54.8128,54.8558,54.8056,54.8415,69497.0
2018-02-05 12:50:00,76.49,76.57,76.34,76.36,50251.0,54.8415,54.8989,54.734,54.7483,50251.0
2018-02-05 13:00:00,76.35,76.35,75.98,75.99,44808.0,54.7411,54.7411,54.4758,54.483,44808.0
2018-02-05 13:10:00,75.97,76.01,75.83,75.87,74621.0,54.4687,54.4973,54.3683,54.397,74621.0
2018-02-05 13:20:00,75.88,75.94,75.71,75.72,49531.0,54.4041,54.4472,54.2823,54.2894,49531.0
2018-02-05 13:30:00,75.72,75.78,75.59,75.61,44695.0,54.2894,54.3324,54.1962,54.2106,44695.0
2018-02-05 13:40:00,75.61,75.7,75.58,75.61,40340.0,54.2106,54.2751,54.1891,54.2106,40340.0
2018-02-05 13:50:00,75.62,75.67,75.45,75.61,62695.0,54.2177,54.2536,54.0958,54.2106,62695.0
2018-02-05 14:00:00,75.62,75.9,75.62,75.87,68187.0,54.2177,54.4185,54.2177,54.397,68187.0
2018-02-05 14:10:00,75.88,75.91,75.63,75.68,71916.0,54.4041,54.4257,54.2249,54.2607,71916.0
2018-02-05 14:20:00,75.66,75.78,75.6,75.64,43847.0,54.2464,54.3324,54.2034,54.2321,43847.0
2018-02-05 14:30:00,75.63,75.64,75.48,75.51,48960.0,54.2249,54.2321,54.1174,54.1389,48960.0
2018-02-05 14:40:00,75.51,75.56,75.35,75.39,56966.0,54.1389,54.1747,54.0241,54.0528,56966.0
2018-02-05 14:50:00,75.37,75.52,75.2,75.22,68751.0,54.0385,54.146,53.9166,53.9309,68751.0
2018-02-05 15:00:00,75.21,75.35,75.03,75.22,163761.0,53.9238,54.0241,53.7947,53.9309,163761.0
2018-02-05 15:10:00,75.15,75.47,74.76,74.93,205045.0,53.8808,54.1102,53.6011,53.723,205045.0
2018-02-05 15:20:00,74.91,75.14,74.74,75.13,133082.0,53.7087,53.8736,53.5868,53.8664,133082.0
2018-02-05 15:30:00,75.14,75.3,74.98,75.09,170133.0,53.8736,53.9883,53.7589,53.8377,170133.0
2018-02-05 15:40:00,75.08,75.17,74.77,74.79,164009.0,53.8306,53.8951,53.6083,53.6226,164009.0
2018-02-05 15:50:00,74.81,74.93,74.6,74.68,290314.0,53.637,53.723,53.4864,53.5438,290314.0
2018-02-06 09:30:00,74.2,74.25,72.84,73.32,319953.0,53.1996,53.2355,52.2245,52.5687,319953.0
2018-02-06 09:40:00,73.27,74.0,73.26,73.86,213370.0,52.5328,53.0562,52.5257,52.9559,213370.0
2018-02-06 09:50:00,73.84,74.14,73.71,73.96,113873.0,52.9415,53.1566,52.8483,53.0275,113873.0
2018-02-06 10:00:00,73.97,74.42,73.91,74.33,115448.0,53.0347,53.3574,52.9917,53.2928,115448.0
2018-02-06 10:10:00,74.31,74.33,73.84,74.17,120124.0,53.2785,53.2928,52.9415,53.1781,120124.0
2018-02-06 10:20:00,74.19,74.33,73.73,73.75,147990.0,53.1925,53.2928,52.8626,52.877,147990.0
2018-02-06 10:30:00,73.73,73.74,73.05,73.05,124129.0,52.8626,52.8698,52.3751,52.3751,124129.0
2018-02-06 10:40:00,73.07,73.3,72.91,73.19,152574.0,52.3894,52.5543,52.2747,52.4755,152574.0
2018-02-06 10:50:00,73.19,73.54,73.15,73.17,95700.0,52.4755,52.7264,52.4468,52.4611,95700.0
2018-02-06 11:00:00,73.16,73.25,72.86,72.87,89203.0,52.454,52.5185,52.2389,52.246,89203.0
2018-02-06 11:10:00,72.88,73.03,72.8,72.92,225725.0,52.2532,52.3608,52.1959,52.2819,225725.0
2018-02-06 11:20:00,72.91,73.14,72.84,73.07,239383.0,52.2747,52.4396,52.2245,52.3894,239383.0
2018-02-06 11:30:00,73.07,73.3,72.94,73.28,252638.0,52.3894,52.5543,52.2962,52.54,252638.0
2018-02-06 11:40:00,73.27,73.6,73.22,73.6,102737.0,52.5328,52.7694,52.497,52.7694,102737.0
2018-02-06 11:50:00,73.59,73.69,73.28,73.37,110319.0,52.7623,52.834,52.54,52.6045,110319.0
2018-02-06 12:00:00,73.38,73.48,73.2,73.35,73477.0,52.6117,52.6834,52.4826,52.5902,73477.0
2018-02-06 12:10:00,73.34,73.6,73.31,73.48,47584.0,52.583,52.7694,52.5615,52.6834,47584.0
2018-02-06 12:20:00,73.48,73.56,73.4,73.56,52047.0,52.6834,52.7408,52.626,52.7408,52047.0
2018-02-06 12:30:00,73.56,73.78,73.56,73.76,73551.0,52.7408,52.8985,52.7408,52.8842,73551.0
2018-02-06 12:40:00,73.76,73.84,73.55,73.6,55977.0,52.8842,52.9415,52.7336,52.7694,55977.0
2018-02-06 12:50:00,73.6,73.81,73.6,73.78,77154.0,52.7694,52.92,52.7694,52.8985,77154.0
2018-02-06 13:00:00,73.76,73.81,73.63,73.68,96669.0,52.8842,52.92,52.7909,52.8268,96669.0
2018-02-06 13:10:00,73.67,73.76,73.58,73.7,79767.0,52.8196,52.8842,52.7551,52.8411,79767.0
2018-02-06 13:20:00,73.71,73.74,73.55,73.56,50519.0,52.8483,52.8698,52.7336,52.7408,50519.0
2018-02-06 13:30:00,73.56,73.65,73.5,73.63,92057.0,52.7408,52.8053,52.6977,52.7909,92057.0
2018-02-06 13:40:00,73.63,73.71,73.56,73.69,62438.0,52.7909,52.8483,52.7408,52.834,62438.0
2018-02-06 13:50:00,73.69,73.69,73.52,73.55,88180.0,52.834,52.834,52.7121,52.7336,88180.0
2018-02-06 14:00:00,73.53,73.54,73.32,73.37,84914.0,52.7192,52.7264,52.5687,52.6045,84914.0
2018-02-06 14:10:00,73.36,73.42,73.26,73.36,107068.0,52.5974,52.6404,52.5257,52.5974,107068.0
2018-02-06 14:20:00,73.35,73.35,73.22,73.23,117236.0,52.5902,52.5902,52.497,52.5042,117236.0
2018-02-06 14:30:00,73.23,73.26,73.02,73.06,157105.0,52.5042,52.5257,52.3536,52.3823,157105.0
2018-02-06 14:40:00,73.07,73.54,73.07,73.5,105854.0,52.3894,52.7264,52.3894,52.6977,105854.0
2018-02-06 14:50:00,73.5,73.78,73.38,73.71,127424.0,52.6977,52.8985,52.6117,52.8483,127424.0
2018-02-06 15:00:00,73.72,74.23,73.72,74.22,145958.0,52.8555,53.2211,52.8555,53.214,145958.0
2018-02-06 15:10:00,74.22,74.22,73.8,73.89,168498.0,53.214,53.214,52.9128,52.9774,168498.0
2018-02-06 15:20:00,73.89,74.01,73.82,73.99,198569.0,52.9774,53.0634,52.9272,53.0491,198569.0
2018-02-06 15:30:00,73.98,74.41,73.98,74.31,222548.0,53.0419,53.3502,53.0419,53.2785,222548.0
2018-02-06 15:40:00,74.31,74.44,73.96,74.0,270786.0,53.2785,53.3717,53.0275,53.0562,270786.0
2018-02-06 15:50:00,73.99,74.14,73.91,74.1,410802.0,53.0491,53.1566,52.9917,53.1279,410802.0
2018-02-07 09:30:00,73.98,74.15,73.4,74.12,201229.0,53.0419,53.1638,52.626,53.1423,201229.0
2018-02-07 09:40:00,74.15,74.52,73.96,74.0,117779.0,53.1638,53.4291,53.0275,53.0562,117779.0
2018-02-07 09:50:00,74.01,74.1,73.97,74.02,147898.0,53.0634,53.1279,53.0347,53.0706,147898.0
2018-02-07 10:00:00,74.02,74.49,73.98,74.34,142568.0,53.0706,53.4075,53.0419,53.3,142568.0
2018-02-07 10:10:00,74.32,74.53,74.21,74.53,98679.0,53.2857,53.4362,53.2068,53.4362,98679.0
2018-02-07 10:20:00,74.52,74.52,74.29,74.35,70713.0,53.4291,53.4291,53.2642,53.3072,70713.0
2018-02-07 10:30:00,74.33,74.41,74.23,74.4,110537.0,53.2928,53.3502,53.2211,53.343,110537.0
2018-02-07 10:40:00,74.4,74.44,74.14,74.36,99483.0,53.343,53.3717,53.1566,53.3143,99483.0
2018-02-07 10:50:00,74.36,74.67,74.33,74.63,83442.0,53.3143,53.5366,53.2928,53.5079,83442.0
2018-02-07 11:00:00,74.63,74.68,74.53,74.62,70545.0,53.5079,53.5438,53.4362,53.5008,70545.0
2018-02-07 11:10:00,74.62,74.7,74.55,74.62,69761.0,53.5008,53.5581,53.4506,53.5008,69761.0
2018-02-07 11:20:00,74.62,74.66,74.49,74.58,67262.0,53.5008,53.5294,53.4075,53.4721,67262.0
2018-02-07 11:30:00,74.58,74.6,74.47,74.49,73241.0,53.4721,53.4864,53.3932,53.4075,73241.0
2018-02-07 11:40:00,74.49,74.61,74.43,74.54,51731.0,53.4075,53.4936,53.3645,53.4434,51731.0
2018-02-07 11:50:00,74.52,74.79,74.47,74.79,73705.0,53.4291,53.6226,53.3932,53.6226,73705.0
2018-02-07 12:00:00,74.75,74.85,74.67,74.67,56205.0,53.594,53.6657,53.5366,53.5366,56205.0
2018-02-07 12:10:00,74.67,74.67,74.48,74.53,50317.0,53.5366,53.5366,53.4004,53.4362,50317.0
2018-02-07 12:20:00,74.53,74.68,74.46,74.67,46683.0,53.4362,53.5438,53.386,53.5366,46683.0
2018-02-07 12:30:00,74.67,74.7,74.51,74.51,79300.0,53.5366,53.5581,53.4219,53.4219,79300.0
2018-02-07 12:40:00,74.51,74.58,74.4,74.56,65028.0,53.4219,53.4721,53.343,53.4577,65028.0
2018-02-07 12:50:00,74.55,74.71,74.51,74.66,63714.0,53.4506,53.5653,53.4219,53.5294,63714.0
2018-02-07 13:00:00,74.66,74.8,74.54,74.63,109213.0,53.5294,53.6298,53.4434,53.5079,109213.0
2018-02-07 13:10:00,74.63,74.63,74.33,74.55,131148.0,53.5079,53.5079,53.2928,53.4506,131148.0
2018-02-07 13:20:00,74.55,74.56,74.09,74.25,95177.0,53.4506,53.4577,53.1208,53.2355,95177.0
2018-02-07 13:30:00,74.25,74.31,74.15,74.22,61063.0,53.2355,53.2785,53.1638,53.214,61063.0
2018-02-07 13:40:00,74.21,74.28,74.1,74.11,61345.0,53.2068,53.257,53.1279,53.1351,61345.0
2018-02-07 13:50:00,74.11,74.15,73.97,74.01,68595.0,53.1351,53.1638,53.0347,53.0634,68595.0
2018-02-07 14:00:00,74.0,74.0,73.79,73.94,71629.0,53.0562,53.0562,52.9057,53.0132,71629.0
2018-02-07 14:10:00,73.95,74.11,73.94,73.97,54026.0,53.0204,53.1351,53.0132,53.0347,54026.0
2018-02-07 14:20:00,73.98,74.0,73.85,73.97,55899.0,53.0419,53.0562,52.9487,53.0347,55899.0
2018-02-07 14:30:00,73.98,73.99,73.86,73.88,60784.0,53.0419,53.0491,52.9559,52.9702,60784.0
2018-02-07 14:40:00,73.87,73.93,73.77,73.79,70301.0,52.963,53.006,52.8913,52.9057,70301.0
2018-02-07 14:50:00,73.79,73.99,73.75,73.93,91536.0,52.9057,53.0491,52.877,53.006,91536.0
2018-02-07 15:00:00,73.94,74.14,73.93,74.07,80324.0,53.0132,53.1566,53.006,53.1064,80324.0
2018-02-07 15:10:00,74.07,74.12,73.99,74.09,83740.0,53.1064,53.1423,53.0491,53.1208,83740.0
2018-02-07 15:20:00,74.09,74.28,74.06,74.22,94004.0,53.1208,53.257,53.0992,53.214,94004.0
2018-02-07 15:30:00,74.22,74.26,74.12,74.12,127292.0,53.214,53.2426,53.1423,53.1423,127292.0
2018-02-07 15:40:00,74.11,74.21,73.9,73.95,227821.0,53.1351,53.2068,52.9845,53.0204,227821.0
2018-02-07 15:50:00,73.95,74.02,73.75,73.76,428472.0,53.0204,53.0706,52.877,52.8842,428472.0
2018-02-08 09:30:00,73.4,73.62,73.08,73.55,118808.0,52.626,52.7838,52.3966,52.7336,118808.0
2018-02-08 09:40:00,73.56,73.75,73.34,73.6,68344.0,52.7408,52.877,52.583,52.7694,68344.0
2018-02-08 09:50:00,73.6,73.81,73.6,73.71,52645.0,52.7694,52.92,52.7694,52.8483,52645.0
2018-02-08 10:00:00,73.67,73.78,73.4,73.74,66617.0,52.8196,52.8985,52.626,52.8698,66617.0
2018-02-08 10:10:00,73.78,73.78,73.47,73.49,38854.0,52.8985,52.8985,52.6762,52.6906,38854.0
2018-02-08 10:20:00,73.45,73.59,73.37,73.44,49061.0,52.6619,52.7623,52.6045,52.6547,49061.0
2018-02-08 10:30:00,73.4,73.64,73.37,73.63,54215.0,52.626,52.7981,52.6045,52.7909,54215.0
2018-02-08 10:40:00,73.65,73.8,73.61,73.69,30684.0,52.8053,52.9128,52.7766,52.834,30684.0
2018-02-08 10:50:00,73.69,74.04,73.62,74.02,48301.0,52.834,53.0849,52.7838,53.0706,48301.0
2018-02-08 11:00:00,74.0,74.17,73.89,74.08,46500.0,53.0562,53.1781,52.9774,53.1136,46500.0
2018-02-08 11:10:00,74.08,74.31,73.96,74.25,52097.0,53.1136,53.2785,53.0275,53.2355,52097.0
2018-02-08 11:20:00,74.28,74.38,74.15,74.35,45839.0,53.257,53.3287,53.1638,53.3072,45839.0
2018-02-08 11:30:00,74.34,74.45,74.19,74.39,40540.0,53.3,53.3789,53.1925,53.3358,40540.0
2018-02-08 11:40:00,74.4,74.4,74.04,74.28,54646.0,53.343,53.343,53.0849,53.257,54646.0
2018-02-08 11:50:00,74.27,74.44,74.06,74.13,34958.0,53.2498,53.3717,53.0992,53.1494,34958.0
2018-02-08 12:00:00,74.11,74.18,74.05,74.1,33886.0,53.1351,53.1853,53.0921,53.1279,33886.0
2018-02-08 12:10:00,74.1,74.37,74.07,74.35,48298.0,53.1279,53.3215,53.1064,53.3072,48298.0
2018-02-08 12:20:00,74.33,74.36,74.06,74.11,40509.0,53.2928,53.3143,53.0992,53.1351,40509.0
2018-02-08 12:30:00,74.11,74.25,74.01,74.21,55496.0,53.1351,53.2355,53.0634,53.2068,55496.0
2018-02-08 12:40:00,74.21,74.43,74.16,74.23,47594.0,53.2068,53.3645,53.1709,53.2211,47594.0
2018-02-08 12:50:00,74.23,74.27,74.04,74.22,62554.0,53.2211,53.2498,53.0849,53.214,62554.0
2018-02-08 13:00:00,74.21,74.42,74.15,74.33,102362.0,53.2068,53.3574,53.1638,53.2928,102362.0
2018-02-08 13:10:00,74.33,74.43,74.26,74.32,104670.0,53.2928,53.3645,53.2426,53.2857,104670.0
2018-02-08 13:20:00,74.31,74.43,74.12,74.12,93312.0,53.2785,53.3645,53.1423,53.1423,93312.0
2018-02-08 13:30:00,74.12,74.22,74.02,74.18,50258.0,53.1423,53.214,53.0706,53.1853,50258.0
2018-02-08 13:40:00,74.2,74.24,73.98,74.06,76377.0,53.1996,53.2283,53.0419,53.0992,76377.0
2018-02-08 13:50:00,74.07,74.08,73.95,74.03,52846.0,53.1064,53.1136,53.0204,53.0777,52846.0
2018-02-08 14:00:00,74.02,74.03,73.88,74.0,66011.0,53.0706,53.0777,52.9702,53.0562,66011.0
2018-02-08 14:10:00,74.0,74.19,73.88,74.14,71818.0,53.0562,53.1925,52.9702,53.1566,71818.0
2018-02-08 14:20:00,74.15,74.18,73.92,73.97,50195.0,53.1638,53.1853,52.9989,53.0347,50195.0
2018-02-08 14:30:00,73.96,73.98,73.82,73.95,64552.0,53.0275,53.0419,52.9272,53.0204,64552.0
2018-02-08 14:40:00,73.92,74.05,73.87,74.01,74601.0,52.9989,53.0921,52.963,53.0634,74601.0
2018-02-08 14:50:00,74.0,74.0,73.83,73.91,86976.0,53.0562,53.0562,52.9343,52.9917,86976.0
2018-02-08 15:00:00,73.92,74.15,73.77,73.77,91802.0,52.9989,53.1638,52.8913,52.8913,91802.0
2018-02-08 15:10:00,73.78,73.84,73.7,73.72,83539.0,52.8985,52.9415,52.8411,52.8555,83539.0
2018-02-08 15:20:00,73.73,73.97,73.64,73.82,111928.0,52.8626,53.0347,52.7981,52.9272,111928.0
2018-02-08 15:30:00,73.81,73.85,73.55,73.59,116615.0,52.92,52.9487,52.7336,52.7623,116615.0
2018-02-08 15:40:00,73.57,73.71,73.28,73.35,210215.0,52.7479,52.8483,52.54,52.5902,210215.0
2018-02-08 15:50:00,73.34,73.53,73.28,73.3,484750.0,52.583,52.7192,52.54,52.5543,484750.0
2018-02-09 09:30:00,73.42,73.91,73.23,73.77,164221.0,52.6404,52.9917,52.5042,52.8913,164221.0
2018-02-09 09:40:00,73.78,74.07,73.55,73.83,116843.0,52.8985,53.1064,52.7336,52.9343,116843.0
2018-02-09 09:50:00,73.83,74.26,73.72,74.04,92028.0,52.9343,53.2426,52.8555,53.0849,92028.0
2018-02-09 10:00:00,74.06,74.44,74.0,74.23,109953.0,53.0992,53.3717,53.0562,53.2211,109953.0
2018-02-09 10:10:00,74.24,74.46,74.23,74.39,84559.0,53.2283,53.386,53.2211,53.3358,84559.0
2018-02-09 10:20:00,74.38,74.45,74.16,74.38,68817.0,53.3287,53.3789,53.1709,53.3287,68817.0
2018-02-09 10:30:00,74.38,74.61,74.36,74.39,65627.0,53.3287,53.4936,53.3143,53.3358,65627.0
2018-02-09 10:40:00,74.4,74.52,74.21,74.36,83435.0,53.343,53.4291,53.2068,53.3143,83435.0
2018-02-09 10:50:00,74.36,74.62,74.3,74.47,109235.0,53.3143,53.5008,53.2713,53.3932,109235.0
2018-02-09 11:00:00,74.48,74.59,74.17,74.2,94494.0,53.4004,53.4792,53.1781,53.1996,94494.0
2018-02-09 11:10:00,74.2,74.38,74.06,74.33,85525.0,53.1996,53.3287,53.0992,53.2928,85525.0
2018-02-09 11:20:00,74.33,74.45,74.11,74.18,87387.0,53.2928,53.3789,53.1351,53.1853,87387.0
2018-02-09 11:30:00,74.16,74.24,74.05,74.13,92031.0,53.1709,53.2283,53.0921,53.1494,92031.0
2018-02-09 11:40:00,74.13,74.19,74.05,74.13,58740.0,53.1494,53.1925,53.0921,53.1494,58740.0
2018-02-09 11:50:00,74.12,74.21,73.96,74.03,81621.0,53.1423,53.2068,53.0275,53.0777,81621.0
2018-02-09 12:00:00,73.99,74.04,73.66,73.67,49779.0,53.0491,53.0849,52.8125,52.8196,49779.0
2018-02-09 12:10:00,73.67,73.86,73.63,73.81,79894.0,52.8196,52.9559,52.7909,52.92,79894.0
2018-02-09 12:20:00,73.79,73.93,73.67,73.72,53506.0,52.9057,53.006,52.8196,52.8555,53506.0
2018-02-09 12:30:00,73.71,73.84,73.66,73.73,49802.0,52.8483,52.9415,52.8125,52.8626,49802.0
2018-02-09 12:40:00,73.69,73.98,73.68,73.88,46056.0,52.834,53.0419,52.8268,52.9702,46056.0
2018-02-09 12:50:00,73.89,73.94,73.66,73.86,51913.0,52.9774,53.0132,52.8125,52.9559,51913.0
2018-02-09 13:00:00,73.85,73.85,73.53,73.59,46813.0,52.9487,52.9487,52.7192,52.7623,46813.0
2018-02-09 13:10:00,73.61,73.61,73.34,73.36,107787.0,52.7766,52.7766,52.583,52.5974,107787.0
2018-02-09 13:20:00,73.35,73.44,73.21,73.43,90639.0,52.5902,52.6547,52.4898,52.6476,90639.0
2018-02-09 13:30:00,73.38,73.58,73.12,73.24,77879.0,52.6117,52.7551,52.4253,52.5113,77879.0
2018-02-09 13:40:00,73.25,73.35,73.13,73.18,69901.0,52.5185,52.5902,52.4325,52.4683,69901.0
2018-02-09 13:50:00,73.17,73.52,73.05,73.06,100629.0,52.4611,52.7121,52.3751,52.3823,100629.0
2018-02-09 14:00:00,73.07,73.54,73.06,73.42,109148.0,52.3894,52.7264,52.3823,52.6404,109148.0
2018-02-09 14:10:00,73.42,73.89,73.41,73.78,96321.0,52.6404,52.9774,52.6332,52.8985,96321.0
2018-02-09 14:20:00,73.79,74.09,73.72,73.98,103050.0,52.9057,53.1208,52.8555,53.0419,103050.0
2018-02-09 14:30:00,73.98,74.08,73.84,73.91,93422.0,53.0419,53.1136,52.9415,52.9917,93422.0
2018-02-09 14:40:00,73.91,73.96,73.77,73.88,102073.0,52.9917,53.0275,52.8913,52.9702,102073.0
2018-02-09 14:50:00,73.87,74.02,73.65,73.67,114544.0,52.963,53.0706,52.8053,52.8196,114544.0
2018-02-09 15:00:00,73.67,73.73,73.29,73.33,103324.0,52.8196,52.8626,52.5472,52.5759,103324.0
2018-02-09 15:10:00,73.32,73.6,73.22,73.56,70706.0,52.5687,52.7694,52.497,52.7408,70706.0
2018-02-09 15:20:00,73.56,73.97,73.56,73.83,84073.0,52.7408,53.0347,52.7408,52.9343,84073.0
2018-02-09 15:30:00,73.85,74.05,73.8,73.94,104423.0,52.9487,53.0921,52.9128,53.0132,104423.0
2018-02-09 15:40:00,73.94,74.84,73.93,74.63,189308.0,53.0132,53.6585,53.006,53.5079,189308.0
2018-02-09 15:50:00,74.62,75.05,74.3,74.39,373894.0,53.5008,53.8091,53.2713,53.3358,373894.0
2018-02-12 09:30:00,74.4,74.42,73.75,73.9,169235.0,53.343,53.3574,52.877,52.9845,169235.0
2018-02-12 09:40:00,73.94,74.13,73.61,74.0,122959.0,53.0132,53.1494,52.7766,53.0562,122959.0
2018-02-12 09:50:00,73.96,74.24,73.92,74.13,99158.0,53.0275,53.2283,52.9989,53.1494,99158.0
2018-02-12 10:00:00,74.17,74.29,74.07,74.21,85632.0,53.1781,53.2642,53.1064,53.2068,85632.0
2018-02-12 10:10:00,74.22,74.27,74.04,74.06,74898.0,53.214,53.2498,53.0849,53.0992,74898.0
2018-02-12 10:20:00,74.07,74.26,73.97,74.21,119309.0,53.1064,53.2426,53.0347,53.2068,119309.0
2018-02-12 10:30:00,74.24,74.45,74.15,74.41,54260.0,53.2283,53.3789,53.1638,53.3502,54260.0
2018-02-12 10:40:00,74.42,74.46,74.22,74.37,37828.0,53.3574,53.386,53.214,53.3215,37828.0
2018-02-12 10:50:00,74.38,74.43,74.13,74.22,58131.0,53.3287,53.3645,53.1494,53.214,58131.0
2018-02-12 11:00:00,74.24,74.55,74.18,74.5,45260.0,53.2283,53.4506,53.1853,53.4147,45260.0
2018-02-12 11:10:00,74.52,74.54,74.36,74.42,45825.0,53.4291,53.4434,53.3143,53.3574,45825.0
2018-02-12 11:20:00,74.42,74.53,74.28,74.5,49384.0,53.3574,53.4362,53.257,53.4147,49384.0
2018-02-12 11:30:00,74.52,74.55,74.15,74.2,63043.0,53.4291,53.4506,53.1638,53.1996,63043.0
2018-02-12 11:40:00,74.19,74.46,74.15,74.45,35814.0,53.1925,53.386,53.1638,53.3789,35814.0
2018-02-12 11:50:00,74.45,74.6,74.42,74.6,50174.0,53.3789,53.4864,53.3574,53.4864,50174.0
2018-02-12 12:00:00,74.57,74.76,74.53,74.7,40593.0,53.4649,53.6011,53.4362,53.5581,40593.0
2018-02-12 12:10:00,74.72,74.93,74.67,74.91,44604.0,53.5725,53.723,53.5366,53.7087,44604.0
2018-02-12 12:20:00,74.94,75.01,74.9,74.97,64033.0,53.7302,53.7804,53.7015,53.7517,64033.0
2018-02-12 12:30:00,74.96,75.12,74.95,75.09,85831.0,53.7445,53.8592,53.7374,53.8377,85831.0
2018-02-12 12:40:00,75.08,75.1,74.9,74.91,93309.0,53.8306,53.8449,53.7015,53.7087,93309.0
2018-02-12 12:50:00,74.91,75.14,74.9,75.1,34133.0,53.7087,53.8736,53.7015,53.8449,34133.0
2018-02-12 13:00:00,75.12,75.17,74.98,75.03,68991.0,53.8592,53.8951,53.7589,53.7947,68991.0
2018-02-12 13:10:00,75.04,75.13,74.96,75.09,30603.0,53.8019,53.8664,53.7445,53.8377,30603.0
2018-02-12 13:20:00,75.09,75.17,75.03,75.14,36166.0,53.8377,53.8951,53.7947,53.8736,36166.0
2018-02-12 13:30:00,75.15,75.17,74.89,74.94,47691.0,53.8808,53.8951,53.6943,53.7302,47691.0
2018-02-12 13:40:00,74.94,74.94,74.87,74.9,29137.0,53.7302,53.7302,53.68,53.7015,29137.0
2018-02-12 13:50:00,74.9,75.16,74.87,75.1,38688.0,53.7015,53.8879,53.68,53.8449,38688.0
2018-02-12 14:00:00,75.11,75.15,75.04,75.09,63197.0,53.8521,53.8808,53.8019,53.8377,63197.0
2018-02-12 14:10:00,75.1,75.18,75.06,75.1,34065.0,53.8449,53.9023,53.8162,53.8449,34065.0
2018-02-12 14:20:00,75.11,75.27,75.11,75.27,40150.0,53.8521,53.9668,53.8521,53.9668,40150.0
2018-02-12 14:30:00,75.27,75.38,75.27,75.32,57293.0,53.9668,54.0457,53.9668,54.0026,57293.0
2018-02-12 14:40:00,75.32,75.44,75.23,75.26,147498.0,54.0026,54.0887,53.9381,53.9596,147498.0
2018-02-12 14:50:00,75.27,75.27,75.15,75.21,54078.0,53.9668,53.9668,53.8808,53.9238,54078.0
2018-02-12 15:00:00,75.22,75.38,75.22,75.38,59576.0,53.9309,54.0457,53.9309,54.0457,59576.0
2018-02-12 15:10:00,75.37,75.54,75.35,75.44,74699.0,54.0385,54.1604,54.0241,54.0887,74699.0
2018-02-12 15:20:00,75.45,75.56,75.44,75.51,76169.0,54.0958,54.1747,54.0887,54.1389,76169.0
2018-02-12 15:30:00,75.51,75.59,75.26,75.37,148973.0,54.1389,54.1962,53.9596,54.0385,148973.0
2018-02-12 15:40:00,75.37,75.44,74.91,75.2,182630.0,54.0385,54.0887,53.7087,53.9166,182630.0
2018-02-12 15:50:00,75.2,75.32,75.11,75.25,318555.0,53.9166,54.0026,53.8521,53.9524,318555.0
2018-02-13 09:30:00,75.07,75.27,74.65,74.78,166308.0,53.8234,53.9668,53.5223,53.6155,166308.0
2018-02-13 09:40:00,74.77,74.9,74.43,74.55,107011.0,53.6083,53.7015,53.3645,53.4506,107011.0
2018-02-13 09:50:00,74.52,74.58,74.31,74.39,100587.0,53.4291,53.4721,53.2785,53.3358,100587.0
2018-02-13 10:00:00,74.38,74.62,74.36,74.39,124365.0,53.3287,53.5008,53.3143,53.3358,124365.0
2018-02-13 10:10:00,74.39,74.49,74.17,74.4,94643.0,53.3358,53.4075,53.1781,53.343,94643.0
2018-02-13 10:20:00,74.39,74.51,74.29,74.32,87740.0,53.3358,53.4219,53.2642,53.2857,87740.0
2018-02-13 10:30:00,74.32,74.77,74.29,74.76,65390.0,53.2857,53.6083,53.2642,53.6011,65390.0
2018-02-13 10:40:00,74.75,74.82,74.61,74.75,68873.0,53.594,53.6441,53.4936,53.594,68873.0
2018-02-13 10:50:00,74.75,74.77,74.61,74.74,52653.0,53.594,53.6083,53.4936,53.5868,52653.0
2018-02-13 11:00:00,74.73,74.76,74.57,74.57,46110.0,53.5796,53.6011,53.4649,53.4649,46110.0
2018-02-13 11:10:00,74.57,74.66,74.56,74.64,57824.0,53.4649,53.5294,53.4577,53.5151,57824.0
2018-02-13 11:20:00,74.65,74.82,74.55,74.61,71541.0,53.5223,53.6441,53.4506,53.4936,71541.0
2018-02-13 11:30:00,74.6,74.65,74.47,74.6,55385.0,53.4864,53.5223,53.3932,53.4864,55385.0
2018-02-13 11:40:00,74.58,74.6,74.44,74.47,39861.0,53.4721,53.4864,53.3717,53.3932,39861.0
2018-02-13 11:50:00,74.48,74.5,74.4,74.45,30684.0,53.4004,53.4147,53.343,53.3789,30684.0
2018-02-13 12:00:00,74.45,74.45,74.32,74.35,27726.0,53.3789,53.3789,53.2857,53.3072,27726.0
2018-02-13 12:10:00,74.33,74.51,74.28,74.51,35649.0,53.2928,53.4219,53.257,53.4219,35649.0
2018-02-13 12:20:00,74.5,74.72,74.5,74.69,35154.0,53.4147,53.5725,53.4147,53.5509,35154.0
2018-02-13 12:30:00,74.69,74.79,74.67,74.77,39676.0,53.5509,53.6226,53.5366,53.6083,39676.0
2018-02-13 12:40:00,74.78,74.81,74.61,74.63,43036.0,53.6155,53.637,53.4936,53.5079,43036.0
2018-02-13 12:50:00,74.64,74.74,74.63,74.69,26843.0,53.5151,53.5868,53.5079,53.5509,26843.0
2018-02-13 13:00:00,74.69,74.75,74.63,74.75,25090.0,53.5509,53.594,53.5079,53.594,25090.0
2018-02-13 13:10:00,74.75,74.84,74.69,74.84,35464.0,53.594,53.6585,53.5509,53.6585,35464.0
2018-02-13 13:20:00,74.86,74.91,74.82,74.83,100719.0,53.6728,53.7087,53.6441,53.6513,100719.0
2018-02-13 13:30:00,74.84,74.84,74.62,74.74,47987.0,53.6585,53.6585,53.5008,53.5868,47987.0
2018-02-13 13:40:00,74.75,74.76,74.62,74.63,38926.0,53.594,53.6011,53.5008,53.5079,38926.0
2018-02-13 13:50:00,74.62,74.68,74.59,74.68,28456.0,53.5008,53.5438,53.4792,53.5438,28456.0
2018-02-13 14:00:00,74.69,74.83,74.64,74.78,28887.0,53.5509,53.6513,53.5151,53.6155,28887.0
2018-02-13 14:10:00,74.78,74.87,74.76,74.81,29240.0,53.6155,53.68,53.6011,53.637,29240.0
2018-02-13 14:20:00,74.81,74.85,74.75,74.82,44004.0,53.637,53.6657,53.594,53.6441,44004.0
2018-02-13 14:30:00,74.82,74.87,74.76,74.87,47668.0,53.6441,53.68,53.6011,53.68,47668.0
2018-02-13 14:40:00,74.87,74.95,74.84,74.95,31693.0,53.68,53.7374,53.6585,53.7374,31693.0
2018-02-13 14:50:00,74.95,75.09,74.95,75.06,50710.0,53.7374,53.8377,53.7374,53.8162,50710.0
2018-02-13 15:00:00,75.06,75.12,74.99,75.11,57186.0,53.8162,53.8592,53.766,53.8521,57186.0
2018-02-13 15:10:00,75.12,75.32,75.06,75.3,126268.0,53.8592,54.0026,53.8162,53.9883,126268.0
2018-02-13 15:20:00,75.3,75.5,75.23,75.48,151912.0,53.9883,54.1317,53.9381,54.1174,151912.0
2018-02-13 15:30:00,75.47,75.47,75.29,75.33,97677.0,54.1102,54.1102,53.9811,54.0098,97677.0
2018-02-13 15:40:00,75.33,75.34,75.06,75.12,173410.0,54.0098,54.017,53.8162,53.8592,173410.0
2018-02-13 15:50:00,75.13,75.19,75.0,75.07,244938.0,53.8664,53.9094,53.7732,53.8234,244938.0
2018-02-14 09:30:00,74.73,74.82,74.03,74.31,149374.0,53.5796,53.6441,53.0777,53.2785,149374.0
2018-02-14 09:40:00,74.35,74.4,74.06,74.36,107451.0,53.3072,53.343,53.0992,53.3143,107451.0
2018-02-14 09:50:00,74.38,74.65,74.2,74.26,83975.0,53.3287,53.5223,53.1996,53.2426,83975.0
2018-02-14 10:00:00,74.26,74.43,74.1,74.43,81970.0,53.2426,53.3645,53.1279,53.3645,81970.0
2018-02-14 10:10:00,74.43,74.5,74.3,74.39,62768.0,53.3645,53.4147,53.2713,53.3358,62768.0
2018-02-14 10:20:00,74.38,74.58,74.31,74.53,57227.0,53.3287,53.4721,53.2785,53.4362,57227.0
2018-02-14 10:30:00,74.57,74.66,74.39,74.64,44739.0,53.4649,53.5294,53.3358,53.5151,44739.0
2018-02-14 10:40:00,74.63,74.77,74.58,74.68,46933.0,53.5079,53.6083,53.4721,53.5438,46933.0
2018-02-14 10:50:00,74.67,74.78,74.6,74.64,32615.0,53.5366,53.6155,53.4864,53.5151,32615.0
2018-02-14 11:00:00,74.63,74.7,74.41,74.43,65077.0,53.5079,53.5581,53.3502,53.3645,65077.0
2018-02-14 11:10:00,74.42,74.55,74.4,74.51,47745.0,53.3574,53.4506,53.343,53.4219,47745.0
2018-02-14 11:20:00,74.5,74.6,74.48,74.55,39246.0,53.4147,53.4864,53.4004,53.4506,39246.0
2018-02-14 11:30:00,74.55,74.61,74.43,74.5,37575.0,53.4506,53.4936,53.3645,53.4147,37575.0
2018-02-14 11:40:00,74.51,74.58,74.42,74.51,35899.0,53.4219,53.4721,53.3574,53.4219,35899.0
2018-02-14 11:50:00,74.5,74.51,74.41,74.46,27643.0,53.4147,53.4219,53.3502,53.386,27643.0
2018-02-14 12:00:00,74.46,74.65,74.45,74.52,27886.0,53.386,53.5223,53.3789,53.4291,27886.0
2018-02-14 12:10:00,74.53,74.55,74.47,74.54,32007.0,53.4362,53.4506,53.3932,53.4434,32007.0
2018-02-14 12:20:00,74.53,74.76,74.48,74.72,24873.0,53.4362,53.6011,53.4004,53.5725,24873.0
2018-02-14 12:30:00,74.71,74.72,74.59,74.61,22218.0,53.5653,53.5725,53.4792,53.4936,22218.0
2018-02-14 12:40:00,74.62,74.63,74.56,74.6,37076.0,53.5008,53.5079,53.4577,53.4864,37076.0
2018-02-14 12:50:00,74.62,74.65,74.56,74.64,27582.0,53.5008,53.5223,53.4577,53.5151,27582.0
2018-02-14 13:00:00,74.65,74.77,74.63,74.73,32215.0,53.5223,53.6083,53.5079,53.5796,32215.0
2018-02-14 13:10:00,74.73,74.85,74.7,74.83,16825.0,53.5796,53.6657,53.5581,53.6513,16825.0
2018-02-14 13:20:00,74.84,74.89,74.76,74.78,34137.0,53.6585,53.6943,53.6011,53.6155,34137.0
2018-02-14 13:30:00,74.78,74.89,74.75,74.81,25222.0,53.6155,53.6943,53.594,53.637,25222.0
2018-02-14 13:40:00,74.8,74.92,74.78,74.81,39304.0,53.6298,53.7158,53.6155,53.637,39304.0
2018-02-14 13:50:00,74.81,74.81,74.66,74.69,26328.0,53.637,53.637,53.5294,53.5509,26328.0
2018-02-14 14:00:00,74.7,74.7,74.59,74.65,43655.0,53.5581,53.5581,53.4792,53.5223,43655.0
2018-02-14 14:10:00,74.67,74.69,74.56,74.61,35065.0,53.5366,53.5509,53.4577,53.4936,35065.0
2018-02-14 14:20:00,74.62,74.7,74.55,74.57,31155.0,53.5008,53.5581,53.4506,53.4649,31155.0
2018-02-14 14:30:00,74.56,74.76,74.53,74.76,32644.0,53.4577,53.6011,53.4362,53.6011,32644.0
2018-02-14 14:40:00,74.76,74.79,74.61,74.65,28831.0,53.6011,53.6226,53.4936,53.5223,28831.0
2018-02-14 14:50:00,74.64,74.77,74.64,74.75,27531.0,53.5151,53.6083,53.5151,53.594,27531.0
2018-02-14 15:00:00,74.77,74.83,74.74,74.75,27504.0,53.6083,53.6513,53.5868,53.594,27504.0
2018-02-14 15:10:00,74.75,74.82,74.7,74.75,48625.0,53.594,53.6441,53.5581,53.594,48625.0
2018-02-14 15:20:00,74.74,74.75,74.55,74.55,39635.0,53.5868,53.594,53.4506,53.4506,39635.0
2018-02-14 15:30:00,74.54,74.61,74.5,74.55,61572.0,53.4434,53.4936,53.4147,53.4506,61572.0
2018-02-14 15:40:00,74.55,74.64,74.45,74.45,96112.0,53.4506,53.5151,53.3789,53.3789,96112.0
2018-02-14 15:50:00,74.46,74.53,74.28,74.34,246670.0,53.386,53.4362,53.257,53.3,246670.0
2018-02-15 09:30:00,74.48,74.94,74.29,74.44,95019.0,53.4004,53.7302,53.2642,53.3717,95019.0
2018-02-15 09:40:00,74.43,74.67,74.39,74.6,82088.0,53.3645,53.5366,53.3358,53.4864,82088.0
2018-02-15 09:50:00,74.58,74.65,74.36,74.4,89805.0,53.4721,53.5223,53.3143,53.343,89805.0
2018-02-15 10:00:00,74.38,74.6,74.36,74.41,112468.0,53.3287,53.4864,53.3143,53.3502,112468.0
2018-02-15 10:10:00,74.4,74.41,74.19,74.35,44778.0,53.343,53.3502,53.1925,53.3072,44778.0
2018-02-15 10:20:00,74.38,74.67,74.37,74.63,39210.0,53.3287,53.5366,53.3215,53.5079,39210.0
2018-02-15 10:30:00,74.63,74.91,74.61,74.9,54092.0,53.5079,53.7087,53.4936,53.7015,54092.0
2018-02-15 10:40:00,74.92,75.03,74.86,74.93,49656.0,53.7158,53.7947,53.6728,53.723,49656.0
2018-02-15 10:50:00,74.93,74.93,74.64,74.66,63566.0,53.723,53.723,53.5151,53.5294,63566.0
2018-02-15 11:00:00,74.66,74.77,74.64,74.69,46795.0,53.5294,53.6083,53.5151,53.5509,46795.0
2018-02-15 11:10:00,74.67,74.7,74.56,74.57,31642.0,53.5366,53.5581,53.4577,53.4649,31642.0
2018-02-15 11:20:00,74.56,74.6,74.39,74.56,46088.0,53.4577,53.4864,53.3358,53.4577,46088.0
2018-02-15 11:30:00,74.57,74.76,74.55,74.75,32714.0,53.4649,53.6011,53.4506,53.594,32714.0
2018-02-15 11:40:00,74.75,74.85,74.73,74.84,21181.0,53.594,53.6657,53.5796,53.6585,21181.0
2018-02-15 11:50:00,74.84,74.89,74.77,74.79,32509.0,53.6585,53.6943,53.6083,53.6226,32509.0
2018-02-15 12:00:00,74.8,74.87,74.74,74.85,41363.0,53.6298,53.68,53.5868,53.6657,41363.0
2018-02-15 12:10:00,74.86,74.97,74.84,74.93,23510.0,53.6728,53.7517,53.6585,53.723,23510.0
2018-02-15 12:20:00,74.92,74.93,74.81,74.84,35626.0,53.7158,53.723,53.637,53.6585,35626.0
2018-02-15 12:30:00,74.87,74.96,74.85,74.91,33328.0,53.68,53.7445,53.6657,53.7087,33328.0
2018-02-15 12:40:00,74.91,74.95,74.84,74.95,52303.0,53.7087,53.7374,53.6585,53.7374,52303.0
2018-02-15 12:50:00,74.95,75.0,74.9,74.9,20470.0,53.7374,53.7732,53.7015,53.7015,20470.0
2018-02-15 13:00:00,74.91,75.03,74.91,74.99,29438.0,53.7087,53.7947,53.7087,53.766,29438.0
2018-02-15 13:10:00,74.99,75.09,74.99,75.04,18489.0,53.766,53.8377,53.766,53.8019,18489.0
2018-02-15 13:20:00,75.05,75.26,75.01,75.14,33265.0,53.8091,53.9596,53.7804,53.8736,33265.0
2018-02-15 13:30:00,75.13,75.13,75.03,75.03,26264.0,53.8664,53.8664,53.7947,53.7947,26264.0
2018-02-15 13:40:00,75.03,75.15,75.0,75.11,50215.0,53.7947,53.8808,53.7732,53.8521,50215.0
2018-02-15 13:50:00,75.11,75.2,75.1,75.17,31100.0,53.8521,53.9166,53.8449,53.8951,31100.0
2018-02-15 14:00:00,75.17,75.2,75.12,75.12,35259.0,53.8951,53.9166,53.8592,53.8592,35259.0
2018-02-15 14:10:00,75.11,75.17,75.06,75.08,32149.0,53.8521,53.8951,53.8162,53.8306,32149.0
2018-02-15 14:20:00,75.07,75.17,75.01,75.12,43085.0,53.8234,53.8951,53.7804,53.8592,43085.0
2018-02-15 14:30:00,75.12,75.29,75.09,75.29,43520.0,53.8592,53.9811,53.8377,53.9811,43520.0
2018-02-15 14:40:00,75.29,75.31,75.21,75.25,34603.0,53.9811,53.9955,53.9238,53.9524,34603.0
2018-02-15 14:50:00,75.25,75.28,75.17,75.24,27395.0,53.9524,53.974,53.8951,53.9453,27395.0
2018-02-15 15:00:00,75.24,75.34,75.2,75.23,62585.0,53.9453,54.017,53.9166,53.9381,62585.0
2018-02-15 15:10:00,75.23,75.25,75.07,75.18,65522.0,53.9381,53.9524,53.8234,53.9023,65522.0
2018-02-15 15:20:00,75.18,75.2,75.11,75.12,206574.0,53.9023,53.9166,53.8521,53.8592,206574.0
2018-02-15 15:30:00,75.13,75.13,74.94,75.05,79816.0,53.8664,53.8664,53.7302,53.8091,79816.0
2018-02-15 15:40:00,75.04,75.2,74.98,75.17,134371.0,53.8019,53.9166,53.7589,53.8951,134371.0
2018-02-15 15:50:00,75.17,75.42,75.17,75.42,234150.0,53.8951,54.0743,53.8951,54.0743,234150.0
2018-02-16 09:30:00,75.31,75.81,75.22,75.43,228275.0,53.9955,54.354,53.9309,54.0815,228275.0
2018-02-16 09:40:00,75.43,75.54,75.23,75.29,123226.0,54.0815,54.1604,53.9381,53.9811,123226.0
2018-02-16 09:50:00,75.3,75.35,75.14,75.18,157370.0,53.9883,54.0241,53.8736,53.9023,157370.0
2018-02-16 10:00:00,75.19,75.23,75.06,75.2,125557.0,53.9094,53.9381,53.8162,53.9166,125557.0
2018-02-16 10:10:00,75.2,75.2,75.01,75.08,44504.0,53.9166,53.9166,53.7804,53.8306,44504.0
2018-02-16 10:20:00,75.08,75.29,75.05,75.21,49097.0,53.8306,53.9811,53.8091,53.9238,49097.0
2018-02-16 10:30:00,75.21,75.43,75.16,75.34,75503.0,53.9238,54.0815,53.8879,54.017,75503.0
2018-02-16 10:40:00,75.34,75.36,75.22,75.35,44069.0,54.017,54.0313,53.9309,54.0241,44069.0
2018-02-16 10:50:00,75.33,75.34,75.21,75.29,47850.0,54.0098,54.017,53.9238,53.9811,47850.0
2018-02-16 11:00:00,75.3,75.4,75.26,75.31,54271.0,53.9883,54.06,53.9596,53.9955,54271.0
2018-02-16 11:10:00,75.31,75.47,75.3,75.42,47319.0,53.9955,54.1102,53.9883,54.0743,47319.0
2018-02-16 11:20:00,75.42,75.48,75.4,75.4,27355.0,54.0743,54.1174,54.06,54.06,27355.0
2018-02-16 11:30:00,75.4,75.64,75.39,75.59,42343.0,54.06,54.2321,54.0528,54.1962,42343.0
2018-02-16 11:40:00,75.57,75.68,75.55,75.66,43789.0,54.1819,54.2607,54.1675,54.2464,43789.0
2018-02-16 11:50:00,75.67,75.81,75.65,75.79,52567.0,54.2536,54.354,54.2392,54.3396,52567.0
2018-02-16 12:00:00,75.77,75.82,75.68,75.72,30296.0,54.3253,54.3611,54.2607,54.2894,30296.0
2018-02-16 12:10:00,75.72,75.87,75.7,75.84,29521.0,54.2894,54.397,54.2751,54.3755,29521.0
2018-02-16 12:20:00,75.84,75.88,75.77,75.84,30307.0,54.3755,54.4041,54.3253,54.3755,30307.0
2018-02-16 12:30:00,75.84,76.0,75.84,75.9,42966.0,54.3755,54.4902,54.3755,54.4185,42966.0
2018-02-16 12:40:00,75.91,75.91,75.74,75.74,25187.0,54.4257,54.4257,54.3038,54.3038,25187.0
2018-02-16 12:50:00,75.76,75.8,75.68,75.79,39541.0,54.3181,54.3468,54.2607,54.3396,39541.0
2018-02-16 13:00:00,75.8,75.86,75.79,75.83,35155.0,54.3468,54.3898,54.3396,54.3683,35155.0
2018-02-16 13:10:00,75.82,75.83,75.63,75.73,66540.0,54.3611,54.3683,54.2249,54.2966,66540.0
2018-02-16 13:20:00,75.72,75.82,75.7,75.74,26210.0,54.2894,54.3611,54.2751,54.3038,26210.0
2018-02-16 13:30:00,75.75,75.84,75.63,75.8,34797.0,54.3109,54.3755,54.2249,54.3468,34797.0
2018-02-16 13:40:00,75.81,75.95,75.81,75.87,23664.0,54.354,54.4543,54.354,54.397,23664.0
2018-02-16 13:50:00,75.88,75.91,75.76,75.79,44366.0,54.4041,54.4257,54.3181,54.3396,44366.0
2018-02-16 14:00:00,75.78,75.84,75.65,75.68,35529.0,54.3324,54.3755,54.2392,54.2607,35529.0
2018-02-16 14:10:00,75.69,75.72,75.55,75.63,55812.0,54.2679,54.2894,54.1675,54.2249,55812.0
2018-02-16 14:20:00,75.62,75.68,75.53,75.66,54866.0,54.2177,54.2607,54.1532,54.2464,54866.0
2018-02-16 14:30:00,75.66,75.69,75.62,75.65,38040.0,54.2464,54.2679,54.2177,54.2392,38040.0
2018-02-16 14:40:00,75.65,75.71,75.63,75.64,50585.0,54.2392,54.2823,54.2249,54.2321,50585.0
2018-02-16 14:50:00,75.64,75.71,75.57,75.71,36780.0,54.2321,54.2823,54.1819,54.2823,36780.0
2018-02-16 15:00:00,75.72,75.86,75.7,75.86,35843.0,54.2894,54.3898,54.2751,54.3898,35843.0
2018-02-16 15:10:00,75.86,75.87,75.69,75.7,74932.0,54.3898,54.397,54.2679,54.2751,74932.0
2018-02-16 15:20:00,75.71,75.74,75.63,75.64,62117.0,54.2823,54.3038,54.2249,54.2321,62117.0
2018-02-16 15:30:00,75.63,75.76,75.59,75.76,78574.0,54.2249,54.3181,54.1962,54.3181,78574.0
2018-02-16 15:40:00,75.75,75.95,75.66,75.92,116578.0,54.3109,54.4543,54.2464,54.4328,116578.0
2018-02-16 15:50:00,75.93,75.95,75.79,75.79,299586.0,54.44,54.4543,54.3396,54.3396,299586.0
2018-02-20 09:30:00,75.51,75.81,75.24,75.33,142855.0,54.1389,54.354,53.9453,54.0098,142855.0
2018-02-20 09:40:00,75.36,75.49,75.21,75.22,94276.0,54.0313,54.1245,53.9238,53.9309,94276.0
2018-02-20 09:50:00,75.23,75.39,75.1,75.2,76697.0,53.9381,54.0528,53.8449,53.9166,76697.0
2018-02-20 10:00:00,75.2,75.28,74.88,74.88,136657.0,53.9166,53.974,53.6872,53.6872,136657.0
2018-02-20 10:10:00,74.87,74.91,74.66,74.86,94086.0,53.68,53.7087,53.5294,53.6728,94086.0
2018-02-20 10:20:00,74.87,74.88,74.6,74.64,66863.0,53.68,53.6872,53.4864,53.5151,66863.0
2018-02-20 10:30:00,74.64,74.82,74.54,74.78,100550.0,53.5151,53.6441,53.4434,53.6155,100550.0
2018-02-20 10:40:00,74.78,74.92,74.64,74.71,72876.0,53.6155,53.7158,53.5151,53.5653,72876.0
2018-02-20 10:50:00,74.72,74.76,74.45,74.47,57677.0,53.5725,53.6011,53.3789,53.3932,57677.0
2018-02-20 11:00:00,74.47,74.64,74.41,74.54,45369.0,53.3932,53.5151,53.3502,53.4434,45369.0
2018-02-20 11:10:00,74.55,74.57,74.42,74.48,35405.0,53.4506,53.4649,53.3574,53.4004,35405.0
2018-02-20 11:20:00,74.48,74.6,74.39,74.59,85387.0,53.4004,53.4864,53.3358,53.4792,85387.0
2018-02-20 11:30:00,74.57,74.67,74.46,74.47,32269.0,53.4649,53.5366,53.386,53.3932,32269.0
2018-02-20 11:40:00,74.46,74.58,74.42,74.56,32149.0,53.386,53.4721,53.3574,53.4577,32149.0
2018-02-20 11:50:00,74.55,74.58,74.42,74.56,37441.0,53.4506,53.4721,53.3574,53.4577,37441.0
2018-02-20 12:00:00,74.56,74.68,74.51,74.68,32909.0,53.4577,53.5438,53.4219,53.5438,32909.0
2018-02-20 12:10:00,74.68,74.69,74.63,74.65,56680.0,53.5438,53.5509,53.5079,53.5223,56680.0
2018-02-20 12:20:00,74.64,74.7,74.56,74.7,51175.0,53.5151,53.5581,53.4577,53.5581,51175.0
2018-02-20 12:30:00,74.7,74.81,74.69,74.74,25526.0,53.5581,53.637,53.5509,53.5868,25526.0
2018-02-20 12:40:00,74.74,74.81,74.71,74.78,41313.0,53.5868,53.637,53.5653,53.6155,41313.0
2018-02-20 12:50:00,74.78,74.88,74.72,74.82,48896.0,53.6155,53.6872,53.5725,53.6441,48896.0
2018-02-20 13:00:00,74.81,74.82,74.69,74.7,39024.0,53.637,53.6441,53.5509,53.5581,39024.0
2018-02-20 13:10:00,74.7,74.83,74.67,74.76,32308.0,53.5581,53.6513,53.5366,53.6011,32308.0
2018-02-20 13:20:00,74.75,74.78,74.7,74.7,29618.0,53.594,53.6155,53.5581,53.5581,29618.0
2018-02-20 13:30:00,74.7,74.8,74.69,74.7,34049.0,53.5581,53.6298,53.5509,53.5581,34049.0
2018-02-20 13:40:00,74.7,74.76,74.63,74.76,39826.0,53.5581,53.6011,53.5079,53.6011,39826.0
2018-02-20 13:50:00,74.75,74.78,74.71,74.72,33568.0,53.594,53.6155,53.5653,53.5725,33568.0
2018-02-20 14:00:00,74.72,74.77,74.68,74.76,57324.0,53.5725,53.6083,53.5438,53.6011,57324.0
2018-02-20 14:10:00,74.76,74.84,74.74,74.75,41221.0,53.6011,53.6585,53.5868,53.594,41221.0
2018-02-20 14:20:00,74.75,74.87,74.75,74.84,38812.0,53.594,53.68,53.594,53.6585,38812.0
2018-02-20 14:30:00,74.84,74.93,74.83,74.85,34603.0,53.6585,53.723,53.6513,53.6657,34603.0
2018-02-20 14:40:00,74.86,74.87,74.77,74.79,30622.0,53.6728,53.68,53.6083,53.6226,30622.0
2018-02-20 14:50:00,74.8,74.86,74.78,74.79,51339.0,53.6298,53.6728,53.6155,53.6226,51339.0
2018-02-20 15:00:00,74.8,74.88,74.76,74.79,40995.0,53.6298,53.6872,53.6011,53.6226,40995.0
2018-02-20 15:10:00,74.79,74.83,74.67,74.67,43163.0,53.6226,53.6513,53.5366,53.5366,43163.0
2018-02-20 15:20:00,74.66,74.7,74.58,74.69,60200.0,53.5294,53.5581,53.4721,53.5509,60200.0
2018-02-20 15:30:00,74.68,74.78,74.66,74.71,76803.0,53.5438,53.6155,53.5294,53.5653,76803.0
2018-02-20 15:40:00,74.7,74.83,74.63,74.79,113477.0,53.5581,53.6513,53.5079,53.6226,113477.0
2018-02-20 15:50:00,74.8,74.92,74.75,74.76,363826.0,53.6298,53.7158,53.594,53.6011,363826.0
2018-02-21 09:30:00,74.67,75.0,74.53,75.0,204557.0,53.5366,53.7732,53.4362,53.7732,204557.0
2018-02-21 09:40:00,75.06,75.27,75.04,75.09,81523.0,53.8162,53.9668,53.8019,53.8377,81523.0
2018-02-21 09:50:00,75.09,75.29,75.06,75.08,65565.0,53.8377,53.9811,53.8162,53.8306,65565.0
2018-02-21 10:00:00,75.07,75.11,74.79,74.85,79049.0,53.8234,53.8521,53.6226,53.6657,79049.0
2018-02-21 10:10:00,74.84,74.93,74.75,74.78,59734.0,53.6585,53.723,53.594,53.6155,59734.0
2018-02-21 10:20:00,74.81,75.01,74.78,74.97,37339.0,53.637,53.7804,53.6155,53.7517,37339.0
2018-02-21 10:30:00,74.94,75.09,74.9,74.92,41921.0,53.7302,53.8377,53.7015,53.7158,41921.0
2018-02-21 10:40:00,74.92,74.97,74.8,74.88,43673.0,53.7158,53.7517,53.6298,53.6872,43673.0
2018-02-21 10:50:00,74.88,74.95,74.81,74.94,49008.0,53.6872,53.7374,53.637,53.7302,49008.0
2018-02-21 11:00:00,74.95,74.98,74.85,74.85,39776.0,53.7374,53.7589,53.6657,53.6657,39776.0
2018-02-21 11:10:00,74.84,74.9,74.79,74.8,44986.0,53.6585,53.7015,53.6226,53.6298,44986.0
2018-02-21 11:20:00,74.8,74.81,74.64,74.66,86903.0,53.6298,53.637,53.5151,53.5294,86903.0
2018-02-21 11:30:00,74.66,74.85,74.65,74.84,39070.0,53.5294,53.6657,53.5223,53.6585,39070.0
2018-02-21 11:40:00,74.82,74.84,74.57,74.57,47803.0,53.6441,53.6585,53.4649,53.4649,47803.0
2018-02-21 11:50:00,74.56,74.72,74.54,74.59,70155.0,53.4577,53.5725,53.4434,53.4792,70155.0
2018-02-21 12:00:00,74.58,74.6,74.45,74.48,56317.0,53.4721,53.4864,53.3789,53.4004,56317.0
2018-02-21 12:10:00,74.48,74.49,74.37,74.45,46181.0,53.4004,53.4075,53.3215,53.3789,46181.0
2018-02-21 12:20:00,74.45,74.48,74.38,74.47,29135.0,53.3789,53.4004,53.3287,53.3932,29135.0
2018-02-21 12:30:00,74.48,74.52,74.42,74.43,48433.0,53.4004,53.4291,53.3574,53.3645,48433.0
2018-02-21 12:40:00,74.43,74.57,74.43,74.53,29874.0,53.3645,53.4649,53.3645,53.4362,29874.0
2018-02-21 12:50:00,74.54,74.54,74.48,74.48,58258.0,53.4434,53.4434,53.4004,53.4004,58258.0
2018-02-21 13:00:00,74.48,74.54,74.41,74.5,57232.0,53.4004,53.4434,53.3502,53.4147,57232.0
2018-02-21 13:10:00,74.5,74.56,74.46,74.52,32807.0,53.4147,53.4577,53.386,53.4291,32807.0
2018-02-21 13:20:00,74.52,74.52,74.43,74.46,54919.0,53.4291,53.4291,53.3645,53.386,54919.0
2018-02-21 13:30:00,74.47,74.5,74.42,74.47,59070.0,53.3932,53.4147,53.3574,53.3932,59070.0
2018-02-21 13:40:00,74.46,74.56,74.45,74.54,33042.0,53.386,53.4577,53.3789,53.4434,33042.0
2018-02-21 13:50:00,74.55,74.61,74.53,74.59,53704.0,53.4506,53.4936,53.4362,53.4792,53704.0
2018-02-21 14:00:00,74.6,75.08,74.59,74.91,148607.0,53.4864,53.8306,53.4792,53.7087,148607.0
2018-02-21 14:10:00,74.92,75.07,74.82,74.91,74159.0,53.7158,53.8234,53.6441,53.7087,74159.0
2018-02-21 14:20:00,74.91,74.95,74.76,74.76,73320.0,53.7087,53.7374,53.6011,53.6011,73320.0
2018-02-21 14:30:00,74.76,74.83,74.58,74.61,48552.0,53.6011,53.6513,53.4721,53.4936,48552.0
2018-02-21 14:40:00,74.62,74.68,74.43,74.43,77170.0,53.5008,53.5438,53.3645,53.3645,77170.0
2018-02-21 14:50:00,74.41,74.52,74.38,74.45,61265.0,53.3502,53.4291,53.3287,53.3789,61265.0
2018-02-21 15:00:00,74.44,74.45,74.09,74.18,118097.0,53.3717,53.3789,53.1208,53.1853,118097.0
2018-02-21 15:10:00,74.16,74.28,74.09,74.23,91735.0,53.1709,53.257,53.1208,53.2211,91735.0
2018-02-21 15:20:00,74.23,74.33,74.1,74.28,60443.0,53.2211,53.2928,53.1279,53.257,60443.0
2018-02-21 15:30:00,74.28,74.44,73.95,73.96,114147.0,53.257,53.3717,53.0204,53.0275,114147.0
2018-02-21 15:40:00,73.96,74.06,73.81,73.89,207840.0,53.0275,53.0992,52.92,52.9774,207840.0
2018-02-21 15:50:00,73.9,73.9,73.51,73.54,451355.0,52.9845,52.9845,52.7049,52.7264,451355.0
2018-02-22 09:30:00,73.8,73.95,73.42,73.83,131630.0,52.9128,53.0204,52.6404,52.9343,131630.0
2018-02-22 09:40:00,73.89,73.94,73.51,73.57,74609.0,52.9774,53.0132,52.7049,52.7479,74609.0
2018-02-22 09:50:00,73.56,73.69,73.4,73.66,90948.0,52.7408,52.834,52.626,52.8125,90948.0
2018-02-22 10:00:00,73.66,73.89,73.63,73.8,52642.0,52.8125,52.9774,52.7909,52.9128,52642.0
2018-02-22 10:10:00,73.82,73.9,73.72,73.81,39122.0,52.9272,52.9845,52.8555,52.92,39122.0
2018-02-22 10:20:00,73.82,73.99,73.76,73.93,42367.0,52.9272,53.0491,52.8842,53.006,42367.0
2018-02-22 10:30:00,73.97,74.03,73.91,73.99,31458.0,53.0347,53.0777,52.9917,53.0491,31458.0
2018-02-22 10:40:00,74.0,74.0,73.83,73.9,71010.0,53.0562,53.0562,52.9343,52.9845,71010.0
2018-02-22 10:50:00,73.9,74.09,73.88,73.99,59391.0,52.9845,53.1208,52.9702,53.0491,59391.0
2018-02-22 11:00:00,73.98,73.98,73.75,73.84,29073.0,53.0419,53.0419,52.877,52.9415,29073.0
2018-02-22 11:10:00,73.83,74.12,73.76,74.07,38460.0,52.9343,53.1423,52.8842,53.1064,38460.0
2018-02-22 11:20:00,74.06,74.1,73.91,73.92,27109.0,53.0992,53.1279,52.9917,52.9989,27109.0
2018-02-22 11:30:00,73.92,74.1,73.87,74.1,38675.0,52.9989,53.1279,52.963,53.1279,38675.0
2018-02-22 11:40:00,74.1,74.14,73.9,73.91,21943.0,53.1279,53.1566,52.9845,52.9917,21943.0
2018-02-22 11:50:00,73.89,74.08,73.89,74.04,23209.0,52.9774,53.1136,52.9774,53.0849,23209.0
2018-02-22 12:00:00,74.05,74.14,74.04,74.1,23375.0,53.0921,53.1566,53.0849,53.1279,23375.0
2018-02-22 12:10:00,74.1,74.18,74.06,74.16,34142.0,53.1279,53.1853,53.0992,53.1709,34142.0
2018-02-22 12:20:00,74.14,74.18,74.07,74.1,18721.0,53.1566,53.1853,53.1064,53.1279,18721.0
2018-02-22 12:30:00,74.1,74.29,74.09,74.29,24397.0,53.1279,53.2642,53.1208,53.2642,24397.0
2018-02-22 12:40:00,74.3,74.34,74.16,74.17,23333.0,53.2713,53.3,53.1709,53.1781,23333.0
2018-02-22 12:50:00,74.14,74.24,74.09,74.18,36622.0,53.1566,53.2283,53.1208,53.1853,36622.0
2018-02-22 13:00:00,74.17,74.25,74.12,74.2,24626.0,53.1781,53.2355,53.1423,53.1996,24626.0
2018-02-22 13:10:00,74.2,74.24,74.01,74.02,34900.0,53.1996,53.2283,53.0634,53.0706,34900.0
2018-02-22 13:20:00,74.02,74.17,73.97,74.13,31561.0,53.0706,53.1781,53.0347,53.1494,31561.0
2018-02-22 13:30:00,74.12,74.14,74.02,74.05,28635.0,53.1423,53.1566,53.0706,53.0921,28635.0
2018-02-22 13:40:00,74.04,74.08,73.96,74.03,26521.0,53.0849,53.1136,53.0275,53.0777,26521.0
2018-02-22 13:50:00,74.02,74.1,73.98,73.99,31874.0,53.0706,53.1279,53.0419,53.0491,31874.0
2018-02-22 14:00:00,73.99,74.08,73.98,73.99,41646.0,53.0491,53.1136,53.0419,53.0491,41646.0
2018-02-22 14:10:00,73.99,74.08,73.98,74.03,34051.0,53.0491,53.1136,53.0419,53.0777,34051.0
2018-02-22 14:20:00,74.03,74.15,73.96,74.13,38880.0,53.0777,53.1638,53.0275,53.1494,38880.0
2018-02-22 14:30:00,74.11,74.14,73.98,74.0,36082.0,53.1351,53.1566,53.0419,53.0562,36082.0
2018-02-22 14:40:00,73.98,73.98,73.88,73.93,36744.0,53.0419,53.0419,52.9702,53.006,36744.0
2018-02-22 14:50:00,73.93,73.93,73.72,73.77,48979.0,53.006,53.006,52.8555,52.8913,48979.0
2018-02-22 15:00:00,73.75,73.83,73.73,73.78,44257.0,52.877,52.9343,52.8626,52.8985,44257.0
2018-02-22 15:10:00,73.78,73.81,73.67,73.72,40417.0,52.8985,52.92,52.8196,52.8555,40417.0
2018-02-22 15:20:00,73.73,73.83,73.7,73.7,47730.0,52.8626,52.9343,52.8411,52.8411,47730.0
2018-02-22 15:30:00,73.71,73.71,73.56,73.62,68190.0,52.8483,52.8483,52.7408,52.7838,68190.0
2018-02-22 15:40:00,73.62,73.74,73.36,73.38,145400.0,52.7838,52.8698,52.5974,52.6117,145400.0
2018-02-22 15:50:00,73.37,73.61,73.37,73.58,170901.0,52.6045,52.7766,52.6045,52.7551,170901.0
2018-02-23 09:30:00,73.65,73.95,73.51,73.71,81095.0,52.8053,53.0204,52.7049,52.8483,81095.0
2018-02-23 09:40:00,73.69,74.03,73.66,74.02,47709.0,52.834,53.0777,52.8125,53.0706,47709.0
2018-02-23 09:50:00,74.02,74.23,73.96,74.18,36900.0,53.0706,53.2211,53.0275,53.1853,36900.0
2018-02-23 10:00:00,74.18,74.42,74.11,74.31,65320.0,53.1853,53.3574,53.1351,53.2785,65320.0
2018-02-23 10:10:00,74.31,74.52,74.26,74.4,31800.0,53.2785,53.4291,53.2426,53.343,31800.0
2018-02-23 10:20:00,74.4,74.61,74.33,74.49,43977.0,53.343,53.4936,53.2928,53.4075,43977.0
2018-02-23 10:30:00,74.5,74.68,74.49,74.57,32379.0,53.4147,53.5438,53.4075,53.4649,32379.0
2018-02-23 10:40:00,74.57,74.71,74.54,74.66,41665.0,53.4649,53.5653,53.4434,53.5294,41665.0
2018-02-23 10:50:00,74.66,74.75,74.63,74.7,44121.0,53.5294,53.594,53.5079,53.5581,44121.0
2018-02-23 11:00:00,74.7,74.91,74.7,74.78,38246.0,53.5581,53.7087,53.5581,53.6155,38246.0
2018-02-23 11:10:00,74.76,74.82,74.68,74.75,30192.0,53.6011,53.6441,53.5438,53.594,30192.0
2018-02-23 11:20:00,74.74,75.0,74.74,74.99,37724.0,53.5868,53.7732,53.5868,53.766,37724.0
2018-02-23 11:30:00,74.99,75.07,74.92,75.06,54149.0,53.766,53.8234,53.7158,53.8162,54149.0
2018-02-23 11:40:00,75.04,75.04,74.9,74.95,25531.0,53.8019,53.8019,53.7015,53.7374,25531.0
2018-02-23 11:50:00,74.94,75.3,74.94,75.26,65474.0,53.7302,53.9883,53.7302,53.9596,65474.0
2018-02-23 12:00:00,75.26,75.28,75.08,75.1,30525.0,53.9596,53.974,53.8306,53.8449,30525.0
2018-02-23 12:10:00,75.11,75.18,75.08,75.17,24216.0,53.8521,53.9023,53.8306,53.8951,24216.0
2018-02-23 12:20:00,75.16,75.22,75.11,75.11,27110.0,53.8879,53.9309,53.8521,53.8521,27110.0
2018-02-23 12:30:00,75.1,75.17,75.04,75.16,33424.0,53.8449,53.8951,53.8019,53.8879,33424.0
2018-02-23 12:40:00,75.14,75.14,75.01,75.02,27509.0,53.8736,53.8736,53.7804,53.7875,27509.0
2018-02-23 12:50:00,75.03,75.13,75.0,75.1,17933.0,53.7947,53.8664,53.7732,53.8449,17933.0
2018-02-23 13:00:00,75.1,75.15,75.09,75.11,21816.0,53.8449,53.8808,53.8377,53.8521,21816.0
2018-02-23 13:10:00,75.12,75.19,75.09,75.19,20527.0,53.8592,53.9094,53.8377,53.9094,20527.0
2018-02-23 13:20:00,75.18,75.21,75.16,75.19,14720.0,53.9023,53.9238,53.8879,53.9094,14720.0
2018-02-23 13:30:00,75.2,75.26,75.18,75.23,18370.0,53.9166,53.9596,53.9023,53.9381,18370.0
2018-02-23 13:40:00,75.23,75.27,75.2,75.21,15965.0,53.9381,53.9668,53.9166,53.9238,15965.0
2018-02-23 13:50:00,75.22,75.28,75.21,75.21,19054.0,53.9309,53.974,53.9238,53.9238,19054.0
2018-02-23 14:00:00,75.21,75.21,75.06,75.07,22029.0,53.9238,53.9238,53.8162,53.8234,22029.0
2018-02-23 14:10:00,75.07,75.18,75.06,75.15,22692.0,53.8234,53.9023,53.8162,53.8808,22692.0
2018-02-23 14:20:00,75.15,75.16,75.08,75.14,21645.0,53.8808,53.8879,53.8306,53.8736,21645.0
2018-02-23 14:30:00,75.13,75.24,75.11,75.11,42036.0,53.8664,53.9453,53.8521,53.8521,42036.0
2018-02-23 14:40:00,75.11,75.16,75.08,75.15,19302.0,53.8521,53.8879,53.8306,53.8808,19302.0
2018-02-23 14:50:00,75.15,75.23,75.13,75.22,23829.0,53.8808,53.9381,53.8664,53.9309,23829.0
2018-02-23 15:00:00,75.21,75.28,75.17,75.27,47063.0,53.9238,53.974,53.8951,53.9668,47063.0
2018-02-23 15:10:00,75.26,75.28,75.17,75.22,29403.0,53.9596,53.974,53.8951,53.9309,29403.0
2018-02-23 15:20:00,75.23,75.35,75.22,75.32,38746.0,53.9381,54.0241,53.9309,54.0026,38746.0
2018-02-23 15:30:00,75.32,75.34,75.28,75.32,39749.0,54.0026,54.017,53.974,54.0026,39749.0
2018-02-23 15:40:00,75.32,75.53,75.32,75.51,76842.0,54.0026,54.1532,54.0026,54.1389,76842.0
2018-02-23 15:50:00,75.52,75.58,75.45,75.52,145046.0,54.146,54.1891,54.0958,54.146,145046.0
2018-02-26 09:30:00,75.65,75.98,75.63,75.85,109804.0,54.2392,54.4758,54.2249,54.3826,109804.0
2018-02-26 09:40:00,75.86,75.88,75.57,75.71,50482.0,54.3898,54.4041,54.1819,54.2823,50482.0
2018-02-26 09:50:00,75.73,75.87,75.61,75.67,43018.0,54.2966,54.397,54.2106,54.2536,43018.0
2018-02-26 10:00:00,75.66,75.69,75.52,75.58,46960.0,54.2464,54.2679,54.146,54.1891,46960.0
2018-02-26 10:10:00,75.57,75.6,75.48,75.5,58114.0,54.1819,54.2034,54.1174,54.1317,58114.0
2018-02-26 10:20:00,75.49,75.56,75.44,75.49,54838.0,54.1245,54.1747,54.0887,54.1245,54838.0
2018-02-26 10:30:00,75.49,75.6,75.4,75.58,28676.0,54.1245,54.2034,54.06,54.1891,28676.0
2018-02-26 10:40:00,75.6,75.63,75.5,75.5,28015.0,54.2034,54.2249,54.1317,54.1317,28015.0
2018-02-26 10:50:00,75.49,75.59,75.42,75.57,43380.0,54.1245,54.1962,54.0743,54.1819,43380.0
2018-02-26 11:00:00,75.57,75.72,75.55,75.71,52126.0,54.1819,54.2894,54.1675,54.2823,52126.0
2018-02-26 11:10:00,75.7,75.74,75.64,75.72,21911.0,54.2751,54.3038,54.2321,54.2894,21911.0
2018-02-26 11:20:00,75.7,75.78,75.67,75.73,30324.0,54.2751,54.3324,54.2536,54.2966,30324.0
2018-02-26 11:30:00,75.74,75.91,75.73,75.89,49647.0,54.3038,54.4257,54.2966,54.4113,49647.0
2018-02-26 11:40:00,75.9,75.95,75.84,75.88,55733.0,54.4185,54.4543,54.3755,54.4041,55733.0
2018-02-26 11:50:00,75.88,75.92,75.79,75.85,40020.0,54.4041,54.4328,54.3396,54.3826,40020.0
2018-02-26 12:00:00,75.83,75.9,75.77,75.86,73606.0,54.3683,54.4185,54.3253,54.3898,73606.0
2018-02-26 12:10:00,75.86,75.98,75.86,75.94,109859.0,54.3898,54.4758,54.3898,54.4472,109859.0
2018-02-26 12:20:00,75.94,75.96,75.83,75.93,89508.0,54.4472,54.4615,54.3683,54.44,89508.0
2018-02-26 12:30:00,75.94,75.94,75.78,75.83,138541.0,54.4472,54.4472,54.3324,54.3683,138541.0
2018-02-26 12:40:00,75.83,75.83,75.6,75.64,119263.0,54.3683,54.3683,54.2034,54.2321,119263.0
2018-02-26 12:50:00,75.62,75.77,75.61,75.69,53122.0,54.2177,54.3253,54.2106,54.2679,53122.0
2018-02-26 13:00:00,75.7,75.76,75.66,75.76,62823.0,54.2751,54.3181,54.2464,54.3181,62823.0
2018-02-26 13:10:00,75.77,75.86,75.74,75.86,31047.0,54.3253,54.3898,54.3038,54.3898,31047.0
2018-02-26 13:20:00,75.86,75.93,75.82,75.9,47967.0,54.3898,54.44,54.3611,54.4185,47967.0
2018-02-26 13:30:00,75.9,75.95,75.86,75.95,47358.0,54.4185,54.4543,54.3898,54.4543,47358.0
2018-02-26 13:40:00,75.94,75.95,75.83,75.84,28426.0,54.4472,54.4543,54.3683,54.3755,28426.0
2018-02-26 13:50:00,75.83,75.94,75.64,75.85,36144.0,54.3683,54.4472,54.2321,54.3826,36144.0
2018-02-26 14:00:00,75.85,75.87,75.78,75.81,45165.0,54.3826,54.397,54.3324,54.354,45165.0
2018-02-26 14:10:00,75.81,75.87,75.8,75.83,53104.0,54.354,54.397,54.3468,54.3683,53104.0
2018-02-26 14:20:00,75.82,75.87,75.81,75.82,50367.0,54.3611,54.397,54.354,54.3611,50367.0
2018-02-26 14:30:00,75.83,75.94,75.82,75.89,43986.0,54.3683,54.4472,54.3611,54.4113,43986.0
2018-02-26 14:40:00,75.88,75.99,75.87,75.98,61725.0,54.4041,54.483,54.397,54.4758,61725.0
2018-02-26 14:50:00,75.97,76.09,75.94,76.02,59309.0,54.4687,54.5547,54.4472,54.5045,59309.0
2018-02-26 15:00:00,76.01,76.11,76.01,76.08,55797.0,54.4973,54.569,54.4973,54.5475,55797.0
2018-02-26 15:10:00,76.09,76.11,75.99,76.11,51694.0,54.5547,54.569,54.483,54.569,51694.0
2018-02-26 15:20:00,76.11,76.16,76.07,76.12,61245.0,54.569,54.6049,54.5404,54.5762,61245.0
2018-02-26 15:30:00,76.12,76.12,75.85,75.86,109073.0,54.5762,54.5762,54.3826,54.3898,109073.0
2018-02-26 15:40:00,75.86,75.94,75.8,75.84,116373.0,54.3898,54.4472,54.3468,54.3755,116373.0
2018-02-26 15:50:00,75.85,75.99,75.8,75.98,197122.0,54.3826,54.483,54.3468,54.4758,197122.0
2018-02-27 09:30:00,75.94,76.24,75.81,75.85,125553.0,54.4472,54.6623,54.354,54.3826,125553.0
2018-02-27 09:40:00,75.85,76.08,75.85,75.9,81922.0,54.3826,54.5475,54.3826,54.4185,81922.0
2018-02-27 09:50:00,75.91,75.94,75.75,75.8,124828.0,54.4257,54.4472,54.3109,54.3468,124828.0
2018-02-27 10:00:00,75.76,75.9,75.54,75.66,168226.0,54.3181,54.4185,54.1604,54.2464,168226.0
2018-02-27 10:10:00,75.67,75.73,75.55,75.58,97632.0,54.2536,54.2966,54.1675,54.1891,97632.0
2018-02-27 10:20:00,75.58,75.97,75.56,75.95,66505.0,54.1891,54.4687,54.1747,54.4543,66505.0
2018-02-27 10:30:00,75.96,76.16,75.94,76.13,36493.0,54.4615,54.6049,54.4472,54.5834,36493.0
2018-02-27 10:40:00,76.12,76.12,75.63,75.67,77273.0,54.5762,54.5762,54.2249,54.2536,77273.0
2018-02-27 10:50:00,75.68,75.7,75.19,75.28,129393.0,54.2607,54.2751,53.9094,53.974,129393.0
2018-02-27 11:00:00,75.29,75.4,75.2,75.26,59540.0,53.9811,54.06,53.9166,53.9596,59540.0
2018-02-27 11:10:00,75.26,75.34,74.97,74.97,93441.0,53.9596,54.017,53.7517,53.7517,93441.0
2018-02-27 11:20:00,74.99,75.0,74.78,74.93,73283.0,53.766,53.7732,53.6155,53.723,73283.0
2018-02-27 11:30:00,74.93,75.0,74.83,74.94,47505.0,53.723,53.7732,53.6513,53.7302,47505.0
2018-02-27 11:40:00,74.95,75.08,74.93,75.08,72502.0,53.7374,53.8306,53.723,53.8306,72502.0
2018-02-27 11:50:00,75.08,75.27,74.82,74.88,154591.0,53.8306,53.9668,53.6441,53.6872,154591.0
2018-02-27 12:00:00,74.87,74.91,74.73,74.79,35532.0,53.68,53.7087,53.5796,53.6226,35532.0
2018-02-27 12:10:00,74.77,74.8,74.55,74.6,38871.0,53.6083,53.6298,53.4506,53.4864,38871.0
2018-02-27 12:20:00,74.6,74.65,74.5,74.61,53742.0,53.4864,53.5223,53.4147,53.4936,53742.0
2018-02-27 12:30:00,74.61,74.75,74.61,74.63,63958.0,53.4936,53.594,53.4936,53.5079,63958.0
2018-02-27 12:40:00,74.62,74.63,74.4,74.56,47605.0,53.5008,53.5079,53.343,53.4577,47605.0
2018-02-27 12:50:00,74.56,74.82,74.55,74.72,35823.0,53.4577,53.6441,53.4506,53.5725,35823.0
2018-02-27 13:00:00,74.72,74.72,74.5,74.66,36280.0,53.5725,53.5725,53.4147,53.5294,36280.0
2018-02-27 13:10:00,74.65,74.68,74.55,74.65,41839.0,53.5223,53.5438,53.4506,53.5223,41839.0
2018-02-27 13:20:00,74.66,74.71,74.59,74.71,72724.0,53.5294,53.5653,53.4792,53.5653,72724.0
2018-02-27 13:30:00,74.71,74.73,74.6,74.62,35401.0,53.5653,53.5796,53.4864,53.5008,35401.0
2018-02-27 13:40:00,74.62,74.67,74.59,74.6,37897.0,53.5008,53.5366,53.4792,53.4864,37897.0
2018-02-27 13:50:00,74.59,74.6,74.46,74.49,29809.0,53.4792,53.4864,53.386,53.4075,29809.0
2018-02-27 14:00:00,74.49,74.51,74.31,74.37,54461.0,53.4075,53.4219,53.2785,53.3215,54461.0
2018-02-27 14:10:00,74.38,74.49,74.31,74.45,50498.0,53.3287,53.4075,53.2785,53.3789,50498.0
2018-02-27 14:20:00,74.44,74.49,74.33,74.48,39850.0,53.3717,53.4075,53.2928,53.4004,39850.0
2018-02-27 14:30:00,74.47,74.59,74.4,74.56,53829.0,53.3932,53.4792,53.343,53.4577,53829.0
2018-02-27 14:40:00,74.57,74.58,74.45,74.53,36777.0,53.4649,53.4721,53.3789,53.4362,36777.0
2018-02-27 14:50:00,74.53,74.63,74.49,74.54,33503.0,53.4362,53.5079,53.4075,53.4434,33503.0
2018-02-27 15:00:00,74.54,74.55,74.31,74.31,52297.0,53.4434,53.4506,53.2785,53.2785,52297.0
2018-02-27 15:10:00,74.31,74.36,74.26,74.32,46534.0,53.2785,53.3143,53.2426,53.2857,46534.0
2018-02-27 15:20:00,74.31,74.53,74.31,74.53,198038.0,53.2785,53.4362,53.2785,53.4362,198038.0
2018-02-27 15:30:00,74.54,74.59,74.35,74.45,78915.0,53.4434,53.4792,53.3072,53.3789,78915.0
2018-02-27 15:40:00,74.44,74.52,74.35,74.51,127970.0,53.3717,53.4291,53.3072,53.4219,127970.0
2018-02-27 15:50:00,74.52,74.52,74.25,74.27,301063.0,53.4291,53.4291,53.2355,53.2498,301063.0
2018-02-28 09:30:00,74.6,74.7,74.43,74.66,213259.0,53.4864,53.5581,53.3645,53.5294,213259.0
2018-02-28 09:40:00,74.69,74.94,74.66,74.85,93543.0,53.5509,53.7302,53.5294,53.6657,93543.0
2018-02-28 09:50:00,74.87,75.24,74.86,75.23,109797.0,53.68,53.9453,53.6728,53.9381,109797.0
2018-02-28 10:00:00,75.23,75.27,74.97,75.03,85092.0,53.9381,53.9668,53.7517,53.7947,85092.0
2018-02-28 10:10:00,75.02,75.07,74.78,74.84,86638.0,53.7875,53.8234,53.6155,53.6585,86638.0
2018-02-28 10:20:00,74.85,74.89,74.61,74.66,40006.0,53.6657,53.6943,53.4936,53.5294,40006.0
2018-02-28 10:30:00,74.66,74.88,74.65,74.84,46570.0,53.5294,53.6872,53.5223,53.6585,46570.0
2018-02-28 10:40:00,74.83,74.85,74.6,74.63,39266.0,53.6513,53.6657,53.4864,53.5079,39266.0
2018-02-28 10:50:00,74.62,74.65,74.35,74.47,74541.0,53.5008,53.5223,53.3072,53.3932,74541.0
2018-02-28 11:00:00,74.47,74.53,74.37,74.44,45171.0,53.3932,53.4362,53.3215,53.3717,45171.0
2018-02-28 11:10:00,74.41,74.63,74.4,74.57,36178.0,53.3502,53.5079,53.343,53.4649,36178.0
2018-02-28 11:20:00,74.58,74.68,74.52,74.56,34992.0,53.4721,53.5438,53.4291,53.4577,34992.0
2018-02-28 11:30:00,74.55,74.56,74.42,74.54,43269.0,53.4506,53.4577,53.3574,53.4434,43269.0
2018-02-28 11:40:00,74.54,74.71,74.52,74.71,62528.0,53.4434,53.5653,53.4291,53.5653,62528.0
2018-02-28 11:50:00,74.71,74.78,74.7,74.75,35359.0,53.5653,53.6155,53.5581,53.594,35359.0
2018-02-28 12:00:00,74.75,74.85,74.72,74.8,143279.0,53.594,53.6657,53.5725,53.6298,143279.0
2018-02-28 12:10:00,74.81,74.85,74.69,74.69,26024.0,53.637,53.6657,53.5509,53.5509,26024.0
2018-02-28 12:20:00,74.69,74.72,74.61,74.64,24588.0,53.5509,53.5725,53.4936,53.5151,24588.0
2018-02-28 12:30:00,74.62,74.8,74.6,74.78,20809.0,53.5008,53.6298,53.4864,53.6155,20809.0
2018-02-28 12:40:00,74.78,74.85,74.78,74.83,22328.0,53.6155,53.6657,53.6155,53.6513,22328.0
2018-02-28 12:50:00,74.84,74.85,74.72,74.76,26328.0,53.6585,53.6657,53.5725,53.6011,26328.0
2018-02-28 13:00:00,74.76,74.82,74.72,74.76,25806.0,53.6011,53.6441,53.5725,53.6011,25806.0
2018-02-28 13:10:00,74.77,74.82,74.71,74.75,44859.0,53.6083,53.6441,53.5653,53.594,44859.0
2018-02-28 13:20:00,74.75,74.83,74.7,74.78,20697.0,53.594,53.6513,53.5581,53.6155,20697.0
2018-02-28 13:30:00,74.79,74.83,74.75,74.78,19150.0,53.6226,53.6513,53.594,53.6155,19150.0
2018-02-28 13:40:00,74.77,74.85,74.67,74.68,29867.0,53.6083,53.6657,53.5366,53.5438,29867.0
2018-02-28 13:50:00,74.67,74.74,74.64,74.73,55730.0,53.5366,53.5868,53.5151,53.5796,55730.0
2018-02-28 14:00:00,74.74,74.77,74.6,74.62,93616.0,53.5868,53.6083,53.4864,53.5008,93616.0
2018-02-28 14:10:00,74.63,74.72,74.62,74.65,82600.0,53.5079,53.5725,53.5008,53.5223,82600.0
2018-02-28 14:20:00,74.65,74.72,74.64,74.67,123282.0,53.5223,53.5725,53.5151,53.5366,123282.0
2018-02-28 14:30:00,74.68,74.68,74.47,74.47,59648.0,53.5438,53.5438,53.3932,53.3932,59648.0
2018-02-28 14:40:00,74.47,74.55,74.45,74.54,65822.0,53.3932,53.4506,53.3789,53.4434,65822.0
2018-02-28 14:50:00,74.52,74.57,74.48,74.5,119484.0,53.4291,53.4649,53.4004,53.4147,119484.0
2018-02-28 15:00:00,74.5,74.59,74.48,74.55,81797.0,53.4147,53.4792,53.4004,53.4506,81797.0
2018-02-28 15:10:00,74.54,74.59,74.37,74.37,66300.0,53.4434,53.4792,53.3215,53.3215,66300.0
2018-02-28 15:20:00,74.37,74.38,74.16,74.29,68170.0,53.3215,53.3287,53.1709,53.2642,68170.0
2018-02-28 15:30:00,74.28,74.41,74.21,74.4,90476.0,53.257,53.3502,53.2068,53.343,90476.0
2018-02-28 15:40:00,74.39,74.4,74.04,74.14,118711.0,53.3358,53.343,53.0849,53.1566,118711.0
2018-02-28 15:50:00,74.13,74.22,74.03,74.03,419304.0,53.1494,53.214,53.0777,53.0777,419304.0
2018-03-01 09:30:00,73.27,73.69,73.18,73.48,124350.0,53.1391,53.4437,53.0739,53.2914,124350.0
2018-03-01 09:40:00,73.5,73.94,73.44,73.7,130217.0,53.3059,53.625,53.2624,53.451,130217.0
2018-03-01 09:50:00,73.69,73.79,73.59,73.7,127521.0,53.4437,53.5163,53.3712,53.451,127521.0
2018-03-01 10:00:00,73.71,73.83,73.56,73.74,175185.0,53.4582,53.5453,53.3494,53.48,175185.0
2018-03-01 10:10:00,73.74,73.89,73.72,73.79,140487.0,53.48,53.5888,53.4655,53.5163,140487.0
2018-03-01 10:20:00,73.8,73.85,73.69,73.85,129592.0,53.5235,53.5598,53.4437,53.5598,129592.0
2018-03-01 10:30:00,73.85,74.0,73.83,73.96,96506.0,53.5598,53.6686,53.5453,53.6395,96506.0
2018-03-01 10:40:00,73.97,74.02,73.53,73.55,70897.0,53.6468,53.6831,53.3277,53.3422,70897.0
2018-03-01 10:50:00,73.55,73.56,73.34,73.34,47622.0,53.3422,53.3494,53.1899,53.1899,47622.0
2018-03-01 11:00:00,73.33,73.42,73.22,73.29,57979.0,53.1826,53.2479,53.1029,53.1536,57979.0
2018-03-01 11:10:00,73.28,73.28,73.09,73.16,58904.0,53.1464,53.1464,53.0086,53.0593,58904.0
2018-03-01 11:20:00,73.16,73.2,73.04,73.07,52438.0,53.0593,53.0884,52.9723,52.9941,52438.0
2018-03-01 11:30:00,73.08,73.09,72.93,72.98,95041.0,53.0013,53.0086,52.8925,52.9288,95041.0
2018-03-01 11:40:00,72.99,73.14,72.99,73.07,69568.0,52.9361,53.0448,52.9361,52.9941,69568.0
2018-03-01 11:50:00,73.07,73.21,73.05,73.08,49712.0,52.9941,53.0956,52.9796,53.0013,49712.0
2018-03-01 12:00:00,73.08,73.09,72.82,72.86,83806.0,53.0013,53.0086,52.8128,52.8418,83806.0
2018-03-01 12:10:00,72.86,72.86,72.76,72.79,78013.0,52.8418,52.8418,52.7692,52.791,78013.0
2018-03-01 12:20:00,72.77,72.82,72.6,72.61,100186.0,52.7765,52.8128,52.6532,52.6605,100186.0
2018-03-01 12:30:00,72.62,72.65,72.46,72.56,75181.0,52.6677,52.6895,52.5517,52.6242,75181.0
2018-03-01 12:40:00,72.56,72.57,72.39,72.51,79081.0,52.6242,52.6314,52.5009,52.5879,79081.0
2018-03-01 12:50:00,72.51,72.53,72.42,72.44,55071.0,52.5879,52.6024,52.5227,52.5372,55071.0
2018-03-01 13:00:00,72.43,72.43,72.17,72.18,117838.0,52.5299,52.5299,52.3413,52.3486,117838.0
2018-03-01 13:10:00,72.19,72.34,72.1,72.34,111896.0,52.3559,52.4646,52.2906,52.4646,111896.0
2018-03-01 13:20:00,72.34,72.38,72.26,72.31,65665.0,52.4646,52.4937,52.4066,52.4429,65665.0
2018-03-01 13:30:00,72.31,72.46,72.3,72.35,59210.0,52.4429,52.5517,52.4356,52.4719,59210.0
2018-03-01 13:40:00,72.35,72.38,72.29,72.38,46089.0,52.4719,52.4937,52.4284,52.4937,46089.0
2018-03-01 13:50:00,72.38,72.46,72.32,72.42,65531.0,52.4937,52.5517,52.4501,52.5227,65531.0
2018-03-01 14:00:00,72.43,72.47,72.26,72.4,63762.0,52.5299,52.5589,52.4066,52.5082,63762.0
2018-03-01 14:10:00,72.41,72.53,72.33,72.49,85014.0,52.5154,52.6024,52.4574,52.5734,85014.0
2018-03-01 14:20:00,72.49,72.54,72.4,72.52,75499.0,52.5734,52.6097,52.5082,52.5952,75499.0
2018-03-01 14:30:00,72.51,72.53,72.3,72.32,56110.0,52.5879,52.6024,52.4356,52.4501,56110.0
2018-03-01 14:40:00,72.31,72.41,72.18,72.18,90941.0,52.4429,52.5154,52.3486,52.3486,90941.0
2018-03-01 14:50:00,72.2,72.23,72.12,72.17,66860.0,52.3631,52.3849,52.3051,52.3413,66860.0
2018-03-01 15:00:00,72.16,72.22,72.08,72.17,114152.0,52.3341,52.3776,52.2761,52.3413,114152.0
2018-03-01 15:10:00,72.17,72.39,72.16,72.38,115396.0,52.3413,52.5009,52.3341,52.4937,115396.0
2018-03-01 15:20:00,72.38,72.54,72.38,72.44,113081.0,52.4937,52.6097,52.4937,52.5372,113081.0
2018-03-01 15:30:00,72.43,72.47,72.26,72.26,122608.0,52.5299,52.5589,52.4066,52.4066,122608.0
2018-03-01 15:40:00,72.26,72.34,72.17,72.34,206853.0,52.4066,52.4646,52.3413,52.4646,206853.0
2018-03-01 15:50:00,72.34,72.45,72.28,72.32,374910.0,52.4646,52.5444,52.4211,52.4501,374910.0
2018-03-02 09:30:00,72.37,73.15,72.36,72.83,96650.0,52.4864,53.0521,52.4791,52.82,96650.0
2018-03-02 09:40:00,72.81,73.11,72.77,73.07,66602.0,52.8055,53.0231,52.7765,52.9941,66602.0
2018-03-02 09:50:00,73.07,73.07,72.82,72.89,79071.0,52.9941,52.9941,52.8128,52.8635,79071.0
2018-03-02 10:00:00,72.9,72.95,72.76,72.81,118261.0,52.8708,52.907,52.7692,52.8055,118261.0
2018-03-02 10:10:00,72.81,72.85,72.61,72.62,74220.0,52.8055,52.8345,52.6605,52.6677,74220.0
2018-03-02 10:20:00,72.61,72.69,72.55,72.63,65467.0,52.6605,52.7185,52.6169,52.675,65467.0
2018-03-02 10:30:00,72.63,72.76,72.62,72.64,76556.0,52.675,52.7692,52.6677,52.6822,76556.0
2018-03-02 10:40:00,72.65,72.67,72.45,72.53,58612.0,52.6895,52.704,52.5444,52.6024,58612.0
2018-03-02 10:50:00,72.52,72.52,72.23,72.23,61904.0,52.5952,52.5952,52.3849,52.3849,61904.0
2018-03-02 11:00:00,72.21,72.34,72.2,72.23,40835.0,52.3704,52.4646,52.3631,52.3849,40835.0
2018-03-02 11:10:00,72.23,72.25,72.08,72.14,61268.0,52.3849,52.3994,52.2761,52.3196,61268.0
2018-03-02 11:20:00,72.13,72.28,72.07,72.15,36797.0,52.3123,52.4211,52.2688,52.3268,36797.0
2018-03-02 11:30:00,72.16,72.2,72.03,72.07,42515.0,52.3341,52.3631,52.2398,52.2688,42515.0
2018-03-02 11:40:00,72.06,72.25,72.06,72.24,54515.0,52.2616,52.3994,52.2616,52.3921,54515.0
2018-03-02 11:50:00,72.25,72.31,72.2,72.31,52820.0,52.3994,52.4429,52.3631,52.4429,52820.0
2018-03-02 12:00:00,72.3,72.32,72.2,72.26,45257.0,52.4356,52.4501,52.3631,52.4066,45257.0
2018-03-02 12:10:00,72.26,72.27,72.11,72.14,35388.0,52.4066,52.4139,52.2978,52.3196,35388.0
2018-03-02 12:20:00,72.14,72.19,72.11,72.18,42128.0,52.3196,52.3559,52.2978,52.3486,42128.0
2018-03-02 12:30:00,72.19,72.21,72.11,72.12,32511.0,52.3559,52.3704,52.2978,52.3051,32511.0
2018-03-02 12:40:00,72.12,72.17,72.12,72.14,28954.0,52.3051,52.3413,52.3051,52.3196,28954.0
2018-03-02 12:50:00,72.14,72.24,72.14,72.22,48625.0,52.3196,52.3921,52.3196,52.3776,48625.0
2018-03-02 13:00:00,72.23,72.23,72.16,72.21,49693.0,52.3849,52.3849,52.3341,52.3704,49693.0
2018-03-02 13:10:00,72.2,72.22,72.1,72.1,38826.0,52.3631,52.3776,52.2906,52.2906,38826.0
2018-03-02 13:20:00,72.1,72.13,72.07,72.09,35019.0,52.2906,52.3123,52.2688,52.2833,35019.0
2018-03-02 13:30:00,72.09,72.11,72.05,72.07,26856.0,52.2833,52.2978,52.2543,52.2688,26856.0
2018-03-02 13:40:00,72.08,72.2,72.08,72.15,29755.0,52.2761,52.3631,52.2761,52.3268,29755.0
2018-03-02 13:50:00,72.15,72.17,72.03,72.06,35407.0,52.3268,52.3413,52.2398,52.2616,35407.0
2018-03-02 14:00:00,72.08,72.08,71.99,72.02,57863.0,52.2761,52.2761,52.2108,52.2326,57863.0
2018-03-02 14:10:00,72.02,72.05,71.93,71.94,59209.0,52.2326,52.2543,52.1673,52.1745,59209.0
2018-03-02 14:20:00,71.94,72.04,71.91,72.04,80977.0,52.1745,52.2471,52.1528,52.2471,80977.0
2018-03-02 14:30:00,72.03,72.14,72.02,72.14,59637.0,52.2398,52.3196,52.2326,52.3196,59637.0
2018-03-02 14:40:00,72.15,72.31,72.11,72.29,50208.0,52.3268,52.4429,52.2978,52.4284,50208.0
2018-03-02 14:50:00,72.29,72.31,72.15,72.19,48459.0,52.4284,52.4429,52.3268,52.3559,48459.0
2018-03-02 15:00:00,72.2,72.22,72.09,72.15,63533.0,52.3631,52.3776,52.2833,52.3268,63533.0
2018-03-02 15:10:00,72.16,72.16,72.05,72.14,46231.0,52.3341,52.3341,52.2543,52.3196,46231.0
2018-03-02 15:20:00,72.14,72.24,72.12,72.22,44036.0,52.3196,52.3921,52.3051,52.3776,44036.0
2018-03-02 15:30:00,72.23,72.47,72.2,72.46,99688.0,52.3849,52.5589,52.3631,52.5517,99688.0
2018-03-02 15:40:00,72.46,72.51,72.33,72.44,112670.0,52.5517,52.5879,52.4574,52.5372,112670.0
2018-03-02 15:50:00,72.45,72.58,72.4,72.48,312779.0,52.5444,52.6387,52.5082,52.5662,312779.0
2018-03-05 09:30:00,72.62,72.9,72.22,72.9,129607.0,52.6677,52.8708,52.3776,52.8708,129607.0
2018-03-05 09:40:00,72.89,73.19,72.87,73.15,72433.0,52.8635,53.0811,52.849,53.0521,72433.0
2018-03-05 09:50:00,73.13,73.25,73.05,73.05,72713.0,53.0376,53.1246,52.9796,52.9796,72713.0
2018-03-05 10:00:00,73.07,73.22,73.0,73.21,72973.0,52.9941,53.1029,52.9433,53.0956,72973.0
2018-03-05 10:10:00,73.21,73.25,73.03,73.12,69476.0,53.0956,53.1246,52.9651,53.0303,69476.0
2018-03-05 10:20:00,73.12,73.26,73.1,73.23,48143.0,53.0303,53.1319,53.0158,53.1101,48143.0
2018-03-05 10:30:00,73.24,73.33,73.2,73.3,30709.0,53.1174,53.1826,53.0884,53.1609,30709.0
2018-03-05 10:40:00,73.3,73.4,73.27,73.37,49978.0,53.1609,53.2334,53.1391,53.2116,49978.0
2018-03-05 10:50:00,73.38,73.63,73.36,73.55,72960.0,53.2189,53.4002,53.2044,53.3422,72960.0
2018-03-05 11:00:00,73.54,73.71,73.43,73.66,37851.0,53.3349,53.4582,53.2552,53.422,37851.0
2018-03-05 11:10:00,73.66,73.66,73.47,73.5,36067.0,53.422,53.422,53.2842,53.3059,36067.0
2018-03-05 11:20:00,73.52,73.75,73.52,73.69,74896.0,53.3204,53.4872,53.3204,53.4437,74896.0
2018-03-05 11:30:00,73.69,73.72,73.62,73.69,67716.0,53.4437,53.4655,53.393,53.4437,67716.0
2018-03-05 11:40:00,73.69,73.73,73.48,73.5,96039.0,53.4437,53.4727,53.2914,53.3059,96039.0
2018-03-05 11:50:00,73.5,73.59,73.48,73.57,42862.0,53.3059,53.3712,53.2914,53.3567,42862.0
2018-03-05 12:00:00,73.55,73.6,73.47,73.51,30392.0,53.3422,53.3785,53.2842,53.3132,30392.0
2018-03-05 12:10:00,73.53,73.6,73.49,73.59,36765.0,53.3277,53.3785,53.2987,53.3712,36765.0
2018-03-05 12:20:00,73.6,73.64,73.45,73.47,33928.0,53.3785,53.4075,53.2697,53.2842,33928.0
2018-03-05 12:30:00,73.48,73.55,73.37,73.52,36154.0,53.2914,53.3422,53.2116,53.3204,36154.0
2018-03-05 12:40:00,73.54,73.57,73.49,73.51,31307.0,53.3349,53.3567,53.2987,53.3132,31307.0
2018-03-05 12:50:00,73.51,73.62,73.48,73.57,30681.0,53.3132,53.393,53.2914,53.3567,30681.0
2018-03-05 13:00:00,73.57,73.58,73.48,73.52,37165.0,53.3567,53.364,53.2914,53.3204,37165.0
2018-03-05 13:10:00,73.52,73.6,73.5,73.5,38661.0,53.3204,53.3785,53.3059,53.3059,38661.0
2018-03-05 13:20:00,73.51,73.55,73.41,73.5,38849.0,53.3132,53.3422,53.2407,53.3059,38849.0
2018-03-05 13:30:00,73.5,73.55,73.44,73.52,41814.0,53.3059,53.3422,53.2624,53.3204,41814.0
2018-03-05 13:40:00,73.52,73.59,73.42,73.44,26657.0,53.3204,53.3712,53.2479,53.2624,26657.0
2018-03-05 13:50:00,73.43,73.52,73.41,73.45,27353.0,53.2552,53.3204,53.2407,53.2697,27353.0
2018-03-05 14:00:00,73.45,73.48,73.28,73.31,37361.0,53.2697,53.2914,53.1464,53.1681,37361.0
2018-03-05 14:10:00,73.32,73.39,73.26,73.28,32117.0,53.1754,53.2262,53.1319,53.1464,32117.0
2018-03-05 14:20:00,73.28,73.34,73.18,73.34,55036.0,53.1464,53.1899,53.0739,53.1899,55036.0
2018-03-05 14:30:00,73.32,73.48,73.26,73.46,102459.0,53.1754,53.2914,53.1319,53.2769,102459.0
2018-03-05 14:40:00,73.47,73.54,73.42,73.5,67194.0,53.2842,53.3349,53.2479,53.3059,67194.0
2018-03-05 14:50:00,73.5,73.65,73.47,73.65,141227.0,53.3059,53.4147,53.2842,53.4147,141227.0
2018-03-05 15:00:00,73.66,73.82,73.59,73.59,80852.0,53.422,53.538,53.3712,53.3712,80852.0
2018-03-05 15:10:00,73.6,73.62,73.49,73.53,83889.0,53.3785,53.393,53.2987,53.3277,83889.0
2018-03-05 15:20:00,73.53,73.64,73.47,73.5,81936.0,53.3277,53.4075,53.2842,53.3059,81936.0
2018-03-05 15:30:00,73.49,73.81,73.49,73.77,104124.0,53.2987,53.5308,53.2987,53.5017,104124.0
2018-03-05 15:40:00,73.77,73.9,73.75,73.78,156175.0,53.5017,53.596,53.4872,53.509,156175.0
2018-03-05 15:50:00,73.78,73.85,73.66,73.7,300420.0,53.509,53.5598,53.422,53.451,300420.0
2018-03-06 09:30:00,73.58,73.71,73.01,73.22,118037.0,53.364,53.4582,52.9506,53.1029,118037.0
2018-03-06 09:40:00,73.2,73.23,72.97,73.07,57381.0,53.0884,53.1101,52.9215,52.9941,57381.0
2018-03-06 09:50:00,73.08,73.26,72.9,73.23,59703.0,53.0013,53.1319,52.8708,53.1101,59703.0
2018-03-06 10:00:00,73.24,73.25,72.85,72.87,83932.0,53.1174,53.1246,52.8345,52.849,83932.0
2018-03-06 10:10:00,72.87,73.01,72.81,73.0,34862.0,52.849,52.9506,52.8055,52.9433,34862.0
2018-03-06 10:20:00,72.99,73.01,72.82,73.0,44214.0,52.9361,52.9506,52.8128,52.9433,44214.0
2018-03-06 10:30:00,73.0,73.11,72.94,73.1,36259.0,52.9433,53.0231,52.8998,53.0158,36259.0
2018-03-06 10:40:00,73.1,73.29,73.04,73.22,32554.0,53.0158,53.1536,52.9723,53.1029,32554.0
2018-03-06 10:50:00,73.22,73.31,73.1,73.21,42421.0,53.1029,53.1681,53.0158,53.0956,42421.0
2018-03-06 11:00:00,73.21,73.32,73.14,73.25,31835.0,53.0956,53.1754,53.0448,53.1246,31835.0
2018-03-06 11:10:00,73.27,73.46,73.27,73.36,28980.0,53.1391,53.2769,53.1391,53.2044,28980.0
2018-03-06 11:20:00,73.36,73.48,73.29,73.42,29036.0,53.2044,53.2914,53.1536,53.2479,29036.0
2018-03-06 11:30:00,73.43,73.5,73.39,73.4,30428.0,53.2552,53.3059,53.2262,53.2334,30428.0
2018-03-06 11:40:00,73.4,73.52,73.35,73.49,28986.0,53.2334,53.3204,53.1971,53.2987,28986.0
2018-03-06 11:50:00,73.49,73.54,73.42,73.45,27014.0,53.2987,53.3349,53.2479,53.2697,27014.0
2018-03-06 12:00:00,73.45,73.55,73.41,73.43,19068.0,53.2697,53.3422,53.2407,53.2552,19068.0
2018-03-06 12:10:00,73.42,73.43,73.28,73.28,97054.0,53.2479,53.2552,53.1464,53.1464,97054.0
2018-03-06 12:20:00,73.27,73.28,73.05,73.07,42156.0,53.1391,53.1464,52.9796,52.9941,42156.0
2018-03-06 12:30:00,73.07,73.1,73.01,73.02,35670.0,52.9941,53.0158,52.9506,52.9578,35670.0
2018-03-06 12:40:00,73.03,73.05,72.9,72.91,38131.0,52.9651,52.9796,52.8708,52.878,38131.0
2018-03-06 12:50:00,72.91,73.13,72.9,73.12,52321.0,52.878,53.0376,52.8708,53.0303,52321.0
2018-03-06 13:00:00,73.11,73.13,72.97,72.97,29194.0,53.0231,53.0376,52.9215,52.9215,29194.0
2018-03-06 13:10:00,72.98,73.06,72.97,73.05,19041.0,52.9288,52.9868,52.9215,52.9796,19041.0
2018-03-06 13:20:00,73.05,73.2,73.05,73.15,21715.0,52.9796,53.0884,52.9796,53.0521,21715.0
2018-03-06 13:30:00,73.15,73.15,73.1,73.12,30869.0,53.0521,53.0521,53.0158,53.0303,30869.0
2018-03-06 13:40:00,73.11,73.15,73.06,73.06,21451.0,53.0231,53.0521,52.9868,52.9868,21451.0
2018-03-06 13:50:00,73.06,73.12,73.04,73.1,23492.0,52.9868,53.0303,52.9723,53.0158,23492.0
2018-03-06 14:00:00,73.1,73.11,73.03,73.09,36008.0,53.0158,53.0231,52.9651,53.0086,36008.0
2018-03-06 14:10:00,73.08,73.11,73.05,73.07,27804.0,53.0013,53.0231,52.9796,52.9941,27804.0
2018-03-06 14:20:00,73.07,73.13,73.03,73.07,26007.0,52.9941,53.0376,52.9651,52.9941,26007.0
2018-03-06 14:30:00,73.07,73.21,73.07,73.21,19418.0,52.9941,53.0956,52.9941,53.0956,19418.0
2018-03-06 14:40:00,73.23,73.26,73.14,73.21,21888.0,53.1101,53.1319,53.0448,53.0956,21888.0
2018-03-06 14:50:00,73.2,73.21,73.09,73.1,43741.0,53.0884,53.0956,53.0086,53.0158,43741.0
2018-03-06 15:00:00,73.1,73.1,73.0,73.03,25301.0,53.0158,53.0158,52.9433,52.9651,25301.0
2018-03-06 15:10:00,73.02,73.04,72.88,72.92,44220.0,52.9578,52.9723,52.8563,52.8853,44220.0
2018-03-06 15:20:00,72.91,72.99,72.87,72.98,37910.0,52.878,52.9361,52.849,52.9288,37910.0
2018-03-06 15:30:00,72.98,72.99,72.87,72.88,46389.0,52.9288,52.9361,52.849,52.8563,46389.0
2018-03-06 15:40:00,72.88,72.89,72.74,72.85,100956.0,52.8563,52.8635,52.7547,52.8345,100956.0
2018-03-06 15:50:00,72.84,72.92,72.8,72.92,169721.0,52.8273,52.8853,52.7983,52.8853,169721.0
2018-03-07 09:30:00,72.73,73.09,72.66,72.79,78451.0,52.7475,53.0086,52.6967,52.791,78451.0
2018-03-07 09:40:00,72.79,72.94,72.62,72.63,35448.0,52.791,52.8998,52.6677,52.675,35448.0
2018-03-07 09:50:00,72.65,72.71,72.55,72.55,52666.0,52.6895,52.733,52.6169,52.6169,52666.0
2018-03-07 10:00:00,72.56,72.69,72.51,72.54,56315.0,52.6242,52.7185,52.5879,52.6097,56315.0
2018-03-07 10:10:00,72.55,72.63,72.5,72.54,32575.0,52.6169,52.675,52.5807,52.6097,32575.0
2018-03-07 10:20:00,72.55,72.73,72.51,72.6,57002.0,52.6169,52.7475,52.5879,52.6532,57002.0
2018-03-07 10:30:00,72.6,72.65,72.44,72.45,40243.0,52.6532,52.6895,52.5372,52.5444,40243.0
2018-03-07 10:40:00,72.46,72.66,72.42,72.58,38740.0,52.5517,52.6967,52.5227,52.6387,38740.0
2018-03-07 10:50:00,72.57,72.74,72.51,72.69,26081.0,52.6314,52.7547,52.5879,52.7185,26081.0
2018-03-07 11:00:00,72.69,72.82,72.68,72.76,27238.0,52.7185,52.8128,52.7112,52.7692,27238.0
2018-03-07 11:10:00,72.76,72.85,72.72,72.84,74645.0,52.7692,52.8345,52.7402,52.8273,74645.0
2018-03-07 11:20:00,72.85,72.91,72.8,72.89,20875.0,52.8345,52.878,52.7983,52.8635,20875.0
2018-03-07 11:30:00,72.9,72.91,72.84,72.86,26084.0,52.8708,52.878,52.8273,52.8418,26084.0
2018-03-07 11:40:00,72.87,72.87,72.72,72.76,107528.0,52.849,52.849,52.7402,52.7692,107528.0
2018-03-07 11:50:00,72.76,72.91,72.75,72.9,18447.0,52.7692,52.878,52.762,52.8708,18447.0
2018-03-07 12:00:00,72.92,72.92,72.75,72.76,56298.0,52.8853,52.8853,52.762,52.7692,56298.0
2018-03-07 12:10:00,72.77,72.77,72.66,72.7,17078.0,52.7765,52.7765,52.6967,52.7257,17078.0
2018-03-07 12:20:00,72.7,72.7,72.55,72.55,23412.0,52.7257,52.7257,52.6169,52.6169,23412.0
2018-03-07 12:30:00,72.55,72.66,72.53,72.61,22112.0,52.6169,52.6967,52.6024,52.6605,22112.0
2018-03-07 12:40:00,72.62,72.63,72.54,72.57,30761.0,52.6677,52.675,52.6097,52.6314,30761.0
2018-03-07 12:50:00,72.56,72.56,72.45,72.45,22378.0,52.6242,52.6242,52.5444,52.5444,22378.0
2018-03-07 13:00:00,72.44,72.49,72.41,72.44,19754.0,52.5372,52.5734,52.5154,52.5372,19754.0
2018-03-07 13:10:00,72.44,72.45,72.32,72.42,23642.0,52.5372,52.5444,52.4501,52.5227,23642.0
2018-03-07 13:20:00,72.42,72.51,72.34,72.51,19636.0,52.5227,52.5879,52.4646,52.5879,19636.0
2018-03-07 13:30:00,72.52,72.54,72.43,72.46,23059.0,52.5952,52.6097,52.5299,52.5517,23059.0
2018-03-07 13:40:00,72.45,72.56,72.45,72.55,23659.0,52.5444,52.6242,52.5444,52.6169,23659.0
2018-03-07 13:50:00,72.55,72.55,72.38,72.4,22270.0,52.6169,52.6169,52.4937,52.5082,22270.0
2018-03-07 14:00:00,72.38,72.45,72.37,72.41,25124.0,52.4937,52.5444,52.4864,52.5154,25124.0
2018-03-07 14:10:00,72.42,72.61,72.42,72.6,43662.0,52.5227,52.6605,52.5227,52.6532,43662.0
2018-03-07 14:20:00,72.6,72.65,72.6,72.61,25121.0,52.6532,52.6895,52.6532,52.6605,25121.0
2018-03-07 14:30:00,72.61,72.71,72.61,72.69,23898.0,52.6605,52.733,52.6605,52.7185,23898.0
2018-03-07 14:40:00,72.69,72.8,72.68,72.79,42094.0,52.7185,52.7983,52.7112,52.791,42094.0
2018-03-07 14:50:00,72.79,72.84,72.71,72.74,34650.0,52.791,52.8273,52.733,52.7547,34650.0
2018-03-07 15:00:00,72.75,72.86,72.7,72.84,34815.0,52.762,52.8418,52.7257,52.8273,34815.0
2018-03-07 15:10:00,72.84,72.92,72.83,72.87,53607.0,52.8273,52.8853,52.82,52.849,53607.0
2018-03-07 15:20:00,72.88,72.94,72.74,72.93,74580.0,52.8563,52.8998,52.7547,52.8925,74580.0
2018-03-07 15:30:00,72.94,73.08,72.93,73.08,54260.0,52.8998,53.0013,52.8925,53.0013,54260.0
2018-03-07 15:40:00,73.08,73.12,72.89,72.91,103215.0,53.0013,53.0303,52.8635,52.878,103215.0
2018-03-07 15:50:00,72.9,72.91,72.78,72.88,178994.0,52.8708,52.878,52.7838,52.8563,178994.0
2018-03-08 09:30:00,72.5,72.87,72.5,72.68,189249.0,52.5807,52.849,52.5807,52.7112,189249.0
2018-03-08 09:40:00,72.69,72.93,72.58,72.66,87637.0,52.7185,52.8925,52.6387,52.6967,87637.0
2018-03-08 09:50:00,72.63,72.71,72.45,72.51,107232.0,52.675,52.733,52.5444,52.5879,107232.0
2018-03-08 10:00:00,72.52,72.7,72.52,72.7,64621.0,52.5952,52.7257,52.5952,52.7257,64621.0
2018-03-08 10:10:00,72.69,72.86,72.62,72.75,105286.0,52.7185,52.8418,52.6677,52.762,105286.0
2018-03-08 10:20:00,72.75,72.95,72.75,72.83,89182.0,52.762,52.907,52.762,52.82,89182.0
2018-03-08 10:30:00,72.82,72.94,72.82,72.89,79096.0,52.8128,52.8998,52.8128,52.8635,79096.0
2018-03-08 10:40:00,72.89,72.89,72.74,72.81,92499.0,52.8635,52.8635,52.7547,52.8055,92499.0
2018-03-08 10:50:00,72.81,72.84,72.7,72.76,68650.0,52.8055,52.8273,52.7257,52.7692,68650.0
2018-03-08 11:00:00,72.77,72.77,72.6,72.64,79301.0,52.7765,52.7765,52.6532,52.6822,79301.0
2018-03-08 11:10:00,72.64,72.72,72.57,72.59,61971.0,52.6822,52.7402,52.6314,52.646,61971.0
2018-03-08 11:20:00,72.59,72.6,72.38,72.48,159180.0,52.646,52.6532,52.4937,52.5662,159180.0
2018-03-08 11:30:00,72.49,72.58,72.46,72.57,52628.0,52.5734,52.6387,52.5517,52.6314,52628.0
2018-03-08 11:40:00,72.56,72.81,72.56,72.78,81462.0,52.6242,52.8055,52.6242,52.7838,81462.0
2018-03-08 11:50:00,72.78,72.81,72.73,72.77,54542.0,52.7838,52.8055,52.7475,52.7765,54542.0
2018-03-08 12:00:00,72.78,72.85,72.67,72.81,141831.0,52.7838,52.8345,52.704,52.8055,141831.0
2018-03-08 12:10:00,72.81,72.87,72.71,72.87,57461.0,52.8055,52.849,52.733,52.849,57461.0
2018-03-08 12:20:00,72.88,72.91,72.67,72.78,67622.0,52.8563,52.878,52.704,52.7838,67622.0
2018-03-08 12:30:00,72.78,72.84,72.74,72.77,58826.0,52.7838,52.8273,52.7547,52.7765,58826.0
2018-03-08 12:40:00,72.77,72.86,72.76,72.83,46157.0,52.7765,52.8418,52.7692,52.82,46157.0
2018-03-08 12:50:00,72.83,72.89,72.73,72.79,52750.0,52.82,52.8635,52.7475,52.791,52750.0
2018-03-08 13:00:00,72.8,72.95,72.8,72.84,74341.0,52.7983,52.907,52.7983,52.8273,74341.0
2018-03-08 13:10:00,72.84,72.89,72.77,72.81,66383.0,52.8273,52.8635,52.7765,52.8055,66383.0
2018-03-08 13:20:00,72.81,72.85,72.75,72.8,67908.0,52.8055,52.8345,52.762,52.7983,67908.0
2018-03-08 13:30:00,72.8,72.84,72.77,72.77,79333.0,52.7983,52.8273,52.7765,52.7765,79333.0
2018-03-08 13:40:00,72.76,72.79,72.65,72.75,44582.0,52.7692,52.791,52.6895,52.762,44582.0
2018-03-08 13:50:00,72.75,72.86,72.75,72.84,32295.0,52.762,52.8418,52.762,52.8273,32295.0
2018-03-08 14:00:00,72.83,72.85,72.74,72.75,34189.0,52.82,52.8345,52.7547,52.762,34189.0
2018-03-08 14:10:00,72.74,72.79,72.64,72.74,43046.0,52.7547,52.791,52.6822,52.7547,43046.0
2018-03-08 14:20:00,72.76,72.78,72.7,72.75,59804.0,52.7692,52.7838,52.7257,52.762,59804.0
2018-03-08 14:30:00,72.74,72.84,72.71,72.84,42697.0,52.7547,52.8273,52.733,52.8273,42697.0
2018-03-08 14:40:00,72.83,72.95,72.83,72.9,51590.0,52.82,52.907,52.82,52.8708,51590.0
2018-03-08 14:50:00,72.9,73.01,72.89,72.97,73571.0,52.8708,52.9506,52.8635,52.9215,73571.0
2018-03-08 15:00:00,72.97,73.03,72.92,72.99,78167.0,52.9215,52.9651,52.8853,52.9361,78167.0
2018-03-08 15:10:00,73.0,73.05,72.99,73.01,94400.0,52.9433,52.9796,52.9361,52.9506,94400.0
2018-03-08 15:20:00,73.02,73.04,72.71,72.84,114243.0,52.9578,52.9723,52.733,52.8273,114243.0
2018-03-08 15:30:00,72.84,72.91,72.79,72.8,121235.0,52.8273,52.878,52.791,52.7983,121235.0
2018-03-08 15:40:00,72.8,72.84,72.76,72.77,159420.0,52.7983,52.8273,52.7692,52.7765,159420.0
2018-03-08 15:50:00,72.78,72.89,72.75,72.84,346031.0,52.7838,52.8635,52.762,52.8273,346031.0
2018-03-09 09:30:00,72.9,73.01,72.7,72.87,193556.0,52.8708,52.9506,52.7257,52.849,193556.0
2018-03-09 09:40:00,72.86,73.02,72.64,72.65,119664.0,52.8418,52.9578,52.6822,52.6895,119664.0
2018-03-09 09:50:00,72.65,72.89,72.46,72.88,140968.0,52.6895,52.8635,52.5517,52.8563,140968.0
2018-03-09 10:00:00,72.87,72.87,72.6,72.71,100576.0,52.849,52.849,52.6532,52.733,100576.0
2018-03-09 10:10:00,72.71,72.76,72.61,72.62,86788.0,52.733,52.7692,52.6605,52.6677,86788.0
2018-03-09 10:20:00,72.63,72.83,72.62,72.74,80613.0,52.675,52.82,52.6677,52.7547,80613.0
2018-03-09 10:30:00,72.74,72.75,72.65,72.66,65709.0,52.7547,52.762,52.6895,52.6967,65709.0
2018-03-09 10:40:00,72.66,72.76,72.61,72.74,62692.0,52.6967,52.7692,52.6605,52.7547,62692.0
2018-03-09 10:50:00,72.75,72.76,72.5,72.54,96620.0,52.762,52.7692,52.5807,52.6097,96620.0
2018-03-09 11:00:00,72.54,72.58,72.42,72.51,81402.0,52.6097,52.6387,52.5227,52.5879,81402.0
2018-03-09 11:10:00,72.5,72.6,72.47,72.53,60869.0,52.5807,52.6532,52.5589,52.6024,60869.0
2018-03-09 11:20:00,72.54,72.64,72.5,72.55,72809.0,52.6097,52.6822,52.5807,52.6169,72809.0
2018-03-09 11:30:00,72.56,72.67,72.55,72.66,59925.0,52.6242,52.704,52.6169,52.6967,59925.0
2018-03-09 11:40:00,72.66,72.8,72.65,72.72,63340.0,52.6967,52.7983,52.6895,52.7402,63340.0
2018-03-09 11:50:00,72.73,72.81,72.65,72.69,52073.0,52.7475,52.8055,52.6895,52.7185,52073.0
2018-03-09 12:00:00,72.69,72.71,72.63,72.63,47167.0,52.7185,52.733,52.675,52.675,47167.0
2018-03-09 12:10:00,72.64,72.75,72.64,72.67,73307.0,52.6822,52.762,52.6822,52.704,73307.0
2018-03-09 12:20:00,72.67,72.69,72.61,72.63,51545.0,52.704,52.7185,52.6605,52.675,51545.0
2018-03-09 12:30:00,72.64,72.76,72.64,72.76,40209.0,52.6822,52.7692,52.6822,52.7692,40209.0
2018-03-09 12:40:00,72.77,72.77,72.57,72.57,39882.0,52.7765,52.7765,52.6314,52.6314,39882.0
2018-03-09 12:50:00,72.57,72.71,72.57,72.7,47232.0,52.6314,52.733,52.6314,52.7257,47232.0
2018-03-09 13:00:00,72.69,72.74,72.56,72.6,90376.0,52.7185,52.7547,52.6242,52.6532,90376.0
2018-03-09 13:10:00,72.6,72.71,72.59,72.67,61110.0,52.6532,52.733,52.646,52.704,61110.0
2018-03-09 13:20:00,72.67,72.74,72.66,72.72,28613.0,52.704,52.7547,52.6967,52.7402,28613.0
2018-03-09 13:30:00,72.72,72.75,72.7,72.74,34239.0,52.7402,52.762,52.7257,52.7547,34239.0
2018-03-09 13:40:00,72.73,72.74,72.68,72.68,54555.0,52.7475,52.7547,52.7112,52.7112,54555.0
2018-03-09 13:50:00,72.68,72.75,72.67,72.74,47467.0,52.7112,52.762,52.704,52.7547,47467.0
2018-03-09 14:00:00,72.75,72.8,72.73,72.76,45856.0,52.762,52.7983,52.7475,52.7692,45856.0
2018-03-09 14:10:00,72.76,72.76,72.62,72.64,59446.0,52.7692,52.7692,52.6677,52.6822,59446.0
2018-03-09 14:20:00,72.64,72.65,72.47,72.51,88098.0,52.6822,52.6895,52.5589,52.5879,88098.0
2018-03-09 14:30:00,72.52,72.65,72.51,72.64,45377.0,52.5952,52.6895,52.5879,52.6822,45377.0
2018-03-09 14:40:00,72.65,72.66,72.56,72.56,44216.0,52.6895,52.6967,52.6242,52.6242,44216.0
2018-03-09 14:50:00,72.57,72.6,72.52,72.59,43407.0,52.6314,52.6532,52.5952,52.646,43407.0
2018-03-09 15:00:00,72.59,72.63,72.55,72.63,79134.0,52.646,52.675,52.6169,52.675,79134.0
2018-03-09 15:10:00,72.63,72.63,72.54,72.57,59417.0,52.675,52.675,52.6097,52.6314,59417.0
2018-03-09 15:20:00,72.56,72.66,72.48,72.63,86447.0,52.6242,52.6967,52.5662,52.675,86447.0
2018-03-09 15:30:00,72.64,72.68,72.58,72.66,91633.0,52.6822,52.7112,52.6387,52.6967,91633.0
2018-03-09 15:40:00,72.66,72.76,72.65,72.76,142463.0,52.6967,52.7692,52.6895,52.7692,142463.0
2018-03-09 15:50:00,72.76,72.88,72.74,72.87,568665.0,52.7692,52.8563,52.7547,52.849,568665.0
2018-03-12 09:30:00,72.88,73.2,72.75,73.16,174538.0,52.8563,53.0884,52.762,53.0593,174538.0
2018-03-12 09:40:00,73.14,73.31,73.03,73.22,140780.0,53.0448,53.1681,52.9651,53.1029,140780.0
2018-03-12 09:50:00,73.22,73.29,73.11,73.18,112556.0,53.1029,53.1536,53.0231,53.0739,112556.0
2018-03-12 10:00:00,73.19,73.21,73.01,73.11,79112.0,53.0811,53.0956,52.9506,53.0231,79112.0
2018-03-12 10:10:00,73.11,73.16,72.99,73.12,120500.0,53.0231,53.0593,52.9361,53.0303,120500.0
2018-03-12 10:20:00,73.11,73.17,73.03,73.11,142708.0,53.0231,53.0666,52.9651,53.0231,142708.0
2018-03-12 10:30:00,73.11,73.15,73.02,73.07,119024.0,53.0231,53.0521,52.9578,52.9941,119024.0
2018-03-12 10:40:00,73.08,73.19,73.05,73.13,145697.0,53.0013,53.0811,52.9796,53.0376,145697.0
2018-03-12 10:50:00,73.15,73.22,73.09,73.11,150185.0,53.0521,53.1029,53.0086,53.0231,150185.0
2018-03-12 11:00:00,73.11,73.15,72.99,72.99,37508.0,53.0231,53.0521,52.9361,52.9361,37508.0
2018-03-12 11:10:00,72.99,73.09,72.96,73.05,55326.0,52.9361,53.0086,52.9143,52.9796,55326.0
2018-03-12 11:20:00,73.04,73.14,73.02,73.08,123556.0,52.9723,53.0448,52.9578,53.0013,123556.0
2018-03-12 11:30:00,73.08,73.15,73.06,73.12,103814.0,53.0013,53.0521,52.9868,53.0303,103814.0
2018-03-12 11:40:00,73.12,73.13,73.01,73.09,80959.0,53.0303,53.0376,52.9506,53.0086,80959.0
2018-03-12 11:50:00,73.11,73.12,73.07,73.11,97228.0,53.0231,53.0303,52.9941,53.0231,97228.0
2018-03-12 12:00:00,73.12,73.14,73.04,73.11,83929.0,53.0303,53.0448,52.9723,53.0231,83929.0
2018-03-12 12:10:00,73.11,73.12,73.0,73.09,53073.0,53.0231,53.0303,52.9433,53.0086,53073.0
2018-03-12 12:20:00,73.09,73.13,73.06,73.11,61715.0,53.0086,53.0376,52.9868,53.0231,61715.0
2018-03-12 12:30:00,73.1,73.11,72.95,72.97,69613.0,53.0158,53.0231,52.907,52.9215,69613.0
2018-03-12 12:40:00,72.97,73.01,72.92,72.97,52232.0,52.9215,52.9506,52.8853,52.9215,52232.0
2018-03-12 12:50:00,72.98,72.99,72.89,72.93,49735.0,52.9288,52.9361,52.8635,52.8925,49735.0
2018-03-12 13:00:00,72.93,73.07,72.93,73.02,54939.0,52.8925,52.9941,52.8925,52.9578,54939.0
2018-03-12 13:10:00,73.02,73.1,73.01,73.04,77777.0,52.9578,53.0158,52.9506,52.9723,77777.0
2018-03-12 13:20:00,73.03,73.08,72.86,72.9,73181.0,52.9651,53.0013,52.8418,52.8708,73181.0
2018-03-12 13:30:00,72.9,72.91,72.74,72.79,46108.0,52.8708,52.878,52.7547,52.791,46108.0
2018-03-12 13:40:00,72.81,72.96,72.77,72.93,64866.0,52.8055,52.9143,52.7765,52.8925,64866.0
2018-03-12 13:50:00,72.92,72.98,72.9,72.96,37591.0,52.8853,52.9288,52.8708,52.9143,37591.0
2018-03-12 14:00:00,72.97,73.06,72.97,73.05,51692.0,52.9215,52.9868,52.9215,52.9796,51692.0
2018-03-12 14:10:00,73.04,73.06,73.0,73.04,63363.0,52.9723,52.9868,52.9433,52.9723,63363.0
2018-03-12 14:20:00,73.05,73.05,72.95,72.95,67689.0,52.9796,52.9796,52.907,52.907,67689.0
2018-03-12 14:30:00,72.94,73.05,72.92,73.03,99070.0,52.8998,52.9796,52.8853,52.9651,99070.0
2018-03-12 14:40:00,73.03,73.06,72.96,72.97,60342.0,52.9651,52.9868,52.9143,52.9215,60342.0
2018-03-12 14:50:00,72.96,72.98,72.91,72.98,46357.0,52.9143,52.9288,52.878,52.9288,46357.0
2018-03-12 15:00:00,72.97,73.01,72.96,73.0,53046.0,52.9215,52.9506,52.9143,52.9433,53046.0
2018-03-12 15:10:00,72.99,73.02,72.96,72.99,115141.0,52.9361,52.9578,52.9143,52.9361,115141.0
2018-03-12 15:20:00,73.0,73.0,72.9,73.0,105478.0,52.9433,52.9433,52.8708,52.9433,105478.0
2018-03-12 15:30:00,73.0,73.03,72.97,73.0,263399.0,52.9433,52.9651,52.9215,52.9433,263399.0
2018-03-12 15:40:00,73.0,73.06,72.96,72.98,185986.0,52.9433,52.9868,52.9143,52.9288,185986.0
2018-03-12 15:50:00,72.98,73.02,72.97,72.97,236470.0,52.9288,52.9578,52.9215,52.9215,236470.0
2018-03-13 09:30:00,73.2,73.27,73.04,73.18,109790.0,53.0884,53.1391,52.9723,53.0739,109790.0
2018-03-13 09:40:00,73.18,73.26,73.16,73.25,244913.0,53.0739,53.1319,53.0593,53.1246,244913.0
2018-03-13 09:50:00,73.24,73.26,73.17,73.21,252156.0,53.1174,53.1319,53.0666,53.0956,252156.0
2018-03-13 10:00:00,73.21,73.24,73.07,73.13,90994.0,53.0956,53.1174,52.9941,53.0376,90994.0
2018-03-13 10:10:00,73.13,73.13,72.88,72.95,69691.0,53.0376,53.0376,52.8563,52.907,69691.0
2018-03-13 10:20:00,72.95,73.11,72.95,73.03,70710.0,52.907,53.0231,52.907,52.9651,70710.0
2018-03-13 10:30:00,73.04,73.13,73.01,73.07,91015.0,52.9723,53.0376,52.9506,52.9941,91015.0
2018-03-13 10:40:00,73.07,73.1,72.94,73.07,58268.0,52.9941,53.0158,52.8998,52.9941,58268.0
2018-03-13 10:50:00,73.08,73.2,73.07,73.18,108605.0,53.0013,53.0884,52.9941,53.0739,108605.0
2018-03-13 11:00:00,73.18,73.22,73.14,73.19,147630.0,53.0739,53.1029,53.0448,53.0811,147630.0
2018-03-13 11:10:00,73.2,73.21,73.11,73.19,95319.0,53.0884,53.0956,53.0231,53.0811,95319.0
2018-03-13 11:20:00,73.19,73.19,73.01,73.04,90338.0,53.0811,53.0811,52.9506,52.9723,90338.0
2018-03-13 11:30:00,73.05,73.1,72.97,73.0,77577.0,52.9796,53.0158,52.9215,52.9433,77577.0
2018-03-13 11:40:00,73.01,73.14,73.0,73.07,73448.0,52.9506,53.0448,52.9433,52.9941,73448.0
2018-03-13 11:50:00,73.06,73.11,72.96,72.96,64895.0,52.9868,53.0231,52.9143,52.9143,64895.0
2018-03-13 12:00:00,72.97,73.12,72.95,73.08,85268.0,52.9215,53.0303,52.907,53.0013,85268.0
2018-03-13 12:10:00,73.07,73.1,73.02,73.06,84753.0,52.9941,53.0158,52.9578,52.9868,84753.0
2018-03-13 12:20:00,73.06,73.1,72.93,72.97,52460.0,52.9868,53.0158,52.8925,52.9215,52460.0
2018-03-13 12:30:00,72.97,73.03,72.87,72.89,67684.0,52.9215,52.9651,52.849,52.8635,67684.0
2018-03-13 12:40:00,72.89,72.98,72.78,72.8,71922.0,52.8635,52.9288,52.7838,52.7983,71922.0
2018-03-13 12:50:00,72.8,72.91,72.79,72.83,55659.0,52.7983,52.878,52.791,52.82,55659.0
2018-03-13 13:00:00,72.83,72.95,72.83,72.91,32024.0,52.82,52.907,52.82,52.878,32024.0
2018-03-13 13:10:00,72.91,72.93,72.82,72.85,56207.0,52.878,52.8925,52.8128,52.8345,56207.0
2018-03-13 13:20:00,72.86,72.96,72.82,72.96,31593.0,52.8418,52.9143,52.8128,52.9143,31593.0
2018-03-13 13:30:00,72.96,73.03,72.9,72.98,40443.0,52.9143,52.9651,52.8708,52.9288,40443.0
2018-03-13 13:40:00,72.98,72.98,72.86,72.87,71137.0,52.9288,52.9288,52.8418,52.849,71137.0
2018-03-13 13:50:00,72.86,72.93,72.82,72.82,52288.0,52.8418,52.8925,52.8128,52.8128,52288.0
2018-03-13 14:00:00,72.82,73.0,72.81,72.96,42960.0,52.8128,52.9433,52.8055,52.9143,42960.0
2018-03-13 14:10:00,72.95,72.97,72.86,72.88,59805.0,52.907,52.9215,52.8418,52.8563,59805.0
2018-03-13 14:20:00,72.88,72.94,72.83,72.86,48959.0,52.8563,52.8998,52.82,52.8418,48959.0
2018-03-13 14:30:00,72.86,72.94,72.82,72.84,56994.0,52.8418,52.8998,52.8128,52.8273,56994.0
2018-03-13 14:40:00,72.84,72.91,72.82,72.83,53856.0,52.8273,52.878,52.8128,52.82,53856.0
2018-03-13 14:50:00,72.83,72.91,72.78,72.86,86465.0,52.82,52.878,52.7838,52.8418,86465.0
2018-03-13 15:00:00,72.85,73.0,72.84,72.87,101307.0,52.8345,52.9433,52.8273,52.849,101307.0
2018-03-13 15:10:00,72.87,72.96,72.81,72.91,72848.0,52.849,52.9143,52.8055,52.878,72848.0
2018-03-13 15:20:00,72.92,72.99,72.87,72.87,75138.0,52.8853,52.9361,52.849,52.849,75138.0
2018-03-13 15:30:00,72.86,72.9,72.82,72.84,86519.0,52.8418,52.8708,52.8128,52.8273,86519.0
2018-03-13 15:40:00,72.84,72.92,72.78,72.9,112991.0,52.8273,52.8853,52.7838,52.8708,112991.0
2018-03-13 15:50:00,72.9,73.08,72.9,72.98,255129.0,52.8708,53.0013,52.8708,52.9288,255129.0
2018-03-14 09:30:00,73.15,73.64,73.09,73.5,219784.0,53.0521,53.4075,53.0086,53.3059,219784.0
2018-03-14 09:40:00,73.5,73.51,73.32,73.45,189293.0,53.3059,53.3132,53.1754,53.2697,189293.0
2018-03-14 09:50:00,73.45,73.49,73.34,73.4,142570.0,53.2697,53.2987,53.1899,53.2334,142570.0
2018-03-14 10:00:00,73.39,73.42,73.23,73.27,59321.0,53.2262,53.2479,53.1101,53.1391,59321.0
2018-03-14 10:10:00,73.28,73.35,73.13,73.13,91320.0,53.1464,53.1971,53.0376,53.0376,91320.0
2018-03-14 10:20:00,73.13,73.27,73.05,73.15,59488.0,53.0376,53.1391,52.9796,53.0521,59488.0
2018-03-14 10:30:00,73.15,73.17,73.03,73.07,81201.0,53.0521,53.0666,52.9651,52.9941,81201.0
2018-03-14 10:40:00,73.06,73.13,73.01,73.09,44003.0,52.9868,53.0376,52.9506,53.0086,44003.0
2018-03-14 10:50:00,73.09,73.23,73.09,73.19,39348.0,53.0086,53.1101,53.0086,53.0811,39348.0
2018-03-14 11:00:00,73.2,73.4,73.14,73.35,41778.0,53.0884,53.2334,53.0448,53.1971,41778.0
2018-03-14 11:10:00,73.35,73.44,73.29,73.4,82839.0,53.1971,53.2624,53.1536,53.2334,82839.0
2018-03-14 11:20:00,73.4,73.47,73.38,73.41,136903.0,53.2334,53.2842,53.2189,53.2407,136903.0
2018-03-14 11:30:00,73.42,73.44,73.21,73.21,73550.0,53.2479,53.2624,53.0956,53.0956,73550.0
2018-03-14 11:40:00,73.2,73.28,73.17,73.2,55633.0,53.0884,53.1464,53.0666,53.0884,55633.0
2018-03-14 11:50:00,73.2,73.24,73.04,73.06,45900.0,53.0884,53.1174,52.9723,52.9868,45900.0
2018-03-14 12:00:00,73.06,73.18,73.06,73.14,37549.0,52.9868,53.0739,52.9868,53.0448,37549.0
2018-03-14 12:10:00,73.13,73.26,73.11,73.11,44636.0,53.0376,53.1319,53.0231,53.0231,44636.0
2018-03-14 12:20:00,73.12,73.21,73.09,73.21,38367.0,53.0303,53.0956,53.0086,53.0956,38367.0
2018-03-14 12:30:00,73.23,73.25,73.08,73.11,38653.0,53.1101,53.1246,53.0013,53.0231,38653.0
2018-03-14 12:40:00,73.11,73.14,73.01,73.02,60057.0,53.0231,53.0448,52.9506,52.9578,60057.0
2018-03-14 12:50:00,73.01,73.09,72.97,73.09,35488.0,52.9506,53.0086,52.9215,53.0086,35488.0
2018-03-14 13:00:00,73.09,73.09,72.91,72.92,52743.0,53.0086,53.0086,52.878,52.8853,52743.0
2018-03-14 13:10:00,72.91,72.93,72.81,72.84,35335.0,52.878,52.8925,52.8055,52.8273,35335.0
2018-03-14 13:20:00,72.83,72.83,72.77,72.82,33650.0,52.82,52.82,52.7765,52.8128,33650.0
2018-03-14 13:30:00,72.81,72.89,72.81,72.87,34811.0,52.8055,52.8635,52.8055,52.849,34811.0
2018-03-14 13:40:00,72.87,72.95,72.84,72.86,49840.0,52.849,52.907,52.8273,52.8418,49840.0
2018-03-14 13:50:00,72.86,73.02,72.86,73.02,66479.0,52.8418,52.9578,52.8418,52.9578,66479.0
2018-03-14 14:00:00,73.02,73.09,72.95,73.07,37533.0,52.9578,53.0086,52.907,52.9941,37533.0
2018-03-14 14:10:00,73.07,73.07,72.97,72.97,38161.0,52.9941,52.9941,52.9215,52.9215,38161.0
2018-03-14 14:20:00,72.97,73.05,72.97,73.02,26954.0,52.9215,52.9796,52.9215,52.9578,26954.0
2018-03-14 14:30:00,73.02,73.18,73.0,73.17,38391.0,52.9578,53.0739,52.9433,53.0666,38391.0
2018-03-14 14:40:00,73.16,73.26,73.14,73.26,32979.0,53.0593,53.1319,53.0448,53.1319,32979.0
2018-03-14 14:50:00,73.26,73.39,73.23,73.36,48620.0,53.1319,53.2262,53.1101,53.2044,48620.0
2018-03-14 15:00:00,73.36,73.44,73.31,73.31,67460.0,53.2044,53.2624,53.1681,53.1681,67460.0
2018-03-14 15:10:00,73.31,73.4,73.2,73.37,73727.0,53.1681,53.2334,53.0884,53.2116,73727.0
2018-03-14 15:20:00,73.38,73.44,73.31,73.37,75666.0,53.2189,53.2624,53.1681,53.2116,75666.0
2018-03-14 15:30:00,73.36,73.5,73.33,73.44,87999.0,53.2044,53.3059,53.1826,53.2624,87999.0
2018-03-14 15:40:00,73.43,73.52,73.36,73.52,93851.0,53.2552,53.3204,53.2044,53.3204,93851.0
2018-03-14 15:50:00,73.52,73.58,73.46,73.54,194249.0,53.3204,53.364,53.2769,53.3349,194249.0
2018-03-15 09:30:00,73.58,74.05,73.53,74.05,85740.0,53.364,53.7048,53.3277,53.7048,85740.0
2018-03-15 09:40:00,74.05,74.13,73.77,74.07,62495.0,53.7048,53.7628,53.5017,53.7193,62495.0
2018-03-15 09:50:00,74.08,74.17,73.85,73.9,46455.0,53.7266,53.7918,53.5598,53.596,46455.0
2018-03-15 10:00:00,73.89,73.91,73.68,73.87,53552.0,53.5888,53.6033,53.4365,53.5743,53552.0
2018-03-15 10:10:00,73.87,74.03,73.81,74.0,44366.0,53.5743,53.6903,53.5308,53.6686,44366.0
2018-03-15 10:20:00,74.0,74.1,73.92,74.03,43486.0,53.6686,53.7411,53.6105,53.6903,43486.0
2018-03-15 10:30:00,74.03,74.14,74.03,74.11,28530.0,53.6903,53.7701,53.6903,53.7483,28530.0
2018-03-15 10:40:00,74.13,74.29,74.08,74.25,62096.0,53.7628,53.8789,53.7266,53.8499,62096.0
2018-03-15 10:50:00,74.26,74.35,74.12,74.12,59922.0,53.8571,53.9224,53.7556,53.7556,59922.0
2018-03-15 11:00:00,74.12,74.15,73.85,73.97,45349.0,53.7556,53.7773,53.5598,53.6468,45349.0
2018-03-15 11:10:00,73.94,73.97,73.78,73.81,66419.0,53.625,53.6468,53.509,53.5308,66419.0
2018-03-15 11:20:00,73.82,73.83,72.03,72.49,757051.0,53.538,53.5453,52.2398,52.5734,757051.0
2018-03-15 11:30:00,72.47,72.75,71.83,71.91,554913.0,52.5589,52.762,52.0948,52.1528,554913.0
2018-03-15 11:40:00,71.91,72.0,71.53,71.61,333916.0,52.1528,52.2181,51.8772,51.9352,333916.0
2018-03-15 11:50:00,71.61,71.68,70.91,71.26,408855.0,51.9352,51.986,51.4275,51.6814,408855.0
2018-03-15 12:00:00,71.25,71.57,71.25,71.35,229698.0,51.6741,51.9062,51.6741,51.7466,229698.0
2018-03-15 12:10:00,71.35,71.98,71.35,71.8,439918.0,51.7466,52.2035,51.7466,52.073,439918.0
2018-03-15 12:20:00,71.8,71.92,71.77,71.85,159331.0,52.073,52.16,52.0512,52.1093,159331.0
2018-03-15 12:30:00,71.85,71.9,71.77,71.83,122881.0,52.1093,52.1455,52.0512,52.0948,122881.0
2018-03-15 12:40:00,71.82,71.86,71.67,71.73,121888.0,52.0875,52.1165,51.9787,52.0222,121888.0
2018-03-15 12:50:00,71.73,71.75,71.59,71.59,67797.0,52.0222,52.0367,51.9207,51.9207,67797.0
2018-03-15 13:00:00,71.58,71.63,71.46,71.49,80829.0,51.9134,51.9497,51.8264,51.8482,80829.0
2018-03-15 13:10:00,71.49,71.76,71.44,71.68,93380.0,51.8482,52.044,51.8119,51.986,93380.0
2018-03-15 13:20:00,71.68,71.72,71.6,71.67,60458.0,51.986,52.015,51.928,51.9787,60458.0
2018-03-15 13:30:00,71.67,71.71,71.61,71.62,59939.0,51.9787,52.0077,51.9352,51.9425,59939.0
2018-03-15 13:40:00,71.62,71.64,71.51,71.51,58907.0,51.9425,51.957,51.8627,51.8627,58907.0
2018-03-15 13:50:00,71.52,71.53,71.15,71.24,193064.0,51.8699,51.8772,51.6016,51.6669,193064.0
2018-03-15 14:00:00,71.23,71.47,71.22,71.47,256737.0,51.6596,51.8337,51.6524,51.8337,256737.0
2018-03-15 14:10:00,71.46,71.6,71.39,71.55,198442.0,51.8264,51.928,51.7757,51.8917,198442.0
2018-03-15 14:20:00,71.56,71.71,71.55,71.62,76673.0,51.8989,52.0077,51.8917,51.9425,76673.0
2018-03-15 14:30:00,71.61,71.66,71.51,71.55,131047.0,51.9352,51.9715,51.8627,51.8917,131047.0
2018-03-15 14:40:00,71.55,71.58,71.46,71.56,126095.0,51.8917,51.9134,51.8264,51.8989,126095.0
2018-03-15 14:50:00,71.58,71.66,71.51,71.53,149034.0,51.9134,51.9715,51.8627,51.8772,149034.0
2018-03-15 15:00:00,71.54,71.64,71.46,71.59,250575.0,51.8844,51.957,51.8264,51.9207,250575.0
2018-03-15 15:10:00,71.6,71.67,71.55,71.59,117740.0,51.928,51.9787,51.8917,51.9207,117740.0
2018-03-15 15:20:00,71.6,71.8,71.58,71.65,239918.0,51.928,52.073,51.9134,51.9642,239918.0
2018-03-15 15:30:00,71.65,71.65,71.44,71.45,178452.0,51.9642,51.9642,51.8119,51.8192,178452.0
2018-03-15 15:40:00,71.45,71.51,71.3,71.33,264341.0,51.8192,51.8627,51.7104,51.7321,264341.0
2018-03-15 15:50:00,71.32,71.44,71.23,71.24,584278.0,51.7249,51.8119,51.6596,51.6669,584278.0
2018-03-16 09:30:00,70.76,70.9,70.34,70.38,1272863.0,51.3187,51.4203,51.0141,51.0431,1272863.0
2018-03-16 09:40:00,70.37,70.47,69.94,70.47,343630.0,51.0359,51.1084,50.724,51.1084,343630.0
2018-03-16 09:50:00,70.48,70.88,70.38,70.88,271281.0,51.1157,51.4058,51.0431,51.4058,271281.0
2018-03-16 10:00:00,70.88,70.96,70.72,70.77,257565.0,51.4058,51.4638,51.2897,51.326,257565.0
2018-03-16 10:10:00,70.78,70.9,70.5,70.58,188471.0,51.3332,51.4203,51.1302,51.1882,188471.0
2018-03-16 10:20:00,70.59,70.61,70.4,70.55,149918.0,51.1955,51.21,51.0577,51.1664,149918.0
2018-03-16 10:30:00,70.54,70.66,70.47,70.54,147633.0,51.1592,51.2462,51.1084,51.1592,147633.0
2018-03-16 10:40:00,70.54,70.61,70.41,70.42,241321.0,51.1592,51.21,51.0649,51.0722,241321.0
2018-03-16 10:50:00,70.43,70.44,70.21,70.39,143416.0,51.0794,51.0867,50.9199,51.0504,143416.0
2018-03-16 11:00:00,70.38,70.47,70.31,70.36,132920.0,51.0431,51.1084,50.9924,51.0286,132920.0
2018-03-16 11:10:00,70.37,70.43,70.28,70.42,107586.0,51.0359,51.0794,50.9706,51.0722,107586.0
2018-03-16 11:20:00,70.42,70.42,70.22,70.28,119497.0,51.0722,51.0722,50.9271,50.9706,119497.0
2018-03-16 11:30:00,70.28,70.3,70.17,70.2,125622.0,50.9706,50.9851,50.8908,50.9126,125622.0
2018-03-16 11:40:00,70.2,70.27,70.16,70.2,117796.0,50.9126,50.9634,50.8836,50.9126,117796.0
2018-03-16 11:50:00,70.2,70.37,70.2,70.36,114460.0,50.9126,51.0359,50.9126,51.0286,114460.0
2018-03-16 12:00:00,70.36,70.36,70.24,70.25,88786.0,51.0286,51.0286,50.9416,50.9489,88786.0
2018-03-16 12:10:00,70.25,70.3,70.21,70.27,102956.0,50.9489,50.9851,50.9199,50.9634,102956.0
2018-03-16 12:20:00,70.27,70.3,70.21,70.28,67173.0,50.9634,50.9851,50.9199,50.9706,67173.0
2018-03-16 12:30:00,70.28,70.3,70.23,70.26,77538.0,50.9706,50.9851,50.9344,50.9561,77538.0
2018-03-16 12:40:00,70.25,70.3,70.23,70.25,86262.0,50.9489,50.9851,50.9344,50.9489,86262.0
2018-03-16 12:50:00,70.25,70.26,70.2,70.21,80020.0,50.9489,50.9561,50.9126,50.9199,80020.0
2018-03-16 13:00:00,70.22,70.3,70.19,70.19,75283.0,50.9271,50.9851,50.9054,50.9054,75283.0
2018-03-16 13:10:00,70.19,70.21,70.16,70.17,70970.0,50.9054,50.9199,50.8836,50.8908,70970.0
2018-03-16 13:20:00,70.17,70.26,70.15,70.19,129234.0,50.8908,50.9561,50.8763,50.9054,129234.0
2018-03-16 13:30:00,70.19,70.3,70.15,70.26,108601.0,50.9054,50.9851,50.8763,50.9561,108601.0
2018-03-16 13:40:00,70.26,70.31,70.24,70.3,99046.0,50.9561,50.9924,50.9416,50.9851,99046.0
2018-03-16 13:50:00,70.3,70.53,70.29,70.51,155455.0,50.9851,51.1519,50.9779,51.1374,155455.0
2018-03-16 14:00:00,70.52,70.52,70.36,70.39,118967.0,51.1447,51.1447,51.0286,51.0504,118967.0
2018-03-16 14:10:00,70.39,70.5,70.32,70.44,92677.0,51.0504,51.1302,50.9996,51.0867,92677.0
2018-03-16 14:20:00,70.43,70.59,70.43,70.53,220221.0,51.0794,51.1955,51.0794,51.1519,220221.0
2018-03-16 14:30:00,70.53,70.59,70.48,70.5,74321.0,51.1519,51.1955,51.1157,51.1302,74321.0
2018-03-16 14:40:00,70.5,70.6,70.49,70.51,86453.0,51.1302,51.2027,51.1229,51.1374,86453.0
2018-03-16 14:50:00,70.52,70.58,70.5,70.55,86181.0,51.1447,51.1882,51.1302,51.1664,86181.0
2018-03-16 15:00:00,70.55,70.56,70.46,70.47,83920.0,51.1664,51.1737,51.1012,51.1084,83920.0
2018-03-16 15:10:00,70.46,70.55,70.42,70.55,120445.0,51.1012,51.1664,51.0722,51.1664,120445.0
2018-03-16 15:20:00,70.54,70.55,70.45,70.54,126253.0,51.1592,51.1664,51.0939,51.1592,126253.0
2018-03-16 15:30:00,70.54,70.73,70.54,70.69,210935.0,51.1592,51.297,51.1592,51.268,210935.0
2018-03-16 15:40:00,70.69,70.94,70.68,70.81,451504.0,51.268,51.4493,51.2607,51.355,451504.0
2018-03-16 15:50:00,70.81,70.84,70.6,70.61,898803.0,51.355,51.3768,51.2027,51.21,898803.0
2018-03-19 09:30:00,70.13,70.46,69.6,69.72,495030.0,50.8618,51.1012,50.4775,50.5645,495030.0
2018-03-19 09:40:00,69.72,69.9,69.41,69.87,355632.0,50.5645,50.695,50.3397,50.6733,355632.0
2018-03-19 09:50:00,69.86,70.06,69.77,69.96,230477.0,50.666,50.8111,50.6007,50.7385,230477.0
2018-03-19 10:00:00,69.95,70.05,69.83,69.94,236034.0,50.7313,50.8038,50.6443,50.724,236034.0
2018-03-19 10:10:00,69.95,70.0,69.68,69.75,209948.0,50.7313,50.7676,50.5355,50.5862,209948.0
2018-03-19 10:20:00,69.75,69.91,69.69,69.82,257834.0,50.5862,50.7023,50.5427,50.637,257834.0
2018-03-19 10:30:00,69.82,69.98,69.78,69.96,243507.0,50.637,50.753,50.608,50.7385,243507.0
2018-03-19 10:40:00,69.95,69.99,69.89,69.9,170323.0,50.7313,50.7603,50.6878,50.695,170323.0
2018-03-19 10:50:00,69.9,69.94,69.8,69.87,218400.0,50.695,50.724,50.6225,50.6733,218400.0
2018-03-19 11:00:00,69.86,69.9,69.81,69.85,191237.0,50.666,50.695,50.6298,50.6588,191237.0
2018-03-19 11:10:00,69.85,69.86,69.66,69.84,252834.0,50.6588,50.666,50.521,50.6515,252834.0
2018-03-19 11:20:00,69.84,69.85,69.7,69.73,131075.0,50.6515,50.6588,50.55,50.5717,131075.0
2018-03-19 11:30:00,69.72,69.77,69.61,69.63,156324.0,50.5645,50.6007,50.4847,50.4992,156324.0
2018-03-19 11:40:00,69.62,69.65,69.5,69.56,187598.0,50.492,50.5137,50.4049,50.4484,187598.0
2018-03-19 11:50:00,69.56,69.6,69.44,69.54,188788.0,50.4484,50.4775,50.3614,50.4339,188788.0
2018-03-19 12:00:00,69.53,69.63,69.46,69.51,138446.0,50.4267,50.4992,50.3759,50.4122,138446.0
2018-03-19 12:10:00,69.51,69.56,69.3,69.34,148543.0,50.4122,50.4484,50.2599,50.2889,148543.0
2018-03-19 12:20:00,69.34,69.42,69.23,69.33,121522.0,50.2889,50.3469,50.2091,50.2816,121522.0
2018-03-19 12:30:00,69.33,69.4,69.25,69.38,97887.0,50.2816,50.3324,50.2236,50.3179,97887.0
2018-03-19 12:40:00,69.36,69.43,69.26,69.37,84531.0,50.3034,50.3542,50.2309,50.3106,84531.0
2018-03-19 12:50:00,69.37,69.39,69.3,69.39,69961.0,50.3106,50.3252,50.2599,50.3252,69961.0
2018-03-19 13:00:00,69.39,69.4,69.25,69.26,82948.0,50.3252,50.3324,50.2236,50.2309,82948.0
2018-03-19 13:10:00,69.26,69.35,69.23,69.34,60273.0,50.2309,50.2961,50.2091,50.2889,60273.0
2018-03-19 13:20:00,69.34,69.37,69.22,69.27,97503.0,50.2889,50.3106,50.2019,50.2381,97503.0
2018-03-19 13:30:00,69.26,69.3,69.17,69.24,109684.0,50.2309,50.2599,50.1656,50.2164,109684.0
2018-03-19 13:40:00,69.24,69.35,69.16,69.34,150499.0,50.2164,50.2961,50.1583,50.2889,150499.0
2018-03-19 13:50:00,69.35,69.45,69.28,69.29,125726.0,50.2961,50.3687,50.2454,50.2526,125726.0
2018-03-19 14:00:00,69.29,69.37,69.14,69.26,152321.0,50.2526,50.3106,50.1438,50.2309,152321.0
2018-03-19 14:10:00,69.26,69.27,69.11,69.11,78536.0,50.2309,50.2381,50.1221,50.1221,78536.0
2018-03-19 14:20:00,69.11,69.11,68.95,69.0,130493.0,50.1221,50.1221,50.006,50.0423,130493.0
2018-03-19 14:30:00,68.99,69.03,68.93,68.93,86601.0,50.0351,50.0641,49.9915,49.9915,86601.0
2018-03-19 14:40:00,68.94,69.05,68.83,69.04,105903.0,49.9988,50.0786,49.919,50.0713,105903.0
2018-03-19 14:50:00,69.05,69.17,69.01,69.08,95900.0,50.0786,50.1656,50.0496,50.1003,95900.0
2018-03-19 15:00:00,69.08,69.09,68.81,68.82,159966.0,50.1003,50.1076,49.9045,49.9118,159966.0
2018-03-19 15:10:00,68.84,68.88,68.65,68.83,223322.0,49.9263,49.9553,49.7885,49.919,223322.0
2018-03-19 15:20:00,68.83,68.89,68.7,68.82,134767.0,49.919,49.9625,49.8247,49.9118,134767.0
2018-03-19 15:30:00,68.83,68.96,68.75,68.92,130761.0,49.919,50.0133,49.861,49.9843,130761.0
2018-03-19 15:40:00,68.92,69.04,68.89,69.0,256906.0,49.9843,50.0713,49.9625,50.0423,256906.0
2018-03-19 15:50:00,69.0,69.2,68.99,69.16,393742.0,50.0423,50.1874,50.0351,50.1583,393742.0
2018-03-20 09:30:00,68.84,69.36,68.77,69.19,310001.0,49.9263,50.3034,49.8755,50.1801,310001.0
2018-03-20 09:40:00,69.19,69.19,68.98,69.05,182578.0,50.1801,50.1801,50.0278,50.0786,182578.0
2018-03-20 09:50:00,69.04,69.08,68.82,68.83,162126.0,50.0713,50.1003,49.9118,49.919,162126.0
2018-03-20 10:00:00,68.84,69.0,68.67,68.88,246965.0,49.9263,50.0423,49.803,49.9553,246965.0
2018-03-20 10:10:00,68.89,68.95,68.76,68.79,136128.0,49.9625,50.006,49.8682,49.89,136128.0
2018-03-20 10:20:00,68.78,68.87,68.67,68.87,116476.0,49.8827,49.948,49.803,49.948,116476.0
2018-03-20 10:30:00,68.88,68.95,68.63,68.67,176135.0,49.9553,50.006,49.774,49.803,176135.0
2018-03-20 10:40:00,68.67,68.73,68.54,68.67,84768.0,49.803,49.8465,49.7087,49.803,84768.0
2018-03-20 10:50:00,68.69,68.72,68.52,68.56,131747.0,49.8175,49.8392,49.6942,49.7232,131747.0
2018-03-20 11:00:00,68.57,68.78,68.55,68.77,82611.0,49.7304,49.8827,49.7159,49.8755,82611.0
2018-03-20 11:10:00,68.77,68.79,68.58,68.6,73652.0,49.8755,49.89,49.7377,49.7522,73652.0
2018-03-20 11:20:00,68.6,68.67,68.52,68.55,68692.0,49.7522,49.803,49.6942,49.7159,68692.0
2018-03-20 11:30:00,68.56,68.7,68.56,68.63,71691.0,49.7232,49.8247,49.7232,49.774,71691.0
2018-03-20 11:40:00,68.63,68.75,68.59,68.74,56204.0,49.774,49.861,49.7449,49.8537,56204.0
2018-03-20 11:50:00,68.74,68.79,68.65,68.73,73812.0,49.8537,49.89,49.7885,49.8465,73812.0
2018-03-20 12:00:00,68.72,68.78,68.62,68.63,76505.0,49.8392,49.8827,49.7667,49.774,76505.0
2018-03-20 12:10:00,68.63,68.67,68.57,68.59,61317.0,49.774,49.803,49.7304,49.7449,61317.0
2018-03-20 12:20:00,68.6,68.6,68.42,68.46,93306.0,49.7522,49.7522,49.6217,49.6507,93306.0
2018-03-20 12:30:00,68.46,68.54,68.44,68.44,76608.0,49.6507,49.7087,49.6362,49.6362,76608.0
2018-03-20 12:40:00,68.45,68.6,68.44,68.57,44415.0,49.6434,49.7522,49.6362,49.7304,44415.0
2018-03-20 12:50:00,68.57,68.63,68.49,68.58,42395.0,49.7304,49.774,49.6724,49.7377,42395.0
2018-03-20 13:00:00,68.57,68.62,68.55,68.56,36324.0,49.7304,49.7667,49.7159,49.7232,36324.0
2018-03-20 13:10:00,68.57,68.66,68.56,68.58,57648.0,49.7304,49.7957,49.7232,49.7377,57648.0
2018-03-20 13:20:00,68.58,68.59,68.49,68.49,44890.0,49.7377,49.7449,49.6724,49.6724,44890.0
2018-03-20 13:30:00,68.5,68.52,68.39,68.41,60108.0,49.6797,49.6942,49.5999,49.6144,60108.0
2018-03-20 13:40:00,68.42,68.42,68.31,68.34,62183.0,49.6217,49.6217,49.5419,49.5636,62183.0
2018-03-20 13:50:00,68.34,68.45,68.34,68.39,58297.0,49.5636,49.6434,49.5636,49.5999,58297.0
2018-03-20 14:00:00,68.39,68.44,68.3,68.43,99183.0,49.5999,49.6362,49.5346,49.6289,99183.0
2018-03-20 14:10:00,68.44,68.49,68.4,68.45,71988.0,49.6362,49.6724,49.6072,49.6434,71988.0
2018-03-20 14:20:00,68.46,68.48,68.22,68.29,135592.0,49.6507,49.6652,49.4766,49.5274,135592.0
2018-03-20 14:30:00,68.3,68.39,68.25,68.31,105157.0,49.5346,49.5999,49.4984,49.5419,105157.0
2018-03-20 14:40:00,68.31,68.33,68.22,68.26,143067.0,49.5419,49.5564,49.4766,49.5056,143067.0
2018-03-20 14:50:00,68.26,68.45,68.26,68.44,164578.0,49.5056,49.6434,49.5056,49.6362,164578.0
2018-03-20 15:00:00,68.43,68.48,68.38,68.42,86531.0,49.6289,49.6652,49.5926,49.6217,86531.0
2018-03-20 15:10:00,68.43,68.55,68.39,68.41,107861.0,49.6289,49.7159,49.5999,49.6144,107861.0
2018-03-20 15:20:00,68.42,68.5,68.41,68.42,114565.0,49.6217,49.6797,49.6144,49.6217,114565.0
2018-03-20 15:30:00,68.43,68.57,68.42,68.51,171249.0,49.6289,49.7304,49.6217,49.6869,171249.0
2018-03-20 15:40:00,68.51,68.56,68.42,68.55,202545.0,49.6869,49.7232,49.6217,49.7159,202545.0
2018-03-20 15:50:00,68.54,68.55,68.43,68.46,362318.0,49.7087,49.7159,49.6289,49.6507,362318.0
2018-03-21 09:30:00,68.45,68.9,68.4,68.7,233221.0,49.6434,49.9698,49.6072,49.8247,233221.0
2018-03-21 09:40:00,68.7,68.71,68.51,68.57,98633.0,49.8247,49.832,49.6869,49.7304,98633.0
2018-03-21 09:50:00,68.55,68.59,68.45,68.56,76300.0,49.7159,49.7449,49.6434,49.7232,76300.0
2018-03-21 10:00:00,68.56,68.65,68.38,68.42,141462.0,49.7232,49.7885,49.5926,49.6217,141462.0
2018-03-21 10:10:00,68.42,68.48,68.35,68.39,70101.0,49.6217,49.6652,49.5709,49.5999,70101.0
2018-03-21 10:20:00,68.39,68.44,68.3,68.36,69632.0,49.5999,49.6362,49.5346,49.5781,69632.0
2018-03-21 10:30:00,68.36,68.41,68.32,68.39,75348.0,49.5781,49.6144,49.5491,49.5999,75348.0
2018-03-21 10:40:00,68.4,68.44,68.35,68.4,209137.0,49.6072,49.6362,49.5709,49.6072,209137.0
2018-03-21 10:50:00,68.41,68.48,68.38,68.45,111956.0,49.6144,49.6652,49.5926,49.6434,111956.0
2018-03-21 11:00:00,68.45,68.46,68.33,68.34,132107.0,49.6434,49.6507,49.5564,49.5636,132107.0
2018-03-21 11:10:00,68.35,68.46,68.33,68.41,145342.0,49.5709,49.6507,49.5564,49.6144,145342.0
2018-03-21 11:20:00,68.4,68.44,68.35,68.38,122466.0,49.6072,49.6362,49.5709,49.5926,122466.0
2018-03-21 11:30:00,68.37,68.44,68.36,68.44,81627.0,49.5854,49.6362,49.5781,49.6362,81627.0
2018-03-21 11:40:00,68.44,68.44,68.35,68.4,63185.0,49.6362,49.6362,49.5709,49.6072,63185.0
2018-03-21 11:50:00,68.39,68.45,68.38,68.44,290224.0,49.5999,49.6434,49.5926,49.6362,290224.0
2018-03-21 12:00:00,68.44,68.45,68.36,68.39,103618.0,49.6362,49.6434,49.5781,49.5999,103618.0
2018-03-21 12:10:00,68.39,68.45,68.37,68.43,136128.0,49.5999,49.6434,49.5854,49.6289,136128.0
2018-03-21 12:20:00,68.42,68.46,68.35,68.36,79636.0,49.6217,49.6507,49.5709,49.5781,79636.0
2018-03-21 12:30:00,68.37,68.42,68.35,68.4,44256.0,49.5854,49.6217,49.5709,49.6072,44256.0
2018-03-21 12:40:00,68.4,68.43,68.38,68.39,75532.0,49.6072,49.6289,49.5926,49.5999,75532.0
2018-03-21 12:50:00,68.39,68.4,68.36,68.4,167748.0,49.5999,49.6072,49.5781,49.6072,167748.0
2018-03-21 13:00:00,68.4,68.43,68.39,68.4,112999.0,49.6072,49.6289,49.5999,49.6072,112999.0
2018-03-21 13:10:00,68.4,68.4,68.27,68.32,77206.0,49.6072,49.6072,49.5129,49.5491,77206.0
2018-03-21 13:20:00,68.32,68.33,68.27,68.29,69286.0,49.5491,49.5564,49.5129,49.5274,69286.0
2018-03-21 13:30:00,68.29,68.3,68.2,68.2,71211.0,49.5274,49.5346,49.4621,49.4621,71211.0
2018-03-21 13:40:00,68.2,68.28,68.15,68.27,61759.0,49.4621,49.5201,49.4258,49.5129,61759.0
2018-03-21 13:50:00,68.27,68.38,68.25,68.37,104627.0,49.5129,49.5926,49.4984,49.5854,104627.0
2018-03-21 14:00:00,68.38,68.9,67.79,68.35,232372.0,49.5926,49.9698,49.1647,49.5709,232372.0
2018-03-21 14:10:00,68.36,68.37,68.01,68.05,73555.0,49.5781,49.5854,49.3243,49.3533,73555.0
2018-03-21 14:20:00,68.06,68.16,67.92,67.96,102113.0,49.3606,49.4331,49.259,49.288,102113.0
2018-03-21 14:30:00,67.97,68.01,67.61,67.65,163592.0,49.2953,49.3243,49.0342,49.0632,163592.0
2018-03-21 14:40:00,67.66,67.81,67.62,67.71,75215.0,49.0705,49.1793,49.0415,49.1067,75215.0
2018-03-21 14:50:00,67.72,67.88,67.66,67.81,88578.0,49.114,49.23,49.0705,49.1793,88578.0
2018-03-21 15:00:00,67.83,67.93,67.78,67.93,128363.0,49.1938,49.2663,49.1575,49.2663,128363.0
2018-03-21 15:10:00,67.94,68.0,67.78,67.87,126048.0,49.2735,49.3171,49.1575,49.2228,126048.0
2018-03-21 15:20:00,67.87,67.96,67.79,67.8,90185.0,49.2228,49.288,49.1647,49.172,90185.0
2018-03-21 15:30:00,67.79,67.81,67.72,67.74,171292.0,49.1647,49.1793,49.114,49.1285,171292.0
2018-03-21 15:40:00,67.74,67.74,67.62,67.63,251285.0,49.1285,49.1285,49.0415,49.0487,251285.0
2018-03-21 15:50:00,67.63,67.72,67.6,67.64,740829.0,49.0487,49.114,49.027,49.056,740829.0
2018-03-22 09:30:00,67.57,67.71,67.32,67.63,210998.0,49.0052,49.1067,48.8239,49.0487,210998.0
2018-03-22 09:40:00,67.64,67.98,67.6,67.93,211037.0,49.056,49.3025,49.027,49.2663,211037.0
2018-03-22 09:50:00,67.93,68.16,67.91,68.06,210617.0,49.2663,49.4331,49.2518,49.3606,210617.0
2018-03-22 10:00:00,68.04,68.26,68.03,68.17,185697.0,49.3461,49.5056,49.3388,49.4403,185697.0
2018-03-22 10:10:00,68.16,68.32,68.13,68.23,152616.0,49.4331,49.5491,49.4113,49.4839,152616.0
2018-03-22 10:20:00,68.23,68.26,68.12,68.24,116857.0,49.4839,49.5056,49.4041,49.4911,116857.0
2018-03-22 10:30:00,68.25,68.3,68.19,68.26,79844.0,49.4984,49.5346,49.4548,49.5056,79844.0
2018-03-22 10:40:00,68.26,68.26,68.11,68.21,99357.0,49.5056,49.5056,49.3968,49.4694,99357.0
2018-03-22 10:50:00,68.2,68.36,68.14,68.36,282376.0,49.4621,49.5781,49.4186,49.5781,282376.0
2018-03-22 11:00:00,68.35,68.37,68.25,68.29,107826.0,49.5709,49.5854,49.4984,49.5274,107826.0
2018-03-22 11:10:00,68.29,68.38,68.27,68.28,169327.0,49.5274,49.5926,49.5129,49.5201,169327.0
2018-03-22 11:20:00,68.29,68.4,68.28,68.37,301337.0,49.5274,49.6072,49.5201,49.5854,301337.0
2018-03-22 11:30:00,68.38,68.46,68.28,68.42,406006.0,49.5926,49.6507,49.5201,49.6217,406006.0
2018-03-22 11:40:00,68.43,68.46,68.31,68.44,248612.0,49.6289,49.6507,49.5419,49.6362,248612.0
2018-03-22 11:50:00,68.44,68.46,68.36,68.44,615089.0,49.6362,49.6507,49.5781,49.6362,615089.0
2018-03-22 12:00:00,68.44,68.64,68.4,68.5,251779.0,49.6362,49.7812,49.6072,49.6797,251779.0
2018-03-22 12:10:00,68.52,68.63,68.47,68.54,138089.0,49.6942,49.774,49.6579,49.7087,138089.0
2018-03-22 12:20:00,68.53,68.53,68.41,68.48,152457.0,49.7014,49.7014,49.6144,49.6652,152457.0
2018-03-22 12:30:00,68.48,68.49,68.28,68.33,87590.0,49.6652,49.6724,49.5201,49.5564,87590.0
2018-03-22 12:40:00,68.35,68.42,68.27,68.37,49589.0,49.5709,49.6217,49.5129,49.5854,49589.0
2018-03-22 12:50:00,68.38,68.47,68.3,68.4,73796.0,49.5926,49.6579,49.5346,49.6072,73796.0
2018-03-22 13:00:00,68.38,68.43,68.32,68.39,55660.0,49.5926,49.6289,49.5491,49.5999,55660.0
2018-03-22 13:10:00,68.38,68.45,68.36,68.44,31975.0,49.5926,49.6434,49.5781,49.6362,31975.0
2018-03-22 13:20:00,68.43,68.5,68.39,68.47,54361.0,49.6289,49.6797,49.5999,49.6579,54361.0
2018-03-22 13:30:00,68.47,68.63,68.47,68.57,54309.0,49.6579,49.774,49.6579,49.7304,54309.0
2018-03-22 13:40:00,68.58,68.59,68.48,68.54,44084.0,49.7377,49.7449,49.6652,49.7087,44084.0
2018-03-22 13:50:00,68.54,68.67,68.54,68.64,62955.0,49.7087,49.803,49.7087,49.7812,62955.0
2018-03-22 14:00:00,68.63,68.66,68.5,68.51,74181.0,49.774,49.7957,49.6797,49.6869,74181.0
2018-03-22 14:10:00,68.51,68.56,68.46,68.52,39814.0,49.6869,49.7232,49.6507,49.6942,39814.0
2018-03-22 14:20:00,68.52,68.56,68.37,68.37,84744.0,49.6942,49.7232,49.5854,49.5854,84744.0
2018-03-22 14:30:00,68.36,68.42,68.29,68.42,62307.0,49.5781,49.6217,49.5274,49.6217,62307.0
2018-03-22 14:40:00,68.41,68.46,68.35,68.42,52426.0,49.6144,49.6507,49.5709,49.6217,52426.0
2018-03-22 14:50:00,68.42,68.47,68.33,68.33,59393.0,49.6217,49.6579,49.5564,49.5564,59393.0
2018-03-22 15:00:00,68.34,68.5,68.33,68.37,67433.0,49.5636,49.6797,49.5564,49.5854,67433.0
2018-03-22 15:10:00,68.38,68.41,68.27,68.29,111150.0,49.5926,49.6144,49.5129,49.5274,111150.0
2018-03-22 15:20:00,68.28,68.43,68.26,68.3,108504.0,49.5201,49.6289,49.5056,49.5346,108504.0
2018-03-22 15:30:00,68.3,68.31,68.07,68.09,136353.0,49.5346,49.5419,49.3678,49.3823,136353.0
2018-03-22 15:40:00,68.08,68.16,67.8,67.88,252065.0,49.3751,49.4331,49.172,49.23,252065.0
2018-03-22 15:50:00,67.89,68.02,67.83,67.91,393432.0,49.2373,49.3316,49.1938,49.2518,393432.0
2018-03-23 09:30:00,67.83,68.58,67.8,68.58,166320.0,49.1938,49.7377,49.172,49.7377,166320.0
2018-03-23 09:40:00,68.57,68.84,68.45,68.8,126452.0,49.7304,49.9263,49.6434,49.8973,126452.0
2018-03-23 09:50:00,68.8,68.96,68.61,68.89,231149.0,49.8973,50.0133,49.7595,49.9625,231149.0
2018-03-23 10:00:00,68.87,69.0,68.82,68.99,399576.0,49.948,50.0423,49.9118,50.0351,399576.0
2018-03-23 10:10:00,68.99,69.02,68.74,68.78,102103.0,50.0351,50.0568,49.8537,49.8827,102103.0
2018-03-23 10:20:00,68.78,68.89,68.69,68.8,74865.0,49.8827,49.9625,49.8175,49.8973,74865.0
2018-03-23 10:30:00,68.81,68.86,68.56,68.61,60911.0,49.9045,49.9408,49.7232,49.7595,60911.0
2018-03-23 10:40:00,68.61,68.69,68.41,68.48,88273.0,49.7595,49.8175,49.6144,49.6652,88273.0
2018-03-23 10:50:00,68.48,68.58,68.43,68.54,66494.0,49.6652,49.7377,49.6289,49.7087,66494.0
2018-03-23 11:00:00,68.54,68.58,68.35,68.45,61063.0,49.7087,49.7377,49.5709,49.6434,61063.0
2018-03-23 11:10:00,68.43,68.6,68.36,68.56,98407.0,49.6289,49.7522,49.5781,49.7232,98407.0
2018-03-23 11:20:00,68.55,68.64,68.47,68.64,82685.0,49.7159,49.7812,49.6579,49.7812,82685.0
2018-03-23 11:30:00,68.64,68.69,68.46,68.48,55584.0,49.7812,49.8175,49.6507,49.6652,55584.0
2018-03-23 11:40:00,68.47,68.61,68.45,68.53,67255.0,49.6579,49.7595,49.6434,49.7014,67255.0
2018-03-23 11:50:00,68.53,68.54,68.28,68.29,77631.0,49.7014,49.7087,49.5201,49.5274,77631.0
2018-03-23 12:00:00,68.29,68.41,68.19,68.23,63759.0,49.5274,49.6144,49.4548,49.4839,63759.0
2018-03-23 12:10:00,68.24,68.3,68.2,68.27,40779.0,49.4911,49.5346,49.4621,49.5129,40779.0
2018-03-23 12:20:00,68.27,68.39,68.27,68.32,41347.0,49.5129,49.5999,49.5129,49.5491,41347.0
2018-03-23 12:30:00,68.33,68.35,68.2,68.22,54435.0,49.5564,49.5709,49.4621,49.4766,54435.0
2018-03-23 12:40:00,68.21,68.29,68.14,68.24,75761.0,49.4694,49.5274,49.4186,49.4911,75761.0
2018-03-23 12:50:00,68.24,68.36,68.24,68.27,54382.0,49.4911,49.5781,49.4911,49.5129,54382.0
2018-03-23 13:00:00,68.27,68.36,68.19,68.23,64550.0,49.5129,49.5781,49.4548,49.4839,64550.0
2018-03-23 13:10:00,68.23,68.26,68.07,68.08,61611.0,49.4839,49.5056,49.3678,49.3751,61611.0
2018-03-23 13:20:00,68.08,68.11,68.01,68.1,55232.0,49.3751,49.3968,49.3243,49.3896,55232.0
2018-03-23 13:30:00,68.11,68.14,68.05,68.1,68966.0,49.3968,49.4186,49.3533,49.3896,68966.0
2018-03-23 13:40:00,68.09,68.1,68.02,68.07,45678.0,49.3823,49.3896,49.3316,49.3678,45678.0
2018-03-23 13:50:00,68.06,68.23,68.06,68.19,39266.0,49.3606,49.4839,49.3606,49.4548,39266.0
2018-03-23 14:00:00,68.2,68.27,68.17,68.17,62080.0,49.4621,49.5129,49.4403,49.4403,62080.0
2018-03-23 14:10:00,68.17,68.18,68.06,68.12,98091.0,49.4403,49.4476,49.3606,49.4041,98091.0
2018-03-23 14:20:00,68.12,68.14,67.93,67.96,80495.0,49.4041,49.4186,49.2663,49.288,80495.0
2018-03-23 14:30:00,67.96,67.98,67.84,67.91,66389.0,49.288,49.3025,49.201,49.2518,66389.0
2018-03-23 14:40:00,67.9,67.94,67.78,67.81,74841.0,49.2445,49.2735,49.1575,49.1793,74841.0
2018-03-23 14:50:00,67.8,67.8,67.5,67.51,82870.0,49.172,49.172,48.9544,48.9617,82870.0
2018-03-23 15:00:00,67.52,67.62,67.45,67.56,84308.0,48.9689,49.0415,48.9182,48.9979,84308.0
2018-03-23 15:10:00,67.56,67.66,67.54,67.6,110257.0,48.9979,49.0705,48.9834,49.027,110257.0
2018-03-23 15:20:00,67.59,67.65,67.53,67.63,91954.0,49.0197,49.0632,48.9762,49.0487,91954.0
2018-03-23 15:30:00,67.62,67.62,67.25,67.36,139695.0,49.0415,49.0415,48.7731,48.8529,139695.0
2018-03-23 15:40:00,67.37,67.49,67.19,67.3,167581.0,48.8601,48.9472,48.7296,48.8094,167581.0
2018-03-23 15:50:00,67.29,67.4,67.17,67.29,250627.0,48.8021,48.8819,48.7151,48.8021,250627.0
2018-03-26 09:30:00,67.52,67.87,67.39,67.85,149071.0,48.9689,49.2228,48.8746,49.2083,149071.0
2018-03-26 09:40:00,67.81,67.98,67.74,67.9,66817.0,49.1793,49.3025,49.1285,49.2445,66817.0
2018-03-26 09:50:00,67.89,67.91,67.63,67.67,62861.0,49.2373,49.2518,49.0487,49.0777,62861.0
2018-03-26 10:00:00,67.66,67.79,67.63,67.78,64385.0,49.0705,49.1647,49.0487,49.1575,64385.0
2018-03-26 10:10:00,67.79,67.84,67.65,67.69,47465.0,49.1647,49.201,49.0632,49.0922,47465.0
2018-03-26 10:20:00,67.68,67.68,67.48,67.51,46009.0,49.085,49.085,48.9399,48.9617,46009.0
2018-03-26 10:30:00,67.48,67.63,67.45,67.63,37110.0,48.9399,49.0487,48.9182,49.0487,37110.0
2018-03-26 10:40:00,67.62,67.75,67.61,67.72,55705.0,49.0415,49.1357,49.0342,49.114,55705.0
2018-03-26 10:50:00,67.73,67.74,67.53,67.57,39754.0,49.1212,49.1285,48.9762,49.0052,39754.0
2018-03-26 11:00:00,67.58,67.6,67.46,67.6,77912.0,49.0124,49.027,48.9254,49.027,77912.0
2018-03-26 11:10:00,67.59,67.69,67.58,67.62,60322.0,49.0197,49.0922,49.0124,49.0415,60322.0
2018-03-26 11:20:00,67.63,67.85,67.62,67.68,81595.0,49.0487,49.2083,49.0415,49.085,81595.0
2018-03-26 11:30:00,67.68,67.7,67.5,67.51,46457.0,49.085,49.0995,48.9544,48.9617,46457.0
2018-03-26 11:40:00,67.51,67.6,67.47,67.54,59706.0,48.9617,49.027,48.9327,48.9834,59706.0
2018-03-26 11:50:00,67.54,67.71,67.49,67.71,51440.0,48.9834,49.1067,48.9472,49.1067,51440.0
2018-03-26 12:00:00,67.72,67.74,67.65,67.68,58021.0,49.114,49.1285,49.0632,49.085,58021.0
2018-03-26 12:10:00,67.68,67.87,67.67,67.87,50940.0,49.085,49.2228,49.0777,49.2228,50940.0
2018-03-26 12:20:00,67.87,67.89,67.81,67.85,37071.0,49.2228,49.2373,49.1793,49.2083,37071.0
2018-03-26 12:30:00,67.85,68.05,67.85,67.97,86792.0,49.2083,49.3533,49.2083,49.2953,86792.0
2018-03-26 12:40:00,67.96,67.99,67.87,67.94,34537.0,49.288,49.3098,49.2228,49.2735,34537.0
2018-03-26 12:50:00,67.92,67.93,67.79,67.8,31767.0,49.259,49.2663,49.1647,49.172,31767.0
2018-03-26 13:00:00,67.8,67.9,67.78,67.85,39304.0,49.172,49.2445,49.1575,49.2083,39304.0
2018-03-26 13:10:00,67.84,67.88,67.77,67.88,27197.0,49.201,49.23,49.1502,49.23,27197.0
2018-03-26 13:20:00,67.88,67.89,67.68,67.7,53377.0,49.23,49.2373,49.085,49.0995,53377.0
2018-03-26 13:30:00,67.7,67.76,67.66,67.73,46767.0,49.0995,49.143,49.0705,49.1212,46767.0
2018-03-26 13:40:00,67.73,67.79,67.71,67.78,35667.0,49.1212,49.1647,49.1067,49.1575,35667.0
2018-03-26 13:50:00,67.78,67.8,67.73,67.79,39301.0,49.1575,49.172,49.1212,49.1647,39301.0
2018-03-26 14:00:00,67.78,67.95,67.77,67.89,59404.0,49.1575,49.2808,49.1502,49.2373,59404.0
2018-03-26 14:10:00,67.9,68.01,67.89,67.93,34785.0,49.2445,49.3243,49.2373,49.2663,34785.0
2018-03-26 14:20:00,67.95,68.01,67.9,67.96,47508.0,49.2808,49.3243,49.2445,49.288,47508.0
2018-03-26 14:30:00,67.97,67.99,67.83,67.84,43817.0,49.2953,49.3098,49.1938,49.201,43817.0
2018-03-26 14:40:00,67.84,67.92,67.8,67.91,75834.0,49.201,49.259,49.172,49.2518,75834.0
2018-03-26 14:50:00,67.91,68.03,67.9,67.98,42571.0,49.2518,49.3388,49.2445,49.3025,42571.0
2018-03-26 15:00:00,67.98,68.0,67.94,67.98,37669.0,49.3025,49.3171,49.2735,49.3025,37669.0
2018-03-26 15:10:00,67.97,68.04,67.89,68.02,62419.0,49.2953,49.3461,49.2373,49.3316,62419.0
2018-03-26 15:20:00,68.03,68.1,68.03,68.07,58064.0,49.3388,49.3896,49.3388,49.3678,58064.0
2018-03-26 15:30:00,68.07,68.14,68.05,68.07,98182.0,49.3678,49.4186,49.3533,49.3678,98182.0
2018-03-26 15:40:00,68.07,68.19,68.04,68.19,124126.0,49.3678,49.4548,49.3461,49.4548,124126.0
2018-03-26 15:50:00,68.18,68.18,68.05,68.08,219797.0,49.4476,49.4476,49.3533,49.3751,219797.0
2018-03-27 09:30:00,68.13,68.32,67.94,68.16,148110.0,49.4113,49.5491,49.2735,49.4331,148110.0
2018-03-27 09:40:00,68.17,68.3,68.05,68.24,66535.0,49.4403,49.5346,49.3533,49.4911,66535.0
2018-03-27 09:50:00,68.25,68.27,68.08,68.19,55846.0,49.4984,49.5129,49.3751,49.4548,55846.0
2018-03-27 10:00:00,68.2,68.32,68.16,68.3,123079.0,49.4621,49.5491,49.4331,49.5346,123079.0
2018-03-27 10:10:00,68.3,68.33,68.14,68.27,75658.0,49.5346,49.5564,49.4186,49.5129,75658.0
2018-03-27 10:20:00,68.26,68.3,68.12,68.14,45491.0,49.5056,49.5346,49.4041,49.4186,45491.0
2018-03-27 10:30:00,68.14,68.28,68.07,68.28,49130.0,49.4186,49.5201,49.3678,49.5201,49130.0
2018-03-27 10:40:00,68.27,68.37,68.22,68.35,49482.0,49.5129,49.5854,49.4766,49.5709,49482.0
2018-03-27 10:50:00,68.34,68.52,68.32,68.43,50489.0,49.5636,49.6942,49.5491,49.6289,50489.0
2018-03-27 11:00:00,68.42,68.52,68.23,68.5,75333.0,49.6217,49.6942,49.4839,49.6797,75333.0
2018-03-27 11:10:00,68.51,68.59,68.43,68.59,34909.0,49.6869,49.7449,49.6289,49.7449,34909.0
2018-03-27 11:20:00,68.59,68.71,68.55,68.7,54255.0,49.7449,49.832,49.7159,49.8247,54255.0
2018-03-27 11:30:00,68.71,68.75,68.58,68.66,31222.0,49.832,49.861,49.7377,49.7957,31222.0
2018-03-27 11:40:00,68.65,68.71,68.52,68.53,47747.0,49.7885,49.832,49.6942,49.7014,47747.0
2018-03-27 11:50:00,68.53,68.85,68.52,68.84,48925.0,49.7014,49.9335,49.6942,49.9263,48925.0
2018-03-27 12:00:00,68.84,68.98,68.79,68.87,55476.0,49.9263,50.0278,49.89,49.948,55476.0
2018-03-27 12:10:00,68.88,69.03,68.85,69.01,39312.0,49.9553,50.0641,49.9335,50.0496,39312.0
2018-03-27 12:20:00,69.0,69.08,68.97,68.99,79018.0,50.0423,50.1003,50.0205,50.0351,79018.0
2018-03-27 12:30:00,68.99,69.01,68.87,68.89,72309.0,50.0351,50.0496,49.948,49.9625,72309.0
2018-03-27 12:40:00,68.89,69.09,68.89,69.09,56540.0,49.9625,50.1076,49.9625,50.1076,56540.0
2018-03-27 12:50:00,69.1,69.15,68.98,69.03,51617.0,50.1148,50.1511,50.0278,50.0641,51617.0
2018-03-27 13:00:00,69.03,69.14,68.99,69.14,38352.0,50.0641,50.1438,50.0351,50.1438,38352.0
2018-03-27 13:10:00,69.14,69.24,69.11,69.23,49932.0,50.1438,50.2164,50.1221,50.2091,49932.0
2018-03-27 13:20:00,69.23,69.29,69.18,69.2,33056.0,50.2091,50.2526,50.1728,50.1874,33056.0
2018-03-27 13:30:00,69.2,69.31,69.2,69.27,40130.0,50.1874,50.2671,50.1874,50.2381,40130.0
2018-03-27 13:40:00,69.27,69.38,69.24,69.3,43506.0,50.2381,50.3179,50.2164,50.2599,43506.0
2018-03-27 13:50:00,69.29,69.39,69.21,69.36,43811.0,50.2526,50.3252,50.1946,50.3034,43811.0
2018-03-27 14:00:00,69.37,69.56,69.35,69.49,79098.0,50.3106,50.4484,50.2961,50.3977,79098.0
2018-03-27 14:10:00,69.52,69.67,69.52,69.55,70722.0,50.4194,50.5282,50.4194,50.4412,70722.0
2018-03-27 14:20:00,69.54,69.61,69.49,69.61,96106.0,50.4339,50.4847,50.3977,50.4847,96106.0
2018-03-27 14:30:00,69.62,69.98,69.61,69.94,135454.0,50.492,50.753,50.4847,50.724,135454.0
2018-03-27 14:40:00,69.95,70.05,69.78,69.81,93806.0,50.7313,50.8038,50.608,50.6298,93806.0
2018-03-27 14:50:00,69.82,69.96,69.73,69.78,65135.0,50.637,50.7385,50.5717,50.608,65135.0
2018-03-27 15:00:00,69.76,69.79,69.46,69.64,73607.0,50.5935,50.6153,50.3759,50.5065,73607.0
2018-03-27 15:10:00,69.65,69.71,69.52,69.67,69527.0,50.5137,50.5572,50.4194,50.5282,69527.0
2018-03-27 15:20:00,69.68,69.7,69.42,69.42,96484.0,50.5355,50.55,50.3469,50.3469,96484.0
2018-03-27 15:30:00,69.42,69.43,69.11,69.34,139776.0,50.3469,50.3542,50.1221,50.2889,139776.0
2018-03-27 15:40:00,69.34,69.35,69.12,69.18,264860.0,50.2889,50.2961,50.1293,50.1728,264860.0
2018-03-27 15:50:00,69.18,69.39,69.17,69.22,421795.0,50.1728,50.3252,50.1656,50.2019,421795.0
2018-03-28 09:30:00,67.0,67.79,66.99,67.78,1297235.0,48.5918,49.1647,48.5845,49.1575,1297235.0
2018-03-28 09:40:00,67.78,67.85,67.47,67.53,712382.0,49.1575,49.2083,48.9327,48.9762,712382.0
2018-03-28 09:50:00,67.55,67.72,67.43,67.58,341996.0,48.9907,49.114,48.9037,49.0124,341996.0
2018-03-28 10:00:00,67.57,67.75,67.36,67.73,361812.0,49.0052,49.1357,48.8529,49.1212,361812.0
2018-03-28 10:10:00,67.74,67.85,67.65,67.81,347435.0,49.1285,49.2083,49.0632,49.1793,347435.0
2018-03-28 10:20:00,67.81,67.91,67.74,67.85,561667.0,49.1793,49.2518,49.1285,49.2083,561667.0
2018-03-28 10:30:00,67.85,67.9,67.77,67.86,467016.0,49.2083,49.2445,49.1502,49.2155,467016.0
2018-03-28 10:40:00,67.87,68.0,67.82,67.96,320552.0,49.2228,49.3171,49.1865,49.288,320552.0
2018-03-28 10:50:00,67.95,67.99,67.78,67.8,245706.0,49.2808,49.3098,49.1575,49.172,245706.0
2018-03-28 11:00:00,67.79,68.0,67.79,68.0,238791.0,49.1647,49.3171,49.1647,49.3171,238791.0
2018-03-28 11:10:00,68.0,68.19,67.98,68.05,348638.0,49.3171,49.4548,49.3025,49.3533,348638.0
2018-03-28 11:20:00,68.06,68.2,68.0,68.18,276359.0,49.3606,49.4621,49.3171,49.4476,276359.0
2018-03-28 11:30:00,68.19,68.25,68.03,68.13,196631.0,49.4548,49.4984,49.3388,49.4113,196631.0
2018-03-28 11:40:00,68.13,68.24,68.07,68.17,181627.0,49.4113,49.4911,49.3678,49.4403,181627.0
2018-03-28 11:50:00,68.17,68.4,68.09,68.15,271405.0,49.4403,49.6072,49.3823,49.4258,271405.0
2018-03-28 12:00:00,68.14,68.14,68.0,68.1,183130.0,49.4186,49.4186,49.3171,49.3896,183130.0
2018-03-28 12:10:00,68.1,68.2,68.03,68.14,144083.0,49.3896,49.4621,49.3388,49.4186,144083.0
2018-03-28 12:20:00,68.14,68.32,68.04,68.3,141048.0,49.4186,49.5491,49.3461,49.5346,141048.0
2018-03-28 12:30:00,68.3,68.37,68.23,68.31,152814.0,49.5346,49.5854,49.4839,49.5419,152814.0
2018-03-28 12:40:00,68.32,68.43,68.32,68.33,114345.0,49.5491,49.6289,49.5491,49.5564,114345.0
2018-03-28 12:50:00,68.32,68.4,68.27,68.3,83953.0,49.5491,49.6072,49.5129,49.5346,83953.0
2018-03-28 13:00:00,68.31,68.33,67.94,67.97,139004.0,49.5419,49.5564,49.2735,49.2953,139004.0
2018-03-28 13:10:00,67.96,68.04,67.92,68.02,136238.0,49.288,49.3461,49.259,49.3316,136238.0
2018-03-28 13:20:00,68.02,68.04,67.81,67.93,140479.0,49.3316,49.3461,49.1793,49.2663,140479.0
2018-03-28 13:30:00,67.93,67.96,67.84,67.93,119364.0,49.2663,49.288,49.201,49.2663,119364.0
2018-03-28 13:40:00,67.92,68.08,67.92,68.05,148372.0,49.259,49.3751,49.259,49.3533,148372.0
2018-03-28 13:50:00,68.05,68.11,67.89,67.91,149691.0,49.3533,49.3968,49.2373,49.2518,149691.0
2018-03-28 14:00:00,67.91,68.03,67.9,67.98,168187.0,49.2518,49.3388,49.2445,49.3025,168187.0
2018-03-28 14:10:00,67.98,68.11,67.95,68.0,219802.0,49.3025,49.3968,49.2808,49.3171,219802.0
2018-03-28 14:20:00,68.0,68.07,67.9,67.94,118252.0,49.3171,49.3678,49.2445,49.2735,118252.0
2018-03-28 14:30:00,67.94,67.94,67.8,67.84,107078.0,49.2735,49.2735,49.172,49.201,107078.0
2018-03-28 14:40:00,67.85,68.02,67.85,68.02,126754.0,49.2083,49.3316,49.2083,49.3316,126754.0
2018-03-28 14:50:00,68.02,68.04,67.94,67.98,118878.0,49.3316,49.3461,49.2735,49.3025,118878.0
2018-03-28 15:00:00,67.97,67.97,67.75,67.78,141066.0,49.2953,49.2953,49.1357,49.1575,141066.0
2018-03-28 15:10:00,67.79,67.82,67.68,67.81,196567.0,49.1647,49.1865,49.085,49.1793,196567.0
2018-03-28 15:20:00,67.82,67.91,67.73,67.9,117790.0,49.1865,49.2518,49.1212,49.2445,117790.0
2018-03-28 15:30:00,67.9,67.98,67.8,67.96,191757.0,49.2445,49.3025,49.172,49.288,191757.0
2018-03-28 15:40:00,67.96,68.0,67.77,67.8,309023.0,49.288,49.3171,49.1502,49.172,309023.0
2018-03-28 15:50:00,67.8,67.85,67.77,67.79,475683.0,49.172,49.2083,49.1502,49.1647,475683.0
2018-03-29 09:30:00,68.1,68.11,67.8,67.94,345959.0,49.3896,49.3968,49.172,49.2735,345959.0
2018-03-29 09:40:00,67.94,68.06,67.91,67.96,223446.0,49.2735,49.3606,49.2518,49.288,223446.0
2018-03-29 09:50:00,67.96,68.12,67.8,67.87,318794.0,49.288,49.4041,49.172,49.2228,318794.0
2018-03-29 10:00:00,67.87,67.94,67.73,67.83,225974.0,49.2228,49.2735,49.1212,49.1938,225974.0
2018-03-29 10:10:00,67.83,67.87,67.73,67.83,294968.0,49.1938,49.2228,49.1212,49.1938,294968.0
2018-03-29 10:20:00,67.82,68.01,67.82,67.95,265739.0,49.1865,49.3243,49.1865,49.2808,265739.0
2018-03-29 10:30:00,67.95,67.96,67.76,67.83,162468.0,49.2808,49.288,49.143,49.1938,162468.0
2018-03-29 10:40:00,67.83,67.95,67.79,67.85,123234.0,49.1938,49.2808,49.1647,49.2083,123234.0
2018-03-29 10:50:00,67.86,67.9,67.61,67.66,168818.0,49.2155,49.2445,49.0342,49.0705,168818.0
2018-03-29 11:00:00,67.66,67.83,67.65,67.8,113609.0,49.0705,49.1938,49.0632,49.172,113609.0
2018-03-29 11:10:00,67.79,67.93,67.77,67.9,197817.0,49.1647,49.2663,49.1502,49.2445,197817.0
2018-03-29 11:20:00,67.9,67.94,67.74,67.74,212868.0,49.2445,49.2735,49.1285,49.1285,212868.0
2018-03-29 11:30:00,67.74,67.85,67.72,67.82,178552.0,49.1285,49.2083,49.114,49.1865,178552.0
2018-03-29 11:40:00,67.82,67.83,67.73,67.81,183111.0,49.1865,49.1938,49.1212,49.1793,183111.0
2018-03-29 11:50:00,67.82,67.84,67.71,67.77,122894.0,49.1865,49.201,49.1067,49.1502,122894.0
2018-03-29 12:00:00,67.77,67.79,67.64,67.72,120921.0,49.1502,49.1647,49.056,49.114,120921.0
2018-03-29 12:10:00,67.73,67.81,67.67,67.67,133538.0,49.1212,49.1793,49.0777,49.0777,133538.0
2018-03-29 12:20:00,67.68,67.72,67.64,67.66,146020.0,49.085,49.114,49.056,49.0705,146020.0
2018-03-29 12:30:00,67.66,67.73,67.62,67.73,84427.0,49.0705,49.1212,49.0415,49.1212,84427.0
2018-03-29 12:40:00,67.73,67.81,67.72,67.77,132952.0,49.1212,49.1793,49.114,49.1502,132952.0
2018-03-29 12:50:00,67.77,67.78,67.68,67.74,78719.0,49.1502,49.1575,49.085,49.1285,78719.0
2018-03-29 13:00:00,67.74,67.8,67.66,67.67,116649.0,49.1285,49.172,49.0705,49.0777,116649.0
2018-03-29 13:10:00,67.67,67.68,67.41,67.5,176773.0,49.0777,49.085,48.8892,48.9544,176773.0
2018-03-29 13:20:00,67.51,67.58,67.5,67.51,89862.0,48.9617,49.0124,48.9544,48.9617,89862.0
2018-03-29 13:30:00,67.51,67.53,67.31,67.33,160089.0,48.9617,48.9762,48.8166,48.8311,160089.0
2018-03-29 13:40:00,67.34,67.35,67.25,67.26,262391.0,48.8384,48.8456,48.7731,48.7804,262391.0
2018-03-29 13:50:00,67.26,67.37,67.24,67.24,260325.0,48.7804,48.8601,48.7659,48.7659,260325.0
2018-03-29 14:00:00,67.23,67.3,67.17,67.3,301343.0,48.7586,48.8094,48.7151,48.8094,301343.0
2018-03-29 14:10:00,67.3,67.56,67.3,67.56,102986.0,48.8094,48.9979,48.8094,48.9979,102986.0
2018-03-29 14:20:00,67.56,67.58,67.45,67.51,186435.0,48.9979,49.0124,48.9182,48.9617,186435.0
2018-03-29 14:30:00,67.51,67.53,67.41,67.42,124949.0,48.9617,48.9762,48.8892,48.8964,124949.0
2018-03-29 14:40:00,67.42,67.58,67.42,67.55,137254.0,48.8964,49.0124,48.8964,48.9907,137254.0
2018-03-29 14:50:00,67.55,67.67,67.54,67.65,210862.0,48.9907,49.0777,48.9834,49.0632,210862.0
2018-03-29 15:00:00,67.65,67.65,67.54,67.56,165600.0,49.0632,49.0632,48.9834,48.9979,165600.0
2018-03-29 15:10:00,67.55,67.65,67.52,67.54,113072.0,48.9907,49.0632,48.9689,48.9834,113072.0
2018-03-29 15:20:00,67.53,67.64,67.51,67.64,130808.0,48.9762,49.056,48.9617,49.056,130808.0
2018-03-29 15:30:00,67.63,67.64,67.49,67.6,204821.0,49.0487,49.056,48.9472,49.027,204821.0
2018-03-29 15:40:00,67.61,67.72,67.56,67.68,299274.0,49.0342,49.114,48.9979,49.085,299274.0
2018-03-29 15:50:00,67.69,67.73,67.42,67.44,630444.0,49.0922,49.1212,48.8964,48.9109,630444.0
2018-04-02 09:30:00,67.63,67.97,67.61,67.91,219551.0,49.0487,49.2953,49.0342,49.2518,219551.0
2018-04-02 09:40:00,67.89,68.01,67.76,67.94,335880.0,49.2373,49.3243,49.143,49.2735,335880.0
2018-04-02 09:50:00,67.94,68.01,67.8,67.94,157340.0,49.2735,49.3243,49.172,49.2735,157340.0
2018-04-02 10:00:00,67.93,67.99,67.85,67.86,148350.0,49.2663,49.3098,49.2083,49.2155,148350.0
2018-04-02 10:10:00,67.86,68.03,67.86,67.99,127800.0,49.2155,49.3388,49.2155,49.3098,127800.0
2018-04-02 10:20:00,67.99,68.06,67.93,68.05,175200.0,49.3098,49.3606,49.2663,49.3533,175200.0
2018-04-02 10:30:00,68.05,68.06,67.95,67.95,116698.0,49.3533,49.3606,49.2808,49.2808,116698.0
2018-04-02 10:40:00,67.94,67.96,67.64,67.64,134661.0,49.2735,49.288,49.056,49.056,134661.0
2018-04-02 10:50:00,67.65,67.68,67.45,67.45,115059.0,49.0632,49.085,48.9182,48.9182,115059.0
2018-04-02 11:00:00,67.45,67.59,67.36,67.48,129470.0,48.9182,49.0197,48.8529,48.9399,129470.0
2018-04-02 11:10:00,67.49,67.52,67.28,67.42,100356.0,48.9472,48.9689,48.7949,48.8964,100356.0
2018-04-02 11:20:00,67.42,67.53,67.36,67.51,106302.0,48.8964,48.9762,48.8529,48.9617,106302.0
2018-04-02 11:30:00,67.51,67.56,67.17,67.24,90164.0,48.9617,48.9979,48.7151,48.7659,90164.0
2018-04-02 11:40:00,67.23,67.37,67.13,67.33,66296.0,48.7586,48.8601,48.6861,48.8311,66296.0
2018-04-02 11:50:00,67.33,67.34,67.15,67.15,64373.0,48.8311,48.8384,48.7006,48.7006,64373.0
2018-04-02 12:00:00,67.15,67.17,66.96,66.97,187212.0,48.7006,48.7151,48.5628,48.57,187212.0
2018-04-02 12:10:00,66.97,67.03,66.94,66.94,109466.0,48.57,48.6136,48.5483,48.5483,109466.0
2018-04-02 12:20:00,66.93,66.95,66.88,66.92,92477.0,48.541,48.5555,48.5048,48.5338,92477.0
2018-04-02 12:30:00,66.92,67.06,66.92,67.03,61774.0,48.5338,48.6353,48.5338,48.6136,61774.0
2018-04-02 12:40:00,67.03,67.19,67.0,67.16,58061.0,48.6136,48.7296,48.5918,48.7078,58061.0
2018-04-02 12:50:00,67.17,67.19,67.07,67.1,93227.0,48.7151,48.7296,48.6426,48.6643,93227.0
2018-04-02 13:00:00,67.09,67.1,67.02,67.04,82049.0,48.6571,48.6643,48.6063,48.6208,82049.0
2018-04-02 13:10:00,67.05,67.11,67.02,67.11,100382.0,48.6281,48.6716,48.6063,48.6716,100382.0
2018-04-02 13:20:00,67.11,67.15,67.0,67.02,102541.0,48.6716,48.7006,48.5918,48.6063,102541.0
2018-04-02 13:30:00,67.03,67.05,66.89,66.93,62437.0,48.6136,48.6281,48.512,48.541,62437.0
2018-04-02 13:40:00,66.93,67.01,66.87,66.9,75926.0,48.541,48.5991,48.4975,48.5193,75926.0
2018-04-02 13:50:00,66.9,66.92,66.82,66.86,75709.0,48.5193,48.5338,48.4613,48.4903,75709.0
2018-04-02 14:00:00,66.85,66.91,66.8,66.85,170880.0,48.483,48.5265,48.4468,48.483,170880.0
2018-04-02 14:10:00,66.84,67.04,66.84,67.01,94973.0,48.4758,48.6208,48.4758,48.5991,94973.0
2018-04-02 14:20:00,67.01,67.12,66.95,67.01,81063.0,48.5991,48.6788,48.5555,48.5991,81063.0
2018-04-02 14:30:00,67.0,67.05,66.93,67.02,130742.0,48.5918,48.6281,48.541,48.6063,130742.0
2018-04-02 14:40:00,67.01,67.02,66.85,66.95,89326.0,48.5991,48.6063,48.483,48.5555,89326.0
2018-04-02 14:50:00,66.95,67.06,66.88,66.93,103407.0,48.5555,48.6353,48.5048,48.541,103407.0
2018-04-02 15:00:00,66.92,66.95,66.7,66.76,123421.0,48.5338,48.5555,48.3742,48.4177,123421.0
2018-04-02 15:10:00,66.75,66.81,66.7,66.8,118315.0,48.4105,48.454,48.3742,48.4468,118315.0
2018-04-02 15:20:00,66.8,66.83,66.68,66.78,103189.0,48.4468,48.4685,48.3597,48.4322,103189.0
2018-04-02 15:30:00,66.78,66.87,66.75,66.82,167723.0,48.4322,48.4975,48.4105,48.4613,167723.0
2018-04-02 15:40:00,66.81,66.96,66.79,66.95,180493.0,48.454,48.5628,48.4395,48.5555,180493.0
2018-04-02 15:50:00,66.96,67.13,66.95,67.06,324256.0,48.5628,48.6861,48.5555,48.6353,324256.0
2018-04-03 09:30:00,67.18,67.27,66.9,67.01,187209.0,48.7223,48.7876,48.5193,48.5991,187209.0
2018-04-03 09:40:00,67.0,67.22,66.98,67.22,105790.0,48.5918,48.7514,48.5773,48.7514,105790.0
2018-04-03 09:50:00,67.22,67.32,67.2,67.27,83689.0,48.7514,48.8239,48.7369,48.7876,83689.0
2018-04-03 10:00:00,67.27,67.43,67.25,67.38,96020.0,48.7876,48.9037,48.7731,48.8674,96020.0
2018-04-03 10:10:00,67.38,67.39,67.04,67.04,67547.0,48.8674,48.8746,48.6208,48.6208,67547.0
2018-04-03 10:20:00,67.05,67.18,67.05,67.11,48360.0,48.6281,48.7223,48.6281,48.6716,48360.0
2018-04-03 10:30:00,67.12,67.23,67.0,67.22,66186.0,48.6788,48.7586,48.5918,48.7514,66186.0
2018-04-03 10:40:00,67.22,67.29,67.14,67.24,65860.0,48.7514,48.8021,48.6933,48.7659,65860.0
2018-04-03 10:50:00,67.25,67.32,67.14,67.23,66167.0,48.7731,48.8239,48.6933,48.7586,66167.0
2018-04-03 11:00:00,67.24,67.46,67.15,67.43,75390.0,48.7659,48.9254,48.7006,48.9037,75390.0
2018-04-03 11:10:00,67.41,67.44,67.21,67.24,61584.0,48.8892,48.9109,48.7441,48.7659,61584.0
2018-04-03 11:20:00,67.24,67.33,67.2,67.21,46045.0,48.7659,48.8311,48.7369,48.7441,46045.0
2018-04-03 11:30:00,67.2,67.28,67.11,67.28,76386.0,48.7369,48.7949,48.6716,48.7949,76386.0
2018-04-03 11:40:00,67.27,67.43,67.22,67.43,66481.0,48.7876,48.9037,48.7514,48.9037,66481.0
2018-04-03 11:50:00,67.42,67.53,67.35,67.47,97557.0,48.8964,48.9762,48.8456,48.9327,97557.0
2018-04-03 12:00:00,67.47,67.47,67.31,67.33,64384.0,48.9327,48.9327,48.8166,48.8311,64384.0
2018-04-03 12:10:00,67.32,67.35,67.27,67.31,52719.0,48.8239,48.8456,48.7876,48.8166,52719.0
2018-04-03 12:20:00,67.31,67.4,67.25,67.25,88575.0,48.8166,48.8819,48.7731,48.7731,88575.0
2018-04-03 12:30:00,67.25,67.29,67.18,67.19,44375.0,48.7731,48.8021,48.7223,48.7296,44375.0
2018-04-03 12:40:00,67.19,67.31,67.16,67.16,41040.0,48.7296,48.8166,48.7078,48.7078,41040.0
2018-04-03 12:50:00,67.17,67.22,67.04,67.07,100656.0,48.7151,48.7514,48.6208,48.6426,100656.0
2018-04-03 13:00:00,67.07,67.1,66.92,66.93,134882.0,48.6426,48.6643,48.5338,48.541,134882.0
2018-04-03 13:10:00,66.93,66.97,66.9,66.96,42061.0,48.541,48.57,48.5193,48.5628,42061.0
2018-04-03 13:20:00,66.96,67.06,66.91,67.0,50650.0,48.5628,48.6353,48.5265,48.5918,50650.0
2018-04-03 13:30:00,67.01,67.05,66.97,66.98,39304.0,48.5991,48.6281,48.57,48.5773,39304.0
2018-04-03 13:40:00,66.98,67.11,66.97,67.06,46339.0,48.5773,48.6716,48.57,48.6353,46339.0
2018-04-03 13:50:00,67.06,67.18,67.03,67.15,74902.0,48.6353,48.7223,48.6136,48.7006,74902.0
2018-04-03 14:00:00,67.16,67.2,67.09,67.1,79111.0,48.7078,48.7369,48.6571,48.6643,79111.0
2018-04-03 14:10:00,67.11,67.17,67.05,67.13,94401.0,48.6716,48.7151,48.6281,48.6861,94401.0
2018-04-03 14:20:00,67.12,67.2,67.08,67.2,81324.0,48.6788,48.7369,48.6498,48.7369,81324.0
2018-04-03 14:30:00,67.2,67.3,67.18,67.28,53914.0,48.7369,48.8094,48.7223,48.7949,53914.0
2018-04-03 14:40:00,67.28,67.37,67.19,67.35,120279.0,48.7949,48.8601,48.7296,48.8456,120279.0
2018-04-03 14:50:00,67.36,67.5,67.32,67.39,90167.0,48.8529,48.9544,48.8239,48.8746,90167.0
2018-04-03 15:00:00,67.38,67.57,67.33,67.53,123484.0,48.8674,49.0052,48.8311,48.9762,123484.0
2018-04-03 15:10:00,67.52,67.62,67.4,67.46,117511.0,48.9689,49.0415,48.8819,48.9254,117511.0
2018-04-03 15:20:00,67.46,67.57,67.4,67.56,105378.0,48.9254,49.0052,48.8819,48.9979,105378.0
2018-04-03 15:30:00,67.56,67.57,67.34,67.43,119077.0,48.9979,49.0052,48.8384,48.9037,119077.0
2018-04-03 15:40:00,67.43,67.46,67.32,67.4,204618.0,48.9037,48.9254,48.8239,48.8819,204618.0
2018-04-03 15:50:00,67.4,67.44,67.3,67.35,345223.0,48.8819,48.9109,48.8094,48.8456,345223.0
2018-04-04 09:30:00,67.23,67.29,66.81,66.87,166562.0,48.7586,48.8021,48.454,48.4975,166562.0
2018-04-04 09:40:00,66.87,67.21,66.83,67.13,108265.0,48.4975,48.7441,48.4685,48.6861,108265.0
2018-04-04 09:50:00,67.15,67.43,67.07,67.43,94353.0,48.7006,48.9037,48.6426,48.9037,94353.0
2018-04-04 10:00:00,67.42,67.54,67.27,67.46,116948.0,48.8964,48.9834,48.7876,48.9254,116948.0
2018-04-04 10:10:00,67.47,67.53,67.35,67.49,99418.0,48.9327,48.9762,48.8456,48.9472,99418.0
2018-04-04 10:20:00,67.49,67.52,67.38,67.42,104451.0,48.9472,48.9689,48.8674,48.8964,104451.0
2018-04-04 10:30:00,67.43,67.43,67.29,67.33,71623.0,48.9037,48.9037,48.8021,48.8311,71623.0
2018-04-04 10:40:00,67.32,67.32,67.18,67.21,119161.0,48.8239,48.8239,48.7223,48.7441,119161.0
2018-04-04 10:50:00,67.21,67.33,67.16,67.16,57283.0,48.7441,48.8311,48.7078,48.7078,57283.0
2018-04-04 11:00:00,67.15,67.23,67.02,67.19,75858.0,48.7006,48.7586,48.6063,48.7296,75858.0
2018-04-04 11:10:00,67.19,67.24,67.02,67.02,85009.0,48.7296,48.7659,48.6063,48.6063,85009.0
2018-04-04 11:20:00,67.03,67.07,66.94,66.95,55410.0,48.6136,48.6426,48.5483,48.5555,55410.0
2018-04-04 11:30:00,66.97,66.98,66.84,66.94,73492.0,48.57,48.5773,48.4758,48.5483,73492.0
2018-04-04 11:40:00,66.95,66.96,66.86,66.93,47651.0,48.5555,48.5628,48.4903,48.541,47651.0
2018-04-04 11:50:00,66.92,66.96,66.87,66.94,43949.0,48.5338,48.5628,48.4975,48.5483,43949.0
2018-04-04 12:00:00,66.93,66.94,66.87,66.93,49829.0,48.541,48.5483,48.4975,48.541,49829.0
2018-04-04 12:10:00,66.93,66.93,66.8,66.82,83668.0,48.541,48.541,48.4468,48.4613,83668.0
2018-04-04 12:20:00,66.82,66.86,66.77,66.79,73945.0,48.4613,48.4903,48.425,48.4395,73945.0
2018-04-04 12:30:00,66.8,66.93,66.77,66.81,77525.0,48.4468,48.541,48.425,48.454,77525.0
2018-04-04 12:40:00,66.81,66.84,66.76,66.83,45511.0,48.454,48.4758,48.4177,48.4685,45511.0
2018-04-04 12:50:00,66.84,66.85,66.76,66.76,51564.0,48.4758,48.483,48.4177,48.4177,51564.0
2018-04-04 13:00:00,66.77,66.79,66.66,66.67,58624.0,48.425,48.4395,48.3452,48.3525,58624.0
2018-04-04 13:10:00,66.68,66.7,66.45,66.45,129467.0,48.3597,48.3742,48.1929,48.1929,129467.0
2018-04-04 13:20:00,66.45,66.62,66.45,66.56,83263.0,48.1929,48.3162,48.1929,48.2727,83263.0
2018-04-04 13:30:00,66.56,66.61,66.45,66.61,50388.0,48.2727,48.309,48.1929,48.309,50388.0
2018-04-04 13:40:00,66.61,66.7,66.6,66.67,47922.0,48.309,48.3742,48.3017,48.3525,47922.0
2018-04-04 13:50:00,66.67,66.81,66.65,66.81,73214.0,48.3525,48.454,48.338,48.454,73214.0
2018-04-04 14:00:00,66.81,66.83,66.74,66.8,101216.0,48.454,48.4685,48.4032,48.4468,101216.0
2018-04-04 14:10:00,66.8,66.94,66.78,66.92,88955.0,48.4468,48.5483,48.4322,48.5338,88955.0
2018-04-04 14:20:00,66.93,67.06,66.92,67.06,75243.0,48.541,48.6353,48.5338,48.6353,75243.0
2018-04-04 14:30:00,67.07,67.09,66.96,67.05,86049.0,48.6426,48.6571,48.5628,48.6281,86049.0
2018-04-04 14:40:00,67.05,67.23,67.04,67.18,76874.0,48.6281,48.7586,48.6208,48.7223,76874.0
2018-04-04 14:50:00,67.17,67.18,67.04,67.08,82704.0,48.7151,48.7223,48.6208,48.6498,82704.0
2018-04-04 15:00:00,67.07,67.21,67.05,67.17,85472.0,48.6426,48.7441,48.6281,48.7151,85472.0
2018-04-04 15:10:00,67.17,67.18,67.02,67.03,63301.0,48.7151,48.7223,48.6063,48.6136,63301.0
2018-04-04 15:20:00,67.03,67.17,67.03,67.11,136792.0,48.6136,48.7151,48.6136,48.6716,136792.0
2018-04-04 15:30:00,67.1,67.13,67.04,67.07,133441.0,48.6643,48.6861,48.6208,48.6426,133441.0
2018-04-04 15:40:00,67.08,67.08,66.93,66.97,149247.0,48.6498,48.6498,48.541,48.57,149247.0
2018-04-04 15:50:00,66.97,67.02,66.9,66.96,263730.0,48.57,48.6063,48.5193,48.5628,263730.0
2018-04-05 09:30:00,66.95,67.16,66.59,66.59,158684.0,48.5555,48.7078,48.2944,48.2944,158684.0
2018-04-05 09:40:00,66.59,66.6,66.37,66.53,164182.0,48.2944,48.3017,48.1349,48.2509,164182.0
2018-04-05 09:50:00,66.53,66.72,66.51,66.71,94088.0,48.2509,48.3887,48.2364,48.3815,94088.0
2018-04-05 10:00:00,66.72,66.83,66.63,66.69,123355.0,48.3887,48.4685,48.3235,48.367,123355.0
2018-04-05 10:10:00,66.69,66.87,66.66,66.86,94814.0,48.367,48.4975,48.3452,48.4903,94814.0
2018-04-05 10:20:00,66.86,67.0,66.84,66.91,112520.0,48.4903,48.5918,48.4758,48.5265,112520.0
2018-04-05 10:30:00,66.91,66.92,66.75,66.78,77191.0,48.5265,48.5338,48.4105,48.4322,77191.0
2018-04-05 10:40:00,66.77,66.85,66.63,66.65,85907.0,48.425,48.483,48.3235,48.338,85907.0
2018-04-05 10:50:00,66.65,66.68,66.51,66.52,87907.0,48.338,48.3597,48.2364,48.2437,87907.0
2018-04-05 11:00:00,66.53,66.82,66.48,66.82,132102.0,48.2509,48.4613,48.2147,48.4613,132102.0
2018-04-05 11:10:00,66.83,66.99,66.81,66.93,74083.0,48.4685,48.5845,48.454,48.541,74083.0
2018-04-05 11:20:00,66.94,66.94,66.75,66.83,65016.0,48.5483,48.5483,48.4105,48.4685,65016.0
2018-04-05 11:30:00,66.82,66.97,66.76,66.9,73294.0,48.4613,48.57,48.4177,48.5193,73294.0
2018-04-05 11:40:00,66.9,66.94,66.81,66.94,63717.0,48.5193,48.5483,48.454,48.5483,63717.0
2018-04-05 11:50:00,66.95,67.0,66.89,66.95,64212.0,48.5555,48.5918,48.512,48.5555,64212.0
2018-04-05 12:00:00,66.96,67.06,66.95,67.04,59264.0,48.5628,48.6353,48.5555,48.6208,59264.0
2018-04-05 12:10:00,67.03,67.13,67.02,67.12,72979.0,48.6136,48.6861,48.6063,48.6788,72979.0
2018-04-05 12:20:00,67.11,67.15,67.03,67.1,57891.0,48.6716,48.7006,48.6136,48.6643,57891.0
2018-04-05 12:30:00,67.1,67.17,67.09,67.12,42453.0,48.6643,48.7151,48.6571,48.6788,42453.0
2018-04-05 12:40:00,67.12,67.19,67.0,67.08,84486.0,48.6788,48.7296,48.5918,48.6498,84486.0
2018-04-05 12:50:00,67.09,67.24,67.06,67.23,34803.0,48.6571,48.7659,48.6353,48.7586,34803.0
2018-04-05 13:00:00,67.22,67.31,67.21,67.27,51351.0,48.7514,48.8166,48.7441,48.7876,51351.0
2018-04-05 13:10:00,67.28,67.33,67.21,67.31,78697.0,48.7949,48.8311,48.7441,48.8166,78697.0
2018-04-05 13:20:00,67.3,67.44,67.29,67.37,69509.0,48.8094,48.9109,48.8021,48.8601,69509.0
2018-04-05 13:30:00,67.37,67.48,67.33,67.45,51996.0,48.8601,48.9399,48.8311,48.9182,51996.0
2018-04-05 13:40:00,67.45,67.45,67.33,67.41,72099.0,48.9182,48.9182,48.8311,48.8892,72099.0
2018-04-05 13:50:00,67.42,67.52,67.4,67.52,71591.0,48.8964,48.9689,48.8819,48.9689,71591.0
2018-04-05 14:00:00,67.52,67.58,67.4,67.44,72576.0,48.9689,49.0124,48.8819,48.9109,72576.0
2018-04-05 14:10:00,67.44,67.55,67.44,67.51,69648.0,48.9109,48.9907,48.9109,48.9617,69648.0
2018-04-05 14:20:00,67.51,67.52,67.41,67.47,63339.0,48.9617,48.9689,48.8892,48.9327,63339.0
2018-04-05 14:30:00,67.47,67.59,67.47,67.57,57358.0,48.9327,49.0197,48.9327,49.0052,57358.0
2018-04-05 14:40:00,67.57,67.69,67.57,67.62,55372.0,49.0052,49.0922,49.0052,49.0415,55372.0
2018-04-05 14:50:00,67.61,67.65,67.56,67.61,41640.0,49.0342,49.0632,48.9979,49.0342,41640.0
2018-04-05 15:00:00,67.6,67.64,67.52,67.62,52490.0,49.027,49.056,48.9689,49.0415,52490.0
2018-04-05 15:10:00,67.63,67.64,67.43,67.47,72403.0,49.0487,49.056,48.9037,48.9327,72403.0
2018-04-05 15:20:00,67.47,67.57,67.45,67.53,70069.0,48.9327,49.0052,48.9182,48.9762,70069.0
2018-04-05 15:30:00,67.53,67.56,67.36,67.4,132023.0,48.9762,48.9979,48.8529,48.8819,132023.0
2018-04-05 15:40:00,67.4,67.47,67.31,67.34,214409.0,48.8819,48.9327,48.8166,48.8384,214409.0
2018-04-05 15:50:00,67.34,67.42,67.32,67.34,377789.0,48.8384,48.8964,48.8239,48.8384,377789.0
2018-04-06 09:30:00,67.32,67.55,67.12,67.17,133681.0,48.8239,48.9907,48.6788,48.7151,133681.0
2018-04-06 09:40:00,67.18,67.36,67.16,67.26,75913.0,48.7223,48.8529,48.7078,48.7804,75913.0
2018-04-06 09:50:00,67.27,67.36,67.18,67.33,82257.0,48.7876,48.8529,48.7223,48.8311,82257.0
2018-04-06 10:00:00,67.33,67.42,67.29,67.37,88437.0,48.8311,48.8964,48.8021,48.8601,88437.0
2018-04-06 10:10:00,67.36,67.41,67.31,67.39,62252.0,48.8529,48.8892,48.8166,48.8746,62252.0
2018-04-06 10:20:00,67.38,67.42,67.26,67.26,60182.0,48.8674,48.8964,48.7804,48.7804,60182.0
2018-04-06 10:30:00,67.26,67.39,67.24,67.24,78074.0,48.7804,48.8746,48.7659,48.7659,78074.0
2018-04-06 10:40:00,67.25,67.26,67.1,67.15,60040.0,48.7731,48.7804,48.6643,48.7006,60040.0
2018-04-06 10:50:00,67.15,67.19,67.07,67.07,49150.0,48.7006,48.7296,48.6426,48.6426,49150.0
2018-04-06 11:00:00,67.08,67.08,66.85,66.85,82057.0,48.6498,48.6498,48.483,48.483,82057.0
2018-04-06 11:10:00,66.86,66.92,66.76,66.85,69025.0,48.4903,48.5338,48.4177,48.483,69025.0
2018-04-06 11:20:00,66.84,66.87,66.74,66.77,57913.0,48.4758,48.4975,48.4032,48.425,57913.0
2018-04-06 11:30:00,66.78,66.96,66.77,66.93,76147.0,48.4322,48.5628,48.425,48.541,76147.0
2018-04-06 11:40:00,66.93,67.0,66.88,66.94,65525.0,48.541,48.5918,48.5048,48.5483,65525.0
2018-04-06 11:50:00,66.94,67.01,66.92,66.93,54938.0,48.5483,48.5991,48.5338,48.541,54938.0
2018-04-06 12:00:00,66.94,66.94,66.84,66.84,58200.0,48.5483,48.5483,48.4758,48.4758,58200.0
2018-04-06 12:10:00,66.84,66.85,66.76,66.77,56632.0,48.4758,48.483,48.4177,48.425,56632.0
2018-04-06 12:20:00,66.76,66.81,66.68,66.68,89473.0,48.4177,48.454,48.3597,48.3597,89473.0
2018-04-06 12:30:00,66.68,66.75,66.65,66.73,57406.0,48.3597,48.4105,48.338,48.396,57406.0
2018-04-06 12:40:00,66.73,66.82,66.7,66.73,74724.0,48.396,48.4613,48.3742,48.396,74724.0
2018-04-06 12:50:00,66.74,66.88,66.7,66.87,70829.0,48.4032,48.5048,48.3742,48.4975,70829.0
2018-04-06 13:00:00,66.86,66.87,66.72,66.72,76350.0,48.4903,48.4975,48.3887,48.3887,76350.0
2018-04-06 13:10:00,66.72,66.73,66.66,66.73,66988.0,48.3887,48.396,48.3452,48.396,66988.0
2018-04-06 13:20:00,66.73,66.76,66.67,66.73,54647.0,48.396,48.4177,48.3525,48.396,54647.0
2018-04-06 13:30:00,66.72,66.83,66.72,66.78,74628.0,48.3887,48.4685,48.3887,48.4322,74628.0
2018-04-06 13:40:00,66.77,66.8,66.66,66.67,65062.0,48.425,48.4468,48.3452,48.3525,65062.0
2018-04-06 13:50:00,66.67,66.68,66.49,66.5,108832.0,48.3525,48.3597,48.2219,48.2292,108832.0
2018-04-06 14:00:00,66.49,66.53,66.4,66.48,110513.0,48.2219,48.2509,48.1567,48.2147,110513.0
2018-04-06 14:10:00,66.5,66.55,66.44,66.45,90992.0,48.2292,48.2654,48.1857,48.1929,90992.0
2018-04-06 14:20:00,66.45,66.59,66.41,66.43,94615.0,48.1929,48.2944,48.1639,48.1784,94615.0
2018-04-06 14:30:00,66.43,66.51,66.3,66.33,102614.0,48.1784,48.2364,48.0841,48.1059,102614.0
2018-04-06 14:40:00,66.33,66.47,66.31,66.36,101782.0,48.1059,48.2074,48.0914,48.1276,101782.0
2018-04-06 14:50:00,66.37,66.38,66.2,66.27,118431.0,48.1349,48.1421,48.0116,48.0624,118431.0
2018-04-06 15:00:00,66.27,66.34,66.13,66.29,126727.0,48.0624,48.1131,47.9608,48.0769,126727.0
2018-04-06 15:10:00,66.29,66.35,66.2,66.25,112384.0,48.0769,48.1204,48.0116,48.0479,112384.0
2018-04-06 15:20:00,66.25,66.3,66.14,66.15,110060.0,48.0479,48.0841,47.9681,47.9753,110060.0
2018-04-06 15:30:00,66.16,66.25,66.14,66.23,159901.0,47.9826,48.0479,47.9681,48.0334,159901.0
2018-04-06 15:40:00,66.24,66.32,66.1,66.12,222788.0,48.0406,48.0986,47.9391,47.9536,222788.0
2018-04-06 15:50:00,66.12,66.3,66.11,66.18,424946.0,47.9536,48.0841,47.9463,47.9971,424946.0
2018-04-09 09:30:00,66.2,66.46,66.2,66.41,136590.0,48.0116,48.2002,48.0116,48.1639,136590.0
2018-04-09 09:40:00,66.41,66.44,66.19,66.21,84875.0,48.1639,48.1857,48.0043,48.0189,84875.0
2018-04-09 09:50:00,66.21,66.31,66.13,66.3,80433.0,48.0189,48.0914,47.9608,48.0841,80433.0
2018-04-09 10:00:00,66.31,66.44,66.17,66.21,115717.0,48.0914,48.1857,47.9898,48.0189,115717.0
2018-04-09 10:10:00,66.2,66.22,66.04,66.16,118923.0,48.0116,48.0261,47.8956,47.9826,118923.0
2018-04-09 10:20:00,66.17,66.47,66.17,66.4,185673.0,47.9898,48.2074,47.9898,48.1567,185673.0
2018-04-09 10:30:00,66.38,66.47,66.33,66.37,78321.0,48.1421,48.2074,48.1059,48.1349,78321.0
2018-04-09 10:40:00,66.37,66.42,66.29,66.39,167353.0,48.1349,48.1712,48.0769,48.1494,167353.0
2018-04-09 10:50:00,66.39,66.45,66.31,66.32,166893.0,48.1494,48.1929,48.0914,48.0986,166893.0
2018-04-09 11:00:00,66.32,66.46,66.29,66.43,69903.0,48.0986,48.2002,48.0769,48.1784,69903.0
2018-04-09 11:10:00,66.44,66.61,66.44,66.59,63066.0,48.1857,48.309,48.1857,48.2944,63066.0
2018-04-09 11:20:00,66.58,66.65,66.55,66.61,57678.0,48.2872,48.338,48.2654,48.309,57678.0
2018-04-09 11:30:00,66.6,66.76,66.57,66.75,109245.0,48.3017,48.4177,48.2799,48.4105,109245.0
2018-04-09 11:40:00,66.75,66.78,66.69,66.74,73507.0,48.4105,48.4322,48.367,48.4032,73507.0
2018-04-09 11:50:00,66.74,66.78,66.69,66.77,81850.0,48.4032,48.4322,48.367,48.425,81850.0
2018-04-09 12:00:00,66.78,66.79,66.71,66.75,73877.0,48.4322,48.4395,48.3815,48.4105,73877.0
2018-04-09 12:10:00,66.74,66.82,66.72,66.81,100071.0,48.4032,48.4613,48.3887,48.454,100071.0
2018-04-09 12:20:00,66.81,66.84,66.72,66.78,56546.0,48.454,48.4758,48.3887,48.4322,56546.0
2018-04-09 12:30:00,66.78,66.88,66.76,66.82,47789.0,48.4322,48.5048,48.4177,48.4613,47789.0
2018-04-09 12:40:00,66.82,66.85,66.79,66.79,46702.0,48.4613,48.483,48.4395,48.4395,46702.0
2018-04-09 12:50:00,66.8,66.81,66.76,66.8,40627.0,48.4468,48.454,48.4177,48.4468,40627.0
2018-04-09 13:00:00,66.8,66.86,66.76,66.8,62995.0,48.4468,48.4903,48.4177,48.4468,62995.0
2018-04-09 13:10:00,66.81,66.91,66.81,66.89,112633.0,48.454,48.5265,48.454,48.512,112633.0
2018-04-09 13:20:00,66.89,66.93,66.84,66.9,69627.0,48.512,48.541,48.4758,48.5193,69627.0
2018-04-09 13:30:00,66.9,66.93,66.84,66.93,52021.0,48.5193,48.541,48.4758,48.541,52021.0
2018-04-09 13:40:00,66.93,67.01,66.91,67.01,42658.0,48.541,48.5991,48.5265,48.5991,42658.0
2018-04-09 13:50:00,67.01,67.06,66.96,66.97,58635.0,48.5991,48.6353,48.5628,48.57,58635.0
2018-04-09 14:00:00,66.98,66.98,66.92,66.98,40847.0,48.5773,48.5773,48.5338,48.5773,40847.0
2018-04-09 14:10:00,66.97,66.97,66.89,66.92,104395.0,48.57,48.57,48.512,48.5338,104395.0
2018-04-09 14:20:00,66.91,66.96,66.89,66.96,59207.0,48.5265,48.5628,48.512,48.5628,59207.0
2018-04-09 14:30:00,66.96,67.02,66.92,67.02,64964.0,48.5628,48.6063,48.5338,48.6063,64964.0
2018-04-09 14:40:00,67.01,67.02,66.89,66.98,64128.0,48.5991,48.6063,48.512,48.5773,64128.0
2018-04-09 14:50:00,66.98,67.0,66.94,66.94,58977.0,48.5773,48.5918,48.5483,48.5483,58977.0
2018-04-09 15:00:00,66.94,67.0,66.89,67.0,95867.0,48.5483,48.5918,48.512,48.5918,95867.0
2018-04-09 15:10:00,67.0,67.01,66.76,66.76,59132.0,48.5918,48.5991,48.4177,48.4177,59132.0
2018-04-09 15:20:00,66.76,66.76,66.64,66.7,64930.0,48.4177,48.4177,48.3307,48.3742,64930.0
2018-04-09 15:30:00,66.69,66.71,66.6,66.65,87715.0,48.367,48.3815,48.3017,48.338,87715.0
2018-04-09 15:40:00,66.66,66.68,66.5,66.5,154962.0,48.3452,48.3597,48.2292,48.2292,154962.0
2018-04-09 15:50:00,66.49,66.52,66.34,66.39,320948.0,48.2219,48.2437,48.1131,48.1494,320948.0
2018-04-10 09:30:00,66.38,66.52,66.15,66.35,169258.0,48.1421,48.2437,47.9753,48.1204,169258.0
2018-04-10 09:40:00,66.36,66.4,66.19,66.22,57452.0,48.1276,48.1567,48.0043,48.0261,57452.0
2018-04-10 09:50:00,66.22,66.27,66.19,66.21,95871.0,48.0261,48.0624,48.0043,48.0189,95871.0
2018-04-10 10:00:00,66.2,66.27,65.97,66.05,138182.0,48.0116,48.0624,47.8448,47.9028,138182.0
2018-04-10 10:10:00,66.06,66.16,65.99,66.0,87760.0,47.9101,47.9826,47.8593,47.8666,87760.0
2018-04-10 10:20:00,66.0,66.07,65.96,66.01,67563.0,47.8666,47.9173,47.8375,47.8738,67563.0
2018-04-10 10:30:00,66.01,66.22,66.0,66.15,73845.0,47.8738,48.0261,47.8666,47.9753,73845.0
2018-04-10 10:40:00,66.14,66.17,66.03,66.1,62164.0,47.9681,47.9898,47.8883,47.9391,62164.0
2018-04-10 10:50:00,66.1,66.16,66.07,66.08,76868.0,47.9391,47.9826,47.9173,47.9246,76868.0
2018-04-10 11:00:00,66.08,66.15,66.03,66.05,83015.0,47.9246,47.9753,47.8883,47.9028,83015.0
2018-04-10 11:10:00,66.05,66.08,65.98,66.0,115092.0,47.9028,47.9246,47.852,47.8666,115092.0
2018-04-10 11:20:00,66.0,66.05,65.94,65.97,89723.0,47.8666,47.9028,47.823,47.8448,89723.0
2018-04-10 11:30:00,65.96,66.01,65.96,66.0,52770.0,47.8375,47.8738,47.8375,47.8666,52770.0
2018-04-10 11:40:00,66.0,66.02,65.83,65.89,79062.0,47.8666,47.8811,47.7433,47.7868,79062.0
2018-04-10 11:50:00,65.88,66.03,65.84,66.0,72830.0,47.7795,47.8883,47.7505,47.8666,72830.0
2018-04-10 12:00:00,66.01,66.07,65.94,65.96,58048.0,47.8738,47.9173,47.823,47.8375,58048.0
2018-04-10 12:10:00,65.96,65.97,65.85,65.9,50898.0,47.8375,47.8448,47.7578,47.794,50898.0
2018-04-10 12:20:00,65.9,65.92,65.67,65.71,155051.0,47.794,47.8085,47.6272,47.6562,155051.0
2018-04-10 12:30:00,65.71,65.88,65.67,65.79,62576.0,47.6562,47.7795,47.6272,47.7142,62576.0
2018-04-10 12:40:00,65.78,65.85,65.74,65.83,78245.0,47.707,47.7578,47.678,47.7433,78245.0
2018-04-10 12:50:00,65.82,65.83,65.72,65.73,65352.0,47.736,47.7433,47.6635,47.6707,65352.0
2018-04-10 13:00:00,65.73,65.82,65.66,65.72,65328.0,47.6707,47.736,47.62,47.6635,65328.0
2018-04-10 13:10:00,65.71,65.81,65.71,65.72,43523.0,47.6562,47.7288,47.6562,47.6635,43523.0
2018-04-10 13:20:00,65.73,65.87,65.72,65.84,41525.0,47.6707,47.7723,47.6635,47.7505,41525.0
2018-04-10 13:30:00,65.85,65.88,65.79,65.82,70717.0,47.7578,47.7795,47.7142,47.736,70717.0
2018-04-10 13:40:00,65.82,65.84,65.63,65.65,71815.0,47.736,47.7505,47.5982,47.6127,71815.0
2018-04-10 13:50:00,65.66,65.77,65.65,65.74,43392.0,47.62,47.6997,47.6127,47.678,43392.0
2018-04-10 14:00:00,65.74,65.82,65.69,65.78,48823.0,47.678,47.736,47.6417,47.707,48823.0
2018-04-10 14:10:00,65.78,65.81,65.68,65.68,69077.0,47.707,47.7288,47.6345,47.6345,69077.0
2018-04-10 14:20:00,65.68,65.69,65.63,65.64,107205.0,47.6345,47.6417,47.5982,47.6055,107205.0
2018-04-10 14:30:00,65.64,65.71,65.56,65.6,105549.0,47.6055,47.6562,47.5474,47.5764,105549.0
2018-04-10 14:40:00,65.59,65.65,65.49,65.54,85447.0,47.5692,47.6127,47.4967,47.5329,85447.0
2018-04-10 14:50:00,65.53,65.63,65.53,65.61,53610.0,47.5257,47.5982,47.5257,47.5837,53610.0
2018-04-10 15:00:00,65.6,65.61,65.5,65.58,57768.0,47.5764,47.5837,47.5039,47.5619,57768.0
2018-04-10 15:10:00,65.58,65.63,65.51,65.58,81386.0,47.5619,47.5982,47.5112,47.5619,81386.0
2018-04-10 15:20:00,65.59,65.61,65.45,65.47,108904.0,47.5692,47.5837,47.4677,47.4822,108904.0
2018-04-10 15:30:00,65.47,65.49,65.44,65.49,111977.0,47.4822,47.4967,47.4604,47.4967,111977.0
2018-04-10 15:40:00,65.48,65.5,65.35,65.47,179928.0,47.4894,47.5039,47.3951,47.4822,179928.0
2018-04-10 15:50:00,65.48,65.53,65.43,65.5,445544.0,47.4894,47.5257,47.4532,47.5039,445544.0
2018-04-11 09:30:00,65.4,65.54,65.1,65.33,144028.0,47.4314,47.5329,47.2138,47.3806,144028.0
2018-04-11 09:40:00,65.35,65.58,65.29,65.41,118834.0,47.3951,47.5619,47.3516,47.4387,118834.0
2018-04-11 09:50:00,65.41,65.6,65.4,65.51,177757.0,47.4387,47.5764,47.4314,47.5112,177757.0
2018-04-11 10:00:00,65.5,65.62,65.39,65.4,171480.0,47.5039,47.591,47.4241,47.4314,171480.0
2018-04-11 10:10:00,65.39,65.4,65.23,65.25,91137.0,47.4241,47.4314,47.3081,47.3226,91137.0
2018-04-11 10:20:00,65.25,65.3,65.11,65.13,79548.0,47.3226,47.3589,47.2211,47.2356,79548.0
2018-04-11 10:30:00,65.13,65.2,65.03,65.08,84451.0,47.2356,47.2863,47.1631,47.1993,84451.0
2018-04-11 10:40:00,65.09,65.09,64.96,65.0,280566.0,47.2066,47.2066,47.1123,47.1413,280566.0
2018-04-11 10:50:00,65.0,65.02,64.91,64.94,161197.0,47.1413,47.1558,47.076,47.0978,161197.0
2018-04-11 11:00:00,64.95,65.06,64.95,64.97,76200.0,47.105,47.1848,47.105,47.1195,76200.0
2018-04-11 11:10:00,64.97,65.05,64.96,65.0,87201.0,47.1195,47.1776,47.1123,47.1413,87201.0
2018-04-11 11:20:00,65.01,65.03,64.96,64.99,82714.0,47.1486,47.1631,47.1123,47.134,82714.0
2018-04-11 11:30:00,65.0,65.06,64.99,65.06,65913.0,47.1413,47.1848,47.134,47.1848,65913.0
2018-04-11 11:40:00,65.06,65.07,65.02,65.06,55074.0,47.1848,47.1921,47.1558,47.1848,55074.0
2018-04-11 11:50:00,65.05,65.16,65.05,65.11,64621.0,47.1776,47.2573,47.1776,47.2211,64621.0
2018-04-11 12:00:00,65.1,65.12,65.07,65.08,44573.0,47.2138,47.2283,47.1921,47.1993,44573.0
2018-04-11 12:10:00,65.08,65.16,65.07,65.11,55334.0,47.1993,47.2573,47.1921,47.2211,55334.0
2018-04-11 12:20:00,65.1,65.11,65.07,65.1,28839.0,47.2138,47.2211,47.1921,47.2138,28839.0
2018-04-11 12:30:00,65.1,65.19,65.08,65.18,56975.0,47.2138,47.2791,47.1993,47.2718,56975.0
2018-04-11 12:40:00,65.18,65.23,65.17,65.17,48249.0,47.2718,47.3081,47.2646,47.2646,48249.0
2018-04-11 12:50:00,65.16,65.18,65.12,65.13,33663.0,47.2573,47.2718,47.2283,47.2356,33663.0
2018-04-11 13:00:00,65.14,65.17,65.08,65.1,37315.0,47.2428,47.2646,47.1993,47.2138,37315.0
2018-04-11 13:10:00,65.1,65.11,65.03,65.04,34383.0,47.2138,47.2211,47.1631,47.1703,34383.0
2018-04-11 13:20:00,65.05,65.05,65.0,65.02,37060.0,47.1776,47.1776,47.1413,47.1558,37060.0
2018-04-11 13:30:00,65.01,65.02,64.96,64.99,53062.0,47.1486,47.1558,47.1123,47.134,53062.0
2018-04-11 13:40:00,64.99,65.03,64.95,65.03,42805.0,47.134,47.1631,47.105,47.1631,42805.0
2018-04-11 13:50:00,65.04,65.07,65.03,65.04,36280.0,47.1703,47.1921,47.1631,47.1703,36280.0
2018-04-11 14:00:00,65.04,65.1,64.95,64.96,67654.0,47.1703,47.2138,47.105,47.1123,67654.0
2018-04-11 14:10:00,64.97,65.13,64.95,65.12,62351.0,47.1195,47.2356,47.105,47.2283,62351.0
2018-04-11 14:20:00,65.11,65.15,65.0,65.0,49092.0,47.2211,47.2501,47.1413,47.1413,49092.0
2018-04-11 14:30:00,65.0,65.07,64.97,64.98,66071.0,47.1413,47.1921,47.1195,47.1268,66071.0
2018-04-11 14:40:00,64.98,65.01,64.94,64.97,76120.0,47.1268,47.1486,47.0978,47.1195,76120.0
2018-04-11 14:50:00,64.97,64.98,64.93,64.95,63405.0,47.1195,47.1268,47.0905,47.105,63405.0
2018-04-11 15:00:00,64.94,64.98,64.9,64.9,114602.0,47.0978,47.1268,47.0688,47.0688,114602.0
2018-04-11 15:10:00,64.9,64.91,64.78,64.82,134402.0,47.0688,47.076,46.9817,47.0108,134402.0
2018-04-11 15:20:00,64.83,64.84,64.76,64.82,118354.0,47.018,47.0253,46.9672,47.0108,118354.0
2018-04-11 15:30:00,64.83,64.83,64.77,64.8,143526.0,47.018,47.018,46.9745,46.9962,143526.0
2018-04-11 15:40:00,64.79,64.84,64.77,64.8,204105.0,46.989,47.0253,46.9745,46.9962,204105.0
2018-04-11 15:50:00,64.79,64.86,64.76,64.84,452242.0,46.989,47.0398,46.9672,47.0253,452242.0
2018-04-12 09:30:00,65.05,65.09,64.83,64.87,146300.0,47.1776,47.2066,47.018,47.047,146300.0
2018-04-12 09:40:00,64.87,65.12,64.84,65.08,73923.0,47.047,47.2283,47.0253,47.1993,73923.0
2018-04-12 09:50:00,65.1,65.13,64.94,65.08,56090.0,47.2138,47.2356,47.0978,47.1993,56090.0
2018-04-12 10:00:00,65.08,65.12,64.94,64.99,74853.0,47.1993,47.2283,47.0978,47.134,74853.0
2018-04-12 10:10:00,65.0,65.0,64.72,64.74,64697.0,47.1413,47.1413,46.9382,46.9527,64697.0
2018-04-12 10:20:00,64.74,64.76,64.65,64.66,62149.0,46.9527,46.9672,46.8875,46.8947,62149.0
2018-04-12 10:30:00,64.66,64.66,64.59,64.59,67359.0,46.8947,46.8947,46.8439,46.8439,67359.0
2018-04-12 10:40:00,64.59,64.63,64.5,64.53,54210.0,46.8439,46.873,46.7787,46.8004,54210.0
2018-04-12 10:50:00,64.53,64.55,64.41,64.44,89089.0,46.8004,46.8149,46.7134,46.7352,89089.0
2018-04-12 11:00:00,64.43,64.47,64.36,64.41,96831.0,46.7279,46.7569,46.6771,46.7134,96831.0
2018-04-12 11:10:00,64.42,64.49,64.4,64.49,110494.0,46.7207,46.7714,46.7061,46.7714,110494.0
2018-04-12 11:20:00,64.49,64.5,64.14,64.14,154690.0,46.7714,46.7787,46.5176,46.5176,154690.0
2018-04-12 11:30:00,64.14,64.2,64.08,64.17,116820.0,46.5176,46.5611,46.4741,46.5393,116820.0
2018-04-12 11:40:00,64.17,64.22,64.11,64.15,94462.0,46.5393,46.5756,46.4958,46.5248,94462.0
2018-04-12 11:50:00,64.15,64.15,64.04,64.11,66038.0,46.5248,46.5248,46.4451,46.4958,66038.0
2018-04-12 12:00:00,64.12,64.19,64.07,64.19,56441.0,46.5031,46.5538,46.4668,46.5538,56441.0
2018-04-12 12:10:00,64.19,64.23,64.08,64.13,73554.0,46.5538,46.5829,46.4741,46.5103,73554.0
2018-04-12 12:20:00,64.14,64.14,64.02,64.11,59577.0,46.5176,46.5176,46.4306,46.4958,59577.0
2018-04-12 12:30:00,64.11,64.15,64.07,64.13,60302.0,46.4958,46.5248,46.4668,46.5103,60302.0
2018-04-12 12:40:00,64.13,64.14,64.07,64.13,49299.0,46.5103,46.5176,46.4668,46.5103,49299.0
2018-04-12 12:50:00,64.12,64.17,64.12,64.15,40140.0,46.5031,46.5393,46.5031,46.5248,40140.0
2018-04-12 13:00:00,64.16,64.17,64.0,64.02,79117.0,46.5321,46.5393,46.416,46.4306,79117.0
2018-04-12 13:10:00,64.03,64.1,64.0,64.08,61358.0,46.4378,46.4886,46.416,46.4741,61358.0
2018-04-12 13:20:00,64.07,64.08,63.91,63.92,92844.0,46.4668,46.4741,46.3508,46.358,92844.0
2018-04-12 13:30:00,63.91,64.06,63.91,64.01,62439.0,46.3508,46.4596,46.3508,46.4233,62439.0
2018-04-12 13:40:00,64.0,64.05,63.98,64.0,61706.0,46.416,46.4523,46.4015,46.416,61706.0
2018-04-12 13:50:00,63.99,64.05,63.97,64.0,48684.0,46.4088,46.4523,46.3943,46.416,48684.0
2018-04-12 14:00:00,64.02,64.08,63.97,64.07,48337.0,46.4306,46.4741,46.3943,46.4668,48337.0
2018-04-12 14:10:00,64.07,64.12,64.04,64.11,64906.0,46.4668,46.5031,46.4451,46.4958,64906.0
2018-04-12 14:20:00,64.11,64.13,64.06,64.06,56605.0,46.4958,46.5103,46.4596,46.4596,56605.0
2018-04-12 14:30:00,64.07,64.13,64.05,64.08,54156.0,46.4668,46.5103,46.4523,46.4741,54156.0
2018-04-12 14:40:00,64.08,64.1,64.03,64.07,61863.0,46.4741,46.4886,46.4378,46.4668,61863.0
2018-04-12 14:50:00,64.08,64.12,64.06,64.1,46129.0,46.4741,46.5031,46.4596,46.4886,46129.0
2018-04-12 15:00:00,64.09,64.14,64.04,64.1,74459.0,46.4813,46.5176,46.4451,46.4886,74459.0
2018-04-12 15:10:00,64.1,64.14,64.05,64.14,51352.0,46.4886,46.5176,46.4523,46.5176,51352.0
2018-04-12 15:20:00,64.13,64.25,64.11,64.22,77522.0,46.5103,46.5974,46.4958,46.5756,77522.0
2018-04-12 15:30:00,64.22,64.26,64.13,64.16,105306.0,46.5756,46.6046,46.5103,46.5321,105306.0
2018-04-12 15:40:00,64.16,64.19,64.09,64.15,104340.0,46.5321,46.5538,46.4813,46.5248,104340.0
2018-04-12 15:50:00,64.15,64.17,64.05,64.08,246148.0,46.5248,46.5393,46.4523,46.4741,246148.0
2018-04-13 09:30:00,64.07,64.24,63.89,64.1,202132.0,46.4668,46.5901,46.3363,46.4886,202132.0
2018-04-13 09:40:00,64.1,64.1,63.93,64.05,126764.0,46.4886,46.4886,46.3653,46.4523,126764.0
2018-04-13 09:50:00,64.04,64.31,64.04,64.2,131336.0,46.4451,46.6409,46.4451,46.5611,131336.0
2018-04-13 10:00:00,64.2,64.3,64.17,64.28,108916.0,46.5611,46.6336,46.5393,46.6191,108916.0
2018-04-13 10:10:00,64.28,64.31,64.22,64.27,106579.0,46.6191,46.6409,46.5756,46.6119,106579.0
2018-04-13 10:20:00,64.27,64.29,64.16,64.21,97371.0,46.6119,46.6264,46.5321,46.5684,97371.0
2018-04-13 10:30:00,64.2,64.24,64.16,64.21,79736.0,46.5611,46.5901,46.5321,46.5684,79736.0
2018-04-13 10:40:00,64.21,64.22,64.01,64.14,84201.0,46.5684,46.5756,46.4233,46.5176,84201.0
2018-04-13 10:50:00,64.13,64.17,64.09,64.14,66787.0,46.5103,46.5393,46.4813,46.5176,66787.0
2018-04-13 11:00:00,64.15,64.35,64.13,64.33,97468.0,46.5248,46.6699,46.5103,46.6554,97468.0
2018-04-13 11:10:00,64.32,64.37,64.26,64.37,59516.0,46.6481,46.6844,46.6046,46.6844,59516.0
2018-04-13 11:20:00,64.36,64.5,64.33,64.4,113949.0,46.6771,46.7787,46.6554,46.7061,113949.0
2018-04-13 11:30:00,64.4,64.4,64.3,64.31,73034.0,46.7061,46.7061,46.6336,46.6409,73034.0
2018-04-13 11:40:00,64.31,64.38,64.31,64.38,53389.0,46.6409,46.6916,46.6409,46.6916,53389.0
2018-04-13 11:50:00,64.38,64.41,64.34,64.35,57677.0,46.6916,46.7134,46.6626,46.6699,57677.0
2018-04-13 12:00:00,64.35,64.39,64.31,64.33,85080.0,46.6699,46.6989,46.6409,46.6554,85080.0
2018-04-13 12:10:00,64.33,64.41,64.32,64.36,54869.0,46.6554,46.7134,46.6481,46.6771,54869.0
2018-04-13 12:20:00,64.36,64.44,64.34,64.42,56720.0,46.6771,46.7352,46.6626,46.7207,56720.0
2018-04-13 12:30:00,64.42,64.43,64.28,64.28,57403.0,46.7207,46.7279,46.6191,46.6191,57403.0
2018-04-13 12:40:00,64.29,64.34,64.26,64.34,42462.0,46.6264,46.6626,46.6046,46.6626,42462.0
2018-04-13 12:50:00,64.34,64.36,64.28,64.28,42993.0,46.6626,46.6771,46.6191,46.6191,42993.0
2018-04-13 13:00:00,64.27,64.3,64.25,64.27,48148.0,46.6119,46.6336,46.5974,46.6119,48148.0
2018-04-13 13:10:00,64.27,64.31,64.24,64.24,48683.0,46.6119,46.6409,46.5901,46.5901,48683.0
2018-04-13 13:20:00,64.24,64.26,64.13,64.17,88083.0,46.5901,46.6046,46.5103,46.5393,88083.0
2018-04-13 13:30:00,64.17,64.18,64.12,64.12,40963.0,46.5393,46.5466,46.5031,46.5031,40963.0
2018-04-13 13:40:00,64.14,64.17,64.09,64.1,66717.0,46.5176,46.5393,46.4813,46.4886,66717.0
2018-04-13 13:50:00,64.1,64.11,64.04,64.05,36497.0,46.4886,46.4958,46.4451,46.4523,36497.0
2018-04-13 14:00:00,64.04,64.11,64.03,64.08,72930.0,46.4451,46.4958,46.4378,46.4741,72930.0
2018-04-13 14:10:00,64.09,64.09,64.01,64.06,61439.0,46.4813,46.4813,46.4233,46.4596,61439.0
2018-04-13 14:20:00,64.06,64.09,64.03,64.06,55373.0,46.4596,46.4813,46.4378,46.4596,55373.0
2018-04-13 14:30:00,64.06,64.14,64.05,64.11,75566.0,46.4596,46.5176,46.4523,46.4958,75566.0
2018-04-13 14:40:00,64.11,64.17,64.07,64.12,57354.0,46.4958,46.5393,46.4668,46.5031,57354.0
2018-04-13 14:50:00,64.11,64.12,64.05,64.07,40996.0,46.4958,46.5031,46.4523,46.4668,40996.0
2018-04-13 15:00:00,64.08,64.08,64.03,64.05,71934.0,46.4741,46.4741,46.4378,46.4523,71934.0
2018-04-13 15:10:00,64.05,64.08,63.95,63.95,83157.0,46.4523,46.4741,46.3798,46.3798,83157.0
2018-04-13 15:20:00,63.96,64.03,63.95,64.01,68650.0,46.387,46.4378,46.3798,46.4233,68650.0
2018-04-13 15:30:00,64.01,64.01,63.88,63.94,129021.0,46.4233,46.4233,46.329,46.3725,129021.0
2018-04-13 15:40:00,63.93,63.97,63.89,63.93,147030.0,46.3653,46.3943,46.3363,46.3653,147030.0
2018-04-13 15:50:00,63.93,64.01,63.92,63.95,340122.0,46.3653,46.4233,46.358,46.3798,340122.0
2018-04-16 09:30:00,64.08,64.34,63.92,64.21,132648.0,46.4741,46.6626,46.358,46.5684,132648.0
2018-04-16 09:40:00,64.19,64.42,64.05,64.4,98846.0,46.5538,46.7207,46.4523,46.7061,98846.0
2018-04-16 09:50:00,64.39,64.44,64.32,64.32,87597.0,46.6989,46.7352,46.6481,46.6481,87597.0
2018-04-16 10:00:00,64.31,64.36,64.14,64.15,103277.0,46.6409,46.6771,46.5176,46.5248,103277.0
2018-04-16 10:10:00,64.15,64.19,64.08,64.12,58923.0,46.5248,46.5538,46.4741,46.5031,58923.0
2018-04-16 10:20:00,64.12,64.13,63.96,63.97,64960.0,46.5031,46.5103,46.387,46.3943,64960.0
2018-04-16 10:30:00,63.97,64.13,63.96,64.07,63928.0,46.3943,46.5103,46.387,46.4668,63928.0
2018-04-16 10:40:00,64.08,64.1,63.97,63.99,98618.0,46.4741,46.4886,46.3943,46.4088,98618.0
2018-04-16 10:50:00,63.99,64.02,63.95,63.97,206732.0,46.4088,46.4306,46.3798,46.3943,206732.0
2018-04-16 11:00:00,63.97,64.14,63.95,64.11,124244.0,46.3943,46.5176,46.3798,46.4958,124244.0
2018-04-16 11:10:00,64.11,64.25,64.1,64.21,86259.0,46.4958,46.5974,46.4886,46.5684,86259.0
2018-04-16 11:20:00,64.2,64.22,64.14,64.16,76950.0,46.5611,46.5756,46.5176,46.5321,76950.0
2018-04-16 11:30:00,64.16,64.17,64.08,64.17,62825.0,46.5321,46.5393,46.4741,46.5393,62825.0
2018-04-16 11:40:00,64.17,64.23,64.09,64.19,56523.0,46.5393,46.5829,46.4813,46.5538,56523.0
2018-04-16 11:50:00,64.19,64.25,64.17,64.23,53141.0,46.5538,46.5974,46.5393,46.5829,53141.0
2018-04-16 12:00:00,64.22,64.25,64.17,64.23,73542.0,46.5756,46.5974,46.5393,46.5829,73542.0
2018-04-16 12:10:00,64.23,64.26,64.17,64.23,68443.0,46.5829,46.6046,46.5393,46.5829,68443.0
2018-04-16 12:20:00,64.23,64.28,64.22,64.27,47598.0,46.5829,46.6191,46.5756,46.6119,47598.0
2018-04-16 12:30:00,64.27,64.33,64.25,64.29,49881.0,46.6119,46.6554,46.5974,46.6264,49881.0
2018-04-16 12:40:00,64.29,64.37,64.28,64.36,51299.0,46.6264,46.6844,46.6191,46.6771,51299.0
2018-04-16 12:50:00,64.36,64.38,64.32,64.34,43170.0,46.6771,46.6916,46.6481,46.6626,43170.0
2018-04-16 13:00:00,64.34,64.46,64.34,64.44,60890.0,46.6626,46.7497,46.6626,46.7352,60890.0
2018-04-16 13:10:00,64.44,64.49,64.4,64.43,72178.0,46.7352,46.7714,46.7061,46.7279,72178.0
2018-04-16 13:20:00,64.44,64.48,64.4,64.45,42397.0,46.7352,46.7642,46.7061,46.7424,42397.0
2018-04-16 13:30:00,64.45,64.48,64.42,64.43,65836.0,46.7424,46.7642,46.7207,46.7279,65836.0
2018-04-16 13:40:00,64.43,64.43,64.3,64.3,81020.0,46.7279,46.7279,46.6336,46.6336,81020.0
2018-04-16 13:50:00,64.3,64.34,64.25,64.31,105513.0,46.6336,46.6626,46.5974,46.6409,105513.0
2018-04-16 14:00:00,64.31,64.35,64.29,64.31,111089.0,46.6409,46.6699,46.6264,46.6409,111089.0
2018-04-16 14:10:00,64.32,64.41,64.29,64.4,82377.0,46.6481,46.7134,46.6264,46.7061,82377.0
2018-04-16 14:20:00,64.4,64.52,64.4,64.51,136945.0,46.7061,46.7932,46.7061,46.7859,136945.0
2018-04-16 14:30:00,64.51,64.6,64.46,64.57,56351.0,46.7859,46.8512,46.7497,46.8294,56351.0
2018-04-16 14:40:00,64.57,64.68,64.56,64.64,68975.0,46.8294,46.9092,46.8222,46.8802,68975.0
2018-04-16 14:50:00,64.64,64.65,64.59,64.6,80414.0,46.8802,46.8875,46.8439,46.8512,80414.0
2018-04-16 15:00:00,64.6,64.73,64.58,64.73,130142.0,46.8512,46.9455,46.8367,46.9455,130142.0
2018-04-16 15:10:00,64.73,64.73,64.64,64.67,77000.0,46.9455,46.9455,46.8802,46.902,77000.0
2018-04-16 15:20:00,64.68,64.75,64.61,64.73,100374.0,46.9092,46.96,46.8585,46.9455,100374.0
2018-04-16 15:30:00,64.74,64.77,64.68,64.75,89890.0,46.9527,46.9745,46.9092,46.96,89890.0
2018-04-16 15:40:00,64.75,64.85,64.7,64.84,204496.0,46.96,47.0325,46.9237,47.0253,204496.0
2018-04-16 15:50:00,64.84,64.9,64.74,64.76,408286.0,47.0253,47.0688,46.9527,46.9672,408286.0
2018-04-17 09:30:00,64.93,64.94,64.7,64.85,142107.0,47.0905,47.0978,46.9237,47.0325,142107.0
2018-04-17 09:40:00,64.85,65.12,64.84,65.1,94431.0,47.0325,47.2283,47.0253,47.2138,94431.0
2018-04-17 09:50:00,65.11,65.19,65.1,65.16,62407.0,47.2211,47.2791,47.2138,47.2573,62407.0
2018-04-17 10:00:00,65.16,65.2,65.06,65.17,95187.0,47.2573,47.2863,47.1848,47.2646,95187.0
2018-04-17 10:10:00,65.18,65.36,65.18,65.36,87698.0,47.2718,47.4024,47.2718,47.4024,87698.0
2018-04-17 10:20:00,65.37,65.5,65.34,65.45,109283.0,47.4096,47.5039,47.3879,47.4677,109283.0
2018-04-17 10:30:00,65.45,65.6,65.45,65.58,127669.0,47.4677,47.5764,47.4677,47.5619,127669.0
2018-04-17 10:40:00,65.58,65.66,65.57,65.62,59998.0,47.5619,47.62,47.5547,47.591,59998.0
2018-04-17 10:50:00,65.62,65.62,65.48,65.59,96907.0,47.591,47.591,47.4894,47.5692,96907.0
2018-04-17 11:00:00,65.6,65.61,65.51,65.58,65866.0,47.5764,47.5837,47.5112,47.5619,65866.0
2018-04-17 11:10:00,65.58,65.68,65.57,65.66,75449.0,47.5619,47.6345,47.5547,47.62,75449.0
2018-04-17 11:20:00,65.66,65.79,65.63,65.78,100851.0,47.62,47.7142,47.5982,47.707,100851.0
2018-04-17 11:30:00,65.78,65.8,65.68,65.76,134464.0,47.707,47.7215,47.6345,47.6925,134464.0
2018-04-17 11:40:00,65.76,65.76,65.64,65.7,81373.0,47.6925,47.6925,47.6055,47.649,81373.0
2018-04-17 11:50:00,65.69,65.72,65.65,65.67,95911.0,47.6417,47.6635,47.6127,47.6272,95911.0
2018-04-17 12:00:00,65.67,65.67,65.61,65.64,85124.0,47.6272,47.6272,47.5837,47.6055,85124.0
2018-04-17 12:10:00,65.64,65.64,65.51,65.53,84231.0,47.6055,47.6055,47.5112,47.5257,84231.0
2018-04-17 12:20:00,65.53,65.54,65.46,65.51,80265.0,47.5257,47.5329,47.4749,47.5112,80265.0
2018-04-17 12:30:00,65.5,65.66,65.5,65.64,87651.0,47.5039,47.62,47.5039,47.6055,87651.0
2018-04-17 12:40:00,65.64,65.76,65.6,65.76,104399.0,47.6055,47.6925,47.5764,47.6925,104399.0
2018-04-17 12:50:00,65.76,65.82,65.69,65.73,144438.0,47.6925,47.736,47.6417,47.6707,144438.0
2018-04-17 13:00:00,65.73,65.74,65.67,65.7,58510.0,47.6707,47.678,47.6272,47.649,58510.0
2018-04-17 13:10:00,65.69,65.72,65.56,65.66,87584.0,47.6417,47.6635,47.5474,47.62,87584.0
2018-04-17 13:20:00,65.66,65.73,65.65,65.72,63136.0,47.62,47.6707,47.6127,47.6635,63136.0
2018-04-17 13:30:00,65.72,65.72,65.63,65.66,54496.0,47.6635,47.6635,47.5982,47.62,54496.0
2018-04-17 13:40:00,65.65,65.69,65.61,65.63,47225.0,47.6127,47.6417,47.5837,47.5982,47225.0
2018-04-17 13:50:00,65.63,65.63,65.53,65.61,60313.0,47.5982,47.5982,47.5257,47.5837,60313.0
2018-04-17 14:00:00,65.6,65.8,65.6,65.8,84476.0,47.5764,47.7215,47.5764,47.7215,84476.0
2018-04-17 14:10:00,65.8,65.81,65.72,65.8,64940.0,47.7215,47.7288,47.6635,47.7215,64940.0
2018-04-17 14:20:00,65.8,65.86,65.76,65.85,79957.0,47.7215,47.765,47.6925,47.7578,79957.0
2018-04-17 14:30:00,65.84,65.88,65.81,65.84,76579.0,47.7505,47.7795,47.7288,47.7505,76579.0
2018-04-17 14:40:00,65.85,65.86,65.8,65.81,61326.0,47.7578,47.765,47.7215,47.7288,61326.0
2018-04-17 14:50:00,65.81,65.83,65.73,65.78,81847.0,47.7288,47.7433,47.6707,47.707,81847.0
2018-04-17 15:00:00,65.78,65.98,65.77,65.96,106780.0,47.707,47.852,47.6997,47.8375,106780.0
2018-04-17 15:10:00,65.96,66.02,65.9,65.98,103299.0,47.8375,47.8811,47.794,47.852,103299.0
2018-04-17 15:20:00,65.99,66.11,65.94,66.08,163136.0,47.8593,47.9463,47.823,47.9246,163136.0
2018-04-17 15:30:00,66.08,66.09,65.86,65.89,154024.0,47.9246,47.9318,47.765,47.7868,154024.0
2018-04-17 15:40:00,65.89,65.9,65.82,65.84,183587.0,47.7868,47.794,47.736,47.7505,183587.0
2018-04-17 15:50:00,65.84,65.85,65.65,65.7,394792.0,47.7505,47.7578,47.6127,47.649,394792.0
2018-04-18 09:30:00,65.88,66.34,65.83,66.16,167468.0,47.7795,48.1131,47.7433,47.9826,167468.0
2018-04-18 09:40:00,66.17,66.71,66.15,66.69,216013.0,47.9898,48.3815,47.9753,48.367,216013.0
2018-04-18 09:50:00,66.7,66.78,66.5,66.67,281697.0,48.3742,48.4322,48.2292,48.3525,281697.0
2018-04-18 10:00:00,66.67,66.74,66.53,66.53,145180.0,48.3525,48.4032,48.2509,48.2509,145180.0
2018-04-18 10:10:00,66.53,66.58,66.47,66.56,107230.0,48.2509,48.2872,48.2074,48.2727,107230.0
2018-04-18 10:20:00,66.57,66.6,66.43,66.46,66114.0,48.2799,48.3017,48.1784,48.2002,66114.0
2018-04-18 10:30:00,66.45,66.46,66.38,66.44,68168.0,48.1929,48.2002,48.1421,48.1857,68168.0
2018-04-18 10:40:00,66.44,66.53,66.42,66.48,92644.0,48.1857,48.2509,48.1712,48.2147,92644.0
2018-04-18 10:50:00,66.48,66.78,66.44,66.76,129581.0,48.2147,48.4322,48.1857,48.4177,129581.0
2018-04-18 11:00:00,66.76,66.79,66.67,66.72,132638.0,48.4177,48.4395,48.3525,48.3887,132638.0
2018-04-18 11:10:00,66.71,66.73,66.63,66.67,67403.0,48.3815,48.396,48.3235,48.3525,67403.0
2018-04-18 11:20:00,66.66,66.67,66.56,66.58,59421.0,48.3452,48.3525,48.2727,48.2872,59421.0
2018-04-18 11:30:00,66.59,66.6,66.47,66.5,84376.0,48.2944,48.3017,48.2074,48.2292,84376.0
2018-04-18 11:40:00,66.5,66.5,66.42,66.45,58741.0,48.2292,48.2292,48.1712,48.1929,58741.0
2018-04-18 11:50:00,66.45,66.45,66.33,66.35,62273.0,48.1929,48.1929,48.1059,48.1204,62273.0
2018-04-18 12:00:00,66.35,66.38,66.3,66.33,43750.0,48.1204,48.1421,48.0841,48.1059,43750.0
2018-04-18 12:10:00,66.32,66.32,66.16,66.17,51637.0,48.0986,48.0986,47.9826,47.9898,51637.0
2018-04-18 12:20:00,66.18,66.2,66.11,66.17,35750.0,47.9971,48.0116,47.9463,47.9898,35750.0
2018-04-18 12:30:00,66.18,66.22,66.14,66.19,35388.0,47.9971,48.0261,47.9681,48.0043,35388.0
2018-04-18 12:40:00,66.18,66.2,66.09,66.12,60331.0,47.9971,48.0116,47.9318,47.9536,60331.0
2018-04-18 12:50:00,66.12,66.13,66.06,66.08,43247.0,47.9536,47.9608,47.9101,47.9246,43247.0
2018-04-18 13:00:00,66.07,66.13,66.06,66.13,66283.0,47.9173,47.9608,47.9101,47.9608,66283.0
2018-04-18 13:10:00,66.13,66.15,66.09,66.14,71203.0,47.9608,47.9753,47.9318,47.9681,71203.0
2018-04-18 13:20:00,66.13,66.18,66.1,66.1,53877.0,47.9608,47.9971,47.9391,47.9391,53877.0
2018-04-18 13:30:00,66.1,66.11,66.0,66.02,41254.0,47.9391,47.9463,47.8666,47.8811,41254.0
2018-04-18 13:40:00,66.01,66.06,66.0,66.02,54883.0,47.8738,47.9101,47.8666,47.8811,54883.0
2018-04-18 13:50:00,66.02,66.1,66.01,66.08,54657.0,47.8811,47.9391,47.8738,47.9246,54657.0
2018-04-18 14:00:00,66.09,66.14,66.07,66.12,62636.0,47.9318,47.9681,47.9173,47.9536,62636.0
2018-04-18 14:10:00,66.12,66.14,66.08,66.08,51119.0,47.9536,47.9681,47.9246,47.9246,51119.0
2018-04-18 14:20:00,66.07,66.09,66.03,66.07,168799.0,47.9173,47.9318,47.8883,47.9173,168799.0
2018-04-18 14:30:00,66.07,66.14,66.07,66.09,84156.0,47.9173,47.9681,47.9173,47.9318,84156.0
2018-04-18 14:40:00,66.09,66.1,66.03,66.09,65626.0,47.9318,47.9391,47.8883,47.9318,65626.0
2018-04-18 14:50:00,66.08,66.14,66.08,66.09,71392.0,47.9246,47.9681,47.9246,47.9318,71392.0
2018-04-18 15:00:00,66.09,66.14,66.03,66.14,109876.0,47.9318,47.9681,47.8883,47.9681,109876.0
2018-04-18 15:10:00,66.14,66.15,66.08,66.1,76088.0,47.9681,47.9753,47.9246,47.9391,76088.0
2018-04-18 15:20:00,66.1,66.2,66.1,66.17,112733.0,47.9391,48.0116,47.9391,47.9898,112733.0
2018-04-18 15:30:00,66.17,66.18,66.11,66.13,139508.0,47.9898,47.9971,47.9463,47.9608,139508.0
2018-04-18 15:40:00,66.12,66.17,66.06,66.07,273226.0,47.9536,47.9898,47.9101,47.9173,273226.0
2018-04-18 15:50:00,66.07,66.11,66.02,66.06,340195.0,47.9173,47.9463,47.8811,47.9101,340195.0
2018-04-19 09:30:00,65.78,66.12,65.62,65.98,141304.0,47.707,47.9536,47.591,47.852,141304.0
2018-04-19 09:40:00,65.98,66.43,65.95,66.42,154590.0,47.852,48.1784,47.8303,48.1712,154590.0
2018-04-19 09:50:00,66.42,66.81,66.37,66.61,272820.0,48.1712,48.454,48.1349,48.309,272820.0
2018-04-19 10:00:00,66.61,66.61,66.37,66.55,156132.0,48.309,48.309,48.1349,48.2654,156132.0
2018-04-19 10:10:00,66.54,66.6,66.39,66.41,186594.0,48.2582,48.3017,48.1494,48.1639,186594.0
2018-04-19 10:20:00,66.41,66.43,66.3,66.42,107795.0,48.1639,48.1784,48.0841,48.1712,107795.0
2018-04-19 10:30:00,66.42,66.72,66.42,66.69,158331.0,48.1712,48.3887,48.1712,48.367,158331.0
2018-04-19 10:40:00,66.68,66.72,66.44,66.5,127686.0,48.3597,48.3887,48.1857,48.2292,127686.0
2018-04-19 10:50:00,66.51,66.54,66.42,66.5,93774.0,48.2364,48.2582,48.1712,48.2292,93774.0
2018-04-19 11:00:00,66.49,66.49,66.33,66.36,86677.0,48.2219,48.2219,48.1059,48.1276,86677.0
2018-04-19 11:10:00,66.35,66.47,66.33,66.35,102502.0,48.1204,48.2074,48.1059,48.1204,102502.0
2018-04-19 11:20:00,66.35,66.46,66.34,66.39,102704.0,48.1204,48.2002,48.1131,48.1494,102704.0
2018-04-19 11:30:00,66.39,66.4,66.31,66.32,140264.0,48.1494,48.1567,48.0914,48.0986,140264.0
2018-04-19 11:40:00,66.32,66.34,66.21,66.24,62838.0,48.0986,48.1131,48.0189,48.0406,62838.0
2018-04-19 11:50:00,66.24,66.25,66.05,66.14,99407.0,48.0406,48.0479,47.9028,47.9681,99407.0
2018-04-19 12:00:00,66.13,66.17,66.06,66.09,52708.0,47.9608,47.9898,47.9101,47.9318,52708.0
2018-04-19 12:10:00,66.1,66.14,66.08,66.1,63856.0,47.9391,47.9681,47.9246,47.9391,63856.0
2018-04-19 12:20:00,66.1,66.11,65.98,66.02,71871.0,47.9391,47.9463,47.852,47.8811,71871.0
2018-04-19 12:30:00,66.01,66.11,66.01,66.1,35356.0,47.8738,47.9463,47.8738,47.9391,35356.0
2018-04-19 12:40:00,66.09,66.13,66.07,66.11,50274.0,47.9318,47.9608,47.9173,47.9463,50274.0
2018-04-19 12:50:00,66.11,66.12,66.06,66.07,52930.0,47.9463,47.9536,47.9101,47.9173,52930.0
2018-04-19 13:00:00,66.07,66.11,66.06,66.06,59447.0,47.9173,47.9463,47.9101,47.9101,59447.0
2018-04-19 13:10:00,66.06,66.13,66.06,66.08,153873.0,47.9101,47.9608,47.9101,47.9246,153873.0
2018-04-19 13:20:00,66.08,66.14,66.08,66.12,38827.0,47.9246,47.9681,47.9246,47.9536,38827.0
2018-04-19 13:30:00,66.13,66.16,66.1,66.13,62138.0,47.9608,47.9826,47.9391,47.9608,62138.0
2018-04-19 13:40:00,66.14,66.18,66.11,66.15,39837.0,47.9681,47.9971,47.9463,47.9753,39837.0
2018-04-19 13:50:00,66.16,66.2,66.14,66.14,58043.0,47.9826,48.0116,47.9681,47.9681,58043.0
2018-04-19 14:00:00,66.14,66.15,66.04,66.07,52567.0,47.9681,47.9753,47.8956,47.9173,52567.0
2018-04-19 14:10:00,66.08,66.08,65.99,65.99,86010.0,47.9246,47.9246,47.8593,47.8593,86010.0
2018-04-19 14:20:00,66.0,66.02,65.91,65.99,81647.0,47.8666,47.8811,47.8013,47.8593,81647.0
2018-04-19 14:30:00,65.98,66.02,65.96,65.99,97560.0,47.852,47.8811,47.8375,47.8593,97560.0
2018-04-19 14:40:00,65.99,66.04,65.98,66.04,67530.0,47.8593,47.8956,47.852,47.8956,67530.0
2018-04-19 14:50:00,66.03,66.03,65.93,65.94,122020.0,47.8883,47.8883,47.8158,47.823,122020.0
2018-04-19 15:00:00,65.94,65.97,65.91,65.97,56075.0,47.823,47.8448,47.8013,47.8448,56075.0
2018-04-19 15:10:00,65.97,66.02,65.94,66.02,55562.0,47.8448,47.8811,47.823,47.8811,55562.0
2018-04-19 15:20:00,66.02,66.02,65.97,65.98,66941.0,47.8811,47.8811,47.8448,47.852,66941.0
2018-04-19 15:30:00,65.98,66.16,65.94,66.09,161486.0,47.852,47.9826,47.823,47.9318,161486.0
2018-04-19 15:40:00,66.09,66.1,66.02,66.06,181950.0,47.9318,47.9391,47.8811,47.9101,181950.0
2018-04-19 15:50:00,66.06,66.12,65.99,66.06,394779.0,47.9101,47.9536,47.8593,47.9101,394779.0
2018-04-20 09:30:00,66.18,66.18,65.93,65.96,273054.0,47.9971,47.9971,47.8158,47.8375,273054.0
2018-04-20 09:40:00,66.0,66.03,65.76,65.79,42996.0,47.8666,47.8883,47.6925,47.7142,42996.0
2018-04-20 09:50:00,65.79,65.8,65.73,65.79,48410.0,47.7142,47.7215,47.6707,47.7142,48410.0
2018-04-20 10:00:00,65.79,65.88,65.75,65.8,64128.0,47.7142,47.7795,47.6852,47.7215,64128.0
2018-04-20 10:10:00,65.78,65.79,65.63,65.68,47728.0,47.707,47.7142,47.5982,47.6345,47728.0
2018-04-20 10:20:00,65.68,65.69,65.54,65.56,49175.0,47.6345,47.6417,47.5329,47.5474,49175.0
2018-04-20 10:30:00,65.55,65.57,65.46,65.5,46618.0,47.5402,47.5547,47.4749,47.5039,46618.0
2018-04-20 10:40:00,65.49,65.52,65.45,65.47,40419.0,47.4967,47.5184,47.4677,47.4822,40419.0
2018-04-20 10:50:00,65.48,65.52,65.32,65.43,40488.0,47.4894,47.5184,47.3734,47.4532,40488.0
2018-04-20 11:00:00,65.42,65.48,65.37,65.43,41569.0,47.4459,47.4894,47.4096,47.4532,41569.0
2018-04-20 11:10:00,65.43,65.52,65.37,65.52,55882.0,47.4532,47.5184,47.4096,47.5184,55882.0
2018-04-20 11:20:00,65.52,65.53,65.4,65.42,25101.0,47.5184,47.5257,47.4314,47.4459,25101.0
2018-04-20 11:30:00,65.42,65.48,65.38,65.43,24944.0,47.4459,47.4894,47.4169,47.4532,24944.0
2018-04-20 11:40:00,65.43,65.43,65.34,65.39,22351.0,47.4532,47.4532,47.3879,47.4241,22351.0
2018-04-20 11:50:00,65.38,65.43,65.37,65.37,27333.0,47.4169,47.4532,47.4096,47.4096,27333.0
2018-04-20 12:00:00,65.37,65.37,65.3,65.33,31310.0,47.4096,47.4096,47.3589,47.3806,31310.0
2018-04-20 12:10:00,65.33,65.33,65.21,65.25,36243.0,47.3806,47.3806,47.2936,47.3226,36243.0
2018-04-20 12:20:00,65.24,65.26,65.2,65.22,28799.0,47.3154,47.3299,47.2863,47.3009,28799.0
2018-04-20 12:30:00,65.23,65.26,65.13,65.2,51260.0,47.3081,47.3299,47.2356,47.2863,51260.0
2018-04-20 12:40:00,65.2,65.22,65.17,65.18,63596.0,47.2863,47.3009,47.2646,47.2718,63596.0
2018-04-20 12:50:00,65.18,65.24,65.17,65.2,34899.0,47.2718,47.3154,47.2646,47.2863,34899.0
2018-04-20 13:00:00,65.2,65.22,65.14,65.14,36113.0,47.2863,47.3009,47.2428,47.2428,36113.0
2018-04-20 13:10:00,65.14,65.26,65.13,65.23,37265.0,47.2428,47.3299,47.2356,47.3081,37265.0
2018-04-20 13:20:00,65.22,65.34,65.21,65.33,33238.0,47.3009,47.3879,47.2936,47.3806,33238.0
2018-04-20 13:30:00,65.34,65.35,65.27,65.33,21675.0,47.3879,47.3951,47.3371,47.3806,21675.0
2018-04-20 13:40:00,65.32,65.35,65.29,65.29,23518.0,47.3734,47.3951,47.3516,47.3516,23518.0
2018-04-20 13:50:00,65.3,65.35,65.28,65.3,20780.0,47.3589,47.3951,47.3444,47.3589,20780.0
2018-04-20 14:00:00,65.29,65.37,65.28,65.37,43948.0,47.3516,47.4096,47.3444,47.4096,43948.0
2018-04-20 14:10:00,65.35,65.36,65.28,65.29,31690.0,47.3951,47.4024,47.3444,47.3516,31690.0
2018-04-20 14:20:00,65.3,65.37,65.26,65.36,42134.0,47.3589,47.4096,47.3299,47.4024,42134.0
2018-04-20 14:30:00,65.36,65.4,65.31,65.31,70006.0,47.4024,47.4314,47.3661,47.3661,70006.0
2018-04-20 14:40:00,65.34,65.38,65.32,65.34,38779.0,47.3879,47.4169,47.3734,47.3879,38779.0
2018-04-20 14:50:00,65.34,65.36,65.31,65.33,33553.0,47.3879,47.4024,47.3661,47.3806,33553.0
2018-04-20 15:00:00,65.33,65.33,65.18,65.18,54642.0,47.3806,47.3806,47.2718,47.2718,54642.0
2018-04-20 15:10:00,65.17,65.25,65.15,65.16,42375.0,47.2646,47.3226,47.2501,47.2573,42375.0
2018-04-20 15:20:00,65.16,65.21,65.13,65.14,52555.0,47.2573,47.2936,47.2356,47.2428,52555.0
2018-04-20 15:30:00,65.16,65.2,65.1,65.2,65162.0,47.2573,47.2863,47.2138,47.2863,65162.0
2018-04-20 15:40:00,65.19,65.28,65.19,65.27,105907.0,47.2791,47.3444,47.2791,47.3371,105907.0
2018-04-20 15:50:00,65.26,65.34,65.17,65.32,271944.0,47.3299,47.3879,47.2646,47.3734,271944.0
2018-04-23 09:30:00,65.25,65.49,65.11,65.16,128410.0,47.3226,47.4967,47.2211,47.2573,128410.0
2018-04-23 09:40:00,65.15,65.3,65.14,65.22,36210.0,47.2501,47.3589,47.2428,47.3009,36210.0
2018-04-23 09:50:00,65.21,65.44,65.21,65.44,82339.0,47.2936,47.4604,47.2936,47.4604,82339.0
2018-04-23 10:00:00,65.45,65.51,65.23,65.25,135749.0,47.4677,47.5112,47.3081,47.3226,135749.0
2018-04-23 10:10:00,65.24,65.28,65.21,65.24,58183.0,47.3154,47.3444,47.2936,47.3154,58183.0
2018-04-23 10:20:00,65.23,65.28,65.11,65.13,62835.0,47.3081,47.3444,47.2211,47.2356,62835.0
2018-04-23 10:30:00,65.12,65.25,65.11,65.23,61198.0,47.2283,47.3226,47.2211,47.3081,61198.0
2018-04-23 10:40:00,65.24,65.42,65.23,65.25,52722.0,47.3154,47.4459,47.3081,47.3226,52722.0
2018-04-23 10:50:00,65.25,65.26,65.12,65.15,53605.0,47.3226,47.3299,47.2283,47.2501,53605.0
2018-04-23 11:00:00,65.16,65.19,65.13,65.14,41329.0,47.2573,47.2791,47.2356,47.2428,41329.0
2018-04-23 11:10:00,65.15,65.25,65.12,65.16,112956.0,47.2501,47.3226,47.2283,47.2573,112956.0
2018-04-23 11:20:00,65.17,65.19,65.1,65.13,74837.0,47.2646,47.2791,47.2138,47.2356,74837.0
2018-04-23 11:30:00,65.13,65.21,65.12,65.16,48500.0,47.2356,47.2936,47.2283,47.2573,48500.0
2018-04-23 11:40:00,65.17,65.21,65.16,65.18,35211.0,47.2646,47.2936,47.2573,47.2718,35211.0
2018-04-23 11:50:00,65.18,65.25,65.16,65.21,44338.0,47.2718,47.3226,47.2573,47.2936,44338.0
2018-04-23 12:00:00,65.21,65.23,65.12,65.13,54200.0,47.2936,47.3081,47.2283,47.2356,54200.0
2018-04-23 12:10:00,65.13,65.13,65.03,65.05,91763.0,47.2356,47.2356,47.1631,47.1776,91763.0
2018-04-23 12:20:00,65.06,65.07,65.0,65.01,46619.0,47.1848,47.1921,47.1413,47.1486,46619.0
2018-04-23 12:30:00,65.02,65.08,65.0,65.04,40021.0,47.1558,47.1993,47.1413,47.1703,40021.0
2018-04-23 12:40:00,65.04,65.06,64.97,64.98,47859.0,47.1703,47.1848,47.1195,47.1268,47859.0
2018-04-23 12:50:00,64.97,65.01,64.95,64.96,43851.0,47.1195,47.1486,47.105,47.1123,43851.0
2018-04-23 13:00:00,64.96,65.02,64.95,65.01,38711.0,47.1123,47.1558,47.105,47.1486,38711.0
2018-04-23 13:10:00,65.02,65.02,64.95,64.95,42594.0,47.1558,47.1558,47.105,47.105,42594.0
2018-04-23 13:20:00,64.95,64.96,64.87,64.87,29910.0,47.105,47.1123,47.047,47.047,29910.0
2018-04-23 13:30:00,64.88,64.9,64.83,64.89,33321.0,47.0543,47.0688,47.018,47.0615,33321.0
2018-04-23 13:40:00,64.89,64.93,64.84,64.89,29471.0,47.0615,47.0905,47.0253,47.0615,29471.0
2018-04-23 13:50:00,64.89,64.92,64.88,64.89,54917.0,47.0615,47.0833,47.0543,47.0615,54917.0
2018-04-23 14:00:00,64.89,64.92,64.81,64.85,55209.0,47.0615,47.0833,47.0035,47.0325,55209.0
2018-04-23 14:10:00,64.85,64.87,64.81,64.81,47874.0,47.0325,47.047,47.0035,47.0035,47874.0
2018-04-23 14:20:00,64.81,64.82,64.75,64.8,64202.0,47.0035,47.0108,46.96,46.9962,64202.0
2018-04-23 14:30:00,64.8,64.85,64.77,64.84,102657.0,46.9962,47.0325,46.9745,47.0253,102657.0
2018-04-23 14:40:00,64.84,64.85,64.79,64.82,47110.0,47.0253,47.0325,46.989,47.0108,47110.0
2018-04-23 14:50:00,64.82,64.85,64.76,64.85,43468.0,47.0108,47.0325,46.9672,47.0325,43468.0
2018-04-23 15:00:00,64.85,64.9,64.83,64.85,71620.0,47.0325,47.0688,47.018,47.0325,71620.0
2018-04-23 15:10:00,64.84,64.86,64.81,64.84,45934.0,47.0253,47.0398,47.0035,47.0253,45934.0
2018-04-23 15:20:00,64.85,64.88,64.82,64.84,87619.0,47.0325,47.0543,47.0108,47.0253,87619.0
2018-04-23 15:30:00,64.84,64.89,64.79,64.82,86472.0,47.0253,47.0615,46.989,47.0108,86472.0
2018-04-23 15:40:00,64.82,64.93,64.81,64.9,185039.0,47.0108,47.0905,47.0035,47.0688,185039.0
2018-04-23 15:50:00,64.9,64.91,64.84,64.9,397378.0,47.0688,47.076,47.0253,47.0688,397378.0
2018-04-24 09:30:00,64.99,65.0,64.69,64.7,166386.0,47.134,47.1413,46.9165,46.9237,166386.0
2018-04-24 09:40:00,64.71,64.74,64.48,64.48,157497.0,46.931,46.9527,46.7642,46.7642,157497.0
2018-04-24 09:50:00,64.47,64.48,64.21,64.32,156808.0,46.7569,46.7642,46.5684,46.6481,156808.0
2018-04-24 10:00:00,64.33,64.52,64.3,64.51,96801.0,46.6554,46.7932,46.6336,46.7859,96801.0
2018-04-24 10:10:00,64.52,64.59,64.47,64.56,93990.0,46.7932,46.8439,46.7569,46.8222,93990.0
2018-04-24 10:20:00,64.56,64.68,64.53,64.67,92559.0,46.8222,46.9092,46.8004,46.902,92559.0
2018-04-24 10:30:00,64.66,64.76,64.65,64.73,90392.0,46.8947,46.9672,46.8875,46.9455,90392.0
2018-04-24 10:40:00,64.73,64.78,64.65,64.74,95167.0,46.9455,46.9817,46.8875,46.9527,95167.0
2018-04-24 10:50:00,64.74,64.8,64.7,64.73,113797.0,46.9527,46.9962,46.9237,46.9455,113797.0
2018-04-24 11:00:00,64.73,64.83,64.71,64.75,102689.0,46.9455,47.018,46.931,46.96,102689.0
2018-04-24 11:10:00,64.75,64.97,64.74,64.96,125765.0,46.96,47.1195,46.9527,47.1123,125765.0
2018-04-24 11:20:00,64.98,64.99,64.84,64.89,154094.0,47.1268,47.134,47.0253,47.0615,154094.0
2018-04-24 11:30:00,64.89,64.94,64.82,64.85,122174.0,47.0615,47.0978,47.0108,47.0325,122174.0
2018-04-24 11:40:00,64.84,64.9,64.78,64.81,71097.0,47.0253,47.0688,46.9817,47.0035,71097.0
2018-04-24 11:50:00,64.81,64.85,64.74,64.76,39338.0,47.0035,47.0325,46.9527,46.9672,39338.0
2018-04-24 12:00:00,64.76,64.81,64.74,64.79,46076.0,46.9672,47.0035,46.9527,46.989,46076.0
2018-04-24 12:10:00,64.8,64.83,64.71,64.73,61073.0,46.9962,47.018,46.931,46.9455,61073.0
2018-04-24 12:20:00,64.74,65.03,64.72,65.03,53148.0,46.9527,47.1631,46.9382,47.1631,53148.0
2018-04-24 12:30:00,65.03,65.12,64.98,64.98,98772.0,47.1631,47.2283,47.1268,47.1268,98772.0
2018-04-24 12:40:00,65.0,65.09,64.98,65.07,60498.0,47.1413,47.2066,47.1268,47.1921,60498.0
2018-04-24 12:50:00,65.07,65.08,65.01,65.04,78572.0,47.1921,47.1993,47.1486,47.1703,78572.0
2018-04-24 13:00:00,65.02,65.06,64.97,64.98,38742.0,47.1558,47.1848,47.1195,47.1268,38742.0
2018-04-24 13:10:00,64.99,65.04,64.96,65.03,37508.0,47.134,47.1703,47.1123,47.1631,37508.0
2018-04-24 13:20:00,65.02,65.04,64.96,64.99,33008.0,47.1558,47.1703,47.1123,47.134,33008.0
2018-04-24 13:30:00,64.99,64.99,64.83,64.87,42027.0,47.134,47.134,47.018,47.047,42027.0
2018-04-24 13:40:00,64.86,64.89,64.8,64.85,45974.0,47.0398,47.0615,46.9962,47.0325,45974.0
2018-04-24 13:50:00,64.84,64.87,64.77,64.87,50470.0,47.0253,47.047,46.9745,47.047,50470.0
2018-04-24 14:00:00,64.88,64.89,64.82,64.84,57399.0,47.0543,47.0615,47.0108,47.0253,57399.0
2018-04-24 14:10:00,64.85,64.92,64.8,64.85,56933.0,47.0325,47.0833,46.9962,47.0325,56933.0
2018-04-24 14:20:00,64.86,64.99,64.76,64.9,73571.0,47.0398,47.134,46.9672,47.0688,73571.0
2018-04-24 14:30:00,64.87,64.94,64.58,64.58,77232.0,47.047,47.0978,46.8367,46.8367,77232.0
2018-04-24 14:40:00,64.59,64.74,64.58,64.68,68863.0,46.8439,46.9527,46.8367,46.9092,68863.0
2018-04-24 14:50:00,64.69,64.77,64.64,64.72,60501.0,46.9165,46.9745,46.8802,46.9382,60501.0
2018-04-24 15:00:00,64.71,64.76,64.7,64.75,55303.0,46.931,46.9672,46.9237,46.96,55303.0
2018-04-24 15:10:00,64.76,64.76,64.61,64.62,57700.0,46.9672,46.9672,46.8585,46.8657,57700.0
2018-04-24 15:20:00,64.61,64.77,64.61,64.7,58297.0,46.8585,46.9745,46.8585,46.9237,58297.0
2018-04-24 15:30:00,64.71,64.72,64.57,64.62,67703.0,46.931,46.9382,46.8294,46.8657,67703.0
2018-04-24 15:40:00,64.63,64.69,64.51,64.66,129218.0,46.873,46.9165,46.7859,46.8947,129218.0
2018-04-24 15:50:00,64.66,64.77,64.66,64.75,239434.0,46.8947,46.9745,46.8947,46.96,239434.0
2018-04-25 09:30:00,64.65,64.88,64.46,64.68,67149.0,46.8875,47.0543,46.7497,46.9092,67149.0
2018-04-25 09:40:00,64.67,64.85,64.54,64.59,104452.0,46.902,47.0325,46.8077,46.8439,104452.0
2018-04-25 09:50:00,64.57,64.87,64.54,64.84,63340.0,46.8294,47.047,46.8077,47.0253,63340.0
2018-04-25 10:00:00,64.84,65.13,64.83,65.01,93190.0,47.0253,47.2356,47.018,47.1486,93190.0
2018-04-25 10:10:00,65.02,65.04,64.86,64.89,44096.0,47.1558,47.1703,47.0398,47.0615,44096.0
2018-04-25 10:20:00,64.89,64.9,64.7,64.71,30174.0,47.0615,47.0688,46.9237,46.931,30174.0
2018-04-25 10:30:00,64.73,64.78,64.62,64.63,43279.0,46.9455,46.9817,46.8657,46.873,43279.0
2018-04-25 10:40:00,64.62,64.69,64.52,64.52,44916.0,46.8657,46.9165,46.7932,46.7932,44916.0
2018-04-25 10:50:00,64.52,64.56,64.45,64.5,60455.0,46.7932,46.8222,46.7424,46.7787,60455.0
2018-04-25 11:00:00,64.5,64.52,64.36,64.41,43195.0,46.7787,46.7932,46.6771,46.7134,43195.0
2018-04-25 11:10:00,64.4,64.45,64.37,64.4,38197.0,46.7061,46.7424,46.6844,46.7061,38197.0
2018-04-25 11:20:00,64.41,64.42,64.3,64.31,56183.0,46.7134,46.7207,46.6336,46.6409,56183.0
2018-04-25 11:30:00,64.31,64.42,64.31,64.41,54994.0,46.6409,46.7207,46.6409,46.7134,54994.0
2018-04-25 11:40:00,64.41,64.55,64.41,64.5,56927.0,46.7134,46.8149,46.7134,46.7787,56927.0
2018-04-25 11:50:00,64.5,64.61,64.47,64.58,45448.0,46.7787,46.8585,46.7569,46.8367,45448.0
2018-04-25 12:00:00,64.58,64.7,64.57,64.65,49370.0,46.8367,46.9237,46.8294,46.8875,49370.0
2018-04-25 12:10:00,64.65,64.69,64.58,64.61,47761.0,46.8875,46.9165,46.8367,46.8585,47761.0
2018-04-25 12:20:00,64.6,64.67,64.59,64.6,39486.0,46.8512,46.902,46.8439,46.8512,39486.0
2018-04-25 12:30:00,64.6,64.6,64.46,64.47,58583.0,46.8512,46.8512,46.7497,46.7569,58583.0
2018-04-25 12:40:00,64.46,64.5,64.41,64.5,45783.0,46.7497,46.7787,46.7134,46.7787,45783.0
2018-04-25 12:50:00,64.5,64.55,64.46,64.52,24786.0,46.7787,46.8149,46.7497,46.7932,24786.0
2018-04-25 13:00:00,64.52,64.55,64.48,64.53,40932.0,46.7932,46.8149,46.7642,46.8004,40932.0
2018-04-25 13:10:00,64.53,64.6,64.51,64.58,42765.0,46.8004,46.8512,46.7859,46.8367,42765.0
2018-04-25 13:20:00,64.58,64.62,64.55,64.6,44711.0,46.8367,46.8657,46.8149,46.8512,44711.0
2018-04-25 13:30:00,64.6,64.65,64.57,64.64,59162.0,46.8512,46.8875,46.8294,46.8802,59162.0
2018-04-25 13:40:00,64.64,64.66,64.54,64.54,40420.0,46.8802,46.8947,46.8077,46.8077,40420.0
2018-04-25 13:50:00,64.54,64.65,64.53,64.64,50830.0,46.8077,46.8875,46.8004,46.8802,50830.0
2018-04-25 14:00:00,64.64,64.71,64.62,64.7,55024.0,46.8802,46.931,46.8657,46.9237,55024.0
2018-04-25 14:10:00,64.7,64.78,64.67,64.78,74809.0,46.9237,46.9817,46.902,46.9817,74809.0
2018-04-25 14:20:00,64.78,64.79,64.68,64.75,72014.0,46.9817,46.989,46.9092,46.96,72014.0
2018-04-25 14:30:00,64.76,64.84,64.74,64.82,81301.0,46.9672,47.0253,46.9527,47.0108,81301.0
2018-04-25 14:40:00,64.83,64.9,64.79,64.84,92377.0,47.018,47.0688,46.989,47.0253,92377.0
2018-04-25 14:50:00,64.83,64.9,64.81,64.86,77845.0,47.018,47.0688,47.0035,47.0398,77845.0
2018-04-25 15:00:00,64.85,64.89,64.8,64.83,91899.0,47.0325,47.0615,46.9962,47.018,91899.0
2018-04-25 15:10:00,64.84,64.9,64.83,64.88,80070.0,47.0253,47.0688,47.018,47.0543,80070.0
2018-04-25 15:20:00,64.88,64.93,64.83,64.89,131330.0,47.0543,47.0905,47.018,47.0615,131330.0
2018-04-25 15:30:00,64.89,64.91,64.83,64.87,92640.0,47.0615,47.076,47.018,47.047,92640.0
2018-04-25 15:40:00,64.87,64.91,64.74,64.77,125188.0,47.047,47.076,46.9527,46.9745,125188.0
2018-04-25 15:50:00,64.77,64.83,64.69,64.81,231373.0,46.9745,47.018,46.9165,47.0035,231373.0
2018-04-26 09:30:00,64.76,64.97,64.45,64.52,91403.0,46.9672,47.1195,46.7424,46.7932,91403.0
2018-04-26 09:40:00,64.51,64.74,64.48,64.6,46328.0,46.7859,46.9527,46.7642,46.8512,46328.0
2018-04-26 09:50:00,64.61,64.66,64.46,64.48,55005.0,46.8585,46.8947,46.7497,46.7642,55005.0
2018-04-26 10:00:00,64.49,64.64,64.45,64.56,63093.0,46.7714,46.8802,46.7424,46.8222,63093.0
2018-04-26 10:10:00,64.57,64.58,64.51,64.52,80897.0,46.8294,46.8367,46.7859,46.7932,80897.0
2018-04-26 10:20:00,64.52,64.57,64.49,64.5,60149.0,46.7932,46.8294,46.7714,46.7787,60149.0
2018-04-26 10:30:00,64.5,64.56,64.44,64.48,61044.0,46.7787,46.8222,46.7352,46.7642,61044.0
2018-04-26 10:40:00,64.47,64.52,64.43,64.46,54686.0,46.7569,46.7932,46.7279,46.7497,54686.0
2018-04-26 10:50:00,64.45,64.53,64.4,64.51,47807.0,46.7424,46.8004,46.7061,46.7859,47807.0
2018-04-26 11:00:00,64.52,64.54,64.42,64.47,73712.0,46.7932,46.8077,46.7207,46.7569,73712.0
2018-04-26 11:10:00,64.47,64.48,64.32,64.32,84925.0,46.7569,46.7642,46.6481,46.6481,84925.0
2018-04-26 11:20:00,64.33,64.33,64.14,64.18,114036.0,46.6554,46.6554,46.5176,46.5466,114036.0
2018-04-26 11:30:00,64.18,64.28,64.18,64.27,79499.0,46.5466,46.6191,46.5466,46.6119,79499.0
2018-04-26 11:40:00,64.28,64.35,64.26,64.31,88628.0,46.6191,46.6699,46.6046,46.6409,88628.0
2018-04-26 11:50:00,64.31,64.4,64.3,64.38,84015.0,46.6409,46.7061,46.6336,46.6916,84015.0
2018-04-26 12:00:00,64.38,64.46,64.38,64.46,51294.0,46.6916,46.7497,46.6916,46.7497,51294.0
2018-04-26 12:10:00,64.46,64.51,64.45,64.49,59882.0,46.7497,46.7859,46.7424,46.7714,59882.0
2018-04-26 12:20:00,64.49,64.5,64.46,64.47,45011.0,46.7714,46.7787,46.7497,46.7569,45011.0
2018-04-26 12:30:00,64.47,64.51,64.44,64.5,115003.0,46.7569,46.7859,46.7352,46.7787,115003.0
2018-04-26 12:40:00,64.5,64.54,64.44,64.47,119452.0,46.7787,46.8077,46.7352,46.7569,119452.0
2018-04-26 12:50:00,64.47,64.62,64.47,64.56,67514.0,46.7569,46.8657,46.7569,46.8222,67514.0
2018-04-26 13:00:00,64.57,64.64,64.55,64.63,69254.0,46.8294,46.8802,46.8149,46.873,69254.0
2018-04-26 13:10:00,64.63,64.86,64.63,64.81,67160.0,46.873,47.0398,46.873,47.0035,67160.0
2018-04-26 13:20:00,64.81,64.98,64.8,64.84,102700.0,47.0035,47.1268,46.9962,47.0253,102700.0
2018-04-26 13:30:00,64.84,64.88,64.75,64.87,74899.0,47.0253,47.0543,46.96,47.047,74899.0
2018-04-26 13:40:00,64.87,64.87,64.73,64.73,39183.0,47.047,47.047,46.9455,46.9455,39183.0
2018-04-26 13:50:00,64.72,64.72,64.66,64.7,57766.0,46.9382,46.9382,46.8947,46.9237,57766.0
2018-04-26 14:00:00,64.7,64.79,64.69,64.77,68580.0,46.9237,46.989,46.9165,46.9745,68580.0
2018-04-26 14:10:00,64.77,64.85,64.74,64.77,192174.0,46.9745,47.0325,46.9527,46.9745,192174.0
2018-04-26 14:20:00,64.77,64.86,64.72,64.86,102691.0,46.9745,47.0398,46.9382,47.0398,102691.0
2018-04-26 14:30:00,64.86,65.05,64.85,65.03,86609.0,47.0398,47.1776,47.0325,47.1631,86609.0
2018-04-26 14:40:00,65.03,65.03,64.95,64.96,67385.0,47.1631,47.1631,47.105,47.1123,67385.0
2018-04-26 14:50:00,64.96,65.08,64.96,65.03,111648.0,47.1123,47.1993,47.1123,47.1631,111648.0
2018-04-26 15:00:00,65.02,65.09,65.02,65.07,99284.0,47.1558,47.2066,47.1558,47.1921,99284.0
2018-04-26 15:10:00,65.08,65.1,64.97,64.98,77324.0,47.1993,47.2138,47.1195,47.1268,77324.0
2018-04-26 15:20:00,64.98,65.0,64.92,65.0,99028.0,47.1268,47.1413,47.0833,47.1413,99028.0
2018-04-26 15:30:00,64.99,65.02,64.98,65.02,140081.0,47.134,47.1558,47.1268,47.1558,140081.0
2018-04-26 15:40:00,65.02,65.15,64.99,65.1,221610.0,47.1558,47.2501,47.134,47.2138,221610.0
2018-04-26 15:50:00,65.1,65.19,64.98,64.99,536012.0,47.2138,47.2791,47.1268,47.134,536012.0
2018-04-27 09:30:00,65.0,65.38,64.99,65.3,117257.0,47.1413,47.4169,47.134,47.3589,117257.0
2018-04-27 09:40:00,65.32,65.6,65.31,65.5,234701.0,47.3734,47.5764,47.3661,47.5039,234701.0
2018-04-27 09:50:00,65.49,65.75,65.49,65.55,269631.0,47.4967,47.6852,47.4967,47.5402,269631.0
2018-04-27 10:00:00,65.55,65.71,65.36,65.4,214931.0,47.5402,47.6562,47.4024,47.4314,214931.0
2018-04-27 10:10:00,65.4,65.62,65.39,65.53,126145.0,47.4314,47.591,47.4241,47.5257,126145.0
2018-04-27 10:20:00,65.54,65.88,65.52,65.78,142748.0,47.5329,47.7795,47.5184,47.707,142748.0
2018-04-27 10:30:00,65.79,65.87,65.69,65.73,236958.0,47.7142,47.7723,47.6417,47.6707,236958.0
2018-04-27 10:40:00,65.73,65.87,65.61,65.83,103737.0,47.6707,47.7723,47.5837,47.7433,103737.0
2018-04-27 10:50:00,65.83,66.34,65.82,66.29,171739.0,47.7433,48.1131,47.736,48.0769,171739.0
2018-04-27 11:00:00,66.29,66.57,66.28,66.5,170559.0,48.0769,48.2799,48.0696,48.2292,170559.0
2018-04-27 11:10:00,66.5,66.51,66.27,66.36,84734.0,48.2292,48.2364,48.0624,48.1276,84734.0
2018-04-27 11:20:00,66.37,66.41,66.31,66.36,111232.0,48.1349,48.1639,48.0914,48.1276,111232.0
2018-04-27 11:30:00,66.35,66.49,66.3,66.49,167115.0,48.1204,48.2219,48.0841,48.2219,167115.0
2018-04-27 11:40:00,66.5,66.6,66.35,66.45,139047.0,48.2292,48.3017,48.1204,48.1929,139047.0
2018-04-27 11:50:00,66.45,66.46,66.34,66.42,82632.0,48.1929,48.2002,48.1131,48.1712,82632.0
2018-04-27 12:00:00,66.43,66.52,66.38,66.5,93554.0,48.1784,48.2437,48.1421,48.2292,93554.0
2018-04-27 12:10:00,66.5,66.52,66.46,66.52,89880.0,48.2292,48.2437,48.2002,48.2437,89880.0
2018-04-27 12:20:00,66.51,66.54,66.37,66.39,58478.0,48.2364,48.2582,48.1349,48.1494,58478.0
2018-04-27 12:30:00,66.39,66.55,66.38,66.53,61240.0,48.1494,48.2654,48.1421,48.2509,61240.0
2018-04-27 12:40:00,66.52,66.52,66.42,66.51,92920.0,48.2437,48.2437,48.1712,48.2364,92920.0
2018-04-27 12:50:00,66.51,66.57,66.5,66.55,89339.0,48.2364,48.2799,48.2292,48.2654,89339.0
2018-04-27 13:00:00,66.55,66.62,66.54,66.59,85586.0,48.2654,48.3162,48.2582,48.2944,85586.0
2018-04-27 13:10:00,66.59,66.61,66.54,66.58,80518.0,48.2944,48.309,48.2582,48.2872,80518.0
2018-04-27 13:20:00,66.58,66.61,66.53,66.59,75266.0,48.2872,48.309,48.2509,48.2944,75266.0
2018-04-27 13:30:00,66.58,66.6,66.54,66.56,92674.0,48.2872,48.3017,48.2582,48.2727,92674.0
2018-04-27 13:40:00,66.56,66.65,66.42,66.48,128549.0,48.2727,48.338,48.1712,48.2147,128549.0
2018-04-27 13:50:00,66.48,66.49,66.36,66.47,44312.0,48.2147,48.2219,48.1276,48.2074,44312.0
2018-04-27 14:00:00,66.47,66.63,66.45,66.58,70705.0,48.2074,48.3235,48.1929,48.2872,70705.0
2018-04-27 14:10:00,66.58,66.58,66.37,66.4,54014.0,48.2872,48.2872,48.1349,48.1567,54014.0
2018-04-27 14:20:00,66.39,66.43,66.26,66.28,47099.0,48.1494,48.1784,48.0551,48.0696,47099.0
2018-04-27 14:30:00,66.27,66.33,66.16,66.17,46768.0,48.0624,48.1059,47.9826,47.9898,46768.0
2018-04-27 14:40:00,66.17,66.17,66.02,66.05,71057.0,47.9898,47.9898,47.8811,47.9028,71057.0
2018-04-27 14:50:00,66.04,66.18,66.03,66.17,54333.0,47.8956,47.9971,47.8883,47.9898,54333.0
2018-04-27 15:00:00,66.18,66.27,66.12,66.23,57217.0,47.9971,48.0624,47.9536,48.0334,57217.0
2018-04-27 15:10:00,66.23,66.33,66.22,66.26,53521.0,48.0334,48.1059,48.0261,48.0551,53521.0
2018-04-27 15:20:00,66.26,66.4,66.25,66.38,47694.0,48.0551,48.1567,48.0479,48.1421,47694.0
2018-04-27 15:30:00,66.39,66.43,66.34,66.35,94163.0,48.1494,48.1784,48.1131,48.1204,94163.0
2018-04-27 15:40:00,66.35,66.45,66.32,66.41,104739.0,48.1204,48.1929,48.0986,48.1639,104739.0
2018-04-27 15:50:00,66.4,66.46,66.34,66.35,266160.0,48.1567,48.2002,48.1131,48.1204,266160.0
2018-04-30 09:30:00,66.53,66.8,66.53,66.63,100404.0,48.2509,48.4468,48.2509,48.3235,100404.0
2018-04-30 09:40:00,66.64,66.76,66.5,66.53,97446.0,48.3307,48.4177,48.2292,48.2509,97446.0
2018-04-30 09:50:00,66.53,66.58,66.34,66.48,75147.0,48.2509,48.2872,48.1131,48.2147,75147.0
2018-04-30 10:00:00,66.49,66.49,66.33,66.44,67996.0,48.2219,48.2219,48.1059,48.1857,67996.0
2018-04-30 10:10:00,66.44,66.66,66.4,66.65,54820.0,48.1857,48.3452,48.1567,48.338,54820.0
2018-04-30 10:20:00,66.64,66.71,66.53,66.54,62322.0,48.3307,48.3815,48.2509,48.2582,62322.0
2018-04-30 10:30:00,66.54,66.62,66.5,66.52,59534.0,48.2582,48.3162,48.2292,48.2437,59534.0
2018-04-30 10:40:00,66.51,66.54,66.4,66.41,50690.0,48.2364,48.2582,48.1567,48.1639,50690.0
2018-04-30 10:50:00,66.42,66.48,66.33,66.34,63999.0,48.1712,48.2147,48.1059,48.1131,63999.0
2018-04-30 11:00:00,66.34,66.49,66.34,66.47,56349.0,48.1131,48.2219,48.1131,48.2074,56349.0
2018-04-30 11:10:00,66.47,66.49,66.35,66.48,50044.0,48.2074,48.2219,48.1204,48.2147,50044.0
2018-04-30 11:20:00,66.48,66.49,66.43,66.46,49686.0,48.2147,48.2219,48.1784,48.2002,49686.0
2018-04-30 11:30:00,66.45,66.5,66.45,66.46,56981.0,48.1929,48.2292,48.1929,48.2002,56981.0
2018-04-30 11:40:00,66.47,66.57,66.44,66.55,73161.0,48.2074,48.2799,48.1857,48.2654,73161.0
2018-04-30 11:50:00,66.54,66.69,66.52,66.6,59323.0,48.2582,48.367,48.2437,48.3017,59323.0
2018-04-30 12:00:00,66.58,66.68,66.55,66.68,28248.0,48.2872,48.3597,48.2654,48.3597,28248.0
2018-04-30 12:10:00,66.69,66.7,66.58,66.59,30751.0,48.367,48.3742,48.2872,48.2944,30751.0
2018-04-30 12:20:00,66.58,66.61,66.48,66.48,31689.0,48.2872,48.309,48.2147,48.2147,31689.0
2018-04-30 12:30:00,66.48,66.49,66.45,66.48,25009.0,48.2147,48.2219,48.1929,48.2147,25009.0
2018-04-30 12:40:00,66.48,66.5,66.46,66.49,33980.0,48.2147,48.2292,48.2002,48.2219,33980.0
2018-04-30 12:50:00,66.49,66.49,66.41,66.45,39453.0,48.2219,48.2219,48.1639,48.1929,39453.0
2018-04-30 13:00:00,66.44,66.51,66.4,66.49,32810.0,48.1857,48.2364,48.1567,48.2219,32810.0
2018-04-30 13:10:00,66.5,66.57,66.44,66.56,43702.0,48.2292,48.2799,48.1857,48.2727,43702.0
2018-04-30 13:20:00,66.56,66.66,66.52,66.62,37065.0,48.2727,48.3452,48.2437,48.3162,37065.0
2018-04-30 13:30:00,66.63,66.67,66.61,66.64,28956.0,48.3235,48.3525,48.309,48.3307,28956.0
2018-04-30 13:40:00,66.63,66.71,66.63,66.69,63193.0,48.3235,48.3815,48.3235,48.367,63193.0
2018-04-30 13:50:00,66.69,66.73,66.66,66.66,34147.0,48.367,48.396,48.3452,48.3452,34147.0
2018-04-30 14:00:00,66.67,66.67,66.5,66.51,46342.0,48.3525,48.3525,48.2292,48.2364,46342.0
2018-04-30 14:10:00,66.5,66.62,66.49,66.52,52579.0,48.2292,48.3162,48.2219,48.2437,52579.0
2018-04-30 14:20:00,66.51,66.59,66.51,66.55,40005.0,48.2364,48.2944,48.2364,48.2654,40005.0
2018-04-30 14:30:00,66.54,66.55,66.49,66.5,46903.0,48.2582,48.2654,48.2219,48.2292,46903.0
2018-04-30 14:40:00,66.5,66.57,66.49,66.56,53025.0,48.2292,48.2799,48.2219,48.2727,53025.0
2018-04-30 14:50:00,66.57,66.58,66.51,66.55,56921.0,48.2799,48.2872,48.2364,48.2654,56921.0
2018-04-30 15:00:00,66.56,66.56,66.44,66.48,69964.0,48.2727,48.2727,48.1857,48.2147,69964.0
2018-04-30 15:10:00,66.48,66.51,66.46,66.48,76619.0,48.2147,48.2364,48.2002,48.2147,76619.0
2018-04-30 15:20:00,66.48,66.52,66.43,66.45,75888.0,48.2147,48.2437,48.1784,48.1929,75888.0
2018-04-30 15:30:00,66.45,66.62,66.45,66.59,114643.0,48.1929,48.3162,48.1929,48.2944,114643.0
2018-04-30 15:40:00,66.6,66.64,66.57,66.58,142069.0,48.3017,48.3307,48.2799,48.2872,142069.0
2018-04-30 15:50:00,66.58,66.61,66.55,66.55,404611.0,48.2872,48.309,48.2654,48.2654,404611.0
2018-05-01 09:30:00,66.56,66.62,66.4,66.5,79962.0,48.2727,48.3162,48.1567,48.2292,79962.0
2018-05-01 09:40:00,66.48,66.56,66.37,66.38,48856.0,48.2147,48.2727,48.1349,48.1421,48856.0
2018-05-01 09:50:00,66.38,66.41,66.23,66.25,47870.0,48.1421,48.1639,48.0334,48.0479,47870.0
2018-05-01 10:00:00,66.24,66.34,66.21,66.25,42889.0,48.0406,48.1131,48.0189,48.0479,42889.0
2018-05-01 10:10:00,66.24,66.38,66.21,66.38,41791.0,48.0406,48.1421,48.0189,48.1421,41791.0
2018-05-01 10:20:00,66.38,66.38,66.29,66.32,42242.0,48.1421,48.1421,48.0769,48.0986,42242.0
2018-05-01 10:30:00,66.33,66.49,66.32,66.49,47800.0,48.1059,48.2219,48.0986,48.2219,47800.0
2018-05-01 10:40:00,66.48,66.56,66.45,66.53,44311.0,48.2147,48.2727,48.1929,48.2509,44311.0
2018-05-01 10:50:00,66.54,66.69,66.53,66.64,55873.0,48.2582,48.367,48.2509,48.3307,55873.0
2018-05-01 11:00:00,66.64,66.64,66.39,66.44,49859.0,48.3307,48.3307,48.1494,48.1857,49859.0
2018-05-01 11:10:00,66.44,66.45,66.38,66.4,29432.0,48.1857,48.1929,48.1421,48.1567,29432.0
2018-05-01 11:20:00,66.41,66.44,66.34,66.4,51146.0,48.1639,48.1857,48.1131,48.1567,51146.0
2018-05-01 11:30:00,66.41,66.47,66.38,66.46,54220.0,48.1639,48.2074,48.1421,48.2002,54220.0
2018-05-01 11:40:00,66.45,66.47,66.4,66.4,34421.0,48.1929,48.2074,48.1567,48.1567,34421.0
2018-05-01 11:50:00,66.41,66.46,66.35,66.38,33152.0,48.1639,48.2002,48.1204,48.1421,33152.0
2018-05-01 12:00:00,66.39,66.4,66.21,66.24,53166.0,48.1494,48.1567,48.0189,48.0406,53166.0
2018-05-01 12:10:00,66.24,66.3,66.23,66.28,28943.0,48.0406,48.0841,48.0334,48.0696,28943.0
2018-05-01 12:20:00,66.27,66.38,66.26,66.35,36438.0,48.0624,48.1421,48.0551,48.1204,36438.0
2018-05-01 12:30:00,66.35,66.47,66.33,66.47,44095.0,48.1204,48.2074,48.1059,48.2074,44095.0
2018-05-01 12:40:00,66.46,66.53,66.45,66.49,32945.0,48.2002,48.2509,48.1929,48.2219,32945.0
2018-05-01 12:50:00,66.49,66.53,66.44,66.46,40267.0,48.2219,48.2509,48.1857,48.2002,40267.0
2018-05-01 13:00:00,66.46,66.46,66.29,66.3,28775.0,48.2002,48.2002,48.0769,48.0841,28775.0
2018-05-01 13:10:00,66.3,66.31,66.24,66.26,59811.0,48.0841,48.0914,48.0406,48.0551,59811.0
2018-05-01 13:20:00,66.27,66.36,66.25,66.35,58691.0,48.0624,48.1276,48.0479,48.1204,58691.0
2018-05-01 13:30:00,66.34,66.44,66.33,66.42,43046.0,48.1131,48.1857,48.1059,48.1712,43046.0
2018-05-01 13:40:00,66.43,66.49,66.39,66.46,52503.0,48.1784,48.2219,48.1494,48.2002,52503.0
2018-05-01 13:50:00,66.45,66.48,66.42,66.43,28520.0,48.1929,48.2147,48.1712,48.1784,28520.0
2018-05-01 14:00:00,66.43,66.45,66.37,66.38,24445.0,48.1784,48.1929,48.1349,48.1421,24445.0
2018-05-01 14:10:00,66.38,66.42,66.31,66.31,48609.0,48.1421,48.1712,48.0914,48.0914,48609.0
2018-05-01 14:20:00,66.31,66.31,66.17,66.19,44967.0,48.0914,48.0914,47.9898,48.0043,44967.0
2018-05-01 14:30:00,66.19,66.22,66.14,66.22,46997.0,48.0043,48.0261,47.9681,48.0261,46997.0
2018-05-01 14:40:00,66.21,66.29,66.2,66.26,41638.0,48.0189,48.0769,48.0116,48.0551,41638.0
2018-05-01 14:50:00,66.26,66.32,66.25,66.28,45745.0,48.0551,48.0986,48.0479,48.0696,45745.0
2018-05-01 15:00:00,66.28,66.33,66.26,66.28,54896.0,48.0696,48.1059,48.0551,48.0696,54896.0
2018-05-01 15:10:00,66.28,66.29,66.19,66.2,41866.0,48.0696,48.0769,48.0043,48.0116,41866.0
2018-05-01 15:20:00,66.2,66.21,66.11,66.11,62906.0,48.0116,48.0189,47.9463,47.9463,62906.0
2018-05-01 15:30:00,66.12,66.17,66.08,66.09,79719.0,47.9536,47.9898,47.9246,47.9318,79719.0
2018-05-01 15:40:00,66.09,66.19,66.09,66.12,121690.0,47.9318,48.0043,47.9318,47.9536,121690.0
2018-05-01 15:50:00,66.12,66.31,66.1,66.26,347236.0,47.9536,48.0914,47.9391,48.0551,347236.0
2018-05-02 09:30:00,66.36,66.52,66.19,66.25,68401.0,48.1276,48.2437,48.0043,48.0479,68401.0
2018-05-02 09:40:00,66.27,66.27,66.09,66.17,43601.0,48.0624,48.0624,47.9318,47.9898,43601.0
2018-05-02 09:50:00,66.18,66.18,66.06,66.09,48183.0,47.9971,47.9971,47.9101,47.9318,48183.0
2018-05-02 10:00:00,66.09,66.16,66.06,66.12,58905.0,47.9318,47.9826,47.9101,47.9536,58905.0
2018-05-02 10:10:00,66.14,66.29,66.1,66.24,47138.0,47.9681,48.0769,47.9391,48.0406,47138.0
2018-05-02 10:20:00,66.25,66.3,66.22,66.3,32213.0,48.0479,48.0841,48.0261,48.0841,32213.0
2018-05-02 10:30:00,66.31,66.38,66.24,66.36,38365.0,48.0914,48.1421,48.0406,48.1276,38365.0
2018-05-02 10:40:00,66.36,66.39,66.27,66.32,41858.0,48.1276,48.1494,48.0624,48.0986,41858.0
2018-05-02 10:50:00,66.33,66.52,66.32,66.48,44959.0,48.1059,48.2437,48.0986,48.2147,44959.0
2018-05-02 11:00:00,66.47,66.6,66.47,66.55,51565.0,48.2074,48.3017,48.2074,48.2654,51565.0
2018-05-02 11:10:00,66.56,66.59,66.38,66.38,74189.0,48.2727,48.2944,48.1421,48.1421,74189.0
2018-05-02 11:20:00,66.37,66.38,66.17,66.19,45155.0,48.1349,48.1421,47.9898,48.0043,45155.0
2018-05-02 11:30:00,66.19,66.32,66.18,66.29,130322.0,48.0043,48.0986,47.9971,48.0769,130322.0
2018-05-02 11:40:00,66.28,66.33,66.24,66.25,29632.0,48.0696,48.1059,48.0406,48.0479,29632.0
2018-05-02 11:50:00,66.24,66.25,66.1,66.11,30144.0,48.0406,48.0479,47.9391,47.9463,30144.0
2018-05-02 12:00:00,66.11,66.11,66.05,66.08,24762.0,47.9463,47.9463,47.9028,47.9246,24762.0
2018-05-02 12:10:00,66.09,66.09,66.03,66.05,25521.0,47.9318,47.9318,47.8883,47.9028,25521.0
2018-05-02 12:20:00,66.05,66.16,66.05,66.13,18262.0,47.9028,47.9826,47.9028,47.9608,18262.0
2018-05-02 12:30:00,66.13,66.15,66.08,66.08,20176.0,47.9608,47.9753,47.9246,47.9246,20176.0
2018-05-02 12:40:00,66.09,66.15,66.06,66.15,20609.0,47.9318,47.9753,47.9101,47.9753,20609.0
2018-05-02 12:50:00,66.15,66.2,66.14,66.18,18262.0,47.9753,48.0116,47.9681,47.9971,18262.0
2018-05-02 13:00:00,66.19,66.22,66.18,66.19,24226.0,48.0043,48.0261,47.9971,48.0043,24226.0
2018-05-02 13:10:00,66.2,66.26,66.19,66.25,34970.0,48.0116,48.0551,48.0043,48.0479,34970.0
2018-05-02 13:20:00,66.26,66.36,66.26,66.3,35223.0,48.0551,48.1276,48.0551,48.0841,35223.0
2018-05-02 13:30:00,66.3,66.33,66.26,66.31,24082.0,48.0841,48.1059,48.0551,48.0914,24082.0
2018-05-02 13:40:00,66.3,66.36,66.3,66.34,17774.0,48.0841,48.1276,48.0841,48.1131,17774.0
2018-05-02 13:50:00,66.34,66.41,66.33,66.33,23759.0,48.1131,48.1639,48.1059,48.1059,23759.0
2018-05-02 14:00:00,66.33,66.55,66.32,66.45,41370.0,48.1059,48.2654,48.0986,48.1929,41370.0
2018-05-02 14:10:00,66.46,66.5,66.38,66.39,41055.0,48.2002,48.2292,48.1421,48.1494,41055.0
2018-05-02 14:20:00,66.4,66.48,66.36,66.46,36516.0,48.1567,48.2147,48.1276,48.2002,36516.0
2018-05-02 14:30:00,66.45,66.48,66.35,66.38,41659.0,48.1929,48.2147,48.1204,48.1421,41659.0
2018-05-02 14:40:00,66.37,66.46,66.36,66.42,38090.0,48.1349,48.2002,48.1276,48.1712,38090.0
2018-05-02 14:50:00,66.42,66.43,66.28,66.3,37827.0,48.1712,48.1784,48.0696,48.0841,37827.0
2018-05-02 15:00:00,66.3,66.3,66.19,66.21,37274.0,48.0841,48.0841,48.0043,48.0189,37274.0
2018-05-02 15:10:00,66.21,66.22,66.17,66.19,33363.0,48.0189,48.0261,47.9898,48.0043,33363.0
2018-05-02 15:20:00,66.19,66.21,66.1,66.13,53175.0,48.0043,48.0189,47.9391,47.9608,53175.0
2018-05-02 15:30:00,66.13,66.16,66.05,66.1,57250.0,47.9608,47.9826,47.9028,47.9391,57250.0
2018-05-02 15:40:00,66.11,66.13,65.88,65.91,147950.0,47.9463,47.9608,47.7795,47.8013,147950.0
2018-05-02 15:50:00,65.91,66.21,65.91,66.17,238332.0,47.8013,48.0189,47.8013,47.9898,238332.0
2018-05-03 09:30:00,66.1,66.1,65.52,65.69,126647.0,47.9391,47.9391,47.5184,47.6417,126647.0
2018-05-03 09:40:00,65.67,65.82,65.59,65.81,46547.0,47.6272,47.736,47.5692,47.7288,46547.0
2018-05-03 09:50:00,65.8,65.8,65.63,65.73,42490.0,47.7215,47.7215,47.5982,47.6707,42490.0
2018-05-03 10:00:00,65.77,65.77,65.36,65.38,66668.0,47.6997,47.6997,47.4024,47.4169,66668.0
2018-05-03 10:10:00,65.36,65.4,65.2,65.38,94140.0,47.4024,47.4314,47.2863,47.4169,94140.0
2018-05-03 10:20:00,65.37,65.45,65.27,65.27,68912.0,47.4096,47.4677,47.3371,47.3371,68912.0
2018-05-03 10:30:00,65.3,65.3,65.0,65.08,136453.0,47.3589,47.3589,47.1413,47.1993,136453.0
2018-05-03 10:40:00,65.08,65.09,65.0,65.07,53998.0,47.1993,47.2066,47.1413,47.1921,53998.0
2018-05-03 10:50:00,65.07,65.25,65.01,65.25,70022.0,47.1921,47.3226,47.1486,47.3226,70022.0
2018-05-03 11:00:00,65.26,65.44,65.25,65.26,72695.0,47.3299,47.4604,47.3226,47.3299,72695.0
2018-05-03 11:10:00,65.25,65.32,65.16,65.2,61622.0,47.3226,47.3734,47.2573,47.2863,61622.0
2018-05-03 11:20:00,65.2,65.21,65.09,65.09,60743.0,47.2863,47.2936,47.2066,47.2066,60743.0
2018-05-03 11:30:00,65.1,65.24,65.07,65.23,46850.0,47.2138,47.3154,47.1921,47.3081,46850.0
2018-05-03 11:40:00,65.24,65.53,65.22,65.51,48833.0,47.3154,47.5257,47.3009,47.5112,48833.0
2018-05-03 11:50:00,65.51,65.56,65.42,65.54,48768.0,47.5112,47.5474,47.4459,47.5329,48768.0
2018-05-03 12:00:00,65.56,65.57,65.42,65.43,43825.0,47.5474,47.5547,47.4459,47.4532,43825.0
2018-05-03 12:10:00,65.43,65.46,65.35,65.36,42750.0,47.4532,47.4749,47.3951,47.4024,42750.0
2018-05-03 12:20:00,65.35,65.53,65.33,65.5,94818.0,47.3951,47.5257,47.3806,47.5039,94818.0
2018-05-03 12:30:00,65.49,65.65,65.47,65.61,56702.0,47.4967,47.6127,47.4822,47.5837,56702.0
2018-05-03 12:40:00,65.62,65.67,65.6,65.66,27110.0,47.591,47.6272,47.5764,47.62,27110.0
2018-05-03 12:50:00,65.65,65.76,65.62,65.72,42907.0,47.6127,47.6925,47.591,47.6635,42907.0
2018-05-03 13:00:00,65.72,65.72,65.58,65.58,39891.0,47.6635,47.6635,47.5619,47.5619,39891.0
2018-05-03 13:10:00,65.57,65.68,65.56,65.62,37489.0,47.5547,47.6345,47.5474,47.591,37489.0
2018-05-03 13:20:00,65.61,65.62,65.51,65.55,28399.0,47.5837,47.591,47.5112,47.5402,28399.0
2018-05-03 13:30:00,65.53,65.85,65.53,65.85,30031.0,47.5257,47.7578,47.5257,47.7578,30031.0
2018-05-03 13:40:00,65.85,65.94,65.8,65.93,46353.0,47.7578,47.823,47.7215,47.8158,46353.0
2018-05-03 13:50:00,65.94,65.96,65.87,65.93,32455.0,47.823,47.8375,47.7723,47.8158,32455.0
2018-05-03 14:00:00,65.91,65.92,65.82,65.88,22952.0,47.8013,47.8085,47.736,47.7795,22952.0
2018-05-03 14:10:00,65.87,65.89,65.78,65.83,27496.0,47.7723,47.7868,47.707,47.7433,27496.0
2018-05-03 14:20:00,65.79,65.85,65.77,65.84,38207.0,47.7142,47.7578,47.6997,47.7505,38207.0
2018-05-03 14:30:00,65.84,65.89,65.65,65.67,78083.0,47.7505,47.7868,47.6127,47.6272,78083.0
2018-05-03 14:40:00,65.67,65.7,65.51,65.55,51435.0,47.6272,47.649,47.5112,47.5402,51435.0
2018-05-03 14:50:00,65.54,65.54,65.46,65.51,42245.0,47.5329,47.5329,47.4749,47.5112,42245.0
2018-05-03 15:00:00,65.51,65.53,65.41,65.41,47985.0,47.5112,47.5257,47.4387,47.4387,47985.0
2018-05-03 15:10:00,65.41,65.53,65.39,65.53,58648.0,47.4387,47.5257,47.4241,47.5257,58648.0
2018-05-03 15:20:00,65.53,65.54,65.44,65.46,44935.0,47.5257,47.5329,47.4604,47.4749,44935.0
2018-05-03 15:30:00,65.45,65.52,65.38,65.41,58320.0,47.4677,47.5184,47.4169,47.4387,58320.0
2018-05-03 15:40:00,65.41,65.54,65.38,65.49,97443.0,47.4387,47.5329,47.4169,47.4967,97443.0
2018-05-03 15:50:00,65.49,65.53,65.44,65.52,212563.0,47.4967,47.5257,47.4604,47.5184,212563.0
2018-05-04 09:30:00,65.78,66.26,65.73,66.25,104566.0,47.707,48.0551,47.6707,48.0479,104566.0
2018-05-04 09:40:00,66.25,66.43,66.16,66.19,57038.0,48.0479,48.1784,47.9826,48.0043,57038.0
2018-05-04 09:50:00,66.2,66.23,66.05,66.13,41907.0,48.0116,48.0334,47.9028,47.9608,41907.0
2018-05-04 10:00:00,66.16,66.3,66.14,66.14,43954.0,47.9826,48.0841,47.9681,47.9681,43954.0
2018-05-04 10:10:00,66.13,66.16,65.95,65.98,38797.0,47.9608,47.9826,47.8303,47.852,38797.0
2018-05-04 10:20:00,65.97,65.98,65.86,65.93,39777.0,47.8448,47.852,47.765,47.8158,39777.0
2018-05-04 10:30:00,65.93,66.02,65.84,65.84,67927.0,47.8158,47.8811,47.7505,47.7505,67927.0
2018-05-04 10:40:00,65.84,65.89,65.77,65.85,41491.0,47.7505,47.7868,47.6997,47.7578,41491.0
2018-05-04 10:50:00,65.86,65.86,65.74,65.74,42721.0,47.765,47.765,47.678,47.678,42721.0
2018-05-04 11:00:00,65.74,65.75,65.6,65.69,29587.0,47.678,47.6852,47.5764,47.6417,29587.0
2018-05-04 11:10:00,65.7,65.77,65.66,65.75,25035.0,47.649,47.6997,47.62,47.6852,25035.0
2018-05-04 11:20:00,65.75,65.84,65.73,65.81,34861.0,47.6852,47.7505,47.6707,47.7288,34861.0
2018-05-04 11:30:00,65.8,65.88,65.77,65.78,55320.0,47.7215,47.7795,47.6997,47.707,55320.0
2018-05-04 11:40:00,65.79,65.81,65.7,65.72,38045.0,47.7142,47.7288,47.649,47.6635,38045.0
2018-05-04 11:50:00,65.72,65.8,65.72,65.78,33807.0,47.6635,47.7215,47.6635,47.707,33807.0
2018-05-04 12:00:00,65.78,65.81,65.74,65.81,42472.0,47.707,47.7288,47.678,47.7288,42472.0
2018-05-04 12:10:00,65.81,65.84,65.73,65.78,69727.0,47.7288,47.7505,47.6707,47.707,69727.0
2018-05-04 12:20:00,65.78,65.79,65.75,65.77,30088.0,47.707,47.7142,47.6852,47.6997,30088.0
2018-05-04 12:30:00,65.76,65.8,65.75,65.8,26294.0,47.6925,47.7215,47.6852,47.7215,26294.0
2018-05-04 12:40:00,65.79,65.8,65.77,65.8,44720.0,47.7142,47.7215,47.6997,47.7215,44720.0
2018-05-04 12:50:00,65.79,65.85,65.78,65.81,52433.0,47.7142,47.7578,47.707,47.7288,52433.0
2018-05-04 13:00:00,65.81,65.82,65.73,65.73,32674.0,47.7288,47.736,47.6707,47.6707,32674.0
2018-05-04 13:10:00,65.73,65.81,65.73,65.81,48911.0,47.6707,47.7288,47.6707,47.7288,48911.0
2018-05-04 13:20:00,65.8,65.81,65.76,65.78,40077.0,47.7215,47.7288,47.6925,47.707,40077.0
2018-05-04 13:30:00,65.78,65.79,65.72,65.73,32378.0,47.707,47.7142,47.6635,47.6707,32378.0
2018-05-04 13:40:00,65.72,65.75,65.7,65.72,17862.0,47.6635,47.6852,47.649,47.6635,17862.0
2018-05-04 13:50:00,65.71,65.74,65.64,65.64,32131.0,47.6562,47.678,47.6055,47.6055,32131.0
2018-05-04 14:00:00,65.64,65.64,65.54,65.57,44524.0,47.6055,47.6055,47.5329,47.5547,44524.0
2018-05-04 14:10:00,65.57,65.58,65.52,65.57,40041.0,47.5547,47.5619,47.5184,47.5547,40041.0
2018-05-04 14:20:00,65.57,65.67,65.57,65.66,30069.0,47.5547,47.6272,47.5547,47.62,30069.0
2018-05-04 14:30:00,65.66,65.75,65.65,65.73,32919.0,47.62,47.6852,47.6127,47.6707,32919.0
2018-05-04 14:40:00,65.74,65.82,65.74,65.8,49416.0,47.678,47.736,47.678,47.7215,49416.0
2018-05-04 14:50:00,65.8,65.81,65.63,65.65,40526.0,47.7215,47.7288,47.5982,47.6127,40526.0
2018-05-04 15:00:00,65.65,65.73,65.61,65.65,45525.0,47.6127,47.6707,47.5837,47.6127,45525.0
2018-05-04 15:10:00,65.64,65.65,65.58,65.64,48018.0,47.6055,47.6127,47.5619,47.6055,48018.0
2018-05-04 15:20:00,65.64,65.7,65.62,65.63,35826.0,47.6055,47.649,47.591,47.5982,35826.0
2018-05-04 15:30:00,65.64,65.64,65.56,65.58,81458.0,47.6055,47.6055,47.5474,47.5619,81458.0
2018-05-04 15:40:00,65.58,65.62,65.49,65.5,89317.0,47.5619,47.591,47.4967,47.5039,89317.0
2018-05-04 15:50:00,65.5,65.6,65.47,65.57,198557.0,47.5039,47.5764,47.4822,47.5547,198557.0
2018-05-07 09:30:00,65.59,65.77,65.52,65.7,100386.0,47.5692,47.6997,47.5184,47.649,100386.0
2018-05-07 09:40:00,65.67,65.83,65.63,65.81,52636.0,47.6272,47.7433,47.5982,47.7288,52636.0
2018-05-07 09:50:00,65.82,65.87,65.75,65.79,59751.0,47.736,47.7723,47.6852,47.7142,59751.0
2018-05-07 10:00:00,65.79,65.87,65.61,65.66,42527.0,47.7142,47.7723,47.5837,47.62,42527.0
2018-05-07 10:10:00,65.62,65.64,65.47,65.49,40159.0,47.591,47.6055,47.4822,47.4967,40159.0
2018-05-07 10:20:00,65.49,65.53,65.44,65.47,50961.0,47.4967,47.5257,47.4604,47.4822,50961.0
2018-05-07 10:30:00,65.48,65.52,65.37,65.38,51747.0,47.4894,47.5184,47.4096,47.4169,51747.0
2018-05-07 10:40:00,65.37,65.43,65.33,65.41,35877.0,47.4096,47.4532,47.3806,47.4387,35877.0
2018-05-07 10:50:00,65.41,65.42,65.26,65.29,32328.0,47.4387,47.4459,47.3299,47.3516,32328.0
2018-05-07 11:00:00,65.29,65.29,65.2,65.2,34050.0,47.3516,47.3516,47.2863,47.2863,34050.0
2018-05-07 11:10:00,65.2,65.28,65.17,65.25,42260.0,47.2863,47.3444,47.2646,47.3226,42260.0
2018-05-07 11:20:00,65.24,65.3,65.2,65.23,41559.0,47.3154,47.3589,47.2863,47.3081,41559.0
2018-05-07 11:30:00,65.24,65.26,65.17,65.2,34749.0,47.3154,47.3299,47.2646,47.2863,34749.0
2018-05-07 11:40:00,65.2,65.27,65.18,65.23,41247.0,47.2863,47.3371,47.2718,47.3081,41247.0
2018-05-07 11:50:00,65.23,65.27,65.2,65.21,38181.0,47.3081,47.3371,47.2863,47.2936,38181.0
2018-05-07 12:00:00,65.2,65.21,65.01,65.01,54902.0,47.2863,47.2936,47.1486,47.1486,54902.0
2018-05-07 12:10:00,65.01,65.09,65.01,65.09,44872.0,47.1486,47.2066,47.1486,47.2066,44872.0
2018-05-07 12:20:00,65.09,65.13,65.08,65.13,45532.0,47.2066,47.2356,47.1993,47.2356,45532.0
2018-05-07 12:30:00,65.12,65.22,65.12,65.16,43644.0,47.2283,47.3009,47.2283,47.2573,43644.0
2018-05-07 12:40:00,65.16,65.21,65.1,65.15,37027.0,47.2573,47.2936,47.2138,47.2501,37027.0
2018-05-07 12:50:00,65.15,65.19,65.13,65.18,33302.0,47.2501,47.2791,47.2356,47.2718,33302.0
2018-05-07 13:00:00,65.18,65.2,65.13,65.17,27346.0,47.2718,47.2863,47.2356,47.2646,27346.0
2018-05-07 13:10:00,65.17,65.2,65.14,65.17,18151.0,47.2646,47.2863,47.2428,47.2646,18151.0
2018-05-07 13:20:00,65.17,65.2,65.15,65.2,19851.0,47.2646,47.2863,47.2501,47.2863,19851.0
2018-05-07 13:30:00,65.19,65.21,65.17,65.17,23618.0,47.2791,47.2936,47.2646,47.2646,23618.0
2018-05-07 13:40:00,65.18,65.2,65.16,65.17,27597.0,47.2718,47.2863,47.2573,47.2646,27597.0
2018-05-07 13:50:00,65.17,65.25,65.17,65.22,37804.0,47.2646,47.3226,47.2646,47.3009,37804.0
2018-05-07 14:00:00,65.23,65.28,65.21,65.25,24461.0,47.3081,47.3444,47.2936,47.3226,24461.0
2018-05-07 14:10:00,65.25,65.35,65.24,65.33,44553.0,47.3226,47.3951,47.3154,47.3806,44553.0
2018-05-07 14:20:00,65.32,65.35,65.29,65.31,29821.0,47.3734,47.3951,47.3516,47.3661,29821.0
2018-05-07 14:30:00,65.3,65.34,65.29,65.32,32298.0,47.3589,47.3879,47.3516,47.3734,32298.0
2018-05-07 14:40:00,65.33,65.35,65.3,65.34,46735.0,47.3806,47.3951,47.3589,47.3879,46735.0
2018-05-07 14:50:00,65.34,65.35,65.29,65.31,41244.0,47.3879,47.3951,47.3516,47.3661,41244.0
2018-05-07 15:00:00,65.31,65.31,65.16,65.16,46644.0,47.3661,47.3661,47.2573,47.2573,46644.0
2018-05-07 15:10:00,65.16,65.21,65.0,65.03,53121.0,47.2573,47.2936,47.1413,47.1631,53121.0
2018-05-07 15:20:00,65.03,65.08,65.0,65.08,65421.0,47.1631,47.1993,47.1413,47.1993,65421.0
2018-05-07 15:30:00,65.07,65.07,64.99,65.03,108428.0,47.1921,47.1921,47.134,47.1631,108428.0
2018-05-07 15:40:00,65.03,65.04,64.99,65.01,120118.0,47.1631,47.1703,47.134,47.1486,120118.0
2018-05-07 15:50:00,65.0,65.08,64.99,65.07,224047.0,47.1413,47.1993,47.134,47.1921,224047.0
2018-05-08 09:30:00,65.01,65.06,64.42,64.46,139466.0,47.1486,47.1848,46.7207,46.7497,139466.0
2018-05-08 09:40:00,64.46,64.54,64.4,64.5,94102.0,46.7497,46.8077,46.7061,46.7787,94102.0
2018-05-08 09:50:00,64.49,64.5,64.2,64.21,67164.0,46.7714,46.7787,46.5611,46.5684,67164.0
2018-05-08 10:00:00,64.2,64.23,64.01,64.03,86204.0,46.5611,46.5829,46.4233,46.4378,86204.0
2018-05-08 10:10:00,64.03,64.16,63.93,64.14,103210.0,46.4378,46.5321,46.3653,46.5176,103210.0
2018-05-08 10:20:00,64.14,64.32,64.1,64.27,55615.0,46.5176,46.6481,46.4886,46.6119,55615.0
2018-05-08 10:30:00,64.27,64.31,64.21,64.27,43904.0,46.6119,46.6409,46.5684,46.6119,43904.0
2018-05-08 10:40:00,64.27,64.36,64.2,64.21,35299.0,46.6119,46.6771,46.5611,46.5684,35299.0
2018-05-08 10:50:00,64.2,64.28,64.09,64.09,38730.0,46.5611,46.6191,46.4813,46.4813,38730.0
2018-05-08 11:00:00,64.08,64.17,64.03,64.03,59228.0,46.4741,46.5393,46.4378,46.4378,59228.0
2018-05-08 11:10:00,64.03,64.24,64.01,64.22,52539.0,46.4378,46.5901,46.4233,46.5756,52539.0
2018-05-08 11:20:00,64.22,64.42,64.2,64.39,41441.0,46.5756,46.7207,46.5611,46.6989,41441.0
2018-05-08 11:30:00,64.39,64.41,64.31,64.39,34116.0,46.6989,46.7134,46.6409,46.6989,34116.0
2018-05-08 11:40:00,64.39,64.39,64.19,64.19,25484.0,46.6989,46.6989,46.5538,46.5538,25484.0
2018-05-08 11:50:00,64.19,64.2,64.06,64.08,19209.0,46.5538,46.5611,46.4596,46.4741,19209.0
2018-05-08 12:00:00,64.09,64.14,64.09,64.09,45037.0,46.4813,46.5176,46.4813,46.4813,45037.0
2018-05-08 12:10:00,64.09,64.09,63.96,63.99,62283.0,46.4813,46.4813,46.387,46.4088,62283.0
2018-05-08 12:20:00,63.99,64.0,63.88,63.96,69532.0,46.4088,46.416,46.329,46.387,69532.0
2018-05-08 12:30:00,63.96,64.01,63.94,64.01,80586.0,46.387,46.4233,46.3725,46.4233,80586.0
2018-05-08 12:40:00,64.01,64.01,63.93,63.96,53815.0,46.4233,46.4233,46.3653,46.387,53815.0
2018-05-08 12:50:00,63.95,63.99,63.94,63.96,25269.0,46.3798,46.4088,46.3725,46.387,25269.0
2018-05-08 13:00:00,63.96,63.97,63.82,63.85,41726.0,46.387,46.3943,46.2855,46.3073,41726.0
2018-05-08 13:10:00,63.85,63.86,63.66,63.67,54553.0,46.3073,46.3145,46.1695,46.1767,54553.0
2018-05-08 13:20:00,63.67,63.67,63.59,63.62,38767.0,46.1767,46.1767,46.1187,46.1405,38767.0
2018-05-08 13:30:00,63.62,63.71,63.61,63.62,38882.0,46.1405,46.2057,46.1332,46.1405,38882.0
2018-05-08 13:40:00,63.61,63.68,63.6,63.61,25113.0,46.1332,46.184,46.1259,46.1332,25113.0
2018-05-08 13:50:00,63.62,63.65,63.56,63.6,38234.0,46.1405,46.1622,46.0969,46.1259,38234.0
2018-05-08 14:00:00,63.6,63.63,63.45,63.49,63921.0,46.1259,46.1477,46.0172,46.0462,63921.0
2018-05-08 14:10:00,63.49,63.51,63.35,63.4,72753.0,46.0462,46.0607,45.9446,45.9809,72753.0
2018-05-08 14:20:00,63.39,63.45,63.35,63.37,46110.0,45.9736,46.0172,45.9446,45.9591,46110.0
2018-05-08 14:30:00,63.38,63.43,63.31,63.33,52001.0,45.9664,46.0027,45.9156,45.9301,52001.0
2018-05-08 14:40:00,63.33,63.34,63.24,63.26,70099.0,45.9301,45.9374,45.8649,45.8794,70099.0
2018-05-08 14:50:00,63.25,63.43,63.24,63.32,39531.0,45.8721,46.0027,45.8649,45.9229,39531.0
2018-05-08 15:00:00,63.32,63.38,63.28,63.28,79515.0,45.9229,45.9664,45.8939,45.8939,79515.0
2018-05-08 15:10:00,63.28,63.33,63.26,63.28,64433.0,45.8939,45.9301,45.8794,45.8939,64433.0
2018-05-08 15:20:00,63.29,63.32,63.19,63.22,67617.0,45.9011,45.9229,45.8286,45.8504,67617.0
2018-05-08 15:30:00,63.22,63.29,63.2,63.22,96225.0,45.8504,45.9011,45.8358,45.8504,96225.0
2018-05-08 15:40:00,63.22,63.25,63.15,63.15,121764.0,45.8504,45.8721,45.7996,45.7996,121764.0
2018-05-08 15:50:00,63.16,63.2,63.0,63.14,312227.0,45.8068,45.8358,45.6908,45.7923,312227.0
2018-05-09 09:30:00,63.3,63.34,62.8,63.05,150467.0,45.9084,45.9374,45.5457,45.7271,150467.0
2018-05-09 09:40:00,63.06,63.22,63.03,63.12,104329.0,45.7343,45.8504,45.7126,45.7778,104329.0
2018-05-09 09:50:00,63.15,63.23,63.07,63.09,52272.0,45.7996,45.8576,45.7416,45.7561,52272.0
2018-05-09 10:00:00,63.09,63.24,62.97,63.02,58996.0,45.7561,45.8649,45.669,45.7053,58996.0
2018-05-09 10:10:00,63.02,63.04,62.61,62.62,71664.0,45.7053,45.7198,45.408,45.4152,71664.0
2018-05-09 10:20:00,62.64,62.65,62.31,62.48,151838.0,45.4297,45.437,45.1904,45.3137,151838.0
2018-05-09 10:30:00,62.5,62.58,62.41,62.45,76038.0,45.3282,45.3862,45.2629,45.2919,76038.0
2018-05-09 10:40:00,62.46,62.48,62.32,62.39,65776.0,45.2992,45.3137,45.1976,45.2484,65776.0
2018-05-09 10:50:00,62.4,62.62,62.4,62.6,88499.0,45.2556,45.4152,45.2556,45.4007,88499.0
2018-05-09 11:00:00,62.6,62.73,62.58,62.71,56045.0,45.4007,45.495,45.3862,45.4805,56045.0
2018-05-09 11:10:00,62.72,62.72,62.58,62.62,70995.0,45.4877,45.4877,45.3862,45.4152,70995.0
2018-05-09 11:20:00,62.61,62.62,62.51,62.54,58813.0,45.408,45.4152,45.3354,45.3572,58813.0
2018-05-09 11:30:00,62.54,62.58,62.45,62.45,75724.0,45.3572,45.3862,45.2919,45.2919,75724.0
2018-05-09 11:40:00,62.46,62.49,62.41,62.46,64891.0,45.2992,45.3209,45.2629,45.2992,64891.0
2018-05-09 11:50:00,62.47,62.6,62.42,62.56,52704.0,45.3064,45.4007,45.2702,45.3717,52704.0
2018-05-09 12:00:00,62.56,62.65,62.56,62.57,40508.0,45.3717,45.437,45.3717,45.3789,40508.0
2018-05-09 12:10:00,62.56,62.62,62.54,62.57,50936.0,45.3717,45.4152,45.3572,45.3789,50936.0
2018-05-09 12:20:00,62.57,62.59,62.5,62.58,47876.0,45.3789,45.3934,45.3282,45.3862,47876.0
2018-05-09 12:30:00,62.59,62.65,62.53,62.54,55215.0,45.3934,45.437,45.3499,45.3572,55215.0
2018-05-09 12:40:00,62.55,62.57,62.44,62.51,61593.0,45.3644,45.3789,45.2847,45.3354,61593.0
2018-05-09 12:50:00,62.5,62.52,62.38,62.43,27872.0,45.3282,45.3427,45.2411,45.2774,27872.0
2018-05-09 13:00:00,62.44,62.47,62.41,62.42,41061.0,45.2847,45.3064,45.2629,45.2702,41061.0
2018-05-09 13:10:00,62.42,62.54,62.37,62.54,47993.0,45.2702,45.3572,45.2339,45.3572,47993.0
2018-05-09 13:20:00,62.54,62.59,62.48,62.5,40535.0,45.3572,45.3934,45.3137,45.3282,40535.0
2018-05-09 13:30:00,62.5,62.51,62.43,62.44,95573.0,45.3282,45.3354,45.2774,45.2847,95573.0
2018-05-09 13:40:00,62.44,62.47,62.42,62.46,85324.0,45.2847,45.3064,45.2702,45.2992,85324.0
2018-05-09 13:50:00,62.47,62.5,62.44,62.44,50837.0,45.3064,45.3282,45.2847,45.2847,50837.0
2018-05-09 14:00:00,62.44,62.6,62.43,62.59,48323.0,45.2847,45.4007,45.2774,45.3934,48323.0
2018-05-09 14:10:00,62.6,62.6,62.47,62.49,37301.0,45.4007,45.4007,45.3064,45.3209,37301.0
2018-05-09 14:20:00,62.48,62.51,62.44,62.46,39503.0,45.3137,45.3354,45.2847,45.2992,39503.0
2018-05-09 14:30:00,62.45,62.57,62.45,62.53,54253.0,45.2919,45.3789,45.2919,45.3499,54253.0
2018-05-09 14:40:00,62.53,62.63,62.53,62.63,39602.0,45.3499,45.4225,45.3499,45.4225,39602.0
2018-05-09 14:50:00,62.63,62.71,62.61,62.71,48663.0,45.4225,45.4805,45.408,45.4805,48663.0
2018-05-09 15:00:00,62.7,62.77,62.66,62.76,48545.0,45.4732,45.524,45.4442,45.5167,48545.0
2018-05-09 15:10:00,62.76,62.76,62.65,62.68,56004.0,45.5167,45.5167,45.437,45.4587,56004.0
2018-05-09 15:20:00,62.68,62.69,62.62,62.63,57795.0,45.4587,45.466,45.4152,45.4225,57795.0
2018-05-09 15:30:00,62.62,62.64,62.52,62.53,82461.0,45.4152,45.4297,45.3427,45.3499,82461.0
2018-05-09 15:40:00,62.54,62.66,62.51,62.65,178520.0,45.3572,45.4442,45.3354,45.437,178520.0
2018-05-09 15:50:00,62.65,62.68,62.59,62.67,237566.0,45.437,45.4587,45.3934,45.4515,237566.0
2018-05-10 09:30:00,62.97,63.12,62.89,62.95,111322.0,45.669,45.7778,45.611,45.6545,111322.0
2018-05-10 09:40:00,62.95,63.11,62.92,63.1,76404.0,45.6545,45.7706,45.6328,45.7633,76404.0
2018-05-10 09:50:00,63.14,63.2,63.07,63.16,36583.0,45.7923,45.8358,45.7416,45.8068,36583.0
2018-05-10 10:00:00,63.18,63.3,63.16,63.19,83523.0,45.8213,45.9084,45.8068,45.8286,83523.0
2018-05-10 10:10:00,63.19,63.29,63.16,63.26,78981.0,45.8286,45.9011,45.8068,45.8794,78981.0
2018-05-10 10:20:00,63.26,63.51,63.24,63.51,120777.0,45.8794,46.0607,45.8649,46.0607,120777.0
2018-05-10 10:30:00,63.51,63.58,63.4,63.4,51113.0,46.0607,46.1114,45.9809,45.9809,51113.0
2018-05-10 10:40:00,63.4,63.5,63.33,63.44,81241.0,45.9809,46.0534,45.9301,46.0099,81241.0
2018-05-10 10:50:00,63.44,63.55,63.39,63.5,88579.0,46.0099,46.0897,45.9736,46.0534,88579.0
2018-05-10 11:00:00,63.49,63.58,63.46,63.56,43047.0,46.0462,46.1114,46.0244,46.0969,43047.0
2018-05-10 11:10:00,63.56,63.69,63.52,63.68,67865.0,46.0969,46.1912,46.0679,46.184,67865.0
2018-05-10 11:20:00,63.69,63.78,63.62,63.62,84089.0,46.1912,46.2565,46.1405,46.1405,84089.0
2018-05-10 11:30:00,63.63,63.68,63.47,63.47,51399.0,46.1477,46.184,46.0317,46.0317,51399.0
2018-05-10 11:40:00,63.46,63.52,63.4,63.52,39240.0,46.0244,46.0679,45.9809,46.0679,39240.0
2018-05-10 11:50:00,63.53,63.68,63.51,63.65,51595.0,46.0752,46.184,46.0607,46.1622,51595.0
2018-05-10 12:00:00,63.65,63.69,63.57,63.63,49044.0,46.1622,46.1912,46.1042,46.1477,49044.0
2018-05-10 12:10:00,63.63,63.65,63.59,63.64,43766.0,46.1477,46.1622,46.1187,46.155,43766.0
2018-05-10 12:20:00,63.64,63.74,63.63,63.71,53538.0,46.155,46.2275,46.1477,46.2057,53538.0
2018-05-10 12:30:00,63.7,63.72,63.66,63.69,34211.0,46.1985,46.213,46.1695,46.1912,34211.0
2018-05-10 12:40:00,63.69,63.71,63.61,63.7,69906.0,46.1912,46.2057,46.1332,46.1985,69906.0
2018-05-10 12:50:00,63.7,63.76,63.69,63.74,41515.0,46.1985,46.242,46.1912,46.2275,41515.0
2018-05-10 13:00:00,63.73,63.77,63.72,63.77,43910.0,46.2202,46.2492,46.213,46.2492,43910.0
2018-05-10 13:10:00,63.78,63.78,63.69,63.72,36832.0,46.2565,46.2565,46.1912,46.213,36832.0
2018-05-10 13:20:00,63.72,63.77,63.7,63.74,31033.0,46.213,46.2492,46.1985,46.2275,31033.0
2018-05-10 13:30:00,63.74,63.76,63.7,63.74,38249.0,46.2275,46.242,46.1985,46.2275,38249.0
2018-05-10 13:40:00,63.75,63.78,63.73,63.77,65607.0,46.2347,46.2565,46.2202,46.2492,65607.0
2018-05-10 13:50:00,63.76,63.92,63.76,63.9,93487.0,46.242,46.358,46.242,46.3435,93487.0
2018-05-10 14:00:00,63.9,63.9,63.83,63.88,58084.0,46.3435,46.3435,46.2928,46.329,58084.0
2018-05-10 14:10:00,63.87,63.93,63.85,63.86,51791.0,46.3218,46.3653,46.3073,46.3145,51791.0
2018-05-10 14:20:00,63.86,63.86,63.78,63.79,58468.0,46.3145,46.3145,46.2565,46.2637,58468.0
2018-05-10 14:30:00,63.79,63.82,63.78,63.8,72465.0,46.2637,46.2855,46.2565,46.271,72465.0
2018-05-10 14:40:00,63.8,63.85,63.79,63.85,52059.0,46.271,46.3073,46.2637,46.3073,52059.0
2018-05-10 14:50:00,63.85,63.95,63.82,63.95,70033.0,46.3073,46.3798,46.2855,46.3798,70033.0
2018-05-10 15:00:00,63.94,63.99,63.87,63.89,82365.0,46.3725,46.4088,46.3218,46.3363,82365.0
2018-05-10 15:10:00,63.88,64.04,63.88,64.0,84344.0,46.329,46.4451,46.329,46.416,84344.0
2018-05-10 15:20:00,63.99,64.01,63.93,63.97,159181.0,46.4088,46.4233,46.3653,46.3943,159181.0
2018-05-10 15:30:00,63.96,63.98,63.91,63.91,147907.0,46.387,46.4015,46.3508,46.3508,147907.0
2018-05-10 15:40:00,63.9,64.09,63.89,64.09,200622.0,46.3435,46.4813,46.3363,46.4813,200622.0
2018-05-10 15:50:00,64.09,64.14,63.98,64.07,278038.0,46.4813,46.5176,46.4015,46.4668,278038.0
2018-05-11 09:30:00,64.07,64.22,64.03,64.15,70450.0,46.4668,46.5756,46.4378,46.5248,70450.0
2018-05-11 09:40:00,64.13,64.29,64.01,64.21,57618.0,46.5103,46.6264,46.4233,46.5684,57618.0
2018-05-11 09:50:00,64.2,64.35,64.19,64.24,39324.0,46.5611,46.6699,46.5538,46.5901,39324.0
2018-05-11 10:00:00,64.24,64.26,64.06,64.19,84996.0,46.5901,46.6046,46.4596,46.5538,84996.0
2018-05-11 10:10:00,64.18,64.26,64.14,64.23,47059.0,46.5466,46.6046,46.5176,46.5829,47059.0
2018-05-11 10:20:00,64.23,64.6,64.22,64.59,79015.0,46.5829,46.8512,46.5756,46.8439,79015.0
2018-05-11 10:30:00,64.59,64.59,64.42,64.45,76012.0,46.8439,46.8439,46.7207,46.7424,76012.0
2018-05-11 10:40:00,64.45,64.53,64.41,64.42,47351.0,46.7424,46.8004,46.7134,46.7207,47351.0
2018-05-11 10:50:00,64.41,64.48,64.37,64.43,37155.0,46.7134,46.7642,46.6844,46.7279,37155.0
2018-05-11 11:00:00,64.42,64.45,64.34,64.35,31445.0,46.7207,46.7424,46.6626,46.6699,31445.0
2018-05-11 11:10:00,64.35,64.37,64.27,64.31,45554.0,46.6699,46.6844,46.6119,46.6409,45554.0
2018-05-11 11:20:00,64.31,64.42,64.3,64.39,27197.0,46.6409,46.7207,46.6336,46.6989,27197.0
2018-05-11 11:30:00,64.39,64.62,64.39,64.62,64044.0,46.6989,46.8657,46.6989,46.8657,64044.0
2018-05-11 11:40:00,64.62,64.62,64.55,64.61,47137.0,46.8657,46.8657,46.8149,46.8585,47137.0
2018-05-11 11:50:00,64.6,64.62,64.51,64.55,33453.0,46.8512,46.8657,46.7859,46.8149,33453.0
2018-05-11 12:00:00,64.56,64.56,64.49,64.53,42036.0,46.8222,46.8222,46.7714,46.8004,42036.0
2018-05-11 12:10:00,64.53,64.54,64.44,64.49,32922.0,46.8004,46.8077,46.7352,46.7714,32922.0
2018-05-11 12:20:00,64.48,64.64,64.47,64.64,52669.0,46.7642,46.8802,46.7569,46.8802,52669.0
2018-05-11 12:30:00,64.63,64.71,64.62,64.65,61905.0,46.873,46.931,46.8657,46.8875,61905.0
2018-05-11 12:40:00,64.65,64.71,64.64,64.7,27681.0,46.8875,46.931,46.8802,46.9237,27681.0
2018-05-11 12:50:00,64.7,64.71,64.6,64.63,26453.0,46.9237,46.931,46.8512,46.873,26453.0
2018-05-11 13:00:00,64.62,64.66,64.58,64.65,23342.0,46.8657,46.8947,46.8367,46.8875,23342.0
2018-05-11 13:10:00,64.64,64.7,64.61,64.7,27112.0,46.8802,46.9237,46.8585,46.9237,27112.0
2018-05-11 13:20:00,64.69,64.76,64.68,64.75,42909.0,46.9165,46.9672,46.9092,46.96,42909.0
2018-05-11 13:30:00,64.74,64.79,64.72,64.75,42710.0,46.9527,46.989,46.9382,46.96,42710.0
2018-05-11 13:40:00,64.75,64.75,64.64,64.7,29731.0,46.96,46.96,46.8802,46.9237,29731.0
2018-05-11 13:50:00,64.7,64.75,64.69,64.7,23290.0,46.9237,46.96,46.9165,46.9237,23290.0
2018-05-11 14:00:00,64.7,64.71,64.65,64.68,34646.0,46.9237,46.931,46.8875,46.9092,34646.0
2018-05-11 14:10:00,64.68,64.71,64.64,64.64,35091.0,46.9092,46.931,46.8802,46.8802,35091.0
2018-05-11 14:20:00,64.64,64.69,64.6,64.65,93739.0,46.8802,46.9165,46.8512,46.8875,93739.0
2018-05-11 14:30:00,64.65,64.71,64.64,64.68,37973.0,46.8875,46.931,46.8802,46.9092,37973.0
2018-05-11 14:40:00,64.67,64.68,64.62,64.66,52852.0,46.902,46.9092,46.8657,46.8947,52852.0
2018-05-11 14:50:00,64.66,64.67,64.57,64.6,60859.0,46.8947,46.902,46.8294,46.8512,60859.0
2018-05-11 15:00:00,64.6,64.61,64.55,64.55,51622.0,46.8512,46.8585,46.8149,46.8149,51622.0
2018-05-11 15:10:00,64.54,64.58,64.52,64.55,59777.0,46.8077,46.8367,46.7932,46.8149,59777.0
2018-05-11 15:20:00,64.55,64.66,64.51,64.66,86405.0,46.8149,46.8947,46.7859,46.8947,86405.0
2018-05-11 15:30:00,64.65,64.72,64.64,64.69,82547.0,46.8875,46.9382,46.8802,46.9165,82547.0
2018-05-11 15:40:00,64.69,64.7,64.64,64.64,105931.0,46.9165,46.9237,46.8802,46.8802,105931.0
2018-05-11 15:50:00,64.65,64.73,64.6,64.68,251090.0,46.8875,46.9455,46.8512,46.9092,251090.0
2018-05-14 09:30:00,64.81,64.89,64.6,64.61,128565.0,47.0035,47.0615,46.8512,46.8585,128565.0
2018-05-14 09:40:00,64.61,64.62,64.36,64.54,78309.0,46.8585,46.8657,46.6771,46.8077,78309.0
2018-05-14 09:50:00,64.54,64.61,64.48,64.57,54942.0,46.8077,46.8585,46.7642,46.8294,54942.0
2018-05-14 10:00:00,64.57,64.59,64.3,64.33,77937.0,46.8294,46.8439,46.6336,46.6554,77937.0
2018-05-14 10:10:00,64.33,64.44,64.32,64.36,50843.0,46.6554,46.7352,46.6481,46.6771,50843.0
2018-05-14 10:20:00,64.36,64.45,64.33,64.45,48975.0,46.6771,46.7424,46.6554,46.7424,48975.0
2018-05-14 10:30:00,64.45,64.49,64.38,64.39,43853.0,46.7424,46.7714,46.6916,46.6989,43853.0
2018-05-14 10:40:00,64.38,64.4,64.3,64.31,78583.0,46.6916,46.7061,46.6336,46.6409,78583.0
2018-05-14 10:50:00,64.31,64.36,64.29,64.33,48254.0,46.6409,46.6771,46.6264,46.6554,48254.0
2018-05-14 11:00:00,64.33,64.4,64.32,64.4,45100.0,46.6554,46.7061,46.6481,46.7061,45100.0
2018-05-14 11:10:00,64.39,64.4,64.32,64.33,32780.0,46.6989,46.7061,46.6481,46.6554,32780.0
2018-05-14 11:20:00,64.34,64.38,64.31,64.36,56870.0,46.6626,46.6916,46.6409,46.6771,56870.0
2018-05-14 11:30:00,64.36,64.38,64.33,64.33,51066.0,46.6771,46.6916,46.6554,46.6554,51066.0
2018-05-14 11:40:00,64.34,64.37,64.32,64.33,39817.0,46.6626,46.6844,46.6481,46.6554,39817.0
2018-05-14 11:50:00,64.32,64.36,64.31,64.31,74412.0,46.6481,46.6771,46.6409,46.6409,74412.0
2018-05-14 12:00:00,64.31,64.32,64.26,64.27,89147.0,46.6409,46.6481,46.6046,46.6119,89147.0
2018-05-14 12:10:00,64.26,64.26,64.05,64.08,107158.0,46.6046,46.6046,46.4523,46.4741,107158.0
2018-05-14 12:20:00,64.07,64.08,64.0,64.08,48255.0,46.4668,46.4741,46.416,46.4741,48255.0
2018-05-14 12:30:00,64.08,64.14,64.03,64.11,55211.0,46.4741,46.5176,46.4378,46.4958,55211.0
2018-05-14 12:40:00,64.12,64.19,64.07,64.19,52522.0,46.5031,46.5538,46.4668,46.5538,52522.0
2018-05-14 12:50:00,64.19,64.32,64.19,64.32,38890.0,46.5538,46.6481,46.5538,46.6481,38890.0
2018-05-14 13:00:00,64.31,64.36,64.29,64.3,87157.0,46.6409,46.6771,46.6264,46.6336,87157.0
2018-05-14 13:10:00,64.3,64.34,64.27,64.28,42938.0,46.6336,46.6626,46.6119,46.6191,42938.0
2018-05-14 13:20:00,64.28,64.31,64.23,64.23,37693.0,46.6191,46.6409,46.5829,46.5829,37693.0
2018-05-14 13:30:00,64.23,64.26,64.16,64.21,45668.0,46.5829,46.6046,46.5321,46.5684,45668.0
2018-05-14 13:40:00,64.2,64.22,64.17,64.17,30861.0,46.5611,46.5756,46.5393,46.5393,30861.0
2018-05-14 13:50:00,64.17,64.17,64.04,64.05,29270.0,46.5393,46.5393,46.4451,46.4523,29270.0
2018-05-14 14:00:00,64.05,64.06,64.01,64.05,42990.0,46.4523,46.4596,46.4233,46.4523,42990.0
2018-05-14 14:10:00,64.05,64.06,64.01,64.02,31026.0,46.4523,46.4596,46.4233,46.4306,31026.0
2018-05-14 14:20:00,64.02,64.07,64.0,64.0,44308.0,46.4306,46.4668,46.416,46.416,44308.0
2018-05-14 14:30:00,64.0,64.02,63.96,64.0,62635.0,46.416,46.4306,46.387,46.416,62635.0
2018-05-14 14:40:00,64.0,64.05,63.98,64.04,37474.0,46.416,46.4523,46.4015,46.4451,37474.0
2018-05-14 14:50:00,64.04,64.14,64.04,64.12,38975.0,46.4451,46.5176,46.4451,46.5031,38975.0
2018-05-14 15:00:00,64.11,64.12,64.05,64.08,216616.0,46.4958,46.5031,46.4523,46.4741,216616.0
2018-05-14 15:10:00,64.09,64.09,64.03,64.05,90692.0,46.4813,46.4813,46.4378,46.4523,90692.0
2018-05-14 15:20:00,64.05,64.09,64.0,64.09,86951.0,46.4523,46.4813,46.416,46.4813,86951.0
2018-05-14 15:30:00,64.09,64.09,64.02,64.04,90171.0,46.4813,46.4813,46.4306,46.4451,90171.0
2018-05-14 15:40:00,64.03,64.06,63.99,64.01,89807.0,46.4378,46.4596,46.4088,46.4233,89807.0
2018-05-14 15:50:00,64.01,64.21,64.0,64.2,276051.0,46.4233,46.5684,46.416,46.5611,276051.0
2018-05-15 09:30:00,64.11,64.4,64.1,64.27,97749.0,46.4958,46.7061,46.4886,46.6119,97749.0
2018-05-15 09:40:00,64.28,64.33,63.98,64.01,90591.0,46.6191,46.6554,46.4015,46.4233,90591.0
2018-05-15 09:50:00,64.02,64.06,63.79,63.87,108681.0,46.4306,46.4596,46.2637,46.3218,108681.0
2018-05-15 10:00:00,63.87,64.05,63.86,64.02,99043.0,46.3218,46.4523,46.3145,46.4306,99043.0
2018-05-15 10:10:00,64.02,64.08,63.89,63.97,86176.0,46.4306,46.4741,46.3363,46.3943,86176.0
2018-05-15 10:20:00,63.97,64.0,63.92,64.0,51570.0,46.3943,46.416,46.358,46.416,51570.0
2018-05-15 10:30:00,64.0,64.3,63.99,64.22,75972.0,46.416,46.6336,46.4088,46.5756,75972.0
2018-05-15 10:40:00,64.24,64.31,64.19,64.29,100575.0,46.5901,46.6409,46.5538,46.6264,100575.0
2018-05-15 10:50:00,64.28,64.39,64.26,64.36,58039.0,46.6191,46.6989,46.6046,46.6771,58039.0
2018-05-15 11:00:00,64.35,64.39,64.2,64.23,50642.0,46.6699,46.6989,46.5611,46.5829,50642.0
2018-05-15 11:10:00,64.22,64.22,64.15,64.17,61037.0,46.5756,46.5756,46.5248,46.5393,61037.0
2018-05-15 11:20:00,64.17,64.26,64.14,64.18,51427.0,46.5393,46.6046,46.5176,46.5466,51427.0
2018-05-15 11:30:00,64.19,64.22,64.12,64.15,39731.0,46.5538,46.5756,46.5031,46.5248,39731.0
2018-05-15 11:40:00,64.16,64.16,64.06,64.09,35820.0,46.5321,46.5321,46.4596,46.4813,35820.0
2018-05-15 11:50:00,64.09,64.09,63.99,64.0,50147.0,46.4813,46.4813,46.4088,46.416,50147.0
2018-05-15 12:00:00,63.99,64.01,63.94,63.99,46034.0,46.4088,46.4233,46.3725,46.4088,46034.0
2018-05-15 12:10:00,63.99,64.1,63.99,64.07,39899.0,46.4088,46.4886,46.4088,46.4668,39899.0
2018-05-15 12:20:00,64.06,64.09,64.04,64.04,26826.0,46.4596,46.4813,46.4451,46.4451,26826.0
2018-05-15 12:30:00,64.05,64.08,64.03,64.04,33865.0,46.4523,46.4741,46.4378,46.4451,33865.0
2018-05-15 12:40:00,64.05,64.17,64.04,64.14,35164.0,46.4523,46.5393,46.4451,46.5176,35164.0
2018-05-15 12:50:00,64.14,64.19,64.13,64.17,37752.0,46.5176,46.5538,46.5103,46.5393,37752.0
2018-05-15 13:00:00,64.17,64.18,64.14,64.15,54439.0,46.5393,46.5466,46.5176,46.5248,54439.0
2018-05-15 13:10:00,64.16,64.18,64.13,64.14,39786.0,46.5321,46.5466,46.5103,46.5176,39786.0
2018-05-15 13:20:00,64.14,64.18,64.12,64.13,49629.0,46.5176,46.5466,46.5031,46.5103,49629.0
2018-05-15 13:30:00,64.14,64.22,64.14,64.22,36195.0,46.5176,46.5756,46.5176,46.5756,36195.0
2018-05-15 13:40:00,64.21,64.37,64.21,64.34,56891.0,46.5684,46.6844,46.5684,46.6626,56891.0
2018-05-15 13:50:00,64.35,64.35,64.21,64.21,45270.0,46.6699,46.6699,46.5684,46.5684,45270.0
2018-05-15 14:00:00,64.21,64.25,64.18,64.18,48449.0,46.5684,46.5974,46.5466,46.5466,48449.0
2018-05-15 14:10:00,64.18,64.2,64.15,64.19,27821.0,46.5466,46.5611,46.5248,46.5538,27821.0
2018-05-15 14:20:00,64.19,64.33,64.18,64.28,58257.0,46.5538,46.6554,46.5466,46.6191,58257.0
2018-05-15 14:30:00,64.28,64.38,64.26,64.29,49091.0,46.6191,46.6916,46.6046,46.6264,49091.0
2018-05-15 14:40:00,64.29,64.31,64.26,64.28,41543.0,46.6264,46.6409,46.6046,46.6191,41543.0
2018-05-15 14:50:00,64.28,64.36,64.28,64.29,58365.0,46.6191,46.6771,46.6191,46.6264,58365.0
2018-05-15 15:00:00,64.3,64.35,64.27,64.34,49150.0,46.6336,46.6699,46.6119,46.6626,49150.0
2018-05-15 15:10:00,64.33,64.35,64.3,64.33,58609.0,46.6554,46.6699,46.6336,46.6554,58609.0
2018-05-15 15:20:00,64.33,64.37,64.32,64.35,107002.0,46.6554,46.6844,46.6481,46.6699,107002.0
2018-05-15 15:30:00,64.35,64.43,64.34,64.4,93770.0,46.6699,46.7279,46.6626,46.7061,93770.0
2018-05-15 15:40:00,64.4,64.41,64.28,64.31,123666.0,46.7061,46.7134,46.6191,46.6409,123666.0
2018-05-15 15:50:00,64.32,64.56,64.31,64.51,290134.0,46.6481,46.8222,46.6409,46.7859,290134.0
2018-05-16 09:30:00,64.37,64.52,64.24,64.36,65390.0,46.6844,46.7932,46.5901,46.6771,65390.0
2018-05-16 09:40:00,64.34,64.58,64.34,64.55,51889.0,46.6626,46.8367,46.6626,46.8149,51889.0
2018-05-16 09:50:00,64.54,64.55,64.33,64.34,31230.0,46.8077,46.8149,46.6554,46.6626,31230.0
2018-05-16 10:00:00,64.34,64.34,64.18,64.2,46567.0,46.6626,46.6626,46.5466,46.5611,46567.0
2018-05-16 10:10:00,64.2,64.22,64.08,64.1,61869.0,46.5611,46.5756,46.4741,46.4886,61869.0
2018-05-16 10:20:00,64.09,64.16,64.01,64.02,85988.0,46.4813,46.5321,46.4233,46.4306,85988.0
2018-05-16 10:30:00,64.01,64.07,63.88,63.9,74406.0,46.4233,46.4668,46.329,46.3435,74406.0
2018-05-16 10:40:00,63.89,63.9,63.62,63.62,92629.0,46.3363,46.3435,46.1405,46.1405,92629.0
2018-05-16 10:50:00,63.63,63.63,63.39,63.47,85352.0,46.1477,46.1477,45.9736,46.0317,85352.0
2018-05-16 11:00:00,63.47,63.52,63.41,63.44,74495.0,46.0317,46.0679,45.9882,46.0099,74495.0
2018-05-16 11:10:00,63.44,63.61,63.43,63.57,100762.0,46.0099,46.1332,46.0027,46.1042,100762.0
2018-05-16 11:20:00,63.58,63.65,63.49,63.51,62658.0,46.1114,46.1622,46.0462,46.0607,62658.0
2018-05-16 11:30:00,63.51,63.53,63.41,63.44,46212.0,46.0607,46.0752,45.9882,46.0099,46212.0
2018-05-16 11:40:00,63.45,63.54,63.41,63.53,43793.0,46.0172,46.0824,45.9882,46.0752,43793.0
2018-05-16 11:50:00,63.53,63.55,63.51,63.52,60711.0,46.0752,46.0897,46.0607,46.0679,60711.0
2018-05-16 12:00:00,63.52,63.53,63.43,63.51,79751.0,46.0679,46.0752,46.0027,46.0607,79751.0
2018-05-16 12:10:00,63.52,63.57,63.46,63.57,59549.0,46.0679,46.1042,46.0244,46.1042,59549.0
2018-05-16 12:20:00,63.56,63.62,63.54,63.61,53332.0,46.0969,46.1405,46.0824,46.1332,53332.0
2018-05-16 12:30:00,63.61,63.64,63.45,63.46,47791.0,46.1332,46.155,46.0172,46.0244,47791.0
2018-05-16 12:40:00,63.46,63.48,63.35,63.36,41133.0,46.0244,46.0389,45.9446,45.9519,41133.0
2018-05-16 12:50:00,63.36,63.5,63.36,63.49,41319.0,45.9519,46.0534,45.9519,46.0462,41319.0
2018-05-16 13:00:00,63.48,63.53,63.47,63.5,55033.0,46.0389,46.0752,46.0317,46.0534,55033.0
2018-05-16 13:10:00,63.49,63.49,63.44,63.49,44523.0,46.0462,46.0462,46.0099,46.0462,44523.0
2018-05-16 13:20:00,63.5,63.57,63.49,63.53,40181.0,46.0534,46.1042,46.0462,46.0752,40181.0
2018-05-16 13:30:00,63.53,63.63,63.51,63.6,45361.0,46.0752,46.1477,46.0607,46.1259,45361.0
2018-05-16 13:40:00,63.61,63.63,63.59,63.61,32993.0,46.1332,46.1477,46.1187,46.1332,32993.0
2018-05-16 13:50:00,63.61,63.64,63.6,63.62,34715.0,46.1332,46.155,46.1259,46.1405,34715.0
2018-05-16 14:00:00,63.61,63.74,63.6,63.74,58518.0,46.1332,46.2275,46.1259,46.2275,58518.0
2018-05-16 14:10:00,63.74,63.75,63.61,63.63,54728.0,46.2275,46.2347,46.1332,46.1477,54728.0
2018-05-16 14:20:00,63.63,63.76,63.62,63.69,87247.0,46.1477,46.242,46.1405,46.1912,87247.0
2018-05-16 14:30:00,63.69,63.72,63.64,63.68,42617.0,46.1912,46.213,46.155,46.184,42617.0
2018-05-16 14:40:00,63.68,63.73,63.68,63.73,47835.0,46.184,46.2202,46.184,46.2202,47835.0
2018-05-16 14:50:00,63.72,63.77,63.7,63.71,45195.0,46.213,46.2492,46.1985,46.2057,45195.0
2018-05-16 15:00:00,63.7,63.77,63.69,63.75,56273.0,46.1985,46.2492,46.1912,46.2347,56273.0
2018-05-16 15:10:00,63.74,63.74,63.68,63.7,43275.0,46.2275,46.2275,46.184,46.1985,43275.0
2018-05-16 15:20:00,63.7,63.71,63.6,63.67,58809.0,46.1985,46.2057,46.1259,46.1767,58809.0
2018-05-16 15:30:00,63.66,63.71,63.62,63.7,78902.0,46.1695,46.2057,46.1405,46.1985,78902.0
2018-05-16 15:40:00,63.7,63.71,63.6,63.63,144837.0,46.1985,46.2057,46.1259,46.1477,144837.0
2018-05-16 15:50:00,63.62,63.78,63.62,63.78,335189.0,46.1405,46.2565,46.1405,46.2565,335189.0
2018-05-17 09:30:00,63.89,63.97,63.76,63.77,72775.0,46.3363,46.3943,46.242,46.2492,72775.0
2018-05-17 09:40:00,63.79,63.9,63.62,63.62,34534.0,46.2637,46.3435,46.1405,46.1405,34534.0
2018-05-17 09:50:00,63.62,63.68,63.6,63.63,40211.0,46.1405,46.184,46.1259,46.1477,40211.0
2018-05-17 10:00:00,63.62,63.67,63.53,63.66,74659.0,46.1405,46.1767,46.0752,46.1695,74659.0
2018-05-17 10:10:00,63.66,63.71,63.59,63.67,45963.0,46.1695,46.2057,46.1187,46.1767,45963.0
2018-05-17 10:20:00,63.68,63.77,63.64,63.67,34397.0,46.184,46.2492,46.155,46.1767,34397.0
2018-05-17 10:30:00,63.67,63.86,63.67,63.74,42138.0,46.1767,46.3145,46.1767,46.2275,42138.0
2018-05-17 10:40:00,63.75,63.82,63.74,63.79,48059.0,46.2347,46.2855,46.2275,46.2637,48059.0
2018-05-17 10:50:00,63.8,63.91,63.8,63.86,54061.0,46.271,46.3508,46.271,46.3145,54061.0
2018-05-17 11:00:00,63.87,63.92,63.78,63.81,45574.0,46.3218,46.358,46.2565,46.2783,45574.0
2018-05-17 11:10:00,63.81,63.82,63.67,63.69,41396.0,46.2783,46.2855,46.1767,46.1912,41396.0
2018-05-17 11:20:00,63.7,63.7,63.52,63.6,112742.0,46.1985,46.1985,46.0679,46.1259,112742.0
2018-05-17 11:30:00,63.59,63.63,63.56,63.62,71379.0,46.1187,46.1477,46.0969,46.1405,71379.0
2018-05-17 11:40:00,63.62,63.67,63.56,63.67,48359.0,46.1405,46.1767,46.0969,46.1767,48359.0
2018-05-17 11:50:00,63.66,63.67,63.6,63.6,26850.0,46.1695,46.1767,46.1259,46.1259,26850.0
2018-05-17 12:00:00,63.6,63.67,63.59,63.67,31164.0,46.1259,46.1767,46.1187,46.1767,31164.0
2018-05-17 12:10:00,63.68,63.69,63.63,63.64,23901.0,46.184,46.1912,46.1477,46.155,23901.0
2018-05-17 12:20:00,63.63,63.71,63.62,63.64,31931.0,46.1477,46.2057,46.1405,46.155,31931.0
2018-05-17 12:30:00,63.64,63.7,63.62,63.63,54196.0,46.155,46.1985,46.1405,46.1477,54196.0
2018-05-17 12:40:00,63.65,63.7,63.57,63.61,157768.0,46.1622,46.1985,46.1042,46.1332,157768.0
2018-05-17 12:50:00,63.62,63.67,63.55,63.64,43684.0,46.1405,46.1767,46.0897,46.155,43684.0
2018-05-17 13:00:00,63.62,63.65,63.61,63.64,24083.0,46.1405,46.1622,46.1332,46.155,24083.0
2018-05-17 13:10:00,63.64,63.64,63.58,63.59,37675.0,46.155,46.155,46.1114,46.1187,37675.0
2018-05-17 13:20:00,63.6,63.64,63.59,63.61,39022.0,46.1259,46.155,46.1187,46.1332,39022.0
2018-05-17 13:30:00,63.62,63.66,63.6,63.6,21625.0,46.1405,46.1695,46.1259,46.1259,21625.0
2018-05-17 13:40:00,63.61,63.67,63.59,63.63,50081.0,46.1332,46.1767,46.1187,46.1477,50081.0
2018-05-17 13:50:00,63.63,63.64,63.52,63.62,38572.0,46.1477,46.155,46.0679,46.1405,38572.0
2018-05-17 14:00:00,63.61,63.72,63.58,63.64,37275.0,46.1332,46.213,46.1114,46.155,37275.0
2018-05-17 14:10:00,63.65,63.69,63.61,63.62,24206.0,46.1622,46.1912,46.1332,46.1405,24206.0
2018-05-17 14:20:00,63.61,63.65,63.59,63.64,42162.0,46.1332,46.1622,46.1187,46.155,42162.0
2018-05-17 14:30:00,63.65,63.66,63.59,63.61,35131.0,46.1622,46.1695,46.1187,46.1332,35131.0
2018-05-17 14:40:00,63.61,63.61,63.54,63.55,34646.0,46.1332,46.1332,46.0824,46.0897,34646.0
2018-05-17 14:50:00,63.55,63.64,63.55,63.62,27645.0,46.0897,46.155,46.0897,46.1405,27645.0
2018-05-17 15:00:00,63.62,63.63,63.58,63.6,41699.0,46.1405,46.1477,46.1114,46.1259,41699.0
2018-05-17 15:10:00,63.61,63.61,63.51,63.53,58240.0,46.1332,46.1332,46.0607,46.0752,58240.0
2018-05-17 15:20:00,63.52,63.55,63.49,63.5,62708.0,46.0679,46.0897,46.0462,46.0534,62708.0
2018-05-17 15:30:00,63.5,63.55,63.48,63.55,55295.0,46.0534,46.0897,46.0389,46.0897,55295.0
2018-05-17 15:40:00,63.55,63.58,63.52,63.58,75939.0,46.0897,46.1114,46.0679,46.1114,75939.0
2018-05-17 15:50:00,63.58,63.75,63.57,63.67,239054.0,46.1114,46.2347,46.1042,46.1767,239054.0
2018-05-18 09:30:00,63.83,63.97,63.71,63.76,155964.0,46.2928,46.3943,46.2057,46.242,155964.0
2018-05-18 09:40:00,63.75,63.75,63.54,63.61,58236.0,46.2347,46.2347,46.0824,46.1332,58236.0
2018-05-18 09:50:00,63.61,63.63,63.53,63.55,57885.0,46.1332,46.1477,46.0752,46.0897,57885.0
2018-05-18 10:00:00,63.55,63.61,63.51,63.6,48416.0,46.0897,46.1332,46.0607,46.1259,48416.0
2018-05-18 10:10:00,63.59,63.73,63.58,63.71,39308.0,46.1187,46.2202,46.1114,46.2057,39308.0
2018-05-18 10:20:00,63.71,63.83,63.7,63.71,30904.0,46.2057,46.2928,46.1985,46.2057,30904.0
2018-05-18 10:30:00,63.71,63.96,63.69,63.9,49445.0,46.2057,46.387,46.1912,46.3435,49445.0
2018-05-18 10:40:00,63.9,63.96,63.75,63.75,40172.0,46.3435,46.387,46.2347,46.2347,40172.0
2018-05-18 10:50:00,63.76,63.77,63.51,63.51,55022.0,46.242,46.2492,46.0607,46.0607,55022.0
2018-05-18 11:00:00,63.52,63.52,63.3,63.31,77624.0,46.0679,46.0679,45.9084,45.9156,77624.0
2018-05-18 11:10:00,63.31,63.32,63.18,63.18,65682.0,45.9156,45.9229,45.8213,45.8213,65682.0
2018-05-18 11:20:00,63.18,63.18,63.0,63.01,77218.0,45.8213,45.8213,45.6908,45.6981,77218.0
2018-05-18 11:30:00,63.01,63.06,63.0,63.02,63183.0,45.6981,45.7343,45.6908,45.7053,63183.0
2018-05-18 11:40:00,63.03,63.13,63.03,63.08,45164.0,45.7126,45.7851,45.7126,45.7488,45164.0
2018-05-18 11:50:00,63.07,63.16,63.06,63.12,39385.0,45.7416,45.8068,45.7343,45.7778,39385.0
2018-05-18 12:00:00,63.11,63.23,63.1,63.19,35455.0,45.7706,45.8576,45.7633,45.8286,35455.0
2018-05-18 12:10:00,63.2,63.23,63.18,63.22,32348.0,45.8358,45.8576,45.8213,45.8504,32348.0
2018-05-18 12:20:00,63.22,63.22,63.18,63.2,24921.0,45.8504,45.8504,45.8213,45.8358,24921.0
2018-05-18 12:30:00,63.2,63.24,63.17,63.2,41874.0,45.8358,45.8649,45.8141,45.8358,41874.0
2018-05-18 12:40:00,63.2,63.23,63.11,63.14,53680.0,45.8358,45.8576,45.7706,45.7923,53680.0
2018-05-18 12:50:00,63.13,63.14,63.1,63.1,74936.0,45.7851,45.7923,45.7633,45.7633,74936.0
2018-05-18 13:00:00,63.11,63.11,62.97,62.98,59333.0,45.7706,45.7706,45.669,45.6763,59333.0
2018-05-18 13:10:00,62.97,63.03,62.96,62.97,34618.0,45.669,45.7126,45.6618,45.669,34618.0
2018-05-18 13:20:00,62.98,62.98,62.91,62.93,52596.0,45.6763,45.6763,45.6255,45.64,52596.0
2018-05-18 13:30:00,62.94,63.0,62.93,63.0,38558.0,45.6473,45.6908,45.64,45.6908,38558.0
2018-05-18 13:40:00,63.01,63.05,63.0,63.05,24832.0,45.6981,45.7271,45.6908,45.7271,24832.0
2018-05-18 13:50:00,63.05,63.07,63.03,63.04,29756.0,45.7271,45.7416,45.7126,45.7198,29756.0
2018-05-18 14:00:00,63.04,63.07,63.01,63.03,32287.0,45.7198,45.7416,45.6981,45.7126,32287.0
2018-05-18 14:10:00,63.03,63.09,63.02,63.08,21848.0,45.7126,45.7561,45.7053,45.7488,21848.0
2018-05-18 14:20:00,63.08,63.12,63.05,63.09,29538.0,45.7488,45.7778,45.7271,45.7561,29538.0
2018-05-18 14:30:00,63.09,63.1,63.06,63.07,34048.0,45.7561,45.7633,45.7343,45.7416,34048.0
2018-05-18 14:40:00,63.07,63.18,63.06,63.16,37524.0,45.7416,45.8213,45.7343,45.8068,37524.0
2018-05-18 14:50:00,63.16,63.16,63.11,63.15,27666.0,45.8068,45.8068,45.7706,45.7996,27666.0
2018-05-18 15:00:00,63.14,63.15,63.03,63.06,40457.0,45.7923,45.7996,45.7126,45.7343,40457.0
2018-05-18 15:10:00,63.05,63.12,63.04,63.11,44755.0,45.7271,45.7778,45.7198,45.7706,44755.0
2018-05-18 15:20:00,63.1,63.11,63.04,63.05,43278.0,45.7633,45.7706,45.7198,45.7271,43278.0
2018-05-18 15:30:00,63.05,63.14,63.04,63.1,68272.0,45.7271,45.7923,45.7198,45.7633,68272.0
2018-05-18 15:40:00,63.1,63.21,63.08,63.2,88062.0,45.7633,45.8431,45.7488,45.8358,88062.0
2018-05-18 15:50:00,63.19,63.35,63.16,63.28,283412.0,45.8286,45.9446,45.8068,45.8939,283412.0
2018-05-21 09:30:00,63.4,63.57,63.23,63.42,84083.0,45.9809,46.1042,45.8576,45.9954,84083.0
2018-05-21 09:40:00,63.37,63.43,63.3,63.41,66311.0,45.9591,46.0027,45.9084,45.9882,66311.0
2018-05-21 09:50:00,63.4,63.41,63.27,63.37,157187.0,45.9809,45.9882,45.8866,45.9591,157187.0
2018-05-21 10:00:00,63.37,63.65,63.35,63.55,70320.0,45.9591,46.1622,45.9446,46.0897,70320.0
2018-05-21 10:10:00,63.55,63.61,63.37,63.39,37636.0,46.0897,46.1332,45.9591,45.9736,37636.0
2018-05-21 10:20:00,63.4,63.46,63.35,63.4,66814.0,45.9809,46.0244,45.9446,45.9809,66814.0
2018-05-21 10:30:00,63.4,63.45,63.37,63.41,53718.0,45.9809,46.0172,45.9591,45.9882,53718.0
2018-05-21 10:40:00,63.41,63.48,63.37,63.4,65786.0,45.9882,46.0389,45.9591,45.9809,65786.0
2018-05-21 10:50:00,63.41,63.47,63.4,63.42,47351.0,45.9882,46.0317,45.9809,45.9954,47351.0
2018-05-21 11:00:00,63.43,63.45,63.31,63.39,57037.0,46.0027,46.0172,45.9156,45.9736,57037.0
2018-05-21 11:10:00,63.38,63.43,63.36,63.41,35577.0,45.9664,46.0027,45.9519,45.9882,35577.0
2018-05-21 11:20:00,63.41,63.46,63.4,63.45,45037.0,45.9882,46.0244,45.9809,46.0172,45037.0
2018-05-21 11:30:00,63.45,63.52,63.45,63.45,30672.0,46.0172,46.0679,46.0172,46.0172,30672.0
2018-05-21 11:40:00,63.43,63.46,63.3,63.36,37660.0,46.0027,46.0244,45.9084,45.9519,37660.0
2018-05-21 11:50:00,63.36,63.39,63.29,63.33,40649.0,45.9519,45.9736,45.9011,45.9301,40649.0
2018-05-21 12:00:00,63.33,63.47,63.32,63.42,29991.0,45.9301,46.0317,45.9229,45.9954,29991.0
2018-05-21 12:10:00,63.42,63.5,63.39,63.44,22416.0,45.9954,46.0534,45.9736,46.0099,22416.0
2018-05-21 12:20:00,63.44,63.54,63.44,63.51,29380.0,46.0099,46.0824,46.0099,46.0607,29380.0
2018-05-21 12:30:00,63.51,63.55,63.47,63.52,28800.0,46.0607,46.0897,46.0317,46.0679,28800.0
2018-05-21 12:40:00,63.51,63.55,63.5,63.54,28014.0,46.0607,46.0897,46.0534,46.0824,28014.0
2018-05-21 12:50:00,63.54,63.54,63.48,63.48,20527.0,46.0824,46.0824,46.0389,46.0389,20527.0
2018-05-21 13:00:00,63.49,63.59,63.49,63.58,44719.0,46.0462,46.1187,46.0462,46.1114,44719.0
2018-05-21 13:10:00,63.59,63.61,63.56,63.58,34295.0,46.1187,46.1332,46.0969,46.1114,34295.0
2018-05-21 13:20:00,63.58,63.62,63.54,63.62,32957.0,46.1114,46.1405,46.0824,46.1405,32957.0
2018-05-21 13:30:00,63.62,63.64,63.6,63.61,25694.0,46.1405,46.155,46.1259,46.1332,25694.0
2018-05-21 13:40:00,63.61,63.73,63.58,63.69,49953.0,46.1332,46.2202,46.1114,46.1912,49953.0
2018-05-21 13:50:00,63.67,63.76,63.66,63.76,45548.0,46.1767,46.242,46.1695,46.242,45548.0
2018-05-21 14:00:00,63.75,63.77,63.69,63.72,53590.0,46.2347,46.2492,46.1912,46.213,53590.0
2018-05-21 14:10:00,63.73,63.79,63.72,63.79,41761.0,46.2202,46.2637,46.213,46.2637,41761.0
2018-05-21 14:20:00,63.79,63.82,63.73,63.74,45310.0,46.2637,46.2855,46.2202,46.2275,45310.0
2018-05-21 14:30:00,63.74,63.82,63.73,63.73,56754.0,46.2275,46.2855,46.2202,46.2202,56754.0
2018-05-21 14:40:00,63.73,63.74,63.68,63.74,32433.0,46.2202,46.2275,46.184,46.2275,32433.0
2018-05-21 14:50:00,63.75,63.76,63.7,63.76,34487.0,46.2347,46.242,46.1985,46.242,34487.0
2018-05-21 15:00:00,63.76,63.82,63.75,63.81,62144.0,46.242,46.2855,46.2347,46.2783,62144.0
2018-05-21 15:10:00,63.8,63.84,63.76,63.78,44893.0,46.271,46.3,46.242,46.2565,44893.0
2018-05-21 15:20:00,63.78,63.78,63.59,63.62,49612.0,46.2565,46.2565,46.1187,46.1405,49612.0
2018-05-21 15:30:00,63.62,63.64,63.59,63.63,62181.0,46.1405,46.155,46.1187,46.1477,62181.0
2018-05-21 15:40:00,63.63,63.69,63.57,63.69,84977.0,46.1477,46.1912,46.1042,46.1912,84977.0
2018-05-21 15:50:00,63.7,63.73,63.64,63.71,264529.0,46.1985,46.2202,46.155,46.2057,264529.0
2018-05-22 09:30:00,63.72,63.84,63.66,63.79,103947.0,46.213,46.3,46.1695,46.2637,103947.0
2018-05-22 09:40:00,63.76,63.92,63.7,63.9,37631.0,46.242,46.358,46.1985,46.3435,37631.0
2018-05-22 09:50:00,63.9,64.15,63.87,64.12,53265.0,46.3435,46.5248,46.3218,46.5031,53265.0
2018-05-22 10:00:00,64.12,64.18,64.06,64.09,57125.0,46.5031,46.5466,46.4596,46.4813,57125.0
2018-05-22 10:10:00,64.08,64.17,63.97,64.13,69929.0,46.4741,46.5393,46.3943,46.5103,69929.0
2018-05-22 10:20:00,64.14,64.38,64.14,64.35,158445.0,46.5176,46.6916,46.5176,46.6699,158445.0
2018-05-22 10:30:00,64.35,64.4,64.09,64.09,104418.0,46.6699,46.7061,46.4813,46.4813,104418.0
2018-05-22 10:40:00,64.09,64.12,63.96,63.96,52492.0,46.4813,46.5031,46.387,46.387,52492.0
2018-05-22 10:50:00,63.95,64.07,63.95,64.02,52993.0,46.3798,46.4668,46.3798,46.4306,52993.0
2018-05-22 11:00:00,64.02,64.04,63.99,64.03,31618.0,46.4306,46.4451,46.4088,46.4378,31618.0
2018-05-22 11:10:00,64.04,64.05,63.9,63.93,50624.0,46.4451,46.4523,46.3435,46.3653,50624.0
2018-05-22 11:20:00,63.93,63.95,63.88,63.91,51265.0,46.3653,46.3798,46.329,46.3508,51265.0
2018-05-22 11:30:00,63.91,63.92,63.77,63.77,50589.0,46.3508,46.358,46.2492,46.2492,50589.0
2018-05-22 11:40:00,63.78,63.87,63.77,63.81,57651.0,46.2565,46.3218,46.2492,46.2783,57651.0
2018-05-22 11:50:00,63.81,63.81,63.74,63.75,77162.0,46.2783,46.2783,46.2275,46.2347,77162.0
2018-05-22 12:00:00,63.75,63.78,63.74,63.77,44312.0,46.2347,46.2565,46.2275,46.2492,44312.0
2018-05-22 12:10:00,63.78,63.81,63.76,63.77,22395.0,46.2565,46.2783,46.242,46.2492,22395.0
2018-05-22 12:20:00,63.78,63.88,63.77,63.88,36115.0,46.2565,46.329,46.2492,46.329,36115.0
2018-05-22 12:30:00,63.89,63.96,63.88,63.93,32058.0,46.3363,46.387,46.329,46.3653,32058.0
2018-05-22 12:40:00,63.92,63.93,63.78,63.79,26890.0,46.358,46.3653,46.2565,46.2637,26890.0
2018-05-22 12:50:00,63.79,63.81,63.76,63.8,44664.0,46.2637,46.2783,46.242,46.271,44664.0
2018-05-22 13:00:00,63.8,63.8,63.65,63.67,43615.0,46.271,46.271,46.1622,46.1767,43615.0
2018-05-22 13:10:00,63.67,63.69,63.59,63.6,24672.0,46.1767,46.1912,46.1187,46.1259,24672.0
2018-05-22 13:20:00,63.6,63.63,63.57,63.61,41398.0,46.1259,46.1477,46.1042,46.1332,41398.0
2018-05-22 13:30:00,63.61,63.64,63.57,63.62,30882.0,46.1332,46.155,46.1042,46.1405,30882.0
2018-05-22 13:40:00,63.62,63.69,63.61,63.68,19493.0,46.1405,46.1912,46.1332,46.184,19493.0
2018-05-22 13:50:00,63.68,63.79,63.68,63.76,40659.0,46.184,46.2637,46.184,46.242,40659.0
2018-05-22 14:00:00,63.77,63.8,63.73,63.76,28747.0,46.2492,46.271,46.2202,46.242,28747.0
2018-05-22 14:10:00,63.77,63.77,63.72,63.74,19649.0,46.2492,46.2492,46.213,46.2275,19649.0
2018-05-22 14:20:00,63.73,63.73,63.68,63.7,26886.0,46.2202,46.2202,46.184,46.1985,26886.0
2018-05-22 14:30:00,63.71,63.72,63.69,63.72,45131.0,46.2057,46.213,46.1912,46.213,45131.0
2018-05-22 14:40:00,63.72,63.78,63.69,63.78,56465.0,46.213,46.2565,46.1912,46.2565,56465.0
2018-05-22 14:50:00,63.78,63.85,63.73,63.8,88571.0,46.2565,46.3073,46.2202,46.271,88571.0
2018-05-22 15:00:00,63.8,63.82,63.76,63.78,51042.0,46.271,46.2855,46.242,46.2565,51042.0
2018-05-22 15:10:00,63.78,63.84,63.75,63.75,26726.0,46.2565,46.3,46.2347,46.2347,26726.0
2018-05-22 15:20:00,63.75,63.77,63.73,63.74,28341.0,46.2347,46.2492,46.2202,46.2275,28341.0
2018-05-22 15:30:00,63.76,63.76,63.67,63.75,52270.0,46.242,46.242,46.1767,46.2347,52270.0
2018-05-22 15:40:00,63.75,63.78,63.71,63.75,75434.0,46.2347,46.2565,46.2057,46.2347,75434.0
2018-05-22 15:50:00,63.74,63.92,63.68,63.82,270099.0,46.2275,46.358,46.184,46.2855,270099.0
2018-05-23 09:30:00,63.83,64.18,63.75,63.85,99543.0,46.2928,46.5466,46.2347,46.3073,99543.0
2018-05-23 09:40:00,63.87,63.97,63.83,63.9,57903.0,46.3218,46.3943,46.2928,46.3435,57903.0
2018-05-23 09:50:00,63.91,63.93,63.81,63.88,98409.0,46.3508,46.3653,46.2783,46.329,98409.0
2018-05-23 10:00:00,63.9,64.07,63.87,63.94,114962.0,46.3435,46.4668,46.3218,46.3725,114962.0
2018-05-23 10:10:00,63.93,63.98,63.81,63.85,78319.0,46.3653,46.4015,46.2783,46.3073,78319.0
2018-05-23 10:20:00,63.85,63.9,63.83,63.86,70917.0,46.3073,46.3435,46.2928,46.3145,70917.0
2018-05-23 10:30:00,63.86,64.01,63.86,64.0,57082.0,46.3145,46.4233,46.3145,46.416,57082.0
2018-05-23 10:40:00,64.0,64.22,63.99,64.19,35030.0,46.416,46.5756,46.4088,46.5538,35030.0
2018-05-23 10:50:00,64.18,64.23,64.08,64.09,59536.0,46.5466,46.5829,46.4741,46.4813,59536.0
2018-05-23 11:00:00,64.08,64.08,63.97,64.02,62074.0,46.4741,46.4741,46.3943,46.4306,62074.0
2018-05-23 11:10:00,64.01,64.08,63.99,64.06,36528.0,46.4233,46.4741,46.4088,46.4596,36528.0
2018-05-23 11:20:00,64.06,64.1,64.01,64.01,30034.0,46.4596,46.4886,46.4233,46.4233,30034.0
2018-05-23 11:30:00,64.02,64.03,63.86,63.87,35750.0,46.4306,46.4378,46.3145,46.3218,35750.0
2018-05-23 11:40:00,63.87,63.88,63.76,63.76,43720.0,46.3218,46.329,46.242,46.242,43720.0
2018-05-23 11:50:00,63.76,63.81,63.71,63.72,42435.0,46.242,46.2783,46.2057,46.213,42435.0
2018-05-23 12:00:00,63.73,63.83,63.72,63.73,41506.0,46.2202,46.2928,46.213,46.2202,41506.0
2018-05-23 12:10:00,63.74,63.81,63.72,63.79,41723.0,46.2275,46.2783,46.213,46.2637,41723.0
2018-05-23 12:20:00,63.78,63.8,63.72,63.72,21732.0,46.2565,46.271,46.213,46.213,21732.0
2018-05-23 12:30:00,63.72,63.73,63.63,63.65,49512.0,46.213,46.2202,46.1477,46.1622,49512.0
2018-05-23 12:40:00,63.66,63.69,63.62,63.64,59010.0,46.1695,46.1912,46.1405,46.155,59010.0
2018-05-23 12:50:00,63.64,63.7,63.63,63.68,122674.0,46.155,46.1985,46.1477,46.184,122674.0
2018-05-23 13:00:00,63.69,63.8,63.65,63.76,116208.0,46.1912,46.271,46.1622,46.242,116208.0
2018-05-23 13:10:00,63.76,63.79,63.71,63.77,35169.0,46.242,46.2637,46.2057,46.2492,35169.0
2018-05-23 13:20:00,63.77,63.79,63.74,63.77,35636.0,46.2492,46.2637,46.2275,46.2492,35636.0
2018-05-23 13:30:00,63.77,63.85,63.74,63.81,39587.0,46.2492,46.3073,46.2275,46.2783,39587.0
2018-05-23 13:40:00,63.8,63.8,63.7,63.71,46724.0,46.271,46.271,46.1985,46.2057,46724.0
2018-05-23 13:50:00,63.71,63.78,63.71,63.78,36223.0,46.2057,46.2565,46.2057,46.2565,36223.0
2018-05-23 14:00:00,63.78,63.87,63.76,63.87,99000.0,46.2565,46.3218,46.242,46.3218,99000.0
2018-05-23 14:10:00,63.87,63.94,63.83,63.85,108341.0,46.3218,46.3725,46.2928,46.3073,108341.0
2018-05-23 14:20:00,63.86,63.89,63.84,63.87,96858.0,46.3145,46.3363,46.3,46.3218,96858.0
2018-05-23 14:30:00,63.87,63.89,63.78,63.82,122564.0,46.3218,46.3363,46.2565,46.2855,122564.0
2018-05-23 14:40:00,63.83,63.87,63.8,63.83,76752.0,46.2928,46.3218,46.271,46.2928,76752.0
2018-05-23 14:50:00,63.83,63.98,63.82,63.92,105335.0,46.2928,46.4015,46.2855,46.358,105335.0
2018-05-23 15:00:00,63.92,64.0,63.91,63.97,100573.0,46.358,46.416,46.3508,46.3943,100573.0
2018-05-23 15:10:00,63.98,64.0,63.88,63.92,228496.0,46.4015,46.416,46.329,46.358,228496.0
2018-05-23 15:20:00,63.92,63.95,63.9,63.91,115256.0,46.358,46.3798,46.3435,46.3508,115256.0
2018-05-23 15:30:00,63.91,63.93,63.84,63.9,192551.0,46.3508,46.3653,46.3,46.3435,192551.0
2018-05-23 15:40:00,63.9,63.95,63.8,63.83,512634.0,46.3435,46.3798,46.271,46.2928,512634.0
2018-05-23 15:50:00,63.84,63.95,63.83,63.91,985213.0,46.3,46.3798,46.2928,46.3508,985213.0
2018-05-24 09:30:00,63.9,64.11,63.77,63.81,89976.0,46.3435,46.4958,46.2492,46.2783,89976.0
2018-05-24 09:40:00,63.82,63.87,63.75,63.86,63236.0,46.2855,46.3218,46.2347,46.3145,63236.0
2018-05-24 09:50:00,63.87,63.88,63.63,63.74,90304.0,46.3218,46.329,46.1477,46.2275,90304.0
2018-05-24 10:00:00,63.75,63.79,63.63,63.76,162098.0,46.2347,46.2637,46.1477,46.242,162098.0
2018-05-24 10:10:00,63.77,63.87,63.71,63.86,98316.0,46.2492,46.3218,46.2057,46.3145,98316.0
2018-05-24 10:20:00,63.86,63.94,63.79,63.91,99871.0,46.3145,46.3725,46.2637,46.3508,99871.0
2018-05-24 10:30:00,63.9,64.0,63.78,63.8,91553.0,46.3435,46.416,46.2565,46.271,91553.0
2018-05-24 10:40:00,63.8,63.96,63.79,63.96,77625.0,46.271,46.387,46.2637,46.387,77625.0
2018-05-24 10:50:00,63.96,64.08,63.94,64.01,106406.0,46.387,46.4741,46.3725,46.4233,106406.0
2018-05-24 11:00:00,64.01,64.01,63.8,63.91,142912.0,46.4233,46.4233,46.271,46.3508,142912.0
2018-05-24 11:10:00,63.91,64.06,63.88,64.06,67338.0,46.3508,46.4596,46.329,46.4596,67338.0
2018-05-24 11:20:00,64.06,64.06,63.81,63.91,169591.0,46.4596,46.4596,46.2783,46.3508,169591.0
2018-05-24 11:30:00,63.9,64.07,63.78,64.06,166085.0,46.3435,46.4668,46.2565,46.4596,166085.0
2018-05-24 11:40:00,64.05,64.06,63.79,63.79,215226.0,46.4523,46.4596,46.2637,46.2637,215226.0
2018-05-24 11:50:00,63.78,63.85,63.73,63.77,59649.0,46.2565,46.3073,46.2202,46.2492,59649.0
2018-05-24 12:00:00,63.76,63.84,63.74,63.79,45844.0,46.242,46.3,46.2275,46.2637,45844.0
2018-05-24 12:10:00,63.79,63.83,63.78,63.82,44980.0,46.2637,46.2928,46.2565,46.2855,44980.0
2018-05-24 12:20:00,63.82,63.86,63.78,63.86,49771.0,46.2855,46.3145,46.2565,46.3145,49771.0
2018-05-24 12:30:00,63.86,63.9,63.85,63.89,53297.0,46.3145,46.3435,46.3073,46.3363,53297.0
2018-05-24 12:40:00,63.88,63.9,63.71,63.8,70962.0,46.329,46.3435,46.2057,46.271,70962.0
2018-05-24 12:50:00,63.81,63.84,63.76,63.76,39404.0,46.2783,46.3,46.242,46.242,39404.0
2018-05-24 13:00:00,63.77,63.82,63.73,63.76,41290.0,46.2492,46.2855,46.2202,46.242,41290.0
2018-05-24 13:10:00,63.76,63.83,63.76,63.82,34275.0,46.242,46.2928,46.242,46.2855,34275.0
2018-05-24 13:20:00,63.82,63.83,63.75,63.76,32513.0,46.2855,46.2928,46.2347,46.242,32513.0
2018-05-24 13:30:00,63.78,63.8,63.74,63.78,38525.0,46.2565,46.271,46.2275,46.2565,38525.0
2018-05-24 13:40:00,63.79,63.85,63.77,63.81,41367.0,46.2637,46.3073,46.2492,46.2783,41367.0
2018-05-24 13:50:00,63.82,63.88,63.81,63.82,60345.0,46.2855,46.329,46.2783,46.2855,60345.0
2018-05-24 14:00:00,63.82,63.82,63.75,63.79,43425.0,46.2855,46.2855,46.2347,46.2637,43425.0
2018-05-24 14:10:00,63.78,63.83,63.75,63.82,58833.0,46.2565,46.2928,46.2347,46.2855,58833.0
2018-05-24 14:20:00,63.82,63.83,63.78,63.81,55510.0,46.2855,46.2928,46.2565,46.2783,55510.0
2018-05-24 14:30:00,63.81,63.82,63.74,63.78,64485.0,46.2783,46.2855,46.2275,46.2565,64485.0
2018-05-24 14:40:00,63.78,63.81,63.77,63.78,39362.0,46.2565,46.2783,46.2492,46.2565,39362.0
2018-05-24 14:50:00,63.78,63.81,63.74,63.76,58535.0,46.2565,46.2783,46.2275,46.242,58535.0
2018-05-24 15:00:00,63.75,63.78,63.71,63.78,193552.0,46.2347,46.2565,46.2057,46.2565,193552.0
2018-05-24 15:10:00,63.79,63.88,63.78,63.88,422732.0,46.2637,46.329,46.2565,46.329,422732.0
2018-05-24 15:20:00,63.87,63.94,63.86,63.91,78965.0,46.3218,46.3725,46.3145,46.3508,78965.0
2018-05-24 15:30:00,63.91,63.97,63.87,63.94,82979.0,46.3508,46.3943,46.3218,46.3725,82979.0
2018-05-24 15:40:00,63.93,63.98,63.9,63.98,92119.0,46.3653,46.4015,46.3435,46.4015,92119.0
2018-05-24 15:50:00,63.97,64.06,63.96,64.0,269252.0,46.3943,46.4596,46.387,46.416,269252.0
2018-05-25 09:30:00,64.16,64.46,64.16,64.31,97522.0,46.5321,46.7497,46.5321,46.6409,97522.0
2018-05-25 09:40:00,64.32,64.33,64.12,64.27,57462.0,46.6481,46.6554,46.5031,46.6119,57462.0
2018-05-25 09:50:00,64.26,64.42,64.25,64.4,45131.0,46.6046,46.7207,46.5974,46.7061,45131.0
2018-05-25 10:00:00,64.4,64.46,64.22,64.27,64292.0,46.7061,46.7497,46.5756,46.6119,64292.0
2018-05-25 10:10:00,64.28,64.4,64.26,64.4,59056.0,46.6191,46.7061,46.6046,46.7061,59056.0
2018-05-25 10:20:00,64.4,64.48,64.36,64.43,50669.0,46.7061,46.7642,46.6771,46.7279,50669.0
2018-05-25 10:30:00,64.44,64.49,64.38,64.38,52077.0,46.7352,46.7714,46.6916,46.6916,52077.0
2018-05-25 10:40:00,64.39,64.41,64.23,64.24,62143.0,46.6989,46.7134,46.5829,46.5901,62143.0
2018-05-25 10:50:00,64.25,64.25,64.08,64.13,58746.0,46.5974,46.5974,46.4741,46.5103,58746.0
2018-05-25 11:00:00,64.14,64.14,64.06,64.06,57276.0,46.5176,46.5176,46.4596,46.4596,57276.0
2018-05-25 11:10:00,64.07,64.16,64.07,64.15,61138.0,46.4668,46.5321,46.4668,46.5248,61138.0
2018-05-25 11:20:00,64.15,64.23,64.15,64.22,34019.0,46.5248,46.5829,46.5248,46.5756,34019.0
2018-05-25 11:30:00,64.22,64.24,64.12,64.13,28907.0,46.5756,46.5901,46.5031,46.5103,28907.0
2018-05-25 11:40:00,64.13,64.24,64.1,64.24,36623.0,46.5103,46.5901,46.4886,46.5901,36623.0
2018-05-25 11:50:00,64.23,64.28,64.23,64.27,13948.0,46.5829,46.6191,46.5829,46.6119,13948.0
2018-05-25 12:00:00,64.28,64.3,64.2,64.21,30837.0,46.6191,46.6336,46.5611,46.5684,30837.0
2018-05-25 12:10:00,64.2,64.26,64.16,64.17,28802.0,46.5611,46.6046,46.5321,46.5393,28802.0
2018-05-25 12:20:00,64.17,64.17,64.09,64.1,27746.0,46.5393,46.5393,46.4813,46.4886,27746.0
2018-05-25 12:30:00,64.11,64.19,64.1,64.1,14969.0,46.4958,46.5538,46.4886,46.4886,14969.0
2018-05-25 12:40:00,64.1,64.18,64.1,64.18,21025.0,46.4886,46.5466,46.4886,46.5466,21025.0
2018-05-25 12:50:00,64.17,64.18,64.14,64.15,25405.0,46.5393,46.5466,46.5176,46.5248,25405.0
2018-05-25 13:00:00,64.16,64.2,64.14,64.19,24357.0,46.5321,46.5611,46.5176,46.5538,24357.0
2018-05-25 13:10:00,64.19,64.26,64.18,64.26,89656.0,46.5538,46.6046,46.5466,46.6046,89656.0
2018-05-25 13:20:00,64.25,64.29,64.25,64.28,81682.0,46.5974,46.6264,46.5974,46.6191,81682.0
2018-05-25 13:30:00,64.28,64.3,64.18,64.19,85089.0,46.6191,46.6336,46.5466,46.5538,85089.0
2018-05-25 13:40:00,64.19,64.22,64.18,64.19,20540.0,46.5538,46.5756,46.5466,46.5538,20540.0
2018-05-25 13:50:00,64.19,64.22,64.16,64.22,19143.0,46.5538,46.5756,46.5321,46.5756,19143.0
2018-05-25 14:00:00,64.21,64.26,64.18,64.23,24709.0,46.5684,46.6046,46.5466,46.5829,24709.0
2018-05-25 14:10:00,64.23,64.35,64.21,64.29,32294.0,46.5829,46.6699,46.5684,46.6264,32294.0
2018-05-25 14:20:00,64.28,64.31,64.25,64.28,30095.0,46.6191,46.6409,46.5974,46.6191,30095.0
2018-05-25 14:30:00,64.28,64.32,64.28,64.28,33298.0,46.6191,46.6481,46.6191,46.6191,33298.0
2018-05-25 14:40:00,64.28,64.3,64.22,64.22,51519.0,46.6191,46.6336,46.5756,46.5756,51519.0
2018-05-25 14:50:00,64.23,64.23,64.17,64.17,44148.0,46.5829,46.5829,46.5393,46.5393,44148.0
2018-05-25 15:00:00,64.17,64.23,64.17,64.22,30448.0,46.5393,46.5829,46.5393,46.5756,30448.0
2018-05-25 15:10:00,64.21,64.3,64.19,64.3,35577.0,46.5684,46.6336,46.5538,46.6336,35577.0
2018-05-25 15:20:00,64.31,64.32,64.26,64.31,50646.0,46.6409,46.6481,46.6046,46.6409,50646.0
2018-05-25 15:30:00,64.31,64.33,64.26,64.27,61638.0,46.6409,46.6554,46.6046,46.6119,61638.0
2018-05-25 15:40:00,64.26,64.27,64.14,64.14,68008.0,46.6046,46.6119,46.5176,46.5176,68008.0
2018-05-25 15:50:00,64.15,64.21,64.14,64.18,204476.0,46.5248,46.5684,46.5176,46.5466,204476.0
2018-05-29 09:30:00,64.1,64.32,63.86,63.91,146007.0,46.4886,46.6481,46.3145,46.3508,146007.0
2018-05-29 09:40:00,63.92,64.0,63.89,63.95,83575.0,46.358,46.416,46.3363,46.3798,83575.0
2018-05-29 09:50:00,63.97,64.07,63.88,64.07,53487.0,46.3943,46.4668,46.329,46.4668,53487.0
2018-05-29 10:00:00,64.04,64.14,64.03,64.14,67641.0,46.4451,46.5176,46.4378,46.5176,67641.0
2018-05-29 10:10:00,64.14,64.34,64.1,64.3,55224.0,46.5176,46.6626,46.4886,46.6336,55224.0
2018-05-29 10:20:00,64.3,64.54,64.26,64.47,151067.0,46.6336,46.8077,46.6046,46.7569,151067.0
2018-05-29 10:30:00,64.48,64.54,64.36,64.48,58625.0,46.7642,46.8077,46.6771,46.7642,58625.0
2018-05-29 10:40:00,64.47,64.49,64.31,64.39,69456.0,46.7569,46.7714,46.6409,46.6989,69456.0
2018-05-29 10:50:00,64.39,64.52,64.35,64.4,51525.0,46.6989,46.7932,46.6699,46.7061,51525.0
2018-05-29 11:00:00,64.42,64.54,64.4,64.52,36903.0,46.7207,46.8077,46.7061,46.7932,36903.0
2018-05-29 11:10:00,64.5,64.56,64.49,64.53,45075.0,46.7787,46.8222,46.7714,46.8004,45075.0
2018-05-29 11:20:00,64.54,64.59,64.5,64.56,50444.0,46.8077,46.8439,46.7787,46.8222,50444.0
2018-05-29 11:30:00,64.55,64.55,64.4,64.42,28066.0,46.8149,46.8149,46.7061,46.7207,28066.0
2018-05-29 11:40:00,64.43,64.66,64.43,64.61,50097.0,46.7279,46.8947,46.7279,46.8585,50097.0
2018-05-29 11:50:00,64.61,64.64,64.5,64.55,52005.0,46.8585,46.8802,46.7787,46.8149,52005.0
2018-05-29 12:00:00,64.56,64.56,64.35,64.4,42083.0,46.8222,46.8222,46.6699,46.7061,42083.0
2018-05-29 12:10:00,64.4,64.41,64.26,64.27,30108.0,46.7061,46.7134,46.6046,46.6119,30108.0
2018-05-29 12:20:00,64.26,64.28,64.18,64.2,44488.0,46.6046,46.6191,46.5466,46.5611,44488.0
2018-05-29 12:30:00,64.19,64.23,64.14,64.21,32641.0,46.5538,46.5829,46.5176,46.5684,32641.0
2018-05-29 12:40:00,64.2,64.27,64.16,64.25,32513.0,46.5611,46.6119,46.5321,46.5974,32513.0
2018-05-29 12:50:00,64.25,64.3,64.21,64.28,23604.0,46.5974,46.6336,46.5684,46.6191,23604.0
2018-05-29 13:00:00,64.29,64.33,64.26,64.31,29885.0,46.6264,46.6554,46.6046,46.6409,29885.0
2018-05-29 13:10:00,64.3,64.31,64.23,64.24,26603.0,46.6336,46.6409,46.5829,46.5901,26603.0
2018-05-29 13:20:00,64.24,64.29,64.18,64.19,23482.0,46.5901,46.6264,46.5466,46.5538,23482.0
2018-05-29 13:30:00,64.19,64.2,64.12,64.16,33259.0,46.5538,46.5611,46.5031,46.5321,33259.0
2018-05-29 13:40:00,64.16,64.18,64.11,64.17,28046.0,46.5321,46.5466,46.4958,46.5393,28046.0
2018-05-29 13:50:00,64.17,64.25,64.16,64.21,28510.0,46.5393,46.5974,46.5321,46.5684,28510.0
2018-05-29 14:00:00,64.21,64.23,64.16,64.19,51503.0,46.5684,46.5829,46.5321,46.5538,51503.0
2018-05-29 14:10:00,64.19,64.22,64.16,64.18,48896.0,46.5538,46.5756,46.5321,46.5466,48896.0
2018-05-29 14:20:00,64.18,64.29,64.16,64.29,42049.0,46.5466,46.6264,46.5321,46.6264,42049.0
2018-05-29 14:30:00,64.29,64.3,64.19,64.22,37457.0,46.6264,46.6336,46.5538,46.5756,37457.0
2018-05-29 14:40:00,64.22,64.26,64.11,64.21,67270.0,46.5756,46.6046,46.4958,46.5684,67270.0
2018-05-29 14:50:00,64.21,64.25,64.17,64.2,42827.0,46.5684,46.5974,46.5393,46.5611,42827.0
2018-05-29 15:00:00,64.2,64.22,64.14,64.18,79329.0,46.5611,46.5756,46.5176,46.5466,79329.0
2018-05-29 15:10:00,64.17,64.23,64.16,64.22,43427.0,46.5393,46.5829,46.5321,46.5756,43427.0
2018-05-29 15:20:00,64.21,64.26,64.17,64.21,39442.0,46.5684,46.6046,46.5393,46.5684,39442.0
2018-05-29 15:30:00,64.2,64.3,64.13,64.29,82818.0,46.5611,46.6336,46.5103,46.6264,82818.0
2018-05-29 15:40:00,64.29,64.38,64.26,64.33,105642.0,46.6264,46.6916,46.6046,46.6554,105642.0
2018-05-29 15:50:00,64.32,64.42,64.32,64.35,191881.0,46.6481,46.7207,46.6481,46.6699,191881.0
2018-05-30 09:30:00,64.49,64.64,64.02,64.08,220603.0,46.7714,46.8802,46.4306,46.4741,220603.0
2018-05-30 09:40:00,64.09,64.14,64.04,64.08,91184.0,46.4813,46.5176,46.4451,46.4741,91184.0
2018-05-30 09:50:00,64.08,64.17,64.05,64.17,107951.0,46.4741,46.5393,46.4523,46.5393,107951.0
2018-05-30 10:00:00,64.17,64.19,64.01,64.03,124619.0,46.5393,46.5538,46.4233,46.4378,124619.0
2018-05-30 10:10:00,64.03,64.04,63.94,63.98,150214.0,46.4378,46.4451,46.3725,46.4015,150214.0
2018-05-30 10:20:00,63.99,64.23,63.99,64.21,98134.0,46.4088,46.5829,46.4088,46.5684,98134.0
2018-05-30 10:30:00,64.2,64.36,64.17,64.35,63395.0,46.5611,46.6771,46.5393,46.6699,63395.0
2018-05-30 10:40:00,64.34,64.39,64.29,64.38,61636.0,46.6626,46.6989,46.6264,46.6916,61636.0
2018-05-30 10:50:00,64.38,64.43,64.34,64.4,52976.0,46.6916,46.7279,46.6626,46.7061,52976.0
2018-05-30 11:00:00,64.41,64.55,64.37,64.52,61113.0,46.7134,46.8149,46.6844,46.7932,61113.0
2018-05-30 11:10:00,64.52,64.56,64.47,64.48,42363.0,46.7932,46.8222,46.7569,46.7642,42363.0
2018-05-30 11:20:00,64.49,64.51,64.25,64.27,67829.0,46.7714,46.7859,46.5974,46.6119,67829.0
2018-05-30 11:30:00,64.28,64.3,64.19,64.2,49418.0,46.6191,46.6336,46.5538,46.5611,49418.0
2018-05-30 11:40:00,64.2,64.23,64.15,64.18,71674.0,46.5611,46.5829,46.5248,46.5466,71674.0
2018-05-30 11:50:00,64.18,64.37,64.15,64.35,66444.0,46.5466,46.6844,46.5248,46.6699,66444.0
2018-05-30 12:00:00,64.35,64.44,64.31,64.35,56264.0,46.6699,46.7352,46.6409,46.6699,56264.0
2018-05-30 12:10:00,64.35,64.37,64.29,64.34,68073.0,46.6699,46.6844,46.6264,46.6626,68073.0
2018-05-30 12:20:00,64.34,64.35,64.25,64.27,43160.0,46.6626,46.6699,46.5974,46.6119,43160.0
2018-05-30 12:30:00,64.27,64.31,64.22,64.31,37037.0,46.6119,46.6409,46.5756,46.6409,37037.0
2018-05-30 12:40:00,64.31,64.4,64.3,64.35,59856.0,46.6409,46.7061,46.6336,46.6699,59856.0
2018-05-30 12:50:00,64.34,64.44,64.34,64.43,75221.0,46.6626,46.7352,46.6626,46.7279,75221.0
2018-05-30 13:00:00,64.44,64.56,64.43,64.54,29927.0,46.7352,46.8222,46.7279,46.8077,29927.0
2018-05-30 13:10:00,64.55,64.6,64.54,64.6,42055.0,46.8149,46.8512,46.8077,46.8512,42055.0
2018-05-30 13:20:00,64.6,64.67,64.55,64.56,67094.0,46.8512,46.902,46.8149,46.8222,67094.0
2018-05-30 13:30:00,64.55,64.58,64.49,64.57,48378.0,46.8149,46.8367,46.7714,46.8294,48378.0
2018-05-30 13:40:00,64.57,64.58,64.54,64.56,32871.0,46.8294,46.8367,46.8077,46.8222,32871.0
2018-05-30 13:50:00,64.56,64.57,64.49,64.5,43747.0,46.8222,46.8294,46.7714,46.7787,43747.0
2018-05-30 14:00:00,64.51,64.61,64.51,64.59,45678.0,46.7859,46.8585,46.7859,46.8439,45678.0
2018-05-30 14:10:00,64.59,64.69,64.57,64.65,76791.0,46.8439,46.9165,46.8294,46.8875,76791.0
2018-05-30 14:20:00,64.65,64.67,64.58,64.61,41682.0,46.8875,46.902,46.8367,46.8585,41682.0
2018-05-30 14:30:00,64.6,64.66,64.58,64.62,66381.0,46.8512,46.8947,46.8367,46.8657,66381.0
2018-05-30 14:40:00,64.62,64.64,64.56,64.56,33469.0,46.8657,46.8802,46.8222,46.8222,33469.0
2018-05-30 14:50:00,64.56,64.59,64.54,64.57,35308.0,46.8222,46.8439,46.8077,46.8294,35308.0
2018-05-30 15:00:00,64.56,64.65,64.53,64.63,78705.0,46.8222,46.8875,46.8004,46.873,78705.0
2018-05-30 15:10:00,64.62,64.64,64.52,64.53,81211.0,46.8657,46.8802,46.7932,46.8004,81211.0
2018-05-30 15:20:00,64.53,64.53,64.48,64.5,99825.0,46.8004,46.8004,46.7642,46.7787,99825.0
2018-05-30 15:30:00,64.5,64.5,64.45,64.47,112348.0,46.7787,46.7787,46.7424,46.7569,112348.0
2018-05-30 15:40:00,64.46,64.48,64.41,64.45,161192.0,46.7497,46.7642,46.7134,46.7424,161192.0
2018-05-30 15:50:00,64.45,64.55,64.44,64.52,220462.0,46.7424,46.8149,46.7352,46.7932,220462.0
2018-05-31 09:30:00,63.41,63.65,63.19,63.21,156106.0,46.5864,46.7627,46.4247,46.4394,156106.0
2018-05-31 09:40:00,63.21,63.39,63.16,63.38,84593.0,46.4394,46.5717,46.4027,46.5643,84593.0
2018-05-31 09:50:00,63.39,63.56,63.39,63.53,60499.0,46.5717,46.6966,46.5717,46.6745,60499.0
2018-05-31 10:00:00,63.55,63.65,63.53,63.54,80133.0,46.6892,46.7627,46.6745,46.6819,80133.0
2018-05-31 10:10:00,63.55,63.63,63.53,63.6,67003.0,46.6892,46.748,46.6745,46.726,67003.0
2018-05-31 10:20:00,63.6,63.67,63.58,63.65,58182.0,46.726,46.7774,46.7113,46.7627,58182.0
2018-05-31 10:30:00,63.65,63.8,63.57,63.77,98869.0,46.7627,46.8729,46.7039,46.8509,98869.0
2018-05-31 10:40:00,63.78,64.23,63.76,64.23,199103.0,46.8582,47.1888,46.8435,47.1888,199103.0
2018-05-31 10:50:00,64.22,64.22,63.99,64.06,97978.0,47.1815,47.1815,47.0125,47.0639,97978.0
2018-05-31 11:00:00,64.05,64.2,64.0,64.15,102041.0,47.0566,47.1668,47.0198,47.13,102041.0
2018-05-31 11:10:00,64.15,64.29,64.14,64.27,87206.0,47.13,47.2329,47.1227,47.2182,87206.0
2018-05-31 11:20:00,64.27,64.27,64.1,64.14,56033.0,47.2182,47.2182,47.0933,47.1227,56033.0
2018-05-31 11:30:00,64.14,64.27,64.09,64.14,65171.0,47.1227,47.2182,47.086,47.1227,65171.0
2018-05-31 11:40:00,64.14,64.36,64.13,64.33,66962.0,47.1227,47.2843,47.1153,47.2623,66962.0
2018-05-31 11:50:00,64.34,64.39,64.27,64.27,48615.0,47.2696,47.3064,47.2182,47.2182,48615.0
2018-05-31 12:00:00,64.27,64.31,64.19,64.31,54365.0,47.2182,47.2476,47.1594,47.2476,54365.0
2018-05-31 12:10:00,64.31,64.4,64.29,64.34,54382.0,47.2476,47.3137,47.2329,47.2696,54382.0
2018-05-31 12:20:00,64.35,64.43,64.32,64.38,48085.0,47.277,47.3358,47.2549,47.299,48085.0
2018-05-31 12:30:00,64.38,64.4,64.2,64.27,41335.0,47.299,47.3137,47.1668,47.2182,41335.0
2018-05-31 12:40:00,64.26,64.28,64.16,64.18,30853.0,47.2109,47.2256,47.1374,47.1521,30853.0
2018-05-31 12:50:00,64.18,64.25,64.18,64.24,33079.0,47.1521,47.2035,47.1521,47.1962,33079.0
2018-05-31 13:00:00,64.23,64.23,64.11,64.11,26303.0,47.1888,47.1888,47.1007,47.1007,26303.0
2018-05-31 13:10:00,64.11,64.15,64.08,64.11,52610.0,47.1007,47.13,47.0786,47.1007,52610.0
2018-05-31 13:20:00,64.11,64.17,64.07,64.16,63339.0,47.1007,47.1447,47.0713,47.1374,63339.0
2018-05-31 13:30:00,64.15,64.16,64.08,64.09,53463.0,47.13,47.1374,47.0786,47.086,53463.0
2018-05-31 13:40:00,64.09,64.25,64.09,64.23,50801.0,47.086,47.2035,47.086,47.1888,50801.0
2018-05-31 13:50:00,64.22,64.29,64.18,64.26,63462.0,47.1815,47.2329,47.1521,47.2109,63462.0
2018-05-31 14:00:00,64.26,64.28,64.07,64.13,80325.0,47.2109,47.2256,47.0713,47.1153,80325.0
2018-05-31 14:10:00,64.13,64.17,64.08,64.12,84464.0,47.1153,47.1447,47.0786,47.108,84464.0
2018-05-31 14:20:00,64.12,64.14,64.1,64.12,47288.0,47.108,47.1227,47.0933,47.108,47288.0
2018-05-31 14:30:00,64.11,64.14,64.06,64.09,68337.0,47.1007,47.1227,47.0639,47.086,68337.0
2018-05-31 14:40:00,64.09,64.14,64.06,64.08,64128.0,47.086,47.1227,47.0639,47.0786,64128.0
2018-05-31 14:50:00,64.08,64.13,64.07,64.09,64669.0,47.0786,47.1153,47.0713,47.086,64669.0
2018-05-31 15:00:00,64.09,64.11,64.03,64.09,91074.0,47.086,47.1007,47.0419,47.086,91074.0
2018-05-31 15:10:00,64.09,64.11,64.03,64.03,63241.0,47.086,47.1007,47.0419,47.0419,63241.0
2018-05-31 15:20:00,64.04,64.11,64.02,64.11,77329.0,47.0492,47.1007,47.0345,47.1007,77329.0
2018-05-31 15:30:00,64.12,64.18,64.09,64.13,88281.0,47.108,47.1521,47.086,47.1153,88281.0
2018-05-31 15:40:00,64.13,64.2,64.1,64.12,99521.0,47.1153,47.1668,47.0933,47.108,99521.0
2018-05-31 15:50:00,64.11,64.24,64.1,64.19,257378.0,47.1007,47.1962,47.0933,47.1594,257378.0
2018-06-01 09:30:00,64.12,64.36,63.98,63.99,89983.0,47.108,47.2843,47.0051,47.0125,89983.0
2018-06-01 09:40:00,63.97,64.0,63.78,63.85,62755.0,46.9978,47.0198,46.8582,46.9096,62755.0
2018-06-01 09:50:00,63.85,63.85,63.66,63.71,61259.0,46.9096,46.9096,46.77,46.8068,61259.0
2018-06-01 10:00:00,63.72,63.82,63.64,63.82,87237.0,46.8141,46.8876,46.7554,46.8876,87237.0
2018-06-01 10:10:00,63.81,63.85,63.71,63.72,74297.0,46.8803,46.9096,46.8068,46.8141,74297.0
2018-06-01 10:20:00,63.73,63.74,63.51,63.62,70628.0,46.8215,46.8288,46.6598,46.7407,70628.0
2018-06-01 10:30:00,63.61,63.68,63.5,63.52,67121.0,46.7333,46.7847,46.6525,46.6672,67121.0
2018-06-01 10:40:00,63.53,63.61,63.46,63.58,85469.0,46.6745,46.7333,46.6231,46.7113,85469.0
2018-06-01 10:50:00,63.59,63.61,63.43,63.47,52309.0,46.7186,46.7333,46.6011,46.6305,52309.0
2018-06-01 11:00:00,63.47,63.48,63.26,63.3,74913.0,46.6305,46.6378,46.4762,46.5056,74913.0
2018-06-01 11:10:00,63.3,63.35,63.28,63.34,56450.0,46.5056,46.5423,46.4909,46.5349,56450.0
2018-06-01 11:20:00,63.35,63.35,63.21,63.23,60710.0,46.5423,46.5423,46.4394,46.4541,60710.0
2018-06-01 11:30:00,63.24,63.27,63.13,63.15,75299.0,46.4615,46.4835,46.3807,46.3954,75299.0
2018-06-01 11:40:00,63.14,63.15,63.06,63.11,56388.0,46.388,46.3954,46.3292,46.366,56388.0
2018-06-01 11:50:00,63.1,63.18,63.1,63.18,62864.0,46.3586,46.4174,46.3586,46.4174,62864.0
2018-06-01 12:00:00,63.18,63.22,63.17,63.21,36170.0,46.4174,46.4468,46.4101,46.4394,36170.0
2018-06-01 12:10:00,63.21,63.27,63.21,63.26,34537.0,46.4394,46.4835,46.4394,46.4762,34537.0
2018-06-01 12:20:00,63.26,63.31,63.26,63.3,37589.0,46.4762,46.5129,46.4762,46.5056,37589.0
2018-06-01 12:30:00,63.29,63.41,63.28,63.39,44284.0,46.4982,46.5864,46.4909,46.5717,44284.0
2018-06-01 12:40:00,63.4,63.41,63.35,63.35,68886.0,46.579,46.5864,46.5423,46.5423,68886.0
2018-06-01 12:50:00,63.36,63.37,63.32,63.36,44306.0,46.5496,46.557,46.5203,46.5496,44306.0
2018-06-01 13:00:00,63.36,63.4,63.33,63.4,26073.0,46.5496,46.579,46.5276,46.579,26073.0
2018-06-01 13:10:00,63.4,63.42,63.37,63.39,27064.0,46.579,46.5937,46.557,46.5717,27064.0
2018-06-01 13:20:00,63.39,63.42,63.36,63.4,29419.0,46.5717,46.5937,46.5496,46.579,29419.0
2018-06-01 13:30:00,63.41,63.41,63.26,63.26,46241.0,46.5864,46.5864,46.4762,46.4762,46241.0
2018-06-01 13:40:00,63.27,63.29,63.26,63.29,27801.0,46.4835,46.4982,46.4762,46.4982,27801.0
2018-06-01 13:50:00,63.28,63.34,63.27,63.31,65836.0,46.4909,46.5349,46.4835,46.5129,65836.0
2018-06-01 14:00:00,63.3,63.43,63.3,63.42,62603.0,46.5056,46.6011,46.5056,46.5937,62603.0
2018-06-01 14:10:00,63.42,63.46,63.39,63.43,41884.0,46.5937,46.6231,46.5717,46.6011,41884.0
2018-06-01 14:20:00,63.43,63.55,63.41,63.55,29627.0,46.6011,46.6892,46.5864,46.6892,29627.0
2018-06-01 14:30:00,63.55,63.55,63.46,63.48,82159.0,46.6892,46.6892,46.6231,46.6378,82159.0
2018-06-01 14:40:00,63.49,63.55,63.48,63.48,93927.0,46.6452,46.6892,46.6378,46.6378,93927.0
2018-06-01 14:50:00,63.48,63.49,63.41,63.42,62049.0,46.6378,46.6452,46.5864,46.5937,62049.0
2018-06-01 15:00:00,63.42,63.45,63.39,63.41,100320.0,46.5937,46.6158,46.5717,46.5864,100320.0
2018-06-01 15:10:00,63.4,63.41,63.31,63.32,43109.0,46.579,46.5864,46.5129,46.5203,43109.0
2018-06-01 15:20:00,63.32,63.36,63.3,63.35,40251.0,46.5203,46.5496,46.5056,46.5423,40251.0
2018-06-01 15:30:00,63.33,63.38,63.31,63.33,63564.0,46.5276,46.5643,46.5129,46.5276,63564.0
2018-06-01 15:40:00,63.33,63.42,63.32,63.4,107249.0,46.5276,46.5937,46.5203,46.579,107249.0
2018-06-01 15:50:00,63.4,63.41,63.29,63.35,338288.0,46.579,46.5864,46.4982,46.5423,338288.0
2018-06-04 09:30:00,63.5,63.85,63.42,63.78,92614.0,46.6525,46.9096,46.5937,46.8582,92614.0
2018-06-04 09:40:00,63.78,63.85,63.6,63.71,43299.0,46.8582,46.9096,46.726,46.8068,43299.0
2018-06-04 09:50:00,63.71,63.8,63.68,63.76,20715.0,46.8068,46.8729,46.7847,46.8435,20715.0
2018-06-04 10:00:00,63.76,63.86,63.61,63.68,58855.0,46.8435,46.917,46.7333,46.7847,58855.0
2018-06-04 10:10:00,63.67,63.67,63.47,63.49,52984.0,46.7774,46.7774,46.6305,46.6452,52984.0
2018-06-04 10:20:00,63.49,63.49,63.36,63.36,36868.0,46.6452,46.6452,46.5496,46.5496,36868.0
2018-06-04 10:30:00,63.37,63.4,63.29,63.38,42854.0,46.557,46.579,46.4982,46.5643,42854.0
2018-06-04 10:40:00,63.38,63.38,63.18,63.23,42647.0,46.5643,46.5643,46.4174,46.4541,42647.0
2018-06-04 10:50:00,63.23,63.26,63.1,63.15,44515.0,46.4541,46.4762,46.3586,46.3954,44515.0
2018-06-04 11:00:00,63.16,63.23,63.13,63.16,37621.0,46.4027,46.4541,46.3807,46.4027,37621.0
2018-06-04 11:10:00,63.15,63.17,63.02,63.05,42710.0,46.3954,46.4101,46.2998,46.3219,42710.0
2018-06-04 11:20:00,63.05,63.09,63.02,63.05,32135.0,46.3219,46.3513,46.2998,46.3219,32135.0
2018-06-04 11:30:00,63.05,63.22,63.05,63.2,66771.0,46.3219,46.4468,46.3219,46.4321,66771.0
2018-06-04 11:40:00,63.21,63.24,63.16,63.16,43480.0,46.4394,46.4615,46.4027,46.4027,43480.0
2018-06-04 11:50:00,63.15,63.2,63.13,63.13,29339.0,46.3954,46.4321,46.3807,46.3807,29339.0
2018-06-04 12:00:00,63.12,63.15,63.07,63.11,25866.0,46.3733,46.3954,46.3366,46.366,25866.0
2018-06-04 12:10:00,63.1,63.12,63.06,63.09,35859.0,46.3586,46.3733,46.3292,46.3513,35859.0
2018-06-04 12:20:00,63.1,63.11,62.98,62.98,59212.0,46.3586,46.366,46.2705,46.2705,59212.0
2018-06-04 12:30:00,62.99,62.99,62.92,62.96,32225.0,46.2778,46.2778,46.2264,46.2558,32225.0
2018-06-04 12:40:00,62.97,62.99,62.9,62.92,31879.0,46.2631,46.2778,46.2117,46.2264,31879.0
2018-06-04 12:50:00,62.92,62.98,62.9,62.97,34544.0,46.2264,46.2705,46.2117,46.2631,34544.0
2018-06-04 13:00:00,62.97,63.0,62.9,62.93,33265.0,46.2631,46.2852,46.2117,46.2337,33265.0
2018-06-04 13:10:00,62.93,62.93,62.87,62.89,26575.0,46.2337,46.2337,46.1896,46.2043,26575.0
2018-06-04 13:20:00,62.89,62.9,62.85,62.87,50698.0,46.2043,46.2117,46.175,46.1896,50698.0
2018-06-04 13:30:00,62.87,62.91,62.82,62.88,35077.0,46.1896,46.219,46.1529,46.197,35077.0
2018-06-04 13:40:00,62.87,62.88,62.76,62.79,27744.0,46.1896,46.197,46.1088,46.1309,27744.0
2018-06-04 13:50:00,62.79,62.81,62.76,62.79,31725.0,46.1309,46.1456,46.1088,46.1309,31725.0
2018-06-04 14:00:00,62.8,62.87,62.8,62.85,30551.0,46.1382,46.1896,46.1382,46.175,30551.0
2018-06-04 14:10:00,62.85,62.92,62.84,62.91,27790.0,46.175,46.2264,46.1676,46.219,27790.0
2018-06-04 14:20:00,62.91,62.96,62.89,62.96,37163.0,46.219,46.2558,46.2043,46.2558,37163.0
2018-06-04 14:30:00,62.96,63.0,62.94,62.98,34144.0,46.2558,46.2852,46.2411,46.2705,34144.0
2018-06-04 14:40:00,62.98,63.03,62.97,62.98,33243.0,46.2705,46.3072,46.2631,46.2705,33243.0
2018-06-04 14:50:00,62.99,63.0,62.92,62.93,34540.0,46.2778,46.2852,46.2264,46.2337,34540.0
2018-06-04 15:00:00,62.93,62.93,62.85,62.9,72938.0,46.2337,46.2337,46.175,46.2117,72938.0
2018-06-04 15:10:00,62.9,62.93,62.85,62.85,55013.0,46.2117,46.2337,46.175,46.175,55013.0
2018-06-04 15:20:00,62.86,62.89,62.82,62.82,51499.0,46.1823,46.2043,46.1529,46.1529,51499.0
2018-06-04 15:30:00,62.83,62.85,62.65,62.66,126286.0,46.1603,46.175,46.028,46.0354,126286.0
2018-06-04 15:40:00,62.66,62.69,62.58,62.61,146058.0,46.0354,46.0574,45.9766,45.9986,146058.0
2018-06-04 15:50:00,62.61,62.63,62.56,62.63,345119.0,45.9986,46.0133,45.9619,46.0133,345119.0
2018-06-05 09:30:00,62.6,62.7,62.38,62.63,144398.0,45.9913,46.0648,45.8297,46.0133,144398.0
2018-06-05 09:40:00,62.62,62.73,62.57,62.7,48163.0,46.006,46.0868,45.9692,46.0648,48163.0
2018-06-05 09:50:00,62.69,62.74,62.59,62.59,63441.0,46.0574,46.0941,45.9839,45.9839,63441.0
2018-06-05 10:00:00,62.58,62.58,62.47,62.55,67871.0,45.9766,45.9766,45.8958,45.9545,67871.0
2018-06-05 10:10:00,62.55,62.6,62.48,62.58,53634.0,45.9545,45.9913,45.9031,45.9766,53634.0
2018-06-05 10:20:00,62.58,62.61,62.55,62.59,57616.0,45.9766,45.9986,45.9545,45.9839,57616.0
2018-06-05 10:30:00,62.58,62.7,62.56,62.6,137189.0,45.9766,46.0648,45.9619,45.9913,137189.0
2018-06-05 10:40:00,62.59,62.67,62.57,62.62,115941.0,45.9839,46.0427,45.9692,46.006,115941.0
2018-06-05 10:50:00,62.62,62.81,62.57,62.79,62155.0,46.006,46.1456,45.9692,46.1309,62155.0
2018-06-05 11:00:00,62.79,62.86,62.73,62.79,63604.0,46.1309,46.1823,46.0868,46.1309,63604.0
2018-06-05 11:10:00,62.79,62.8,62.67,62.7,60391.0,46.1309,46.1382,46.0427,46.0648,60391.0
2018-06-05 11:20:00,62.7,62.74,62.65,62.73,41633.0,46.0648,46.0941,46.028,46.0868,41633.0
2018-06-05 11:30:00,62.73,62.9,62.7,62.86,59531.0,46.0868,46.2117,46.0648,46.1823,59531.0
2018-06-05 11:40:00,62.86,62.93,62.78,62.79,69324.0,46.1823,46.2337,46.1235,46.1309,69324.0
2018-06-05 11:50:00,62.79,62.81,62.72,62.73,119376.0,46.1309,46.1456,46.0794,46.0868,119376.0
2018-06-05 12:00:00,62.73,62.82,62.72,62.79,58478.0,46.0868,46.1529,46.0794,46.1309,58478.0
2018-06-05 12:10:00,62.81,62.84,62.68,62.72,51593.0,46.1456,46.1676,46.0501,46.0794,51593.0
2018-06-05 12:20:00,62.72,62.94,62.7,62.93,50324.0,46.0794,46.2411,46.0648,46.2337,50324.0
2018-06-05 12:30:00,62.93,62.94,62.83,62.84,53553.0,46.2337,46.2411,46.1603,46.1676,53553.0
2018-06-05 12:40:00,62.83,62.83,62.68,62.7,47325.0,46.1603,46.1603,46.0501,46.0648,47325.0
2018-06-05 12:50:00,62.69,62.74,62.67,62.68,61090.0,46.0574,46.0941,46.0427,46.0501,61090.0
2018-06-05 13:00:00,62.68,62.71,62.61,62.62,58598.0,46.0501,46.0721,45.9986,46.006,58598.0
2018-06-05 13:10:00,62.62,62.73,62.6,62.65,39187.0,46.006,46.0868,45.9913,46.028,39187.0
2018-06-05 13:20:00,62.66,62.75,62.63,62.75,54918.0,46.0354,46.1015,46.0133,46.1015,54918.0
2018-06-05 13:30:00,62.75,62.81,62.74,62.78,25382.0,46.1015,46.1456,46.0941,46.1235,25382.0
2018-06-05 13:40:00,62.78,62.87,62.76,62.86,48852.0,46.1235,46.1896,46.1088,46.1823,48852.0
2018-06-05 13:50:00,62.86,62.87,62.76,62.78,43965.0,46.1823,46.1896,46.1088,46.1235,43965.0
2018-06-05 14:00:00,62.79,62.83,62.78,62.81,31033.0,46.1309,46.1603,46.1235,46.1456,31033.0
2018-06-05 14:10:00,62.81,62.83,62.76,62.82,45274.0,46.1456,46.1603,46.1088,46.1529,45274.0
2018-06-05 14:20:00,62.83,62.86,62.81,62.86,53849.0,46.1603,46.1823,46.1456,46.1823,53849.0
2018-06-05 14:30:00,62.86,62.92,62.86,62.91,32456.0,46.1823,46.2264,46.1823,46.219,32456.0
2018-06-05 14:40:00,62.91,62.92,62.87,62.89,32951.0,46.219,46.2264,46.1896,46.2043,32951.0
2018-06-05 14:50:00,62.88,62.9,62.84,62.89,53007.0,46.197,46.2117,46.1676,46.2043,53007.0
2018-06-05 15:00:00,62.88,62.92,62.87,62.88,68029.0,46.197,46.2264,46.1896,46.197,68029.0
2018-06-05 15:10:00,62.88,62.89,62.79,62.86,97541.0,46.197,46.2043,46.1309,46.1823,97541.0
2018-06-05 15:20:00,62.86,62.88,62.83,62.87,55881.0,46.1823,46.197,46.1603,46.1896,55881.0
2018-06-05 15:30:00,62.86,62.96,62.86,62.93,74445.0,46.1823,46.2558,46.1823,46.2337,74445.0
2018-06-05 15:40:00,62.93,62.96,62.9,62.93,87728.0,46.2337,46.2558,46.2117,46.2337,87728.0
2018-06-05 15:50:00,62.92,62.94,62.76,62.79,339350.0,46.2264,46.2411,46.1088,46.1309,339350.0
2018-06-06 09:30:00,62.85,62.87,62.68,62.75,155976.0,46.175,46.1896,46.0501,46.1015,155976.0
2018-06-06 09:40:00,62.76,62.87,62.63,62.72,75573.0,46.1088,46.1896,46.0133,46.0794,75573.0
2018-06-06 09:50:00,62.74,62.74,62.53,62.56,70429.0,46.0941,46.0941,45.9399,45.9619,70429.0
2018-06-06 10:00:00,62.55,62.55,62.1,62.17,151582.0,45.9545,45.9545,45.6239,45.6754,151582.0
2018-06-06 10:10:00,62.16,62.16,61.83,61.93,190237.0,45.668,45.668,45.4256,45.499,190237.0
2018-06-06 10:20:00,61.94,62.09,61.89,62.01,197929.0,45.5064,45.6166,45.4697,45.5578,197929.0
2018-06-06 10:30:00,62.0,62.06,61.94,61.97,54686.0,45.5505,45.5946,45.5064,45.5284,54686.0
2018-06-06 10:40:00,61.96,62.03,61.94,62.0,53091.0,45.5211,45.5725,45.5064,45.5505,53091.0
2018-06-06 10:50:00,62.01,62.1,62.0,62.03,44600.0,45.5578,45.6239,45.5505,45.5725,44600.0
2018-06-06 11:00:00,62.03,62.03,61.84,61.85,71805.0,45.5725,45.5725,45.4329,45.4403,71805.0
2018-06-06 11:10:00,61.85,61.88,61.7,61.72,93376.0,45.4403,45.4623,45.3301,45.3448,93376.0
2018-06-06 11:20:00,61.72,61.87,61.68,61.87,86859.0,45.3448,45.455,45.3154,45.455,86859.0
2018-06-06 11:30:00,61.87,61.91,61.84,61.85,69360.0,45.455,45.4843,45.4329,45.4403,69360.0
2018-06-06 11:40:00,61.85,61.85,61.75,61.77,53697.0,45.4403,45.4403,45.3668,45.3815,53697.0
2018-06-06 11:50:00,61.77,61.87,61.76,61.84,119990.0,45.3815,45.455,45.3741,45.4329,119990.0
2018-06-06 12:00:00,61.84,61.93,61.83,61.9,103427.0,45.4329,45.499,45.4256,45.477,103427.0
2018-06-06 12:10:00,61.91,62.03,61.88,62.02,45371.0,45.4843,45.5725,45.4623,45.5652,45371.0
2018-06-06 12:20:00,62.01,62.08,62.01,62.08,43705.0,45.5578,45.6092,45.5578,45.6092,43705.0
2018-06-06 12:30:00,62.08,62.12,62.04,62.06,41790.0,45.6092,45.6386,45.5799,45.5946,41790.0
2018-06-06 12:40:00,62.06,62.09,62.04,62.09,52401.0,45.5946,45.6166,45.5799,45.6166,52401.0
2018-06-06 12:50:00,62.08,62.1,61.97,62.02,56137.0,45.6092,45.6239,45.5284,45.5652,56137.0
2018-06-06 13:00:00,62.01,62.02,61.97,61.99,44081.0,45.5578,45.5652,45.5284,45.5431,44081.0
2018-06-06 13:10:00,61.99,62.11,61.98,62.08,83742.0,45.5431,45.6313,45.5358,45.6092,83742.0
2018-06-06 13:20:00,62.08,62.1,62.05,62.06,41749.0,45.6092,45.6239,45.5872,45.5946,41749.0
2018-06-06 13:30:00,62.07,62.07,61.94,61.95,78575.0,45.6019,45.6019,45.5064,45.5137,78575.0
2018-06-06 13:40:00,61.95,61.95,61.8,61.8,66878.0,45.5137,45.5137,45.4035,45.4035,66878.0
2018-06-06 13:50:00,61.8,61.8,61.7,61.73,66967.0,45.4035,45.4035,45.3301,45.3521,66967.0
2018-06-06 14:00:00,61.72,61.75,61.71,61.74,59327.0,45.3448,45.3668,45.3374,45.3595,59327.0
2018-06-06 14:10:00,61.73,61.76,61.7,61.71,71280.0,45.3521,45.3741,45.3301,45.3374,71280.0
2018-06-06 14:20:00,61.71,61.71,61.57,61.65,130860.0,45.3374,45.3374,45.2346,45.2933,130860.0
2018-06-06 14:30:00,61.64,61.64,61.53,61.57,79013.0,45.286,45.286,45.2052,45.2346,79013.0
2018-06-06 14:40:00,61.56,61.64,61.55,61.63,66360.0,45.2272,45.286,45.2199,45.2786,66360.0
2018-06-06 14:50:00,61.62,61.65,61.58,61.65,90571.0,45.2713,45.2933,45.2419,45.2933,90571.0
2018-06-06 15:00:00,61.64,61.69,61.63,61.66,52576.0,45.286,45.3227,45.2786,45.3007,52576.0
2018-06-06 15:10:00,61.66,61.72,61.6,61.72,97759.0,45.3007,45.3448,45.2566,45.3448,97759.0
2018-06-06 15:20:00,61.72,61.76,61.67,61.73,124975.0,45.3448,45.3741,45.308,45.3521,124975.0
2018-06-06 15:30:00,61.73,61.75,61.67,61.68,80630.0,45.3521,45.3668,45.308,45.3154,80630.0
2018-06-06 15:40:00,61.68,61.74,61.68,61.71,114385.0,45.3154,45.3595,45.3154,45.3374,114385.0
2018-06-06 15:50:00,61.71,61.78,61.66,61.75,328457.0,45.3374,45.3888,45.3007,45.3668,328457.0
2018-06-07 09:30:00,61.79,62.13,61.79,62.07,130282.0,45.3962,45.646,45.3962,45.6019,130282.0
2018-06-07 09:40:00,62.1,62.11,61.95,61.98,59452.0,45.6239,45.6313,45.5137,45.5358,59452.0
2018-06-07 09:50:00,61.97,62.1,61.92,62.0,54468.0,45.5284,45.6239,45.4917,45.5505,54468.0
2018-06-07 10:00:00,62.0,62.04,61.76,61.84,98640.0,45.5505,45.5799,45.3741,45.4329,98640.0
2018-06-07 10:10:00,61.85,61.88,61.81,61.84,86824.0,45.4403,45.4623,45.4109,45.4329,86824.0
2018-06-07 10:20:00,61.84,61.91,61.76,61.78,71695.0,45.4329,45.4843,45.3741,45.3888,71695.0
2018-06-07 10:30:00,61.78,62.08,61.77,62.04,64345.0,45.3888,45.6092,45.3815,45.5799,64345.0
2018-06-07 10:40:00,62.04,62.12,61.99,62.04,91848.0,45.5799,45.6386,45.5431,45.5799,91848.0
2018-06-07 10:50:00,62.05,62.12,61.98,62.03,98186.0,45.5872,45.6386,45.5358,45.5725,98186.0
2018-06-07 11:00:00,62.03,62.1,61.97,62.09,64927.0,45.5725,45.6239,45.5284,45.6166,64927.0
2018-06-07 11:10:00,62.08,62.11,61.96,61.97,56117.0,45.6092,45.6313,45.5211,45.5284,56117.0
2018-06-07 11:20:00,61.96,62.02,61.94,61.97,99459.0,45.5211,45.5652,45.5064,45.5284,99459.0
2018-06-07 11:30:00,61.97,62.03,61.95,61.98,48529.0,45.5284,45.5725,45.5137,45.5358,48529.0
2018-06-07 11:40:00,61.97,62.02,61.95,61.95,57728.0,45.5284,45.5652,45.5137,45.5137,57728.0
2018-06-07 11:50:00,61.96,61.96,61.89,61.93,66364.0,45.5211,45.5211,45.4697,45.499,66364.0
2018-06-07 12:00:00,61.92,62.11,61.92,62.1,47379.0,45.4917,45.6313,45.4917,45.6239,47379.0
2018-06-07 12:10:00,62.11,62.45,62.1,62.45,166559.0,45.6313,45.8811,45.6239,45.8811,166559.0
2018-06-07 12:20:00,62.44,62.64,62.42,62.63,88742.0,45.8737,46.0207,45.859,46.0133,88742.0
2018-06-07 12:30:00,62.63,62.78,62.58,62.67,113047.0,46.0133,46.1235,45.9766,46.0427,113047.0
2018-06-07 12:40:00,62.68,62.8,62.65,62.77,84202.0,46.0501,46.1382,46.028,46.1162,84202.0
2018-06-07 12:50:00,62.78,62.87,62.71,62.83,85462.0,46.1235,46.1896,46.0721,46.1603,85462.0
2018-06-07 13:00:00,62.82,63.07,62.81,63.07,73713.0,46.1529,46.3366,46.1456,46.3366,73713.0
2018-06-07 13:10:00,63.08,63.19,62.93,62.96,80796.0,46.3439,46.4247,46.2337,46.2558,80796.0
2018-06-07 13:20:00,62.95,62.96,62.7,62.74,71403.0,46.2484,46.2558,46.0648,46.0941,71403.0
2018-06-07 13:30:00,62.72,62.93,62.67,62.77,75500.0,46.0794,46.2337,46.0427,46.1162,75500.0
2018-06-07 13:40:00,62.77,62.81,62.71,62.79,50982.0,46.1162,46.1456,46.0721,46.1309,50982.0
2018-06-07 13:50:00,62.79,62.79,62.55,62.55,59459.0,46.1309,46.1309,45.9545,45.9545,59459.0
2018-06-07 14:00:00,62.55,62.63,62.51,62.54,56239.0,45.9545,46.0133,45.9252,45.9472,56239.0
2018-06-07 14:10:00,62.54,62.57,62.47,62.5,48621.0,45.9472,45.9692,45.8958,45.9178,48621.0
2018-06-07 14:20:00,62.49,62.6,62.46,62.52,62622.0,45.9105,45.9913,45.8884,45.9325,62622.0
2018-06-07 14:30:00,62.53,62.57,62.45,62.46,65358.0,45.9399,45.9692,45.8811,45.8884,65358.0
2018-06-07 14:40:00,62.46,62.48,62.4,62.41,59755.0,45.8884,45.9031,45.8443,45.8517,59755.0
2018-06-07 14:50:00,62.4,62.43,62.35,62.43,58185.0,45.8443,45.8664,45.8076,45.8664,58185.0
2018-06-07 15:00:00,62.42,62.44,62.3,62.33,93080.0,45.859,45.8737,45.7709,45.7929,93080.0
2018-06-07 15:10:00,62.32,62.41,62.3,62.4,93781.0,45.7856,45.8517,45.7709,45.8443,93781.0
2018-06-07 15:20:00,62.4,62.56,62.39,62.51,97600.0,45.8443,45.9619,45.837,45.9252,97600.0
2018-06-07 15:30:00,62.52,62.52,62.39,62.42,105674.0,45.9325,45.9325,45.837,45.859,105674.0
2018-06-07 15:40:00,62.41,62.42,62.25,62.32,140776.0,45.8517,45.859,45.7341,45.7856,140776.0
2018-06-07 15:50:00,62.33,62.41,62.31,62.36,242428.0,45.7929,45.8517,45.7782,45.815,242428.0
2018-06-08 09:30:00,62.51,62.64,62.46,62.63,90469.0,45.9252,46.0207,45.8884,46.0133,90469.0
2018-06-08 09:40:00,62.63,62.75,62.52,62.58,74345.0,46.0133,46.1015,45.9325,45.9766,74345.0
2018-06-08 09:50:00,62.59,62.75,62.52,62.75,81791.0,45.9839,46.1015,45.9325,46.1015,81791.0
2018-06-08 10:00:00,62.75,62.76,62.63,62.66,86163.0,46.1015,46.1088,46.0133,46.0354,86163.0
2018-06-08 10:10:00,62.65,62.65,62.5,62.54,55877.0,46.028,46.028,45.9178,45.9472,55877.0
2018-06-08 10:20:00,62.53,62.59,62.49,62.53,42635.0,45.9399,45.9839,45.9105,45.9399,42635.0
2018-06-08 10:30:00,62.53,62.65,62.51,62.65,36934.0,45.9399,46.028,45.9252,46.028,36934.0
2018-06-08 10:40:00,62.64,62.73,62.62,62.64,105679.0,46.0207,46.0868,46.006,46.0207,105679.0
2018-06-08 10:50:00,62.64,62.73,62.62,62.7,27419.0,46.0207,46.0868,46.006,46.0648,27419.0
2018-06-08 11:00:00,62.7,62.7,62.58,62.58,40496.0,46.0648,46.0648,45.9766,45.9766,40496.0
2018-06-08 11:10:00,62.58,62.58,62.51,62.54,51293.0,45.9766,45.9766,45.9252,45.9472,51293.0
2018-06-08 11:20:00,62.55,62.62,62.53,62.61,35090.0,45.9545,46.006,45.9399,45.9986,35090.0
2018-06-08 11:30:00,62.62,62.67,62.59,62.67,38969.0,46.006,46.0427,45.9839,46.0427,38969.0
2018-06-08 11:40:00,62.66,62.78,62.65,62.78,48921.0,46.0354,46.1235,46.028,46.1235,48921.0
2018-06-08 11:50:00,62.78,62.79,62.64,62.69,66625.0,46.1235,46.1309,46.0207,46.0574,66625.0
2018-06-08 12:00:00,62.7,62.7,62.63,62.66,42008.0,46.0648,46.0648,46.0133,46.0354,42008.0
2018-06-08 12:10:00,62.65,62.75,62.61,62.75,39388.0,46.028,46.1015,45.9986,46.1015,39388.0
2018-06-08 12:20:00,62.74,62.8,62.72,62.79,44431.0,46.0941,46.1382,46.0794,46.1309,44431.0
2018-06-08 12:30:00,62.78,62.83,62.75,62.76,52679.0,46.1235,46.1603,46.1015,46.1088,52679.0
2018-06-08 12:40:00,62.76,62.84,62.76,62.79,46982.0,46.1088,46.1676,46.1088,46.1309,46982.0
2018-06-08 12:50:00,62.8,62.84,62.74,62.75,35894.0,46.1382,46.1676,46.0941,46.1015,35894.0
2018-06-08 13:00:00,62.75,62.79,62.72,62.76,28437.0,46.1015,46.1309,46.0794,46.1088,28437.0
2018-06-08 13:10:00,62.76,62.76,62.66,62.66,27686.0,46.1088,46.1088,46.0354,46.0354,27686.0
2018-06-08 13:20:00,62.67,62.7,62.65,62.68,24392.0,46.0427,46.0648,46.028,46.0501,24392.0
2018-06-08 13:30:00,62.69,62.73,62.65,62.71,35929.0,46.0574,46.0868,46.028,46.0721,35929.0
2018-06-08 13:40:00,62.7,62.74,62.64,62.73,24717.0,46.0648,46.0941,46.0207,46.0868,24717.0
2018-06-08 13:50:00,62.74,62.77,62.64,62.68,37904.0,46.0941,46.1162,46.0207,46.0501,37904.0
2018-06-08 14:00:00,62.67,62.68,62.63,62.67,24138.0,46.0427,46.0501,46.0133,46.0427,24138.0
2018-06-08 14:10:00,62.67,62.67,62.61,62.63,22519.0,46.0427,46.0427,45.9986,46.0133,22519.0
2018-06-08 14:20:00,62.64,62.68,62.63,62.65,29699.0,46.0207,46.0501,46.0133,46.028,29699.0
2018-06-08 14:30:00,62.66,62.66,62.54,62.58,58570.0,46.0354,46.0354,45.9472,45.9766,58570.0
2018-06-08 14:40:00,62.58,62.64,62.56,62.62,45088.0,45.9766,46.0207,45.9619,46.006,45088.0
2018-06-08 14:50:00,62.61,62.67,62.6,62.61,27515.0,45.9986,46.0427,45.9913,45.9986,27515.0
2018-06-08 15:00:00,62.61,62.62,62.46,62.47,67382.0,45.9986,46.006,45.8884,45.8958,67382.0
2018-06-08 15:10:00,62.47,62.57,62.45,62.53,78465.0,45.8958,45.9692,45.8811,45.9399,78465.0
2018-06-08 15:20:00,62.53,62.61,62.51,62.59,73690.0,45.9399,45.9986,45.9252,45.9839,73690.0
2018-06-08 15:30:00,62.59,62.6,62.51,62.53,111012.0,45.9839,45.9913,45.9252,45.9399,111012.0
2018-06-08 15:40:00,62.52,62.57,62.44,62.45,134666.0,45.9325,45.9692,45.8737,45.8811,134666.0
2018-06-08 15:50:00,62.45,62.63,62.33,62.6,498400.0,45.8811,46.0133,45.7929,45.9913,498400.0
2018-06-11 09:30:00,62.8,63.09,62.78,63.01,187654.0,46.1382,46.3513,46.1235,46.2925,187654.0
2018-06-11 09:40:00,63.01,63.02,62.8,62.86,107123.0,46.2925,46.2998,46.1382,46.1823,107123.0
2018-06-11 09:50:00,62.85,62.95,62.67,62.94,111985.0,46.175,46.2484,46.0427,46.2411,111985.0
2018-06-11 10:00:00,62.94,63.09,62.91,63.0,119461.0,46.2411,46.3513,46.219,46.2852,119461.0
2018-06-11 10:10:00,63.0,63.05,62.79,63.01,89471.0,46.2852,46.3219,46.1309,46.2925,89471.0
2018-06-11 10:20:00,63.01,63.07,62.92,63.05,132366.0,46.2925,46.3366,46.2264,46.3219,132366.0
2018-06-11 10:30:00,63.04,63.06,62.91,62.94,162283.0,46.3145,46.3292,46.219,46.2411,162283.0
2018-06-11 10:40:00,62.94,63.06,62.92,63.01,119239.0,46.2411,46.3292,46.2264,46.2925,119239.0
2018-06-11 10:50:00,63.0,63.01,62.82,62.89,71809.0,46.2852,46.2925,46.1529,46.2043,71809.0
2018-06-11 11:00:00,62.88,63.07,62.87,63.02,121963.0,46.197,46.3366,46.1896,46.2998,121963.0
2018-06-11 11:10:00,63.01,63.06,62.91,63.03,95176.0,46.2925,46.3292,46.219,46.3072,95176.0
2018-06-11 11:20:00,63.05,63.18,63.04,63.15,79532.0,46.3219,46.4174,46.3145,46.3954,79532.0
2018-06-11 11:30:00,63.15,63.38,63.05,63.29,156313.0,46.3954,46.5643,46.3219,46.4982,156313.0
2018-06-11 11:40:00,63.27,63.34,63.21,63.29,65471.0,46.4835,46.5349,46.4394,46.4982,65471.0
2018-06-11 11:50:00,63.3,63.36,63.27,63.36,64072.0,46.5056,46.5496,46.4835,46.5496,64072.0
2018-06-11 12:00:00,63.36,63.47,63.35,63.45,61352.0,46.5496,46.6305,46.5423,46.6158,61352.0
2018-06-11 12:10:00,63.45,63.46,63.37,63.38,130355.0,46.6158,46.6231,46.557,46.5643,130355.0
2018-06-11 12:20:00,63.37,63.37,63.2,63.27,171651.0,46.557,46.557,46.4321,46.4835,171651.0
2018-06-11 12:30:00,63.26,63.32,63.19,63.29,94680.0,46.4762,46.5203,46.4247,46.4982,94680.0
2018-06-11 12:40:00,63.29,63.3,63.09,63.1,72822.0,46.4982,46.5056,46.3513,46.3586,72822.0
2018-06-11 12:50:00,63.09,63.11,63.03,63.07,86859.0,46.3513,46.366,46.3072,46.3366,86859.0
2018-06-11 13:00:00,63.08,63.09,62.97,63.08,51341.0,46.3439,46.3513,46.2631,46.3439,51341.0
2018-06-11 13:10:00,63.08,63.19,63.06,63.16,53498.0,46.3439,46.4247,46.3292,46.4027,53498.0
2018-06-11 13:20:00,63.17,63.27,63.15,63.25,102798.0,46.4101,46.4835,46.3954,46.4688,102798.0
2018-06-11 13:30:00,63.26,63.28,63.18,63.24,114280.0,46.4762,46.4909,46.4174,46.4615,114280.0
2018-06-11 13:40:00,63.24,63.25,63.12,63.13,52252.0,46.4615,46.4688,46.3733,46.3807,52252.0
2018-06-11 13:50:00,63.13,63.13,63.01,63.06,44611.0,46.3807,46.3807,46.2925,46.3292,44611.0
2018-06-11 14:00:00,63.07,63.18,63.06,63.13,102459.0,46.3366,46.4174,46.3292,46.3807,102459.0
2018-06-11 14:10:00,63.13,63.18,63.06,63.14,118316.0,46.3807,46.4174,46.3292,46.388,118316.0
2018-06-11 14:20:00,63.14,63.19,63.06,63.06,85751.0,46.388,46.4247,46.3292,46.3292,85751.0
2018-06-11 14:30:00,63.05,63.15,63.04,63.15,128454.0,46.3219,46.3954,46.3145,46.3954,128454.0
2018-06-11 14:40:00,63.14,63.16,63.11,63.15,58029.0,46.388,46.4027,46.366,46.3954,58029.0
2018-06-11 14:50:00,63.15,63.15,63.03,63.14,124871.0,46.3954,46.3954,46.3072,46.388,124871.0
2018-06-11 15:00:00,63.15,63.25,63.12,63.25,186054.0,46.3954,46.4688,46.3733,46.4688,186054.0
2018-06-11 15:10:00,63.25,63.26,63.18,63.25,88781.0,46.4688,46.4762,46.4174,46.4688,88781.0
2018-06-11 15:20:00,63.25,63.27,63.23,63.25,69213.0,46.4688,46.4835,46.4541,46.4688,69213.0
2018-06-11 15:30:00,63.25,63.28,63.22,63.25,93070.0,46.4688,46.4909,46.4468,46.4688,93070.0
2018-06-11 15:40:00,63.25,63.31,63.22,63.25,219317.0,46.4688,46.5129,46.4468,46.4688,219317.0
2018-06-11 15:50:00,63.24,63.25,63.18,63.19,377260.0,46.4615,46.4688,46.4174,46.4247,377260.0
2018-06-12 09:30:00,63.13,63.47,63.05,63.47,76017.0,46.3807,46.6305,46.3219,46.6305,76017.0
2018-06-12 09:40:00,63.47,63.86,63.47,63.84,82922.0,46.6305,46.917,46.6305,46.9023,82922.0
2018-06-12 09:50:00,63.83,63.93,63.79,63.9,161811.0,46.8949,46.9684,46.8656,46.9464,161811.0
2018-06-12 10:00:00,63.89,63.97,63.63,63.73,142711.0,46.939,46.9978,46.748,46.8215,142711.0
2018-06-12 10:10:00,63.73,64.14,63.72,64.06,156690.0,46.8215,47.1227,46.8141,47.0639,156690.0
2018-06-12 10:20:00,64.06,64.32,64.03,64.27,102989.0,47.0639,47.2549,47.0419,47.2182,102989.0
2018-06-12 10:30:00,64.26,64.4,64.2,64.37,105350.0,47.2109,47.3137,47.1668,47.2917,105350.0
2018-06-12 10:40:00,64.38,64.45,64.28,64.42,216893.0,47.299,47.3504,47.2256,47.3284,216893.0
2018-06-12 10:50:00,64.41,64.52,64.16,64.27,258698.0,47.3211,47.4019,47.1374,47.2182,258698.0
2018-06-12 11:00:00,64.28,64.28,64.0,64.06,67353.0,47.2256,47.2256,47.0198,47.0639,67353.0
2018-06-12 11:10:00,64.05,64.17,64.0,64.17,70737.0,47.0566,47.1447,47.0198,47.1447,70737.0
2018-06-12 11:20:00,64.16,64.22,64.1,64.1,50254.0,47.1374,47.1815,47.0933,47.0933,50254.0
2018-06-12 11:30:00,64.09,64.16,64.04,64.05,71039.0,47.086,47.1374,47.0492,47.0566,71039.0
2018-06-12 11:40:00,64.05,64.05,63.93,63.97,51490.0,47.0566,47.0566,46.9684,46.9978,51490.0
2018-06-12 11:50:00,63.97,64.01,63.85,63.98,60574.0,46.9978,47.0272,46.9096,47.0051,60574.0
2018-06-12 12:00:00,63.98,64.12,63.98,64.09,54069.0,47.0051,47.108,47.0051,47.086,54069.0
2018-06-12 12:10:00,64.08,64.21,64.05,64.19,63783.0,47.0786,47.1741,47.0566,47.1594,63783.0
2018-06-12 12:20:00,64.19,64.24,64.17,64.24,54605.0,47.1594,47.1962,47.1447,47.1962,54605.0
2018-06-12 12:30:00,64.24,64.32,64.21,64.32,81756.0,47.1962,47.2549,47.1741,47.2549,81756.0
2018-06-12 12:40:00,64.32,64.38,64.31,64.38,45509.0,47.2549,47.299,47.2476,47.299,45509.0
2018-06-12 12:50:00,64.38,64.44,64.23,64.29,308190.0,47.299,47.3431,47.1888,47.2329,308190.0
2018-06-12 13:00:00,64.3,64.4,64.21,64.35,250865.0,47.2402,47.3137,47.1741,47.277,250865.0
2018-06-12 13:10:00,64.35,64.41,64.09,64.09,121368.0,47.277,47.3211,47.086,47.086,121368.0
2018-06-12 13:20:00,64.1,64.26,64.1,64.21,91826.0,47.0933,47.2109,47.0933,47.1741,91826.0
2018-06-12 13:30:00,64.21,64.35,64.19,64.32,68913.0,47.1741,47.277,47.1594,47.2549,68913.0
2018-06-12 13:40:00,64.32,64.47,64.28,64.45,54596.0,47.2549,47.3651,47.2256,47.3504,54596.0
2018-06-12 13:50:00,64.45,64.61,64.42,64.6,228005.0,47.3504,47.468,47.3284,47.4607,228005.0
2018-06-12 14:00:00,64.61,64.63,64.23,64.25,303254.0,47.468,47.4827,47.1888,47.2035,303254.0
2018-06-12 14:10:00,64.26,64.37,64.24,64.34,104602.0,47.2109,47.2917,47.1962,47.2696,104602.0
2018-06-12 14:20:00,64.35,64.55,64.32,64.51,88244.0,47.277,47.4239,47.2549,47.3945,88244.0
2018-06-12 14:30:00,64.51,64.51,64.37,64.39,71441.0,47.3945,47.3945,47.2917,47.3064,71441.0
2018-06-12 14:40:00,64.39,64.55,64.38,64.52,124353.0,47.3064,47.4239,47.299,47.4019,124353.0
2018-06-12 14:50:00,64.52,64.6,64.47,64.54,119434.0,47.4019,47.4607,47.3651,47.4166,119434.0
2018-06-12 15:00:00,64.54,64.59,64.48,64.51,230988.0,47.4166,47.4533,47.3725,47.3945,230988.0
2018-06-12 15:10:00,64.52,64.75,64.51,64.71,216154.0,47.4019,47.5709,47.3945,47.5415,216154.0
2018-06-12 15:20:00,64.71,64.87,64.7,64.84,347340.0,47.5415,47.659,47.5341,47.637,347340.0
2018-06-12 15:30:00,64.84,65.01,64.82,64.98,577064.0,47.637,47.7619,47.6223,47.7398,577064.0
2018-06-12 15:40:00,64.98,65.03,64.87,64.91,626195.0,47.7398,47.7766,47.659,47.6884,626195.0
2018-06-12 15:50:00,64.91,65.05,64.86,64.89,633242.0,47.6884,47.7913,47.6517,47.6737,633242.0
2018-06-13 09:30:00,64.81,64.93,64.51,64.69,119819.0,47.6149,47.7031,47.3945,47.5268,119819.0
2018-06-13 09:40:00,64.69,64.96,64.62,64.75,67056.0,47.5268,47.7251,47.4753,47.5709,67056.0
2018-06-13 09:50:00,64.75,65.09,64.75,64.92,113853.0,47.5709,47.8206,47.5709,47.6958,113853.0
2018-06-13 10:00:00,64.93,65.05,64.85,64.98,84879.0,47.7031,47.7913,47.6443,47.7398,84879.0
2018-06-13 10:10:00,64.98,65.1,64.9,64.98,226116.0,47.7398,47.828,47.6811,47.7398,226116.0
2018-06-13 10:20:00,64.98,65.02,64.86,64.91,295197.0,47.7398,47.7692,47.6517,47.6884,295197.0
2018-06-13 10:30:00,64.91,64.97,64.84,64.88,215819.0,47.6884,47.7325,47.637,47.6664,215819.0
2018-06-13 10:40:00,64.88,64.98,64.86,64.98,115040.0,47.6664,47.7398,47.6517,47.7398,115040.0
2018-06-13 10:50:00,64.99,65.1,64.97,65.08,86182.0,47.7472,47.828,47.7325,47.8133,86182.0
2018-06-13 11:00:00,65.08,65.15,65.01,65.05,176072.0,47.8133,47.8647,47.7619,47.7913,176072.0
2018-06-13 11:10:00,65.05,65.05,64.93,64.97,156094.0,47.7913,47.7913,47.7031,47.7325,156094.0
2018-06-13 11:20:00,64.96,64.98,64.7,64.71,183739.0,47.7251,47.7398,47.5341,47.5415,183739.0
2018-06-13 11:30:00,64.72,64.74,64.47,64.53,83808.0,47.5488,47.5635,47.3651,47.4092,83808.0
2018-06-13 11:40:00,64.53,64.53,64.38,64.43,68317.0,47.4092,47.4092,47.299,47.3358,68317.0
2018-06-13 11:50:00,64.44,64.46,64.29,64.31,52979.0,47.3431,47.3578,47.2329,47.2476,52979.0
2018-06-13 12:00:00,64.32,64.54,64.32,64.51,42537.0,47.2549,47.4166,47.2549,47.3945,42537.0
2018-06-13 12:10:00,64.5,64.57,64.41,64.42,83275.0,47.3872,47.4386,47.3211,47.3284,83275.0
2018-06-13 12:20:00,64.41,64.49,64.34,64.34,116865.0,47.3211,47.3798,47.2696,47.2696,116865.0
2018-06-13 12:30:00,64.34,64.49,64.3,64.44,38001.0,47.2696,47.3798,47.2402,47.3431,38001.0
2018-06-13 12:40:00,64.45,64.55,64.41,64.52,37437.0,47.3504,47.4239,47.3211,47.4019,37437.0
2018-06-13 12:50:00,64.52,64.56,64.45,64.49,39744.0,47.4019,47.4313,47.3504,47.3798,39744.0
2018-06-13 13:00:00,64.49,64.56,64.43,64.48,28776.0,47.3798,47.4313,47.3358,47.3725,28776.0
2018-06-13 13:10:00,64.48,64.55,64.47,64.54,27922.0,47.3725,47.4239,47.3651,47.4166,27922.0
2018-06-13 13:20:00,64.53,64.54,64.46,64.47,33446.0,47.4092,47.4166,47.3578,47.3651,33446.0
2018-06-13 13:30:00,64.47,64.52,64.4,64.51,41866.0,47.3651,47.4019,47.3137,47.3945,41866.0
2018-06-13 13:40:00,64.51,64.52,64.42,64.43,45323.0,47.3945,47.4019,47.3284,47.3358,45323.0
2018-06-13 13:50:00,64.42,64.46,64.38,64.44,40022.0,47.3284,47.3578,47.299,47.3431,40022.0
2018-06-13 14:00:00,64.43,64.44,64.07,64.16,88846.0,47.3358,47.3431,47.0713,47.1374,88846.0
2018-06-13 14:10:00,64.18,64.28,64.15,64.25,56236.0,47.1521,47.2256,47.13,47.2035,56236.0
2018-06-13 14:20:00,64.26,64.4,64.2,64.32,64317.0,47.2109,47.3137,47.1668,47.2549,64317.0
2018-06-13 14:30:00,64.33,64.37,64.22,64.25,54326.0,47.2623,47.2917,47.1815,47.2035,54326.0
2018-06-13 14:40:00,64.27,64.5,64.26,64.46,70582.0,47.2182,47.3872,47.2109,47.3578,70582.0
2018-06-13 14:50:00,64.45,64.49,64.38,64.48,78336.0,47.3504,47.3798,47.299,47.3725,78336.0
2018-06-13 15:00:00,64.48,64.59,64.46,64.54,48293.0,47.3725,47.4533,47.3578,47.4166,48293.0
2018-06-13 15:10:00,64.54,64.56,64.44,64.45,51226.0,47.4166,47.4313,47.3431,47.3504,51226.0
2018-06-13 15:20:00,64.44,64.52,64.38,64.44,118597.0,47.3431,47.4019,47.299,47.3431,118597.0
2018-06-13 15:30:00,64.45,64.59,64.42,64.55,108107.0,47.3504,47.4533,47.3284,47.4239,108107.0
2018-06-13 15:40:00,64.55,64.56,64.3,64.32,205694.0,47.4239,47.4313,47.2402,47.2549,205694.0
2018-06-13 15:50:00,64.31,64.41,64.21,64.3,388126.0,47.2476,47.3211,47.1741,47.2402,388126.0
2018-06-14 09:30:00,64.44,64.83,64.2,64.81,93149.0,47.3431,47.6296,47.1668,47.6149,93149.0
2018-06-14 09:40:00,64.79,64.93,64.77,64.81,109993.0,47.6002,47.7031,47.5855,47.6149,109993.0
2018-06-14 09:50:00,64.82,64.98,64.76,64.8,57870.0,47.6223,47.7398,47.5782,47.6076,57870.0
2018-06-14 10:00:00,64.8,64.81,64.63,64.77,109016.0,47.6076,47.6149,47.4827,47.5855,109016.0
2018-06-14 10:10:00,64.78,64.93,64.74,64.93,75011.0,47.5929,47.7031,47.5635,47.7031,75011.0
2018-06-14 10:20:00,64.93,64.97,64.82,64.86,72859.0,47.7031,47.7325,47.6223,47.6517,72859.0
2018-06-14 10:30:00,64.87,65.0,64.82,64.86,60360.0,47.659,47.7545,47.6223,47.6517,60360.0
2018-06-14 10:40:00,64.85,64.94,64.78,64.88,125175.0,47.6443,47.7104,47.5929,47.6664,125175.0
2018-06-14 10:50:00,64.89,65.04,64.8,65.04,66244.0,47.6737,47.7839,47.6076,47.7839,66244.0
2018-06-14 11:00:00,65.03,65.13,64.98,65.05,72656.0,47.7766,47.85,47.7398,47.7913,72656.0
2018-06-14 11:10:00,65.07,65.15,65.0,65.13,84327.0,47.806,47.8647,47.7545,47.85,84327.0
2018-06-14 11:20:00,65.13,65.27,65.1,65.27,120164.0,47.85,47.9529,47.828,47.9529,120164.0
2018-06-14 11:30:00,65.27,65.4,65.23,65.28,309828.0,47.9529,48.0484,47.9235,47.9602,309828.0
2018-06-14 11:40:00,65.28,65.35,65.23,65.34,149838.0,47.9602,48.0117,47.9235,48.0043,149838.0
2018-06-14 11:50:00,65.34,65.39,65.3,65.35,53213.0,48.0043,48.0411,47.9749,48.0117,53213.0
2018-06-14 12:00:00,65.36,65.53,65.33,65.51,102523.0,48.019,48.1439,47.997,48.1292,102523.0
2018-06-14 12:10:00,65.52,65.55,65.44,65.51,39756.0,48.1366,48.1586,48.0778,48.1292,39756.0
2018-06-14 12:20:00,65.51,65.67,65.51,65.56,52645.0,48.1292,48.2468,48.1292,48.1659,52645.0
2018-06-14 12:30:00,65.56,65.63,65.53,65.58,67348.0,48.1659,48.2174,48.1439,48.1806,67348.0
2018-06-14 12:40:00,65.58,65.58,65.49,65.54,38008.0,48.1806,48.1806,48.1145,48.1513,38008.0
2018-06-14 12:50:00,65.53,65.56,65.46,65.5,42889.0,48.1439,48.1659,48.0925,48.1219,42889.0
2018-06-14 13:00:00,65.51,65.54,65.49,65.51,56567.0,48.1292,48.1513,48.1145,48.1292,56567.0
2018-06-14 13:10:00,65.52,65.55,65.45,65.52,82438.0,48.1366,48.1586,48.0851,48.1366,82438.0
2018-06-14 13:20:00,65.52,65.62,65.47,65.6,135625.0,48.1366,48.21,48.0998,48.1953,135625.0
2018-06-14 13:30:00,65.59,65.6,65.34,65.39,211611.0,48.188,48.1953,48.0043,48.0411,211611.0
2018-06-14 13:40:00,65.39,65.42,65.3,65.3,52098.0,48.0411,48.0631,47.9749,47.9749,52098.0
2018-06-14 13:50:00,65.31,65.38,65.3,65.32,32610.0,47.9823,48.0337,47.9749,47.9896,32610.0
2018-06-14 14:00:00,65.33,65.45,65.31,65.42,105807.0,47.997,48.0851,47.9823,48.0631,105807.0
2018-06-14 14:10:00,65.42,65.46,65.36,65.37,94098.0,48.0631,48.0925,48.019,48.0264,94098.0
2018-06-14 14:20:00,65.38,65.38,65.3,65.34,46979.0,48.0337,48.0337,47.9749,48.0043,46979.0
2018-06-14 14:30:00,65.35,65.37,65.34,65.35,48127.0,48.0117,48.0264,48.0043,48.0117,48127.0
2018-06-14 14:40:00,65.36,65.53,65.35,65.52,149482.0,48.019,48.1439,48.0117,48.1366,149482.0
2018-06-14 14:50:00,65.52,65.55,65.49,65.51,70877.0,48.1366,48.1586,48.1145,48.1292,70877.0
2018-06-14 15:00:00,65.52,65.54,65.47,65.5,82497.0,48.1366,48.1513,48.0998,48.1219,82497.0
2018-06-14 15:10:00,65.5,65.52,65.48,65.5,98474.0,48.1219,48.1366,48.1072,48.1219,98474.0
2018-06-14 15:20:00,65.5,65.52,65.35,65.36,85408.0,48.1219,48.1366,48.0117,48.019,85408.0
2018-06-14 15:30:00,65.36,65.45,65.34,65.34,90588.0,48.019,48.0851,48.0043,48.0043,90588.0
2018-06-14 15:40:00,65.34,65.52,65.34,65.51,269527.0,48.0043,48.1366,48.0043,48.1292,269527.0
2018-06-14 15:50:00,65.51,65.59,65.44,65.52,649520.0,48.1292,48.188,48.0778,48.1366,649520.0
2018-06-15 09:30:00,65.41,65.48,65.01,65.13,1304393.0,48.0557,48.1072,47.7619,47.85,1304393.0
2018-06-15 09:40:00,65.08,65.27,65.05,65.23,191430.0,47.8133,47.9529,47.7913,47.9235,191430.0
2018-06-15 09:50:00,65.22,65.5,65.2,65.5,79498.0,47.9162,48.1219,47.9015,48.1219,79498.0
2018-06-15 10:00:00,65.5,65.81,65.44,65.77,227637.0,48.1219,48.3496,48.0778,48.3202,227637.0
2018-06-15 10:10:00,65.75,65.88,65.72,65.84,357425.0,48.3055,48.401,48.2835,48.3717,357425.0
2018-06-15 10:20:00,65.83,65.85,65.6,65.78,258107.0,48.3643,48.379,48.1953,48.3276,258107.0
2018-06-15 10:30:00,65.79,65.97,65.79,65.91,127077.0,48.3349,48.4672,48.3349,48.4231,127077.0
2018-06-15 10:40:00,65.9,65.92,65.5,65.56,172813.0,48.4157,48.4304,48.1219,48.1659,172813.0
2018-06-15 10:50:00,65.55,65.64,65.43,65.58,106444.0,48.1586,48.2247,48.0704,48.1806,106444.0
2018-06-15 11:00:00,65.57,65.77,65.55,65.75,91836.0,48.1733,48.3202,48.1586,48.3055,91836.0
2018-06-15 11:10:00,65.75,65.77,65.66,65.71,88857.0,48.3055,48.3202,48.2394,48.2762,88857.0
2018-06-15 11:20:00,65.71,65.8,65.68,65.73,98729.0,48.2762,48.3423,48.2541,48.2908,98729.0
2018-06-15 11:30:00,65.74,65.84,65.72,65.82,76393.0,48.2982,48.3717,48.2835,48.357,76393.0
2018-06-15 11:40:00,65.82,65.82,65.72,65.74,76701.0,48.357,48.357,48.2835,48.2982,76701.0
2018-06-15 11:50:00,65.74,65.81,65.72,65.77,102864.0,48.2982,48.3496,48.2835,48.3202,102864.0
2018-06-15 12:00:00,65.77,65.8,65.7,65.73,59139.0,48.3202,48.3423,48.2688,48.2908,59139.0
2018-06-15 12:10:00,65.73,65.77,65.72,65.74,92191.0,48.2908,48.3202,48.2835,48.2982,92191.0
2018-06-15 12:20:00,65.74,65.79,65.74,65.76,49700.0,48.2982,48.3349,48.2982,48.3129,49700.0
2018-06-15 12:30:00,65.75,65.82,65.74,65.8,88008.0,48.3055,48.357,48.2982,48.3423,88008.0
2018-06-15 12:40:00,65.8,65.86,65.76,65.84,93978.0,48.3423,48.3864,48.3129,48.3717,93978.0
2018-06-15 12:50:00,65.84,65.86,65.79,65.81,39646.0,48.3717,48.3864,48.3349,48.3496,39646.0
2018-06-15 13:00:00,65.81,65.82,65.79,65.81,48160.0,48.3496,48.357,48.3349,48.3496,48160.0
2018-06-15 13:10:00,65.8,65.9,65.76,65.85,104185.0,48.3423,48.4157,48.3129,48.379,104185.0
2018-06-15 13:20:00,65.84,65.87,65.83,65.86,59647.0,48.3717,48.3937,48.3643,48.3864,59647.0
2018-06-15 13:30:00,65.86,65.89,65.85,65.87,80883.0,48.3864,48.4084,48.379,48.3937,80883.0
2018-06-15 13:40:00,65.86,65.9,65.86,65.87,35382.0,48.3864,48.4157,48.3864,48.3937,35382.0
2018-06-15 13:50:00,65.87,65.9,65.84,65.88,66834.0,48.3937,48.4157,48.3717,48.401,66834.0
2018-06-15 14:00:00,65.88,65.95,65.85,65.92,105765.0,48.401,48.4525,48.379,48.4304,105765.0
2018-06-15 14:10:00,65.92,66.03,65.91,66.02,122902.0,48.4304,48.5113,48.4231,48.5039,122902.0
2018-06-15 14:20:00,66.03,66.12,66.01,66.12,49242.0,48.5113,48.5774,48.4966,48.5774,49242.0
2018-06-15 14:30:00,66.12,66.17,66.07,66.09,67962.0,48.5774,48.6141,48.5406,48.5553,67962.0
2018-06-15 14:40:00,66.09,66.12,66.02,66.06,114699.0,48.5553,48.5774,48.5039,48.5333,114699.0
2018-06-15 14:50:00,66.06,66.06,66.0,66.0,127280.0,48.5333,48.5333,48.4892,48.4892,127280.0
2018-06-15 15:00:00,66.0,66.07,65.97,66.05,80888.0,48.4892,48.5406,48.4672,48.5259,80888.0
2018-06-15 15:10:00,66.04,66.05,65.94,65.97,230615.0,48.5186,48.5259,48.4451,48.4672,230615.0
2018-06-15 15:20:00,65.96,66.03,65.91,66.01,89977.0,48.4598,48.5113,48.4231,48.4966,89977.0
2018-06-15 15:30:00,66.02,66.13,66.01,66.11,98725.0,48.5039,48.5847,48.4966,48.57,98725.0
2018-06-15 15:40:00,66.12,66.26,66.11,66.25,195458.0,48.5774,48.6802,48.57,48.6729,195458.0
2018-06-15 15:50:00,66.25,66.37,66.19,66.27,877842.0,48.6729,48.761,48.6288,48.6876,877842.0
2018-06-18 09:30:00,66.49,66.49,66.25,66.36,232485.0,48.8492,48.8492,48.6729,48.7537,232485.0
2018-06-18 09:40:00,66.32,66.33,66.01,66.08,93926.0,48.7243,48.7317,48.4966,48.548,93926.0
2018-06-18 09:50:00,66.08,66.27,66.03,66.25,104107.0,48.548,48.6876,48.5113,48.6729,104107.0
2018-06-18 10:00:00,66.27,66.43,66.2,66.28,137282.0,48.6876,48.8051,48.6361,48.6949,137282.0
2018-06-18 10:10:00,66.28,66.32,66.16,66.31,88216.0,48.6949,48.7243,48.6068,48.717,88216.0
2018-06-18 10:20:00,66.31,66.5,66.27,66.49,83375.0,48.717,48.8566,48.6876,48.8492,83375.0
2018-06-18 10:30:00,66.49,66.52,66.38,66.46,83934.0,48.8492,48.8712,48.7684,48.8272,83934.0
2018-06-18 10:40:00,66.45,66.53,66.43,66.44,97599.0,48.8198,48.8786,48.8051,48.8125,97599.0
2018-06-18 10:50:00,66.44,66.52,66.43,66.51,137139.0,48.8125,48.8712,48.8051,48.8639,137139.0
2018-06-18 11:00:00,66.51,66.52,66.32,66.39,145868.0,48.8639,48.8712,48.7243,48.7757,145868.0
2018-06-18 11:10:00,66.4,66.43,66.31,66.42,78106.0,48.7831,48.8051,48.717,48.7978,78106.0
2018-06-18 11:20:00,66.42,66.47,66.37,66.45,99867.0,48.7978,48.8345,48.761,48.8198,99867.0
2018-06-18 11:30:00,66.46,66.47,66.38,66.41,117759.0,48.8272,48.8345,48.7684,48.7904,117759.0
2018-06-18 11:40:00,66.41,66.5,66.39,66.47,120880.0,48.7904,48.8566,48.7757,48.8345,120880.0
2018-06-18 11:50:00,66.48,66.48,66.4,66.47,74865.0,48.8419,48.8419,48.7831,48.8345,74865.0
2018-06-18 12:00:00,66.47,66.47,66.39,66.45,114869.0,48.8345,48.8345,48.7757,48.8198,114869.0
2018-06-18 12:10:00,66.45,66.49,66.4,66.41,109790.0,48.8198,48.8492,48.7831,48.7904,109790.0
2018-06-18 12:20:00,66.4,66.43,66.28,66.3,209514.0,48.7831,48.8051,48.6949,48.7096,209514.0
2018-06-18 12:30:00,66.3,66.36,66.28,66.33,126846.0,48.7096,48.7537,48.6949,48.7317,126846.0
2018-06-18 12:40:00,66.33,66.37,66.28,66.33,46573.0,48.7317,48.761,48.6949,48.7317,46573.0
2018-06-18 12:50:00,66.32,66.37,66.3,66.32,42543.0,48.7243,48.761,48.7096,48.7243,42543.0
2018-06-18 13:00:00,66.32,66.32,66.25,66.3,47245.0,48.7243,48.7243,48.6729,48.7096,47245.0
2018-06-18 13:10:00,66.3,66.42,66.29,66.42,53681.0,48.7096,48.7978,48.7023,48.7978,53681.0
2018-06-18 13:20:00,66.41,66.47,66.37,66.38,50272.0,48.7904,48.8345,48.761,48.7684,50272.0
2018-06-18 13:30:00,66.39,66.4,66.3,66.31,45339.0,48.7757,48.7831,48.7096,48.717,45339.0
2018-06-18 13:40:00,66.31,66.34,66.23,66.28,47148.0,48.717,48.739,48.6582,48.6949,47148.0
2018-06-18 13:50:00,66.27,66.31,66.25,66.28,41639.0,48.6876,48.717,48.6729,48.6949,41639.0
2018-06-18 14:00:00,66.27,66.27,66.16,66.17,57823.0,48.6876,48.6876,48.6068,48.6141,57823.0
2018-06-18 14:10:00,66.17,66.25,66.16,66.21,69407.0,48.6141,48.6729,48.6068,48.6435,69407.0
2018-06-18 14:20:00,66.2,66.26,66.16,66.18,64589.0,48.6361,48.6802,48.6068,48.6215,64589.0
2018-06-18 14:30:00,66.19,66.2,66.13,66.17,50449.0,48.6288,48.6361,48.5847,48.6141,50449.0
2018-06-18 14:40:00,66.17,66.2,66.11,66.14,55071.0,48.6141,48.6361,48.57,48.5921,55071.0
2018-06-18 14:50:00,66.14,66.19,66.09,66.13,54694.0,48.5921,48.6288,48.5553,48.5847,54694.0
2018-06-18 15:00:00,66.12,66.17,66.09,66.17,51407.0,48.5774,48.6141,48.5553,48.6141,51407.0
2018-06-18 15:10:00,66.17,66.2,66.13,66.17,74245.0,48.6141,48.6361,48.5847,48.6141,74245.0
2018-06-18 15:20:00,66.18,66.19,66.01,66.01,214563.0,48.6215,48.6288,48.4966,48.4966,214563.0
2018-06-18 15:30:00,66.02,66.06,65.96,65.96,183559.0,48.5039,48.5333,48.4598,48.4598,183559.0
2018-06-18 15:40:00,65.96,65.97,65.89,65.94,188342.0,48.4598,48.4672,48.4084,48.4451,188342.0
2018-06-18 15:50:00,65.93,66.0,65.92,65.99,349895.0,48.4378,48.4892,48.4304,48.4819,349895.0
2018-06-19 09:30:00,66.04,66.62,66.0,66.52,201858.0,48.5186,48.9447,48.4892,48.8712,201858.0
2018-06-19 09:40:00,66.52,66.74,66.36,66.37,112388.0,48.8712,49.0329,48.7537,48.761,112388.0
2018-06-19 09:50:00,66.38,66.38,66.2,66.23,57644.0,48.7684,48.7684,48.6361,48.6582,57644.0
2018-06-19 10:00:00,66.22,66.37,66.2,66.33,81001.0,48.6508,48.761,48.6361,48.7317,81001.0
2018-06-19 10:10:00,66.34,66.41,66.22,66.29,52591.0,48.739,48.7904,48.6508,48.7023,52591.0
2018-06-19 10:20:00,66.29,66.58,66.21,66.56,52088.0,48.7023,48.9153,48.6435,48.9006,52088.0
2018-06-19 10:30:00,66.58,66.77,66.56,66.67,205193.0,48.9153,49.0549,48.9006,48.9814,205193.0
2018-06-19 10:40:00,66.67,66.83,66.57,66.6,145705.0,48.9814,49.099,48.908,48.93,145705.0
2018-06-19 10:50:00,66.59,66.69,66.53,66.69,150802.0,48.9227,48.9961,48.8786,48.9961,150802.0
2018-06-19 11:00:00,66.68,66.7,66.58,66.59,122989.0,48.9888,49.0035,48.9153,48.9227,122989.0
2018-06-19 11:10:00,66.59,66.66,66.55,66.58,237702.0,48.9227,48.9741,48.8933,48.9153,237702.0
2018-06-19 11:20:00,66.59,66.65,66.54,66.65,92833.0,48.9227,48.9668,48.8859,48.9668,92833.0
2018-06-19 11:30:00,66.65,66.66,66.57,66.6,169673.0,48.9668,48.9741,48.908,48.93,169673.0
2018-06-19 11:40:00,66.6,66.62,66.52,66.57,123379.0,48.93,48.9447,48.8712,48.908,123379.0
2018-06-19 11:50:00,66.57,66.6,66.53,66.56,74365.0,48.908,48.93,48.8786,48.9006,74365.0
2018-06-19 12:00:00,66.56,66.6,66.51,66.53,82332.0,48.9006,48.93,48.8639,48.8786,82332.0
2018-06-19 12:10:00,66.53,66.57,66.4,66.43,195233.0,48.8786,48.908,48.7831,48.8051,195233.0
2018-06-19 12:20:00,66.42,66.52,66.37,66.52,280577.0,48.7978,48.8712,48.761,48.8712,280577.0
2018-06-19 12:30:00,66.51,66.54,66.47,66.49,63880.0,48.8639,48.8859,48.8345,48.8492,63880.0
2018-06-19 12:40:00,66.48,66.48,66.4,66.45,164789.0,48.8419,48.8419,48.7831,48.8198,164789.0
2018-06-19 12:50:00,66.45,66.52,66.44,66.52,57737.0,48.8198,48.8712,48.8125,48.8712,57737.0
2018-06-19 13:00:00,66.52,66.54,66.45,66.47,56178.0,48.8712,48.8859,48.8198,48.8345,56178.0
2018-06-19 13:10:00,66.47,66.52,66.42,66.49,88372.0,48.8345,48.8712,48.7978,48.8492,88372.0
2018-06-19 13:20:00,66.49,66.49,66.43,66.44,139152.0,48.8492,48.8492,48.8051,48.8125,139152.0
2018-06-19 13:30:00,66.44,66.47,66.38,66.41,248902.0,48.8125,48.8345,48.7684,48.7904,248902.0
2018-06-19 13:40:00,66.41,66.42,66.3,66.34,72015.0,48.7904,48.7978,48.7096,48.739,72015.0
2018-06-19 13:50:00,66.35,66.5,66.34,66.49,48479.0,48.7464,48.8566,48.739,48.8492,48479.0
2018-06-19 14:00:00,66.49,66.6,66.49,66.59,47086.0,48.8492,48.93,48.8492,48.9227,47086.0
2018-06-19 14:10:00,66.59,66.73,66.59,66.69,65955.0,48.9227,49.0255,48.9227,48.9961,65955.0
2018-06-19 14:20:00,66.69,66.7,66.61,66.62,41908.0,48.9961,49.0035,48.9374,48.9447,41908.0
2018-06-19 14:30:00,66.63,66.63,66.53,66.56,47193.0,48.9521,48.9521,48.8786,48.9006,47193.0
2018-06-19 14:40:00,66.55,66.63,66.53,66.62,55849.0,48.8933,48.9521,48.8786,48.9447,55849.0
2018-06-19 14:50:00,66.62,66.75,66.61,66.72,60177.0,48.9447,49.0402,48.9374,49.0182,60177.0
2018-06-19 15:00:00,66.72,66.81,66.72,66.8,64243.0,49.0182,49.0843,49.0182,49.077,64243.0
2018-06-19 15:10:00,66.81,66.82,66.78,66.78,41099.0,49.0843,49.0917,49.0623,49.0623,41099.0
2018-06-19 15:20:00,66.78,66.79,66.71,66.78,100850.0,49.0623,49.0696,49.0108,49.0623,100850.0
2018-06-19 15:30:00,66.78,66.79,66.7,66.77,92067.0,49.0623,49.0696,49.0035,49.0549,92067.0
2018-06-19 15:40:00,66.76,66.8,66.72,66.8,132603.0,49.0476,49.077,49.0182,49.077,132603.0
2018-06-19 15:50:00,66.8,66.98,66.8,66.93,483674.0,49.077,49.2092,49.077,49.1725,483674.0
2018-06-20 09:30:00,67.0,67.1,66.73,66.88,203361.0,49.2239,49.2974,49.0255,49.1357,203361.0
2018-06-20 09:40:00,66.9,66.97,66.86,66.9,87675.0,49.1504,49.2019,49.121,49.1504,87675.0
2018-06-20 09:50:00,66.88,66.9,66.76,66.88,167233.0,49.1357,49.1504,49.0476,49.1357,167233.0
2018-06-20 10:00:00,66.86,66.96,66.77,66.77,119486.0,49.121,49.1945,49.0549,49.0549,119486.0
2018-06-20 10:10:00,66.78,66.87,66.71,66.87,78618.0,49.0623,49.1284,49.0108,49.1284,78618.0
2018-06-20 10:20:00,66.88,66.91,66.76,66.79,105584.0,49.1357,49.1578,49.0476,49.0696,105584.0
2018-06-20 10:30:00,66.79,66.89,66.72,66.78,66770.0,49.0696,49.1431,49.0182,49.0623,66770.0
2018-06-20 10:40:00,66.78,66.78,66.7,66.77,55367.0,49.0623,49.0623,49.0035,49.0549,55367.0
2018-06-20 10:50:00,66.77,66.8,66.53,66.54,62484.0,49.0549,49.077,48.8786,48.8859,62484.0
2018-06-20 11:00:00,66.55,66.68,66.5,66.63,72236.0,48.8933,48.9888,48.8566,48.9521,72236.0
2018-06-20 11:10:00,66.64,66.72,66.61,66.7,48627.0,48.9594,49.0182,48.9374,49.0035,48627.0
2018-06-20 11:20:00,66.71,66.78,66.7,66.73,39983.0,49.0108,49.0623,49.0035,49.0255,39983.0
2018-06-20 11:30:00,66.74,66.76,66.61,66.64,55645.0,49.0329,49.0476,48.9374,48.9594,55645.0
2018-06-20 11:40:00,66.65,66.66,66.52,66.59,53815.0,48.9668,48.9741,48.8712,48.9227,53815.0
2018-06-20 11:50:00,66.58,66.67,66.51,66.61,83718.0,48.9153,48.9814,48.8639,48.9374,83718.0
2018-06-20 12:00:00,66.61,66.65,66.56,66.62,34192.0,48.9374,48.9668,48.9006,48.9447,34192.0
2018-06-20 12:10:00,66.63,66.73,66.62,66.7,24645.0,48.9521,49.0255,48.9447,49.0035,24645.0
2018-06-20 12:20:00,66.7,66.72,66.58,66.61,51516.0,49.0035,49.0182,48.9153,48.9374,51516.0
2018-06-20 12:30:00,66.61,66.71,66.57,66.69,25343.0,48.9374,49.0108,48.908,48.9961,25343.0
2018-06-20 12:40:00,66.69,66.72,66.63,66.69,29348.0,48.9961,49.0182,48.9521,48.9961,29348.0
2018-06-20 12:50:00,66.7,66.71,66.62,66.67,54006.0,49.0035,49.0108,48.9447,48.9814,54006.0
2018-06-20 13:00:00,66.66,66.7,66.64,66.65,39072.0,48.9741,49.0035,48.9594,48.9668,39072.0
2018-06-20 13:10:00,66.66,66.73,66.64,66.7,36129.0,48.9741,49.0255,48.9594,49.0035,36129.0
2018-06-20 13:20:00,66.7,66.7,66.59,66.63,68379.0,49.0035,49.0035,48.9227,48.9521,68379.0
2018-06-20 13:30:00,66.62,66.62,66.52,66.57,55396.0,48.9447,48.9447,48.8712,48.908,55396.0
2018-06-20 13:40:00,66.57,66.64,66.56,66.57,59031.0,48.908,48.9594,48.9006,48.908,59031.0
2018-06-20 13:50:00,66.57,66.66,66.56,66.66,31869.0,48.908,48.9741,48.9006,48.9741,31869.0
2018-06-20 14:00:00,66.65,66.7,66.61,66.62,38638.0,48.9668,49.0035,48.9374,48.9447,38638.0
2018-06-20 14:10:00,66.61,66.63,66.53,66.62,50885.0,48.9374,48.9521,48.8786,48.9447,50885.0
2018-06-20 14:20:00,66.62,66.62,66.56,66.59,47856.0,48.9447,48.9447,48.9006,48.9227,47856.0
2018-06-20 14:30:00,66.59,66.59,66.5,66.52,76845.0,48.9227,48.9227,48.8566,48.8712,76845.0
2018-06-20 14:40:00,66.52,66.54,66.44,66.5,79957.0,48.8712,48.8859,48.8125,48.8566,79957.0
2018-06-20 14:50:00,66.5,66.51,66.44,66.47,74031.0,48.8566,48.8639,48.8125,48.8345,74031.0
2018-06-20 15:00:00,66.47,66.52,66.45,66.49,85310.0,48.8345,48.8712,48.8198,48.8492,85310.0
2018-06-20 15:10:00,66.48,66.49,66.39,66.39,87252.0,48.8419,48.8492,48.7757,48.7757,87252.0
2018-06-20 15:20:00,66.4,66.43,66.36,66.36,94126.0,48.7831,48.8051,48.7537,48.7537,94126.0
2018-06-20 15:30:00,66.36,66.41,66.3,66.3,109737.0,48.7537,48.7904,48.7096,48.7096,109737.0
2018-06-20 15:40:00,66.3,66.33,66.25,66.31,170743.0,48.7096,48.7317,48.6729,48.717,170743.0
2018-06-20 15:50:00,66.31,66.43,66.21,66.42,545957.0,48.717,48.8051,48.6435,48.7978,545957.0
2018-06-21 09:30:00,66.42,66.7,66.34,66.57,102664.0,48.7978,49.0035,48.739,48.908,102664.0
2018-06-21 09:40:00,66.59,66.7,66.46,66.46,110621.0,48.9227,49.0035,48.8272,48.8272,110621.0
2018-06-21 09:50:00,66.45,66.51,66.35,66.49,83789.0,48.8198,48.8639,48.7464,48.8492,83789.0
2018-06-21 10:00:00,66.5,66.72,66.5,66.71,93781.0,48.8566,49.0182,48.8566,49.0108,93781.0
2018-06-21 10:10:00,66.71,66.76,66.62,66.74,65001.0,49.0108,49.0476,48.9447,49.0329,65001.0
2018-06-21 10:20:00,66.74,66.88,66.67,66.86,72624.0,49.0329,49.1357,48.9814,49.121,72624.0
2018-06-21 10:30:00,66.87,66.9,66.77,66.86,68270.0,49.1284,49.1504,49.0549,49.121,68270.0
2018-06-21 10:40:00,66.86,67.01,66.84,67.01,67892.0,49.121,49.2312,49.1063,49.2312,67892.0
2018-06-21 10:50:00,67.01,67.01,66.72,66.73,116344.0,49.2312,49.2312,49.0182,49.0255,116344.0
2018-06-21 11:00:00,66.73,66.95,66.72,66.91,55942.0,49.0255,49.1872,49.0182,49.1578,55942.0
2018-06-21 11:10:00,66.92,66.93,66.74,66.79,53972.0,49.1651,49.1725,49.0329,49.0696,53972.0
2018-06-21 11:20:00,66.79,66.79,66.68,66.72,58424.0,49.0696,49.0696,48.9888,49.0182,58424.0
2018-06-21 11:30:00,66.72,66.79,66.64,66.64,41753.0,49.0182,49.0696,48.9594,48.9594,41753.0
2018-06-21 11:40:00,66.64,66.7,66.62,66.69,73666.0,48.9594,49.0035,48.9447,48.9961,73666.0
2018-06-21 11:50:00,66.68,66.69,66.45,66.48,65802.0,48.9888,48.9961,48.8198,48.8419,65802.0
2018-06-21 12:00:00,66.48,66.63,66.47,66.51,45275.0,48.8419,48.9521,48.8345,48.8639,45275.0
2018-06-21 12:10:00,66.52,66.52,66.46,66.5,49553.0,48.8712,48.8712,48.8272,48.8566,49553.0
2018-06-21 12:20:00,66.51,66.51,66.43,66.49,55839.0,48.8639,48.8639,48.8051,48.8492,55839.0
2018-06-21 12:30:00,66.48,66.59,66.44,66.55,45292.0,48.8419,48.9227,48.8125,48.8933,45292.0
2018-06-21 12:40:00,66.56,66.64,66.54,66.54,54025.0,48.9006,48.9594,48.8859,48.8859,54025.0
2018-06-21 12:50:00,66.54,66.6,66.53,66.56,58270.0,48.8859,48.93,48.8786,48.9006,58270.0
2018-06-21 13:00:00,66.58,66.62,66.51,66.55,49985.0,48.9153,48.9447,48.8639,48.8933,49985.0
2018-06-21 13:10:00,66.56,66.65,66.55,66.61,45141.0,48.9006,48.9668,48.8933,48.9374,45141.0
2018-06-21 13:20:00,66.62,66.65,66.58,66.61,35157.0,48.9447,48.9668,48.9153,48.9374,35157.0
2018-06-21 13:30:00,66.61,66.65,66.56,66.59,38712.0,48.9374,48.9668,48.9006,48.9227,38712.0
2018-06-21 13:40:00,66.6,66.73,66.59,66.73,35712.0,48.93,49.0255,48.9227,49.0255,35712.0
2018-06-21 13:50:00,66.73,66.75,66.68,66.73,30305.0,49.0255,49.0402,48.9888,49.0255,30305.0
2018-06-21 14:00:00,66.72,66.76,66.7,66.75,34274.0,49.0182,49.0476,49.0035,49.0402,34274.0
2018-06-21 14:10:00,66.75,66.81,66.73,66.73,37396.0,49.0402,49.0843,49.0255,49.0255,37396.0
2018-06-21 14:20:00,66.73,66.75,66.63,66.68,30204.0,49.0255,49.0402,48.9521,48.9888,30204.0
2018-06-21 14:30:00,66.68,66.74,66.59,66.59,49397.0,48.9888,49.0329,48.9227,48.9227,49397.0
2018-06-21 14:40:00,66.6,66.61,66.46,66.49,135449.0,48.93,48.9374,48.8272,48.8492,135449.0
2018-06-21 14:50:00,66.48,66.52,66.39,66.49,72978.0,48.8419,48.8712,48.7757,48.8492,72978.0
2018-06-21 15:00:00,66.48,66.5,66.42,66.45,69273.0,48.8419,48.8566,48.7978,48.8198,69273.0
2018-06-21 15:10:00,66.45,66.52,66.41,66.45,51440.0,48.8198,48.8712,48.7904,48.8198,51440.0
2018-06-21 15:20:00,66.45,66.48,66.39,66.47,71893.0,48.8198,48.8419,48.7757,48.8345,71893.0
2018-06-21 15:30:00,66.47,66.51,66.38,66.42,189097.0,48.8345,48.8639,48.7684,48.7978,189097.0
2018-06-21 15:40:00,66.42,66.46,66.33,66.46,185187.0,48.7978,48.8272,48.7317,48.8272,185187.0
2018-06-21 15:50:00,66.46,66.6,66.44,66.59,393360.0,48.8272,48.93,48.8125,48.9227,393360.0
2018-06-22 09:30:00,66.79,66.95,66.64,66.86,78150.0,49.0696,49.1872,48.9594,49.121,78150.0
2018-06-22 09:40:00,66.87,66.94,66.78,66.79,40448.0,49.1284,49.1798,49.0623,49.0696,40448.0
2018-06-22 09:50:00,66.81,66.81,66.61,66.62,40578.0,49.0843,49.0843,48.9374,48.9447,40578.0
2018-06-22 10:00:00,66.64,66.79,66.57,66.72,34565.0,48.9594,49.0696,48.908,49.0182,34565.0
2018-06-22 10:10:00,66.71,66.84,66.68,66.79,32903.0,49.0108,49.1063,48.9888,49.0696,32903.0
2018-06-22 10:20:00,66.77,66.89,66.72,66.83,51815.0,49.0549,49.1431,49.0182,49.099,51815.0
2018-06-22 10:30:00,66.84,66.92,66.76,66.92,49201.0,49.1063,49.1651,49.0476,49.1651,49201.0
2018-06-22 10:40:00,66.94,67.01,66.85,66.85,57475.0,49.1798,49.2312,49.1137,49.1137,57475.0
2018-06-22 10:50:00,66.85,66.88,66.78,66.83,37314.0,49.1137,49.1357,49.0623,49.099,37314.0
2018-06-22 11:00:00,66.84,66.91,66.8,66.82,30361.0,49.1063,49.1578,49.077,49.0917,30361.0
2018-06-22 11:10:00,66.83,66.96,66.82,66.92,34734.0,49.099,49.1945,49.0917,49.1651,34734.0
2018-06-22 11:20:00,66.93,66.99,66.75,66.77,47014.0,49.1725,49.2165,49.0402,49.0549,47014.0
2018-06-22 11:30:00,66.76,66.88,66.69,66.85,41545.0,49.0476,49.1357,48.9961,49.1137,41545.0
2018-06-22 11:40:00,66.85,66.86,66.71,66.72,32444.0,49.1137,49.121,49.0108,49.0182,32444.0
2018-06-22 11:50:00,66.73,66.75,66.67,66.73,35612.0,49.0255,49.0402,48.9814,49.0255,35612.0
2018-06-22 12:00:00,66.72,66.78,66.68,66.69,37105.0,49.0182,49.0623,48.9888,48.9961,37105.0
2018-06-22 12:10:00,66.69,66.74,66.64,66.74,30208.0,48.9961,49.0329,48.9594,49.0329,30208.0
2018-06-22 12:20:00,66.75,66.77,66.7,66.73,30564.0,49.0402,49.0549,49.0035,49.0255,30564.0
2018-06-22 12:30:00,66.73,66.84,66.71,66.84,31806.0,49.0255,49.1063,49.0108,49.1063,31806.0
2018-06-22 12:40:00,66.83,66.85,66.78,66.85,28407.0,49.099,49.1137,49.0623,49.1137,28407.0
2018-06-22 12:50:00,66.84,66.89,66.82,66.84,39555.0,49.1063,49.1431,49.0917,49.1063,39555.0
2018-06-22 13:00:00,66.84,66.9,66.82,66.85,25811.0,49.1063,49.1504,49.0917,49.1137,25811.0
2018-06-22 13:10:00,66.84,66.92,66.84,66.84,29601.0,49.1063,49.1651,49.1063,49.1063,29601.0
2018-06-22 13:20:00,66.87,66.87,66.73,66.74,38781.0,49.1284,49.1284,49.0255,49.0329,38781.0
2018-06-22 13:30:00,66.74,66.81,66.73,66.75,32629.0,49.0329,49.0843,49.0255,49.0402,32629.0
2018-06-22 13:40:00,66.74,66.82,66.73,66.78,23537.0,49.0329,49.0917,49.0255,49.0623,23537.0
2018-06-22 13:50:00,66.78,66.85,66.75,66.82,41414.0,49.0623,49.1137,49.0402,49.0917,41414.0
2018-06-22 14:00:00,66.81,66.88,66.79,66.83,51397.0,49.0843,49.1357,49.0696,49.099,51397.0
2018-06-22 14:10:00,66.84,66.88,66.82,66.84,41131.0,49.1063,49.1357,49.0917,49.1063,41131.0
2018-06-22 14:20:00,66.85,66.88,66.77,66.82,39100.0,49.1137,49.1357,49.0549,49.0917,39100.0
2018-06-22 14:30:00,66.83,66.87,66.79,66.85,33947.0,49.099,49.1284,49.0696,49.1137,33947.0
2018-06-22 14:40:00,66.84,66.86,66.8,66.84,35913.0,49.1063,49.121,49.077,49.1063,35913.0
2018-06-22 14:50:00,66.84,66.94,66.83,66.93,32208.0,49.1063,49.1798,49.099,49.1725,32208.0
2018-06-22 15:00:00,66.94,66.95,66.88,66.9,36535.0,49.1798,49.1872,49.1357,49.1504,36535.0
2018-06-22 15:10:00,66.89,66.96,66.88,66.88,40341.0,49.1431,49.1945,49.1357,49.1357,40341.0
2018-06-22 15:20:00,66.88,67.06,66.88,67.02,60783.0,49.1357,49.268,49.1357,49.2386,60783.0
2018-06-22 15:30:00,67.01,67.07,66.94,66.97,105328.0,49.2312,49.2753,49.1798,49.2019,105328.0
2018-06-22 15:40:00,66.97,67.01,66.9,66.91,127183.0,49.2019,49.2312,49.1504,49.1578,127183.0
2018-06-22 15:50:00,66.91,66.98,66.86,66.93,382650.0,49.1578,49.2092,49.121,49.1725,382650.0
2018-06-25 09:30:00,67.08,67.4,67.06,67.37,104174.0,49.2827,49.5178,49.268,49.4957,104174.0
2018-06-25 09:40:00,67.39,67.49,67.34,67.38,60624.0,49.5104,49.5839,49.4737,49.5031,60624.0
2018-06-25 09:50:00,67.39,67.51,67.38,67.41,91298.0,49.5104,49.5986,49.5031,49.5251,91298.0
2018-06-25 10:00:00,67.4,67.46,67.23,67.32,61335.0,49.5178,49.5619,49.3929,49.459,61335.0
2018-06-25 10:10:00,67.32,67.59,67.32,67.53,135265.0,49.459,49.6574,49.459,49.6133,135265.0
2018-06-25 10:20:00,67.54,67.56,67.42,67.51,63705.0,49.6206,49.6353,49.5325,49.5986,63705.0
2018-06-25 10:30:00,67.53,67.66,67.49,67.64,51200.0,49.6133,49.7088,49.5839,49.6941,51200.0
2018-06-25 10:40:00,67.64,67.73,67.61,67.61,36381.0,49.6941,49.7602,49.6721,49.6721,36381.0
2018-06-25 10:50:00,67.61,67.71,67.59,67.69,53037.0,49.6721,49.7455,49.6574,49.7308,53037.0
2018-06-25 11:00:00,67.69,67.74,67.65,67.69,50666.0,49.7308,49.7676,49.7014,49.7308,50666.0
2018-06-25 11:10:00,67.69,67.82,67.69,67.74,44373.0,49.7308,49.8263,49.7308,49.7676,44373.0
2018-06-25 11:20:00,67.74,67.74,67.61,67.7,66542.0,49.7676,49.7676,49.6721,49.7382,66542.0
2018-06-25 11:30:00,67.69,67.69,67.39,67.42,87147.0,49.7308,49.7308,49.5104,49.5325,87147.0
2018-06-25 11:40:00,67.41,67.47,67.29,67.45,92682.0,49.5251,49.5692,49.437,49.5545,92682.0
2018-06-25 11:50:00,67.45,67.45,67.28,67.3,54753.0,49.5545,49.5545,49.4296,49.4443,54753.0
2018-06-25 12:00:00,67.29,67.33,67.09,67.2,80770.0,49.437,49.4663,49.29,49.3708,80770.0
2018-06-25 12:10:00,67.2,67.31,67.13,67.22,54879.0,49.3708,49.4516,49.3194,49.3855,54879.0
2018-06-25 12:20:00,67.23,67.37,67.21,67.32,43913.0,49.3929,49.4957,49.3782,49.459,43913.0
2018-06-25 12:30:00,67.34,67.47,67.32,67.43,29351.0,49.4737,49.5692,49.459,49.5398,29351.0
2018-06-25 12:40:00,67.43,67.56,67.43,67.51,36498.0,49.5398,49.6353,49.5398,49.5986,36498.0
2018-06-25 12:50:00,67.55,67.67,67.53,67.65,27529.0,49.628,49.7161,49.6133,49.7014,27529.0
2018-06-25 13:00:00,67.65,67.65,67.48,67.5,27475.0,49.7014,49.7014,49.5765,49.5912,27475.0
2018-06-25 13:10:00,67.51,67.62,67.51,67.61,24473.0,49.5986,49.6794,49.5986,49.6721,24473.0
2018-06-25 13:20:00,67.62,67.67,67.55,67.58,39261.0,49.6794,49.7161,49.628,49.65,39261.0
2018-06-25 13:30:00,67.59,67.68,67.54,67.61,31250.0,49.6574,49.7235,49.6206,49.6721,31250.0
2018-06-25 13:40:00,67.63,67.66,67.59,67.63,29657.0,49.6867,49.7088,49.6574,49.6867,29657.0
2018-06-25 13:50:00,67.64,67.65,67.53,67.64,33524.0,49.6941,49.7014,49.6133,49.6941,33524.0
2018-06-25 14:00:00,67.64,67.67,67.58,67.66,24579.0,49.6941,49.7161,49.65,49.7088,24579.0
2018-06-25 14:10:00,67.66,67.7,67.6,67.61,30248.0,49.7088,49.7382,49.6647,49.6721,30248.0
2018-06-25 14:20:00,67.61,67.68,67.57,67.61,35910.0,49.6721,49.7235,49.6427,49.6721,35910.0
2018-06-25 14:30:00,67.63,67.66,67.55,67.61,55253.0,49.6867,49.7088,49.628,49.6721,55253.0
2018-06-25 14:40:00,67.61,67.61,67.52,67.6,46809.0,49.6721,49.6721,49.6059,49.6647,46809.0
2018-06-25 14:50:00,67.59,67.68,67.56,67.64,79837.0,49.6574,49.7235,49.6353,49.6941,79837.0
2018-06-25 15:00:00,67.65,67.74,67.63,67.72,58344.0,49.7014,49.7676,49.6867,49.7529,58344.0
2018-06-25 15:10:00,67.72,67.72,67.58,67.72,59204.0,49.7529,49.7529,49.65,49.7529,59204.0
2018-06-25 15:20:00,67.71,67.77,67.67,67.7,43467.0,49.7455,49.7896,49.7161,49.7382,43467.0
2018-06-25 15:30:00,67.71,67.93,67.66,67.89,90506.0,49.7455,49.9072,49.7088,49.8778,90506.0
2018-06-25 15:40:00,67.9,67.93,67.72,67.75,114033.0,49.8851,49.9072,49.7529,49.7749,114033.0
2018-06-25 15:50:00,67.75,67.98,67.73,67.87,406299.0,49.7749,49.9439,49.7602,49.8631,406299.0
2018-06-26 09:30:00,67.7,67.92,67.57,67.81,76854.0,49.7382,49.8998,49.6427,49.819,76854.0
2018-06-26 09:40:00,67.81,67.83,67.31,67.41,58465.0,49.819,49.8337,49.4516,49.5251,58465.0
2018-06-26 09:50:00,67.42,67.64,67.41,67.63,62388.0,49.5325,49.6941,49.5251,49.6867,62388.0
2018-06-26 10:00:00,67.64,67.7,67.41,67.69,80761.0,49.6941,49.7382,49.5251,49.7308,80761.0
2018-06-26 10:10:00,67.69,67.8,67.56,67.62,45463.0,49.7308,49.8116,49.6353,49.6794,45463.0
2018-06-26 10:20:00,67.61,67.89,67.61,67.86,58444.0,49.6721,49.8778,49.6721,49.8557,58444.0
2018-06-26 10:30:00,67.87,68.03,67.79,67.79,108218.0,49.8631,49.9806,49.8043,49.8043,108218.0
2018-06-26 10:40:00,67.8,68.0,67.78,67.81,103123.0,49.8116,49.9586,49.7969,49.819,103123.0
2018-06-26 10:50:00,67.8,67.84,67.69,67.81,62492.0,49.8116,49.841,49.7308,49.819,62492.0
2018-06-26 11:00:00,67.81,67.82,67.7,67.81,54277.0,49.819,49.8263,49.7382,49.819,54277.0
2018-06-26 11:10:00,67.8,67.86,67.75,67.8,47946.0,49.8116,49.8557,49.7749,49.8116,47946.0
2018-06-26 11:20:00,67.8,67.93,67.77,67.9,52322.0,49.8116,49.9072,49.7896,49.8851,52322.0
2018-06-26 11:30:00,67.91,68.04,67.89,68.02,59901.0,49.8925,49.988,49.8778,49.9733,59901.0
2018-06-26 11:40:00,68.01,68.01,67.86,67.9,59791.0,49.9659,49.9659,49.8557,49.8851,59791.0
2018-06-26 11:50:00,67.91,67.92,67.8,67.84,50750.0,49.8925,49.8998,49.8116,49.841,50750.0
2018-06-26 12:00:00,67.84,67.87,67.72,67.8,71822.0,49.841,49.8631,49.7529,49.8116,71822.0
2018-06-26 12:10:00,67.8,67.8,67.71,67.78,63280.0,49.8116,49.8116,49.7455,49.7969,63280.0
2018-06-26 12:20:00,67.79,67.82,67.71,67.72,40477.0,49.8043,49.8263,49.7455,49.7529,40477.0
2018-06-26 12:30:00,67.73,67.76,67.67,67.67,41812.0,49.7602,49.7823,49.7161,49.7161,41812.0
2018-06-26 12:40:00,67.67,67.75,67.65,67.69,54813.0,49.7161,49.7749,49.7014,49.7308,54813.0
2018-06-26 12:50:00,67.69,67.75,67.65,67.75,37323.0,49.7308,49.7749,49.7014,49.7749,37323.0
2018-06-26 13:00:00,67.76,67.76,67.64,67.7,53487.0,49.7823,49.7823,49.6941,49.7382,53487.0
2018-06-26 13:10:00,67.69,67.8,67.66,67.72,46435.0,49.7308,49.8116,49.7088,49.7529,46435.0
2018-06-26 13:20:00,67.73,67.85,67.72,67.82,30579.0,49.7602,49.8484,49.7529,49.8263,30579.0
2018-06-26 13:30:00,67.81,67.83,67.72,67.83,36304.0,49.819,49.8337,49.7529,49.8337,36304.0
2018-06-26 13:40:00,67.83,67.88,67.8,67.84,25367.0,49.8337,49.8704,49.8116,49.841,25367.0
2018-06-26 13:50:00,67.84,67.9,67.81,67.87,25296.0,49.841,49.8851,49.819,49.8631,25296.0
2018-06-26 14:00:00,67.88,67.88,67.74,67.77,73449.0,49.8704,49.8704,49.7676,49.7896,73449.0
2018-06-26 14:10:00,67.77,67.81,67.73,67.81,63753.0,49.7896,49.819,49.7602,49.819,63753.0
2018-06-26 14:20:00,67.81,67.81,67.72,67.78,53311.0,49.819,49.819,49.7529,49.7969,53311.0
2018-06-26 14:30:00,67.79,67.92,67.78,67.9,73793.0,49.8043,49.8998,49.7969,49.8851,73793.0
2018-06-26 14:40:00,67.91,67.95,67.86,67.88,59038.0,49.8925,49.9218,49.8557,49.8704,59038.0
2018-06-26 14:50:00,67.88,67.89,67.83,67.86,58180.0,49.8704,49.8778,49.8337,49.8557,58180.0
2018-06-26 15:00:00,67.86,67.9,67.82,67.87,63087.0,49.8557,49.8851,49.8263,49.8631,63087.0
2018-06-26 15:10:00,67.87,67.9,67.82,67.87,64470.0,49.8631,49.8851,49.8263,49.8631,64470.0
2018-06-26 15:20:00,67.88,67.9,67.78,67.83,71979.0,49.8704,49.8851,49.7969,49.8337,71979.0
2018-06-26 15:30:00,67.84,67.84,67.69,67.72,86820.0,49.841,49.841,49.7308,49.7529,86820.0
2018-06-26 15:40:00,67.73,67.74,67.5,67.51,125293.0,49.7602,49.7676,49.5912,49.5986,125293.0
2018-06-26 15:50:00,67.52,67.6,67.49,67.55,457959.0,49.6059,49.6647,49.5839,49.628,457959.0
2018-06-27 09:30:00,67.44,67.57,67.23,67.52,89256.0,49.5472,49.6427,49.3929,49.6059,89256.0
2018-06-27 09:40:00,67.52,67.84,67.49,67.74,85229.0,49.6059,49.841,49.5839,49.7676,85229.0
2018-06-27 09:50:00,67.75,67.96,67.74,67.91,80049.0,49.7749,49.9292,49.7676,49.8925,80049.0
2018-06-27 10:00:00,67.92,68.07,67.81,68.0,85585.0,49.8998,50.01,49.819,49.9586,85585.0
2018-06-27 10:10:00,68.01,68.05,67.96,67.97,51461.0,49.9659,49.9953,49.9292,49.9365,51461.0
2018-06-27 10:20:00,67.97,68.11,67.94,67.99,53315.0,49.9365,50.0394,49.9145,49.9512,53315.0
2018-06-27 10:30:00,67.98,67.99,67.7,67.71,51724.0,49.9439,49.9512,49.7382,49.7455,51724.0
2018-06-27 10:40:00,67.73,67.89,67.65,67.73,111759.0,49.7602,49.8778,49.7014,49.7602,111759.0
2018-06-27 10:50:00,67.73,67.8,67.61,67.67,119298.0,49.7602,49.8116,49.6721,49.7161,119298.0
2018-06-27 11:00:00,67.68,67.97,67.65,67.87,113253.0,49.7235,49.9365,49.7014,49.8631,113253.0
2018-06-27 11:10:00,67.87,68.03,67.86,68.02,57707.0,49.8631,49.9806,49.8557,49.9733,57707.0
2018-06-27 11:20:00,68.02,68.03,67.86,67.92,50186.0,49.9733,49.9806,49.8557,49.8998,50186.0
2018-06-27 11:30:00,67.92,68.04,67.91,68.03,33764.0,49.8998,49.988,49.8925,49.9806,33764.0
2018-06-27 11:40:00,68.01,68.14,67.96,68.01,74318.0,49.9659,50.0614,49.9292,49.9659,74318.0
2018-06-27 11:50:00,68.01,68.07,67.95,68.02,47727.0,49.9659,50.01,49.9218,49.9733,47727.0
2018-06-27 12:00:00,68.01,68.05,67.91,67.96,35540.0,49.9659,49.9953,49.8925,49.9292,35540.0
2018-06-27 12:10:00,67.95,68.02,67.93,67.93,41339.0,49.9218,49.9733,49.9072,49.9072,41339.0
2018-06-27 12:20:00,67.92,68.04,67.89,68.01,89671.0,49.8998,49.988,49.8778,49.9659,89671.0
2018-06-27 12:30:00,68.01,68.04,67.87,67.9,51638.0,49.9659,49.988,49.8631,49.8851,51638.0
2018-06-27 12:40:00,67.9,67.96,67.89,67.93,24504.0,49.8851,49.9292,49.8778,49.9072,24504.0
2018-06-27 12:50:00,67.93,67.96,67.85,67.86,22211.0,49.9072,49.9292,49.8484,49.8557,22211.0
2018-06-27 13:00:00,67.85,67.93,67.85,67.92,21931.0,49.8484,49.9072,49.8484,49.8998,21931.0
2018-06-27 13:10:00,67.92,67.98,67.89,67.9,28061.0,49.8998,49.9439,49.8778,49.8851,28061.0
2018-06-27 13:20:00,67.9,67.95,67.85,67.89,24445.0,49.8851,49.9218,49.8484,49.8778,24445.0
2018-06-27 13:30:00,67.89,67.92,67.81,67.81,31924.0,49.8778,49.8998,49.819,49.819,31924.0
2018-06-27 13:40:00,67.81,67.87,67.8,67.86,18881.0,49.819,49.8631,49.8116,49.8557,18881.0
2018-06-27 13:50:00,67.86,67.97,67.86,67.96,50286.0,49.8557,49.9365,49.8557,49.9292,50286.0
2018-06-27 14:00:00,67.96,68.08,67.95,68.01,63264.0,49.9292,50.0174,49.9218,49.9659,63264.0
2018-06-27 14:10:00,68.0,68.07,67.99,68.01,32246.0,49.9586,50.01,49.9512,49.9659,32246.0
2018-06-27 14:20:00,68.02,68.08,68.0,68.03,33624.0,49.9733,50.0174,49.9586,49.9806,33624.0
2018-06-27 14:30:00,68.03,68.09,67.94,67.95,41561.0,49.9806,50.0247,49.9145,49.9218,41561.0
2018-06-27 14:40:00,67.94,68.02,67.9,67.99,32436.0,49.9145,49.9733,49.8851,49.9512,32436.0
2018-06-27 14:50:00,67.99,68.05,67.95,68.03,40332.0,49.9512,49.9953,49.9218,49.9806,40332.0
2018-06-27 15:00:00,68.03,68.07,67.98,68.05,26468.0,49.9806,50.01,49.9439,49.9953,26468.0
2018-06-27 15:10:00,68.05,68.05,67.9,67.95,44559.0,49.9953,49.9953,49.8851,49.9218,44559.0
2018-06-27 15:20:00,67.95,68.01,67.9,67.98,54170.0,49.9218,49.9659,49.8851,49.9439,54170.0
2018-06-27 15:30:00,67.97,68.05,67.95,67.99,50728.0,49.9365,49.9953,49.9218,49.9512,50728.0
2018-06-27 15:40:00,68.0,68.08,67.98,68.01,73791.0,49.9586,50.0174,49.9439,49.9659,73791.0
2018-06-27 15:50:00,68.01,68.22,68.0,68.02,295044.0,49.9659,50.1202,49.9586,49.9733,295044.0
2018-06-28 09:30:00,68.16,68.5,68.12,68.12,113465.0,50.0761,50.3259,50.0467,50.0467,113465.0
2018-06-28 09:40:00,68.12,68.52,68.12,68.52,82564.0,50.0467,50.3406,50.0467,50.3406,82564.0
2018-06-28 09:50:00,68.51,68.52,68.22,68.35,78864.0,50.3333,50.3406,50.1202,50.2157,78864.0
2018-06-28 10:00:00,68.34,68.46,68.32,68.43,61050.0,50.2084,50.2965,50.1937,50.2745,61050.0
2018-06-28 10:10:00,68.43,68.53,68.41,68.51,69446.0,50.2745,50.348,50.2598,50.3333,69446.0
2018-06-28 10:20:00,68.51,68.7,68.47,68.65,85800.0,50.3333,50.4729,50.3039,50.4361,85800.0
2018-06-28 10:30:00,68.65,68.67,68.31,68.35,60504.0,50.4361,50.4508,50.1863,50.2157,60504.0
2018-06-28 10:40:00,68.34,68.34,68.15,68.2,63127.0,50.2084,50.2084,50.0688,50.1055,63127.0
2018-06-28 10:50:00,68.21,68.29,68.07,68.08,79341.0,50.1129,50.1716,50.01,50.0174,79341.0
2018-06-28 11:00:00,68.09,68.24,68.0,68.21,102634.0,50.0247,50.1349,49.9586,50.1129,102634.0
2018-06-28 11:10:00,68.2,68.29,68.14,68.26,57699.0,50.1055,50.1716,50.0614,50.1496,57699.0
2018-06-28 11:20:00,68.27,68.3,68.13,68.28,50134.0,50.1569,50.179,50.0541,50.1643,50134.0
2018-06-28 11:30:00,68.27,68.42,68.23,68.4,43698.0,50.1569,50.2671,50.1276,50.2525,43698.0
2018-06-28 11:40:00,68.39,68.47,68.36,68.36,47429.0,50.2451,50.3039,50.2231,50.2231,47429.0
2018-06-28 11:50:00,68.35,68.38,68.17,68.23,36921.0,50.2157,50.2378,50.0835,50.1276,36921.0
2018-06-28 12:00:00,68.23,68.38,68.16,68.37,41550.0,50.1276,50.2378,50.0761,50.2304,41550.0
2018-06-28 12:10:00,68.37,68.39,68.27,68.38,51886.0,50.2304,50.2451,50.1569,50.2378,51886.0
2018-06-28 12:20:00,68.4,68.4,68.27,68.35,38737.0,50.2525,50.2525,50.1569,50.2157,38737.0
2018-06-28 12:30:00,68.36,68.36,68.29,68.36,37976.0,50.2231,50.2231,50.1716,50.2231,37976.0
2018-06-28 12:40:00,68.36,68.38,68.2,68.22,50731.0,50.2231,50.2378,50.1055,50.1202,50731.0
2018-06-28 12:50:00,68.23,68.45,68.21,68.43,38753.0,50.1276,50.2892,50.1129,50.2745,38753.0
2018-06-28 13:00:00,68.44,68.53,68.44,68.46,19830.0,50.2818,50.348,50.2818,50.2965,19830.0
2018-06-28 13:10:00,68.46,68.5,68.42,68.48,17417.0,50.2965,50.3259,50.2671,50.3112,17417.0
2018-06-28 13:20:00,68.46,68.56,68.46,68.51,27184.0,50.2965,50.37,50.2965,50.3333,27184.0
2018-06-28 13:30:00,68.51,68.52,68.43,68.44,13805.0,50.3333,50.3406,50.2745,50.2818,13805.0
2018-06-28 13:40:00,68.44,68.58,68.44,68.56,32413.0,50.2818,50.3847,50.2818,50.37,32413.0
2018-06-28 13:50:00,68.56,68.6,68.53,68.56,37669.0,50.37,50.3994,50.348,50.37,37669.0
2018-06-28 14:00:00,68.57,68.59,68.52,68.53,90165.0,50.3774,50.392,50.3406,50.348,90165.0
2018-06-28 14:10:00,68.53,68.6,68.49,68.55,61060.0,50.348,50.3994,50.3186,50.3627,61060.0
2018-06-28 14:20:00,68.55,68.7,68.54,68.69,43535.0,50.3627,50.4729,50.3553,50.4655,43535.0
2018-06-28 14:30:00,68.7,68.74,68.68,68.74,59493.0,50.4729,50.5022,50.4582,50.5022,59493.0
2018-06-28 14:40:00,68.72,68.75,68.69,68.7,42035.0,50.4876,50.5096,50.4655,50.4729,42035.0
2018-06-28 14:50:00,68.69,68.7,68.62,68.67,36897.0,50.4655,50.4729,50.4141,50.4508,36897.0
2018-06-28 15:00:00,68.67,68.72,68.62,68.62,63636.0,50.4508,50.4876,50.4141,50.4141,63636.0
2018-06-28 15:10:00,68.62,68.62,68.53,68.55,65042.0,50.4141,50.4141,50.348,50.3627,65042.0
2018-06-28 15:20:00,68.55,68.58,68.45,68.47,49095.0,50.3627,50.3847,50.2892,50.3039,49095.0
2018-06-28 15:30:00,68.47,68.5,68.37,68.4,83319.0,50.3039,50.3259,50.2304,50.2525,83319.0
2018-06-28 15:40:00,68.39,68.53,68.38,68.45,92312.0,50.2451,50.348,50.2378,50.2892,92312.0
2018-06-28 15:50:00,68.44,68.48,68.35,68.45,276033.0,50.2818,50.3112,50.2157,50.2892,276033.0
2018-06-29 09:30:00,68.39,68.52,67.88,68.16,137521.0,50.2451,50.3406,49.8704,50.0761,137521.0
2018-06-29 09:40:00,68.15,68.38,68.14,68.3,55619.0,50.0688,50.2378,50.0614,50.179,55619.0
2018-06-29 09:50:00,68.29,68.37,68.02,68.18,61498.0,50.1716,50.2304,49.9733,50.0908,61498.0
2018-06-29 10:00:00,68.18,68.19,67.93,68.12,79428.0,50.0908,50.0982,49.9072,50.0467,79428.0
2018-06-29 10:10:00,68.1,68.18,67.9,67.91,40977.0,50.032,50.0908,49.8851,49.8925,40977.0
2018-06-29 10:20:00,67.92,67.93,67.79,67.82,93235.0,49.8998,49.9072,49.8043,49.8263,93235.0
2018-06-29 10:30:00,67.83,67.9,67.72,67.77,61880.0,49.8337,49.8851,49.7529,49.7896,61880.0
2018-06-29 10:40:00,67.78,67.94,67.77,67.91,54872.0,49.7969,49.9145,49.7896,49.8925,54872.0
2018-06-29 10:50:00,67.9,67.91,67.83,67.91,54221.0,49.8851,49.8925,49.8337,49.8925,54221.0
2018-06-29 11:00:00,67.91,68.18,67.9,68.08,60564.0,49.8925,50.0908,49.8851,50.0174,60564.0
2018-06-29 11:10:00,68.09,68.11,67.93,67.95,96846.0,50.0247,50.0394,49.9072,49.9218,96846.0
2018-06-29 11:20:00,67.95,68.1,67.87,68.08,64226.0,49.9218,50.032,49.8631,50.0174,64226.0
2018-06-29 11:30:00,68.08,68.3,68.08,68.29,65694.0,50.0174,50.179,50.0174,50.1716,65694.0
2018-06-29 11:40:00,68.29,68.35,68.21,68.31,64239.0,50.1716,50.2157,50.1129,50.1863,64239.0
2018-06-29 11:50:00,68.3,68.3,68.2,68.2,43997.0,50.179,50.179,50.1055,50.1055,43997.0
2018-06-29 12:00:00,68.21,68.27,68.13,68.19,76753.0,50.1129,50.1569,50.0541,50.0982,76753.0
2018-06-29 12:10:00,68.19,68.2,68.11,68.17,44209.0,50.0982,50.1055,50.0394,50.0835,44209.0
2018-06-29 12:20:00,68.17,68.3,68.15,68.26,47203.0,50.0835,50.179,50.0688,50.1496,47203.0
2018-06-29 12:30:00,68.26,68.28,68.21,68.22,56443.0,50.1496,50.1643,50.1129,50.1202,56443.0
2018-06-29 12:40:00,68.21,68.21,68.1,68.13,44309.0,50.1129,50.1129,50.032,50.0541,44309.0
2018-06-29 12:50:00,68.14,68.19,68.11,68.15,36267.0,50.0614,50.0982,50.0394,50.0688,36267.0
2018-06-29 13:00:00,68.15,68.35,68.14,68.29,46426.0,50.0688,50.2157,50.0614,50.1716,46426.0
2018-06-29 13:10:00,68.3,68.41,68.3,68.39,35935.0,50.179,50.2598,50.179,50.2451,35935.0
2018-06-29 13:20:00,68.4,68.43,68.34,68.38,31286.0,50.2525,50.2745,50.2084,50.2378,31286.0
2018-06-29 13:30:00,68.38,68.38,68.31,68.33,16463.0,50.2378,50.2378,50.1863,50.201,16463.0
2018-06-29 13:40:00,68.33,68.35,68.27,68.31,27147.0,50.201,50.2157,50.1569,50.1863,27147.0
2018-06-29 13:50:00,68.31,68.46,68.31,68.46,35247.0,50.1863,50.2965,50.1863,50.2965,35247.0
2018-06-29 14:00:00,68.46,68.5,68.34,68.39,54331.0,50.2965,50.3259,50.2084,50.2451,54331.0
2018-06-29 14:10:00,68.39,68.42,68.28,68.3,38117.0,50.2451,50.2671,50.1643,50.179,38117.0
2018-06-29 14:20:00,68.3,68.41,68.29,68.41,23877.0,50.179,50.2598,50.1716,50.2598,23877.0
2018-06-29 14:30:00,68.41,68.46,68.39,68.39,23333.0,50.2598,50.2965,50.2451,50.2451,23333.0
2018-06-29 14:40:00,68.4,68.45,68.36,68.39,25369.0,50.2525,50.2892,50.2231,50.2451,25369.0
2018-06-29 14:50:00,68.38,68.45,68.36,68.41,20989.0,50.2378,50.2892,50.2231,50.2598,20989.0
2018-06-29 15:00:00,68.42,68.42,68.35,68.39,38216.0,50.2671,50.2671,50.2157,50.2451,38216.0
2018-06-29 15:10:00,68.4,68.42,68.34,68.39,26181.0,50.2525,50.2671,50.2084,50.2451,26181.0
2018-06-29 15:20:00,68.39,68.45,68.36,68.37,35366.0,50.2451,50.2892,50.2231,50.2304,35366.0
2018-06-29 15:30:00,68.37,68.39,68.3,68.34,63828.0,50.2304,50.2451,50.179,50.2084,63828.0
2018-06-29 15:40:00,68.33,68.43,68.27,68.29,93694.0,50.201,50.2745,50.1569,50.1716,93694.0
2018-06-29 15:50:00,68.28,68.31,68.16,68.18,245528.0,50.1643,50.1863,50.0761,50.0908,245528.0
2018-07-02 09:30:00,68.23,68.61,68.2,68.29,107712.0,50.1276,50.4067,50.1055,50.1716,107712.0
2018-07-02 09:40:00,68.3,68.43,68.06,68.06,69711.0,50.179,50.2745,50.0027,50.0027,69711.0
2018-07-02 09:50:00,68.08,68.29,67.95,68.26,90406.0,50.0174,50.1716,49.9218,50.1496,90406.0
2018-07-02 10:00:00,68.26,68.43,68.23,68.31,57602.0,50.1496,50.2745,50.1276,50.1863,57602.0
2018-07-02 10:10:00,68.31,68.37,68.04,68.06,54501.0,50.1863,50.2304,49.988,50.0027,54501.0
2018-07-02 10:20:00,68.05,68.09,67.92,67.94,53309.0,49.9953,50.0247,49.8998,49.9145,53309.0
2018-07-02 10:30:00,67.95,68.0,67.85,67.89,51029.0,49.9218,49.9586,49.8484,49.8778,51029.0
2018-07-02 10:40:00,67.88,67.95,67.78,67.88,44544.0,49.8704,49.9218,49.7969,49.8704,44544.0
2018-07-02 10:50:00,67.9,67.93,67.76,67.77,38038.0,49.8851,49.9072,49.7823,49.7896,38038.0
2018-07-02 11:00:00,67.76,67.84,67.72,67.82,48348.0,49.7823,49.841,49.7529,49.8263,48348.0
2018-07-02 11:10:00,67.82,67.98,67.82,67.96,54472.0,49.8263,49.9439,49.8263,49.9292,54472.0
2018-07-02 11:20:00,67.96,68.03,67.83,67.85,72232.0,49.9292,49.9806,49.8337,49.8484,72232.0
2018-07-02 11:30:00,67.85,67.89,67.79,67.81,41314.0,49.8484,49.8778,49.8043,49.819,41314.0
2018-07-02 11:40:00,67.81,67.96,67.81,67.94,35912.0,49.819,49.9292,49.819,49.9145,35912.0
2018-07-02 11:50:00,67.94,67.99,67.86,67.88,46584.0,49.9145,49.9512,49.8557,49.8704,46584.0
2018-07-02 12:00:00,67.87,67.87,67.77,67.78,56082.0,49.8631,49.8631,49.7896,49.7969,56082.0
2018-07-02 12:10:00,67.78,67.79,67.61,67.61,47511.0,49.7969,49.8043,49.6721,49.6721,47511.0
2018-07-02 12:20:00,67.6,67.68,67.59,67.62,32714.0,49.6647,49.7235,49.6574,49.6794,32714.0
2018-07-02 12:30:00,67.63,67.69,67.59,67.67,31007.0,49.6867,49.7308,49.6574,49.7161,31007.0
2018-07-02 12:40:00,67.68,67.7,67.54,67.61,38470.0,49.7235,49.7382,49.6206,49.6721,38470.0
2018-07-02 12:50:00,67.62,67.72,67.6,67.66,23272.0,49.6794,49.7529,49.6647,49.7088,23272.0
2018-07-02 13:00:00,67.65,67.75,67.61,67.66,21886.0,49.7014,49.7749,49.6721,49.7088,21886.0
2018-07-02 13:10:00,67.66,67.74,67.65,67.69,25408.0,49.7088,49.7676,49.7014,49.7308,25408.0
2018-07-02 13:20:00,67.69,67.75,67.67,67.75,21039.0,49.7308,49.7749,49.7161,49.7749,21039.0
2018-07-02 13:30:00,67.75,67.75,67.67,67.72,21859.0,49.7749,49.7749,49.7161,49.7529,21859.0
2018-07-02 13:40:00,67.72,67.88,67.7,67.84,40137.0,49.7529,49.8704,49.7382,49.841,40137.0
2018-07-02 13:50:00,67.84,67.94,67.82,67.89,24197.0,49.841,49.9145,49.8263,49.8778,24197.0
2018-07-02 14:00:00,67.89,68.03,67.87,68.03,32942.0,49.8778,49.9806,49.8631,49.9806,32942.0
2018-07-02 14:10:00,68.03,68.07,67.97,68.06,34866.0,49.9806,50.01,49.9365,50.0027,34866.0
2018-07-02 14:20:00,68.06,68.23,68.05,68.22,41903.0,50.0027,50.1276,49.9953,50.1202,41903.0
2018-07-02 14:30:00,68.23,68.28,68.18,68.19,37650.0,50.1276,50.1643,50.0908,50.0982,37650.0
2018-07-02 14:40:00,68.19,68.25,68.15,68.18,35830.0,50.0982,50.1423,50.0688,50.0908,35830.0
2018-07-02 14:50:00,68.17,68.21,68.11,68.2,34804.0,50.0835,50.1129,50.0394,50.1055,34804.0
2018-07-02 15:00:00,68.21,68.28,68.09,68.12,76790.0,50.1129,50.1643,50.0247,50.0467,76790.0
2018-07-02 15:10:00,68.12,68.24,68.11,68.24,27668.0,50.0467,50.1349,50.0394,50.1349,27668.0
2018-07-02 15:20:00,68.24,68.27,68.17,68.2,38005.0,50.1349,50.1569,50.0835,50.1055,38005.0
2018-07-02 15:30:00,68.21,68.25,68.17,68.2,53350.0,50.1129,50.1423,50.0835,50.1055,53350.0
2018-07-02 15:40:00,68.2,68.29,68.13,68.27,146082.0,50.1055,50.1716,50.0541,50.1569,146082.0
2018-07-02 15:50:00,68.27,68.49,68.24,68.43,274281.0,50.1569,50.3186,50.1349,50.2745,274281.0
2018-07-03 09:30:00,68.4,68.59,68.19,68.52,195965.0,50.2525,50.392,50.0982,50.3406,195965.0
2018-07-03 09:40:00,68.51,68.72,68.37,68.71,46246.0,50.3333,50.4876,50.2304,50.4802,46246.0
2018-07-03 09:50:00,68.7,68.9,68.7,68.71,44659.0,50.4729,50.6198,50.4729,50.4802,44659.0
2018-07-03 10:00:00,68.71,68.96,68.68,68.89,80548.0,50.4802,50.6639,50.4582,50.6125,80548.0
2018-07-03 10:10:00,68.89,68.9,68.7,68.75,46603.0,50.6125,50.6198,50.4729,50.5096,46603.0
2018-07-03 10:20:00,68.75,68.84,68.71,68.76,37203.0,50.5096,50.5757,50.4802,50.5169,37203.0
2018-07-03 10:30:00,68.75,68.78,68.56,68.6,35755.0,50.5096,50.5316,50.37,50.3994,35755.0
2018-07-03 10:40:00,68.6,68.86,68.6,68.84,44719.0,50.3994,50.5904,50.3994,50.5757,44719.0
2018-07-03 10:50:00,68.83,68.9,68.78,68.87,53591.0,50.5684,50.6198,50.5316,50.5978,53591.0
2018-07-03 11:00:00,68.86,68.96,68.84,68.94,58193.0,50.5904,50.6639,50.5757,50.6492,58193.0
2018-07-03 11:10:00,68.95,69.15,68.94,69.15,72060.0,50.6565,50.8035,50.6492,50.8035,72060.0
2018-07-03 11:20:00,69.16,69.24,69.11,69.24,93420.0,50.8108,50.8696,50.7741,50.8696,93420.0
2018-07-03 11:30:00,69.23,69.37,69.22,69.31,79354.0,50.8622,50.9651,50.8549,50.921,79354.0
2018-07-03 11:40:00,69.32,69.44,69.31,69.35,57470.0,50.9284,51.0165,50.921,50.9504,57470.0
2018-07-03 11:50:00,69.36,69.48,69.36,69.46,50597.0,50.9578,51.0459,50.9578,51.0312,50597.0
2018-07-03 12:00:00,69.46,69.47,69.29,69.33,79364.0,51.0312,51.0386,50.9063,50.9357,79364.0
2018-07-03 12:10:00,69.34,69.43,69.26,69.27,138991.0,50.9431,51.0092,50.8843,50.8916,138991.0
2018-07-03 12:20:00,69.26,69.3,69.22,69.28,84657.0,50.8843,50.9137,50.8549,50.899,84657.0
2018-07-03 12:30:00,69.27,69.32,69.21,69.22,157928.0,50.8916,50.9284,50.8475,50.8549,157928.0
2018-07-03 12:40:00,69.22,69.33,69.21,69.32,136247.0,50.8549,50.9357,50.8475,50.9284,136247.0
2018-07-03 12:50:00,69.32,69.37,69.26,69.36,243380.0,50.9284,50.9651,50.8843,50.9578,243380.0
2018-07-05 09:30:00,69.49,69.65,69.27,69.56,208271.0,51.0533,51.1708,50.8916,51.1047,208271.0
2018-07-05 09:40:00,69.56,69.68,69.44,69.66,74488.0,51.1047,51.1929,51.0165,51.1782,74488.0
2018-07-05 09:50:00,69.65,69.7,69.44,69.57,66399.0,51.1708,51.2075,51.0165,51.112,66399.0
2018-07-05 10:00:00,69.58,69.63,69.5,69.5,108717.0,51.1194,51.1561,51.0606,51.0606,108717.0
2018-07-05 10:10:00,69.51,69.61,69.47,69.61,75490.0,51.068,51.1414,51.0386,51.1414,75490.0
2018-07-05 10:20:00,69.61,69.66,69.47,69.48,39104.0,51.1414,51.1782,51.0386,51.0459,39104.0
2018-07-05 10:30:00,69.5,69.57,69.44,69.51,69567.0,51.0606,51.112,51.0165,51.068,69567.0
2018-07-05 10:40:00,69.52,69.53,69.42,69.47,86633.0,51.0753,51.0826,51.0018,51.0386,86633.0
2018-07-05 10:50:00,69.48,69.48,69.31,69.38,88445.0,51.0459,51.0459,50.921,50.9724,88445.0
2018-07-05 11:00:00,69.37,69.43,69.24,69.25,62278.0,50.9651,51.0092,50.8696,50.8769,62278.0
2018-07-05 11:10:00,69.25,69.31,69.15,69.19,48013.0,50.8769,50.921,50.8035,50.8329,48013.0
2018-07-05 11:20:00,69.2,69.24,69.1,69.11,40527.0,50.8402,50.8696,50.7667,50.7741,40527.0
2018-07-05 11:30:00,69.11,69.11,68.99,69.07,38413.0,50.7741,50.7741,50.6859,50.7447,38413.0
2018-07-05 11:40:00,69.08,69.11,69.03,69.07,29178.0,50.752,50.7741,50.7153,50.7447,29178.0
2018-07-05 11:50:00,69.06,69.14,69.06,69.12,24631.0,50.7373,50.7961,50.7373,50.7814,24631.0
2018-07-05 12:00:00,69.12,69.34,69.12,69.32,26473.0,50.7814,50.9431,50.7814,50.9284,26473.0
2018-07-05 12:10:00,69.32,69.37,69.3,69.32,28399.0,50.9284,50.9651,50.9137,50.9284,28399.0
2018-07-05 12:20:00,69.33,69.34,69.18,69.19,32876.0,50.9357,50.9431,50.8255,50.8329,32876.0
2018-07-05 12:30:00,69.2,69.22,69.15,69.16,27862.0,50.8402,50.8549,50.8035,50.8108,27862.0
2018-07-05 12:40:00,69.16,69.29,69.15,69.28,21139.0,50.8108,50.9063,50.8035,50.899,21139.0
2018-07-05 12:50:00,69.29,69.3,69.2,69.21,20813.0,50.9063,50.9137,50.8402,50.8475,20813.0
2018-07-05 13:00:00,69.2,69.21,69.13,69.17,25439.0,50.8402,50.8475,50.7888,50.8182,25439.0
2018-07-05 13:10:00,69.18,69.24,69.11,69.24,17323.0,50.8255,50.8696,50.7741,50.8696,17323.0
2018-07-05 13:20:00,69.25,69.3,69.19,69.26,36775.0,50.8769,50.9137,50.8329,50.8843,36775.0
2018-07-05 13:30:00,69.26,69.32,69.25,69.32,24374.0,50.8843,50.9284,50.8769,50.9284,24374.0
2018-07-05 13:40:00,69.33,69.38,69.27,69.32,25411.0,50.9357,50.9724,50.8916,50.9284,25411.0
2018-07-05 13:50:00,69.32,69.35,69.31,69.32,16481.0,50.9284,50.9504,50.921,50.9284,16481.0
2018-07-05 14:00:00,69.32,69.46,69.31,69.35,46801.0,50.9284,51.0312,50.921,50.9504,46801.0
2018-07-05 14:10:00,69.34,69.38,69.23,69.37,26615.0,50.9431,50.9724,50.8622,50.9651,26615.0
2018-07-05 14:20:00,69.37,69.42,69.32,69.41,26967.0,50.9651,51.0018,50.9284,50.9945,26967.0
2018-07-05 14:30:00,69.39,69.45,69.37,69.41,30803.0,50.9798,51.0239,50.9651,50.9945,30803.0
2018-07-05 14:40:00,69.4,69.41,69.32,69.35,24254.0,50.9871,50.9945,50.9284,50.9504,24254.0
2018-07-05 14:50:00,69.35,69.36,69.27,69.32,24690.0,50.9504,50.9578,50.8916,50.9284,24690.0
2018-07-05 15:00:00,69.31,69.42,69.29,69.4,34992.0,50.921,51.0018,50.9063,50.9871,34992.0
2018-07-05 15:10:00,69.41,69.45,69.38,69.45,36641.0,50.9945,51.0239,50.9724,51.0239,36641.0
2018-07-05 15:20:00,69.45,69.45,69.38,69.43,36881.0,51.0239,51.0239,50.9724,51.0092,36881.0
2018-07-05 15:30:00,69.42,69.57,69.42,69.52,57675.0,51.0018,51.112,51.0018,51.0753,57675.0
2018-07-05 15:40:00,69.51,69.63,69.49,69.55,108080.0,51.068,51.1561,51.0533,51.0973,108080.0
2018-07-05 15:50:00,69.55,69.75,69.55,69.74,386881.0,51.0973,51.2443,51.0973,51.2369,386881.0
2018-07-06 09:30:00,69.72,69.93,69.58,69.61,90679.0,51.2222,51.3765,51.1194,51.1414,90679.0
2018-07-06 09:40:00,69.62,69.88,69.6,69.74,38396.0,51.1488,51.3398,51.1341,51.2369,38396.0
2018-07-06 09:50:00,69.73,69.81,69.6,69.76,36192.0,51.2296,51.2884,51.1341,51.2516,36192.0
2018-07-06 10:00:00,69.75,69.94,69.75,69.83,34968.0,51.2443,51.3839,51.2443,51.3031,34968.0
2018-07-06 10:10:00,69.83,69.91,69.82,69.88,41702.0,51.3031,51.3618,51.2957,51.3398,41702.0
2018-07-06 10:20:00,69.88,69.93,69.69,69.73,52142.0,51.3398,51.3765,51.2002,51.2296,52142.0
2018-07-06 10:30:00,69.74,69.81,69.68,69.75,45760.0,51.2369,51.2884,51.1929,51.2443,45760.0
2018-07-06 10:40:00,69.78,69.84,69.71,69.71,47513.0,51.2663,51.3104,51.2149,51.2149,47513.0
2018-07-06 10:50:00,69.73,69.84,69.7,69.81,43509.0,51.2296,51.3104,51.2075,51.2884,43509.0
2018-07-06 11:00:00,69.81,69.88,69.74,69.87,47086.0,51.2884,51.3398,51.2369,51.3324,47086.0
2018-07-06 11:10:00,69.88,69.97,69.85,69.95,58788.0,51.3398,51.4059,51.3177,51.3912,58788.0
2018-07-06 11:20:00,69.97,69.98,69.78,69.78,66031.0,51.4059,51.4133,51.2663,51.2663,66031.0
2018-07-06 11:30:00,69.79,69.83,69.72,69.75,37008.0,51.2737,51.3031,51.2222,51.2443,37008.0
2018-07-06 11:40:00,69.76,69.86,69.76,69.79,61610.0,51.2516,51.3251,51.2516,51.2737,61610.0
2018-07-06 11:50:00,69.78,69.86,69.77,69.83,31400.0,51.2663,51.3251,51.259,51.3031,31400.0
2018-07-06 12:00:00,69.84,69.9,69.81,69.9,46086.0,51.3104,51.3545,51.2884,51.3545,46086.0
2018-07-06 12:10:00,69.91,69.91,69.84,69.87,22965.0,51.3618,51.3618,51.3104,51.3324,22965.0
2018-07-06 12:20:00,69.87,69.95,69.83,69.87,34164.0,51.3324,51.3912,51.3031,51.3324,34164.0
2018-07-06 12:30:00,69.88,69.88,69.78,69.81,33307.0,51.3398,51.3398,51.2663,51.2884,33307.0
2018-07-06 12:40:00,69.8,69.83,69.75,69.83,28675.0,51.281,51.3031,51.2443,51.3031,28675.0
2018-07-06 12:50:00,69.84,69.89,69.82,69.86,27712.0,51.3104,51.3471,51.2957,51.3251,27712.0
2018-07-06 13:00:00,69.85,69.93,69.85,69.87,28484.0,51.3177,51.3765,51.3177,51.3324,28484.0
2018-07-06 13:10:00,69.88,70.0,69.88,70.0,40491.0,51.3398,51.428,51.3398,51.428,40491.0
2018-07-06 13:20:00,70.0,70.07,69.98,70.06,49607.0,51.428,51.4794,51.4133,51.472,49607.0
2018-07-06 13:30:00,70.05,70.09,70.03,70.03,21104.0,51.4647,51.4941,51.45,51.45,21104.0
2018-07-06 13:40:00,70.02,70.02,69.91,69.91,33558.0,51.4426,51.4426,51.3618,51.3618,33558.0
2018-07-06 13:50:00,69.92,69.95,69.9,69.95,30708.0,51.3692,51.3912,51.3545,51.3912,30708.0
2018-07-06 14:00:00,69.95,69.95,69.9,69.9,42586.0,51.3912,51.3912,51.3545,51.3545,42586.0
2018-07-06 14:10:00,69.91,69.94,69.88,69.94,50045.0,51.3618,51.3839,51.3398,51.3839,50045.0
2018-07-06 14:20:00,69.94,69.95,69.86,69.89,44227.0,51.3839,51.3912,51.3251,51.3471,44227.0
2018-07-06 14:30:00,69.9,70.0,69.89,69.99,29667.0,51.3545,51.428,51.3471,51.4206,29667.0
2018-07-06 14:40:00,69.98,70.0,69.93,69.94,25588.0,51.4133,51.428,51.3765,51.3839,25588.0
2018-07-06 14:50:00,69.94,70.0,69.9,69.98,36704.0,51.3839,51.428,51.3545,51.4133,36704.0
2018-07-06 15:00:00,69.98,70.06,69.98,70.03,37794.0,51.4133,51.472,51.4133,51.45,37794.0
2018-07-06 15:10:00,70.04,70.05,69.94,69.95,51489.0,51.4573,51.4647,51.3839,51.3912,51489.0
2018-07-06 15:20:00,69.94,70.05,69.92,70.03,34871.0,51.3839,51.4647,51.3692,51.45,34871.0
2018-07-06 15:30:00,70.03,70.05,69.93,70.03,71351.0,51.45,51.4647,51.3765,51.45,71351.0
2018-07-06 15:40:00,70.03,70.04,69.85,69.9,102732.0,51.45,51.4573,51.3177,51.3545,102732.0
2018-07-06 15:50:00,69.9,70.05,69.88,70.0,234676.0,51.3545,51.4647,51.3398,51.428,234676.0
2018-07-09 09:30:00,70.03,70.1,69.66,69.71,87670.0,51.45,51.5014,51.1782,51.2149,87670.0
2018-07-09 09:40:00,69.7,69.72,69.35,69.41,66722.0,51.2075,51.2222,50.9504,50.9945,66722.0
2018-07-09 09:50:00,69.42,69.44,69.28,69.32,59259.0,51.0018,51.0165,50.899,50.9284,59259.0
2018-07-09 10:00:00,69.32,69.46,69.31,69.37,52828.0,50.9284,51.0312,50.921,50.9651,52828.0
2018-07-09 10:10:00,69.37,69.4,69.26,69.35,41054.0,50.9651,50.9871,50.8843,50.9504,41054.0
2018-07-09 10:20:00,69.36,69.36,69.23,69.25,38644.0,50.9578,50.9578,50.8622,50.8769,38644.0
2018-07-09 10:30:00,69.27,69.32,69.16,69.18,40054.0,50.8916,50.9284,50.8108,50.8255,40054.0
2018-07-09 10:40:00,69.17,69.33,69.14,69.28,25953.0,50.8182,50.9357,50.7961,50.899,25953.0
2018-07-09 10:50:00,69.29,69.31,69.14,69.22,27863.0,50.9063,50.921,50.7961,50.8549,27863.0
2018-07-09 11:00:00,69.24,69.26,69.11,69.11,50765.0,50.8696,50.8843,50.7741,50.7741,50765.0
2018-07-09 11:10:00,69.11,69.21,69.08,69.14,43316.0,50.7741,50.8475,50.752,50.7961,43316.0
2018-07-09 11:20:00,69.14,69.26,69.14,69.18,32654.0,50.7961,50.8843,50.7961,50.8255,32654.0
2018-07-09 11:30:00,69.19,69.28,69.19,69.21,46366.0,50.8329,50.899,50.8329,50.8475,46366.0
2018-07-09 11:40:00,69.21,69.25,69.15,69.19,56087.0,50.8475,50.8769,50.8035,50.8329,56087.0
2018-07-09 11:50:00,69.19,69.28,69.15,69.25,57669.0,50.8329,50.899,50.8035,50.8769,57669.0
2018-07-09 12:00:00,69.24,69.4,69.24,69.33,41665.0,50.8696,50.9871,50.8696,50.9357,41665.0
2018-07-09 12:10:00,69.34,69.4,69.31,69.35,59733.0,50.9431,50.9871,50.921,50.9504,59733.0
2018-07-09 12:20:00,69.36,69.41,69.29,69.33,53541.0,50.9578,50.9945,50.9063,50.9357,53541.0
2018-07-09 12:30:00,69.33,69.34,69.11,69.12,29464.0,50.9357,50.9431,50.7741,50.7814,29464.0
2018-07-09 12:40:00,69.12,69.16,69.06,69.06,26787.0,50.7814,50.8108,50.7373,50.7373,26787.0
2018-07-09 12:50:00,69.06,69.09,68.96,68.96,29299.0,50.7373,50.7594,50.6639,50.6639,29299.0
2018-07-09 13:00:00,68.97,69.0,68.74,68.74,39774.0,50.6712,50.6933,50.5022,50.5022,39774.0
2018-07-09 13:10:00,68.74,68.8,68.59,68.63,49638.0,50.5022,50.5463,50.392,50.4214,49638.0
2018-07-09 13:20:00,68.62,68.64,68.45,68.45,53789.0,50.4141,50.4288,50.2892,50.2892,53789.0
2018-07-09 13:30:00,68.45,68.49,68.37,68.45,51739.0,50.2892,50.3186,50.2304,50.2892,51739.0
2018-07-09 13:40:00,68.44,68.49,68.42,68.45,45848.0,50.2818,50.3186,50.2671,50.2892,45848.0
2018-07-09 13:50:00,68.46,68.52,68.37,68.38,43714.0,50.2965,50.3406,50.2304,50.2378,43714.0
2018-07-09 14:00:00,68.39,68.39,68.32,68.33,48179.0,50.2451,50.2451,50.1937,50.201,48179.0
2018-07-09 14:10:00,68.33,68.37,68.27,68.3,51203.0,50.201,50.2304,50.1569,50.179,51203.0
2018-07-09 14:20:00,68.3,68.32,68.14,68.16,71611.0,50.179,50.1937,50.0614,50.0761,71611.0
2018-07-09 14:30:00,68.15,68.24,68.1,68.18,49481.0,50.0688,50.1349,50.032,50.0908,49481.0
2018-07-09 14:40:00,68.18,68.26,68.17,68.24,59484.0,50.0908,50.1496,50.0835,50.1349,59484.0
2018-07-09 14:50:00,68.24,68.28,68.1,68.13,61855.0,50.1349,50.1643,50.032,50.0541,61855.0
2018-07-09 15:00:00,68.14,68.17,68.11,68.12,30548.0,50.0614,50.0835,50.0394,50.0467,30548.0
2018-07-09 15:10:00,68.12,68.14,68.04,68.07,55741.0,50.0467,50.0614,49.988,50.01,55741.0
2018-07-09 15:20:00,68.07,68.07,67.92,67.96,70298.0,50.01,50.01,49.8998,49.9292,70298.0
2018-07-09 15:30:00,67.97,67.97,67.85,67.89,108191.0,49.9365,49.9365,49.8484,49.8778,108191.0
2018-07-09 15:40:00,67.89,68.0,67.85,67.97,132706.0,49.8778,49.9586,49.8484,49.9365,132706.0
2018-07-09 15:50:00,67.96,68.13,67.93,68.08,327088.0,49.9292,50.0541,49.9072,50.0174,327088.0
2018-07-10 09:30:00,67.89,67.93,67.3,67.62,179346.0,49.8778,49.9072,49.4443,49.6794,179346.0
2018-07-10 09:40:00,67.62,67.88,67.56,67.78,64795.0,49.6794,49.8704,49.6353,49.7969,64795.0
2018-07-10 09:50:00,67.77,68.01,67.76,68.01,68933.0,49.7896,49.9659,49.7823,49.9659,68933.0
2018-07-10 10:00:00,68.03,68.42,67.98,68.23,123733.0,49.9806,50.2671,49.9439,50.1276,123733.0
2018-07-10 10:10:00,68.25,68.27,68.11,68.16,67993.0,50.1423,50.1569,50.0394,50.0761,67993.0
2018-07-10 10:20:00,68.17,68.27,68.12,68.13,47709.0,50.0835,50.1569,50.0467,50.0541,47709.0
2018-07-10 10:30:00,68.13,68.47,68.1,68.43,64589.0,50.0541,50.3039,50.032,50.2745,64589.0
2018-07-10 10:40:00,68.42,68.55,68.36,68.42,39518.0,50.2671,50.3627,50.2231,50.2671,39518.0
2018-07-10 10:50:00,68.42,68.56,68.4,68.55,40949.0,50.2671,50.37,50.2525,50.3627,40949.0
2018-07-10 11:00:00,68.55,68.62,68.45,68.56,82656.0,50.3627,50.4141,50.2892,50.37,82656.0
2018-07-10 11:10:00,68.56,68.64,68.47,68.49,65983.0,50.37,50.4288,50.3039,50.3186,65983.0
2018-07-10 11:20:00,68.5,68.5,68.38,68.46,39543.0,50.3259,50.3259,50.2378,50.2965,39543.0
2018-07-10 11:30:00,68.46,68.49,68.35,68.37,34939.0,50.2965,50.3186,50.2157,50.2304,34939.0
2018-07-10 11:40:00,68.38,68.56,68.37,68.49,29945.0,50.2378,50.37,50.2304,50.3186,29945.0
2018-07-10 11:50:00,68.49,68.72,68.48,68.69,32740.0,50.3186,50.4876,50.3112,50.4655,32740.0
2018-07-10 12:00:00,68.67,68.86,68.65,68.84,33538.0,50.4508,50.5904,50.4361,50.5757,33538.0
2018-07-10 12:10:00,68.83,68.98,68.82,68.97,42260.0,50.5684,50.6786,50.561,50.6712,42260.0
2018-07-10 12:20:00,68.97,69.07,68.96,69.07,48125.0,50.6712,50.7447,50.6639,50.7447,48125.0
2018-07-10 12:30:00,69.08,69.1,69.02,69.09,37923.0,50.752,50.7667,50.708,50.7594,37923.0
2018-07-10 12:40:00,69.08,69.22,69.08,69.21,29298.0,50.752,50.8549,50.752,50.8475,29298.0
2018-07-10 12:50:00,69.21,69.25,68.95,68.99,49853.0,50.8475,50.8769,50.6565,50.6859,49853.0
2018-07-10 13:00:00,68.99,69.04,68.94,68.99,36168.0,50.6859,50.7227,50.6492,50.6859,36168.0
2018-07-10 13:10:00,68.98,69.06,68.95,69.04,40102.0,50.6786,50.7373,50.6565,50.7227,40102.0
2018-07-10 13:20:00,69.04,69.14,69.0,69.12,19041.0,50.7227,50.7961,50.6933,50.7814,19041.0
2018-07-10 13:30:00,69.12,69.2,69.06,69.17,21664.0,50.7814,50.8402,50.7373,50.8182,21664.0
2018-07-10 13:40:00,69.18,69.23,69.09,69.22,53346.0,50.8255,50.8622,50.7594,50.8549,53346.0
2018-07-10 13:50:00,69.24,69.24,69.12,69.16,22093.0,50.8696,50.8696,50.7814,50.8108,22093.0
2018-07-10 14:00:00,69.16,69.18,69.09,69.18,50041.0,50.8108,50.8255,50.7594,50.8255,50041.0
2018-07-10 14:10:00,69.17,69.32,69.17,69.3,35620.0,50.8182,50.9284,50.8182,50.9137,35620.0
2018-07-10 14:20:00,69.31,69.35,69.25,69.33,36830.0,50.921,50.9504,50.8769,50.9357,36830.0
2018-07-10 14:30:00,69.33,69.34,69.22,69.27,43690.0,50.9357,50.9431,50.8549,50.8916,43690.0
2018-07-10 14:40:00,69.27,69.29,69.13,69.17,39028.0,50.8916,50.9063,50.7888,50.8182,39028.0
2018-07-10 14:50:00,69.16,69.17,69.05,69.05,30263.0,50.8108,50.8182,50.73,50.73,30263.0
2018-07-10 15:00:00,69.06,69.1,69.04,69.07,26530.0,50.7373,50.7667,50.7227,50.7447,26530.0
2018-07-10 15:10:00,69.07,69.12,69.03,69.1,52055.0,50.7447,50.7814,50.7153,50.7667,52055.0
2018-07-10 15:20:00,69.11,69.17,69.09,69.11,75624.0,50.7741,50.8182,50.7594,50.7741,75624.0
2018-07-10 15:30:00,69.12,69.15,69.09,69.11,47769.0,50.7814,50.8035,50.7594,50.7741,47769.0
2018-07-10 15:40:00,69.11,69.11,68.97,69.01,114769.0,50.7741,50.7741,50.6712,50.7006,114769.0
2018-07-10 15:50:00,68.99,69.13,68.95,69.07,347645.0,50.6859,50.7888,50.6565,50.7447,347645.0
2018-07-11 09:30:00,69.11,69.49,69.08,69.32,113391.0,50.7741,51.0533,50.752,50.9284,113391.0
2018-07-11 09:40:00,69.33,69.62,69.3,69.56,55220.0,50.9357,51.1488,50.9137,51.1047,55220.0
2018-07-11 09:50:00,69.54,69.72,69.52,69.54,54635.0,51.09,51.2222,51.0753,51.09,54635.0
2018-07-11 10:00:00,69.54,69.56,69.35,69.5,53966.0,51.09,51.1047,50.9504,51.0606,53966.0
2018-07-11 10:10:00,69.49,69.55,69.42,69.46,31121.0,51.0533,51.0973,51.0018,51.0312,31121.0
2018-07-11 10:20:00,69.47,69.51,69.35,69.48,47143.0,51.0386,51.068,50.9504,51.0459,47143.0
2018-07-11 10:30:00,69.48,69.48,69.25,69.28,44673.0,51.0459,51.0459,50.8769,50.899,44673.0
2018-07-11 10:40:00,69.3,69.56,69.26,69.51,63768.0,50.9137,51.1047,50.8843,51.068,63768.0
2018-07-11 10:50:00,69.51,69.6,69.5,69.55,48613.0,51.068,51.1341,51.0606,51.0973,48613.0
2018-07-11 11:00:00,69.54,69.62,69.5,69.54,44410.0,51.09,51.1488,51.0606,51.09,44410.0
2018-07-11 11:10:00,69.53,69.53,69.39,69.44,38473.0,51.0826,51.0826,50.9798,51.0165,38473.0
2018-07-11 11:20:00,69.45,69.48,69.38,69.43,38436.0,51.0239,51.0459,50.9724,51.0092,38436.0
2018-07-11 11:30:00,69.42,69.51,69.4,69.48,69123.0,51.0018,51.068,50.9871,51.0459,69123.0
2018-07-11 11:40:00,69.48,69.51,69.36,69.36,27242.0,51.0459,51.068,50.9578,50.9578,27242.0
2018-07-11 11:50:00,69.37,69.4,69.25,69.26,61124.0,50.9651,50.9871,50.8769,50.8843,61124.0
2018-07-11 12:00:00,69.26,69.37,69.24,69.3,45484.0,50.8843,50.9651,50.8696,50.9137,45484.0
2018-07-11 12:10:00,69.29,69.3,69.18,69.21,21952.0,50.9063,50.9137,50.8255,50.8475,21952.0
2018-07-11 12:20:00,69.2,69.23,69.04,69.05,37406.0,50.8402,50.8622,50.7227,50.73,37406.0
2018-07-11 12:30:00,69.05,69.22,69.03,69.15,53635.0,50.73,50.8549,50.7153,50.8035,53635.0
2018-07-11 12:40:00,69.15,69.2,69.13,69.15,22316.0,50.8035,50.8402,50.7888,50.8035,22316.0
2018-07-11 12:50:00,69.16,69.28,69.15,69.23,35467.0,50.8108,50.899,50.8035,50.8622,35467.0
2018-07-11 13:00:00,69.23,69.28,69.18,69.18,23324.0,50.8622,50.899,50.8255,50.8255,23324.0
2018-07-11 13:10:00,69.18,69.24,69.16,69.23,34072.0,50.8255,50.8696,50.8108,50.8622,34072.0
2018-07-11 13:20:00,69.22,69.27,69.2,69.23,37460.0,50.8549,50.8916,50.8402,50.8622,37460.0
2018-07-11 13:30:00,69.23,69.29,69.22,69.28,33525.0,50.8622,50.9063,50.8549,50.899,33525.0
2018-07-11 13:40:00,69.29,69.52,69.29,69.47,63350.0,50.9063,51.0753,50.9063,51.0386,63350.0
2018-07-11 13:50:00,69.48,69.49,69.39,69.49,56946.0,51.0459,51.0533,50.9798,51.0533,56946.0
2018-07-11 14:00:00,69.5,69.61,69.48,69.58,27749.0,51.0606,51.1414,51.0459,51.1194,27749.0
2018-07-11 14:10:00,69.57,69.6,69.51,69.59,40453.0,51.112,51.1341,51.068,51.1267,40453.0
2018-07-11 14:20:00,69.6,69.62,69.56,69.6,28200.0,51.1341,51.1488,51.1047,51.1341,28200.0
2018-07-11 14:30:00,69.6,69.62,69.54,69.58,76979.0,51.1341,51.1488,51.09,51.1194,76979.0
2018-07-11 14:40:00,69.58,69.63,69.56,69.62,46476.0,51.1194,51.1561,51.1047,51.1488,46476.0
2018-07-11 14:50:00,69.63,69.63,69.55,69.6,17531.0,51.1561,51.1561,51.0973,51.1341,17531.0
2018-07-11 15:00:00,69.6,69.63,69.57,69.59,45051.0,51.1341,51.1561,51.112,51.1267,45051.0
2018-07-11 15:10:00,69.59,69.61,69.54,69.58,37409.0,51.1267,51.1414,51.09,51.1194,37409.0
2018-07-11 15:20:00,69.57,69.62,69.46,69.46,46601.0,51.112,51.1488,51.0312,51.0312,46601.0
2018-07-11 15:30:00,69.47,69.49,69.36,69.37,82470.0,51.0386,51.0533,50.9578,50.9651,82470.0
2018-07-11 15:40:00,69.36,69.52,69.33,69.49,79422.0,50.9578,51.0753,50.9357,51.0533,79422.0
2018-07-11 15:50:00,69.49,69.72,69.48,69.57,432039.0,51.0533,51.2222,51.0459,51.112,432039.0
2018-07-12 09:30:00,69.71,69.89,69.59,69.61,89481.0,51.2149,51.3471,51.1267,51.1414,89481.0
2018-07-12 09:40:00,69.62,70.04,69.62,69.79,122700.0,51.1488,51.4573,51.1488,51.2737,122700.0
2018-07-12 09:50:00,69.76,70.03,69.75,69.91,110863.0,51.2516,51.45,51.2443,51.3618,110863.0
2018-07-12 10:00:00,69.92,69.96,69.81,69.84,95177.0,51.3692,51.3986,51.2884,51.3104,95177.0
2018-07-12 10:10:00,69.82,69.87,69.62,69.72,93187.0,51.2957,51.3324,51.1488,51.2222,93187.0
2018-07-12 10:20:00,69.73,69.73,69.54,69.57,93397.0,51.2296,51.2296,51.09,51.112,93397.0
2018-07-12 10:30:00,69.58,69.79,69.58,69.7,69041.0,51.1194,51.2737,51.1194,51.2075,69041.0
2018-07-12 10:40:00,69.71,69.87,69.69,69.84,131913.0,51.2149,51.3324,51.2002,51.3104,131913.0
2018-07-12 10:50:00,69.83,69.86,69.62,69.73,89694.0,51.3031,51.3251,51.1488,51.2296,89694.0
2018-07-12 11:00:00,69.74,69.78,69.68,69.75,33474.0,51.2369,51.2663,51.1929,51.2443,33474.0
2018-07-12 11:10:00,69.75,69.79,69.7,69.74,57833.0,51.2443,51.2737,51.2075,51.2369,57833.0
2018-07-12 11:20:00,69.75,69.84,69.67,69.69,59583.0,51.2443,51.3104,51.1855,51.2002,59583.0
2018-07-12 11:30:00,69.68,69.7,69.6,69.61,44459.0,51.1929,51.2075,51.1341,51.1414,44459.0
2018-07-12 11:40:00,69.61,69.69,69.6,69.67,47315.0,51.1414,51.2002,51.1341,51.1855,47315.0
2018-07-12 11:50:00,69.67,69.69,69.62,69.65,34439.0,51.1855,51.2002,51.1488,51.1708,34439.0
2018-07-12 12:00:00,69.65,69.71,69.58,69.6,44156.0,51.1708,51.2149,51.1194,51.1341,44156.0
2018-07-12 12:10:00,69.6,69.75,69.59,69.73,64179.0,51.1341,51.2443,51.1267,51.2296,64179.0
2018-07-12 12:20:00,69.73,69.77,69.63,69.64,57650.0,51.2296,51.259,51.1561,51.1635,57650.0
2018-07-12 12:30:00,69.65,69.66,69.57,69.59,113432.0,51.1708,51.1782,51.112,51.1267,113432.0
2018-07-12 12:40:00,69.59,69.7,69.56,69.65,74285.0,51.1267,51.2075,51.1047,51.1708,74285.0
2018-07-12 12:50:00,69.66,69.79,69.65,69.71,90856.0,51.1782,51.2737,51.1708,51.2149,90856.0
2018-07-12 13:00:00,69.7,69.73,69.65,69.66,56399.0,51.2075,51.2296,51.1708,51.1782,56399.0
2018-07-12 13:10:00,69.66,69.76,69.65,69.75,32401.0,51.1782,51.2516,51.1708,51.2443,32401.0
2018-07-12 13:20:00,69.75,69.81,69.74,69.8,29935.0,51.2443,51.2884,51.2369,51.281,29935.0
2018-07-12 13:30:00,69.8,69.81,69.76,69.8,27134.0,51.281,51.2884,51.2516,51.281,27134.0
2018-07-12 13:40:00,69.81,69.91,69.79,69.89,22265.0,51.2884,51.3618,51.2737,51.3471,22265.0
2018-07-12 13:50:00,69.89,69.92,69.86,69.89,31006.0,51.3471,51.3692,51.3251,51.3471,31006.0
2018-07-12 14:00:00,69.89,69.89,69.71,69.83,40281.0,51.3471,51.3471,51.2149,51.3031,40281.0
2018-07-12 14:10:00,69.82,69.82,69.76,69.77,33564.0,51.2957,51.2957,51.2516,51.259,33564.0
2018-07-12 14:20:00,69.76,69.81,69.75,69.78,28250.0,51.2516,51.2884,51.2443,51.2663,28250.0
2018-07-12 14:30:00,69.78,69.82,69.73,69.79,37349.0,51.2663,51.2957,51.2296,51.2737,37349.0
2018-07-12 14:40:00,69.79,69.85,69.79,69.85,38503.0,51.2737,51.3177,51.2737,51.3177,38503.0
2018-07-12 14:50:00,69.84,69.85,69.81,69.84,64148.0,51.3104,51.3177,51.2884,51.3104,64148.0
2018-07-12 15:00:00,69.85,69.99,69.85,69.87,75413.0,51.3177,51.4206,51.3177,51.3324,75413.0
2018-07-12 15:10:00,69.87,69.97,69.86,69.96,49688.0,51.3324,51.4059,51.3251,51.3986,49688.0
2018-07-12 15:20:00,69.97,69.98,69.88,69.97,63917.0,51.4059,51.4133,51.3398,51.4059,63917.0
2018-07-12 15:30:00,69.97,70.1,69.95,70.09,104590.0,51.4059,51.5014,51.3912,51.4941,104590.0
2018-07-12 15:40:00,70.08,70.17,69.86,69.87,127002.0,51.4867,51.5528,51.3251,51.3324,127002.0
2018-07-12 15:50:00,69.87,70.1,69.83,70.04,387439.0,51.3324,51.5014,51.3031,51.4573,387439.0
2018-07-13 09:30:00,70.18,70.66,70.07,70.15,103824.0,51.5602,51.9128,51.4794,51.5382,103824.0
2018-07-13 09:40:00,70.16,70.33,70.1,70.12,45528.0,51.5455,51.6704,51.5014,51.5161,45528.0
2018-07-13 09:50:00,70.13,70.19,70.05,70.1,49780.0,51.5235,51.5675,51.4647,51.5014,49780.0
2018-07-13 10:00:00,70.08,70.08,69.91,69.92,38547.0,51.4867,51.4867,51.3618,51.3692,38547.0
2018-07-13 10:10:00,69.92,69.93,69.65,69.66,45693.0,51.3692,51.3765,51.1708,51.1782,45693.0
2018-07-13 10:20:00,69.66,69.73,69.56,69.68,52434.0,51.1782,51.2296,51.1047,51.1929,52434.0
2018-07-13 10:30:00,69.68,69.8,69.65,69.67,57081.0,51.1929,51.281,51.1708,51.1855,57081.0
2018-07-13 10:40:00,69.65,69.8,69.64,69.75,48291.0,51.1708,51.281,51.1635,51.2443,48291.0
2018-07-13 10:50:00,69.74,69.83,69.7,69.83,40274.0,51.2369,51.3031,51.2075,51.3031,40274.0
2018-07-13 11:00:00,69.82,69.85,69.76,69.78,34669.0,51.2957,51.3177,51.2516,51.2663,34669.0
2018-07-13 11:10:00,69.79,69.8,69.66,69.68,34614.0,51.2737,51.281,51.1782,51.1929,34614.0
2018-07-13 11:20:00,69.67,69.77,69.6,69.77,28427.0,51.1855,51.259,51.1341,51.259,28427.0
2018-07-13 11:30:00,69.76,69.81,69.74,69.81,40935.0,51.2516,51.2884,51.2369,51.2884,40935.0
2018-07-13 11:40:00,69.81,69.89,69.76,69.86,36878.0,51.2884,51.3471,51.2516,51.3251,36878.0
2018-07-13 11:50:00,69.86,69.86,69.78,69.78,32317.0,51.3251,51.3251,51.2663,51.2663,32317.0
2018-07-13 12:00:00,69.77,69.8,69.7,69.71,41121.0,51.259,51.281,51.2075,51.2149,41121.0
2018-07-13 12:10:00,69.7,69.8,69.66,69.78,35875.0,51.2075,51.281,51.1782,51.2663,35875.0
2018-07-13 12:20:00,69.77,69.89,69.77,69.86,34449.0,51.259,51.3471,51.259,51.3251,34449.0
2018-07-13 12:30:00,69.85,69.91,69.81,69.83,28062.0,51.3177,51.3618,51.2884,51.3031,28062.0
2018-07-13 12:40:00,69.83,69.83,69.76,69.78,29871.0,51.3031,51.3031,51.2516,51.2663,29871.0
2018-07-13 12:50:00,69.79,69.85,69.78,69.82,25157.0,51.2737,51.3177,51.2663,51.2957,25157.0
2018-07-13 13:00:00,69.82,69.82,69.73,69.76,22637.0,51.2957,51.2957,51.2296,51.2516,22637.0
2018-07-13 13:10:00,69.76,69.77,69.71,69.77,20005.0,51.2516,51.259,51.2149,51.259,20005.0
2018-07-13 13:20:00,69.77,69.78,69.72,69.77,17476.0,51.259,51.2663,51.2222,51.259,17476.0
2018-07-13 13:30:00,69.78,69.88,69.72,69.86,30450.0,51.2663,51.3398,51.2222,51.3251,30450.0
2018-07-13 13:40:00,69.86,69.9,69.84,69.88,35975.0,51.3251,51.3545,51.3104,51.3398,35975.0
2018-07-13 13:50:00,69.88,69.89,69.79,69.79,18074.0,51.3398,51.3471,51.2737,51.2737,18074.0
2018-07-13 14:00:00,69.78,69.79,69.69,69.76,23424.0,51.2663,51.2737,51.2002,51.2516,23424.0
2018-07-13 14:10:00,69.76,69.82,69.74,69.82,23417.0,51.2516,51.2957,51.2369,51.2957,23417.0
2018-07-13 14:20:00,69.83,69.86,69.81,69.85,22921.0,51.3031,51.3251,51.2884,51.3177,22921.0
2018-07-13 14:30:00,69.84,69.91,69.83,69.91,23853.0,51.3104,51.3618,51.3031,51.3618,23853.0
2018-07-13 14:40:00,69.91,69.93,69.83,69.83,32336.0,51.3618,51.3765,51.3031,51.3031,32336.0
2018-07-13 14:50:00,69.84,69.94,69.83,69.93,26510.0,51.3104,51.3839,51.3031,51.3765,26510.0
2018-07-13 15:00:00,69.93,69.99,69.91,69.98,32551.0,51.3765,51.4206,51.3618,51.4133,32551.0
2018-07-13 15:10:00,69.98,69.99,69.89,69.9,27914.0,51.4133,51.4206,51.3471,51.3545,27914.0
2018-07-13 15:20:00,69.9,69.9,69.81,69.85,34492.0,51.3545,51.3545,51.2884,51.3177,34492.0
2018-07-13 15:30:00,69.86,69.93,69.81,69.93,60360.0,51.3251,51.3765,51.2884,51.3765,60360.0
2018-07-13 15:40:00,69.93,69.94,69.83,69.84,61475.0,51.3765,51.3839,51.3031,51.3104,61475.0
2018-07-13 15:50:00,69.83,70.02,69.78,69.99,210223.0,51.3031,51.4426,51.2663,51.4206,210223.0
2018-07-16 09:30:00,69.99,70.05,69.62,69.62,66101.0,51.4206,51.4647,51.1488,51.1488,66101.0
2018-07-16 09:40:00,69.65,69.86,69.65,69.72,37143.0,51.1708,51.3251,51.1708,51.2222,37143.0
2018-07-16 09:50:00,69.7,69.74,69.56,69.73,35707.0,51.2075,51.2369,51.1047,51.2296,35707.0
2018-07-16 10:00:00,69.72,69.78,69.51,69.51,46737.0,51.2222,51.2663,51.068,51.068,46737.0
2018-07-16 10:10:00,69.5,69.64,69.5,69.58,25115.0,51.0606,51.1635,51.0606,51.1194,25115.0
2018-07-16 10:20:00,69.6,69.67,69.55,69.66,28232.0,51.1341,51.1855,51.0973,51.1782,28232.0
2018-07-16 10:30:00,69.66,69.71,69.56,69.61,29753.0,51.1782,51.2149,51.1047,51.1414,29753.0
2018-07-16 10:40:00,69.62,69.77,69.6,69.73,43920.0,51.1488,51.259,51.1341,51.2296,43920.0
2018-07-16 10:50:00,69.74,69.85,69.74,69.83,55461.0,51.2369,51.3177,51.2369,51.3031,55461.0
2018-07-16 11:00:00,69.83,69.85,69.7,69.72,28377.0,51.3031,51.3177,51.2075,51.2222,28377.0
2018-07-16 11:10:00,69.73,69.75,69.62,69.62,27969.0,51.2296,51.2443,51.1488,51.1488,27969.0
2018-07-16 11:20:00,69.63,69.64,69.55,69.63,23558.0,51.1561,51.1635,51.0973,51.1561,23558.0
2018-07-16 11:30:00,69.63,69.69,69.55,69.55,22029.0,51.1561,51.2002,51.0973,51.0973,22029.0
2018-07-16 11:40:00,69.55,69.63,69.55,69.55,30999.0,51.0973,51.1561,51.0973,51.0973,30999.0
2018-07-16 11:50:00,69.55,69.57,69.5,69.56,18094.0,51.0973,51.112,51.0606,51.1047,18094.0
2018-07-16 12:00:00,69.55,69.65,69.55,69.62,21061.0,51.0973,51.1708,51.0973,51.1488,21061.0
2018-07-16 12:10:00,69.62,69.67,69.62,69.63,22633.0,51.1488,51.1855,51.1488,51.1561,22633.0
2018-07-16 12:20:00,69.64,69.77,69.63,69.77,38789.0,51.1635,51.259,51.1561,51.259,38789.0
2018-07-16 12:30:00,69.78,69.81,69.71,69.77,38026.0,51.2663,51.2884,51.2149,51.259,38026.0
2018-07-16 12:40:00,69.77,69.8,69.73,69.79,47862.0,51.259,51.281,51.2296,51.2737,47862.0
2018-07-16 12:50:00,69.8,69.85,69.76,69.83,41037.0,51.281,51.3177,51.2516,51.3031,41037.0
2018-07-16 13:00:00,69.83,69.83,69.68,69.7,18814.0,51.3031,51.3031,51.1929,51.2075,18814.0
2018-07-16 13:10:00,69.72,69.78,69.67,69.69,28460.0,51.2222,51.2663,51.1855,51.2002,28460.0
2018-07-16 13:20:00,69.7,69.74,69.64,69.71,22084.0,51.2075,51.2369,51.1635,51.2149,22084.0
2018-07-16 13:30:00,69.71,69.71,69.67,69.68,16299.0,51.2149,51.2149,51.1855,51.1929,16299.0
2018-07-16 13:40:00,69.68,69.71,69.66,69.7,19530.0,51.1929,51.2149,51.1782,51.2075,19530.0
2018-07-16 13:50:00,69.7,69.82,69.7,69.81,33203.0,51.2075,51.2957,51.2075,51.2884,33203.0
2018-07-16 14:00:00,69.8,69.8,69.72,69.72,39392.0,51.281,51.281,51.2222,51.2222,39392.0
2018-07-16 14:10:00,69.73,69.81,69.72,69.78,30530.0,51.2296,51.2884,51.2222,51.2663,30530.0
2018-07-16 14:20:00,69.77,69.82,69.77,69.82,37190.0,51.259,51.2957,51.259,51.2957,37190.0
2018-07-16 14:30:00,69.81,69.86,69.78,69.8,31546.0,51.2884,51.3251,51.2663,51.281,31546.0
2018-07-16 14:40:00,69.8,69.83,69.74,69.76,34321.0,51.281,51.3031,51.2369,51.2516,34321.0
2018-07-16 14:50:00,69.77,69.83,69.75,69.79,29013.0,51.259,51.3031,51.2443,51.2737,29013.0
2018-07-16 15:00:00,69.79,69.9,69.78,69.88,53026.0,51.2737,51.3545,51.2663,51.3398,53026.0
2018-07-16 15:10:00,69.87,69.94,69.87,69.9,27017.0,51.3324,51.3839,51.3324,51.3545,27017.0
2018-07-16 15:20:00,69.9,69.96,69.9,69.91,29009.0,51.3545,51.3986,51.3545,51.3618,29009.0
2018-07-16 15:30:00,69.91,69.92,69.81,69.89,42190.0,51.3618,51.3692,51.2884,51.3471,42190.0
2018-07-16 15:40:00,69.89,69.9,69.75,69.81,106290.0,51.3471,51.3545,51.2443,51.2884,106290.0
2018-07-16 15:50:00,69.8,69.93,69.78,69.87,216483.0,51.281,51.3765,51.2663,51.3324,216483.0
2018-07-17 09:30:00,70.0,70.2,69.88,70.08,86258.0,51.428,51.5749,51.3398,51.4867,86258.0
2018-07-17 09:40:00,70.08,70.17,69.92,69.96,40454.0,51.4867,51.5528,51.3692,51.3986,40454.0
2018-07-17 09:50:00,69.95,70.03,69.81,69.93,38829.0,51.3912,51.45,51.2884,51.3765,38829.0
2018-07-17 10:00:00,69.94,70.05,69.84,69.85,51258.0,51.3839,51.4647,51.3104,51.3177,51258.0
2018-07-17 10:10:00,69.86,69.9,69.76,69.9,25159.0,51.3251,51.3545,51.2516,51.3545,25159.0
2018-07-17 10:20:00,69.89,69.93,69.8,69.82,24864.0,51.3471,51.3765,51.281,51.2957,24864.0
2018-07-17 10:30:00,69.81,69.85,69.75,69.83,29862.0,51.2884,51.3177,51.2443,51.3031,29862.0
2018-07-17 10:40:00,69.83,69.96,69.82,69.95,46505.0,51.3031,51.3986,51.2957,51.3912,46505.0
2018-07-17 10:50:00,69.94,70.04,69.9,70.04,42778.0,51.3839,51.4573,51.3545,51.4573,42778.0
2018-07-17 11:00:00,70.05,70.08,70.0,70.08,41025.0,51.4647,51.4867,51.428,51.4867,41025.0
2018-07-17 11:10:00,70.08,70.15,70.05,70.14,53340.0,51.4867,51.5382,51.4647,51.5308,53340.0
2018-07-17 11:20:00,70.14,70.25,70.13,70.25,60192.0,51.5308,51.6116,51.5235,51.6116,60192.0
2018-07-17 11:30:00,70.25,70.35,70.24,70.32,90342.0,51.6116,51.6851,51.6043,51.663,90342.0
2018-07-17 11:40:00,70.31,70.37,70.29,70.34,43086.0,51.6557,51.6998,51.641,51.6777,43086.0
2018-07-17 11:50:00,70.33,70.5,70.3,70.42,51524.0,51.6704,51.7953,51.6484,51.7365,51524.0
2018-07-17 12:00:00,70.42,70.52,70.41,70.47,113337.0,51.7365,51.81,51.7292,51.7733,113337.0
2018-07-17 12:10:00,70.47,70.54,70.46,70.5,102362.0,51.7733,51.8247,51.7659,51.7953,102362.0
2018-07-17 12:20:00,70.51,70.51,70.38,70.38,68708.0,51.8026,51.8026,51.7071,51.7071,68708.0
2018-07-17 12:30:00,70.38,70.46,70.34,70.37,38703.0,51.7071,51.7659,51.6777,51.6998,38703.0
2018-07-17 12:40:00,70.37,70.4,70.29,70.37,41244.0,51.6998,51.7218,51.641,51.6998,41244.0
2018-07-17 12:50:00,70.38,70.51,70.37,70.51,30106.0,51.7071,51.8026,51.6998,51.8026,30106.0
2018-07-17 13:00:00,70.51,70.56,70.49,70.51,72521.0,51.8026,51.8394,51.7879,51.8026,72521.0
2018-07-17 13:10:00,70.51,70.52,70.33,70.44,108452.0,51.8026,51.81,51.6704,51.7512,108452.0
2018-07-17 13:20:00,70.45,70.45,70.28,70.33,60453.0,51.7586,51.7586,51.6337,51.6704,60453.0
2018-07-17 13:30:00,70.33,70.39,70.28,70.31,32773.0,51.6704,51.7145,51.6337,51.6557,32773.0
2018-07-17 13:40:00,70.31,70.46,70.31,70.44,37391.0,51.6557,51.7659,51.6557,51.7512,37391.0
2018-07-17 13:50:00,70.44,70.45,70.4,70.44,25365.0,51.7512,51.7586,51.7218,51.7512,25365.0
2018-07-17 14:00:00,70.44,70.44,70.36,70.41,35710.0,51.7512,51.7512,51.6924,51.7292,35710.0
2018-07-17 14:10:00,70.41,70.41,70.33,70.36,33389.0,51.7292,51.7292,51.6704,51.6924,33389.0
2018-07-17 14:20:00,70.36,70.38,70.33,70.34,34844.0,51.6924,51.7071,51.6704,51.6777,34844.0
2018-07-17 14:30:00,70.34,70.35,70.26,70.31,26340.0,51.6777,51.6851,51.619,51.6557,26340.0
2018-07-17 14:40:00,70.31,70.39,70.3,70.38,68011.0,51.6557,51.7145,51.6484,51.7071,68011.0
2018-07-17 14:50:00,70.38,70.41,70.34,70.4,29180.0,51.7071,51.7292,51.6777,51.7218,29180.0
2018-07-17 15:00:00,70.4,70.4,70.3,70.31,39962.0,51.7218,51.7218,51.6484,51.6557,39962.0
2018-07-17 15:10:00,70.31,70.34,70.24,70.33,88591.0,51.6557,51.6777,51.6043,51.6704,88591.0
2018-07-17 15:20:00,70.33,70.45,70.32,70.42,60332.0,51.6704,51.7586,51.663,51.7365,60332.0
2018-07-17 15:30:00,70.41,70.43,70.39,70.41,86640.0,51.7292,51.7439,51.7145,51.7292,86640.0
2018-07-17 15:40:00,70.41,70.48,70.4,70.45,166995.0,51.7292,51.7806,51.7218,51.7586,166995.0
2018-07-17 15:50:00,70.44,70.45,70.36,70.38,280358.0,51.7512,51.7586,51.6924,51.7071,280358.0
2018-07-18 09:30:00,70.15,70.35,69.9,70.03,76841.0,51.5382,51.6851,51.3545,51.45,76841.0
2018-07-18 09:40:00,70.05,70.17,69.9,69.91,33873.0,51.4647,51.5528,51.3545,51.3618,33873.0
2018-07-18 09:50:00,69.93,69.94,69.78,69.81,27255.0,51.3765,51.3839,51.2663,51.2884,27255.0
2018-07-18 10:00:00,69.82,69.85,69.73,69.82,56654.0,51.2957,51.3177,51.2296,51.2957,56654.0
2018-07-18 10:10:00,69.82,70.03,69.81,70.0,40067.0,51.2957,51.45,51.2884,51.428,40067.0
2018-07-18 10:20:00,69.98,70.08,69.98,70.06,28449.0,51.4133,51.4867,51.4133,51.472,28449.0
2018-07-18 10:30:00,70.07,70.22,70.05,70.09,30631.0,51.4794,51.5896,51.4647,51.4941,30631.0
2018-07-18 10:40:00,70.09,70.11,69.84,69.84,33422.0,51.4941,51.5088,51.3104,51.3104,33422.0
2018-07-18 10:50:00,69.83,69.86,69.72,69.84,107889.0,51.3031,51.3251,51.2222,51.3104,107889.0
2018-07-18 11:00:00,69.84,69.85,69.68,69.73,46245.0,51.3104,51.3177,51.1929,51.2296,46245.0
2018-07-18 11:10:00,69.74,69.82,69.61,69.61,30104.0,51.2369,51.2957,51.1414,51.1414,30104.0
2018-07-18 11:20:00,69.61,69.74,69.58,69.73,27613.0,51.1414,51.2369,51.1194,51.2296,27613.0
2018-07-18 11:30:00,69.72,69.8,69.63,69.8,22186.0,51.2222,51.281,51.1561,51.281,22186.0
2018-07-18 11:40:00,69.8,69.94,69.8,69.92,33035.0,51.281,51.3839,51.281,51.3692,33035.0
2018-07-18 11:50:00,69.92,69.93,69.85,69.92,20011.0,51.3692,51.3765,51.3177,51.3692,20011.0
2018-07-18 12:00:00,69.92,70.01,69.88,69.98,28909.0,51.3692,51.4353,51.3398,51.4133,28909.0
2018-07-18 12:10:00,69.99,70.01,69.86,69.9,28884.0,51.4206,51.4353,51.3251,51.3545,28884.0
2018-07-18 12:20:00,69.89,69.93,69.85,69.92,16348.0,51.3471,51.3765,51.3177,51.3692,16348.0
2018-07-18 12:30:00,69.92,69.97,69.91,69.94,19809.0,51.3692,51.4059,51.3618,51.3839,19809.0
2018-07-18 12:40:00,69.94,70.01,69.88,69.88,18802.0,51.3839,51.4353,51.3398,51.3398,18802.0
2018-07-18 12:50:00,69.87,69.89,69.82,69.84,31247.0,51.3324,51.3471,51.2957,51.3104,31247.0
2018-07-18 13:00:00,69.84,69.87,69.81,69.83,28847.0,51.3104,51.3324,51.2884,51.3031,28847.0
2018-07-18 13:10:00,69.83,69.88,69.82,69.86,19652.0,51.3031,51.3398,51.2957,51.3251,19652.0
2018-07-18 13:20:00,69.86,69.88,69.84,69.86,14659.0,51.3251,51.3398,51.3104,51.3251,14659.0
2018-07-18 13:30:00,69.85,69.93,69.85,69.89,12524.0,51.3177,51.3765,51.3177,51.3471,12524.0
2018-07-18 13:40:00,69.88,69.89,69.83,69.85,33574.0,51.3398,51.3471,51.3031,51.3177,33574.0
2018-07-18 13:50:00,69.86,69.91,69.84,69.88,28647.0,51.3251,51.3618,51.3104,51.3398,28647.0
2018-07-18 14:00:00,69.88,69.88,69.81,69.81,27694.0,51.3398,51.3398,51.2884,51.2884,27694.0
2018-07-18 14:10:00,69.81,69.92,69.8,69.87,39473.0,51.2884,51.3692,51.281,51.3324,39473.0
2018-07-18 14:20:00,69.86,69.9,69.85,69.87,26788.0,51.3251,51.3545,51.3177,51.3324,26788.0
2018-07-18 14:30:00,69.88,69.93,69.85,69.88,23290.0,51.3398,51.3765,51.3177,51.3398,23290.0
2018-07-18 14:40:00,69.88,69.94,69.87,69.93,21402.0,51.3398,51.3839,51.3324,51.3765,21402.0
2018-07-18 14:50:00,69.92,69.96,69.91,69.92,19186.0,51.3692,51.3986,51.3618,51.3692,19186.0
2018-07-18 15:00:00,69.91,69.95,69.9,69.91,19101.0,51.3618,51.3912,51.3545,51.3618,19101.0
2018-07-18 15:10:00,69.91,70.0,69.9,70.0,39976.0,51.3618,51.428,51.3545,51.428,39976.0
2018-07-18 15:20:00,70.0,70.02,69.98,70.0,22212.0,51.428,51.4426,51.4133,51.428,22212.0
2018-07-18 15:30:00,70.0,70.03,69.98,70.0,38092.0,51.428,51.45,51.4133,51.428,38092.0
2018-07-18 15:40:00,70.0,70.02,69.94,70.01,104765.0,51.428,51.4426,51.3839,51.4353,104765.0
2018-07-18 15:50:00,70.01,70.02,69.94,69.96,199335.0,51.4353,51.4426,51.3839,51.3986,199335.0
2018-07-19 09:30:00,71.94,72.18,71.55,71.76,636915.0,52.8532,53.0296,52.5667,52.721,636915.0
2018-07-19 09:40:00,71.76,71.88,71.51,71.71,185219.0,52.721,52.8092,52.5373,52.6843,185219.0
2018-07-19 09:50:00,71.72,72.12,71.67,72.06,262134.0,52.6916,52.9855,52.6549,52.9414,262134.0
2018-07-19 10:00:00,72.05,72.22,72.0,72.18,180697.0,52.9341,53.059,52.8973,53.0296,180697.0
2018-07-19 10:10:00,72.2,72.33,72.12,72.24,237565.0,53.0443,53.1398,52.9855,53.0736,237565.0
2018-07-19 10:20:00,72.24,72.31,72.23,72.28,181886.0,53.0736,53.1251,53.0663,53.103,181886.0
2018-07-19 10:30:00,72.28,72.39,72.27,72.3,184349.0,53.103,53.1838,53.0957,53.1177,184349.0
2018-07-19 10:40:00,72.28,72.31,72.23,72.28,144889.0,53.103,53.1251,53.0663,53.103,144889.0
2018-07-19 10:50:00,72.28,72.3,71.91,72.01,162214.0,53.103,53.1177,52.8312,52.9047,162214.0
2018-07-19 11:00:00,72.01,72.13,71.96,72.09,123406.0,52.9047,52.9928,52.8679,52.9634,123406.0
2018-07-19 11:10:00,72.09,72.23,72.08,72.19,76208.0,52.9634,53.0663,52.9561,53.0369,76208.0
2018-07-19 11:20:00,72.18,72.21,72.11,72.19,181179.0,53.0296,53.0516,52.9781,53.0369,181179.0
2018-07-19 11:30:00,72.19,72.21,72.0,72.03,92848.0,53.0369,53.0516,52.8973,52.9194,92848.0
2018-07-19 11:40:00,72.01,72.14,72.0,72.07,96461.0,52.9047,53.0002,52.8973,52.9487,96461.0
2018-07-19 11:50:00,72.08,72.21,72.0,72.21,72358.0,52.9561,53.0516,52.8973,53.0516,72358.0
2018-07-19 12:00:00,72.21,72.22,72.08,72.17,85022.0,53.0516,53.059,52.9561,53.0222,85022.0
2018-07-19 12:10:00,72.17,72.24,72.1,72.15,87525.0,53.0222,53.0736,52.9708,53.0075,87525.0
2018-07-19 12:20:00,72.15,72.15,72.04,72.11,79700.0,53.0075,53.0075,52.9267,52.9781,79700.0
2018-07-19 12:30:00,72.11,72.18,72.08,72.11,73264.0,52.9781,53.0296,52.9561,52.9781,73264.0
2018-07-19 12:40:00,72.1,72.4,72.05,72.4,111480.0,52.9708,53.1912,52.9341,53.1912,111480.0
2018-07-19 12:50:00,72.39,72.4,72.21,72.25,80955.0,53.1838,53.1912,53.0516,53.081,80955.0
2018-07-19 13:00:00,72.26,72.36,72.17,72.27,95700.0,53.0883,53.1618,53.0222,53.0957,95700.0
2018-07-19 13:10:00,72.28,72.32,72.24,72.27,71238.0,53.103,53.1324,53.0736,53.0957,71238.0
2018-07-19 13:20:00,72.27,72.29,72.24,72.27,55567.0,53.0957,53.1104,53.0736,53.0957,55567.0
2018-07-19 13:30:00,72.27,72.28,72.14,72.15,52058.0,53.0957,53.103,53.0002,53.0075,52058.0
2018-07-19 13:40:00,72.15,72.22,72.09,72.22,100788.0,53.0075,53.059,52.9634,53.059,100788.0
2018-07-19 13:50:00,72.21,72.29,72.09,72.29,82640.0,53.0516,53.1104,52.9634,53.1104,82640.0
2018-07-19 14:00:00,72.28,72.3,72.23,72.25,65143.0,53.103,53.1177,53.0663,53.081,65143.0
2018-07-19 14:10:00,72.24,72.25,72.2,72.23,71354.0,53.0736,53.081,53.0443,53.0663,71354.0
2018-07-19 14:20:00,72.24,72.24,72.09,72.1,74939.0,53.0736,53.0736,52.9634,52.9708,74939.0
2018-07-19 14:30:00,72.11,72.24,72.08,72.08,76692.0,52.9781,53.0736,52.9561,52.9561,76692.0
2018-07-19 14:40:00,72.09,72.14,72.07,72.11,68079.0,52.9634,53.0002,52.9487,52.9781,68079.0
2018-07-19 14:50:00,72.11,72.12,71.99,72.01,150929.0,52.9781,52.9855,52.89,52.9047,150929.0
2018-07-19 15:00:00,72.01,72.08,71.96,72.07,83759.0,52.9047,52.9561,52.8679,52.9487,83759.0
2018-07-19 15:10:00,72.07,72.08,72.02,72.03,92447.0,52.9487,52.9561,52.912,52.9194,92447.0
2018-07-19 15:20:00,72.02,72.04,71.91,71.98,95953.0,52.912,52.9267,52.8312,52.8826,95953.0
2018-07-19 15:30:00,71.98,72.02,71.85,71.89,169559.0,52.8826,52.912,52.7871,52.8165,169559.0
2018-07-19 15:40:00,71.9,72.0,71.86,71.95,149637.0,52.8239,52.8973,52.7945,52.8606,149637.0
2018-07-19 15:50:00,71.95,72.07,71.9,72.0,283572.0,52.8606,52.9487,52.8239,52.8973,283572.0
2018-07-20 09:30:00,71.71,72.09,71.52,71.52,153822.0,52.6843,52.9634,52.5447,52.5447,153822.0
2018-07-20 09:40:00,71.53,71.61,71.37,71.53,102582.0,52.552,52.6108,52.4345,52.552,102582.0
2018-07-20 09:50:00,71.54,71.61,71.49,71.51,66379.0,52.5594,52.6108,52.5226,52.5373,66379.0
2018-07-20 10:00:00,71.5,71.51,71.16,71.16,109386.0,52.53,52.5373,52.2802,52.2802,109386.0
2018-07-20 10:10:00,71.17,71.32,71.17,71.29,77257.0,52.2875,52.3977,52.2875,52.3757,77257.0
2018-07-20 10:20:00,71.3,71.32,71.13,71.19,65535.0,52.383,52.3977,52.2581,52.3022,65535.0
2018-07-20 10:30:00,71.19,71.28,71.15,71.18,138508.0,52.3022,52.3683,52.2728,52.2949,138508.0
2018-07-20 10:40:00,71.18,71.35,71.17,71.3,110857.0,52.2949,52.4198,52.2875,52.383,110857.0
2018-07-20 10:50:00,71.3,71.31,71.17,71.25,109141.0,52.383,52.3904,52.2875,52.3463,109141.0
2018-07-20 11:00:00,71.25,71.29,71.15,71.16,83030.0,52.3463,52.3757,52.2728,52.2802,83030.0
2018-07-20 11:10:00,71.16,71.61,71.11,71.59,73855.0,52.2802,52.6108,52.2435,52.5961,73855.0
2018-07-20 11:20:00,71.6,71.62,71.38,71.45,54228.0,52.6034,52.6181,52.4418,52.4932,54228.0
2018-07-20 11:30:00,71.45,71.52,71.44,71.46,28476.0,52.4932,52.5447,52.4859,52.5006,28476.0
2018-07-20 11:40:00,71.46,71.49,71.42,71.44,34420.0,52.5006,52.5226,52.4712,52.4859,34420.0
2018-07-20 11:50:00,71.44,71.53,71.42,71.49,28755.0,52.4859,52.552,52.4712,52.5226,28755.0
2018-07-20 12:00:00,71.49,71.58,71.45,71.46,30380.0,52.5226,52.5888,52.4932,52.5006,30380.0
2018-07-20 12:10:00,71.47,71.6,71.46,71.6,30267.0,52.5079,52.6034,52.5006,52.6034,30267.0
2018-07-20 12:20:00,71.59,71.61,71.53,71.59,24633.0,52.5961,52.6108,52.552,52.5961,24633.0
2018-07-20 12:30:00,71.58,71.6,71.41,71.43,52951.0,52.5888,52.6034,52.4639,52.4786,52951.0
2018-07-20 12:40:00,71.43,71.51,71.4,71.42,31603.0,52.4786,52.5373,52.4565,52.4712,31603.0
2018-07-20 12:50:00,71.42,71.44,71.36,71.37,21880.0,52.4712,52.4859,52.4271,52.4345,21880.0
2018-07-20 13:00:00,71.38,71.39,71.29,71.29,32248.0,52.4418,52.4492,52.3757,52.3757,32248.0
2018-07-20 13:10:00,71.29,71.32,71.26,71.3,45279.0,52.3757,52.3977,52.3537,52.383,45279.0
2018-07-20 13:20:00,71.29,71.32,71.24,71.28,43743.0,52.3757,52.3977,52.339,52.3683,43743.0
2018-07-20 13:30:00,71.27,71.31,71.19,71.19,25553.0,52.361,52.3904,52.3022,52.3022,25553.0
2018-07-20 13:40:00,71.2,71.2,71.1,71.11,32380.0,52.3096,52.3096,52.2361,52.2435,32380.0
2018-07-20 13:50:00,71.12,71.25,71.11,71.22,34076.0,52.2508,52.3463,52.2435,52.3243,34076.0
2018-07-20 14:00:00,71.23,71.31,71.21,71.22,36107.0,52.3316,52.3904,52.3169,52.3243,36107.0
2018-07-20 14:10:00,71.23,71.31,71.19,71.31,27137.0,52.3316,52.3904,52.3022,52.3904,27137.0
2018-07-20 14:20:00,71.31,71.35,71.27,71.29,39356.0,52.3904,52.4198,52.361,52.3757,39356.0
2018-07-20 14:30:00,71.3,71.33,71.24,71.33,26316.0,52.383,52.4051,52.339,52.4051,26316.0
2018-07-20 14:40:00,71.32,71.34,71.28,71.34,34879.0,52.3977,52.4124,52.3683,52.4124,34879.0
2018-07-20 14:50:00,71.34,71.4,71.33,71.33,37157.0,52.4124,52.4565,52.4051,52.4051,37157.0
2018-07-20 15:00:00,71.34,71.36,71.27,71.32,59206.0,52.4124,52.4271,52.361,52.3977,59206.0
2018-07-20 15:10:00,71.31,71.37,71.28,71.35,56160.0,52.3904,52.4345,52.3683,52.4198,56160.0
2018-07-20 15:20:00,71.36,71.41,71.31,71.37,58199.0,52.4271,52.4639,52.3904,52.4345,58199.0
2018-07-20 15:30:00,71.37,71.39,71.33,71.37,102858.0,52.4345,52.4492,52.4051,52.4345,102858.0
2018-07-20 15:40:00,71.38,71.43,71.34,71.37,172903.0,52.4418,52.4786,52.4124,52.4345,172903.0
2018-07-20 15:50:00,71.36,71.39,71.23,71.28,418438.0,52.4271,52.4492,52.3316,52.3683,418438.0
2018-07-23 09:30:00,71.4,71.5,71.28,71.4,71761.0,52.4565,52.53,52.3683,52.4565,71761.0
2018-07-23 09:40:00,71.4,71.44,71.34,71.42,26275.0,52.4565,52.4859,52.4124,52.4712,26275.0
2018-07-23 09:50:00,71.4,71.45,71.2,71.25,32387.0,52.4565,52.4932,52.3096,52.3463,32387.0
2018-07-23 10:00:00,71.26,71.26,70.94,70.94,69139.0,52.3537,52.3537,52.1186,52.1186,69139.0
2018-07-23 10:10:00,70.94,71.05,70.87,70.94,58265.0,52.1186,52.1994,52.0671,52.1186,58265.0
2018-07-23 10:20:00,70.96,70.97,70.7,70.84,43020.0,52.1332,52.1406,51.9422,52.0451,43020.0
2018-07-23 10:30:00,70.88,70.9,70.77,70.79,26508.0,52.0745,52.0892,51.9937,52.0084,26508.0
2018-07-23 10:40:00,70.77,70.97,70.73,70.93,52016.0,51.9937,52.1406,51.9643,52.1112,52016.0
2018-07-23 10:50:00,70.94,71.09,70.94,70.97,79009.0,52.1186,52.2288,52.1186,52.1406,79009.0
2018-07-23 11:00:00,70.98,71.0,70.73,70.83,24741.0,52.1479,52.1626,51.9643,52.0377,24741.0
2018-07-23 11:10:00,70.82,70.97,70.81,70.94,22754.0,52.0304,52.1406,52.023,52.1186,22754.0
2018-07-23 11:20:00,70.92,70.92,70.73,70.73,20565.0,52.1039,52.1039,51.9643,51.9643,20565.0
2018-07-23 11:30:00,70.72,70.73,70.58,70.7,31092.0,51.9569,51.9643,51.8541,51.9422,31092.0
2018-07-23 11:40:00,70.7,70.72,70.63,70.64,19308.0,51.9422,51.9569,51.8908,51.8981,19308.0
2018-07-23 11:50:00,70.64,70.64,70.52,70.58,23015.0,51.8981,51.8981,51.81,51.8541,23015.0
2018-07-23 12:00:00,70.58,70.73,70.56,70.71,41025.0,51.8541,51.9643,51.8394,51.9496,41025.0
2018-07-23 12:10:00,70.72,70.72,70.61,70.67,16072.0,51.9569,51.9569,51.8761,51.9202,16072.0
2018-07-23 12:20:00,70.66,70.74,70.62,70.63,18306.0,51.9128,51.9716,51.8835,51.8908,18306.0
2018-07-23 12:30:00,70.62,70.73,70.62,70.72,11992.0,51.8835,51.9643,51.8835,51.9569,11992.0
2018-07-23 12:40:00,70.73,70.8,70.71,70.79,24774.0,51.9643,52.0157,51.9496,52.0084,24774.0
2018-07-23 12:50:00,70.8,70.86,70.79,70.86,25401.0,52.0157,52.0598,52.0084,52.0598,25401.0
2018-07-23 13:00:00,70.86,70.88,70.81,70.85,22221.0,52.0598,52.0745,52.023,52.0524,22221.0
2018-07-23 13:10:00,70.82,70.89,70.8,70.89,13172.0,52.0304,52.0818,52.0157,52.0818,13172.0
2018-07-23 13:20:00,70.88,70.89,70.81,70.81,35600.0,52.0745,52.0818,52.023,52.023,35600.0
2018-07-23 13:30:00,70.81,70.97,70.81,70.95,32918.0,52.023,52.1406,52.023,52.1259,32918.0
2018-07-23 13:40:00,70.95,70.96,70.9,70.92,10255.0,52.1259,52.1332,52.0892,52.1039,10255.0
2018-07-23 13:50:00,70.92,71.06,70.92,71.04,35174.0,52.1039,52.2067,52.1039,52.192,35174.0
2018-07-23 14:00:00,71.06,71.09,70.99,71.05,31043.0,52.2067,52.2288,52.1553,52.1994,31043.0
2018-07-23 14:10:00,71.05,71.14,71.04,71.06,27777.0,52.1994,52.2655,52.192,52.2067,27777.0
2018-07-23 14:20:00,71.05,71.17,71.04,71.16,40476.0,52.1994,52.2875,52.192,52.2802,40476.0
2018-07-23 14:30:00,71.16,71.18,71.14,71.17,21566.0,52.2802,52.2949,52.2655,52.2875,21566.0
2018-07-23 14:40:00,71.16,71.16,71.06,71.09,29807.0,52.2802,52.2802,52.2067,52.2288,29807.0
2018-07-23 14:50:00,71.09,71.14,71.05,71.12,21087.0,52.2288,52.2655,52.1994,52.2508,21087.0
2018-07-23 15:00:00,71.12,71.15,71.1,71.14,20213.0,52.2508,52.2728,52.2361,52.2655,20213.0
2018-07-23 15:10:00,71.14,71.17,71.1,71.16,26172.0,52.2655,52.2875,52.2361,52.2802,26172.0
2018-07-23 15:20:00,71.17,71.19,71.05,71.06,30942.0,52.2875,52.3022,52.1994,52.2067,30942.0
2018-07-23 15:30:00,71.08,71.17,71.07,71.14,56602.0,52.2214,52.2875,52.2141,52.2655,56602.0
2018-07-23 15:40:00,71.13,71.19,71.07,71.18,85962.0,52.2581,52.3022,52.2141,52.2949,85962.0
2018-07-23 15:50:00,71.19,71.2,70.98,71.0,358666.0,52.3022,52.3096,52.1479,52.1626,358666.0
2018-07-24 09:30:00,70.58,70.63,69.88,69.97,192662.0,51.8541,51.8908,51.3398,51.4059,192662.0
2018-07-24 09:40:00,69.98,70.2,69.96,70.07,148060.0,51.4133,51.5749,51.3986,51.4794,148060.0
2018-07-24 09:50:00,70.07,70.4,70.06,70.19,110224.0,51.4794,51.7218,51.472,51.5675,110224.0
2018-07-24 10:00:00,70.21,70.42,70.21,70.26,60835.0,51.5822,51.7365,51.5822,51.619,60835.0
2018-07-24 10:10:00,70.26,70.29,70.04,70.16,50760.0,51.619,51.641,51.4573,51.5455,50760.0
2018-07-24 10:20:00,70.17,70.37,70.17,70.34,41336.0,51.5528,51.6998,51.5528,51.6777,41336.0
2018-07-24 10:30:00,70.33,70.36,70.16,70.3,39769.0,51.6704,51.6924,51.5455,51.6484,39769.0
2018-07-24 10:40:00,70.31,70.44,70.28,70.42,36809.0,51.6557,51.7512,51.6337,51.7365,36809.0
2018-07-24 10:50:00,70.42,70.44,70.31,70.43,42963.0,51.7365,51.7512,51.6557,51.7439,42963.0
2018-07-24 11:00:00,70.43,70.43,70.28,70.3,84838.0,51.7439,51.7439,51.6337,51.6484,84838.0
2018-07-24 11:10:00,70.3,70.46,70.23,70.28,89753.0,51.6484,51.7659,51.5969,51.6337,89753.0
2018-07-24 11:20:00,70.26,70.4,70.26,70.37,40631.0,51.619,51.7218,51.619,51.6998,40631.0
2018-07-24 11:30:00,70.37,70.53,70.31,70.44,52307.0,51.6998,51.8173,51.6557,51.7512,52307.0
2018-07-24 11:40:00,70.46,70.49,70.31,70.47,45037.0,51.7659,51.7879,51.6557,51.7733,45037.0
2018-07-24 11:50:00,70.48,70.53,70.45,70.48,35794.0,51.7806,51.8173,51.7586,51.7806,35794.0
2018-07-24 12:00:00,70.49,70.67,70.43,70.62,57304.0,51.7879,51.9202,51.7439,51.8835,57304.0
2018-07-24 12:10:00,70.62,70.77,70.6,70.7,81818.0,51.8835,51.9937,51.8688,51.9422,81818.0
2018-07-24 12:20:00,70.7,70.72,70.59,70.65,43285.0,51.9422,51.9569,51.8614,51.9055,43285.0
2018-07-24 12:30:00,70.65,70.71,70.63,70.64,24689.0,51.9055,51.9496,51.8908,51.8981,24689.0
2018-07-24 12:40:00,70.64,70.86,70.64,70.79,35706.0,51.8981,52.0598,51.8981,52.0084,35706.0
2018-07-24 12:50:00,70.8,70.84,70.71,70.82,26260.0,52.0157,52.0451,51.9496,52.0304,26260.0
2018-07-24 13:00:00,70.81,70.94,70.78,70.78,26398.0,52.023,52.1186,52.001,52.001,26398.0
2018-07-24 13:10:00,70.76,70.81,70.65,70.7,29620.0,51.9863,52.023,51.9055,51.9422,29620.0
2018-07-24 13:20:00,70.72,70.77,70.67,70.72,21886.0,51.9569,51.9937,51.9202,51.9569,21886.0
2018-07-24 13:30:00,70.73,70.74,70.64,70.67,34973.0,51.9643,51.9716,51.8981,51.9202,34973.0
2018-07-24 13:40:00,70.68,70.73,70.63,70.67,29770.0,51.9275,51.9643,51.8908,51.9202,29770.0
2018-07-24 13:50:00,70.66,70.74,70.6,70.72,25569.0,51.9128,51.9716,51.8688,51.9569,25569.0
2018-07-24 14:00:00,70.71,70.73,70.63,70.66,57219.0,51.9496,51.9643,51.8908,51.9128,57219.0
2018-07-24 14:10:00,70.65,70.76,70.55,70.7,53704.0,51.9055,51.9863,51.832,51.9422,53704.0
2018-07-24 14:20:00,70.7,70.77,70.67,70.69,33316.0,51.9422,51.9937,51.9202,51.9349,33316.0
2018-07-24 14:30:00,70.68,70.74,70.64,70.66,33312.0,51.9275,51.9716,51.8981,51.9128,33312.0
2018-07-24 14:40:00,70.68,70.75,70.62,70.62,37577.0,51.9275,51.979,51.8835,51.8835,37577.0
2018-07-24 14:50:00,70.62,70.74,70.59,70.74,45670.0,51.8835,51.9716,51.8614,51.9716,45670.0
2018-07-24 15:00:00,70.73,70.8,70.7,70.79,27253.0,51.9643,52.0157,51.9422,52.0084,27253.0
2018-07-24 15:10:00,70.79,70.83,70.75,70.82,46288.0,52.0084,52.0377,51.979,52.0304,46288.0
2018-07-24 15:20:00,70.82,70.87,70.78,70.84,71218.0,52.0304,52.0671,52.001,52.0451,71218.0
2018-07-24 15:30:00,70.84,71.11,70.84,71.03,148170.0,52.0451,52.2435,52.0451,52.1847,148170.0
2018-07-24 15:40:00,71.03,71.04,70.79,70.84,152308.0,52.1847,52.192,52.0084,52.0451,152308.0
2018-07-24 15:50:00,70.85,71.0,70.84,70.91,328062.0,52.0524,52.1626,52.0451,52.0965,328062.0
2018-07-25 09:30:00,70.93,71.0,70.48,70.75,82647.0,52.1112,52.1626,51.7806,51.979,82647.0
2018-07-25 09:40:00,70.76,71.18,70.75,70.91,92134.0,51.9863,52.2949,51.979,52.0965,92134.0
2018-07-25 09:50:00,70.91,71.2,70.82,71.0,36088.0,52.0965,52.3096,52.0304,52.1626,36088.0
2018-07-25 10:00:00,71.0,71.2,71.0,71.11,44095.0,52.1626,52.3096,52.1626,52.2435,44095.0
2018-07-25 10:10:00,71.12,71.27,71.11,71.25,38411.0,52.2508,52.361,52.2435,52.3463,38411.0
2018-07-25 10:20:00,71.25,71.39,71.2,71.31,54531.0,52.3463,52.4492,52.3096,52.3904,54531.0
2018-07-25 10:30:00,71.31,71.34,71.18,71.18,56021.0,52.3904,52.4124,52.2949,52.2949,56021.0
2018-07-25 10:40:00,71.18,71.36,71.16,71.28,55953.0,52.2949,52.4271,52.2802,52.3683,55953.0
2018-07-25 10:50:00,71.28,71.42,71.21,71.28,59598.0,52.3683,52.4712,52.3169,52.3683,59598.0
2018-07-25 11:00:00,71.29,71.49,71.27,71.49,61773.0,52.3757,52.5226,52.361,52.5226,61773.0
2018-07-25 11:10:00,71.49,71.5,71.3,71.34,46785.0,52.5226,52.53,52.383,52.4124,46785.0
2018-07-25 11:20:00,71.34,71.38,71.22,71.22,31803.0,52.4124,52.4418,52.3243,52.3243,31803.0
2018-07-25 11:30:00,71.22,71.3,71.19,71.25,37748.0,52.3243,52.383,52.3022,52.3463,37748.0
2018-07-25 11:40:00,71.24,71.27,71.09,71.1,44245.0,52.339,52.361,52.2288,52.2361,44245.0
2018-07-25 11:50:00,71.09,71.09,71.0,71.03,29501.0,52.2288,52.2288,52.1626,52.1847,29501.0
2018-07-25 12:00:00,71.01,71.02,70.88,70.89,23798.0,52.17,52.1773,52.0745,52.0818,23798.0
2018-07-25 12:10:00,70.89,70.92,70.83,70.9,17994.0,52.0818,52.1039,52.0377,52.0892,17994.0
2018-07-25 12:20:00,70.91,70.91,70.81,70.84,16727.0,52.0965,52.0965,52.023,52.0451,16727.0
2018-07-25 12:30:00,70.83,70.85,70.79,70.79,25186.0,52.0377,52.0524,52.0084,52.0084,25186.0
2018-07-25 12:40:00,70.79,70.9,70.77,70.89,25476.0,52.0084,52.0892,51.9937,52.0818,25476.0
2018-07-25 12:50:00,70.9,70.96,70.89,70.92,36126.0,52.0892,52.1332,52.0818,52.1039,36126.0
2018-07-25 13:00:00,70.92,70.95,70.89,70.95,22000.0,52.1039,52.1259,52.0818,52.1259,22000.0
2018-07-25 13:10:00,70.95,70.95,70.83,70.84,17366.0,52.1259,52.1259,52.0377,52.0451,17366.0
2018-07-25 13:20:00,70.84,70.9,70.81,70.83,19552.0,52.0451,52.0892,52.023,52.0377,19552.0
2018-07-25 13:30:00,70.83,70.84,70.75,70.83,32637.0,52.0377,52.0451,51.979,52.0377,32637.0
2018-07-25 13:40:00,70.85,70.99,70.85,70.96,22087.0,52.0524,52.1553,52.0524,52.1332,22087.0
2018-07-25 13:50:00,70.97,70.99,70.95,70.97,12791.0,52.1406,52.1553,52.1259,52.1406,12791.0
2018-07-25 14:00:00,70.97,71.02,70.93,70.94,23381.0,52.1406,52.1773,52.1112,52.1186,23381.0
2018-07-25 14:10:00,70.93,70.94,70.87,70.93,26486.0,52.1112,52.1186,52.0671,52.1112,26486.0
2018-07-25 14:20:00,70.93,70.94,70.84,70.9,29134.0,52.1112,52.1186,52.0451,52.0892,29134.0
2018-07-25 14:30:00,70.89,70.93,70.88,70.91,17416.0,52.0818,52.1112,52.0745,52.0965,17416.0
2018-07-25 14:40:00,70.9,71.04,70.85,71.03,28919.0,52.0892,52.192,52.0524,52.1847,28919.0
2018-07-25 14:50:00,71.02,71.05,70.94,71.0,23196.0,52.1773,52.1994,52.1186,52.1626,23196.0
2018-07-25 15:00:00,71.01,71.03,70.95,70.96,21251.0,52.17,52.1847,52.1259,52.1332,21251.0
2018-07-25 15:10:00,70.97,71.01,70.87,70.88,31606.0,52.1406,52.17,52.0671,52.0745,31606.0
2018-07-25 15:20:00,70.87,70.94,70.82,70.92,41239.0,52.0671,52.1186,52.0304,52.1039,41239.0
2018-07-25 15:30:00,70.92,71.01,70.84,70.97,74034.0,52.1039,52.17,52.0451,52.1406,74034.0
2018-07-25 15:40:00,70.97,70.98,70.85,70.93,90015.0,52.1406,52.1479,52.0524,52.1112,90015.0
2018-07-25 15:50:00,70.94,71.11,70.92,71.03,207977.0,52.1186,52.2435,52.1039,52.1847,207977.0
2018-07-26 09:30:00,71.46,71.55,71.19,71.36,74598.0,52.5006,52.5667,52.3022,52.4271,74598.0
2018-07-26 09:40:00,71.36,71.49,71.24,71.48,40764.0,52.4271,52.5226,52.339,52.5153,40764.0
2018-07-26 09:50:00,71.47,71.57,71.32,71.51,35847.0,52.5079,52.5814,52.3977,52.5373,35847.0
2018-07-26 10:00:00,71.5,71.59,71.4,71.46,36584.0,52.53,52.5961,52.4565,52.5006,36584.0
2018-07-26 10:10:00,71.46,71.51,71.25,71.31,28656.0,52.5006,52.5373,52.3463,52.3904,28656.0
2018-07-26 10:20:00,71.31,71.36,71.21,71.28,31047.0,52.3904,52.4271,52.3169,52.3683,31047.0
2018-07-26 10:30:00,71.27,71.51,71.26,71.47,20896.0,52.361,52.5373,52.3537,52.5079,20896.0
2018-07-26 10:40:00,71.47,71.58,71.42,71.53,22182.0,52.5079,52.5888,52.4712,52.552,22182.0
2018-07-26 10:50:00,71.52,71.55,71.39,71.51,29905.0,52.5447,52.5667,52.4492,52.5373,29905.0
2018-07-26 11:00:00,71.5,71.51,71.21,71.21,23521.0,52.53,52.5373,52.3169,52.3169,23521.0
2018-07-26 11:10:00,71.21,71.27,71.12,71.2,26638.0,52.3169,52.361,52.2508,52.3096,26638.0
2018-07-26 11:20:00,71.2,71.23,71.13,71.23,19405.0,52.3096,52.3316,52.2581,52.3316,19405.0
2018-07-26 11:30:00,71.23,71.24,71.02,71.08,30146.0,52.3316,52.339,52.1773,52.2214,30146.0
2018-07-26 11:40:00,71.1,71.23,71.09,71.23,21153.0,52.2361,52.3316,52.2288,52.3316,21153.0
2018-07-26 11:50:00,71.27,71.27,71.16,71.16,26256.0,52.361,52.361,52.2802,52.2802,26256.0
2018-07-26 12:00:00,71.16,71.3,71.16,71.29,21911.0,52.2802,52.383,52.2802,52.3757,21911.0
2018-07-26 12:10:00,71.29,71.3,71.22,71.26,17775.0,52.3757,52.383,52.3243,52.3537,17775.0
2018-07-26 12:20:00,71.26,71.3,71.18,71.2,24778.0,52.3537,52.383,52.2949,52.3096,24778.0
2018-07-26 12:30:00,71.2,71.21,71.15,71.2,15995.0,52.3096,52.3169,52.2728,52.3096,15995.0
2018-07-26 12:40:00,71.2,71.22,71.1,71.11,16095.0,52.3096,52.3243,52.2361,52.2435,16095.0
2018-07-26 12:50:00,71.11,71.21,71.11,71.14,15146.0,52.2435,52.3169,52.2435,52.2655,15146.0
2018-07-26 13:00:00,71.14,71.18,71.08,71.08,15449.0,52.2655,52.2949,52.2214,52.2214,15449.0
2018-07-26 13:10:00,71.09,71.13,71.05,71.08,30901.0,52.2288,52.2581,52.1994,52.2214,30901.0
2018-07-26 13:20:00,71.08,71.09,71.01,71.03,18211.0,52.2214,52.2288,52.17,52.1847,18211.0
2018-07-26 13:30:00,71.04,71.07,70.98,71.02,29643.0,52.192,52.2141,52.1479,52.1773,29643.0
2018-07-26 13:40:00,71.02,71.22,70.98,71.21,65711.0,52.1773,52.3243,52.1479,52.3169,65711.0
2018-07-26 13:50:00,71.21,71.24,71.08,71.08,29773.0,52.3169,52.339,52.2214,52.2214,29773.0
2018-07-26 14:00:00,71.08,71.19,71.07,71.19,22100.0,52.2214,52.3022,52.2141,52.3022,22100.0
2018-07-26 14:10:00,71.2,71.3,71.16,71.28,24527.0,52.3096,52.383,52.2802,52.3683,24527.0
2018-07-26 14:20:00,71.28,71.29,71.18,71.23,25526.0,52.3683,52.3757,52.2949,52.3316,25526.0
2018-07-26 14:30:00,71.25,71.25,71.17,71.19,26468.0,52.3463,52.3463,52.2875,52.3022,26468.0
2018-07-26 14:40:00,71.2,71.22,71.14,71.2,26357.0,52.3096,52.3243,52.2655,52.3096,26357.0
2018-07-26 14:50:00,71.2,71.36,71.18,71.31,38409.0,52.3096,52.4271,52.2949,52.3904,38409.0
2018-07-26 15:00:00,71.31,71.33,71.18,71.19,33663.0,52.3904,52.4051,52.2949,52.3022,33663.0
2018-07-26 15:10:00,71.18,71.31,71.14,71.3,43578.0,52.2949,52.3904,52.2655,52.383,43578.0
2018-07-26 15:20:00,71.29,71.44,71.27,71.44,33744.0,52.3757,52.4859,52.361,52.4859,33744.0
2018-07-26 15:30:00,71.44,71.56,71.4,71.53,56063.0,52.4859,52.5741,52.4565,52.552,56063.0
2018-07-26 15:40:00,71.53,71.59,71.47,71.5,95309.0,52.552,52.5961,52.5079,52.53,95309.0
2018-07-26 15:50:00,71.49,71.59,71.47,71.5,269872.0,52.5226,52.5961,52.5079,52.53,269872.0
2018-07-27 09:30:00,71.55,71.7,71.33,71.4,84773.0,52.5667,52.6769,52.4051,52.4565,84773.0
2018-07-27 09:40:00,71.4,71.56,71.34,71.44,48651.0,52.4565,52.5741,52.4124,52.4859,48651.0
2018-07-27 09:50:00,71.44,71.56,71.32,71.54,58517.0,52.4859,52.5741,52.3977,52.5594,58517.0
2018-07-27 10:00:00,71.55,71.64,71.47,71.63,54187.0,52.5667,52.6328,52.5079,52.6255,54187.0
2018-07-27 10:10:00,71.63,71.72,71.53,71.53,48809.0,52.6255,52.6916,52.552,52.552,48809.0
2018-07-27 10:20:00,71.53,71.55,71.39,71.42,42912.0,52.552,52.5667,52.4492,52.4712,42912.0
2018-07-27 10:30:00,71.43,71.46,71.31,71.34,41012.0,52.4786,52.5006,52.3904,52.4124,41012.0
2018-07-27 10:40:00,71.35,71.35,71.24,71.3,42143.0,52.4198,52.4198,52.339,52.383,42143.0
2018-07-27 10:50:00,71.3,71.36,71.15,71.18,39668.0,52.383,52.4271,52.2728,52.2949,39668.0
2018-07-27 11:00:00,71.19,71.19,71.06,71.08,46015.0,52.3022,52.3022,52.2067,52.2214,46015.0
2018-07-27 11:10:00,71.09,71.1,70.98,71.04,60886.0,52.2288,52.2361,52.1479,52.192,60886.0
2018-07-27 11:20:00,71.03,71.14,71.02,71.11,42116.0,52.1847,52.2655,52.1773,52.2435,42116.0
2018-07-27 11:30:00,71.12,71.23,71.11,71.19,36685.0,52.2508,52.3316,52.2435,52.3022,36685.0
2018-07-27 11:40:00,71.19,71.31,71.18,71.27,26935.0,52.3022,52.3904,52.2949,52.361,26935.0
2018-07-27 11:50:00,71.27,71.31,71.05,71.13,47495.0,52.361,52.3904,52.1994,52.2581,47495.0
2018-07-27 12:00:00,71.14,71.17,71.11,71.14,27254.0,52.2655,52.2875,52.2435,52.2655,27254.0
2018-07-27 12:10:00,71.15,71.15,71.1,71.1,25505.0,52.2728,52.2728,52.2361,52.2361,25505.0
2018-07-27 12:20:00,71.09,71.23,71.07,71.23,27767.0,52.2288,52.3316,52.2141,52.3316,27767.0
2018-07-27 12:30:00,71.23,71.35,71.2,71.31,32695.0,52.3316,52.4198,52.3096,52.3904,32695.0
2018-07-27 12:40:00,71.32,71.39,71.29,71.35,28684.0,52.3977,52.4492,52.3757,52.4198,28684.0
2018-07-27 12:50:00,71.36,71.47,71.36,71.46,25295.0,52.4271,52.5079,52.4271,52.5006,25295.0
2018-07-27 13:00:00,71.45,71.62,71.42,71.43,38048.0,52.4932,52.6181,52.4712,52.4786,38048.0
2018-07-27 13:10:00,71.42,71.42,71.23,71.28,29067.0,52.4712,52.4712,52.3316,52.3683,29067.0
2018-07-27 13:20:00,71.29,71.33,71.21,71.28,28295.0,52.3757,52.4051,52.3169,52.3683,28295.0
2018-07-27 13:30:00,71.29,71.3,71.13,71.21,31748.0,52.3757,52.383,52.2581,52.3169,31748.0
2018-07-27 13:40:00,71.21,71.21,71.11,71.13,25757.0,52.3169,52.3169,52.2435,52.2581,25757.0
2018-07-27 13:50:00,71.12,71.12,70.98,71.02,34692.0,52.2508,52.2508,52.1479,52.1773,34692.0
2018-07-27 14:00:00,71.02,71.06,70.95,70.96,28836.0,52.1773,52.2067,52.1259,52.1332,28836.0
2018-07-27 14:10:00,70.95,71.08,70.95,71.04,85469.0,52.1259,52.2214,52.1259,52.192,85469.0
2018-07-27 14:20:00,71.05,71.16,71.03,71.13,23750.0,52.1994,52.2802,52.1847,52.2581,23750.0
2018-07-27 14:30:00,71.12,71.14,71.06,71.06,25110.0,52.2508,52.2655,52.2067,52.2067,25110.0
2018-07-27 14:40:00,71.07,71.08,70.93,70.96,42580.0,52.2141,52.2214,52.1112,52.1332,42580.0
2018-07-27 14:50:00,70.96,71.0,70.9,70.91,53814.0,52.1332,52.1626,52.0892,52.0965,53814.0
2018-07-27 15:00:00,70.91,70.98,70.84,70.86,36790.0,52.0965,52.1479,52.0451,52.0598,36790.0
2018-07-27 15:10:00,70.85,70.95,70.83,70.95,33710.0,52.0524,52.1259,52.0377,52.1259,33710.0
2018-07-27 15:20:00,70.95,71.05,70.93,70.97,44167.0,52.1259,52.1994,52.1112,52.1406,44167.0
2018-07-27 15:30:00,70.97,71.07,70.97,71.02,100561.0,52.1406,52.2141,52.1406,52.1773,100561.0
2018-07-27 15:40:00,71.02,71.14,71.0,71.11,87261.0,52.1773,52.2655,52.1626,52.2435,87261.0
2018-07-27 15:50:00,71.11,71.31,71.07,71.26,331244.0,52.2435,52.3904,52.2141,52.3537,331244.0
2018-07-30 09:30:00,71.18,71.29,70.96,71.29,58503.0,52.2949,52.3757,52.1332,52.3757,58503.0
2018-07-30 09:40:00,71.29,71.29,71.1,71.11,54357.0,52.3757,52.3757,52.2361,52.2435,54357.0
2018-07-30 09:50:00,71.11,71.11,70.9,70.95,64550.0,52.2435,52.2435,52.0892,52.1259,64550.0
2018-07-30 10:00:00,70.96,71.0,70.73,70.75,80826.0,52.1332,52.1626,51.9643,51.979,80826.0
2018-07-30 10:10:00,70.76,70.84,70.62,70.74,53478.0,51.9863,52.0451,51.8835,51.9716,53478.0
2018-07-30 10:20:00,70.73,70.82,70.72,70.82,32980.0,51.9643,52.0304,51.9569,52.0304,32980.0
2018-07-30 10:30:00,70.83,70.86,70.69,70.72,63181.0,52.0377,52.0598,51.9349,51.9569,63181.0
2018-07-30 10:40:00,70.7,70.78,70.65,70.67,29740.0,51.9422,52.001,51.9055,51.9202,29740.0
2018-07-30 10:50:00,70.66,70.99,70.66,70.94,24647.0,51.9128,52.1553,51.9128,52.1186,24647.0
2018-07-30 11:00:00,70.95,71.02,70.91,70.99,29418.0,52.1259,52.1773,52.0965,52.1553,29418.0
2018-07-30 11:10:00,70.98,71.04,70.92,71.04,22352.0,52.1479,52.192,52.1039,52.192,22352.0
2018-07-30 11:20:00,71.04,71.17,71.02,71.17,18826.0,52.192,52.2875,52.1773,52.2875,18826.0
2018-07-30 11:30:00,71.17,71.22,71.12,71.18,24269.0,52.2875,52.3243,52.2508,52.2949,24269.0
2018-07-30 11:40:00,71.19,71.21,71.12,71.17,36131.0,52.3022,52.3169,52.2508,52.2875,36131.0
2018-07-30 11:50:00,71.16,71.16,71.0,71.03,27161.0,52.2802,52.2802,52.1626,52.1847,27161.0
2018-07-30 12:00:00,71.05,71.12,70.96,71.11,19197.0,52.1994,52.2508,52.1332,52.2435,19197.0
2018-07-30 12:10:00,71.12,71.14,71.04,71.08,20491.0,52.2508,52.2655,52.192,52.2214,20491.0
2018-07-30 12:20:00,71.1,71.21,71.05,71.21,20190.0,52.2361,52.3169,52.1994,52.3169,20190.0
2018-07-30 12:30:00,71.21,71.27,71.19,71.26,23102.0,52.3169,52.361,52.3022,52.3537,23102.0
2018-07-30 12:40:00,71.24,71.39,71.23,71.37,25141.0,52.339,52.4492,52.3316,52.4345,25141.0
2018-07-30 12:50:00,71.37,71.39,71.28,71.37,28909.0,52.4345,52.4492,52.3683,52.4345,28909.0
2018-07-30 13:00:00,71.36,71.43,71.28,71.3,66799.0,52.4271,52.4786,52.3683,52.383,66799.0
2018-07-30 13:10:00,71.29,71.3,71.2,71.28,48464.0,52.3757,52.383,52.3096,52.3683,48464.0
2018-07-30 13:20:00,71.27,71.27,71.08,71.13,41843.0,52.361,52.361,52.2214,52.2581,41843.0
2018-07-30 13:30:00,71.13,71.22,71.11,71.2,29275.0,52.2581,52.3243,52.2435,52.3096,29275.0
2018-07-30 13:40:00,71.2,71.42,71.19,71.4,53545.0,52.3096,52.4712,52.3022,52.4565,53545.0
2018-07-30 13:50:00,71.4,71.4,71.31,71.31,35613.0,52.4565,52.4565,52.3904,52.3904,35613.0
2018-07-30 14:00:00,71.31,71.36,71.27,71.3,81546.0,52.3904,52.4271,52.361,52.383,81546.0
2018-07-30 14:10:00,71.3,71.31,71.26,71.27,43930.0,52.383,52.3904,52.3537,52.361,43930.0
2018-07-30 14:20:00,71.26,71.31,71.26,71.28,45244.0,52.3537,52.3904,52.3537,52.3683,45244.0
2018-07-30 14:30:00,71.27,71.28,71.13,71.14,52094.0,52.361,52.3683,52.2581,52.2655,52094.0
2018-07-30 14:40:00,71.14,71.21,71.09,71.14,45434.0,52.2655,52.3169,52.2288,52.2655,45434.0
2018-07-30 14:50:00,71.14,71.21,71.08,71.19,35899.0,52.2655,52.3169,52.2214,52.3022,35899.0
2018-07-30 15:00:00,71.19,71.19,71.04,71.05,70849.0,52.3022,52.3022,52.192,52.1994,70849.0
2018-07-30 15:10:00,71.04,71.05,70.92,71.01,73591.0,52.192,52.1994,52.1039,52.17,73591.0
2018-07-30 15:20:00,71.01,71.09,71.01,71.06,80160.0,52.17,52.2288,52.17,52.2067,80160.0
2018-07-30 15:30:00,71.05,71.11,71.0,71.08,83979.0,52.1994,52.2435,52.1626,52.2214,83979.0
2018-07-30 15:40:00,71.07,71.17,71.07,71.15,86842.0,52.2141,52.2875,52.2141,52.2728,86842.0
2018-07-30 15:50:00,71.15,71.2,71.07,71.18,246598.0,52.2728,52.3096,52.2141,52.2949,246598.0
2018-07-31 09:30:00,71.36,71.48,71.07,71.15,66158.0,52.4271,52.5153,52.2141,52.2728,66158.0
2018-07-31 09:40:00,71.2,71.39,71.13,71.34,44760.0,52.3096,52.4492,52.2581,52.4124,44760.0
2018-07-31 09:50:00,71.31,71.39,71.25,71.37,37457.0,52.3904,52.4492,52.3463,52.4345,37457.0
2018-07-31 10:00:00,71.4,71.51,71.33,71.47,69113.0,52.4565,52.5373,52.4051,52.5079,69113.0
2018-07-31 10:10:00,71.46,71.71,71.45,71.66,70626.0,52.5006,52.6843,52.4932,52.6475,70626.0
2018-07-31 10:20:00,71.69,71.76,71.45,71.47,53719.0,52.6696,52.721,52.4932,52.5079,53719.0
2018-07-31 10:30:00,71.46,71.51,71.32,71.45,61492.0,52.5006,52.5373,52.3977,52.4932,61492.0
2018-07-31 10:40:00,71.46,71.53,71.37,71.39,34405.0,52.5006,52.552,52.4345,52.4492,34405.0
2018-07-31 10:50:00,71.39,71.46,71.36,71.38,48214.0,52.4492,52.5006,52.4271,52.4418,48214.0
2018-07-31 11:00:00,71.39,71.39,71.2,71.24,42975.0,52.4492,52.4492,52.3096,52.339,42975.0
2018-07-31 11:10:00,71.23,71.3,71.14,71.26,66066.0,52.3316,52.383,52.2655,52.3537,66066.0
2018-07-31 11:20:00,71.26,71.27,70.99,71.2,210670.0,52.3537,52.361,52.1553,52.3096,210670.0
2018-07-31 11:30:00,71.18,71.32,71.18,71.25,61078.0,52.2949,52.3977,52.2949,52.3463,61078.0
2018-07-31 11:40:00,71.24,71.25,70.91,70.95,40578.0,52.339,52.3463,52.0965,52.1259,40578.0
2018-07-31 11:50:00,70.95,70.95,70.84,70.85,56980.0,52.1259,52.1259,52.0451,52.0524,56980.0
2018-07-31 12:00:00,70.84,71.0,70.77,70.97,38507.0,52.0451,52.1626,51.9937,52.1406,38507.0
2018-07-31 12:10:00,70.98,71.06,70.94,71.05,45053.0,52.1479,52.2067,52.1186,52.1994,45053.0
2018-07-31 12:20:00,71.04,71.06,71.0,71.03,37144.0,52.192,52.2067,52.1626,52.1847,37144.0
2018-07-31 12:30:00,71.03,71.12,71.01,71.02,60265.0,52.1847,52.2508,52.17,52.1773,60265.0
2018-07-31 12:40:00,71.02,71.21,71.01,71.2,45421.0,52.1773,52.3169,52.17,52.3096,45421.0
2018-07-31 12:50:00,71.19,71.23,71.15,71.2,31382.0,52.3022,52.3316,52.2728,52.3096,31382.0
2018-07-31 13:00:00,71.2,71.31,71.19,71.29,36980.0,52.3096,52.3904,52.3022,52.3757,36980.0
2018-07-31 13:10:00,71.29,71.29,71.19,71.2,24865.0,52.3757,52.3757,52.3022,52.3096,24865.0
2018-07-31 13:20:00,71.2,71.24,71.12,71.23,29674.0,52.3096,52.339,52.2508,52.3316,29674.0
2018-07-31 13:30:00,71.23,71.29,71.19,71.19,27827.0,52.3316,52.3757,52.3022,52.3022,27827.0
2018-07-31 13:40:00,71.21,71.26,71.18,71.22,22890.0,52.3169,52.3537,52.2949,52.3243,22890.0
2018-07-31 13:50:00,71.22,71.25,71.14,71.18,32122.0,52.3243,52.3463,52.2655,52.2949,32122.0
2018-07-31 14:00:00,71.18,71.23,71.17,71.19,98728.0,52.2949,52.3316,52.2875,52.3022,98728.0
2018-07-31 14:10:00,71.19,71.19,71.08,71.12,56294.0,52.3022,52.3022,52.2214,52.2508,56294.0
2018-07-31 14:20:00,71.13,71.16,71.06,71.15,41619.0,52.2581,52.2802,52.2067,52.2728,41619.0
2018-07-31 14:30:00,71.15,71.2,71.11,71.18,44369.0,52.2728,52.3096,52.2435,52.2949,44369.0
2018-07-31 14:40:00,71.18,71.23,71.17,71.22,35568.0,52.2949,52.3316,52.2875,52.3243,35568.0
2018-07-31 14:50:00,71.22,71.36,71.21,71.33,38464.0,52.3243,52.4271,52.3169,52.4051,38464.0
2018-07-31 15:00:00,71.32,71.32,71.23,71.24,44831.0,52.3977,52.3977,52.3316,52.339,44831.0
2018-07-31 15:10:00,71.25,71.3,71.23,71.26,48856.0,52.3463,52.383,52.3316,52.3537,48856.0
2018-07-31 15:20:00,71.26,71.39,71.26,71.31,77964.0,52.3537,52.4492,52.3537,52.3904,77964.0
2018-07-31 15:30:00,71.32,71.34,71.22,71.25,126479.0,52.3977,52.4124,52.3243,52.3463,126479.0
2018-07-31 15:40:00,71.26,71.41,71.25,71.34,177315.0,52.3537,52.4639,52.3463,52.4124,177315.0
2018-07-31 15:50:00,71.34,71.75,71.31,71.62,583557.0,52.4124,52.7136,52.3904,52.6181,583557.0
2018-08-01 09:30:00,70.96,71.0,69.78,69.8,357665.0,52.1332,52.1626,51.2663,51.281,357665.0
2018-08-01 09:40:00,69.78,70.62,69.69,70.62,267435.0,51.2663,51.8835,51.2002,51.8835,267435.0
2018-08-01 09:50:00,70.6,71.2,70.57,70.66,125733.0,51.8688,52.3096,51.8467,51.9128,125733.0
2018-08-01 10:00:00,70.65,70.65,70.12,70.5,127425.0,51.9055,51.9055,51.5161,51.7953,127425.0
2018-08-01 10:10:00,70.53,70.6,70.33,70.45,88827.0,51.8173,51.8688,51.6704,51.7586,88827.0
2018-08-01 10:20:00,70.47,70.5,70.01,70.37,135125.0,51.7733,51.7953,51.4353,51.6998,135125.0
2018-08-01 10:30:00,70.4,70.7,70.38,70.63,60179.0,51.7218,51.9422,51.7071,51.8908,60179.0
2018-08-01 10:40:00,70.62,70.81,70.4,70.44,172615.0,51.8835,52.023,51.7218,51.7512,172615.0
2018-08-01 10:50:00,70.43,70.55,70.3,70.45,82085.0,51.7439,51.832,51.6484,51.7586,82085.0
2018-08-01 11:00:00,70.45,70.62,70.38,70.57,97948.0,51.7586,51.8835,51.7071,51.8467,97948.0
2018-08-01 11:10:00,70.55,70.64,70.4,70.51,75086.0,51.832,51.8981,51.7218,51.8026,75086.0
2018-08-01 11:20:00,70.52,70.74,70.5,70.61,110514.0,51.81,51.9716,51.7953,51.8761,110514.0
2018-08-01 11:30:00,70.61,70.74,70.57,70.73,49790.0,51.8761,51.9716,51.8467,51.9643,49790.0
2018-08-01 11:40:00,70.74,70.91,70.72,70.91,43803.0,51.9716,52.0965,51.9569,52.0965,43803.0
2018-08-01 11:50:00,70.91,70.98,70.71,70.72,51150.0,52.0965,52.1479,51.9496,51.9569,51150.0
2018-08-01 12:00:00,70.71,70.71,70.44,70.48,59362.0,51.9496,51.9496,51.7512,51.7806,59362.0
2018-08-01 12:10:00,70.48,70.51,70.37,70.43,57773.0,51.7806,51.8026,51.6998,51.7439,57773.0
2018-08-01 12:20:00,70.41,70.5,70.26,70.29,72239.0,51.7292,51.7953,51.619,51.641,72239.0
2018-08-01 12:30:00,70.3,70.48,70.29,70.48,47396.0,51.6484,51.7806,51.641,51.7806,47396.0
2018-08-01 12:40:00,70.49,70.64,70.48,70.63,78326.0,51.7879,51.8981,51.7806,51.8908,78326.0
2018-08-01 12:50:00,70.61,70.64,70.36,70.37,36812.0,51.8761,51.8981,51.6924,51.6998,36812.0
2018-08-01 13:00:00,70.36,70.38,70.21,70.21,37660.0,51.6924,51.7071,51.5822,51.5822,37660.0
2018-08-01 13:10:00,70.2,70.25,70.09,70.11,42892.0,51.5749,51.6116,51.4941,51.5088,42892.0
2018-08-01 13:20:00,70.11,70.11,70.0,70.03,46264.0,51.5088,51.5088,51.428,51.45,46264.0
2018-08-01 13:30:00,70.04,70.26,70.03,70.23,47120.0,51.4573,51.619,51.45,51.5969,47120.0
2018-08-01 13:40:00,70.22,70.39,70.2,70.25,81569.0,51.5896,51.7145,51.5749,51.6116,81569.0
2018-08-01 13:50:00,70.24,70.25,70.06,70.13,50473.0,51.6043,51.6116,51.472,51.5235,50473.0
2018-08-01 14:00:00,70.11,70.26,70.03,70.23,111522.0,51.5088,51.619,51.45,51.5969,111522.0
2018-08-01 14:10:00,70.22,70.25,70.1,70.18,64162.0,51.5896,51.6116,51.5014,51.5602,64162.0
2018-08-01 14:20:00,70.16,70.38,70.16,70.31,90905.0,51.5455,51.7071,51.5455,51.6557,90905.0
2018-08-01 14:30:00,70.3,70.33,70.18,70.23,44982.0,51.6484,51.6704,51.5602,51.5969,44982.0
2018-08-01 14:40:00,70.23,70.32,70.18,70.19,40194.0,51.5969,51.663,51.5602,51.5675,40194.0
2018-08-01 14:50:00,70.19,70.3,70.19,70.25,50662.0,51.5675,51.6484,51.5675,51.6116,50662.0
2018-08-01 15:00:00,70.24,70.31,70.2,70.3,71050.0,51.6043,51.6557,51.5749,51.6484,71050.0
2018-08-01 15:10:00,70.3,70.3,70.14,70.18,71936.0,51.6484,51.6484,51.5308,51.5602,71936.0
2018-08-01 15:20:00,70.17,70.22,70.06,70.13,82160.0,51.5528,51.5896,51.472,51.5235,82160.0
2018-08-01 15:30:00,70.13,70.3,70.12,70.26,91443.0,51.5235,51.6484,51.5161,51.619,91443.0
2018-08-01 15:40:00,70.25,70.28,70.21,70.24,120564.0,51.6116,51.6337,51.5822,51.6043,120564.0
2018-08-01 15:50:00,70.23,70.55,70.18,70.33,405469.0,51.5969,51.832,51.5602,51.6704,405469.0
2018-08-02 09:30:00,70.22,70.83,70.15,70.83,85919.0,51.5896,52.0377,51.5382,52.0377,85919.0
2018-08-02 09:40:00,70.83,70.95,70.56,70.58,55646.0,52.0377,52.1259,51.8394,51.8541,55646.0
2018-08-02 09:50:00,70.58,70.75,70.4,70.5,114853.0,51.8541,51.979,51.7218,51.7953,114853.0
2018-08-02 10:00:00,70.48,70.56,70.3,70.45,115058.0,51.7806,51.8394,51.6484,51.7586,115058.0
2018-08-02 10:10:00,70.44,70.85,70.42,70.55,70720.0,51.7512,52.0524,51.7365,51.832,70720.0
2018-08-02 10:20:00,70.55,70.56,70.08,70.08,135933.0,51.832,51.8394,51.4867,51.4867,135933.0
2018-08-02 10:30:00,70.08,70.31,70.08,70.26,47834.0,51.4867,51.6557,51.4867,51.619,47834.0
2018-08-02 10:40:00,70.28,70.64,70.27,70.61,60768.0,51.6337,51.8981,51.6263,51.8761,60768.0
2018-08-02 10:50:00,70.62,70.9,70.59,70.89,97757.0,51.8835,52.0892,51.8614,52.0818,97757.0
2018-08-02 11:00:00,70.89,70.9,70.8,70.9,87506.0,52.0818,52.0892,52.0157,52.0892,87506.0
2018-08-02 11:10:00,70.9,71.02,70.86,71.02,52302.0,52.0892,52.1773,52.0598,52.1773,52302.0
2018-08-02 11:20:00,71.05,71.12,71.02,71.02,44140.0,52.1994,52.2508,52.1773,52.1773,44140.0
2018-08-02 11:30:00,71.0,71.01,70.77,70.79,34280.0,52.1626,52.17,51.9937,52.0084,34280.0
2018-08-02 11:40:00,70.76,70.89,70.75,70.83,49238.0,51.9863,52.0818,51.979,52.0377,49238.0
2018-08-02 11:50:00,70.82,71.11,70.8,71.09,47272.0,52.0304,52.2435,52.0157,52.2288,47272.0
2018-08-02 12:00:00,71.11,71.14,71.0,71.0,52820.0,52.2435,52.2655,52.1626,52.1626,52820.0
2018-08-02 12:10:00,70.99,71.04,70.94,70.96,39752.0,52.1553,52.192,52.1186,52.1332,39752.0
2018-08-02 12:20:00,70.96,71.01,70.91,70.91,32632.0,52.1332,52.17,52.0965,52.0965,32632.0
2018-08-02 12:30:00,70.92,70.98,70.91,70.96,24727.0,52.1039,52.1479,52.0965,52.1332,24727.0
2018-08-02 12:40:00,70.96,71.0,70.93,71.0,36594.0,52.1332,52.1626,52.1112,52.1626,36594.0
2018-08-02 12:50:00,70.98,71.16,70.98,71.15,30113.0,52.1479,52.2802,52.1479,52.2728,30113.0
2018-08-02 13:00:00,71.14,71.15,71.02,71.04,21927.0,52.2655,52.2728,52.1773,52.192,21927.0
2018-08-02 13:10:00,71.04,71.14,71.01,71.04,26488.0,52.192,52.2655,52.17,52.192,26488.0
2018-08-02 13:20:00,71.04,71.07,71.0,71.06,24896.0,52.192,52.2141,52.1626,52.2067,24896.0
2018-08-02 13:30:00,71.07,71.08,70.92,70.92,34171.0,52.2141,52.2214,52.1039,52.1039,34171.0
2018-08-02 13:40:00,70.92,70.97,70.9,70.93,22812.0,52.1039,52.1406,52.0892,52.1112,22812.0
2018-08-02 13:50:00,70.92,71.06,70.91,71.06,22505.0,52.1039,52.2067,52.0965,52.2067,22505.0
2018-08-02 14:00:00,71.07,71.08,70.94,71.01,21301.0,52.2141,52.2214,52.1186,52.17,21301.0
2018-08-02 14:10:00,71.01,71.2,70.97,71.15,32947.0,52.17,52.3096,52.1406,52.2728,32947.0
2018-08-02 14:20:00,71.14,71.15,71.1,71.1,21295.0,52.2655,52.2728,52.2361,52.2361,21295.0
2018-08-02 14:30:00,71.09,71.1,71.01,71.06,25176.0,52.2288,52.2361,52.17,52.2067,25176.0
2018-08-02 14:40:00,71.06,71.15,71.06,71.13,32685.0,52.2067,52.2728,52.2067,52.2581,32685.0
2018-08-02 14:50:00,71.13,71.13,71.03,71.03,19671.0,52.2581,52.2581,52.1847,52.1847,19671.0
2018-08-02 15:00:00,71.05,71.07,70.96,70.99,25309.0,52.1994,52.2141,52.1332,52.1553,25309.0
2018-08-02 15:10:00,70.99,71.16,70.98,71.16,25842.0,52.1553,52.2802,52.1479,52.2802,25842.0
2018-08-02 15:20:00,71.15,71.2,71.11,71.11,40799.0,52.2728,52.3096,52.2435,52.2435,40799.0
2018-08-02 15:30:00,71.11,71.21,71.08,71.18,50061.0,52.2435,52.3169,52.2214,52.2949,50061.0
2018-08-02 15:40:00,71.18,71.2,71.03,71.04,101351.0,52.2949,52.3096,52.1847,52.192,101351.0
2018-08-02 15:50:00,71.03,71.12,71.02,71.12,201622.0,52.1847,52.2508,52.1773,52.2508,201622.0
2018-08-03 09:30:00,71.11,71.2,70.87,71.18,45734.0,52.2435,52.3096,52.0671,52.2949,45734.0
2018-08-03 09:40:00,71.15,71.58,71.12,71.5,21813.0,52.2728,52.5888,52.2508,52.53,21813.0
2018-08-03 09:50:00,71.53,71.63,71.43,71.49,55840.0,52.552,52.6255,52.4786,52.5226,55840.0
2018-08-03 10:00:00,71.47,71.67,71.45,71.61,73494.0,52.5079,52.6549,52.4932,52.6108,73494.0
2018-08-03 10:10:00,71.62,71.76,71.57,71.68,74833.0,52.6181,52.721,52.5814,52.6622,74833.0
2018-08-03 10:20:00,71.67,71.89,71.67,71.84,37066.0,52.6549,52.8165,52.6549,52.7798,37066.0
2018-08-03 10:30:00,71.86,71.98,71.85,71.98,38580.0,52.7945,52.8826,52.7871,52.8826,38580.0
2018-08-03 10:40:00,71.97,72.17,71.94,72.15,126498.0,52.8753,53.0222,52.8532,53.0075,126498.0
2018-08-03 10:50:00,72.16,72.26,72.1,72.2,67324.0,53.0149,53.0883,52.9708,53.0443,67324.0
2018-08-03 11:00:00,72.19,72.25,72.07,72.11,56286.0,53.0369,53.081,52.9487,52.9781,56286.0
2018-08-03 11:10:00,72.11,72.19,72.02,72.16,72989.0,52.9781,53.0369,52.912,53.0149,72989.0
2018-08-03 11:20:00,72.15,72.23,72.07,72.16,41166.0,53.0075,53.0663,52.9487,53.0149,41166.0
2018-08-03 11:30:00,72.16,72.2,72.02,72.05,44478.0,53.0149,53.0443,52.912,52.9341,44478.0
2018-08-03 11:40:00,72.07,72.1,72.0,72.02,21595.0,52.9487,52.9708,52.8973,52.912,21595.0
2018-08-03 11:50:00,72.01,72.01,71.94,71.97,27411.0,52.9047,52.9047,52.8532,52.8753,27411.0
2018-08-03 12:00:00,71.97,72.05,71.93,71.94,26314.0,52.8753,52.9341,52.8459,52.8532,26314.0
2018-08-03 12:10:00,71.94,72.1,71.91,72.08,39997.0,52.8532,52.9708,52.8312,52.9561,39997.0
2018-08-03 12:20:00,72.1,72.17,72.09,72.16,25641.0,52.9708,53.0222,52.9634,53.0149,25641.0
2018-08-03 12:30:00,72.15,72.16,72.06,72.12,23459.0,53.0075,53.0149,52.9414,52.9855,23459.0
2018-08-03 12:40:00,72.12,72.18,72.12,72.17,15239.0,52.9855,53.0296,52.9855,53.0222,15239.0
2018-08-03 12:50:00,72.17,72.24,72.12,72.13,21904.0,53.0222,53.0736,52.9855,52.9928,21904.0
2018-08-03 13:00:00,72.14,72.16,72.07,72.12,20973.0,53.0002,53.0149,52.9487,52.9855,20973.0
2018-08-03 13:10:00,72.13,72.18,72.08,72.18,22262.0,52.9928,53.0296,52.9561,53.0296,22262.0
2018-08-03 13:20:00,72.19,72.26,72.16,72.22,34672.0,53.0369,53.0883,53.0149,53.059,34672.0
2018-08-03 13:30:00,72.24,72.32,72.24,72.25,26254.0,53.0736,53.1324,53.0736,53.081,26254.0
2018-08-03 13:40:00,72.24,72.24,72.06,72.08,54766.0,53.0736,53.0736,52.9414,52.9561,54766.0
2018-08-03 13:50:00,72.07,72.12,72.06,72.12,20526.0,52.9487,52.9855,52.9414,52.9855,20526.0
2018-08-03 14:00:00,72.11,72.25,72.05,72.23,41129.0,52.9781,53.081,52.9341,53.0663,41129.0
2018-08-03 14:10:00,72.23,72.29,72.14,72.14,22691.0,53.0663,53.1104,53.0002,53.0002,22691.0
2018-08-03 14:20:00,72.15,72.23,72.14,72.23,56128.0,53.0075,53.0663,53.0002,53.0663,56128.0
2018-08-03 14:30:00,72.23,72.38,72.2,72.33,108887.0,53.0663,53.1765,53.0443,53.1398,108887.0
2018-08-03 14:40:00,72.32,72.33,72.13,72.14,27352.0,53.1324,53.1398,52.9928,53.0002,27352.0
2018-08-03 14:50:00,72.15,72.26,72.14,72.21,32514.0,53.0075,53.0883,53.0002,53.0516,32514.0
2018-08-03 15:00:00,72.21,72.23,72.15,72.18,32551.0,53.0516,53.0663,53.0075,53.0296,32551.0
2018-08-03 15:10:00,72.19,72.22,72.13,72.22,40895.0,53.0369,53.059,52.9928,53.059,40895.0
2018-08-03 15:20:00,72.21,72.27,72.18,72.21,48608.0,53.0516,53.0957,53.0296,53.0516,48608.0
2018-08-03 15:30:00,72.2,72.26,72.15,72.17,80654.0,53.0443,53.0883,53.0075,53.0222,80654.0
2018-08-03 15:40:00,72.17,72.26,72.15,72.21,100240.0,53.0222,53.0883,53.0075,53.0516,100240.0
2018-08-03 15:50:00,72.21,72.23,72.1,72.13,229748.0,53.0516,53.0663,52.9708,52.9928,229748.0
2018-08-06 09:30:00,72.06,72.43,71.91,72.35,93506.0,52.9414,53.2132,52.8312,53.1545,93506.0
2018-08-06 09:40:00,72.39,72.47,72.23,72.3,47592.0,53.1838,53.2426,53.0663,53.1177,47592.0
2018-08-06 09:50:00,72.29,72.43,72.24,72.27,70852.0,53.1104,53.2132,53.0736,53.0957,70852.0
2018-08-06 10:00:00,72.27,72.44,72.26,72.3,107720.0,53.0957,53.2206,53.0883,53.1177,107720.0
2018-08-06 10:10:00,72.3,72.3,72.06,72.15,48718.0,53.1177,53.1177,52.9414,53.0075,48718.0
2018-08-06 10:20:00,72.16,72.3,72.14,72.18,62083.0,53.0149,53.1177,53.0002,53.0296,62083.0
2018-08-06 10:30:00,72.18,72.3,72.13,72.18,50174.0,53.0296,53.1177,52.9928,53.0296,50174.0
2018-08-06 10:40:00,72.19,72.27,72.12,72.23,25323.0,53.0369,53.0957,52.9855,53.0663,25323.0
2018-08-06 10:50:00,72.23,72.36,72.21,72.24,16943.0,53.0663,53.1618,53.0516,53.0736,16943.0
2018-08-06 11:00:00,72.23,72.31,72.16,72.26,32814.0,53.0663,53.1251,53.0149,53.0883,32814.0
2018-08-06 11:10:00,72.26,72.34,72.2,72.31,40749.0,53.0883,53.1471,53.0443,53.1251,40749.0
2018-08-06 11:20:00,72.3,72.37,72.25,72.35,25289.0,53.1177,53.1692,53.081,53.1545,25289.0
2018-08-06 11:30:00,72.32,72.33,72.27,72.3,28610.0,53.1324,53.1398,53.0957,53.1177,28610.0
2018-08-06 11:40:00,72.3,72.36,72.3,72.33,20594.0,53.1177,53.1618,53.1177,53.1398,20594.0
2018-08-06 11:50:00,72.33,72.41,72.33,72.33,16481.0,53.1398,53.1985,53.1398,53.1398,16481.0
2018-08-06 12:00:00,72.34,72.39,72.29,72.38,21471.0,53.1471,53.1838,53.1104,53.1765,21471.0
2018-08-06 12:10:00,72.38,72.45,72.35,72.39,43045.0,53.1765,53.2279,53.1545,53.1838,43045.0
2018-08-06 12:20:00,72.41,72.44,72.34,72.37,22037.0,53.1985,53.2206,53.1471,53.1692,22037.0
2018-08-06 12:30:00,72.38,72.4,72.28,72.34,27147.0,53.1765,53.1912,53.103,53.1471,27147.0
2018-08-06 12:40:00,72.33,72.45,72.33,72.42,39935.0,53.1398,53.2279,53.1398,53.2059,39935.0
2018-08-06 12:50:00,72.42,72.49,72.35,72.35,21214.0,53.2059,53.2573,53.1545,53.1545,21214.0
2018-08-06 13:00:00,72.36,72.37,72.28,72.31,25229.0,53.1618,53.1692,53.103,53.1251,25229.0
2018-08-06 13:10:00,72.3,72.32,72.26,72.3,25854.0,53.1177,53.1324,53.0883,53.1177,25854.0
2018-08-06 13:20:00,72.29,72.3,72.2,72.23,23193.0,53.1104,53.1177,53.0443,53.0663,23193.0
2018-08-06 13:30:00,72.22,72.25,72.19,72.21,18302.0,53.059,53.081,53.0369,53.0516,18302.0
2018-08-06 13:40:00,72.22,72.26,72.17,72.25,13438.0,53.059,53.0883,53.0222,53.081,13438.0
2018-08-06 13:50:00,72.25,72.33,72.23,72.33,8741.0,53.081,53.1398,53.0663,53.1398,8741.0
2018-08-06 14:00:00,72.32,72.33,72.07,72.1,111427.0,53.1324,53.1398,52.9487,52.9708,111427.0
2018-08-06 14:10:00,72.11,72.12,72.06,72.06,29179.0,52.9781,52.9855,52.9414,52.9414,29179.0
2018-08-06 14:20:00,72.07,72.09,71.88,71.91,36951.0,52.9487,52.9634,52.8092,52.8312,36951.0
2018-08-06 14:30:00,71.92,71.98,71.9,71.95,35537.0,52.8385,52.8826,52.8239,52.8606,35537.0
2018-08-06 14:40:00,71.95,72.08,71.86,71.87,46081.0,52.8606,52.9561,52.7945,52.8018,46081.0
2018-08-06 14:50:00,71.86,71.91,71.7,71.71,55462.0,52.7945,52.8312,52.6769,52.6843,55462.0
2018-08-06 15:00:00,71.7,71.7,71.6,71.6,70912.0,52.6769,52.6769,52.6034,52.6034,70912.0
2018-08-06 15:10:00,71.61,71.64,71.53,71.57,58056.0,52.6108,52.6328,52.552,52.5814,58056.0
2018-08-06 15:20:00,71.58,71.58,71.5,71.53,51320.0,52.5888,52.5888,52.53,52.552,51320.0
2018-08-06 15:30:00,71.53,71.64,71.52,71.62,72028.0,52.552,52.6328,52.5447,52.6181,72028.0
2018-08-06 15:40:00,71.62,71.73,71.61,71.72,74741.0,52.6181,52.699,52.6108,52.6916,74741.0
2018-08-06 15:50:00,71.73,71.77,71.65,71.76,189060.0,52.699,52.7283,52.6402,52.721,189060.0
2018-08-07 09:30:00,71.48,71.48,71.1,71.1,97173.0,52.5153,52.5153,52.2361,52.2361,97173.0
2018-08-07 09:40:00,71.14,71.44,71.08,71.38,54413.0,52.2655,52.4859,52.2214,52.4418,54413.0
2018-08-07 09:50:00,71.35,71.35,71.05,71.11,64711.0,52.4198,52.4198,52.1994,52.2435,64711.0
2018-08-07 10:00:00,71.1,71.25,71.02,71.13,113166.0,52.2361,52.3463,52.1773,52.2581,113166.0
2018-08-07 10:10:00,71.12,71.26,71.07,71.1,63904.0,52.2508,52.3537,52.2141,52.2361,63904.0
2018-08-07 10:20:00,71.1,71.2,70.92,70.95,95297.0,52.2361,52.3096,52.1039,52.1259,95297.0
2018-08-07 10:30:00,70.95,70.95,70.84,70.84,83458.0,52.1259,52.1259,52.0451,52.0451,83458.0
2018-08-07 10:40:00,70.86,70.87,70.56,70.85,126244.0,52.0598,52.0671,51.8394,52.0524,126244.0
2018-08-07 10:50:00,70.85,70.98,70.73,70.95,122169.0,52.0524,52.1479,51.9643,52.1259,122169.0
2018-08-07 11:00:00,70.95,71.04,70.86,71.01,94783.0,52.1259,52.192,52.0598,52.17,94783.0
2018-08-07 11:10:00,71.02,71.12,70.95,71.11,53655.0,52.1773,52.2508,52.1259,52.2435,53655.0
2018-08-07 11:20:00,71.1,71.12,71.0,71.02,37640.0,52.2361,52.2508,52.1626,52.1773,37640.0
2018-08-07 11:30:00,71.02,71.11,71.0,71.07,133103.0,52.1773,52.2435,52.1626,52.2141,133103.0
2018-08-07 11:40:00,71.06,71.12,70.9,71.02,74466.0,52.2067,52.2508,52.0892,52.1773,74466.0
2018-08-07 11:50:00,71.02,71.13,71.0,71.05,27288.0,52.1773,52.2581,52.1626,52.1994,27288.0
2018-08-07 12:00:00,71.03,71.2,71.02,71.2,25131.0,52.1847,52.3096,52.1773,52.3096,25131.0
2018-08-07 12:10:00,71.2,71.25,71.17,71.18,25090.0,52.3096,52.3463,52.2875,52.2949,25090.0
2018-08-07 12:20:00,71.17,71.28,71.17,71.23,23569.0,52.2875,52.3683,52.2875,52.3316,23569.0
2018-08-07 12:30:00,71.24,71.26,71.19,71.2,22500.0,52.339,52.3537,52.3022,52.3096,22500.0
2018-08-07 12:40:00,71.19,71.19,71.1,71.13,20822.0,52.3022,52.3022,52.2361,52.2581,20822.0
2018-08-07 12:50:00,71.13,71.17,71.11,71.16,19514.0,52.2581,52.2875,52.2435,52.2802,19514.0
2018-08-07 13:00:00,71.17,71.18,71.1,71.16,30457.0,52.2875,52.2949,52.2361,52.2802,30457.0
2018-08-07 13:10:00,71.15,71.24,71.14,71.18,22972.0,52.2728,52.339,52.2655,52.2949,22972.0
2018-08-07 13:20:00,71.18,71.26,71.17,71.19,27605.0,52.2949,52.3537,52.2875,52.3022,27605.0
2018-08-07 13:30:00,71.2,71.25,71.15,71.25,25560.0,52.3096,52.3463,52.2728,52.3463,25560.0
2018-08-07 13:40:00,71.26,71.31,71.22,71.29,33396.0,52.3537,52.3904,52.3243,52.3757,33396.0
2018-08-07 13:50:00,71.28,71.28,71.18,71.24,35038.0,52.3683,52.3683,52.2949,52.339,35038.0
2018-08-07 14:00:00,71.23,71.28,71.18,71.19,46977.0,52.3316,52.3683,52.2949,52.3022,46977.0
2018-08-07 14:10:00,71.18,71.21,71.1,71.17,25496.0,52.2949,52.3169,52.2361,52.2875,25496.0
2018-08-07 14:20:00,71.17,71.23,71.12,71.22,36542.0,52.2875,52.3316,52.2508,52.3243,36542.0
2018-08-07 14:30:00,71.22,71.24,71.16,71.19,21608.0,52.3243,52.339,52.2802,52.3022,21608.0
2018-08-07 14:40:00,71.19,71.23,71.15,71.22,33794.0,52.3022,52.3316,52.2728,52.3243,33794.0
2018-08-07 14:50:00,71.22,71.27,71.19,71.21,27537.0,52.3243,52.361,52.3022,52.3169,27537.0
2018-08-07 15:00:00,71.21,71.27,71.17,71.24,41373.0,52.3169,52.361,52.2875,52.339,41373.0
2018-08-07 15:10:00,71.24,71.25,71.14,71.18,27127.0,52.339,52.3463,52.2655,52.2949,27127.0
2018-08-07 15:20:00,71.18,71.2,71.12,71.15,41603.0,52.2949,52.3096,52.2508,52.2728,41603.0
2018-08-07 15:30:00,71.15,71.18,70.99,71.03,94319.0,52.2728,52.2949,52.1553,52.1847,94319.0
2018-08-07 15:40:00,71.03,71.08,71.02,71.05,96526.0,52.1847,52.2214,52.1773,52.1994,96526.0
2018-08-07 15:50:00,71.05,71.16,71.01,71.07,262532.0,52.1994,52.2802,52.17,52.2141,262532.0
2018-08-08 09:30:00,71.01,71.13,70.79,70.94,134642.0,52.17,52.2581,52.0084,52.1186,134642.0
2018-08-08 09:40:00,70.95,71.0,70.71,70.92,101668.0,52.1259,52.1626,51.9496,52.1039,101668.0
2018-08-08 09:50:00,70.9,71.0,70.85,70.86,55969.0,52.0892,52.1626,52.0524,52.0598,55969.0
2018-08-08 10:00:00,70.85,70.95,70.79,70.85,90501.0,52.0524,52.1259,52.0084,52.0524,90501.0
2018-08-08 10:10:00,70.85,70.92,70.75,70.88,108698.0,52.0524,52.1039,51.979,52.0745,108698.0
2018-08-08 10:20:00,70.88,71.07,70.79,71.07,97414.0,52.0745,52.2141,52.0084,52.2141,97414.0
2018-08-08 10:30:00,71.07,71.08,70.9,70.95,68825.0,52.2141,52.2214,52.0892,52.1259,68825.0
2018-08-08 10:40:00,70.94,70.97,70.87,70.88,58123.0,52.1186,52.1406,52.0671,52.0745,58123.0
2018-08-08 10:50:00,70.87,70.94,70.82,70.93,66636.0,52.0671,52.1186,52.0304,52.1112,66636.0
2018-08-08 11:00:00,70.93,71.08,70.93,71.01,72407.0,52.1112,52.2214,52.1112,52.17,72407.0
2018-08-08 11:10:00,71.01,71.06,70.95,71.02,71085.0,52.17,52.2067,52.1259,52.1773,71085.0
2018-08-08 11:20:00,71.02,71.17,70.95,71.14,62264.0,52.1773,52.2875,52.1259,52.2655,62264.0
2018-08-08 11:30:00,71.14,71.15,71.07,71.1,37088.0,52.2655,52.2728,52.2141,52.2361,37088.0
2018-08-08 11:40:00,71.1,71.15,71.05,71.07,49581.0,52.2361,52.2728,52.1994,52.2141,49581.0
2018-08-08 11:50:00,71.07,71.16,71.06,71.11,47720.0,52.2141,52.2802,52.2067,52.2435,47720.0
2018-08-08 12:00:00,71.1,71.15,71.03,71.05,32414.0,52.2361,52.2728,52.1847,52.1994,32414.0
2018-08-08 12:10:00,71.06,71.08,70.99,71.01,23605.0,52.2067,52.2214,52.1553,52.17,23605.0
2018-08-08 12:20:00,71.0,71.01,70.9,70.93,40226.0,52.1626,52.17,52.0892,52.1112,40226.0
2018-08-08 12:30:00,70.93,70.93,70.83,70.85,30480.0,52.1112,52.1112,52.0377,52.0524,30480.0
2018-08-08 12:40:00,70.87,70.88,70.79,70.81,25123.0,52.0671,52.0745,52.0084,52.023,25123.0
2018-08-08 12:50:00,70.81,70.88,70.78,70.84,19339.0,52.023,52.0745,52.001,52.0451,19339.0
2018-08-08 13:00:00,70.86,70.87,70.73,70.73,16597.0,52.0598,52.0671,51.9643,51.9643,16597.0
2018-08-08 13:10:00,70.74,70.76,70.68,70.7,26463.0,51.9716,51.9863,51.9275,51.9422,26463.0
2018-08-08 13:20:00,70.71,70.76,70.63,70.76,29740.0,51.9496,51.9863,51.8908,51.9863,29740.0
2018-08-08 13:30:00,70.75,70.76,70.59,70.61,23433.0,51.979,51.9863,51.8614,51.8761,23433.0
2018-08-08 13:40:00,70.6,70.62,70.57,70.57,22788.0,51.8688,51.8835,51.8467,51.8467,22788.0
2018-08-08 13:50:00,70.57,70.61,70.55,70.55,42060.0,51.8467,51.8761,51.832,51.832,42060.0
2018-08-08 14:00:00,70.55,70.68,70.52,70.64,32639.0,51.832,51.9275,51.81,51.8981,32639.0
2018-08-08 14:10:00,70.64,70.66,70.58,70.66,30459.0,51.8981,51.9128,51.8541,51.9128,30459.0
2018-08-08 14:20:00,70.66,70.66,70.56,70.56,23736.0,51.9128,51.9128,51.8394,51.8394,23736.0
2018-08-08 14:30:00,70.56,70.6,70.55,70.55,33731.0,51.8394,51.8688,51.832,51.832,33731.0
2018-08-08 14:40:00,70.56,70.57,70.46,70.46,64548.0,51.8394,51.8467,51.7659,51.7659,64548.0
2018-08-08 14:50:00,70.47,70.48,70.42,70.44,27885.0,51.7733,51.7806,51.7365,51.7512,27885.0
2018-08-08 15:00:00,70.45,70.48,70.41,70.45,27668.0,51.7586,51.7806,51.7292,51.7586,27668.0
2018-08-08 15:10:00,70.45,70.49,70.38,70.47,73660.0,51.7586,51.7879,51.7071,51.7733,73660.0
2018-08-08 15:20:00,70.47,70.56,70.46,70.52,59036.0,51.7733,51.8394,51.7659,51.81,59036.0
2018-08-08 15:30:00,70.51,70.63,70.51,70.54,56370.0,51.8026,51.8908,51.8026,51.8247,56370.0
2018-08-08 15:40:00,70.55,70.62,70.55,70.6,77833.0,51.832,51.8835,51.832,51.8688,77833.0
2018-08-08 15:50:00,70.61,70.79,70.56,70.72,189631.0,51.8761,52.0084,51.8394,51.9569,189631.0
2018-08-09 09:30:00,70.72,70.88,70.47,70.82,55093.0,51.9569,52.0745,51.7733,52.0304,55093.0
2018-08-09 09:40:00,70.8,70.99,70.68,70.94,31193.0,52.0157,52.1553,51.9275,52.1186,31193.0
2018-08-09 09:50:00,70.98,71.04,70.81,70.88,22364.0,52.1479,52.192,52.023,52.0745,22364.0
2018-08-09 10:00:00,70.93,70.95,70.71,70.77,33465.0,52.1112,52.1259,51.9496,51.9937,33465.0
2018-08-09 10:10:00,70.78,70.88,70.73,70.82,32139.0,52.001,52.0745,51.9643,52.0304,32139.0
2018-08-09 10:20:00,70.81,70.88,70.73,70.84,22890.0,52.023,52.0745,51.9643,52.0451,22890.0
2018-08-09 10:30:00,70.84,70.96,70.78,70.88,29622.0,52.0451,52.1332,52.001,52.0745,29622.0
2018-08-09 10:40:00,70.91,70.99,70.85,70.98,26447.0,52.0965,52.1553,52.0524,52.1479,26447.0
2018-08-09 10:50:00,70.98,71.04,70.89,70.9,27308.0,52.1479,52.192,52.0818,52.0892,27308.0
2018-08-09 11:00:00,70.91,70.92,70.78,70.84,30476.0,52.0965,52.1039,52.001,52.0451,30476.0
2018-08-09 11:10:00,70.84,70.91,70.79,70.87,23358.0,52.0451,52.0965,52.0084,52.0671,23358.0
2018-08-09 11:20:00,70.87,70.93,70.83,70.89,15442.0,52.0671,52.1112,52.0377,52.0818,15442.0
2018-08-09 11:30:00,70.9,70.96,70.85,70.9,19823.0,52.0892,52.1332,52.0524,52.0892,19823.0
2018-08-09 11:40:00,70.88,70.92,70.81,70.92,14685.0,52.0745,52.1039,52.023,52.1039,14685.0
2018-08-09 11:50:00,70.94,70.98,70.88,70.88,11789.0,52.1186,52.1479,52.0745,52.0745,11789.0
2018-08-09 12:00:00,70.89,70.9,70.83,70.84,18231.0,52.0818,52.0892,52.0377,52.0451,18231.0
2018-08-09 12:10:00,70.85,70.9,70.85,70.88,20121.0,52.0524,52.0892,52.0524,52.0745,20121.0
2018-08-09 12:20:00,70.89,70.93,70.85,70.92,22578.0,52.0818,52.1112,52.0524,52.1039,22578.0
2018-08-09 12:30:00,70.92,70.96,70.9,70.94,18536.0,52.1039,52.1332,52.0892,52.1186,18536.0
2018-08-09 12:40:00,70.94,70.97,70.92,70.92,10101.0,52.1186,52.1406,52.1039,52.1039,10101.0
2018-08-09 12:50:00,70.92,70.94,70.88,70.92,12729.0,52.1039,52.1186,52.0745,52.1039,12729.0
2018-08-09 13:00:00,70.94,70.98,70.93,70.96,28775.0,52.1186,52.1479,52.1112,52.1332,28775.0
2018-08-09 13:10:00,70.96,70.97,70.86,70.91,16503.0,52.1332,52.1406,52.0598,52.0965,16503.0
2018-08-09 13:20:00,70.9,70.97,70.87,70.96,13506.0,52.0892,52.1406,52.0671,52.1332,13506.0
2018-08-09 13:30:00,70.96,70.98,70.94,70.95,10920.0,52.1332,52.1479,52.1186,52.1259,10920.0
2018-08-09 13:40:00,70.95,71.03,70.95,71.01,17644.0,52.1259,52.1847,52.1259,52.17,17644.0
2018-08-09 13:50:00,71.01,71.06,71.0,71.01,12414.0,52.17,52.2067,52.1626,52.17,12414.0
2018-08-09 14:00:00,71.0,71.02,70.98,70.98,15325.0,52.1626,52.1773,52.1479,52.1479,15325.0
2018-08-09 14:10:00,71.0,71.02,70.94,70.97,16588.0,52.1626,52.1773,52.1186,52.1406,16588.0
2018-08-09 14:20:00,70.98,71.02,70.94,70.99,25657.0,52.1479,52.1773,52.1186,52.1553,25657.0
2018-08-09 14:30:00,71.0,71.03,70.98,70.99,22831.0,52.1626,52.1847,52.1479,52.1553,22831.0
2018-08-09 14:40:00,71.0,71.03,70.98,71.01,22486.0,52.1626,52.1847,52.1479,52.17,22486.0
2018-08-09 14:50:00,71.01,71.05,70.98,71.03,25245.0,52.17,52.1994,52.1479,52.1847,25245.0
2018-08-09 15:00:00,71.03,71.03,70.93,70.97,24928.0,52.1847,52.1847,52.1112,52.1406,24928.0
2018-08-09 15:10:00,70.98,71.01,70.92,70.95,35555.0,52.1479,52.17,52.1039,52.1259,35555.0
2018-08-09 15:20:00,70.95,71.03,70.94,71.03,21577.0,52.1259,52.1847,52.1186,52.1847,21577.0
2018-08-09 15:30:00,71.04,71.13,71.01,71.07,38330.0,52.192,52.2581,52.17,52.2141,38330.0
2018-08-09 15:40:00,71.07,71.1,70.99,71.01,51847.0,52.2141,52.2361,52.1553,52.17,51847.0
2018-08-09 15:50:00,71.02,71.06,70.97,71.03,180728.0,52.1773,52.2067,52.1406,52.1847,180728.0
2018-08-10 09:30:00,71.37,71.62,71.25,71.46,77578.0,52.4345,52.6181,52.3463,52.5006,77578.0
2018-08-10 09:40:00,71.45,71.67,71.36,71.59,94582.0,52.4932,52.6549,52.4271,52.5961,94582.0
2018-08-10 09:50:00,71.59,71.77,71.59,71.69,152444.0,52.5961,52.7283,52.5961,52.6696,152444.0
2018-08-10 10:00:00,71.69,71.73,71.55,71.56,62736.0,52.6696,52.699,52.5667,52.5741,62736.0
2018-08-10 10:10:00,71.55,71.56,71.23,71.41,108012.0,52.5667,52.5741,52.3316,52.4639,108012.0
2018-08-10 10:20:00,71.41,71.45,71.28,71.36,50019.0,52.4639,52.4932,52.3683,52.4271,50019.0
2018-08-10 10:30:00,71.36,71.42,71.31,71.31,58237.0,52.4271,52.4712,52.3904,52.3904,58237.0
2018-08-10 10:40:00,71.32,71.34,71.03,71.07,69811.0,52.3977,52.4124,52.1847,52.2141,69811.0
2018-08-10 10:50:00,71.06,71.15,70.96,71.02,29435.0,52.2067,52.2728,52.1332,52.1773,29435.0
2018-08-10 11:00:00,71.01,71.04,70.92,71.03,18456.0,52.17,52.192,52.1039,52.1847,18456.0
2018-08-10 11:10:00,71.03,71.1,71.0,71.07,33379.0,52.1847,52.2361,52.1626,52.2141,33379.0
2018-08-10 11:20:00,71.06,71.06,70.97,71.04,33348.0,52.2067,52.2067,52.1406,52.192,33348.0
2018-08-10 11:30:00,71.04,71.04,70.93,70.97,22136.0,52.192,52.192,52.1112,52.1406,22136.0
2018-08-10 11:40:00,70.96,70.97,70.84,70.9,29797.0,52.1332,52.1406,52.0451,52.0892,29797.0
2018-08-10 11:50:00,70.91,70.95,70.81,70.84,34520.0,52.0965,52.1259,52.023,52.0451,34520.0
2018-08-10 12:00:00,70.83,70.88,70.77,70.82,25924.0,52.0377,52.0745,51.9937,52.0304,25924.0
2018-08-10 12:10:00,70.81,70.82,70.76,70.79,26633.0,52.023,52.0304,51.9863,52.0084,26633.0
2018-08-10 12:20:00,70.8,70.84,70.78,70.82,16256.0,52.0157,52.0451,52.001,52.0304,16256.0
2018-08-10 12:30:00,70.82,70.82,70.72,70.73,20918.0,52.0304,52.0304,51.9569,51.9643,20918.0
2018-08-10 12:40:00,70.73,70.8,70.71,70.72,23351.0,51.9643,52.0157,51.9496,51.9569,23351.0
2018-08-10 12:50:00,70.71,70.74,70.65,70.66,31327.0,51.9496,51.9716,51.9055,51.9128,31327.0
2018-08-10 13:00:00,70.66,70.81,70.65,70.75,23341.0,51.9128,52.023,51.9055,51.979,23341.0
2018-08-10 13:10:00,70.74,70.78,70.71,70.73,27396.0,51.9716,52.001,51.9496,51.9643,27396.0
2018-08-10 13:20:00,70.73,70.76,70.71,70.72,13669.0,51.9643,51.9863,51.9496,51.9569,13669.0
2018-08-10 13:30:00,70.72,70.79,70.72,70.77,15443.0,51.9569,52.0084,51.9569,51.9937,15443.0
2018-08-10 13:40:00,70.76,70.78,70.72,70.78,20061.0,51.9863,52.001,51.9569,52.001,20061.0
2018-08-10 13:50:00,70.79,70.9,70.77,70.86,24872.0,52.0084,52.0892,51.9937,52.0598,24872.0
2018-08-10 14:00:00,70.86,70.89,70.81,70.86,27302.0,52.0598,52.0818,52.023,52.0598,27302.0
2018-08-10 14:10:00,70.86,70.88,70.83,70.86,24533.0,52.0598,52.0745,52.0377,52.0598,24533.0
2018-08-10 14:20:00,70.86,70.89,70.85,70.89,26749.0,52.0598,52.0818,52.0524,52.0818,26749.0
2018-08-10 14:30:00,70.89,70.89,70.78,70.8,24441.0,52.0818,52.0818,52.001,52.0157,24441.0
2018-08-10 14:40:00,70.81,70.83,70.77,70.8,22759.0,52.023,52.0377,51.9937,52.0157,22759.0
2018-08-10 14:50:00,70.79,70.86,70.78,70.84,31205.0,52.0084,52.0598,52.001,52.0451,31205.0
2018-08-10 15:00:00,70.83,70.84,70.74,70.74,62690.0,52.0377,52.0451,51.9716,51.9716,62690.0
2018-08-10 15:10:00,70.74,70.77,70.65,70.66,49242.0,51.9716,51.9937,51.9055,51.9128,49242.0
2018-08-10 15:20:00,70.66,70.8,70.65,70.74,77189.0,51.9128,52.0157,51.9055,51.9716,77189.0
2018-08-10 15:30:00,70.73,70.74,70.62,70.69,46514.0,51.9643,51.9716,51.8835,51.9349,46514.0
2018-08-10 15:40:00,70.69,70.71,70.59,70.65,75299.0,51.9349,51.9496,51.8614,51.9055,75299.0
2018-08-10 15:50:00,70.65,70.72,70.65,70.68,137358.0,51.9055,51.9569,51.9055,51.9275,137358.0
2018-08-13 09:30:00,70.6,70.6,70.15,70.3,176574.0,51.8688,51.8688,51.5382,51.6484,176574.0
2018-08-13 09:40:00,70.32,70.53,70.3,70.3,37936.0,51.663,51.8173,51.6484,51.6484,37936.0
2018-08-13 09:50:00,70.31,70.43,70.13,70.4,43227.0,51.6557,51.7439,51.5235,51.7218,43227.0
2018-08-13 10:00:00,70.42,70.58,70.41,70.56,35183.0,51.7365,51.8541,51.7292,51.8394,35183.0
2018-08-13 10:10:00,70.55,70.55,70.29,70.29,38027.0,51.832,51.832,51.641,51.641,38027.0
2018-08-13 10:20:00,70.28,70.29,70.17,70.25,81670.0,51.6337,51.641,51.5528,51.6116,81670.0
2018-08-13 10:30:00,70.24,70.34,70.2,70.22,53757.0,51.6043,51.6777,51.5749,51.5896,53757.0
2018-08-13 10:40:00,70.22,70.3,70.01,70.02,58246.0,51.5896,51.6484,51.4353,51.4426,58246.0
2018-08-13 10:50:00,70.02,70.09,69.95,69.99,137513.0,51.4426,51.4941,51.3912,51.4206,137513.0
2018-08-13 11:00:00,69.99,70.04,69.95,69.97,86142.0,51.4206,51.4573,51.3912,51.4059,86142.0
2018-08-13 11:10:00,69.96,70.07,69.92,70.04,97459.0,51.3986,51.4794,51.3692,51.4573,97459.0
2018-08-13 11:20:00,70.03,70.11,70.01,70.06,129964.0,51.45,51.5088,51.4353,51.472,129964.0
2018-08-13 11:30:00,70.07,70.1,69.92,69.94,103285.0,51.4794,51.5014,51.3692,51.3839,103285.0
2018-08-13 11:40:00,69.96,70.03,69.92,70.03,52418.0,51.3986,51.45,51.3692,51.45,52418.0
2018-08-13 11:50:00,70.04,70.08,69.8,69.81,101217.0,51.4573,51.4867,51.281,51.2884,101217.0
2018-08-13 12:00:00,69.81,69.9,69.73,69.84,55728.0,51.2884,51.3545,51.2296,51.3104,55728.0
2018-08-13 12:10:00,69.85,69.9,69.82,69.86,43042.0,51.3177,51.3545,51.2957,51.3251,43042.0
2018-08-13 12:20:00,69.87,69.95,69.85,69.95,51304.0,51.3324,51.3912,51.3177,51.3912,51304.0
2018-08-13 12:30:00,69.95,70.02,69.91,70.0,50778.0,51.3912,51.4426,51.3618,51.428,50778.0
2018-08-13 12:40:00,69.99,70.05,69.97,69.98,62818.0,51.4206,51.4647,51.4059,51.4133,62818.0
2018-08-13 12:50:00,69.97,69.99,69.87,69.94,38699.0,51.4059,51.4206,51.3324,51.3839,38699.0
2018-08-13 13:00:00,69.95,70.16,69.94,70.16,36234.0,51.3912,51.5455,51.3839,51.5455,36234.0
2018-08-13 13:10:00,70.16,70.2,70.09,70.17,47045.0,51.5455,51.5749,51.4941,51.5528,47045.0
2018-08-13 13:20:00,70.18,70.18,70.01,70.04,166066.0,51.5602,51.5602,51.4353,51.4573,166066.0
2018-08-13 13:30:00,70.06,70.11,70.03,70.07,47479.0,51.472,51.5088,51.45,51.4794,47479.0
2018-08-13 13:40:00,70.06,70.07,69.96,69.98,145368.0,51.472,51.4794,51.3986,51.4133,145368.0
2018-08-13 13:50:00,69.98,70.02,69.94,69.95,81648.0,51.4133,51.4426,51.3839,51.3912,81648.0
2018-08-13 14:00:00,69.96,69.98,69.93,69.95,54205.0,51.3986,51.4133,51.3765,51.3912,54205.0
2018-08-13 14:10:00,69.96,70.03,69.93,70.01,38503.0,51.3986,51.45,51.3765,51.4353,38503.0
2018-08-13 14:20:00,70.02,70.09,70.0,70.01,44629.0,51.4426,51.4941,51.428,51.4353,44629.0
2018-08-13 14:30:00,70.0,70.0,69.96,69.98,71721.0,51.428,51.428,51.3986,51.4133,71721.0
2018-08-13 14:40:00,69.98,69.99,69.9,69.94,58808.0,51.4133,51.4206,51.3545,51.3839,58808.0
2018-08-13 14:50:00,69.96,70.07,69.95,69.99,110952.0,51.3986,51.4794,51.3912,51.4206,110952.0
2018-08-13 15:00:00,69.99,70.0,69.89,69.92,159889.0,51.4206,51.428,51.3471,51.3692,159889.0
2018-08-13 15:10:00,69.92,69.99,69.92,69.94,109211.0,51.3692,51.4206,51.3692,51.3839,109211.0
2018-08-13 15:20:00,69.94,69.98,69.91,69.94,166602.0,51.3839,51.4133,51.3618,51.3839,166602.0
2018-08-13 15:30:00,69.94,69.94,69.86,69.87,85816.0,51.3839,51.3839,51.3251,51.3324,85816.0
2018-08-13 15:40:00,69.87,69.95,69.84,69.87,159772.0,51.3324,51.3912,51.3104,51.3324,159772.0
2018-08-13 15:50:00,69.87,69.92,69.79,69.84,556073.0,51.3324,51.3692,51.2737,51.3104,556073.0
2018-08-14 09:30:00,69.89,69.97,69.81,69.91,64817.0,51.3471,51.4059,51.2884,51.3618,64817.0
2018-08-14 09:40:00,69.91,69.98,69.8,69.91,73970.0,51.3618,51.4133,51.281,51.3618,73970.0
2018-08-14 09:50:00,69.93,69.93,69.84,69.89,55164.0,51.3765,51.3765,51.3104,51.3471,55164.0
2018-08-14 10:00:00,69.89,69.92,69.8,69.81,57140.0,51.3471,51.3692,51.281,51.2884,57140.0
2018-08-14 10:10:00,69.8,69.9,69.77,69.88,47307.0,51.281,51.3545,51.259,51.3398,47307.0
2018-08-14 10:20:00,69.89,69.92,69.83,69.84,76281.0,51.3471,51.3692,51.3031,51.3104,76281.0
2018-08-14 10:30:00,69.83,69.85,69.71,69.79,76811.0,51.3031,51.3177,51.2149,51.2737,76811.0
2018-08-14 10:40:00,69.8,69.82,69.74,69.81,98162.0,51.281,51.2957,51.2369,51.2884,98162.0
2018-08-14 10:50:00,69.81,69.9,69.79,69.83,89601.0,51.2884,51.3545,51.2737,51.3031,89601.0
2018-08-14 11:00:00,69.84,69.91,69.74,69.77,76726.0,51.3104,51.3618,51.2369,51.259,76726.0
2018-08-14 11:10:00,69.76,69.86,69.74,69.77,50269.0,51.2516,51.3251,51.2369,51.259,50269.0
2018-08-14 11:20:00,69.77,69.77,69.66,69.68,74535.0,51.259,51.259,51.1782,51.1929,74535.0
2018-08-14 11:30:00,69.67,69.74,69.67,69.68,21555.0,51.1855,51.2369,51.1855,51.1929,21555.0
2018-08-14 11:40:00,69.67,69.87,69.63,69.84,137926.0,51.1855,51.3324,51.1561,51.3104,137926.0
2018-08-14 11:50:00,69.83,69.92,69.8,69.87,39603.0,51.3031,51.3692,51.281,51.3324,39603.0
2018-08-14 12:00:00,69.88,69.91,69.83,69.89,54786.0,51.3398,51.3618,51.3031,51.3471,54786.0
2018-08-14 12:10:00,69.88,69.89,69.77,69.82,72422.0,51.3398,51.3471,51.259,51.2957,72422.0
2018-08-14 12:20:00,69.82,69.88,69.8,69.87,61794.0,51.2957,51.3398,51.281,51.3324,61794.0
2018-08-14 12:30:00,69.88,69.89,69.76,69.81,96557.0,51.3398,51.3471,51.2516,51.2884,96557.0
2018-08-14 12:40:00,69.81,69.92,69.77,69.77,77863.0,51.2884,51.3692,51.259,51.259,77863.0
2018-08-14 12:50:00,69.77,69.88,69.76,69.88,148796.0,51.259,51.3398,51.2516,51.3398,148796.0
2018-08-14 13:00:00,69.88,69.89,69.8,69.84,96652.0,51.3398,51.3471,51.281,51.3104,96652.0
2018-08-14 13:10:00,69.83,69.85,69.77,69.79,100024.0,51.3031,51.3177,51.259,51.2737,100024.0
2018-08-14 13:20:00,69.78,69.8,69.76,69.79,78380.0,51.2663,51.281,51.2516,51.2737,78380.0
2018-08-14 13:30:00,69.8,69.81,69.74,69.78,216527.0,51.281,51.2884,51.2369,51.2663,216527.0
2018-08-14 13:40:00,69.78,69.82,69.77,69.78,64978.0,51.2663,51.2957,51.259,51.2663,64978.0
2018-08-14 13:50:00,69.77,69.8,69.73,69.77,73242.0,51.259,51.281,51.2296,51.259,73242.0
2018-08-14 14:00:00,69.79,69.8,69.73,69.74,126449.0,51.2737,51.281,51.2296,51.2369,126449.0
2018-08-14 14:10:00,69.75,69.78,69.73,69.76,57066.0,51.2443,51.2663,51.2296,51.2516,57066.0
2018-08-14 14:20:00,69.76,69.81,69.75,69.75,148728.0,51.2516,51.2884,51.2443,51.2443,148728.0
2018-08-14 14:30:00,69.76,69.77,69.73,69.75,100343.0,51.2516,51.259,51.2296,51.2443,100343.0
2018-08-14 14:40:00,69.75,69.79,69.7,69.71,249051.0,51.2443,51.2737,51.2075,51.2149,249051.0
2018-08-14 14:50:00,69.71,69.73,69.65,69.65,71289.0,51.2149,51.2296,51.1708,51.1708,71289.0
2018-08-14 15:00:00,69.65,69.67,69.61,69.61,121182.0,51.1708,51.1855,51.1414,51.1414,121182.0
2018-08-14 15:10:00,69.62,69.64,69.53,69.56,155332.0,51.1488,51.1635,51.0826,51.1047,155332.0
2018-08-14 15:20:00,69.56,69.56,69.5,69.53,73511.0,51.1047,51.1047,51.0606,51.0826,73511.0
2018-08-14 15:30:00,69.53,69.6,69.52,69.58,177366.0,51.0826,51.1341,51.0753,51.1194,177366.0
2018-08-14 15:40:00,69.57,69.64,69.57,69.6,192205.0,51.112,51.1635,51.112,51.1341,192205.0
2018-08-14 15:50:00,69.6,69.69,69.6,69.66,340266.0,51.1341,51.2002,51.1341,51.1782,340266.0
2018-08-15 09:30:00,69.85,70.16,69.8,70.16,156305.0,51.3177,51.5455,51.281,51.5455,156305.0
2018-08-15 09:40:00,70.17,70.19,69.98,70.06,94477.0,51.5528,51.5675,51.4133,51.472,94477.0
2018-08-15 09:50:00,70.02,70.29,70.01,70.28,105922.0,51.4426,51.641,51.4353,51.6337,105922.0
2018-08-15 10:00:00,70.31,70.45,70.23,70.39,109044.0,51.6557,51.7586,51.5969,51.7145,109044.0
2018-08-15 10:10:00,70.36,70.54,70.33,70.48,236164.0,51.6924,51.8247,51.6704,51.7806,236164.0
2018-08-15 10:20:00,70.49,70.76,70.46,70.76,93975.0,51.7879,51.9863,51.7659,51.9863,93975.0
2018-08-15 10:30:00,70.75,70.88,70.7,70.75,135391.0,51.979,52.0745,51.9422,51.979,135391.0
2018-08-15 10:40:00,70.75,70.77,70.58,70.58,98081.0,51.979,51.9937,51.8541,51.8541,98081.0
2018-08-15 10:50:00,70.58,70.67,70.55,70.61,79343.0,51.8541,51.9202,51.832,51.8761,79343.0
2018-08-15 11:00:00,70.63,70.69,70.54,70.59,123055.0,51.8908,51.9349,51.8247,51.8614,123055.0
2018-08-15 11:10:00,70.59,70.59,70.39,70.44,120230.0,51.8614,51.8614,51.7145,51.7512,120230.0
2018-08-15 11:20:00,70.45,70.46,70.31,70.34,155790.0,51.7586,51.7659,51.6557,51.6777,155790.0
2018-08-15 11:30:00,70.34,70.37,70.22,70.28,184993.0,51.6777,51.6998,51.5896,51.6337,184993.0
2018-08-15 11:40:00,70.28,70.29,70.13,70.14,177962.0,51.6337,51.641,51.5235,51.5308,177962.0
2018-08-15 11:50:00,70.13,70.33,70.12,70.33,239578.0,51.5235,51.6704,51.5161,51.6704,239578.0
2018-08-15 12:00:00,70.31,70.48,70.26,70.45,114794.0,51.6557,51.7806,51.619,51.7586,114794.0
2018-08-15 12:10:00,70.44,70.56,70.38,70.5,105458.0,51.7512,51.8394,51.7071,51.7953,105458.0
2018-08-15 12:20:00,70.5,70.54,70.46,70.49,57448.0,51.7953,51.8247,51.7659,51.7879,57448.0
2018-08-15 12:30:00,70.5,70.5,70.4,70.42,43127.0,51.7953,51.7953,51.7218,51.7365,43127.0
2018-08-15 12:40:00,70.43,70.51,70.38,70.5,45234.0,51.7439,51.8026,51.7071,51.7953,45234.0
2018-08-15 12:50:00,70.49,70.49,70.36,70.36,25661.0,51.7879,51.7879,51.6924,51.6924,25661.0
2018-08-15 13:00:00,70.36,70.36,70.28,70.29,34006.0,51.6924,51.6924,51.6337,51.641,34006.0
2018-08-15 13:10:00,70.28,70.35,70.25,70.31,45148.0,51.6337,51.6851,51.6116,51.6557,45148.0
2018-08-15 13:20:00,70.31,70.37,70.27,70.35,22870.0,51.6557,51.6998,51.6263,51.6851,22870.0
2018-08-15 13:30:00,70.35,70.35,70.28,70.33,20619.0,51.6851,51.6851,51.6337,51.6704,20619.0
2018-08-15 13:40:00,70.34,70.46,70.32,70.44,74638.0,51.6777,51.7659,51.663,51.7512,74638.0
2018-08-15 13:50:00,70.45,70.45,70.32,70.37,32304.0,51.7586,51.7586,51.663,51.6998,32304.0
2018-08-15 14:00:00,70.37,70.37,70.18,70.26,69060.0,51.6998,51.6998,51.5602,51.619,69060.0
2018-08-15 14:10:00,70.26,70.37,70.26,70.34,63666.0,51.619,51.6998,51.619,51.6777,63666.0
2018-08-15 14:20:00,70.36,70.39,70.31,70.33,54291.0,51.6924,51.7145,51.6557,51.6704,54291.0
2018-08-15 14:30:00,70.33,70.4,70.25,70.27,61157.0,51.6704,51.7218,51.6116,51.6263,61157.0
2018-08-15 14:40:00,70.27,70.27,70.12,70.13,37226.0,51.6263,51.6263,51.5161,51.5235,37226.0
2018-08-15 14:50:00,70.13,70.14,70.02,70.09,65764.0,51.5235,51.5308,51.4426,51.4941,65764.0
2018-08-15 15:00:00,70.09,70.22,70.09,70.19,55329.0,51.4941,51.5896,51.4941,51.5675,55329.0
2018-08-15 15:10:00,70.2,70.21,70.13,70.16,45403.0,51.5749,51.5822,51.5235,51.5455,45403.0
2018-08-15 15:20:00,70.15,70.18,70.0,70.02,102842.0,51.5382,51.5602,51.428,51.4426,102842.0
2018-08-15 15:30:00,70.03,70.26,70.03,70.19,58269.0,51.45,51.619,51.45,51.5675,58269.0
2018-08-15 15:40:00,70.18,70.22,70.13,70.22,59364.0,51.5602,51.5896,51.5235,51.5896,59364.0
2018-08-15 15:50:00,70.21,70.34,70.17,70.26,397915.0,51.5822,51.6777,51.5528,51.619,397915.0
2018-08-16 09:30:00,70.26,70.34,69.94,70.2,69072.0,51.619,51.6777,51.3839,51.5749,69072.0
2018-08-16 09:40:00,70.19,70.39,70.12,70.35,44278.0,51.5675,51.7145,51.5161,51.6851,44278.0
2018-08-16 09:50:00,70.31,70.37,70.16,70.29,25659.0,51.6557,51.6998,51.5455,51.641,25659.0
2018-08-16 10:00:00,70.33,70.35,70.1,70.1,41826.0,51.6704,51.6851,51.5014,51.5014,41826.0
2018-08-16 10:10:00,70.08,70.17,70.03,70.11,36563.0,51.4867,51.5528,51.45,51.5088,36563.0
2018-08-16 10:20:00,70.11,70.31,70.09,70.2,39728.0,51.5088,51.6557,51.4941,51.5749,39728.0
2018-08-16 10:30:00,70.19,70.33,70.16,70.28,33526.0,51.5675,51.6704,51.5455,51.6337,33526.0
2018-08-16 10:40:00,70.3,70.41,70.25,70.41,37738.0,51.6484,51.7292,51.6116,51.7292,37738.0
2018-08-16 10:50:00,70.42,70.54,70.38,70.38,52904.0,51.7365,51.8247,51.7071,51.7071,52904.0
2018-08-16 11:00:00,70.4,70.43,70.33,70.34,33273.0,51.7218,51.7439,51.6704,51.6777,33273.0
2018-08-16 11:10:00,70.34,70.46,70.28,70.28,106699.0,51.6777,51.7659,51.6337,51.6337,106699.0
2018-08-16 11:20:00,70.29,70.49,70.29,70.48,33209.0,51.641,51.7879,51.641,51.7806,33209.0
2018-08-16 11:30:00,70.48,70.57,70.48,70.51,41526.0,51.7806,51.8467,51.7806,51.8026,41526.0
2018-08-16 11:40:00,70.52,70.55,70.38,70.4,57135.0,51.81,51.832,51.7071,51.7218,57135.0
2018-08-16 11:50:00,70.38,70.46,70.31,70.45,56151.0,51.7071,51.7659,51.6557,51.7586,56151.0
2018-08-16 12:00:00,70.45,70.62,70.41,70.62,40084.0,51.7586,51.8835,51.7292,51.8835,40084.0
2018-08-16 12:10:00,70.62,70.64,70.53,70.56,34877.0,51.8835,51.8981,51.8173,51.8394,34877.0
2018-08-16 12:20:00,70.57,70.64,70.56,70.63,22606.0,51.8467,51.8981,51.8394,51.8908,22606.0
2018-08-16 12:30:00,70.65,70.71,70.6,70.66,30907.0,51.9055,51.9496,51.8688,51.9128,30907.0
2018-08-16 12:40:00,70.66,70.67,70.6,70.6,24841.0,51.9128,51.9202,51.8688,51.8688,24841.0
2018-08-16 12:50:00,70.6,70.62,70.56,70.6,29344.0,51.8688,51.8835,51.8394,51.8688,29344.0
2018-08-16 13:00:00,70.61,70.65,70.56,70.61,36545.0,51.8761,51.9055,51.8394,51.8761,36545.0
2018-08-16 13:10:00,70.59,70.61,70.54,70.6,31126.0,51.8614,51.8761,51.8247,51.8688,31126.0
2018-08-16 13:20:00,70.61,70.76,70.59,70.76,49634.0,51.8761,51.9863,51.8614,51.9863,49634.0
2018-08-16 13:30:00,70.75,70.79,70.7,70.75,37465.0,51.979,52.0084,51.9422,51.979,37465.0
2018-08-16 13:40:00,70.75,70.85,70.72,70.84,23078.0,51.979,52.0524,51.9569,52.0451,23078.0
2018-08-16 13:50:00,70.85,70.92,70.83,70.84,28977.0,52.0524,52.1039,52.0377,52.0451,28977.0
2018-08-16 14:00:00,70.84,70.87,70.77,70.85,50378.0,52.0451,52.0671,51.9937,52.0524,50378.0
2018-08-16 14:10:00,70.85,70.86,70.78,70.83,63508.0,52.0524,52.0598,52.001,52.0377,63508.0
2018-08-16 14:20:00,70.83,70.92,70.79,70.92,46801.0,52.0377,52.1039,52.0084,52.1039,46801.0
2018-08-16 14:30:00,70.91,70.98,70.88,70.96,32107.0,52.0965,52.1479,52.0745,52.1332,32107.0
2018-08-16 14:40:00,70.97,71.02,70.91,70.98,50805.0,52.1406,52.1773,52.0965,52.1479,50805.0
2018-08-16 14:50:00,70.98,71.03,70.94,71.0,67054.0,52.1479,52.1847,52.1186,52.1626,67054.0
2018-08-16 15:00:00,71.01,71.03,70.94,70.98,40558.0,52.17,52.1847,52.1186,52.1479,40558.0
2018-08-16 15:10:00,70.98,71.09,70.97,71.02,49762.0,52.1479,52.2288,52.1406,52.1773,49762.0
2018-08-16 15:20:00,71.02,71.13,71.0,71.07,60071.0,52.1773,52.2581,52.1626,52.2141,60071.0
2018-08-16 15:30:00,71.07,71.15,71.06,71.09,78906.0,52.2141,52.2728,52.2067,52.2288,78906.0
2018-08-16 15:40:00,71.09,71.19,71.07,71.14,100416.0,52.2288,52.3022,52.2141,52.2655,100416.0
2018-08-16 15:50:00,71.12,71.17,71.03,71.14,249980.0,52.2508,52.2875,52.1847,52.2655,249980.0
2018-08-17 09:30:00,71.27,71.43,71.19,71.25,156545.0,52.361,52.4786,52.3022,52.3463,156545.0
2018-08-17 09:40:00,71.27,71.41,71.22,71.37,37405.0,52.361,52.4639,52.3243,52.4345,37405.0
2018-08-17 09:50:00,71.37,71.37,71.23,71.28,38438.0,52.4345,52.4345,52.3316,52.3683,38438.0
2018-08-17 10:00:00,71.28,71.49,71.28,71.44,43316.0,52.3683,52.5226,52.3683,52.4859,43316.0
2018-08-17 10:10:00,71.5,71.57,71.46,71.51,40842.0,52.53,52.5814,52.5006,52.5373,40842.0
2018-08-17 10:20:00,71.53,71.76,71.49,71.75,41330.0,52.552,52.721,52.5226,52.7136,41330.0
2018-08-17 10:30:00,71.75,71.83,71.69,71.76,110833.0,52.7136,52.7724,52.6696,52.721,110833.0
2018-08-17 10:40:00,71.74,71.87,71.71,71.86,23282.0,52.7063,52.8018,52.6843,52.7945,23282.0
2018-08-17 10:50:00,71.87,72.04,71.81,72.0,45271.0,52.8018,52.9267,52.7577,52.8973,45271.0
2018-08-17 11:00:00,72.0,72.01,71.84,71.88,25484.0,52.8973,52.9047,52.7798,52.8092,25484.0
2018-08-17 11:10:00,71.88,71.93,71.85,71.88,25483.0,52.8092,52.8459,52.7871,52.8092,25483.0
2018-08-17 11:20:00,71.88,71.91,71.8,71.86,31830.0,52.8092,52.8312,52.7504,52.7945,31830.0
2018-08-17 11:30:00,71.86,71.86,71.72,71.73,52274.0,52.7945,52.7945,52.6916,52.699,52274.0
2018-08-17 11:40:00,71.73,71.75,71.69,71.69,56009.0,52.699,52.7136,52.6696,52.6696,56009.0
2018-08-17 11:50:00,71.69,71.7,71.52,71.53,47040.0,52.6696,52.6769,52.5447,52.552,47040.0
2018-08-17 12:00:00,71.52,71.53,71.44,71.44,80178.0,52.5447,52.552,52.4859,52.4859,80178.0
2018-08-17 12:10:00,71.44,71.63,71.42,71.6,42867.0,52.4859,52.6255,52.4712,52.6034,42867.0
2018-08-17 12:20:00,71.59,71.72,71.59,71.68,37044.0,52.5961,52.6916,52.5961,52.6622,37044.0
2018-08-17 12:30:00,71.68,71.69,71.65,71.66,20987.0,52.6622,52.6696,52.6402,52.6475,20987.0
2018-08-17 12:40:00,71.67,71.67,71.55,71.55,17838.0,52.6549,52.6549,52.5667,52.5667,17838.0
2018-08-17 12:50:00,71.56,71.59,71.46,71.59,49984.0,52.5741,52.5961,52.5006,52.5961,49984.0
2018-08-17 13:00:00,71.58,71.61,71.54,71.59,21519.0,52.5888,52.6108,52.5594,52.5961,21519.0
2018-08-17 13:10:00,71.6,71.67,71.59,71.64,19684.0,52.6034,52.6549,52.5961,52.6328,19684.0
2018-08-17 13:20:00,71.64,71.65,71.59,71.59,39672.0,52.6328,52.6402,52.5961,52.5961,39672.0
2018-08-17 13:30:00,71.59,71.6,71.55,71.58,17035.0,52.5961,52.6034,52.5667,52.5888,17035.0
2018-08-17 13:40:00,71.58,71.71,71.58,71.67,16397.0,52.5888,52.6843,52.5888,52.6549,16397.0
2018-08-17 13:50:00,71.67,71.77,71.67,71.76,33634.0,52.6549,52.7283,52.6549,52.721,33634.0
2018-08-17 14:00:00,71.77,71.9,71.76,71.79,38945.0,52.7283,52.8239,52.721,52.743,38945.0
2018-08-17 14:10:00,71.78,71.78,71.62,71.66,30769.0,52.7357,52.7357,52.6181,52.6475,30769.0
2018-08-17 14:20:00,71.64,71.69,71.61,71.69,20728.0,52.6328,52.6696,52.6108,52.6696,20728.0
2018-08-17 14:30:00,71.7,71.8,71.7,71.78,26767.0,52.6769,52.7504,52.6769,52.7357,26767.0
2018-08-17 14:40:00,71.79,71.79,71.68,71.72,26986.0,52.743,52.743,52.6622,52.6916,26986.0
2018-08-17 14:50:00,71.73,71.81,71.7,71.78,30186.0,52.699,52.7577,52.6769,52.7357,30186.0
2018-08-17 15:00:00,71.78,71.81,71.73,71.74,28643.0,52.7357,52.7577,52.699,52.7063,28643.0
2018-08-17 15:10:00,71.74,71.79,71.7,71.7,25127.0,52.7063,52.743,52.6769,52.6769,25127.0
2018-08-17 15:20:00,71.7,71.86,71.69,71.84,45243.0,52.6769,52.7945,52.6696,52.7798,45243.0
2018-08-17 15:30:00,71.83,71.84,71.68,71.73,43452.0,52.7724,52.7798,52.6622,52.699,43452.0
2018-08-17 15:40:00,71.72,71.77,71.7,71.76,69011.0,52.6916,52.7283,52.6769,52.721,69011.0
2018-08-17 15:50:00,71.74,71.83,71.69,71.76,196390.0,52.7063,52.7724,52.6696,52.721,196390.0
2018-08-20 09:30:00,71.92,72.1,71.66,71.73,67627.0,52.8385,52.9708,52.6475,52.699,67627.0
2018-08-20 09:40:00,71.69,71.84,71.64,71.77,19212.0,52.6696,52.7798,52.6328,52.7283,19212.0
2018-08-20 09:50:00,71.79,71.9,71.69,71.73,17372.0,52.743,52.8239,52.6696,52.699,17372.0
2018-08-20 10:00:00,71.75,71.75,71.57,71.59,28458.0,52.7136,52.7136,52.5814,52.5961,28458.0
2018-08-20 10:10:00,71.61,71.68,71.58,71.63,17349.0,52.6108,52.6622,52.5888,52.6255,17349.0
2018-08-20 10:20:00,71.62,71.71,71.61,71.64,31599.0,52.6181,52.6843,52.6108,52.6328,31599.0
2018-08-20 10:30:00,71.66,71.75,71.58,71.74,20925.0,52.6475,52.7136,52.5888,52.7063,20925.0
2018-08-20 10:40:00,71.73,71.84,71.73,71.76,24044.0,52.699,52.7798,52.699,52.721,24044.0
2018-08-20 10:50:00,71.76,71.89,71.75,71.84,85088.0,52.721,52.8165,52.7136,52.7798,85088.0
2018-08-20 11:00:00,71.84,71.87,71.78,71.86,27457.0,52.7798,52.8018,52.7357,52.7945,27457.0
2018-08-20 11:10:00,71.86,72.03,71.86,71.91,58855.0,52.7945,52.9194,52.7945,52.8312,58855.0
2018-08-20 11:20:00,71.91,71.95,71.79,71.79,49051.0,52.8312,52.8606,52.743,52.743,49051.0
2018-08-20 11:30:00,71.79,71.8,71.7,71.72,21747.0,52.743,52.7504,52.6769,52.6916,21747.0
2018-08-20 11:40:00,71.72,71.8,71.66,71.77,21405.0,52.6916,52.7504,52.6475,52.7283,21405.0
2018-08-20 11:50:00,71.76,71.79,71.71,71.78,21960.0,52.721,52.743,52.6843,52.7357,21960.0
2018-08-20 12:00:00,71.78,71.82,71.75,71.8,21829.0,52.7357,52.7651,52.7136,52.7504,21829.0
2018-08-20 12:10:00,71.8,71.88,71.8,71.88,13773.0,52.7504,52.8092,52.7504,52.8092,13773.0
2018-08-20 12:20:00,71.88,71.92,71.84,71.89,20196.0,52.8092,52.8385,52.7798,52.8165,20196.0
2018-08-20 12:30:00,71.9,71.95,71.89,71.92,24249.0,52.8239,52.8606,52.8165,52.8385,24249.0
2018-08-20 12:40:00,71.93,71.96,71.9,71.95,17966.0,52.8459,52.8679,52.8239,52.8606,17966.0
2018-08-20 12:50:00,71.95,71.96,71.86,71.87,24532.0,52.8606,52.8679,52.7945,52.8018,24532.0
2018-08-20 13:00:00,71.86,71.87,71.81,71.87,24085.0,52.7945,52.8018,52.7577,52.8018,24085.0
2018-08-20 13:10:00,71.86,71.9,71.81,71.89,13424.0,52.7945,52.8239,52.7577,52.8165,13424.0
2018-08-20 13:20:00,71.88,71.89,71.8,71.82,13995.0,52.8092,52.8165,52.7504,52.7651,13995.0
2018-08-20 13:30:00,71.81,71.87,71.81,71.82,13029.0,52.7577,52.8018,52.7577,52.7651,13029.0
2018-08-20 13:40:00,71.83,71.87,71.82,71.86,15586.0,52.7724,52.8018,52.7651,52.7945,15586.0
2018-08-20 13:50:00,71.86,71.87,71.78,71.8,18274.0,52.7945,52.8018,52.7357,52.7504,18274.0
2018-08-20 14:00:00,71.8,71.86,71.79,71.84,19584.0,52.7504,52.7945,52.743,52.7798,19584.0
2018-08-20 14:10:00,71.84,71.87,71.83,71.84,15900.0,52.7798,52.8018,52.7724,52.7798,15900.0
2018-08-20 14:20:00,71.84,71.86,71.71,71.72,26538.0,52.7798,52.7945,52.6843,52.6916,26538.0
2018-08-20 14:30:00,71.71,71.71,71.65,71.71,25499.0,52.6843,52.6843,52.6402,52.6843,25499.0
2018-08-20 14:40:00,71.71,71.81,71.7,71.81,16533.0,52.6843,52.7577,52.6769,52.7577,16533.0
2018-08-20 14:50:00,71.8,71.86,71.8,71.85,15260.0,52.7504,52.7945,52.7504,52.7871,15260.0
2018-08-20 15:00:00,71.86,71.92,71.85,71.9,17789.0,52.7945,52.8385,52.7871,52.8239,17789.0
2018-08-20 15:10:00,71.91,71.91,71.85,71.9,27183.0,52.8312,52.8312,52.7871,52.8239,27183.0
2018-08-20 15:20:00,71.9,71.9,71.85,71.86,34238.0,52.8239,52.8239,52.7871,52.7945,34238.0
2018-08-20 15:30:00,71.86,71.89,71.85,71.88,30446.0,52.7945,52.8165,52.7871,52.8092,30446.0
2018-08-20 15:40:00,71.87,71.87,71.78,71.81,57424.0,52.8018,52.8018,52.7357,52.7577,57424.0
2018-08-20 15:50:00,71.81,71.81,71.76,71.79,113156.0,52.7577,52.7577,52.721,52.743,113156.0
2018-08-21 09:30:00,71.8,71.95,71.65,71.95,55585.0,52.7504,52.8606,52.6402,52.8606,55585.0
2018-08-21 09:40:00,71.96,71.99,71.65,71.8,40767.0,52.8679,52.89,52.6402,52.7504,40767.0
2018-08-21 09:50:00,71.77,71.8,71.67,71.73,54734.0,52.7283,52.7504,52.6549,52.699,54734.0
2018-08-21 10:00:00,71.73,71.77,71.55,71.65,57363.0,52.699,52.7283,52.5667,52.6402,57363.0
2018-08-21 10:10:00,71.64,71.66,71.54,71.55,68736.0,52.6328,52.6475,52.5594,52.5667,68736.0
2018-08-21 10:20:00,71.56,71.7,71.51,71.65,43254.0,52.5741,52.6769,52.5373,52.6402,43254.0
2018-08-21 10:30:00,71.65,71.68,71.56,71.58,55899.0,52.6402,52.6622,52.5741,52.5888,55899.0
2018-08-21 10:40:00,71.58,71.6,71.47,71.49,34738.0,52.5888,52.6034,52.5079,52.5226,34738.0
2018-08-21 10:50:00,71.5,71.52,71.41,71.49,31783.0,52.53,52.5447,52.4639,52.5226,31783.0
2018-08-21 11:00:00,71.5,71.57,71.48,71.5,22215.0,52.53,52.5814,52.5153,52.53,22215.0
2018-08-21 11:10:00,71.5,71.72,71.5,71.69,31479.0,52.53,52.6916,52.53,52.6696,31479.0
2018-08-21 11:20:00,71.69,71.72,71.65,71.7,32268.0,52.6696,52.6916,52.6402,52.6769,32268.0
2018-08-21 11:30:00,71.7,71.72,71.62,71.67,37218.0,52.6769,52.6916,52.6181,52.6549,37218.0
2018-08-21 11:40:00,71.67,71.72,71.64,71.64,33240.0,52.6549,52.6916,52.6328,52.6328,33240.0
2018-08-21 11:50:00,71.65,71.65,71.53,71.56,20070.0,52.6402,52.6402,52.552,52.5741,20070.0
2018-08-21 12:00:00,71.55,71.58,71.52,71.55,24748.0,52.5667,52.5888,52.5447,52.5667,24748.0
2018-08-21 12:10:00,71.54,71.57,71.52,71.55,15342.0,52.5594,52.5814,52.5447,52.5667,15342.0
2018-08-21 12:20:00,71.55,71.56,71.46,71.48,28961.0,52.5667,52.5741,52.5006,52.5153,28961.0
2018-08-21 12:30:00,71.48,71.51,71.46,71.47,26469.0,52.5153,52.5373,52.5006,52.5079,26469.0
2018-08-21 12:40:00,71.46,71.5,71.43,71.44,21430.0,52.5006,52.53,52.4786,52.4859,21430.0
2018-08-21 12:50:00,71.44,71.55,71.43,71.55,23755.0,52.4859,52.5667,52.4786,52.5667,23755.0
2018-08-21 13:00:00,71.54,71.56,71.47,71.49,23061.0,52.5594,52.5741,52.5079,52.5226,23061.0
2018-08-21 13:10:00,71.49,71.5,71.46,71.46,14264.0,52.5226,52.53,52.5006,52.5006,14264.0
2018-08-21 13:20:00,71.47,71.52,71.45,71.51,19233.0,52.5079,52.5447,52.4932,52.5373,19233.0
2018-08-21 13:30:00,71.51,71.51,71.46,71.48,22919.0,52.5373,52.5373,52.5006,52.5153,22919.0
2018-08-21 13:40:00,71.48,71.5,71.43,71.44,27632.0,52.5153,52.53,52.4786,52.4859,27632.0
2018-08-21 13:50:00,71.45,71.45,71.39,71.41,35442.0,52.4932,52.4932,52.4492,52.4639,35442.0
2018-08-21 14:00:00,71.42,71.45,71.36,71.37,32208.0,52.4712,52.4932,52.4271,52.4345,32208.0
2018-08-21 14:10:00,71.37,71.49,71.36,71.48,37397.0,52.4345,52.5226,52.4271,52.5153,37397.0
2018-08-21 14:20:00,71.49,71.53,71.47,71.52,35750.0,52.5226,52.552,52.5079,52.5447,35750.0
2018-08-21 14:30:00,71.52,71.56,71.52,71.53,21720.0,52.5447,52.5741,52.5447,52.552,21720.0
2018-08-21 14:40:00,71.53,71.58,71.53,71.57,22412.0,52.552,52.5888,52.552,52.5814,22412.0
2018-08-21 14:50:00,71.57,71.7,71.56,71.68,32941.0,52.5814,52.6769,52.5741,52.6622,32941.0
2018-08-21 15:00:00,71.69,71.71,71.66,71.69,32251.0,52.6696,52.6843,52.6475,52.6696,32251.0
2018-08-21 15:10:00,71.71,71.74,71.67,71.69,28640.0,52.6843,52.7063,52.6549,52.6696,28640.0
2018-08-21 15:20:00,71.68,71.73,71.64,71.71,33028.0,52.6622,52.699,52.6328,52.6843,33028.0
2018-08-21 15:30:00,71.71,71.71,71.58,71.59,46682.0,52.6843,52.6843,52.5888,52.5961,46682.0
2018-08-21 15:40:00,71.59,71.63,71.57,71.58,53423.0,52.5961,52.6255,52.5814,52.5888,53423.0
2018-08-21 15:50:00,71.57,71.67,71.56,71.61,149201.0,52.5814,52.6549,52.5741,52.6108,149201.0
2018-08-22 09:30:00,71.61,71.65,71.24,71.37,44743.0,52.6108,52.6402,52.339,52.4345,44743.0
2018-08-22 09:40:00,71.38,71.6,71.36,71.56,25065.0,52.4418,52.6034,52.4271,52.5741,25065.0
2018-08-22 09:50:00,71.56,71.58,71.36,71.39,38791.0,52.5741,52.5888,52.4271,52.4492,38791.0
2018-08-22 10:00:00,71.38,71.5,71.35,71.47,69567.0,52.4418,52.53,52.4198,52.5079,69567.0
2018-08-22 10:10:00,71.47,71.58,71.35,71.36,38592.0,52.5079,52.5888,52.4198,52.4271,38592.0
2018-08-22 10:20:00,71.37,71.39,71.31,71.32,22906.0,52.4345,52.4492,52.3904,52.3977,22906.0
2018-08-22 10:30:00,71.32,71.36,71.27,71.34,31693.0,52.3977,52.4271,52.361,52.4124,31693.0
2018-08-22 10:40:00,71.33,71.37,71.21,71.23,35351.0,52.4051,52.4345,52.3169,52.3316,35351.0
2018-08-22 10:50:00,71.25,71.27,71.11,71.16,27976.0,52.3463,52.361,52.2435,52.2802,27976.0
2018-08-22 11:00:00,71.16,71.17,71.09,71.15,30551.0,52.2802,52.2875,52.2288,52.2728,30551.0
2018-08-22 11:10:00,71.15,71.21,71.13,71.15,20442.0,52.2728,52.3169,52.2581,52.2728,20442.0
2018-08-22 11:20:00,71.14,71.16,71.1,71.15,20378.0,52.2655,52.2802,52.2361,52.2728,20378.0
2018-08-22 11:30:00,71.16,71.2,71.13,71.15,24004.0,52.2802,52.3096,52.2581,52.2728,24004.0
2018-08-22 11:40:00,71.15,71.15,71.05,71.1,26326.0,52.2728,52.2728,52.1994,52.2361,26326.0
2018-08-22 11:50:00,71.08,71.11,71.03,71.04,41122.0,52.2214,52.2435,52.1847,52.192,41122.0
2018-08-22 12:00:00,71.06,71.08,70.97,70.98,34638.0,52.2067,52.2214,52.1406,52.1479,34638.0
2018-08-22 12:10:00,70.99,71.1,70.98,71.08,28214.0,52.1553,52.2361,52.1479,52.2214,28214.0
2018-08-22 12:20:00,71.07,71.14,71.05,71.13,29116.0,52.2141,52.2655,52.1994,52.2581,29116.0
2018-08-22 12:30:00,71.13,71.14,71.1,71.14,14873.0,52.2581,52.2655,52.2361,52.2655,14873.0
2018-08-22 12:40:00,71.13,71.2,71.12,71.2,22932.0,52.2581,52.3096,52.2508,52.3096,22932.0
2018-08-22 12:50:00,71.18,71.23,71.16,71.23,19175.0,52.2949,52.3316,52.2802,52.3316,19175.0
2018-08-22 13:00:00,71.23,71.23,71.17,71.18,26055.0,52.3316,52.3316,52.2875,52.2949,26055.0
2018-08-22 13:10:00,71.18,71.18,71.13,71.15,18695.0,52.2949,52.2949,52.2581,52.2728,18695.0
2018-08-22 13:20:00,71.15,71.19,71.13,71.17,27485.0,52.2728,52.3022,52.2581,52.2875,27485.0
2018-08-22 13:30:00,71.17,71.2,71.16,71.19,23351.0,52.2875,52.3096,52.2802,52.3022,23351.0
2018-08-22 13:40:00,71.19,71.28,71.18,71.28,19954.0,52.3022,52.3683,52.2949,52.3683,19954.0
2018-08-22 13:50:00,71.28,71.31,71.27,71.31,18411.0,52.3683,52.3904,52.361,52.3904,18411.0
2018-08-22 14:00:00,71.31,71.42,71.31,71.39,26277.0,52.3904,52.4712,52.3904,52.4492,26277.0
2018-08-22 14:10:00,71.4,71.44,71.32,71.32,28187.0,52.4565,52.4859,52.3977,52.3977,28187.0
2018-08-22 14:20:00,71.33,71.34,71.27,71.29,29258.0,52.4051,52.4124,52.361,52.3757,29258.0
2018-08-22 14:30:00,71.29,71.3,71.21,71.22,21162.0,52.3757,52.383,52.3169,52.3243,21162.0
2018-08-22 14:40:00,71.21,71.29,71.21,71.23,16429.0,52.3169,52.3757,52.3169,52.3316,16429.0
2018-08-22 14:50:00,71.23,71.24,71.19,71.21,24393.0,52.3316,52.339,52.3022,52.3169,24393.0
2018-08-22 15:00:00,71.2,71.23,71.17,71.21,26681.0,52.3096,52.3316,52.2875,52.3169,26681.0
2018-08-22 15:10:00,71.22,71.24,71.14,71.16,35881.0,52.3243,52.339,52.2655,52.2802,35881.0
2018-08-22 15:20:00,71.16,71.18,71.07,71.08,32733.0,52.2802,52.2949,52.2141,52.2214,32733.0
2018-08-22 15:30:00,71.08,71.13,71.07,71.1,43784.0,52.2214,52.2581,52.2141,52.2361,43784.0
2018-08-22 15:40:00,71.09,71.27,71.09,71.25,99647.0,52.2288,52.361,52.2288,52.3463,99647.0
2018-08-22 15:50:00,71.24,71.33,71.22,71.29,277211.0,52.339,52.4051,52.3243,52.3757,277211.0
2018-08-23 09:30:00,71.14,71.23,70.96,71.14,64471.0,52.2655,52.3316,52.1332,52.2655,64471.0
2018-08-23 09:40:00,71.14,71.2,70.92,70.92,35427.0,52.2655,52.3096,52.1039,52.1039,35427.0
2018-08-23 09:50:00,70.91,71.08,70.91,71.08,18281.0,52.0965,52.2214,52.0965,52.2214,18281.0
2018-08-23 10:00:00,71.08,71.32,71.05,71.27,40285.0,52.2214,52.3977,52.1994,52.361,40285.0
2018-08-23 10:10:00,71.28,71.3,71.08,71.15,24479.0,52.3683,52.383,52.2214,52.2728,24479.0
2018-08-23 10:20:00,71.14,71.15,71.07,71.15,16314.0,52.2655,52.2728,52.2141,52.2728,16314.0
2018-08-23 10:30:00,71.14,71.2,71.1,71.13,16045.0,52.2655,52.3096,52.2361,52.2581,16045.0
2018-08-23 10:40:00,71.11,71.12,70.99,70.99,20686.0,52.2435,52.2508,52.1553,52.1553,20686.0
2018-08-23 10:50:00,70.97,71.04,70.94,71.0,30163.0,52.1406,52.192,52.1186,52.1626,30163.0
2018-08-23 11:00:00,71.01,71.05,70.94,71.03,23074.0,52.17,52.1994,52.1186,52.1847,23074.0
2018-08-23 11:10:00,71.04,71.23,71.01,71.18,34383.0,52.192,52.3316,52.17,52.2949,34383.0
2018-08-23 11:20:00,71.18,71.27,71.07,71.11,32330.0,52.2949,52.361,52.2141,52.2435,32330.0
2018-08-23 11:30:00,71.1,71.22,71.1,71.21,38741.0,52.2361,52.3243,52.2361,52.3169,38741.0
2018-08-23 11:40:00,71.23,71.45,71.21,71.38,52496.0,52.3316,52.4932,52.3169,52.4418,52496.0
2018-08-23 11:50:00,71.38,71.39,71.26,71.27,15816.0,52.4418,52.4492,52.3537,52.361,15816.0
2018-08-23 12:00:00,71.26,71.28,71.1,71.11,19602.0,52.3537,52.3683,52.2361,52.2435,19602.0
2018-08-23 12:10:00,71.13,71.14,71.08,71.09,10242.0,52.2581,52.2655,52.2214,52.2288,10242.0
2018-08-23 12:20:00,71.06,71.09,71.04,71.07,10754.0,52.2067,52.2288,52.192,52.2141,10754.0
2018-08-23 12:30:00,71.07,71.11,71.05,71.06,12517.0,52.2141,52.2435,52.1994,52.2067,12517.0
2018-08-23 12:40:00,71.08,71.09,71.02,71.04,12405.0,52.2214,52.2288,52.1773,52.192,12405.0
2018-08-23 12:50:00,71.03,71.05,71.01,71.02,10469.0,52.1847,52.1994,52.17,52.1773,10469.0
2018-08-23 13:00:00,71.02,71.06,70.98,71.06,16549.0,52.1773,52.2067,52.1479,52.2067,16549.0
2018-08-23 13:10:00,71.07,71.15,71.06,71.12,16171.0,52.2141,52.2728,52.2067,52.2508,16171.0
2018-08-23 13:20:00,71.12,71.16,71.1,71.11,12027.0,52.2508,52.2802,52.2361,52.2435,12027.0
2018-08-23 13:30:00,71.1,71.13,71.01,71.01,10788.0,52.2361,52.2581,52.17,52.17,10788.0
2018-08-23 13:40:00,71.01,71.05,70.97,71.02,14173.0,52.17,52.1994,52.1406,52.1773,14173.0
2018-08-23 13:50:00,71.02,71.04,71.0,71.01,15605.0,52.1773,52.192,52.1626,52.17,15605.0
2018-08-23 14:00:00,71.0,71.02,70.92,70.96,27833.0,52.1626,52.1773,52.1039,52.1332,27833.0
2018-08-23 14:10:00,70.97,71.06,70.96,71.06,16477.0,52.1406,52.2067,52.1332,52.2067,16477.0
2018-08-23 14:20:00,71.04,71.1,71.04,71.08,35955.0,52.192,52.2361,52.192,52.2214,35955.0
2018-08-23 14:30:00,71.08,71.13,71.07,71.07,23565.0,52.2214,52.2581,52.2141,52.2141,23565.0
2018-08-23 14:40:00,71.07,71.08,71.02,71.06,19094.0,52.2141,52.2214,52.1773,52.2067,19094.0
2018-08-23 14:50:00,71.07,71.09,71.04,71.07,17846.0,52.2141,52.2288,52.192,52.2141,17846.0
2018-08-23 15:00:00,71.08,71.08,71.02,71.05,19693.0,52.2214,52.2214,52.1773,52.1994,19693.0
2018-08-23 15:10:00,71.05,71.15,71.04,71.15,18720.0,52.1994,52.2728,52.192,52.2728,18720.0
2018-08-23 15:20:00,71.16,71.17,71.13,71.14,16006.0,52.2802,52.2875,52.2581,52.2655,16006.0
2018-08-23 15:30:00,71.15,71.16,71.08,71.11,38793.0,52.2728,52.2802,52.2214,52.2435,38793.0
2018-08-23 15:40:00,71.11,71.13,70.97,71.03,69558.0,52.2435,52.2581,52.1406,52.1847,69558.0
2018-08-23 15:50:00,71.02,71.08,70.93,71.08,143456.0,52.1773,52.2214,52.1112,52.2214,143456.0
2018-08-24 09:30:00,71.27,71.29,71.03,71.26,59524.0,52.361,52.3757,52.1847,52.3537,59524.0
2018-08-24 09:40:00,71.26,71.26,71.11,71.17,12859.0,52.3537,52.3537,52.2435,52.2875,12859.0
2018-08-24 09:50:00,71.15,71.2,71.04,71.04,13505.0,52.2728,52.3096,52.192,52.192,13505.0
2018-08-24 10:00:00,71.04,71.1,70.93,71.09,35580.0,52.192,52.2361,52.1112,52.2288,35580.0
2018-08-24 10:10:00,71.09,71.22,71.08,71.2,11663.0,52.2288,52.3243,52.2214,52.3096,11663.0
2018-08-24 10:20:00,71.19,71.2,71.07,71.08,10000.0,52.3022,52.3096,52.2141,52.2214,10000.0
2018-08-24 10:30:00,71.07,71.16,71.03,71.16,14514.0,52.2141,52.2802,52.1847,52.2802,14514.0
2018-08-24 10:40:00,71.19,71.22,71.08,71.08,16455.0,52.3022,52.3243,52.2214,52.2214,16455.0
2018-08-24 10:50:00,71.08,71.11,71.03,71.09,11672.0,52.2214,52.2435,52.1847,52.2288,11672.0
2018-08-24 11:00:00,71.11,71.17,71.07,71.15,12791.0,52.2435,52.2875,52.2141,52.2728,12791.0
2018-08-24 11:10:00,71.14,71.17,71.1,71.15,16483.0,52.2655,52.2875,52.2361,52.2728,16483.0
2018-08-24 11:20:00,71.14,71.26,71.13,71.23,24589.0,52.2655,52.3537,52.2581,52.3316,24589.0
2018-08-24 11:30:00,71.22,71.37,71.22,71.36,16159.0,52.3243,52.4345,52.3243,52.4271,16159.0
2018-08-24 11:40:00,71.35,71.35,71.26,71.3,15373.0,52.4198,52.4198,52.3537,52.383,15373.0
2018-08-24 11:50:00,71.3,71.38,71.29,71.34,8342.0,52.383,52.4418,52.3757,52.4124,8342.0
2018-08-24 12:00:00,71.33,71.45,71.32,71.39,17546.0,52.4051,52.4932,52.3977,52.4492,17546.0
2018-08-24 12:10:00,71.4,71.43,71.37,71.39,5672.0,52.4565,52.4786,52.4345,52.4492,5672.0
2018-08-24 12:20:00,71.39,71.4,71.34,71.39,15113.0,52.4492,52.4565,52.4124,52.4492,15113.0
2018-08-24 12:30:00,71.39,71.42,71.36,71.37,25792.0,52.4492,52.4712,52.4271,52.4345,25792.0
2018-08-24 12:40:00,71.37,71.39,71.32,71.35,7368.0,52.4345,52.4492,52.3977,52.4198,7368.0
2018-08-24 12:50:00,71.35,71.42,71.33,71.4,10901.0,52.4198,52.4712,52.4051,52.4565,10901.0
2018-08-24 13:00:00,71.41,71.46,71.4,71.42,10872.0,52.4639,52.5006,52.4565,52.4712,10872.0
2018-08-24 13:10:00,71.42,71.44,71.38,71.38,6293.0,52.4712,52.4859,52.4418,52.4418,6293.0
2018-08-24 13:20:00,71.37,71.37,71.32,71.32,6340.0,52.4345,52.4345,52.3977,52.3977,6340.0
2018-08-24 13:30:00,71.33,71.34,71.25,71.3,11214.0,52.4051,52.4124,52.3463,52.383,11214.0
2018-08-24 13:40:00,71.29,71.39,71.29,71.38,12076.0,52.3757,52.4492,52.3757,52.4418,12076.0
2018-08-24 13:50:00,71.38,71.39,71.35,71.38,4190.0,52.4418,52.4492,52.4198,52.4418,4190.0
2018-08-24 14:00:00,71.38,71.43,71.37,71.41,11833.0,52.4418,52.4786,52.4345,52.4639,11833.0
2018-08-24 14:10:00,71.41,71.43,71.4,71.41,10681.0,52.4639,52.4786,52.4565,52.4639,10681.0
2018-08-24 14:20:00,71.41,71.41,71.35,71.36,11251.0,52.4639,52.4639,52.4198,52.4271,11251.0
2018-08-24 14:30:00,71.37,71.4,71.35,71.39,8943.0,52.4345,52.4565,52.4198,52.4492,8943.0
2018-08-24 14:40:00,71.39,71.41,71.34,71.38,12508.0,52.4492,52.4639,52.4124,52.4418,12508.0
2018-08-24 14:50:00,71.38,71.44,71.38,71.42,29589.0,52.4418,52.4859,52.4418,52.4712,29589.0
2018-08-24 15:00:00,71.41,71.41,71.38,71.4,11425.0,52.4639,52.4639,52.4418,52.4565,11425.0
2018-08-24 15:10:00,71.39,71.52,71.37,71.52,24317.0,52.4492,52.5447,52.4345,52.5447,24317.0
2018-08-24 15:20:00,71.52,71.57,71.49,71.56,24762.0,52.5447,52.5814,52.5226,52.5741,24762.0
2018-08-24 15:30:00,71.57,71.62,71.52,71.6,39027.0,52.5814,52.6181,52.5447,52.6034,39027.0
2018-08-24 15:40:00,71.61,71.67,71.57,71.63,79475.0,52.6108,52.6549,52.5814,52.6255,79475.0
2018-08-24 15:50:00,71.64,71.67,71.6,71.64,167262.0,52.6328,52.6549,52.6034,52.6328,167262.0
2018-08-27 09:30:00,71.68,71.74,71.43,71.52,48556.0,52.6622,52.7063,52.4786,52.5447,48556.0
2018-08-27 09:40:00,71.47,71.49,71.29,71.39,18834.0,52.5079,52.5226,52.3757,52.4492,18834.0
2018-08-27 09:50:00,71.36,71.41,71.31,71.34,11474.0,52.4271,52.4639,52.3904,52.4124,11474.0
2018-08-27 10:00:00,71.37,71.39,71.2,71.25,44090.0,52.4345,52.4492,52.3096,52.3463,44090.0
2018-08-27 10:10:00,71.23,71.3,71.18,71.19,18605.0,52.3316,52.383,52.2949,52.3022,18605.0
2018-08-27 10:20:00,71.21,71.21,70.97,70.98,42196.0,52.3169,52.3169,52.1406,52.1479,42196.0
2018-08-27 10:30:00,70.98,71.0,70.85,70.92,27734.0,52.1479,52.1626,52.0524,52.1039,27734.0
2018-08-27 10:40:00,70.92,71.03,70.85,70.96,19528.0,52.1039,52.1847,52.0524,52.1332,19528.0
2018-08-27 10:50:00,70.99,71.08,70.97,70.98,16621.0,52.1553,52.2214,52.1406,52.1479,16621.0
2018-08-27 11:00:00,70.98,71.13,70.94,71.12,33116.0,52.1479,52.2581,52.1186,52.2508,33116.0
2018-08-27 11:10:00,71.11,71.16,71.04,71.08,35858.0,52.2435,52.2802,52.192,52.2214,35858.0
2018-08-27 11:20:00,71.09,71.1,71.02,71.04,37598.0,52.2288,52.2361,52.1773,52.192,37598.0
2018-08-27 11:30:00,71.08,71.13,71.06,71.08,12487.0,52.2214,52.2581,52.2067,52.2214,12487.0
2018-08-27 11:40:00,71.07,71.09,70.97,71.06,17154.0,52.2141,52.2288,52.1406,52.2067,17154.0
2018-08-27 11:50:00,71.06,71.1,71.03,71.06,19321.0,52.2067,52.2361,52.1847,52.2067,19321.0
2018-08-27 12:00:00,71.07,71.07,70.93,70.95,21924.0,52.2141,52.2141,52.1112,52.1259,21924.0
2018-08-27 12:10:00,70.96,70.98,70.94,70.96,10423.0,52.1332,52.1479,52.1186,52.1332,10423.0
2018-08-27 12:20:00,70.97,71.03,70.96,71.02,15216.0,52.1406,52.1847,52.1332,52.1773,15216.0
2018-08-27 12:30:00,71.03,71.08,71.02,71.06,9455.0,52.1847,52.2214,52.1773,52.2067,9455.0
2018-08-27 12:40:00,71.06,71.08,71.02,71.07,10689.0,52.2067,52.2214,52.1773,52.2141,10689.0
2018-08-27 12:50:00,71.08,71.1,71.04,71.09,12213.0,52.2214,52.2361,52.192,52.2288,12213.0
2018-08-27 13:00:00,71.09,71.12,71.05,71.06,12207.0,52.2288,52.2508,52.1994,52.2067,12207.0
2018-08-27 13:10:00,71.07,71.08,71.03,71.06,14154.0,52.2141,52.2214,52.1847,52.2067,14154.0
2018-08-27 13:20:00,71.06,71.07,71.01,71.03,13810.0,52.2067,52.2141,52.17,52.1847,13810.0
2018-08-27 13:30:00,71.03,71.08,71.03,71.05,22868.0,52.1847,52.2214,52.1847,52.1994,22868.0
2018-08-27 13:40:00,71.06,71.1,71.02,71.09,21291.0,52.2067,52.2361,52.1773,52.2288,21291.0
2018-08-27 13:50:00,71.1,71.11,71.05,71.09,16310.0,52.2361,52.2435,52.1994,52.2288,16310.0
2018-08-27 14:00:00,71.1,71.12,71.05,71.1,11931.0,52.2361,52.2508,52.1994,52.2361,11931.0
2018-08-27 14:10:00,71.1,71.24,71.1,71.24,16334.0,52.2361,52.339,52.2361,52.339,16334.0
2018-08-27 14:20:00,71.25,71.31,71.22,71.23,26848.0,52.3463,52.3904,52.3243,52.3316,26848.0
2018-08-27 14:30:00,71.23,71.29,71.23,71.26,11473.0,52.3316,52.3757,52.3316,52.3537,11473.0
2018-08-27 14:40:00,71.25,71.27,71.23,71.24,15619.0,52.3463,52.361,52.3316,52.339,15619.0
2018-08-27 14:50:00,71.24,71.32,71.24,71.29,17335.0,52.339,52.3977,52.339,52.3757,17335.0
2018-08-27 15:00:00,71.3,71.35,71.29,71.34,28043.0,52.383,52.4198,52.3757,52.4124,28043.0
2018-08-27 15:10:00,71.34,71.39,71.3,71.33,24343.0,52.4124,52.4492,52.383,52.4051,24343.0
2018-08-27 15:20:00,71.33,71.35,71.25,71.27,24380.0,52.4051,52.4198,52.3463,52.361,24380.0
2018-08-27 15:30:00,71.27,71.34,71.25,71.32,31503.0,52.361,52.4124,52.3463,52.3977,31503.0
2018-08-27 15:40:00,71.32,71.35,71.24,71.29,70647.0,52.3977,52.4198,52.339,52.3757,70647.0
2018-08-27 15:50:00,71.29,71.29,71.2,71.25,109540.0,52.3757,52.3757,52.3096,52.3463,109540.0
2018-08-28 09:30:00,71.25,71.25,70.95,71.01,59531.0,52.3463,52.3463,52.1259,52.17,59531.0
2018-08-28 09:40:00,71.03,71.29,70.97,71.24,26253.0,52.1847,52.3757,52.1406,52.339,26253.0
2018-08-28 09:50:00,71.23,71.25,71.13,71.14,19920.0,52.3316,52.3463,52.2581,52.2655,19920.0
2018-08-28 10:00:00,71.15,71.15,70.96,70.99,40722.0,52.2728,52.2728,52.1332,52.1553,40722.0
2018-08-28 10:10:00,70.99,71.03,70.82,70.9,52257.0,52.1553,52.1847,52.0304,52.0892,52257.0
2018-08-28 10:20:00,70.89,71.05,70.87,70.95,32751.0,52.0818,52.1994,52.0671,52.1259,32751.0
2018-08-28 10:30:00,70.96,70.98,70.81,70.82,29007.0,52.1332,52.1479,52.023,52.0304,29007.0
2018-08-28 10:40:00,70.8,71.0,70.8,70.99,32099.0,52.0157,52.1626,52.0157,52.1553,32099.0
2018-08-28 10:50:00,70.98,70.99,70.86,70.87,32810.0,52.1479,52.1553,52.0598,52.0671,32810.0
2018-08-28 11:00:00,70.88,70.9,70.78,70.85,38003.0,52.0745,52.0892,52.001,52.0524,38003.0
2018-08-28 11:10:00,70.85,70.89,70.82,70.84,24605.0,52.0524,52.0818,52.0304,52.0451,24605.0
2018-08-28 11:20:00,70.83,70.93,70.81,70.93,22258.0,52.0377,52.1112,52.023,52.1112,22258.0
2018-08-28 11:30:00,70.93,71.08,70.93,71.03,41741.0,52.1112,52.2214,52.1112,52.1847,41741.0
2018-08-28 11:40:00,71.02,71.07,70.98,71.03,29705.0,52.1773,52.2141,52.1479,52.1847,29705.0
2018-08-28 11:50:00,71.02,71.07,70.99,71.03,27709.0,52.1773,52.2141,52.1553,52.1847,27709.0
2018-08-28 12:00:00,71.03,71.07,70.95,70.97,28940.0,52.1847,52.2141,52.1259,52.1406,28940.0
2018-08-28 12:10:00,70.97,71.01,70.94,70.97,17965.0,52.1406,52.17,52.1186,52.1406,17965.0
2018-08-28 12:20:00,70.97,71.01,70.94,71.0,17851.0,52.1406,52.17,52.1186,52.1626,17851.0
2018-08-28 12:30:00,71.0,71.07,70.97,71.07,43082.0,52.1626,52.2141,52.1406,52.2141,43082.0
2018-08-28 12:40:00,71.07,71.07,71.01,71.02,19289.0,52.2141,52.2141,52.17,52.1773,19289.0
2018-08-28 12:50:00,71.01,71.03,70.95,70.95,16995.0,52.17,52.1847,52.1259,52.1259,16995.0
2018-08-28 13:00:00,70.96,71.04,70.95,71.04,19464.0,52.1332,52.192,52.1259,52.192,19464.0
2018-08-28 13:10:00,71.04,71.06,71.0,71.05,19782.0,52.192,52.2067,52.1626,52.1994,19782.0
2018-08-28 13:20:00,71.05,71.08,71.03,71.03,42392.0,52.1994,52.2214,52.1847,52.1847,42392.0
2018-08-28 13:30:00,71.03,71.03,70.94,70.98,15501.0,52.1847,52.1847,52.1186,52.1479,15501.0
2018-08-28 13:40:00,70.99,71.02,70.96,70.98,17425.0,52.1553,52.1773,52.1332,52.1479,17425.0
2018-08-28 13:50:00,70.97,71.0,70.88,70.88,26660.0,52.1406,52.1626,52.0745,52.0745,26660.0
2018-08-28 14:00:00,70.88,70.94,70.87,70.92,17462.0,52.0745,52.1186,52.0671,52.1039,17462.0
2018-08-28 14:10:00,70.93,70.93,70.85,70.87,20843.0,52.1112,52.1112,52.0524,52.0671,20843.0
2018-08-28 14:20:00,70.86,70.88,70.83,70.83,22044.0,52.0598,52.0745,52.0377,52.0377,22044.0
2018-08-28 14:30:00,70.84,70.89,70.83,70.85,19864.0,52.0451,52.0818,52.0377,52.0524,19864.0
2018-08-28 14:40:00,70.86,70.88,70.81,70.84,18003.0,52.0598,52.0745,52.023,52.0451,18003.0
2018-08-28 14:50:00,70.85,70.85,70.79,70.81,23511.0,52.0524,52.0524,52.0084,52.023,23511.0
2018-08-28 15:00:00,70.82,70.83,70.79,70.8,23460.0,52.0304,52.0377,52.0084,52.0157,23460.0
2018-08-28 15:10:00,70.79,70.84,70.78,70.84,14971.0,52.0084,52.0451,52.001,52.0451,14971.0
2018-08-28 15:20:00,70.84,70.85,70.76,70.77,33528.0,52.0451,52.0524,51.9863,51.9937,33528.0
2018-08-28 15:30:00,70.76,70.82,70.74,70.74,48623.0,51.9863,52.0304,51.9716,51.9716,48623.0
2018-08-28 15:40:00,70.74,70.83,70.73,70.76,57424.0,51.9716,52.0377,51.9643,51.9863,57424.0
2018-08-28 15:50:00,70.76,70.86,70.76,70.86,137221.0,51.9863,52.0598,51.9863,52.0598,137221.0
2018-08-29 09:30:00,71.12,71.16,70.86,71.02,69431.0,52.2508,52.2802,52.0598,52.1773,69431.0
2018-08-29 09:40:00,71.02,71.12,70.88,70.95,26399.0,52.1773,52.2508,52.0745,52.1259,26399.0
2018-08-29 09:50:00,70.95,71.02,70.89,70.98,22928.0,52.1259,52.1773,52.0818,52.1479,22928.0
2018-08-29 10:00:00,70.99,71.03,70.89,70.94,29280.0,52.1553,52.1847,52.0818,52.1186,29280.0
2018-08-29 10:10:00,70.94,70.96,70.82,70.87,23756.0,52.1186,52.1332,52.0304,52.0671,23756.0
2018-08-29 10:20:00,70.86,70.97,70.83,70.92,25465.0,52.0598,52.1406,52.0377,52.1039,25465.0
2018-08-29 10:30:00,70.92,70.93,70.83,70.87,21237.0,52.1039,52.1112,52.0377,52.0671,21237.0
2018-08-29 10:40:00,70.84,70.88,70.8,70.82,21696.0,52.0451,52.0745,52.0157,52.0304,21696.0
2018-08-29 10:50:00,70.82,70.82,70.72,70.75,27073.0,52.0304,52.0304,51.9569,51.979,27073.0
2018-08-29 11:00:00,70.74,70.85,70.72,70.85,20909.0,51.9716,52.0524,51.9569,52.0524,20909.0
2018-08-29 11:10:00,70.86,71.05,70.82,71.05,22854.0,52.0598,52.1994,52.0304,52.1994,22854.0
2018-08-29 11:20:00,71.05,71.08,71.01,71.06,28826.0,52.1994,52.2214,52.17,52.2067,28826.0
2018-08-29 11:30:00,71.06,71.08,71.0,71.03,23430.0,52.2067,52.2214,52.1626,52.1847,23430.0
2018-08-29 11:40:00,71.03,71.05,70.98,71.01,28812.0,52.1847,52.1994,52.1479,52.17,28812.0
2018-08-29 11:50:00,71.01,71.08,71.01,71.07,18166.0,52.17,52.2214,52.17,52.2141,18166.0
2018-08-29 12:00:00,71.08,71.13,71.06,71.06,17720.0,52.2214,52.2581,52.2067,52.2067,17720.0
2018-08-29 12:10:00,71.06,71.09,71.02,71.03,15909.0,52.2067,52.2288,52.1773,52.1847,15909.0
2018-08-29 12:20:00,71.03,71.06,71.01,71.05,16914.0,52.1847,52.2067,52.17,52.1994,16914.0
2018-08-29 12:30:00,71.06,71.18,71.06,71.14,36351.0,52.2067,52.2949,52.2067,52.2655,36351.0
2018-08-29 12:40:00,71.14,71.17,71.07,71.1,25512.0,52.2655,52.2875,52.2141,52.2361,25512.0
2018-08-29 12:50:00,71.09,71.13,71.07,71.08,235555.0,52.2288,52.2581,52.2141,52.2214,235555.0
2018-08-29 13:00:00,71.09,71.28,71.09,71.28,34423.0,52.2288,52.3683,52.2288,52.3683,34423.0
2018-08-29 13:10:00,71.28,71.28,71.22,71.23,13657.0,52.3683,52.3683,52.3243,52.3316,13657.0
2018-08-29 13:20:00,71.23,71.25,71.15,71.15,16415.0,52.3316,52.3463,52.2728,52.2728,16415.0
2018-08-29 13:30:00,71.15,71.16,71.05,71.07,22872.0,52.2728,52.2802,52.1994,52.2141,22872.0
2018-08-29 13:40:00,71.08,71.08,70.98,71.04,19948.0,52.2214,52.2214,52.1479,52.192,19948.0
2018-08-29 13:50:00,71.05,71.09,71.03,71.05,18653.0,52.1994,52.2288,52.1847,52.1994,18653.0
2018-08-29 14:00:00,71.05,71.09,71.01,71.08,18866.0,52.1994,52.2288,52.17,52.2214,18866.0
2018-08-29 14:10:00,71.07,71.12,71.06,71.07,15190.0,52.2141,52.2508,52.2067,52.2141,15190.0
2018-08-29 14:20:00,71.07,71.07,71.01,71.05,23759.0,52.2141,52.2141,52.17,52.1994,23759.0
2018-08-29 14:30:00,71.05,71.1,70.98,70.99,111932.0,52.1994,52.2361,52.1479,52.1553,111932.0
2018-08-29 14:40:00,71.0,71.03,70.96,70.97,52652.0,52.1626,52.1847,52.1332,52.1406,52652.0
2018-08-29 14:50:00,70.97,70.98,70.92,70.94,28846.0,52.1406,52.1479,52.1039,52.1186,28846.0
2018-08-29 15:00:00,70.95,70.97,70.89,70.9,54595.0,52.1259,52.1406,52.0818,52.0892,54595.0
2018-08-29 15:10:00,70.89,70.93,70.86,70.91,33470.0,52.0818,52.1112,52.0598,52.0965,33470.0
2018-08-29 15:20:00,70.92,71.06,70.91,71.05,29883.0,52.1039,52.2067,52.0965,52.1994,29883.0
2018-08-29 15:30:00,71.06,71.11,71.03,71.09,69386.0,52.2067,52.2435,52.1847,52.2288,69386.0
2018-08-29 15:40:00,71.1,71.12,71.06,71.1,100550.0,52.2361,52.2508,52.2067,52.2361,100550.0
2018-08-29 15:50:00,71.11,71.19,71.08,71.17,212119.0,52.2435,52.3022,52.2214,52.2875,212119.0
2018-08-30 09:30:00,71.25,71.59,71.12,71.56,98838.0,52.3463,52.5961,52.2508,52.5741,98838.0
2018-08-30 09:40:00,71.55,71.58,71.43,71.5,39357.0,52.5667,52.5888,52.4786,52.53,39357.0
2018-08-30 09:50:00,71.51,71.53,71.41,71.41,72872.0,52.5373,52.552,52.4639,52.4639,72872.0
2018-08-30 10:00:00,71.42,71.57,71.39,71.54,82860.0,52.4712,52.5814,52.4492,52.5594,82860.0
2018-08-30 10:10:00,71.55,71.65,71.54,71.59,57850.0,52.5667,52.6402,52.5594,52.5961,57850.0
2018-08-30 10:20:00,71.6,71.63,71.42,71.45,35517.0,52.6034,52.6255,52.4712,52.4932,35517.0
2018-08-30 10:30:00,71.46,71.46,71.26,71.26,38631.0,52.5006,52.5006,52.3537,52.3537,38631.0
2018-08-30 10:40:00,71.26,71.32,71.23,71.23,23041.0,52.3537,52.3977,52.3316,52.3316,23041.0
2018-08-30 10:50:00,71.22,71.34,71.19,71.33,30936.0,52.3243,52.4124,52.3022,52.4051,30936.0
2018-08-30 11:00:00,71.32,71.33,71.26,71.27,31112.0,52.3977,52.4051,52.3537,52.361,31112.0
2018-08-30 11:10:00,71.26,71.26,71.16,71.17,35454.0,52.3537,52.3537,52.2802,52.2875,35454.0
2018-08-30 11:20:00,71.17,71.28,71.15,71.23,40325.0,52.2875,52.3683,52.2728,52.3316,40325.0
2018-08-30 11:30:00,71.21,71.24,71.18,71.2,24665.0,52.3169,52.339,52.2949,52.3096,24665.0
2018-08-30 11:40:00,71.21,71.27,71.2,71.22,24950.0,52.3169,52.361,52.3096,52.3243,24950.0
2018-08-30 11:50:00,71.23,71.24,71.19,71.21,20622.0,52.3316,52.339,52.3022,52.3169,20622.0
2018-08-30 12:00:00,71.21,71.22,71.14,71.19,36618.0,52.3169,52.3243,52.2655,52.3022,36618.0
2018-08-30 12:10:00,71.19,71.21,71.16,71.19,26744.0,52.3022,52.3169,52.2802,52.3022,26744.0
2018-08-30 12:20:00,71.19,71.22,71.15,71.16,42658.0,52.3022,52.3243,52.2728,52.2802,42658.0
2018-08-30 12:30:00,71.15,71.19,71.1,71.12,28713.0,52.2728,52.3022,52.2361,52.2508,28713.0
2018-08-30 12:40:00,71.12,71.13,71.1,71.11,20892.0,52.2508,52.2581,52.2361,52.2435,20892.0
2018-08-30 12:50:00,71.11,71.12,71.02,71.02,45975.0,52.2435,52.2508,52.1773,52.1773,45975.0
2018-08-30 13:00:00,71.03,71.12,71.03,71.11,42125.0,52.1847,52.2508,52.1847,52.2435,42125.0
2018-08-30 13:10:00,71.11,71.11,71.07,71.09,25674.0,52.2435,52.2435,52.2141,52.2288,25674.0
2018-08-30 13:20:00,71.09,71.09,71.04,71.07,26347.0,52.2288,52.2288,52.192,52.2141,26347.0
2018-08-30 13:30:00,71.07,71.14,71.03,71.03,52082.0,52.2141,52.2655,52.1847,52.1847,52082.0
2018-08-30 13:40:00,71.04,71.09,71.04,71.08,24008.0,52.192,52.2288,52.192,52.2214,24008.0
2018-08-30 13:50:00,71.08,71.13,71.02,71.02,28620.0,52.2214,52.2581,52.1773,52.1773,28620.0
2018-08-30 14:00:00,71.03,71.03,70.94,70.95,37840.0,52.1847,52.1847,52.1186,52.1259,37840.0
2018-08-30 14:10:00,70.94,70.95,70.7,70.78,45511.0,52.1186,52.1259,51.9422,52.001,45511.0
2018-08-30 14:20:00,70.79,70.87,70.78,70.85,46730.0,52.0084,52.0671,52.001,52.0524,46730.0
2018-08-30 14:30:00,70.85,70.89,70.79,70.83,28365.0,52.0524,52.0818,52.0084,52.0377,28365.0
2018-08-30 14:40:00,70.81,70.88,70.81,70.86,26805.0,52.023,52.0745,52.023,52.0598,26805.0
2018-08-30 14:50:00,70.86,70.86,70.77,70.79,36283.0,52.0598,52.0598,51.9937,52.0084,36283.0
2018-08-30 15:00:00,70.79,70.88,70.75,70.8,58029.0,52.0084,52.0745,51.979,52.0157,58029.0
2018-08-30 15:10:00,70.81,70.82,70.74,70.76,61311.0,52.023,52.0304,51.9716,51.9863,61311.0
2018-08-30 15:20:00,70.76,70.84,70.71,70.84,46918.0,51.9863,52.0451,51.9496,52.0451,46918.0
2018-08-30 15:30:00,70.84,70.91,70.82,70.89,65450.0,52.0451,52.0965,52.0304,52.0818,65450.0
2018-08-30 15:40:00,70.89,71.03,70.88,71.0,80791.0,52.0818,52.1847,52.0745,52.1626,80791.0
2018-08-30 15:50:00,70.99,71.0,70.9,70.98,164553.0,52.1553,52.1626,52.0892,52.1479,164553.0
2018-08-31 09:30:00,70.85,71.11,70.84,71.05,45745.0,52.0524,52.2435,52.0451,52.1994,45745.0
2018-08-31 09:40:00,71.05,71.35,71.05,71.28,33896.0,52.1994,52.4198,52.1994,52.3683,33896.0
2018-08-31 09:50:00,71.3,71.45,71.27,71.38,27394.0,52.383,52.4932,52.361,52.4418,27394.0
2018-08-31 10:00:00,71.35,71.43,71.31,71.38,51451.0,52.4198,52.4786,52.3904,52.4418,51451.0
2018-08-31 10:10:00,71.37,71.38,71.16,71.2,24561.0,52.4345,52.4418,52.2802,52.3096,24561.0
2018-08-31 10:20:00,71.22,71.26,71.09,71.18,46349.0,52.3243,52.3537,52.2288,52.2949,46349.0
2018-08-31 10:30:00,71.16,71.21,71.1,71.12,40735.0,52.2802,52.3169,52.2361,52.2508,40735.0
2018-08-31 10:40:00,71.11,71.11,71.01,71.08,29974.0,52.2435,52.2435,52.17,52.2214,29974.0
2018-08-31 10:50:00,71.08,71.09,70.98,71.02,18298.0,52.2214,52.2288,52.1479,52.1773,18298.0
2018-08-31 11:00:00,71.02,71.02,70.92,70.99,25886.0,52.1773,52.1773,52.1039,52.1553,25886.0
2018-08-31 11:10:00,71.0,71.0,70.92,70.97,50921.0,52.1626,52.1626,52.1039,52.1406,50921.0
2018-08-31 11:20:00,70.96,70.99,70.84,70.86,69272.0,52.1332,52.1553,52.0451,52.0598,69272.0
2018-08-31 11:30:00,70.85,70.91,70.84,70.91,29506.0,52.0524,52.0965,52.0451,52.0965,29506.0
2018-08-31 11:40:00,70.91,70.94,70.86,70.9,43372.0,52.0965,52.1186,52.0598,52.0892,43372.0
2018-08-31 11:50:00,70.9,70.91,70.69,70.81,80516.0,52.0892,52.0965,51.9349,52.023,80516.0
2018-08-31 12:00:00,70.79,70.85,70.76,70.82,22019.0,52.0084,52.0524,51.9863,52.0304,22019.0
2018-08-31 12:10:00,70.8,70.8,70.65,70.69,23009.0,52.0157,52.0157,51.9055,51.9349,23009.0
2018-08-31 12:20:00,70.68,70.71,70.61,70.63,17031.0,51.9275,51.9496,51.8761,51.8908,17031.0
2018-08-31 12:30:00,70.61,70.62,70.52,70.52,35132.0,51.8761,51.8835,51.81,51.81,35132.0
2018-08-31 12:40:00,70.52,70.53,70.42,70.49,42539.0,51.81,51.8173,51.7365,51.7879,42539.0
2018-08-31 12:50:00,70.49,70.57,70.47,70.49,17179.0,51.7879,51.8467,51.7733,51.7879,17179.0
2018-08-31 13:00:00,70.48,70.56,70.46,70.52,13884.0,51.7806,51.8394,51.7659,51.81,13884.0
2018-08-31 13:10:00,70.51,70.57,70.5,70.52,13639.0,51.8026,51.8467,51.7953,51.81,13639.0
2018-08-31 13:20:00,70.51,70.53,70.47,70.53,15244.0,51.8026,51.8173,51.7733,51.8173,15244.0
2018-08-31 13:30:00,70.53,70.55,70.45,70.47,19955.0,51.8173,51.832,51.7586,51.7733,19955.0
2018-08-31 13:40:00,70.47,70.55,70.45,70.55,18455.0,51.7733,51.832,51.7586,51.832,18455.0
2018-08-31 13:50:00,70.55,70.64,70.55,70.62,12873.0,51.832,51.8981,51.832,51.8835,12873.0
2018-08-31 14:00:00,70.61,70.66,70.58,70.6,24527.0,51.8761,51.9128,51.8541,51.8688,24527.0
2018-08-31 14:10:00,70.61,70.64,70.53,70.64,16565.0,51.8761,51.8981,51.8173,51.8981,16565.0
2018-08-31 14:20:00,70.62,70.68,70.6,70.6,16071.0,51.8835,51.9275,51.8688,51.8688,16071.0
2018-08-31 14:30:00,70.59,70.6,70.53,70.54,16840.0,51.8614,51.8688,51.8173,51.8247,16840.0
2018-08-31 14:40:00,70.55,70.6,70.51,70.58,25509.0,51.832,51.8688,51.8026,51.8541,25509.0
2018-08-31 14:50:00,70.59,70.61,70.55,70.57,43467.0,51.8614,51.8761,51.832,51.8467,43467.0
2018-08-31 15:00:00,70.55,70.59,70.53,70.58,27097.0,51.832,51.8614,51.8173,51.8541,27097.0
2018-08-31 15:10:00,70.59,70.7,70.58,70.7,31113.0,51.8614,51.9422,51.8541,51.9422,31113.0
2018-08-31 15:20:00,70.7,70.72,70.64,70.65,32293.0,51.9422,51.9569,51.8981,51.9055,32293.0
2018-08-31 15:30:00,70.65,70.76,70.65,70.76,48413.0,51.9055,51.9863,51.9055,51.9863,48413.0
2018-08-31 15:40:00,70.76,70.77,70.68,70.69,76402.0,51.9863,51.9937,51.9275,51.9349,76402.0
2018-08-31 15:50:00,70.69,70.86,70.65,70.76,294724.0,51.9349,52.0598,51.9055,51.9863,294724.0
2018-09-04 09:30:00,70.77,71.22,70.75,71.19,81820.0,51.9937,52.3243,51.979,52.3022,81820.0
2018-09-04 09:40:00,71.17,71.19,71.02,71.13,71747.0,52.2875,52.3022,52.1773,52.2581,71747.0
2018-09-04 09:50:00,71.13,71.19,71.09,71.17,43035.0,52.2581,52.3022,52.2288,52.2875,43035.0
2018-09-04 10:00:00,71.23,71.24,71.12,71.15,30237.0,52.3316,52.339,52.2508,52.2728,30237.0
2018-09-04 10:10:00,71.15,71.2,71.1,71.16,20750.0,52.2728,52.3096,52.2361,52.2802,20750.0
2018-09-04 10:20:00,71.19,71.22,71.13,71.18,25711.0,52.3022,52.3243,52.2581,52.2949,25711.0
2018-09-04 10:30:00,71.2,71.35,71.2,71.31,45599.0,52.3096,52.4198,52.3096,52.3904,45599.0
2018-09-04 10:40:00,71.29,71.35,71.19,71.25,34357.0,52.3757,52.4198,52.3022,52.3463,34357.0
2018-09-04 10:50:00,71.24,71.24,71.09,71.12,32878.0,52.339,52.339,52.2288,52.2508,32878.0
2018-09-04 11:00:00,71.12,71.23,71.05,71.16,59258.0,52.2508,52.3316,52.1994,52.2802,59258.0
2018-09-04 11:10:00,71.17,71.17,71.09,71.16,27227.0,52.2875,52.2875,52.2288,52.2802,27227.0
2018-09-04 11:20:00,71.16,71.23,71.05,71.05,27563.0,52.2802,52.3316,52.1994,52.1994,27563.0
2018-09-04 11:30:00,71.04,71.04,70.97,71.01,27938.0,52.192,52.192,52.1406,52.17,27938.0
2018-09-04 11:40:00,71.01,71.13,71.01,71.13,14206.0,52.17,52.2581,52.17,52.2581,14206.0
2018-09-04 11:50:00,71.12,71.18,71.1,71.17,27276.0,52.2508,52.2949,52.2361,52.2875,27276.0
2018-09-04 12:00:00,71.17,71.18,71.06,71.06,19563.0,52.2875,52.2949,52.2067,52.2067,19563.0
2018-09-04 12:10:00,71.05,71.1,71.04,71.1,14534.0,52.1994,52.2361,52.192,52.2361,14534.0
2018-09-04 12:20:00,71.12,71.17,71.09,71.12,18570.0,52.2508,52.2875,52.2288,52.2508,18570.0
2018-09-04 12:30:00,71.12,71.12,71.03,71.03,15450.0,52.2508,52.2508,52.1847,52.1847,15450.0
2018-09-04 12:40:00,71.02,71.15,71.02,71.15,16324.0,52.1773,52.2728,52.1773,52.2728,16324.0
2018-09-04 12:50:00,71.15,71.21,71.13,71.2,16569.0,52.2728,52.3169,52.2581,52.3096,16569.0
2018-09-04 13:00:00,71.19,71.23,71.16,71.2,18398.0,52.3022,52.3316,52.2802,52.3096,18398.0
2018-09-04 13:10:00,71.19,71.2,71.12,71.14,13470.0,52.3022,52.3096,52.2508,52.2655,13470.0
2018-09-04 13:20:00,71.15,71.17,71.1,71.13,20886.0,52.2728,52.2875,52.2361,52.2581,20886.0
2018-09-04 13:30:00,71.13,71.18,71.12,71.16,27508.0,52.2581,52.2949,52.2508,52.2802,27508.0
2018-09-04 13:40:00,71.16,71.24,71.15,71.23,24714.0,52.2802,52.339,52.2728,52.3316,24714.0
2018-09-04 13:50:00,71.23,71.24,71.12,71.18,20770.0,52.3316,52.339,52.2508,52.2949,20770.0
2018-09-04 14:00:00,71.17,71.26,71.17,71.22,20367.0,52.2875,52.3537,52.2875,52.3243,20367.0
2018-09-04 14:10:00,71.21,71.26,71.1,71.11,30047.0,52.3169,52.3537,52.2361,52.2435,30047.0
2018-09-04 14:20:00,71.11,71.15,71.08,71.14,26171.0,52.2435,52.2728,52.2214,52.2655,26171.0
2018-09-04 14:30:00,71.14,71.19,71.12,71.18,22787.0,52.2655,52.3022,52.2508,52.2949,22787.0
2018-09-04 14:40:00,71.18,71.18,71.12,71.16,25266.0,52.2949,52.2949,52.2508,52.2802,25266.0
2018-09-04 14:50:00,71.16,71.21,71.15,71.19,20784.0,52.2802,52.3169,52.2728,52.3022,20784.0
2018-09-04 15:00:00,71.18,71.19,71.11,71.14,27335.0,52.2949,52.3022,52.2435,52.2655,27335.0
2018-09-04 15:10:00,71.14,71.16,71.07,71.08,33395.0,52.2655,52.2802,52.2141,52.2214,33395.0
2018-09-04 15:20:00,71.08,71.15,71.06,71.1,32175.0,52.2214,52.2728,52.2067,52.2361,32175.0
2018-09-04 15:30:00,71.11,71.11,71.05,71.09,45996.0,52.2435,52.2435,52.1994,52.2288,45996.0
2018-09-04 15:40:00,71.1,71.16,71.07,71.09,59397.0,52.2361,52.2802,52.2141,52.2288,59397.0
2018-09-04 15:50:00,71.1,71.24,71.08,71.23,123705.0,52.2361,52.339,52.2214,52.3316,123705.0
2018-09-05 09:30:00,71.22,71.34,71.17,71.29,80431.0,52.3243,52.4124,52.2875,52.3757,80431.0
2018-09-05 09:40:00,71.26,71.42,71.23,71.23,36606.0,52.3537,52.4712,52.3316,52.3316,36606.0
2018-09-05 09:50:00,71.24,71.48,71.23,71.48,25020.0,52.339,52.5153,52.3316,52.5153,25020.0
2018-09-05 10:00:00,71.43,71.59,71.4,71.51,69429.0,52.4786,52.5961,52.4565,52.5373,69429.0
2018-09-05 10:10:00,71.51,71.64,71.5,71.63,40901.0,52.5373,52.6328,52.53,52.6255,40901.0
2018-09-05 10:20:00,71.64,71.72,71.58,71.7,47456.0,52.6328,52.6916,52.5888,52.6769,47456.0
2018-09-05 10:30:00,71.69,71.97,71.69,71.87,37467.0,52.6696,52.8753,52.6696,52.8018,37467.0
2018-09-05 10:40:00,71.85,71.97,71.85,71.91,42514.0,52.7871,52.8753,52.7871,52.8312,42514.0
2018-09-05 10:50:00,71.91,71.98,71.77,71.77,59777.0,52.8312,52.8826,52.7283,52.7283,59777.0
2018-09-05 11:00:00,71.78,71.93,71.75,71.89,21331.0,52.7357,52.8459,52.7136,52.8165,21331.0
2018-09-05 11:10:00,71.89,72.09,71.87,72.05,64145.0,52.8165,52.9634,52.8018,52.9341,64145.0
2018-09-05 11:20:00,72.06,72.08,71.93,72.0,50094.0,52.9414,52.9561,52.8459,52.8973,50094.0
2018-09-05 11:30:00,72.01,72.04,71.91,71.95,34317.0,52.9047,52.9267,52.8312,52.8606,34317.0
2018-09-05 11:40:00,71.95,72.14,71.93,72.12,33728.0,52.8606,53.0002,52.8459,52.9855,33728.0
2018-09-05 11:50:00,72.11,72.25,72.08,72.23,46379.0,52.9781,53.081,52.9561,53.0663,46379.0
2018-09-05 12:00:00,72.24,72.3,72.12,72.27,52009.0,53.0736,53.1177,52.9855,53.0957,52009.0
2018-09-05 12:10:00,72.26,72.32,72.19,72.2,50854.0,53.0883,53.1324,53.0369,53.0443,50854.0
2018-09-05 12:20:00,72.2,72.23,72.07,72.13,32606.0,53.0443,53.0663,52.9487,52.9928,32606.0
2018-09-05 12:30:00,72.12,72.22,72.04,72.06,51643.0,52.9855,53.059,52.9267,52.9414,51643.0
2018-09-05 12:40:00,72.07,72.14,72.05,72.09,22819.0,52.9487,53.0002,52.9341,52.9634,22819.0
2018-09-05 12:50:00,72.1,72.16,72.08,72.16,32185.0,52.9708,53.0149,52.9561,53.0149,32185.0
2018-09-05 13:00:00,72.16,72.17,72.13,72.14,31487.0,53.0149,53.0222,52.9928,53.0002,31487.0
2018-09-05 13:10:00,72.13,72.14,72.02,72.02,20371.0,52.9928,53.0002,52.912,52.912,20371.0
2018-09-05 13:20:00,72.02,72.05,71.96,71.98,29819.0,52.912,52.9341,52.8679,52.8826,29819.0
2018-09-05 13:30:00,71.97,72.1,71.96,72.09,32932.0,52.8753,52.9708,52.8679,52.9634,32932.0
2018-09-05 13:40:00,72.07,72.15,72.04,72.14,75461.0,52.9487,53.0075,52.9267,53.0002,75461.0
2018-09-05 13:50:00,72.13,72.14,72.02,72.04,29107.0,52.9928,53.0002,52.912,52.9267,29107.0
2018-09-05 14:00:00,72.03,72.09,71.98,72.05,69671.0,52.9194,52.9634,52.8826,52.9341,69671.0
2018-09-05 14:10:00,72.04,72.05,71.98,72.05,31989.0,52.9267,52.9341,52.8826,52.9341,31989.0
2018-09-05 14:20:00,72.05,72.14,72.04,72.06,36255.0,52.9341,53.0002,52.9267,52.9414,36255.0
2018-09-05 14:30:00,72.06,72.07,72.01,72.02,31939.0,52.9414,52.9487,52.9047,52.912,31939.0
2018-09-05 14:40:00,72.02,72.08,72.0,72.01,29942.0,52.912,52.9561,52.8973,52.9047,29942.0
2018-09-05 14:50:00,72.01,72.1,72.0,72.09,31566.0,52.9047,52.9708,52.8973,52.9634,31566.0
2018-09-05 15:00:00,72.08,72.15,72.05,72.14,62102.0,52.9561,53.0075,52.9341,53.0002,62102.0
2018-09-05 15:10:00,72.14,72.18,72.08,72.17,61199.0,53.0002,53.0296,52.9561,53.0222,61199.0
2018-09-05 15:20:00,72.17,72.26,72.15,72.25,80931.0,53.0222,53.0883,53.0075,53.081,80931.0
2018-09-05 15:30:00,72.25,72.29,72.23,72.27,74812.0,53.081,53.1104,53.0663,53.0957,74812.0
2018-09-05 15:40:00,72.26,72.28,72.21,72.26,104114.0,53.0883,53.103,53.0516,53.0883,104114.0
2018-09-05 15:50:00,72.25,72.52,72.25,72.45,380553.0,53.081,53.2794,53.081,53.2279,380553.0
2018-09-06 09:30:00,71.34,71.57,71.21,71.3,120299.0,53.0182,53.1891,52.9216,52.9884,120299.0
2018-09-06 09:40:00,71.34,71.54,71.33,71.5,64253.0,53.0182,53.1668,53.0107,53.1371,64253.0
2018-09-06 09:50:00,71.5,71.57,71.45,71.5,108526.0,53.1371,53.1891,53.0999,53.1371,108526.0
2018-09-06 10:00:00,71.5,71.56,71.44,71.56,85106.0,53.1371,53.1817,53.0925,53.1817,85106.0
2018-09-06 10:10:00,71.56,71.66,71.52,71.62,50035.0,53.1817,53.256,53.1519,53.2263,50035.0
2018-09-06 10:20:00,71.63,71.65,71.54,71.55,35562.0,53.2337,53.2485,53.1668,53.1742,35562.0
2018-09-06 10:30:00,71.56,71.69,71.47,71.66,47300.0,53.1817,53.2783,53.1148,53.256,47300.0
2018-09-06 10:40:00,71.67,71.76,71.6,71.72,66084.0,53.2634,53.3303,53.2114,53.3006,66084.0
2018-09-06 10:50:00,71.73,71.76,71.59,71.62,59456.0,53.308,53.3303,53.204,53.2263,59456.0
2018-09-06 11:00:00,71.61,71.78,71.49,71.78,74923.0,53.2188,53.3452,53.1296,53.3452,74923.0
2018-09-06 11:10:00,71.79,71.9,71.67,71.75,64260.0,53.3526,53.4343,53.2634,53.3229,64260.0
2018-09-06 11:20:00,71.74,71.85,71.68,71.75,43142.0,53.3154,53.3972,53.2708,53.3229,43142.0
2018-09-06 11:30:00,71.75,71.79,71.62,71.67,57767.0,53.3229,53.3526,53.2263,53.2634,57767.0
2018-09-06 11:40:00,71.66,71.78,71.66,71.75,40854.0,53.256,53.3452,53.256,53.3229,40854.0
2018-09-06 11:50:00,71.76,71.96,71.72,71.95,39808.0,53.3303,53.4789,53.3006,53.4715,39808.0
2018-09-06 12:00:00,71.97,71.99,71.88,71.97,50926.0,53.4864,53.5012,53.4195,53.4864,50926.0
2018-09-06 12:10:00,71.98,72.08,71.97,72.0,76379.0,53.4938,53.5681,53.4864,53.5087,76379.0
2018-09-06 12:20:00,72.01,72.02,71.96,72.0,39354.0,53.5161,53.5235,53.4789,53.5087,39354.0
2018-09-06 12:30:00,71.99,72.02,71.97,71.99,57366.0,53.5012,53.5235,53.4864,53.5012,57366.0
2018-09-06 12:40:00,72.0,72.01,71.93,71.97,21551.0,53.5087,53.5161,53.4566,53.4864,21551.0
2018-09-06 12:50:00,71.97,72.01,71.96,71.99,23810.0,53.4864,53.5161,53.4789,53.5012,23810.0
2018-09-06 13:00:00,71.99,72.06,71.99,72.04,34780.0,53.5012,53.5533,53.5012,53.5384,34780.0
2018-09-06 13:10:00,72.05,72.07,72.02,72.06,29907.0,53.5458,53.5607,53.5235,53.5533,29907.0
2018-09-06 13:20:00,72.06,72.15,72.03,72.13,27619.0,53.5533,53.6201,53.531,53.6053,27619.0
2018-09-06 13:30:00,72.14,72.21,72.12,72.21,49058.0,53.6127,53.6647,53.5978,53.6647,49058.0
2018-09-06 13:40:00,72.21,72.21,72.16,72.21,36354.0,53.6647,53.6647,53.6276,53.6647,36354.0
2018-09-06 13:50:00,72.22,72.28,72.2,72.26,38487.0,53.6722,53.7167,53.6573,53.7019,38487.0
2018-09-06 14:00:00,72.27,72.27,72.17,72.17,38611.0,53.7093,53.7093,53.635,53.635,38611.0
2018-09-06 14:10:00,72.17,72.27,72.16,72.27,21669.0,53.635,53.7093,53.6276,53.7093,21669.0
2018-09-06 14:20:00,72.26,72.37,72.25,72.37,56233.0,53.7019,53.7836,53.6945,53.7836,56233.0
2018-09-06 14:30:00,72.37,72.4,72.33,72.33,59955.0,53.7836,53.8059,53.7539,53.7539,59955.0
2018-09-06 14:40:00,72.34,72.39,72.33,72.39,29359.0,53.7613,53.7985,53.7539,53.7985,29359.0
2018-09-06 14:50:00,72.38,72.44,72.36,72.4,40442.0,53.7911,53.8357,53.7762,53.8059,40442.0
2018-09-06 15:00:00,72.39,72.44,72.37,72.44,42771.0,53.7985,53.8357,53.7836,53.8357,42771.0
2018-09-06 15:10:00,72.44,72.55,72.44,72.53,48178.0,53.8357,53.9174,53.8357,53.9025,48178.0
2018-09-06 15:20:00,72.52,72.52,72.42,72.47,41176.0,53.8951,53.8951,53.8208,53.858,41176.0
2018-09-06 15:30:00,72.45,72.46,72.39,72.4,70888.0,53.8431,53.8505,53.7985,53.8059,70888.0
2018-09-06 15:40:00,72.39,72.39,72.25,72.27,100045.0,53.7985,53.7985,53.6945,53.7093,100045.0
2018-09-06 15:50:00,72.27,72.29,72.21,72.24,273739.0,53.7093,53.7242,53.6647,53.687,273739.0
2018-09-07 09:30:00,71.72,71.94,71.43,71.47,73479.0,53.3006,53.4641,53.085,53.1148,73479.0
2018-09-07 09:40:00,71.46,71.51,71.17,71.31,50986.0,53.1073,53.1445,52.8918,52.9959,50986.0
2018-09-07 09:50:00,71.3,71.3,71.1,71.18,25333.0,52.9884,52.9884,52.8398,52.8993,25333.0
2018-09-07 10:00:00,71.19,71.27,71.03,71.23,28403.0,52.9067,52.9661,52.7878,52.9364,28403.0
2018-09-07 10:10:00,71.25,71.45,71.19,71.4,31632.0,52.9513,53.0999,52.9067,53.0628,31632.0
2018-09-07 10:20:00,71.42,71.49,71.33,71.34,37879.0,53.0776,53.1296,53.0107,53.0182,37879.0
2018-09-07 10:30:00,71.36,71.37,71.3,71.31,33850.0,53.033,53.0405,52.9884,52.9959,33850.0
2018-09-07 10:40:00,71.32,71.38,71.22,71.29,82964.0,53.0033,53.0479,52.929,52.981,82964.0
2018-09-07 10:50:00,71.29,71.53,71.29,71.45,72873.0,52.981,53.1594,52.981,53.0999,72873.0
2018-09-07 11:00:00,71.45,71.52,71.36,71.46,46913.0,53.0999,53.1519,53.033,53.1073,46913.0
2018-09-07 11:10:00,71.47,71.67,71.44,71.63,81050.0,53.1148,53.2634,53.0925,53.2337,81050.0
2018-09-07 11:20:00,71.63,71.65,71.55,71.65,44553.0,53.2337,53.2485,53.1742,53.2485,44553.0
2018-09-07 11:30:00,71.65,71.75,71.55,71.74,35788.0,53.2485,53.3229,53.1742,53.3154,35788.0
2018-09-07 11:40:00,71.75,71.75,71.59,71.63,29994.0,53.3229,53.3229,53.204,53.2337,29994.0
2018-09-07 11:50:00,71.64,71.67,71.54,71.58,30813.0,53.2411,53.2634,53.1668,53.1965,30813.0
2018-09-07 12:00:00,71.58,71.63,71.46,71.55,31816.0,53.1965,53.2337,53.1073,53.1742,31816.0
2018-09-07 12:10:00,71.55,71.7,71.55,71.59,47644.0,53.1742,53.2857,53.1742,53.204,47644.0
2018-09-07 12:20:00,71.59,71.65,71.55,71.64,21773.0,53.204,53.2485,53.1742,53.2411,21773.0
2018-09-07 12:30:00,71.64,71.71,71.58,71.62,23458.0,53.2411,53.2931,53.1965,53.2263,23458.0
2018-09-07 12:40:00,71.61,71.71,71.58,71.6,32225.0,53.2188,53.2931,53.1965,53.2114,32225.0
2018-09-07 12:50:00,71.61,71.63,71.55,71.59,24557.0,53.2188,53.2337,53.1742,53.204,24557.0
2018-09-07 13:00:00,71.6,71.68,71.58,71.63,26809.0,53.2114,53.2708,53.1965,53.2337,26809.0
2018-09-07 13:10:00,71.62,71.62,71.54,71.56,20292.0,53.2263,53.2263,53.1668,53.1817,20292.0
2018-09-07 13:20:00,71.57,71.57,71.44,71.44,30045.0,53.1891,53.1891,53.0925,53.0925,30045.0
2018-09-07 13:30:00,71.46,71.47,71.42,71.43,15623.0,53.1073,53.1148,53.0776,53.085,15623.0
2018-09-07 13:40:00,71.43,71.46,71.39,71.43,27060.0,53.085,53.1073,53.0553,53.085,27060.0
2018-09-07 13:50:00,71.44,71.49,71.42,71.48,10923.0,53.0925,53.1296,53.0776,53.1222,10923.0
2018-09-07 14:00:00,71.48,71.5,71.34,71.34,46972.0,53.1222,53.1371,53.0182,53.0182,46972.0
2018-09-07 14:10:00,71.34,71.39,71.34,71.36,14128.0,53.0182,53.0553,53.0182,53.033,14128.0
2018-09-07 14:20:00,71.37,71.42,71.36,71.41,35279.0,53.0405,53.0776,53.033,53.0702,35279.0
2018-09-07 14:30:00,71.42,71.48,71.42,71.46,23231.0,53.0776,53.1222,53.0776,53.1073,23231.0
2018-09-07 14:40:00,71.45,71.48,71.42,71.44,23649.0,53.0999,53.1222,53.0776,53.0925,23649.0
2018-09-07 14:50:00,71.44,71.44,71.35,71.39,25158.0,53.0925,53.0925,53.0256,53.0553,25158.0
2018-09-07 15:00:00,71.39,71.43,71.38,71.4,23211.0,53.0553,53.085,53.0479,53.0628,23211.0
2018-09-07 15:10:00,71.39,71.41,71.33,71.36,17306.0,53.0553,53.0702,53.0107,53.033,17306.0
2018-09-07 15:20:00,71.36,71.38,71.31,71.38,21672.0,53.033,53.0479,52.9959,53.0479,21672.0
2018-09-07 15:30:00,71.37,71.41,71.33,71.4,35653.0,53.0405,53.0702,53.0107,53.0628,35653.0
2018-09-07 15:40:00,71.41,71.42,71.37,71.41,52001.0,53.0702,53.0776,53.0405,53.0702,52001.0
2018-09-07 15:50:00,71.41,71.59,71.4,71.47,198195.0,53.0702,53.204,53.0628,53.1148,198195.0
2018-09-10 09:30:00,71.75,71.95,71.68,71.88,66200.0,53.3229,53.4715,53.2708,53.4195,66200.0
2018-09-10 09:40:00,71.89,72.3,71.87,72.19,52512.0,53.4269,53.7316,53.412,53.6499,52512.0
2018-09-10 09:50:00,72.19,72.37,72.03,72.06,42836.0,53.6499,53.7836,53.531,53.5533,42836.0
2018-09-10 10:00:00,72.05,72.22,72.03,72.2,51695.0,53.5458,53.6722,53.531,53.6573,51695.0
2018-09-10 10:10:00,72.22,72.23,72.04,72.05,21848.0,53.6722,53.6796,53.5384,53.5458,21848.0
2018-09-10 10:20:00,72.05,72.1,71.99,72.02,26325.0,53.5458,53.583,53.5012,53.5235,26325.0
2018-09-10 10:30:00,72.02,72.03,71.95,71.97,12929.0,53.5235,53.531,53.4715,53.4864,12929.0
2018-09-10 10:40:00,71.98,72.04,71.93,71.93,20307.0,53.4938,53.5384,53.4566,53.4566,20307.0
2018-09-10 10:50:00,71.95,72.0,71.92,71.92,21725.0,53.4715,53.5087,53.4492,53.4492,21725.0
2018-09-10 11:00:00,71.93,72.03,71.91,71.93,21864.0,53.4566,53.531,53.4418,53.4566,21864.0
2018-09-10 11:10:00,71.91,71.96,71.8,71.94,26570.0,53.4418,53.4789,53.36,53.4641,26570.0
2018-09-10 11:20:00,71.94,71.98,71.9,71.94,19998.0,53.4641,53.4938,53.4343,53.4641,19998.0
2018-09-10 11:30:00,71.94,71.98,71.84,71.87,27661.0,53.4641,53.4938,53.3898,53.412,27661.0
2018-09-10 11:40:00,71.89,71.89,71.78,71.78,26001.0,53.4269,53.4269,53.3452,53.3452,26001.0
2018-09-10 11:50:00,71.79,71.94,71.75,71.94,28036.0,53.3526,53.4641,53.3229,53.4641,28036.0
2018-09-10 12:00:00,71.94,72.04,71.94,71.94,22730.0,53.4641,53.5384,53.4641,53.4641,22730.0
2018-09-10 12:10:00,71.95,71.98,71.92,71.95,17554.0,53.4715,53.4938,53.4492,53.4715,17554.0
2018-09-10 12:20:00,71.95,71.96,71.85,71.92,33189.0,53.4715,53.4789,53.3972,53.4492,33189.0
2018-09-10 12:30:00,71.92,71.94,71.83,71.89,24272.0,53.4492,53.4641,53.3823,53.4269,24272.0
2018-09-10 12:40:00,71.89,71.93,71.87,71.93,16753.0,53.4269,53.4566,53.412,53.4566,16753.0
2018-09-10 12:50:00,71.94,72.05,71.94,72.05,15300.0,53.4641,53.5458,53.4641,53.5458,15300.0
2018-09-10 13:00:00,72.05,72.1,72.04,72.05,14762.0,53.5458,53.583,53.5384,53.5458,14762.0
2018-09-10 13:10:00,72.05,72.12,72.05,72.1,35138.0,53.5458,53.5978,53.5458,53.583,35138.0
2018-09-10 13:20:00,72.09,72.16,72.08,72.14,30835.0,53.5755,53.6276,53.5681,53.6127,30835.0
2018-09-10 13:30:00,72.14,72.17,72.1,72.14,25256.0,53.6127,53.635,53.583,53.6127,25256.0
2018-09-10 13:40:00,72.13,72.15,72.09,72.13,20754.0,53.6053,53.6201,53.5755,53.6053,20754.0
2018-09-10 13:50:00,72.14,72.26,72.14,72.26,39068.0,53.6127,53.7019,53.6127,53.7019,39068.0
2018-09-10 14:00:00,72.26,72.31,72.24,72.25,25282.0,53.7019,53.739,53.687,53.6945,25282.0
2018-09-10 14:10:00,72.26,72.3,72.24,72.28,19474.0,53.7019,53.7316,53.687,53.7167,19474.0
2018-09-10 14:20:00,72.29,72.29,72.18,72.2,22044.0,53.7242,53.7242,53.6424,53.6573,22044.0
2018-09-10 14:30:00,72.21,72.24,72.17,72.21,21297.0,53.6647,53.687,53.635,53.6647,21297.0
2018-09-10 14:40:00,72.21,72.21,72.17,72.21,25963.0,53.6647,53.6647,53.635,53.6647,25963.0
2018-09-10 14:50:00,72.2,72.25,72.2,72.22,26146.0,53.6573,53.6945,53.6573,53.6722,26146.0
2018-09-10 15:00:00,72.22,72.29,72.21,72.29,21850.0,53.6722,53.7242,53.6647,53.7242,21850.0
2018-09-10 15:10:00,72.28,72.29,72.24,72.26,55045.0,53.7167,53.7242,53.687,53.7019,55045.0
2018-09-10 15:20:00,72.27,72.28,72.19,72.23,43882.0,53.7093,53.7167,53.6499,53.6796,43882.0
2018-09-10 15:30:00,72.23,72.23,72.15,72.16,39374.0,53.6796,53.6796,53.6201,53.6276,39374.0
2018-09-10 15:40:00,72.15,72.25,72.13,72.23,75429.0,53.6201,53.6945,53.6053,53.6796,75429.0
2018-09-10 15:50:00,72.23,72.3,72.22,72.27,197579.0,53.6796,53.7316,53.6722,53.7093,197579.0
2018-09-11 09:30:00,72.24,72.52,72.11,72.12,83783.0,53.687,53.8951,53.5904,53.5978,83783.0
2018-09-11 09:40:00,72.12,72.19,71.88,72.01,74529.0,53.5978,53.6499,53.4195,53.5161,74529.0
2018-09-11 09:50:00,71.99,72.11,71.98,72.09,27042.0,53.5012,53.5904,53.4938,53.5755,27042.0
2018-09-11 10:00:00,72.11,72.16,71.97,72.01,96280.0,53.5904,53.6276,53.4864,53.5161,96280.0
2018-09-11 10:10:00,71.99,72.05,71.97,72.02,81714.0,53.5012,53.5458,53.4864,53.5235,81714.0
2018-09-11 10:20:00,72.01,72.12,71.98,72.02,93476.0,53.5161,53.5978,53.4938,53.5235,93476.0
2018-09-11 10:30:00,72.01,72.06,71.98,72.02,58477.0,53.5161,53.5533,53.4938,53.5235,58477.0
2018-09-11 10:40:00,72.02,72.1,71.95,72.08,52402.0,53.5235,53.583,53.4715,53.5681,52402.0
2018-09-11 10:50:00,72.08,72.11,72.06,72.09,31487.0,53.5681,53.5904,53.5533,53.5755,31487.0
2018-09-11 11:00:00,72.1,72.3,72.1,72.3,30135.0,53.583,53.7316,53.583,53.7316,30135.0
2018-09-11 11:10:00,72.3,72.3,72.23,72.27,37482.0,53.7316,53.7316,53.6796,53.7093,37482.0
2018-09-11 11:20:00,72.27,72.28,72.11,72.11,82956.0,53.7093,53.7167,53.5904,53.5904,82956.0
2018-09-11 11:30:00,72.11,72.12,72.01,72.01,38666.0,53.5904,53.5978,53.5161,53.5161,38666.0
2018-09-11 11:40:00,72.02,72.07,71.98,72.03,27812.0,53.5235,53.5607,53.4938,53.531,27812.0
2018-09-11 11:50:00,72.02,72.04,71.99,72.02,27836.0,53.5235,53.5384,53.5012,53.5235,27836.0
2018-09-11 12:00:00,72.02,72.07,71.99,72.04,43904.0,53.5235,53.5607,53.5012,53.5384,43904.0
2018-09-11 12:10:00,72.04,72.09,72.0,72.0,33557.0,53.5384,53.5755,53.5087,53.5087,33557.0
2018-09-11 12:20:00,72.01,72.01,71.91,71.93,31356.0,53.5161,53.5161,53.4418,53.4566,31356.0
2018-09-11 12:30:00,71.93,71.93,71.81,71.93,37482.0,53.4566,53.4566,53.3675,53.4566,37482.0
2018-09-11 12:40:00,71.93,71.95,71.88,71.89,19371.0,53.4566,53.4715,53.4195,53.4269,19371.0
2018-09-11 12:50:00,71.91,71.91,71.82,71.82,17866.0,53.4418,53.4418,53.3749,53.3749,17866.0
2018-09-11 13:00:00,71.82,71.86,71.74,71.75,21363.0,53.3749,53.4046,53.3154,53.3229,21363.0
2018-09-11 13:10:00,71.75,71.84,71.74,71.8,18445.0,53.3229,53.3898,53.3154,53.36,18445.0
2018-09-11 13:20:00,71.81,71.89,71.81,71.83,17910.0,53.3675,53.4269,53.3675,53.3823,17910.0
2018-09-11 13:30:00,71.83,71.86,71.81,71.85,20001.0,53.3823,53.4046,53.3675,53.3972,20001.0
2018-09-11 13:40:00,71.86,71.86,71.75,71.76,19105.0,53.4046,53.4046,53.3229,53.3303,19105.0
2018-09-11 13:50:00,71.76,71.83,71.75,71.76,19104.0,53.3303,53.3823,53.3229,53.3303,19104.0
2018-09-11 14:00:00,71.76,71.81,71.76,71.79,20437.0,53.3303,53.3675,53.3303,53.3526,20437.0
2018-09-11 14:10:00,71.8,71.88,71.77,71.87,30080.0,53.36,53.4195,53.3377,53.412,30080.0
2018-09-11 14:20:00,71.87,71.9,71.82,71.9,20935.0,53.412,53.4343,53.3749,53.4343,20935.0
2018-09-11 14:30:00,71.89,71.91,71.85,71.87,24172.0,53.4269,53.4418,53.3972,53.412,24172.0
2018-09-11 14:40:00,71.87,71.92,71.85,71.86,26010.0,53.412,53.4492,53.3972,53.4046,26010.0
2018-09-11 14:50:00,71.87,71.96,71.86,71.94,27829.0,53.412,53.4789,53.4046,53.4641,27829.0
2018-09-11 15:00:00,71.94,71.99,71.9,71.98,40934.0,53.4641,53.5012,53.4343,53.4938,40934.0
2018-09-11 15:10:00,71.98,71.99,71.91,71.96,36792.0,53.4938,53.5012,53.4418,53.4789,36792.0
2018-09-11 15:20:00,71.96,71.97,71.87,71.88,35328.0,53.4789,53.4864,53.412,53.4195,35328.0
2018-09-11 15:30:00,71.88,71.88,71.73,71.76,70807.0,53.4195,53.4195,53.308,53.3303,70807.0
2018-09-11 15:40:00,71.75,71.75,71.64,71.65,99376.0,53.3229,53.3229,53.2411,53.2485,99376.0
2018-09-11 15:50:00,71.64,71.68,71.59,71.61,391592.0,53.2411,53.2708,53.204,53.2188,391592.0
2018-09-12 09:30:00,71.54,71.73,71.37,71.69,61828.0,53.1668,53.308,53.0405,53.2783,61828.0
2018-09-12 09:40:00,71.69,71.73,71.55,71.65,37481.0,53.2783,53.308,53.1742,53.2485,37481.0
2018-09-12 09:50:00,71.64,71.78,71.56,71.59,29836.0,53.2411,53.3452,53.1817,53.204,29836.0
2018-09-12 10:00:00,71.59,71.74,71.59,71.7,49521.0,53.204,53.3154,53.204,53.2857,49521.0
2018-09-12 10:10:00,71.71,71.82,71.64,71.77,34668.0,53.2931,53.3749,53.2411,53.3377,34668.0
2018-09-12 10:20:00,71.8,71.97,71.78,71.95,29954.0,53.36,53.4864,53.3452,53.4715,29954.0
2018-09-12 10:30:00,71.95,72.25,71.95,72.05,75798.0,53.4715,53.6945,53.4715,53.5458,75798.0
2018-09-12 10:40:00,72.06,72.06,71.9,71.99,22016.0,53.5533,53.5533,53.4343,53.5012,22016.0
2018-09-12 10:50:00,72.0,72.03,71.9,71.99,20244.0,53.5087,53.531,53.4343,53.5012,20244.0
2018-09-12 11:00:00,72.01,72.01,71.78,71.81,23261.0,53.5161,53.5161,53.3452,53.3675,23261.0
2018-09-12 11:10:00,71.82,71.83,71.55,71.58,51496.0,53.3749,53.3823,53.1742,53.1965,51496.0
2018-09-12 11:20:00,71.59,71.63,71.46,71.48,73069.0,53.204,53.2337,53.1073,53.1222,73069.0
2018-09-12 11:30:00,71.5,71.63,71.42,71.63,30228.0,53.1371,53.2337,53.0776,53.2337,30228.0
2018-09-12 11:40:00,71.64,71.71,71.59,71.68,42054.0,53.2411,53.2931,53.204,53.2708,42054.0
2018-09-12 11:50:00,71.68,71.71,71.59,71.63,103359.0,53.2708,53.2931,53.204,53.2337,103359.0
2018-09-12 12:00:00,71.63,71.63,71.49,71.49,35867.0,53.2337,53.2337,53.1296,53.1296,35867.0
2018-09-12 12:10:00,71.5,71.51,71.42,71.43,14696.0,53.1371,53.1445,53.0776,53.085,14696.0
2018-09-12 12:20:00,71.42,71.43,71.37,71.41,41819.0,53.0776,53.085,53.0405,53.0702,41819.0
2018-09-12 12:30:00,71.41,71.48,71.41,71.43,18635.0,53.0702,53.1222,53.0702,53.085,18635.0
2018-09-12 12:40:00,71.42,71.46,71.4,71.43,14502.0,53.0776,53.1073,53.0628,53.085,14502.0
2018-09-12 12:50:00,71.43,71.48,71.41,71.47,12039.0,53.085,53.1222,53.0702,53.1148,12039.0
2018-09-12 13:00:00,71.48,71.54,71.47,71.5,20906.0,53.1222,53.1668,53.1148,53.1371,20906.0
2018-09-12 13:10:00,71.5,71.51,71.47,71.5,8314.0,53.1371,53.1445,53.1148,53.1371,8314.0
2018-09-12 13:20:00,71.49,71.51,71.47,71.49,9208.0,53.1296,53.1445,53.1148,53.1296,9208.0
2018-09-12 13:30:00,71.5,71.52,71.46,71.46,10235.0,53.1371,53.1519,53.1073,53.1073,10235.0
2018-09-12 13:40:00,71.46,71.57,71.45,71.55,11729.0,53.1073,53.1891,53.0999,53.1742,11729.0
2018-09-12 13:50:00,71.55,71.6,71.53,71.6,14726.0,53.1742,53.2114,53.1594,53.2114,14726.0
2018-09-12 14:00:00,71.59,71.63,71.55,71.59,46002.0,53.204,53.2337,53.1742,53.204,46002.0
2018-09-12 14:10:00,71.59,71.63,71.57,71.59,29355.0,53.204,53.2337,53.1891,53.204,29355.0
2018-09-12 14:20:00,71.59,71.6,71.52,71.52,11192.0,53.204,53.2114,53.1519,53.1519,11192.0
2018-09-12 14:30:00,71.52,71.55,71.5,71.51,15971.0,53.1519,53.1742,53.1371,53.1445,15971.0
2018-09-12 14:40:00,71.5,71.6,71.49,71.59,17634.0,53.1371,53.2114,53.1296,53.204,17634.0
2018-09-12 14:50:00,71.59,71.64,71.58,71.61,16389.0,53.204,53.2411,53.1965,53.2188,16389.0
2018-09-12 15:00:00,71.62,71.65,71.6,71.62,34338.0,53.2263,53.2485,53.2114,53.2263,34338.0
2018-09-12 15:10:00,71.61,71.62,71.59,71.62,27413.0,53.2188,53.2263,53.204,53.2263,27413.0
2018-09-12 15:20:00,71.61,71.62,71.59,71.59,19291.0,53.2188,53.2263,53.204,53.204,19291.0
2018-09-12 15:30:00,71.6,71.65,71.59,71.65,41928.0,53.2114,53.2485,53.204,53.2485,41928.0
2018-09-12 15:40:00,71.66,71.68,71.58,71.61,73344.0,53.256,53.2708,53.1965,53.2188,73344.0
2018-09-12 15:50:00,71.61,71.61,71.53,71.57,111061.0,53.2188,53.2188,53.1594,53.1891,111061.0
2018-09-13 09:30:00,71.65,71.84,71.36,71.58,70138.0,53.2485,53.3898,53.033,53.1965,70138.0
2018-09-13 09:40:00,71.6,71.61,71.37,71.52,20594.0,53.2114,53.2188,53.0405,53.1519,20594.0
2018-09-13 09:50:00,71.5,71.59,71.48,71.52,76781.0,53.1371,53.204,53.1222,53.1519,76781.0
2018-09-13 10:00:00,71.53,71.56,71.4,71.43,60624.0,53.1594,53.1817,53.0628,53.085,60624.0
2018-09-13 10:10:00,71.42,71.57,71.38,71.56,17929.0,53.0776,53.1891,53.0479,53.1817,17929.0
2018-09-13 10:20:00,71.58,71.7,71.57,71.65,49955.0,53.1965,53.2857,53.1891,53.2485,49955.0
2018-09-13 10:30:00,71.67,71.73,71.48,71.5,27289.0,53.2634,53.308,53.1222,53.1371,27289.0
2018-09-13 10:40:00,71.52,71.61,71.51,71.6,19039.0,53.1519,53.2188,53.1445,53.2114,19039.0
2018-09-13 10:50:00,71.6,71.61,71.54,71.58,36196.0,53.2114,53.2188,53.1668,53.1965,36196.0
2018-09-13 11:00:00,71.58,71.69,71.5,71.52,29443.0,53.1965,53.2783,53.1371,53.1519,29443.0
2018-09-13 11:10:00,71.51,71.83,71.51,71.8,154881.0,53.1445,53.3823,53.1445,53.36,154881.0
2018-09-13 11:20:00,71.79,71.8,71.71,71.74,64538.0,53.3526,53.36,53.2931,53.3154,64538.0
2018-09-13 11:30:00,71.73,71.74,71.6,71.62,35809.0,53.308,53.3154,53.2114,53.2263,35809.0
2018-09-13 11:40:00,71.62,71.71,71.59,71.7,16773.0,53.2263,53.2931,53.204,53.2857,16773.0
2018-09-13 11:50:00,71.69,71.75,71.68,71.74,75402.0,53.2783,53.3229,53.2708,53.3154,75402.0
2018-09-13 12:00:00,71.74,71.81,71.72,71.81,40807.0,53.3154,53.3675,53.3006,53.3675,40807.0
2018-09-13 12:10:00,71.81,71.88,71.79,71.87,33518.0,53.3675,53.4195,53.3526,53.412,33518.0
2018-09-13 12:20:00,71.86,71.98,71.84,71.96,28836.0,53.4046,53.4938,53.3898,53.4789,28836.0
2018-09-13 12:30:00,71.97,72.02,71.93,71.94,34860.0,53.4864,53.5235,53.4566,53.4641,34860.0
2018-09-13 12:40:00,71.94,72.02,71.91,72.0,103573.0,53.4641,53.5235,53.4418,53.5087,103573.0
2018-09-13 12:50:00,71.99,72.03,71.96,72.02,23390.0,53.5012,53.531,53.4789,53.5235,23390.0
2018-09-13 13:00:00,72.03,72.1,72.02,72.02,29878.0,53.531,53.583,53.5235,53.5235,29878.0
2018-09-13 13:10:00,72.04,72.05,71.99,72.01,17408.0,53.5384,53.5458,53.5012,53.5161,17408.0
2018-09-13 13:20:00,72.01,72.08,71.99,72.07,21931.0,53.5161,53.5681,53.5012,53.5607,21931.0
2018-09-13 13:30:00,72.07,72.11,72.01,72.02,50072.0,53.5607,53.5904,53.5161,53.5235,50072.0
2018-09-13 13:40:00,72.02,72.07,72.02,72.04,23100.0,53.5235,53.5607,53.5235,53.5384,23100.0
2018-09-13 13:50:00,72.04,72.05,71.99,72.03,17059.0,53.5384,53.5458,53.5012,53.531,17059.0
2018-09-13 14:00:00,72.02,72.04,71.98,72.0,27128.0,53.5235,53.5384,53.4938,53.5087,27128.0
2018-09-13 14:10:00,72.01,72.04,71.99,72.02,48713.0,53.5161,53.5384,53.5012,53.5235,48713.0
2018-09-13 14:20:00,72.02,72.03,71.96,72.0,32799.0,53.5235,53.531,53.4789,53.5087,32799.0
2018-09-13 14:30:00,71.99,72.03,71.99,72.0,24039.0,53.5012,53.531,53.5012,53.5087,24039.0
2018-09-13 14:40:00,72.01,72.04,72.0,72.02,64329.0,53.5161,53.5384,53.5087,53.5235,64329.0
2018-09-13 14:50:00,72.01,72.26,72.01,72.21,61361.0,53.5161,53.7019,53.5161,53.6647,61361.0
2018-09-13 15:00:00,72.19,72.2,72.16,72.19,37796.0,53.6499,53.6573,53.6276,53.6499,37796.0
2018-09-13 15:10:00,72.2,72.2,72.14,72.15,29058.0,53.6573,53.6573,53.6127,53.6201,29058.0
2018-09-13 15:20:00,72.15,72.22,72.14,72.19,48426.0,53.6201,53.6722,53.6127,53.6499,48426.0
2018-09-13 15:30:00,72.19,72.24,72.14,72.15,50904.0,53.6499,53.687,53.6127,53.6201,50904.0
2018-09-13 15:40:00,72.15,72.23,72.11,72.21,50796.0,53.6201,53.6796,53.5904,53.6647,50796.0
2018-09-13 15:50:00,72.21,72.23,72.13,72.17,219694.0,53.6647,53.6796,53.6053,53.635,219694.0
2018-09-14 09:30:00,71.84,72.12,71.6,71.62,55207.0,53.3898,53.5978,53.2114,53.2263,55207.0
2018-09-14 09:40:00,71.6,71.68,71.51,71.55,27110.0,53.2114,53.2708,53.1445,53.1742,27110.0
2018-09-14 09:50:00,71.58,71.63,71.4,71.46,28868.0,53.1965,53.2337,53.0628,53.1073,28868.0
2018-09-14 10:00:00,71.45,71.47,71.34,71.38,38332.0,53.0999,53.1148,53.0182,53.0479,38332.0
2018-09-14 10:10:00,71.38,71.41,71.18,71.23,54730.0,53.0479,53.0702,52.8993,52.9364,54730.0
2018-09-14 10:20:00,71.21,71.38,71.21,71.37,27451.0,52.9216,53.0479,52.9216,53.0405,27451.0
2018-09-14 10:30:00,71.38,71.39,71.3,71.34,29538.0,53.0479,53.0553,52.9884,53.0182,29538.0
2018-09-14 10:40:00,71.36,71.51,71.36,71.42,29398.0,53.033,53.1445,53.033,53.0776,29398.0
2018-09-14 10:50:00,71.42,71.62,71.41,71.57,29483.0,53.0776,53.2263,53.0702,53.1891,29483.0
2018-09-14 11:00:00,71.59,71.65,71.56,71.62,40805.0,53.204,53.2485,53.1817,53.2263,40805.0
2018-09-14 11:10:00,71.62,71.62,71.51,71.55,29733.0,53.2263,53.2263,53.1445,53.1742,29733.0
2018-09-14 11:20:00,71.54,71.6,71.52,71.53,17778.0,53.1668,53.2114,53.1519,53.1594,17778.0
2018-09-14 11:30:00,71.51,71.56,71.5,71.53,28991.0,53.1445,53.1817,53.1371,53.1594,28991.0
2018-09-14 11:40:00,71.54,71.54,71.44,71.47,30859.0,53.1668,53.1668,53.0925,53.1148,30859.0
2018-09-14 11:50:00,71.48,71.53,71.47,71.51,23204.0,53.1222,53.1594,53.1148,53.1445,23204.0
2018-09-14 12:00:00,71.51,71.59,71.41,71.5,52805.0,53.1445,53.204,53.0702,53.1371,52805.0
2018-09-14 12:10:00,71.49,71.51,71.45,71.45,16388.0,53.1296,53.1445,53.0999,53.0999,16388.0
2018-09-14 12:20:00,71.45,71.52,71.41,71.49,22943.0,53.0999,53.1519,53.0702,53.1296,22943.0
2018-09-14 12:30:00,71.5,71.52,71.47,71.5,17430.0,53.1371,53.1519,53.1148,53.1371,17430.0
2018-09-14 12:40:00,71.5,71.5,71.41,71.42,16910.0,53.1371,53.1371,53.0702,53.0776,16910.0
2018-09-14 12:50:00,71.43,71.51,71.42,71.44,15551.0,53.085,53.1445,53.0776,53.0925,15551.0
2018-09-14 13:00:00,71.45,71.62,71.44,71.61,78428.0,53.0999,53.2263,53.0925,53.2188,78428.0
2018-09-14 13:10:00,71.6,71.62,71.51,71.52,29336.0,53.2114,53.2263,53.1445,53.1519,29336.0
2018-09-14 13:20:00,71.52,71.63,71.51,71.63,25029.0,53.1519,53.2337,53.1445,53.2337,25029.0
2018-09-14 13:30:00,71.62,71.64,71.59,71.62,16729.0,53.2263,53.2411,53.204,53.2263,16729.0
2018-09-14 13:40:00,71.62,71.66,71.6,71.63,25420.0,53.2263,53.256,53.2114,53.2337,25420.0
2018-09-14 13:50:00,71.63,71.63,71.56,71.59,14988.0,53.2337,53.2337,53.1817,53.204,14988.0
2018-09-14 14:00:00,71.6,71.66,71.58,71.63,19129.0,53.2114,53.256,53.1965,53.2337,19129.0
2018-09-14 14:10:00,71.62,71.62,71.52,71.54,24463.0,53.2263,53.2263,53.1519,53.1668,24463.0
2018-09-14 14:20:00,71.53,71.57,71.49,71.55,32092.0,53.1594,53.1891,53.1296,53.1742,32092.0
2018-09-14 14:30:00,71.55,71.57,71.52,71.56,41250.0,53.1742,53.1891,53.1519,53.1817,41250.0
2018-09-14 14:40:00,71.57,71.61,71.54,71.59,26571.0,53.1891,53.2188,53.1668,53.204,26571.0
2018-09-14 14:50:00,71.59,71.66,71.58,71.64,26269.0,53.204,53.256,53.1965,53.2411,26269.0
2018-09-14 15:00:00,71.65,71.67,71.63,71.65,40474.0,53.2485,53.2634,53.2337,53.2485,40474.0
2018-09-14 15:10:00,71.65,71.69,71.64,71.69,39127.0,53.2485,53.2783,53.2411,53.2783,39127.0
2018-09-14 15:20:00,71.68,71.72,71.68,71.7,48555.0,53.2708,53.3006,53.2708,53.2857,48555.0
2018-09-14 15:30:00,71.7,71.79,71.68,71.77,55377.0,53.2857,53.3526,53.2708,53.3377,55377.0
2018-09-14 15:40:00,71.77,71.94,71.77,71.94,129094.0,53.3377,53.4641,53.3377,53.4641,129094.0
2018-09-14 15:50:00,71.93,71.93,71.85,71.87,217424.0,53.4566,53.4566,53.3972,53.412,217424.0
2018-09-17 09:30:00,71.81,71.9,71.5,71.69,109657.0,53.3675,53.4343,53.1371,53.2783,109657.0
2018-09-17 09:40:00,71.72,71.84,71.6,71.72,72655.0,53.3006,53.3898,53.2114,53.3006,72655.0
2018-09-17 09:50:00,71.71,71.81,71.64,71.76,14946.0,53.2931,53.3675,53.2411,53.3303,14946.0
2018-09-17 10:00:00,71.76,71.98,71.76,71.88,93207.0,53.3303,53.4938,53.3303,53.4195,93207.0
2018-09-17 10:10:00,71.88,71.91,71.7,71.7,64467.0,53.4195,53.4418,53.2857,53.2857,64467.0
2018-09-17 10:20:00,71.7,71.8,71.66,71.69,33805.0,53.2857,53.36,53.256,53.2783,33805.0
2018-09-17 10:30:00,71.69,71.75,71.55,71.57,15280.0,53.2783,53.3229,53.1742,53.1891,15280.0
2018-09-17 10:40:00,71.56,71.61,71.52,71.59,17713.0,53.1817,53.2188,53.1519,53.204,17713.0
2018-09-17 10:50:00,71.6,71.6,71.42,71.49,16179.0,53.2114,53.2114,53.0776,53.1296,16179.0
2018-09-17 11:00:00,71.5,71.61,71.38,71.58,42840.0,53.1371,53.2188,53.0479,53.1965,42840.0
2018-09-17 11:10:00,71.56,71.56,71.46,71.53,38301.0,53.1817,53.1817,53.1073,53.1594,38301.0
2018-09-17 11:20:00,71.52,71.54,71.45,71.51,14346.0,53.1519,53.1668,53.0999,53.1445,14346.0
2018-09-17 11:30:00,71.52,71.57,71.46,71.55,15570.0,53.1519,53.1891,53.1073,53.1742,15570.0
2018-09-17 11:40:00,71.57,71.62,71.55,71.61,17921.0,53.1891,53.2263,53.1742,53.2188,17921.0
2018-09-17 11:50:00,71.62,71.65,71.56,71.56,10718.0,53.2263,53.2485,53.1817,53.1817,10718.0
2018-09-17 12:00:00,71.56,71.61,71.55,71.58,16610.0,53.1817,53.2188,53.1742,53.1965,16610.0
2018-09-17 12:10:00,71.58,71.58,71.54,71.55,14196.0,53.1965,53.1965,53.1668,53.1742,14196.0
2018-09-17 12:20:00,71.54,71.66,71.54,71.65,8988.0,53.1668,53.256,53.1668,53.2485,8988.0
2018-09-17 12:30:00,71.66,71.67,71.49,71.49,16508.0,53.256,53.2634,53.1296,53.1296,16508.0
2018-09-17 12:40:00,71.5,71.52,71.42,71.42,37481.0,53.1371,53.1519,53.0776,53.0776,37481.0
2018-09-17 12:50:00,71.41,71.49,71.4,71.46,13152.0,53.0702,53.1296,53.0628,53.1073,13152.0
2018-09-17 13:00:00,71.44,71.53,71.43,71.52,21205.0,53.0925,53.1594,53.085,53.1519,21205.0
2018-09-17 13:10:00,71.51,71.57,71.47,71.48,64557.0,53.1445,53.1891,53.1148,53.1222,64557.0
2018-09-17 13:20:00,71.48,71.65,71.46,71.64,26583.0,53.1222,53.2485,53.1073,53.2411,26583.0
2018-09-17 13:30:00,71.65,71.74,71.63,71.7,161167.0,53.2485,53.3154,53.2337,53.2857,161167.0
2018-09-17 13:40:00,71.71,71.75,71.67,71.7,15793.0,53.2931,53.3229,53.2634,53.2857,15793.0
2018-09-17 13:50:00,71.69,71.7,71.55,71.61,29547.0,53.2783,53.2857,53.1742,53.2188,29547.0
2018-09-17 14:00:00,71.61,71.69,71.6,71.6,20984.0,53.2188,53.2783,53.2114,53.2114,20984.0
2018-09-17 14:10:00,71.62,71.69,71.6,71.64,16822.0,53.2263,53.2783,53.2114,53.2411,16822.0
2018-09-17 14:20:00,71.62,71.65,71.57,71.65,21450.0,53.2263,53.2485,53.1891,53.2485,21450.0
2018-09-17 14:30:00,71.67,71.69,71.62,71.63,22168.0,53.2634,53.2783,53.2263,53.2337,22168.0
2018-09-17 14:40:00,71.63,71.66,71.61,71.66,17790.0,53.2337,53.256,53.2188,53.256,17790.0
2018-09-17 14:50:00,71.65,71.73,71.64,71.73,23039.0,53.2485,53.308,53.2411,53.308,23039.0
2018-09-17 15:00:00,71.72,71.79,71.69,71.78,24144.0,53.3006,53.3526,53.2783,53.3452,24144.0
2018-09-17 15:10:00,71.78,71.83,71.77,71.8,65379.0,53.3452,53.3823,53.3377,53.36,65379.0
2018-09-17 15:20:00,71.81,71.94,71.81,71.93,154402.0,53.3675,53.4641,53.3675,53.4566,154402.0
2018-09-17 15:30:00,71.94,72.12,71.92,72.11,56119.0,53.4641,53.5978,53.4492,53.5904,56119.0
2018-09-17 15:40:00,72.11,72.16,72.07,72.11,91191.0,53.5904,53.6276,53.5607,53.5904,91191.0
2018-09-17 15:50:00,72.1,72.11,71.95,71.99,211201.0,53.583,53.5904,53.4715,53.5012,211201.0
2018-09-18 09:30:00,72.12,72.29,71.92,72.09,137703.0,53.5978,53.7242,53.4492,53.5755,137703.0
2018-09-18 09:40:00,72.09,72.13,71.77,71.82,75766.0,53.5755,53.6053,53.3377,53.3749,75766.0
2018-09-18 09:50:00,71.79,71.85,71.73,71.81,44251.0,53.3526,53.3972,53.308,53.3675,44251.0
2018-09-18 10:00:00,71.83,71.9,71.71,71.73,58632.0,53.3823,53.4343,53.2931,53.308,58632.0
2018-09-18 10:10:00,71.72,71.73,71.55,71.58,64972.0,53.3006,53.308,53.1742,53.1965,64972.0
2018-09-18 10:20:00,71.57,71.73,71.54,71.71,73744.0,53.1891,53.308,53.1668,53.2931,73744.0
2018-09-18 10:30:00,71.7,71.8,71.65,71.78,87065.0,53.2857,53.36,53.2485,53.3452,87065.0
2018-09-18 10:40:00,71.78,71.79,71.63,71.7,43481.0,53.3452,53.3526,53.2337,53.2857,43481.0
2018-09-18 10:50:00,71.69,71.82,71.64,71.77,27300.0,53.2783,53.3749,53.2411,53.3377,27300.0
2018-09-18 11:00:00,71.78,71.95,71.75,71.94,47525.0,53.3452,53.4715,53.3229,53.4641,47525.0
2018-09-18 11:10:00,71.95,72.01,71.88,71.93,45132.0,53.4715,53.5161,53.4195,53.4566,45132.0
2018-09-18 11:20:00,71.93,71.93,71.82,71.85,25596.0,53.4566,53.4566,53.3749,53.3972,25596.0
2018-09-18 11:30:00,71.85,71.89,71.77,71.79,18734.0,53.3972,53.4269,53.3377,53.3526,18734.0
2018-09-18 11:40:00,71.78,71.82,71.72,71.73,17955.0,53.3452,53.3749,53.3006,53.308,17955.0
2018-09-18 11:50:00,71.73,71.8,71.71,71.79,14325.0,53.308,53.36,53.2931,53.3526,14325.0
2018-09-18 12:00:00,71.79,71.81,71.75,71.8,18032.0,53.3526,53.3675,53.3229,53.36,18032.0
2018-09-18 12:10:00,71.8,71.82,71.76,71.77,13774.0,53.36,53.3749,53.3303,53.3377,13774.0
2018-09-18 12:20:00,71.78,71.8,71.75,71.78,12166.0,53.3452,53.36,53.3229,53.3452,12166.0
2018-09-18 12:30:00,71.78,71.8,71.75,71.76,16855.0,53.3452,53.36,53.3229,53.3303,16855.0
2018-09-18 12:40:00,71.75,71.77,71.71,71.77,11725.0,53.3229,53.3377,53.2931,53.3377,11725.0
2018-09-18 12:50:00,71.77,71.82,71.77,71.77,26784.0,53.3377,53.3749,53.3377,53.3377,26784.0
2018-09-18 13:00:00,71.77,71.79,71.74,71.77,11402.0,53.3377,53.3526,53.3154,53.3377,11402.0
2018-09-18 13:10:00,71.78,71.81,71.77,71.8,14079.0,53.3452,53.3675,53.3377,53.36,14079.0
2018-09-18 13:20:00,71.8,71.91,71.79,71.88,33893.0,53.36,53.4418,53.3526,53.4195,33893.0
2018-09-18 13:30:00,71.88,71.91,71.85,71.87,18105.0,53.4195,53.4418,53.3972,53.412,18105.0
2018-09-18 13:40:00,71.87,71.88,71.8,71.81,38026.0,53.412,53.4195,53.36,53.3675,38026.0
2018-09-18 13:50:00,71.8,71.84,71.8,71.83,22535.0,53.36,53.3898,53.36,53.3823,22535.0
2018-09-18 14:00:00,71.83,71.84,71.82,71.83,18328.0,53.3823,53.3898,53.3749,53.3823,18328.0
2018-09-18 14:10:00,71.83,71.84,71.8,71.8,22127.0,53.3823,53.3898,53.36,53.36,22127.0
2018-09-18 14:20:00,71.81,71.86,71.8,71.86,27283.0,53.3675,53.4046,53.36,53.4046,27283.0
2018-09-18 14:30:00,71.86,71.91,71.85,71.9,33215.0,53.4046,53.4418,53.3972,53.4343,33215.0
2018-09-18 14:40:00,71.91,71.91,71.88,71.9,25138.0,53.4418,53.4418,53.4195,53.4343,25138.0
2018-09-18 14:50:00,71.9,71.96,71.89,71.96,28013.0,53.4343,53.4789,53.4269,53.4789,28013.0
2018-09-18 15:00:00,71.95,72.08,71.95,72.08,28239.0,53.4715,53.5681,53.4715,53.5681,28239.0
2018-09-18 15:10:00,72.08,72.1,72.03,72.09,31121.0,53.5681,53.583,53.531,53.5755,31121.0
2018-09-18 15:20:00,72.09,72.09,72.01,72.02,78864.0,53.5755,53.5755,53.5161,53.5235,78864.0
2018-09-18 15:30:00,72.02,72.02,71.99,72.0,20268.0,53.5235,53.5235,53.5012,53.5087,20268.0
2018-09-18 15:40:00,72.0,72.02,71.91,71.95,57565.0,53.5087,53.5235,53.4418,53.4715,57565.0
2018-09-18 15:50:00,71.95,71.96,71.9,71.92,232370.0,53.4715,53.4789,53.4343,53.4492,232370.0
2018-09-19 09:30:00,72.45,72.45,71.61,71.65,84276.0,53.8431,53.8431,53.2188,53.2485,84276.0
2018-09-19 09:40:00,71.68,71.8,71.54,71.61,40632.0,53.2708,53.36,53.1668,53.2188,40632.0
2018-09-19 09:50:00,71.62,71.75,71.58,71.71,47797.0,53.2263,53.3229,53.1965,53.2931,47797.0
2018-09-19 10:00:00,71.7,71.72,71.44,71.47,67267.0,53.2857,53.3006,53.0925,53.1148,67267.0
2018-09-19 10:10:00,71.49,71.6,71.48,71.52,60178.0,53.1296,53.2114,53.1222,53.1519,60178.0
2018-09-19 10:20:00,71.53,71.66,71.53,71.63,87726.0,53.1594,53.256,53.1594,53.2337,87726.0
2018-09-19 10:30:00,71.66,71.7,71.36,71.37,45008.0,53.256,53.2857,53.033,53.0405,45008.0
2018-09-19 10:40:00,71.37,71.5,71.32,71.34,29579.0,53.0405,53.1371,53.0033,53.0182,29579.0
2018-09-19 10:50:00,71.34,71.41,71.22,71.22,33790.0,53.0182,53.0702,52.929,52.929,33790.0
2018-09-19 11:00:00,71.21,71.43,71.17,71.23,69842.0,52.9216,53.085,52.8918,52.9364,69842.0
2018-09-19 11:10:00,71.22,71.24,71.07,71.09,41086.0,52.929,52.9438,52.8175,52.8324,41086.0
2018-09-19 11:20:00,71.09,71.09,70.99,71.02,62128.0,52.8324,52.8324,52.7581,52.7803,62128.0
2018-09-19 11:30:00,71.0,71.06,70.88,70.9,57449.0,52.7655,52.8101,52.6763,52.6912,57449.0
2018-09-19 11:40:00,70.91,71.03,70.9,71.02,34878.0,52.6986,52.7878,52.6912,52.7803,34878.0
2018-09-19 11:50:00,71.01,71.08,70.95,70.99,97362.0,52.7729,52.8249,52.7283,52.7581,97362.0
2018-09-19 12:00:00,71.0,71.07,70.96,71.01,24743.0,52.7655,52.8175,52.7358,52.7729,24743.0
2018-09-19 12:10:00,71.01,71.1,71.0,71.06,44892.0,52.7729,52.8398,52.7655,52.8101,44892.0
2018-09-19 12:20:00,71.06,71.09,70.98,71.0,61746.0,52.8101,52.8324,52.7506,52.7655,61746.0
2018-09-19 12:30:00,70.99,71.01,70.95,70.96,29264.0,52.7581,52.7729,52.7283,52.7358,29264.0
2018-09-19 12:40:00,70.97,71.01,70.95,70.95,17121.0,52.7432,52.7729,52.7283,52.7283,17121.0
2018-09-19 12:50:00,70.95,71.0,70.9,70.9,17766.0,52.7283,52.7655,52.6912,52.6912,17766.0
2018-09-19 13:00:00,70.9,70.92,70.73,70.74,23851.0,52.6912,52.706,52.5648,52.5723,23851.0
2018-09-19 13:10:00,70.73,70.74,70.65,70.67,20269.0,52.5648,52.5723,52.5054,52.5202,20269.0
2018-09-19 13:20:00,70.66,70.75,70.62,70.68,19983.0,52.5128,52.5797,52.4831,52.5277,19983.0
2018-09-19 13:30:00,70.68,70.74,70.58,70.59,27491.0,52.5277,52.5723,52.4534,52.4608,27491.0
2018-09-19 13:40:00,70.59,70.63,70.54,70.56,23590.0,52.4608,52.4905,52.4236,52.4385,23590.0
2018-09-19 13:50:00,70.55,70.57,70.5,70.5,36242.0,52.4311,52.4459,52.3939,52.3939,36242.0
2018-09-19 14:00:00,70.5,70.52,70.46,70.48,27446.0,52.3939,52.4088,52.3642,52.379,27446.0
2018-09-19 14:10:00,70.47,70.55,70.46,70.53,44413.0,52.3716,52.4311,52.3642,52.4162,44413.0
2018-09-19 14:20:00,70.53,70.53,70.45,70.48,36075.0,52.4162,52.4162,52.3567,52.379,36075.0
2018-09-19 14:30:00,70.48,70.54,70.43,70.45,31653.0,52.379,52.4236,52.3419,52.3567,31653.0
2018-09-19 14:40:00,70.44,70.45,70.37,70.43,41258.0,52.3493,52.3567,52.2973,52.3419,41258.0
2018-09-19 14:50:00,70.43,70.54,70.4,70.53,105714.0,52.3419,52.4236,52.3196,52.4162,105714.0
2018-09-19 15:00:00,70.54,70.6,70.52,70.58,67687.0,52.4236,52.4682,52.4088,52.4534,67687.0
2018-09-19 15:10:00,70.57,70.79,70.55,70.74,57389.0,52.4459,52.6094,52.4311,52.5723,57389.0
2018-09-19 15:20:00,70.74,70.76,70.67,70.69,43763.0,52.5723,52.5871,52.5202,52.5351,43763.0
2018-09-19 15:30:00,70.69,70.73,70.63,70.63,109145.0,52.5351,52.5648,52.4905,52.4905,109145.0
2018-09-19 15:40:00,70.63,70.63,70.55,70.62,101338.0,52.4905,52.4905,52.4311,52.4831,101338.0
2018-09-19 15:50:00,70.62,70.68,70.6,70.63,284829.0,52.4831,52.5277,52.4682,52.4905,284829.0
2018-09-20 09:30:00,70.38,70.48,69.39,69.86,323365.0,52.3047,52.379,51.569,51.9183,323365.0
2018-09-20 09:40:00,69.91,70.22,69.87,70.13,150800.0,51.9554,52.1858,51.9257,52.1189,150800.0
2018-09-20 09:50:00,70.11,70.17,69.82,69.83,140653.0,52.1041,52.1486,51.8885,51.896,140653.0
2018-09-20 10:00:00,69.82,69.83,69.23,69.62,425689.0,51.8885,51.896,51.4501,51.7399,425689.0
2018-09-20 10:10:00,69.66,69.75,69.36,69.45,144308.0,51.7696,51.8365,51.5467,51.6136,144308.0
2018-09-20 10:20:00,69.45,69.9,69.45,69.86,130773.0,51.6136,51.948,51.6136,51.9183,130773.0
2018-09-20 10:30:00,69.88,70.0,69.75,69.96,151926.0,51.9331,52.0223,51.8365,51.9926,151926.0
2018-09-20 10:40:00,69.98,70.0,69.78,69.9,102121.0,52.0074,52.0223,51.8588,51.948,102121.0
2018-09-20 10:50:00,69.9,70.08,69.9,70.05,79224.0,51.948,52.0818,51.948,52.0595,79224.0
2018-09-20 11:00:00,70.06,70.12,69.89,69.91,110818.0,52.0669,52.1115,51.9406,51.9554,110818.0
2018-09-20 11:10:00,69.9,70.19,69.89,70.19,120763.0,51.948,52.1635,51.9406,52.1635,120763.0
2018-09-20 11:20:00,70.17,70.28,70.09,70.26,120115.0,52.1486,52.2304,52.0892,52.2155,120115.0
2018-09-20 11:30:00,70.25,70.25,69.97,70.07,85536.0,52.2081,52.2081,52.0,52.0743,85536.0
2018-09-20 11:40:00,70.06,70.1,69.89,70.03,61261.0,52.0669,52.0966,51.9406,52.0446,61261.0
2018-09-20 11:50:00,70.02,70.14,69.93,70.09,45376.0,52.0372,52.1264,51.9703,52.0892,45376.0
2018-09-20 12:00:00,70.09,70.2,70.08,70.14,38338.0,52.0892,52.1709,52.0818,52.1264,38338.0
2018-09-20 12:10:00,70.13,70.14,70.05,70.07,26591.0,52.1189,52.1264,52.0595,52.0743,26591.0
2018-09-20 12:20:00,70.07,70.17,70.04,70.14,44406.0,52.0743,52.1486,52.052,52.1264,44406.0
2018-09-20 12:30:00,70.14,70.22,70.11,70.11,48477.0,52.1264,52.1858,52.1041,52.1041,48477.0
2018-09-20 12:40:00,70.11,70.18,70.1,70.16,53404.0,52.1041,52.1561,52.0966,52.1412,53404.0
2018-09-20 12:50:00,70.15,70.19,70.12,70.13,41998.0,52.1338,52.1635,52.1115,52.1189,41998.0
2018-09-20 13:00:00,70.14,70.22,70.08,70.09,63016.0,52.1264,52.1858,52.0818,52.0892,63016.0
2018-09-20 13:10:00,70.11,70.22,70.08,70.16,64311.0,52.1041,52.1858,52.0818,52.1412,64311.0
2018-09-20 13:20:00,70.17,70.23,70.14,70.21,24219.0,52.1486,52.1932,52.1264,52.1784,24219.0
2018-09-20 13:30:00,70.2,70.21,70.09,70.21,34855.0,52.1709,52.1784,52.0892,52.1784,34855.0
2018-09-20 13:40:00,70.19,70.26,70.1,70.24,41389.0,52.1635,52.2155,52.0966,52.2007,41389.0
2018-09-20 13:50:00,70.24,70.25,70.09,70.09,47631.0,52.2007,52.2081,52.0892,52.0892,47631.0
2018-09-20 14:00:00,70.09,70.2,70.09,70.14,36972.0,52.0892,52.1709,52.0892,52.1264,36972.0
2018-09-20 14:10:00,70.14,70.32,70.11,70.23,112053.0,52.1264,52.2601,52.1041,52.1932,112053.0
2018-09-20 14:20:00,70.24,70.27,70.1,70.1,76172.0,52.2007,52.223,52.0966,52.0966,76172.0
2018-09-20 14:30:00,70.1,70.2,70.02,70.1,76099.0,52.0966,52.1709,52.0372,52.0966,76099.0
2018-09-20 14:40:00,70.1,70.22,70.09,70.21,51305.0,52.0966,52.1858,52.0892,52.1784,51305.0
2018-09-20 14:50:00,70.2,70.3,70.17,70.26,56057.0,52.1709,52.2453,52.1486,52.2155,56057.0
2018-09-20 15:00:00,70.25,70.35,70.23,70.29,68176.0,52.2081,52.2824,52.1932,52.2378,68176.0
2018-09-20 15:10:00,70.29,70.38,70.28,70.34,44356.0,52.2378,52.3047,52.2304,52.275,44356.0
2018-09-20 15:20:00,70.35,70.39,70.34,70.39,46066.0,52.2824,52.3121,52.275,52.3121,46066.0
2018-09-20 15:30:00,70.39,70.47,70.36,70.44,78013.0,52.3121,52.3716,52.2899,52.3493,78013.0
2018-09-20 15:40:00,70.44,70.44,70.32,70.42,123230.0,52.3493,52.3493,52.2601,52.3344,123230.0
2018-09-20 15:50:00,70.41,70.43,70.29,70.32,308043.0,52.327,52.3419,52.2378,52.2601,308043.0
2018-09-21 09:30:00,70.5,70.58,70.05,70.05,1797237.0,52.3939,52.4534,52.0595,52.0595,1797237.0
2018-09-21 09:40:00,70.08,70.35,70.08,70.24,67463.0,52.0818,52.2824,52.0818,52.2007,67463.0
2018-09-21 09:50:00,70.26,70.51,70.26,70.48,45547.0,52.2155,52.4013,52.2155,52.379,45547.0
2018-09-21 10:00:00,70.49,70.73,70.46,70.56,100401.0,52.3865,52.5648,52.3642,52.4385,100401.0
2018-09-21 10:10:00,70.54,70.7,70.53,70.68,41299.0,52.4236,52.5425,52.4162,52.5277,41299.0
2018-09-21 10:20:00,70.66,70.79,70.63,70.78,54824.0,52.5128,52.6094,52.4905,52.602,54824.0
2018-09-21 10:30:00,70.79,70.95,70.79,70.84,48585.0,52.6094,52.7283,52.6094,52.6466,48585.0
2018-09-21 10:40:00,70.84,70.87,70.71,70.81,52646.0,52.6466,52.6689,52.55,52.6243,52646.0
2018-09-21 10:50:00,70.8,70.9,70.68,70.88,34691.0,52.6168,52.6912,52.5277,52.6763,34691.0
2018-09-21 11:00:00,70.87,70.9,70.74,70.75,31344.0,52.6689,52.6912,52.5723,52.5797,31344.0
2018-09-21 11:10:00,70.74,70.74,70.57,70.65,63153.0,52.5723,52.5723,52.4459,52.5054,63153.0
2018-09-21 11:20:00,70.65,70.73,70.6,70.66,32817.0,52.5054,52.5648,52.4682,52.5128,32817.0
2018-09-21 11:30:00,70.66,70.68,70.5,70.59,31530.0,52.5128,52.5277,52.3939,52.4608,31530.0
2018-09-21 11:40:00,70.6,70.66,70.56,70.65,31845.0,52.4682,52.5128,52.4385,52.5054,31845.0
2018-09-21 11:50:00,70.64,70.7,70.56,70.68,33482.0,52.4979,52.5425,52.4385,52.5277,33482.0
2018-09-21 12:00:00,70.69,70.79,70.66,70.75,34833.0,52.5351,52.6094,52.5128,52.5797,34833.0
2018-09-21 12:10:00,70.74,70.81,70.7,70.79,29377.0,52.5723,52.6243,52.5425,52.6094,29377.0
2018-09-21 12:20:00,70.77,70.82,70.75,70.8,33705.0,52.5946,52.6317,52.5797,52.6168,33705.0
2018-09-21 12:30:00,70.8,70.89,70.78,70.85,27146.0,52.6168,52.6837,52.602,52.654,27146.0
2018-09-21 12:40:00,70.85,70.87,70.8,70.82,26091.0,52.654,52.6689,52.6168,52.6317,26091.0
2018-09-21 12:50:00,70.81,70.86,70.78,70.79,18665.0,52.6243,52.6614,52.602,52.6094,18665.0
2018-09-21 13:00:00,70.8,70.84,70.79,70.81,16204.0,52.6168,52.6466,52.6094,52.6243,16204.0
2018-09-21 13:10:00,70.81,70.86,70.78,70.83,21676.0,52.6243,52.6614,52.602,52.6391,21676.0
2018-09-21 13:20:00,70.84,70.89,70.84,70.87,22675.0,52.6466,52.6837,52.6466,52.6689,22675.0
2018-09-21 13:30:00,70.86,70.87,70.8,70.82,24051.0,52.6614,52.6689,52.6168,52.6317,24051.0
2018-09-21 13:40:00,70.82,70.92,70.82,70.89,26140.0,52.6317,52.706,52.6317,52.6837,26140.0
2018-09-21 13:50:00,70.9,70.92,70.86,70.91,20459.0,52.6912,52.706,52.6614,52.6986,20459.0
2018-09-21 14:00:00,70.89,70.99,70.89,70.93,31908.0,52.6837,52.7581,52.6837,52.7135,31908.0
2018-09-21 14:10:00,70.94,70.99,70.91,70.97,35617.0,52.7209,52.7581,52.6986,52.7432,35617.0
2018-09-21 14:20:00,70.97,71.0,70.94,70.95,27768.0,52.7432,52.7655,52.7209,52.7283,27768.0
2018-09-21 14:30:00,70.95,71.0,70.93,70.94,24217.0,52.7283,52.7655,52.7135,52.7209,24217.0
2018-09-21 14:40:00,70.95,71.0,70.92,70.92,29419.0,52.7283,52.7655,52.706,52.706,29419.0
2018-09-21 14:50:00,70.92,71.01,70.91,70.92,42241.0,52.706,52.7729,52.6986,52.706,42241.0
2018-09-21 15:00:00,70.92,71.01,70.91,71.0,42531.0,52.706,52.7729,52.6986,52.7655,42531.0
2018-09-21 15:10:00,70.99,70.99,70.91,70.94,41867.0,52.7581,52.7581,52.6986,52.7209,41867.0
2018-09-21 15:20:00,70.94,71.04,70.91,71.03,55787.0,52.7209,52.7952,52.6986,52.7878,55787.0
2018-09-21 15:30:00,71.02,71.07,70.96,71.02,61069.0,52.7803,52.8175,52.7358,52.7803,61069.0
2018-09-21 15:40:00,71.02,71.04,70.94,70.96,116620.0,52.7803,52.7952,52.7209,52.7358,116620.0
2018-09-21 15:50:00,70.95,70.96,70.78,70.85,297251.0,52.7283,52.7358,52.602,52.654,297251.0
2018-09-24 09:30:00,70.71,70.96,70.61,70.73,67947.0,52.55,52.7358,52.4756,52.5648,67947.0
2018-09-24 09:40:00,70.71,70.71,70.48,70.62,24163.0,52.55,52.55,52.379,52.4831,24163.0
2018-09-24 09:50:00,70.62,70.67,70.56,70.6,24800.0,52.4831,52.5202,52.4385,52.4682,24800.0
2018-09-24 10:00:00,70.59,70.75,70.58,70.73,36645.0,52.4608,52.5797,52.4534,52.5648,36645.0
2018-09-24 10:10:00,70.69,70.76,70.65,70.65,28098.0,52.5351,52.5871,52.5054,52.5054,28098.0
2018-09-24 10:20:00,70.65,70.68,70.57,70.6,28440.0,52.5054,52.5277,52.4459,52.4682,28440.0
2018-09-24 10:30:00,70.57,70.62,70.36,70.42,47501.0,52.4459,52.4831,52.2899,52.3344,47501.0
2018-09-24 10:40:00,70.4,70.48,70.36,70.46,34567.0,52.3196,52.379,52.2899,52.3642,34567.0
2018-09-24 10:50:00,70.46,70.47,70.33,70.36,37078.0,52.3642,52.3716,52.2676,52.2899,37078.0
2018-09-24 11:00:00,70.36,70.57,70.36,70.54,22456.0,52.2899,52.4459,52.2899,52.4236,22456.0
2018-09-24 11:10:00,70.56,70.57,70.32,70.34,17270.0,52.4385,52.4459,52.2601,52.275,17270.0
2018-09-24 11:20:00,70.33,70.34,70.19,70.24,20493.0,52.2676,52.275,52.1635,52.2007,20493.0
2018-09-24 11:30:00,70.23,70.26,70.21,70.26,19289.0,52.1932,52.2155,52.1784,52.2155,19289.0
2018-09-24 11:40:00,70.25,70.26,70.17,70.21,15652.0,52.2081,52.2155,52.1486,52.1784,15652.0
2018-09-24 11:50:00,70.2,70.23,70.12,70.12,21971.0,52.1709,52.1932,52.1115,52.1115,21971.0
2018-09-24 12:00:00,70.12,70.24,70.12,70.22,22833.0,52.1115,52.2007,52.1115,52.1858,22833.0
2018-09-24 12:10:00,70.19,70.24,70.18,70.18,19543.0,52.1635,52.2007,52.1561,52.1561,19543.0
2018-09-24 12:20:00,70.19,70.26,70.17,70.25,25648.0,52.1635,52.2155,52.1486,52.2081,25648.0
2018-09-24 12:30:00,70.24,70.26,70.14,70.16,25107.0,52.2007,52.2155,52.1264,52.1412,25107.0
2018-09-24 12:40:00,70.17,70.22,70.15,70.21,28898.0,52.1486,52.1858,52.1338,52.1784,28898.0
2018-09-24 12:50:00,70.2,70.28,70.17,70.23,21349.0,52.1709,52.2304,52.1486,52.1932,21349.0
2018-09-24 13:00:00,70.23,70.23,70.12,70.12,35656.0,52.1932,52.1932,52.1115,52.1115,35656.0
2018-09-24 13:10:00,70.13,70.14,70.07,70.09,29389.0,52.1189,52.1264,52.0743,52.0892,29389.0
2018-09-24 13:20:00,70.09,70.24,70.09,70.17,25468.0,52.0892,52.2007,52.0892,52.1486,25468.0
2018-09-24 13:30:00,70.17,70.24,70.13,70.15,27572.0,52.1486,52.2007,52.1189,52.1338,27572.0
2018-09-24 13:40:00,70.14,70.15,70.05,70.09,27229.0,52.1264,52.1338,52.0595,52.0892,27229.0
2018-09-24 13:50:00,70.09,70.1,70.06,70.08,35285.0,52.0892,52.0966,52.0669,52.0818,35285.0
2018-09-24 14:00:00,70.09,70.15,70.03,70.11,30938.0,52.0892,52.1338,52.0446,52.1041,30938.0
2018-09-24 14:10:00,70.12,70.18,70.11,70.15,50954.0,52.1115,52.1561,52.1041,52.1338,50954.0
2018-09-24 14:20:00,70.15,70.17,70.12,70.16,21100.0,52.1338,52.1486,52.1115,52.1412,21100.0
2018-09-24 14:30:00,70.16,70.21,70.13,70.21,28916.0,52.1412,52.1784,52.1189,52.1784,28916.0
2018-09-24 14:40:00,70.2,70.23,70.19,70.22,34256.0,52.1709,52.1932,52.1635,52.1858,34256.0
2018-09-24 14:50:00,70.22,70.25,70.21,70.25,18142.0,52.1858,52.2081,52.1784,52.2081,18142.0
2018-09-24 15:00:00,70.25,70.28,70.22,70.22,45496.0,52.2081,52.2304,52.1858,52.1858,45496.0
2018-09-24 15:10:00,70.22,70.31,70.21,70.29,39190.0,52.1858,52.2527,52.1784,52.2378,39190.0
2018-09-24 15:20:00,70.29,70.29,70.26,70.28,36353.0,52.2378,52.2378,52.2155,52.2304,36353.0
2018-09-24 15:30:00,70.28,70.28,70.12,70.17,54195.0,52.2304,52.2304,52.1115,52.1486,54195.0
2018-09-24 15:40:00,70.17,70.18,70.1,70.1,74621.0,52.1486,52.1561,52.0966,52.0966,74621.0
2018-09-24 15:50:00,70.11,70.16,70.08,70.08,161226.0,52.1041,52.1412,52.0818,52.0818,161226.0
2018-09-25 09:30:00,70.16,70.31,70.01,70.03,96527.0,52.1412,52.2527,52.0297,52.0446,96527.0
2018-09-25 09:40:00,70.05,70.11,70.02,70.04,73972.0,52.0595,52.1041,52.0372,52.052,73972.0
2018-09-25 09:50:00,70.05,70.05,69.87,69.9,95363.0,52.0595,52.0595,51.9257,51.948,95363.0
2018-09-25 10:00:00,69.92,70.04,69.89,70.03,81006.0,51.9629,52.052,51.9406,52.0446,81006.0
2018-09-25 10:10:00,70.04,70.07,69.94,69.98,44664.0,52.052,52.0743,51.9777,52.0074,44664.0
2018-09-25 10:20:00,69.98,70.07,69.94,70.05,47513.0,52.0074,52.0743,51.9777,52.0595,47513.0
2018-09-25 10:30:00,70.05,70.08,69.95,70.06,58802.0,52.0595,52.0818,51.9851,52.0669,58802.0
2018-09-25 10:40:00,70.05,70.12,70.02,70.06,42655.0,52.0595,52.1115,52.0372,52.0669,42655.0
2018-09-25 10:50:00,70.07,70.17,70.04,70.17,56185.0,52.0743,52.1486,52.052,52.1486,56185.0
2018-09-25 11:00:00,70.17,70.2,70.08,70.12,39051.0,52.1486,52.1709,52.0818,52.1115,39051.0
2018-09-25 11:10:00,70.11,70.14,70.0,70.02,46766.0,52.1041,52.1264,52.0223,52.0372,46766.0
2018-09-25 11:20:00,70.02,70.03,69.89,69.92,64674.0,52.0372,52.0446,51.9406,51.9629,64674.0
2018-09-25 11:30:00,69.93,69.94,69.88,69.88,77528.0,51.9703,51.9777,51.9331,51.9331,77528.0
2018-09-25 11:40:00,69.89,69.9,69.7,69.75,38540.0,51.9406,51.948,51.7994,51.8365,38540.0
2018-09-25 11:50:00,69.75,69.8,69.71,69.77,37618.0,51.8365,51.8737,51.8068,51.8514,37618.0
2018-09-25 12:00:00,69.78,69.78,69.6,69.61,40143.0,51.8588,51.8588,51.725,51.7325,40143.0
2018-09-25 12:10:00,69.61,69.62,69.53,69.6,29216.0,51.7325,51.7399,51.673,51.725,29216.0
2018-09-25 12:20:00,69.59,69.62,69.52,69.56,27484.0,51.7176,51.7399,51.6656,51.6953,27484.0
2018-09-25 12:30:00,69.55,69.61,69.52,69.54,27449.0,51.6879,51.7325,51.6656,51.6804,27449.0
2018-09-25 12:40:00,69.53,69.58,69.52,69.54,21934.0,51.673,51.7102,51.6656,51.6804,21934.0
2018-09-25 12:50:00,69.54,69.63,69.53,69.59,47462.0,51.6804,51.7473,51.673,51.7176,47462.0
2018-09-25 13:00:00,69.59,69.65,69.57,69.64,49805.0,51.7176,51.7622,51.7027,51.7548,49805.0
2018-09-25 13:10:00,69.64,69.7,69.63,69.69,24880.0,51.7548,51.7994,51.7473,51.7919,24880.0
2018-09-25 13:20:00,69.68,69.73,69.67,69.71,28671.0,51.7845,51.8217,51.7771,51.8068,28671.0
2018-09-25 13:30:00,69.72,69.74,69.67,69.7,41660.0,51.8142,51.8291,51.7771,51.7994,41660.0
2018-09-25 13:40:00,69.7,69.81,69.69,69.79,35921.0,51.7994,51.8811,51.7919,51.8662,35921.0
2018-09-25 13:50:00,69.78,69.89,69.77,69.89,20221.0,51.8588,51.9406,51.8514,51.9406,20221.0
2018-09-25 14:00:00,69.89,69.9,69.82,69.87,36228.0,51.9406,51.948,51.8885,51.9257,36228.0
2018-09-25 14:10:00,69.88,69.91,69.85,69.91,78200.0,51.9331,51.9554,51.9108,51.9554,78200.0
2018-09-25 14:20:00,69.89,69.91,69.79,69.82,38550.0,51.9406,51.9554,51.8662,51.8885,38550.0
2018-09-25 14:30:00,69.8,69.81,69.74,69.76,39566.0,51.8737,51.8811,51.8291,51.8439,39566.0
2018-09-25 14:40:00,69.76,69.77,69.68,69.68,32984.0,51.8439,51.8514,51.7845,51.7845,32984.0
2018-09-25 14:50:00,69.69,69.69,69.61,69.61,44472.0,51.7919,51.7919,51.7325,51.7325,44472.0
2018-09-25 15:00:00,69.62,69.64,69.58,69.59,49707.0,51.7399,51.7548,51.7102,51.7176,49707.0
2018-09-25 15:10:00,69.59,69.59,69.53,69.53,66702.0,51.7176,51.7176,51.673,51.673,66702.0
2018-09-25 15:20:00,69.54,69.55,69.49,69.52,70437.0,51.6804,51.6879,51.6433,51.6656,70437.0
2018-09-25 15:30:00,69.52,69.65,69.51,69.52,81867.0,51.6656,51.7622,51.6582,51.6656,81867.0
2018-09-25 15:40:00,69.51,69.51,69.43,69.51,212269.0,51.6582,51.6582,51.5987,51.6582,212269.0
2018-09-25 15:50:00,69.5,69.59,69.48,69.57,457578.0,51.6507,51.7176,51.6359,51.7027,457578.0
2018-09-26 09:30:00,69.76,69.84,69.55,69.79,77923.0,51.8439,51.9034,51.6879,51.8662,77923.0
2018-09-26 09:40:00,69.78,69.81,69.59,69.61,42625.0,51.8588,51.8811,51.7176,51.7325,42625.0
2018-09-26 09:50:00,69.64,69.85,69.62,69.69,54699.0,51.7548,51.9108,51.7399,51.7919,54699.0
2018-09-26 10:00:00,69.7,69.87,69.68,69.84,74362.0,51.7994,51.9257,51.7845,51.9034,74362.0
2018-09-26 10:10:00,69.83,70.01,69.77,69.82,65399.0,51.896,52.0297,51.8514,51.8885,65399.0
2018-09-26 10:20:00,69.82,69.83,69.63,69.72,37938.0,51.8885,51.896,51.7473,51.8142,37938.0
2018-09-26 10:30:00,69.74,69.74,69.58,69.65,53241.0,51.8291,51.8291,51.7102,51.7622,53241.0
2018-09-26 10:40:00,69.65,69.66,69.41,69.48,52604.0,51.7622,51.7696,51.5838,51.6359,52604.0
2018-09-26 10:50:00,69.47,69.53,69.39,69.42,44852.0,51.6284,51.673,51.569,51.5913,44852.0
2018-09-26 11:00:00,69.42,69.56,69.41,69.56,35759.0,51.5913,51.6953,51.5838,51.6953,35759.0
2018-09-26 11:10:00,69.54,69.54,69.47,69.51,25882.0,51.6804,51.6804,51.6284,51.6582,25882.0
2018-09-26 11:20:00,69.51,69.53,69.47,69.49,26747.0,51.6582,51.673,51.6284,51.6433,26747.0
2018-09-26 11:30:00,69.48,69.55,69.41,69.49,63196.0,51.6359,51.6879,51.5838,51.6433,63196.0
2018-09-26 11:40:00,69.49,69.6,69.49,69.52,34524.0,51.6433,51.725,51.6433,51.6656,34524.0
2018-09-26 11:50:00,69.52,69.52,69.34,69.35,49267.0,51.6656,51.6656,51.5318,51.5392,49267.0
2018-09-26 12:00:00,69.36,69.43,69.33,69.4,53513.0,51.5467,51.5987,51.5244,51.5764,53513.0
2018-09-26 12:10:00,69.39,69.4,69.32,69.34,26902.0,51.569,51.5764,51.5169,51.5318,26902.0
2018-09-26 12:20:00,69.33,69.38,69.31,69.32,34988.0,51.5244,51.5615,51.5095,51.5169,34988.0
2018-09-26 12:30:00,69.32,69.41,69.32,69.36,23519.0,51.5169,51.5838,51.5169,51.5467,23519.0
2018-09-26 12:40:00,69.37,69.38,69.33,69.35,25140.0,51.5541,51.5615,51.5244,51.5392,25140.0
2018-09-26 12:50:00,69.35,69.39,69.33,69.34,18820.0,51.5392,51.569,51.5244,51.5318,18820.0
2018-09-26 13:00:00,69.35,69.36,69.3,69.32,22264.0,51.5392,51.5467,51.5021,51.5169,22264.0
2018-09-26 13:10:00,69.33,69.36,69.25,69.36,36131.0,51.5244,51.5467,51.4649,51.5467,36131.0
2018-09-26 13:20:00,69.36,69.39,69.28,69.28,27887.0,51.5467,51.569,51.4872,51.4872,27887.0
2018-09-26 13:30:00,69.28,69.36,69.26,69.36,31568.0,51.4872,51.5467,51.4724,51.5467,31568.0
2018-09-26 13:40:00,69.36,69.38,69.28,69.28,31186.0,51.5467,51.5615,51.4872,51.4872,31186.0
2018-09-26 13:50:00,69.28,69.31,69.21,69.24,37136.0,51.4872,51.5095,51.4352,51.4575,37136.0
2018-09-26 14:00:00,69.26,69.56,69.25,69.31,66944.0,51.4724,51.6953,51.4649,51.5095,66944.0
2018-09-26 14:10:00,69.31,69.34,69.21,69.33,48904.0,51.5095,51.5318,51.4352,51.5244,48904.0
2018-09-26 14:20:00,69.34,69.38,69.23,69.26,40939.0,51.5318,51.5615,51.4501,51.4724,40939.0
2018-09-26 14:30:00,69.26,69.32,69.16,69.18,45084.0,51.4724,51.5169,51.398,51.4129,45084.0
2018-09-26 14:40:00,69.18,69.2,69.1,69.1,57742.0,51.4129,51.4278,51.3535,51.3535,57742.0
2018-09-26 14:50:00,69.09,69.16,69.03,69.16,59219.0,51.346,51.398,51.3014,51.398,59219.0
2018-09-26 15:00:00,69.15,69.24,69.13,69.22,35186.0,51.3906,51.4575,51.3757,51.4426,35186.0
2018-09-26 15:10:00,69.22,69.23,69.14,69.17,43721.0,51.4426,51.4501,51.3832,51.4055,43721.0
2018-09-26 15:20:00,69.18,69.19,69.1,69.11,54318.0,51.4129,51.4203,51.3535,51.3609,54318.0
2018-09-26 15:30:00,69.11,69.12,68.97,68.98,109709.0,51.3609,51.3683,51.2568,51.2643,109709.0
2018-09-26 15:40:00,68.98,69.04,68.84,68.89,138411.0,51.2643,51.3089,51.1602,51.1974,138411.0
2018-09-26 15:50:00,68.88,68.92,68.72,68.81,328494.0,51.19,51.2197,51.071,51.1379,328494.0
2018-09-27 09:30:00,68.84,68.84,68.56,68.65,151337.0,51.1602,51.1602,50.9521,51.019,151337.0
2018-09-27 09:40:00,68.65,68.91,68.62,68.83,197392.0,51.019,51.2122,50.9967,51.1528,197392.0
2018-09-27 09:50:00,68.83,68.87,68.66,68.86,504042.0,51.1528,51.1825,51.0265,51.1751,504042.0
2018-09-27 10:00:00,68.86,69.13,68.78,69.04,189997.0,51.1751,51.3757,51.1156,51.3089,189997.0
2018-09-27 10:10:00,69.03,69.34,68.98,69.29,115733.0,51.3014,51.5318,51.2643,51.4947,115733.0
2018-09-27 10:20:00,69.29,69.31,69.08,69.25,73378.0,51.4947,51.5095,51.3386,51.4649,73378.0
2018-09-27 10:30:00,69.25,69.28,69.15,69.15,89389.0,51.4649,51.4872,51.3906,51.3906,89389.0
2018-09-27 10:40:00,69.15,69.23,69.06,69.15,79987.0,51.3906,51.4501,51.3237,51.3906,79987.0
2018-09-27 10:50:00,69.14,69.2,69.03,69.08,56350.0,51.3832,51.4278,51.3014,51.3386,56350.0
2018-09-27 11:00:00,69.07,69.12,69.02,69.02,67900.0,51.3312,51.3683,51.294,51.294,67900.0
2018-09-27 11:10:00,69.01,69.1,69.01,69.09,51067.0,51.2866,51.3535,51.2866,51.346,51067.0
2018-09-27 11:20:00,69.09,69.14,69.02,69.05,57409.0,51.346,51.3832,51.294,51.3163,57409.0
2018-09-27 11:30:00,69.05,69.11,69.01,69.07,82330.0,51.3163,51.3609,51.2866,51.3312,82330.0
2018-09-27 11:40:00,69.07,69.12,69.02,69.06,71601.0,51.3312,51.3683,51.294,51.3237,71601.0
2018-09-27 11:50:00,69.07,69.17,69.06,69.17,48289.0,51.3312,51.4055,51.3237,51.4055,48289.0
2018-09-27 12:00:00,69.18,69.38,69.18,69.35,60906.0,51.4129,51.5615,51.4129,51.5392,60906.0
2018-09-27 12:10:00,69.35,69.49,69.35,69.48,55096.0,51.5392,51.6433,51.5392,51.6359,55096.0
2018-09-27 12:20:00,69.48,69.48,69.33,69.38,41884.0,51.6359,51.6359,51.5244,51.5615,41884.0
2018-09-27 12:30:00,69.38,69.4,69.32,69.33,46706.0,51.5615,51.5764,51.5169,51.5244,46706.0
2018-09-27 12:40:00,69.34,69.37,69.29,69.33,38795.0,51.5318,51.5541,51.4947,51.5244,38795.0
2018-09-27 12:50:00,69.32,69.34,69.29,69.29,43248.0,51.5169,51.5318,51.4947,51.4947,43248.0
2018-09-27 13:00:00,69.29,69.33,69.23,69.23,37468.0,51.4947,51.5244,51.4501,51.4501,37468.0
2018-09-27 13:10:00,69.23,69.28,69.21,69.21,36110.0,51.4501,51.4872,51.4352,51.4352,36110.0
2018-09-27 13:20:00,69.21,69.27,69.21,69.22,38130.0,51.4352,51.4798,51.4352,51.4426,38130.0
2018-09-27 13:30:00,69.22,69.26,69.18,69.25,36762.0,51.4426,51.4724,51.4129,51.4649,36762.0
2018-09-27 13:40:00,69.25,69.28,69.22,69.25,29576.0,51.4649,51.4872,51.4426,51.4649,29576.0
2018-09-27 13:50:00,69.25,69.31,69.2,69.22,29719.0,51.4649,51.5095,51.4278,51.4426,29719.0
2018-09-27 14:00:00,69.22,69.27,69.18,69.23,46713.0,51.4426,51.4798,51.4129,51.4501,46713.0
2018-09-27 14:10:00,69.23,69.27,69.2,69.23,35850.0,51.4501,51.4798,51.4278,51.4501,35850.0
2018-09-27 14:20:00,69.23,69.26,69.19,69.2,44360.0,51.4501,51.4724,51.4203,51.4278,44360.0
2018-09-27 14:30:00,69.19,69.24,69.19,69.24,34439.0,51.4203,51.4575,51.4203,51.4575,34439.0
2018-09-27 14:40:00,69.23,69.26,69.2,69.24,30471.0,51.4501,51.4724,51.4278,51.4575,30471.0
2018-09-27 14:50:00,69.23,69.23,69.12,69.14,39379.0,51.4501,51.4501,51.3683,51.3832,39379.0
2018-09-27 15:00:00,69.13,69.13,68.97,68.97,42830.0,51.3757,51.3757,51.2568,51.2568,42830.0
2018-09-27 15:10:00,68.97,69.03,68.93,69.01,53653.0,51.2568,51.3014,51.2271,51.2866,53653.0
2018-09-27 15:20:00,69.0,69.06,68.97,68.98,63057.0,51.2791,51.3237,51.2568,51.2643,63057.0
2018-09-27 15:30:00,68.97,68.99,68.93,68.94,123224.0,51.2568,51.2717,51.2271,51.2345,123224.0
2018-09-27 15:40:00,68.94,69.06,68.93,69.06,125884.0,51.2345,51.3237,51.2271,51.3237,125884.0
2018-09-27 15:50:00,69.06,69.15,69.0,69.15,319587.0,51.3237,51.3906,51.2791,51.3906,319587.0
2018-09-28 09:30:00,69.19,69.76,69.14,69.63,284690.0,51.4203,51.8439,51.3832,51.7473,284690.0
2018-09-28 09:40:00,69.6,69.77,69.54,69.77,50874.0,51.725,51.8514,51.6804,51.8514,50874.0
2018-09-28 09:50:00,69.77,69.93,69.71,69.81,79361.0,51.8514,51.9703,51.8068,51.8811,79361.0
2018-09-28 10:00:00,69.8,69.96,69.79,69.89,47470.0,51.8737,51.9926,51.8662,51.9406,47470.0
2018-09-28 10:10:00,69.9,69.96,69.8,69.83,22415.0,51.948,51.9926,51.8737,51.896,22415.0
2018-09-28 10:20:00,69.82,69.95,69.82,69.94,17968.0,51.8885,51.9851,51.8885,51.9777,17968.0
2018-09-28 10:30:00,69.94,70.08,69.93,70.04,43033.0,51.9777,52.0818,51.9703,52.052,43033.0
2018-09-28 10:40:00,70.03,70.1,70.0,70.08,23012.0,52.0446,52.0966,52.0223,52.0818,23012.0
2018-09-28 10:50:00,70.08,70.16,69.99,70.0,36660.0,52.0818,52.1412,52.0149,52.0223,36660.0
2018-09-28 11:00:00,70.02,70.08,69.95,69.95,29968.0,52.0372,52.0818,51.9851,51.9851,29968.0
2018-09-28 11:10:00,69.94,69.96,69.8,69.85,32571.0,51.9777,51.9926,51.8737,51.9108,32571.0
2018-09-28 11:20:00,69.84,70.04,69.82,70.02,20841.0,51.9034,52.052,51.8885,52.0372,20841.0
2018-09-28 11:30:00,70.02,70.09,70.01,70.06,24720.0,52.0372,52.0892,52.0297,52.0669,24720.0
2018-09-28 11:40:00,70.06,70.08,70.0,70.05,23727.0,52.0669,52.0818,52.0223,52.0595,23727.0
2018-09-28 11:50:00,70.04,70.1,70.0,70.08,22909.0,52.052,52.0966,52.0223,52.0818,22909.0
2018-09-28 12:00:00,70.09,70.15,70.04,70.04,31218.0,52.0892,52.1338,52.052,52.052,31218.0
2018-09-28 12:10:00,70.04,70.06,69.93,69.95,65964.0,52.052,52.0669,51.9703,51.9851,65964.0
2018-09-28 12:20:00,69.97,70.05,69.95,70.03,19445.0,52.0,52.0595,51.9851,52.0446,19445.0
2018-09-28 12:30:00,70.04,70.05,69.99,70.0,24113.0,52.052,52.0595,52.0149,52.0223,24113.0
2018-09-28 12:40:00,70.0,70.09,69.99,70.06,64394.0,52.0223,52.0892,52.0149,52.0669,64394.0
2018-09-28 12:50:00,70.06,70.09,70.02,70.03,27919.0,52.0669,52.0892,52.0372,52.0446,27919.0
2018-09-28 13:00:00,70.03,70.04,69.99,70.01,47532.0,52.0446,52.052,52.0149,52.0297,47532.0
2018-09-28 13:10:00,70.01,70.04,69.99,70.04,47452.0,52.0297,52.052,52.0149,52.052,47452.0
2018-09-28 13:20:00,70.04,70.1,70.01,70.07,34988.0,52.052,52.0966,52.0297,52.0743,34988.0
2018-09-28 13:30:00,70.07,70.08,70.02,70.06,20748.0,52.0743,52.0818,52.0372,52.0669,20748.0
2018-09-28 13:40:00,70.05,70.1,70.04,70.06,21780.0,52.0595,52.0966,52.052,52.0669,21780.0
2018-09-28 13:50:00,70.04,70.09,70.02,70.06,30780.0,52.052,52.0892,52.0372,52.0669,30780.0
2018-09-28 14:00:00,70.05,70.06,69.98,70.0,24748.0,52.0595,52.0669,52.0074,52.0223,24748.0
2018-09-28 14:10:00,70.01,70.06,70.0,70.06,20674.0,52.0297,52.0669,52.0223,52.0669,20674.0
2018-09-28 14:20:00,70.07,70.07,69.97,70.03,26245.0,52.0743,52.0743,52.0,52.0446,26245.0
2018-09-28 14:30:00,70.04,70.08,70.03,70.07,24399.0,52.052,52.0818,52.0446,52.0743,24399.0
2018-09-28 14:40:00,70.07,70.08,70.0,70.01,24150.0,52.0743,52.0818,52.0223,52.0297,24150.0
2018-09-28 14:50:00,70.01,70.03,69.98,70.01,24481.0,52.0297,52.0446,52.0074,52.0297,24481.0
2018-09-28 15:00:00,70.01,70.03,69.98,70.0,89020.0,52.0297,52.0446,52.0074,52.0223,89020.0
2018-09-28 15:10:00,70.0,70.16,70.0,70.15,58734.0,52.0223,52.1412,52.0223,52.1338,58734.0
2018-09-28 15:20:00,70.15,70.21,70.14,70.16,43628.0,52.1338,52.1784,52.1264,52.1412,43628.0
2018-09-28 15:30:00,70.16,70.19,70.11,70.12,48870.0,52.1412,52.1635,52.1041,52.1115,48870.0
2018-09-28 15:40:00,70.12,70.18,70.07,70.16,112271.0,52.1115,52.1561,52.0743,52.1412,112271.0
2018-09-28 15:50:00,70.16,70.29,70.11,70.29,286246.0,52.1412,52.2378,52.1041,52.2378,286246.0
2018-10-01 09:30:00,70.12,70.13,69.91,69.92,69820.0,52.1115,52.1189,51.9554,51.9629,69820.0
2018-10-01 09:40:00,69.92,70.02,69.8,69.89,47395.0,51.9629,52.0372,51.8737,51.9406,47395.0
2018-10-01 09:50:00,69.88,70.02,69.85,69.99,18736.0,51.9331,52.0372,51.9108,52.0149,18736.0
2018-10-01 10:00:00,70.0,70.15,69.98,70.08,46878.0,52.0223,52.1338,52.0074,52.0818,46878.0
2018-10-01 10:10:00,70.08,70.22,70.08,70.16,40098.0,52.0818,52.1858,52.0818,52.1412,40098.0
2018-10-01 10:20:00,70.16,70.25,70.14,70.25,29198.0,52.1412,52.2081,52.1264,52.2081,29198.0
2018-10-01 10:30:00,70.26,70.32,70.25,70.27,39123.0,52.2155,52.2601,52.2081,52.223,39123.0
2018-10-01 10:40:00,70.27,70.38,70.25,70.36,38236.0,52.223,52.3047,52.2081,52.2899,38236.0
2018-10-01 10:50:00,70.36,70.4,70.18,70.21,42744.0,52.2899,52.3196,52.1561,52.1784,42744.0
2018-10-01 11:00:00,70.21,70.25,70.16,70.2,21456.0,52.1784,52.2081,52.1412,52.1709,21456.0
2018-10-01 11:10:00,70.2,70.26,70.17,70.2,20332.0,52.1709,52.2155,52.1486,52.1709,20332.0
2018-10-01 11:20:00,70.2,70.22,70.1,70.1,21329.0,52.1709,52.1858,52.0966,52.0966,21329.0
2018-10-01 11:30:00,70.08,70.15,70.07,70.1,18967.0,52.0818,52.1338,52.0743,52.0966,18967.0
2018-10-01 11:40:00,70.1,70.21,70.09,70.17,25768.0,52.0966,52.1784,52.0892,52.1486,25768.0
2018-10-01 11:50:00,70.18,70.22,70.11,70.16,39551.0,52.1561,52.1858,52.1041,52.1412,39551.0
2018-10-01 12:00:00,70.16,70.16,70.04,70.06,22394.0,52.1412,52.1412,52.052,52.0669,22394.0
2018-10-01 12:10:00,70.07,70.1,70.04,70.08,16871.0,52.0743,52.0966,52.052,52.0818,16871.0
2018-10-01 12:20:00,70.08,70.09,70.0,70.02,12089.0,52.0818,52.0892,52.0223,52.0372,12089.0
2018-10-01 12:30:00,70.0,70.06,69.99,70.01,11736.0,52.0223,52.0669,52.0149,52.0297,11736.0
2018-10-01 12:40:00,70.02,70.11,70.0,70.1,16263.0,52.0372,52.1041,52.0223,52.0966,16263.0
2018-10-01 12:50:00,70.09,70.11,70.05,70.09,16092.0,52.0892,52.1041,52.0595,52.0892,16092.0
2018-10-01 13:00:00,70.08,70.09,69.98,70.03,29782.0,52.0818,52.0892,52.0074,52.0446,29782.0
2018-10-01 13:10:00,70.01,70.08,70.01,70.07,14283.0,52.0297,52.0818,52.0297,52.0743,14283.0
2018-10-01 13:20:00,70.07,70.13,70.06,70.09,12923.0,52.0743,52.1189,52.0669,52.0892,12923.0
2018-10-01 13:30:00,70.1,70.19,70.09,70.17,18479.0,52.0966,52.1635,52.0892,52.1486,18479.0
2018-10-01 13:40:00,70.17,70.17,70.12,70.16,17797.0,52.1486,52.1486,52.1115,52.1412,17797.0
2018-10-01 13:50:00,70.15,70.17,70.06,70.09,24046.0,52.1338,52.1486,52.0669,52.0892,24046.0
2018-10-01 14:00:00,70.09,70.16,70.08,70.14,20667.0,52.0892,52.1412,52.0818,52.1264,20667.0
2018-10-01 14:10:00,70.15,70.15,70.08,70.12,25226.0,52.1338,52.1338,52.0818,52.1115,25226.0
2018-10-01 14:20:00,70.11,70.14,70.08,70.12,14331.0,52.1041,52.1264,52.0818,52.1115,14331.0
2018-10-01 14:30:00,70.11,70.16,70.1,70.12,21656.0,52.1041,52.1412,52.0966,52.1115,21656.0
2018-10-01 14:40:00,70.12,70.16,70.11,70.12,18490.0,52.1115,52.1412,52.1041,52.1115,18490.0
2018-10-01 14:50:00,70.13,70.13,70.08,70.11,21654.0,52.1189,52.1189,52.0818,52.1041,21654.0
2018-10-01 15:00:00,70.1,70.1,70.03,70.04,16729.0,52.0966,52.0966,52.0446,52.052,16729.0
2018-10-01 15:10:00,70.03,70.06,70.02,70.06,15715.0,52.0446,52.0669,52.0372,52.0669,15715.0
2018-10-01 15:20:00,70.06,70.06,70.01,70.04,29914.0,52.0669,52.0669,52.0297,52.052,29914.0
2018-10-01 15:30:00,70.04,70.09,70.01,70.06,51084.0,52.052,52.0892,52.0297,52.0669,51084.0
2018-10-01 15:40:00,70.06,70.1,70.01,70.08,80438.0,52.0669,52.0966,52.0297,52.0818,80438.0
2018-10-01 15:50:00,70.08,70.13,70.05,70.1,153324.0,52.0818,52.1189,52.0595,52.0966,153324.0
2018-10-02 09:30:00,70.35,70.5,70.23,70.5,93757.0,52.2824,52.3939,52.1932,52.3939,93757.0
2018-10-02 09:40:00,70.5,70.71,70.5,70.51,69107.0,52.3939,52.55,52.3939,52.4013,69107.0
2018-10-02 09:50:00,70.51,70.56,70.45,70.53,41150.0,52.4013,52.4385,52.3567,52.4162,41150.0
2018-10-02 10:00:00,70.52,70.77,70.51,70.75,56269.0,52.4088,52.5946,52.4013,52.5797,56269.0
2018-10-02 10:10:00,70.74,70.76,70.59,70.61,31926.0,52.5723,52.5871,52.4608,52.4756,31926.0
2018-10-02 10:20:00,70.61,70.66,70.57,70.6,51949.0,52.4756,52.5128,52.4459,52.4682,51949.0
2018-10-02 10:30:00,70.59,70.66,70.52,70.62,32828.0,52.4608,52.5128,52.4088,52.4831,32828.0
2018-10-02 10:40:00,70.61,70.72,70.61,70.7,22411.0,52.4756,52.5574,52.4756,52.5425,22411.0
2018-10-02 10:50:00,70.69,70.71,70.59,70.61,17554.0,52.5351,52.55,52.4608,52.4756,17554.0
2018-10-02 11:00:00,70.61,70.7,70.53,70.55,24935.0,52.4756,52.5425,52.4162,52.4311,24935.0
2018-10-02 11:10:00,70.54,70.55,70.48,70.51,25683.0,52.4236,52.4311,52.379,52.4013,25683.0
2018-10-02 11:20:00,70.51,70.53,70.42,70.43,13840.0,52.4013,52.4162,52.3344,52.3419,13840.0
2018-10-02 11:30:00,70.43,70.61,70.43,70.58,38714.0,52.3419,52.4756,52.3419,52.4534,38714.0
2018-10-02 11:40:00,70.58,70.65,70.52,70.65,28222.0,52.4534,52.5054,52.4088,52.5054,28222.0
2018-10-02 11:50:00,70.64,70.78,70.64,70.78,14608.0,52.4979,52.602,52.4979,52.602,14608.0
2018-10-02 12:00:00,70.78,70.95,70.78,70.9,23912.0,52.602,52.7283,52.602,52.6912,23912.0
2018-10-02 12:10:00,70.9,70.93,70.85,70.9,22168.0,52.6912,52.7135,52.654,52.6912,22168.0
2018-10-02 12:20:00,70.9,70.94,70.87,70.92,13350.0,52.6912,52.7209,52.6689,52.706,13350.0
2018-10-02 12:30:00,70.93,70.93,70.88,70.9,23668.0,52.7135,52.7135,52.6763,52.6912,23668.0
2018-10-02 12:40:00,70.9,70.9,70.74,70.74,26552.0,52.6912,52.6912,52.5723,52.5723,26552.0
2018-10-02 12:50:00,70.75,70.81,70.71,70.81,27895.0,52.5797,52.6243,52.55,52.6243,27895.0
2018-10-02 13:00:00,70.8,70.88,70.76,70.88,16571.0,52.6168,52.6763,52.5871,52.6763,16571.0
2018-10-02 13:10:00,70.87,70.89,70.83,70.89,19752.0,52.6689,52.6837,52.6391,52.6837,19752.0
2018-10-02 13:20:00,70.89,70.9,70.84,70.84,19633.0,52.6837,52.6912,52.6466,52.6466,19633.0
2018-10-02 13:30:00,70.84,70.87,70.81,70.86,17182.0,52.6466,52.6689,52.6243,52.6614,17182.0
2018-10-02 13:40:00,70.87,70.9,70.85,70.85,13812.0,52.6689,52.6912,52.654,52.654,13812.0
2018-10-02 13:50:00,70.86,70.86,70.82,70.86,15344.0,52.6614,52.6614,52.6317,52.6614,15344.0
2018-10-02 14:00:00,70.85,70.89,70.82,70.84,17109.0,52.654,52.6837,52.6317,52.6466,17109.0
2018-10-02 14:10:00,70.84,70.89,70.83,70.87,16975.0,52.6466,52.6837,52.6391,52.6689,16975.0
2018-10-02 14:20:00,70.89,70.92,70.88,70.9,25208.0,52.6837,52.706,52.6763,52.6912,25208.0
2018-10-02 14:30:00,70.9,70.9,70.84,70.88,20599.0,52.6912,52.6912,52.6466,52.6763,20599.0
2018-10-02 14:40:00,70.88,70.91,70.86,70.91,18241.0,52.6763,52.6986,52.6614,52.6986,18241.0
2018-10-02 14:50:00,70.91,70.95,70.87,70.89,26325.0,52.6986,52.7283,52.6689,52.6837,26325.0
2018-10-02 15:00:00,70.89,70.91,70.85,70.9,30490.0,52.6837,52.6986,52.654,52.6912,30490.0
2018-10-02 15:10:00,70.89,70.97,70.87,70.91,39792.0,52.6837,52.7432,52.6689,52.6986,39792.0
2018-10-02 15:20:00,70.91,70.92,70.86,70.89,30415.0,52.6986,52.706,52.6614,52.6837,30415.0
2018-10-02 15:30:00,70.89,70.92,70.88,70.88,42969.0,52.6837,52.706,52.6763,52.6763,42969.0
2018-10-02 15:40:00,70.89,70.94,70.87,70.92,59265.0,52.6837,52.7209,52.6689,52.706,59265.0
2018-10-02 15:50:00,70.93,70.99,70.88,70.88,210332.0,52.7135,52.7581,52.6763,52.6763,210332.0
2018-10-03 09:30:00,70.85,71.05,70.8,70.89,71401.0,52.654,52.8026,52.6168,52.6837,71401.0
2018-10-03 09:40:00,70.9,71.09,70.78,71.0,49292.0,52.6912,52.8324,52.602,52.7655,49292.0
2018-10-03 09:50:00,71.0,71.03,70.84,70.9,33583.0,52.7655,52.7878,52.6466,52.6912,33583.0
2018-10-03 10:00:00,70.91,70.94,70.8,70.87,48869.0,52.6986,52.7209,52.6168,52.6689,48869.0
2018-10-03 10:10:00,70.89,70.99,70.86,70.92,26204.0,52.6837,52.7581,52.6614,52.706,26204.0
2018-10-03 10:20:00,70.94,71.02,70.92,70.95,25017.0,52.7209,52.7803,52.706,52.7283,25017.0
2018-10-03 10:30:00,70.96,70.97,70.89,70.95,55476.0,52.7358,52.7432,52.6837,52.7283,55476.0
2018-10-03 10:40:00,70.95,71.14,70.94,71.09,33076.0,52.7283,52.8695,52.7209,52.8324,33076.0
2018-10-03 10:50:00,71.09,71.12,71.04,71.09,22386.0,52.8324,52.8547,52.7952,52.8324,22386.0
2018-10-03 11:00:00,71.09,71.12,71.04,71.08,21228.0,52.8324,52.8547,52.7952,52.8249,21228.0
2018-10-03 11:10:00,71.08,71.09,70.96,70.96,25639.0,52.8249,52.8324,52.7358,52.7358,25639.0
2018-10-03 11:20:00,70.95,70.98,70.85,70.85,51217.0,52.7283,52.7506,52.654,52.654,51217.0
2018-10-03 11:30:00,70.86,70.88,70.5,70.53,37467.0,52.6614,52.6763,52.3939,52.4162,37467.0
2018-10-03 11:40:00,70.53,70.65,70.42,70.53,154373.0,52.4162,52.5054,52.3344,52.4162,154373.0
2018-10-03 11:50:00,70.53,70.62,70.5,70.55,92677.0,52.4162,52.4831,52.3939,52.4311,92677.0
2018-10-03 12:00:00,70.54,70.56,70.42,70.43,127595.0,52.4236,52.4385,52.3344,52.3419,127595.0
2018-10-03 12:10:00,70.42,70.5,70.32,70.5,36441.0,52.3344,52.3939,52.2601,52.3939,36441.0
2018-10-03 12:20:00,70.49,70.5,70.35,70.37,32471.0,52.3865,52.3939,52.2824,52.2973,32471.0
2018-10-03 12:30:00,70.37,70.39,70.3,70.33,53660.0,52.2973,52.3121,52.2453,52.2676,53660.0
2018-10-03 12:40:00,70.33,70.34,70.18,70.19,28336.0,52.2676,52.275,52.1561,52.1635,28336.0
2018-10-03 12:50:00,70.21,70.23,70.15,70.19,24622.0,52.1784,52.1932,52.1338,52.1635,24622.0
2018-10-03 13:00:00,70.17,70.18,70.06,70.17,88428.0,52.1486,52.1561,52.0669,52.1486,88428.0
2018-10-03 13:10:00,70.18,70.36,70.18,70.35,52014.0,52.1561,52.2899,52.1561,52.2824,52014.0
2018-10-03 13:20:00,70.35,70.4,70.3,70.3,34985.0,52.2824,52.3196,52.2453,52.2453,34985.0
2018-10-03 13:30:00,70.31,70.31,70.15,70.17,29770.0,52.2527,52.2527,52.1338,52.1486,29770.0
2018-10-03 13:40:00,70.16,70.22,70.14,70.15,21887.0,52.1412,52.1858,52.1264,52.1338,21887.0
2018-10-03 13:50:00,70.15,70.27,70.14,70.19,31750.0,52.1338,52.223,52.1264,52.1635,31750.0
2018-10-03 14:00:00,70.18,70.22,70.14,70.16,39382.0,52.1561,52.1858,52.1264,52.1412,39382.0
2018-10-03 14:10:00,70.16,70.25,70.14,70.19,28830.0,52.1412,52.2081,52.1264,52.1635,28830.0
2018-10-03 14:20:00,70.2,70.21,70.03,70.03,34072.0,52.1709,52.1784,52.0446,52.0446,34072.0
2018-10-03 14:30:00,70.03,70.03,69.83,69.91,95516.0,52.0446,52.0446,51.896,51.9554,95516.0
2018-10-03 14:40:00,69.9,69.94,69.69,69.89,78026.0,51.948,51.9777,51.7919,51.9406,78026.0
2018-10-03 14:50:00,69.87,70.02,69.87,70.0,75600.0,51.9257,52.0372,51.9257,52.0223,75600.0
2018-10-03 15:00:00,70.01,70.12,69.97,70.06,48115.0,52.0297,52.1115,52.0,52.0669,48115.0
2018-10-03 15:10:00,70.06,70.23,70.04,70.2,36641.0,52.0669,52.1932,52.052,52.1709,36641.0
2018-10-03 15:20:00,70.2,70.23,70.11,70.2,46942.0,52.1709,52.1932,52.1041,52.1709,46942.0
2018-10-03 15:30:00,70.2,70.24,70.12,70.14,59178.0,52.1709,52.2007,52.1115,52.1264,59178.0
2018-10-03 15:40:00,70.13,70.21,70.05,70.19,79531.0,52.1189,52.1784,52.0595,52.1635,79531.0
2018-10-03 15:50:00,70.19,70.3,70.18,70.29,156234.0,52.1635,52.2453,52.1561,52.2378,156234.0
2018-10-04 09:30:00,70.17,70.31,69.97,70.17,76379.0,52.1486,52.2527,52.0,52.1486,76379.0
2018-10-04 09:40:00,70.21,70.21,69.78,69.8,95101.0,52.1784,52.1784,51.8588,51.8737,95101.0
2018-10-04 09:50:00,69.78,69.88,69.62,69.63,96108.0,51.8588,51.9331,51.7399,51.7473,96108.0
2018-10-04 10:00:00,69.63,69.83,69.59,69.81,85490.0,51.7473,51.896,51.7176,51.8811,85490.0
2018-10-04 10:10:00,69.81,69.97,69.79,69.89,80628.0,51.8811,52.0,51.8662,51.9406,80628.0
2018-10-04 10:20:00,69.91,70.03,69.87,70.01,89272.0,51.9554,52.0446,51.9257,52.0297,89272.0
2018-10-04 10:30:00,70.03,70.33,70.02,70.33,32153.0,52.0446,52.2676,52.0372,52.2676,32153.0
2018-10-04 10:40:00,70.33,70.4,70.21,70.23,31093.0,52.2676,52.3196,52.1784,52.1932,31093.0
2018-10-04 10:50:00,70.24,70.32,70.17,70.28,23687.0,52.2007,52.2601,52.1486,52.2304,23687.0
2018-10-04 11:00:00,70.27,70.27,70.14,70.21,32938.0,52.223,52.223,52.1264,52.1784,32938.0
2018-10-04 11:10:00,70.2,70.36,70.19,70.32,23451.0,52.1709,52.2899,52.1635,52.2601,23451.0
2018-10-04 11:20:00,70.33,70.59,70.32,70.53,39530.0,52.2676,52.4608,52.2601,52.4162,39530.0
2018-10-04 11:30:00,70.54,70.56,70.34,70.35,39126.0,52.4236,52.4385,52.275,52.2824,39126.0
2018-10-04 11:40:00,70.34,70.44,70.26,70.43,38572.0,52.275,52.3493,52.2155,52.3419,38572.0
2018-10-04 11:50:00,70.43,70.7,70.43,70.7,31306.0,52.3419,52.5425,52.3419,52.5425,31306.0
2018-10-04 12:00:00,70.71,70.9,70.71,70.81,48342.0,52.55,52.6912,52.55,52.6243,48342.0
2018-10-04 12:10:00,70.82,70.91,70.79,70.8,24430.0,52.6317,52.6986,52.6094,52.6168,24430.0
2018-10-04 12:20:00,70.8,70.8,70.67,70.74,22794.0,52.6168,52.6168,52.5202,52.5723,22794.0
2018-10-04 12:30:00,70.74,70.88,70.73,70.77,16527.0,52.5723,52.6763,52.5648,52.5946,16527.0
2018-10-04 12:40:00,70.77,70.85,70.76,70.8,35747.0,52.5946,52.654,52.5871,52.6168,35747.0
2018-10-04 12:50:00,70.82,70.84,70.74,70.77,27015.0,52.6317,52.6466,52.5723,52.5946,27015.0
2018-10-04 13:00:00,70.75,70.75,70.62,70.64,26459.0,52.5797,52.5797,52.4831,52.4979,26459.0
2018-10-04 13:10:00,70.63,70.68,70.58,70.67,25023.0,52.4905,52.5277,52.4534,52.5202,25023.0
2018-10-04 13:20:00,70.66,70.71,70.6,70.64,16666.0,52.5128,52.55,52.4682,52.4979,16666.0
2018-10-04 13:30:00,70.63,70.67,70.56,70.62,24870.0,52.4905,52.5202,52.4385,52.4831,24870.0
2018-10-04 13:40:00,70.63,70.75,70.63,70.65,20028.0,52.4905,52.5797,52.4905,52.5054,20028.0
2018-10-04 13:50:00,70.64,70.66,70.59,70.64,18899.0,52.4979,52.5128,52.4608,52.4979,18899.0
2018-10-04 14:00:00,70.65,70.7,70.63,70.64,21238.0,52.5054,52.5425,52.4905,52.4979,21238.0
2018-10-04 14:10:00,70.63,70.67,70.56,70.56,27708.0,52.4905,52.5202,52.4385,52.4385,27708.0
2018-10-04 14:20:00,70.57,70.59,70.46,70.47,23832.0,52.4459,52.4608,52.3642,52.3716,23832.0
2018-10-04 14:30:00,70.46,70.57,70.45,70.55,50642.0,52.3642,52.4459,52.3567,52.4311,50642.0
2018-10-04 14:40:00,70.55,70.56,70.47,70.54,30735.0,52.4311,52.4385,52.3716,52.4236,30735.0
2018-10-04 14:50:00,70.55,70.69,70.55,70.67,60383.0,52.4311,52.5351,52.4311,52.5202,60383.0
2018-10-04 15:00:00,70.67,70.74,70.59,70.7,77141.0,52.5202,52.5723,52.4608,52.5425,77141.0
2018-10-04 15:10:00,70.69,70.72,70.61,70.62,32438.0,52.5351,52.5574,52.4756,52.4831,32438.0
2018-10-04 15:20:00,70.61,70.64,70.52,70.53,48098.0,52.4756,52.4979,52.4088,52.4162,48098.0
2018-10-04 15:30:00,70.53,70.6,70.52,70.57,69485.0,52.4162,52.4682,52.4088,52.4459,69485.0
2018-10-04 15:40:00,70.56,70.67,70.55,70.64,83517.0,52.4385,52.5202,52.4311,52.4979,83517.0
2018-10-04 15:50:00,70.64,70.71,70.64,70.69,171809.0,52.4979,52.55,52.4979,52.5351,171809.0
2018-10-05 09:30:00,70.71,70.84,70.59,70.79,55332.0,52.55,52.6466,52.4608,52.6094,55332.0
2018-10-05 09:40:00,70.78,70.94,70.66,70.81,48857.0,52.602,52.7209,52.5128,52.6243,48857.0
2018-10-05 09:50:00,70.84,71.07,70.78,71.0,50442.0,52.6466,52.8175,52.602,52.7655,50442.0
2018-10-05 10:00:00,70.99,71.18,70.99,71.13,40802.0,52.7581,52.8993,52.7581,52.8621,40802.0
2018-10-05 10:10:00,71.12,71.13,71.01,71.04,24706.0,52.8547,52.8621,52.7729,52.7952,24706.0
2018-10-05 10:20:00,71.08,71.08,70.95,71.01,50468.0,52.8249,52.8249,52.7283,52.7729,50468.0
2018-10-05 10:30:00,71.02,71.02,70.83,70.9,83954.0,52.7803,52.7803,52.6391,52.6912,83954.0
2018-10-05 10:40:00,70.9,71.13,70.9,71.04,155319.0,52.6912,52.8621,52.6912,52.7952,155319.0
2018-10-05 10:50:00,71.05,71.26,71.05,71.2,27662.0,52.8026,52.9587,52.8026,52.9141,27662.0
2018-10-05 11:00:00,71.19,71.33,71.14,71.33,47781.0,52.9067,53.0107,52.8695,53.0107,47781.0
2018-10-05 11:10:00,71.31,71.56,71.31,71.54,51356.0,52.9959,53.1817,52.9959,53.1668,51356.0
2018-10-05 11:20:00,71.55,71.68,71.42,71.66,136700.0,53.1742,53.2708,53.0776,53.256,136700.0
2018-10-05 11:30:00,71.66,71.75,71.52,71.64,135180.0,53.256,53.3229,53.1519,53.2411,135180.0
2018-10-05 11:40:00,71.64,71.85,71.5,71.85,165639.0,53.2411,53.3972,53.1371,53.3972,165639.0
2018-10-05 11:50:00,71.85,72.03,71.82,71.82,150163.0,53.3972,53.531,53.3749,53.3749,150163.0
2018-10-05 12:00:00,71.84,71.89,71.73,71.82,81097.0,53.3898,53.4269,53.308,53.3749,81097.0
2018-10-05 12:10:00,71.81,71.87,71.74,71.85,46172.0,53.3675,53.412,53.3154,53.3972,46172.0
2018-10-05 12:20:00,71.85,72.0,71.85,71.92,75100.0,53.3972,53.5087,53.3972,53.4492,75100.0
2018-10-05 12:30:00,71.93,71.95,71.72,71.78,144690.0,53.4566,53.4715,53.3006,53.3452,144690.0
2018-10-05 12:40:00,71.81,71.88,71.71,71.87,40487.0,53.3675,53.4195,53.2931,53.412,40487.0
2018-10-05 12:50:00,71.88,71.99,71.88,71.91,89433.0,53.4195,53.5012,53.4195,53.4418,89433.0
2018-10-05 13:00:00,71.91,71.96,71.84,71.9,21298.0,53.4418,53.4789,53.3898,53.4343,21298.0
2018-10-05 13:10:00,71.89,71.96,71.84,71.95,33775.0,53.4269,53.4789,53.3898,53.4715,33775.0
2018-10-05 13:20:00,71.96,72.12,71.94,72.05,80379.0,53.4789,53.5978,53.4641,53.5458,80379.0
2018-10-05 13:30:00,72.04,72.05,71.91,71.99,21897.0,53.5384,53.5458,53.4418,53.5012,21897.0
2018-10-05 13:40:00,71.98,72.15,71.97,72.12,56069.0,53.4938,53.6201,53.4864,53.5978,56069.0
2018-10-05 13:50:00,72.12,72.14,71.97,71.98,29858.0,53.5978,53.6127,53.4864,53.4938,29858.0
2018-10-05 14:00:00,71.99,72.08,71.92,72.07,57051.0,53.5012,53.5681,53.4492,53.5607,57051.0
2018-10-05 14:10:00,72.08,72.13,72.04,72.12,38178.0,53.5681,53.6053,53.5384,53.5978,38178.0
2018-10-05 14:20:00,72.11,72.14,72.01,72.03,40017.0,53.5904,53.6127,53.5161,53.531,40017.0
2018-10-05 14:30:00,72.03,72.1,72.01,72.04,38280.0,53.531,53.583,53.5161,53.5384,38280.0
2018-10-05 14:40:00,72.03,72.05,71.96,72.0,45803.0,53.531,53.5458,53.4789,53.5087,45803.0
2018-10-05 14:50:00,71.99,72.13,71.97,72.11,39728.0,53.5012,53.6053,53.4864,53.5904,39728.0
2018-10-05 15:00:00,72.12,72.12,72.01,72.03,61326.0,53.5978,53.5978,53.5161,53.531,61326.0
2018-10-05 15:10:00,72.03,72.07,71.95,72.0,35684.0,53.531,53.5607,53.4715,53.5087,35684.0
2018-10-05 15:20:00,72.0,72.13,71.99,72.1,70087.0,53.5087,53.6053,53.5012,53.583,70087.0
2018-10-05 15:30:00,72.1,72.13,71.88,71.91,72956.0,53.583,53.6053,53.4195,53.4418,72956.0
2018-10-05 15:40:00,71.91,71.99,71.9,71.95,141991.0,53.4418,53.5012,53.4343,53.4715,141991.0
2018-10-05 15:50:00,71.95,72.0,71.84,71.86,210885.0,53.4715,53.5087,53.3898,53.4046,210885.0
2018-10-08 09:30:00,72.05,72.54,71.96,72.53,95226.0,53.5458,53.91,53.4789,53.9025,95226.0
2018-10-08 09:40:00,72.53,72.57,72.05,72.07,70150.0,53.9025,53.9323,53.5458,53.5607,70150.0
2018-10-08 09:50:00,72.05,72.08,71.92,72.0,36343.0,53.5458,53.5681,53.4492,53.5087,36343.0
2018-10-08 10:00:00,72.0,72.23,71.98,72.17,71710.0,53.5087,53.6796,53.4938,53.635,71710.0
2018-10-08 10:10:00,72.17,72.35,72.17,72.22,118669.0,53.635,53.7688,53.635,53.6722,118669.0
2018-10-08 10:20:00,72.24,72.27,72.07,72.19,94504.0,53.687,53.7093,53.5607,53.6499,94504.0
2018-10-08 10:30:00,72.21,72.46,72.21,72.41,72855.0,53.6647,53.8505,53.6647,53.8134,72855.0
2018-10-08 10:40:00,72.41,72.58,72.35,72.45,46777.0,53.8134,53.9397,53.7688,53.8431,46777.0
2018-10-08 10:50:00,72.44,72.58,72.43,72.48,34662.0,53.8357,53.9397,53.8282,53.8654,34662.0
2018-10-08 11:00:00,72.47,72.59,72.41,72.59,48622.0,53.858,53.9471,53.8134,53.9471,48622.0
2018-10-08 11:10:00,72.59,72.86,72.59,72.86,75553.0,53.9471,54.1478,53.9471,54.1478,75553.0
2018-10-08 11:20:00,72.86,73.07,72.79,73.05,115324.0,54.1478,54.3039,54.0958,54.289,115324.0
2018-10-08 11:30:00,73.05,73.18,72.91,73.18,83725.0,54.289,54.3856,54.185,54.3856,83725.0
2018-10-08 11:40:00,73.18,73.26,72.99,73.04,67764.0,54.3856,54.4451,54.2444,54.2816,67764.0
2018-10-08 11:50:00,73.03,73.17,72.93,73.14,55243.0,54.2741,54.3782,54.1998,54.3559,55243.0
2018-10-08 12:00:00,73.14,73.27,73.1,73.27,63590.0,54.3559,54.4525,54.3262,54.4525,63590.0
2018-10-08 12:10:00,73.27,73.35,73.25,73.28,54294.0,54.4525,54.5119,54.4376,54.4599,54294.0
2018-10-08 12:20:00,73.29,73.34,73.19,73.22,46772.0,54.4674,54.5045,54.393,54.4153,46772.0
2018-10-08 12:30:00,73.21,73.26,73.12,73.18,39476.0,54.4079,54.4451,54.341,54.3856,39476.0
2018-10-08 12:40:00,73.17,73.33,73.16,73.29,58633.0,54.3782,54.4971,54.3707,54.4674,58633.0
2018-10-08 12:50:00,73.28,73.7,73.27,73.66,193416.0,54.4599,54.7721,54.4525,54.7423,193416.0
2018-10-08 13:00:00,73.67,73.68,73.39,73.48,63961.0,54.7498,54.7572,54.5417,54.6086,63961.0
2018-10-08 13:10:00,73.5,73.52,73.41,73.43,51579.0,54.6234,54.6383,54.5565,54.5714,51579.0
2018-10-08 13:20:00,73.44,73.45,73.36,73.38,51834.0,54.5788,54.5863,54.5194,54.5342,51834.0
2018-10-08 13:30:00,73.4,73.43,73.31,73.39,91295.0,54.5491,54.5714,54.4822,54.5417,91295.0
2018-10-08 13:40:00,73.39,73.41,73.32,73.37,47690.0,54.5417,54.5565,54.4897,54.5268,47690.0
2018-10-08 13:50:00,73.37,73.41,73.27,73.3,36309.0,54.5268,54.5565,54.4525,54.4748,36309.0
2018-10-08 14:00:00,73.31,73.46,73.29,73.4,56764.0,54.4822,54.5937,54.4674,54.5491,56764.0
2018-10-08 14:10:00,73.41,73.41,73.27,73.32,67039.0,54.5565,54.5565,54.4525,54.4897,67039.0
2018-10-08 14:20:00,73.31,73.4,73.26,73.4,38178.0,54.4822,54.5491,54.4451,54.5491,38178.0
2018-10-08 14:30:00,73.39,73.4,73.28,73.29,51088.0,54.5417,54.5491,54.4599,54.4674,51088.0
2018-10-08 14:40:00,73.29,73.31,73.14,73.15,37195.0,54.4674,54.4822,54.3559,54.3633,37195.0
2018-10-08 14:50:00,73.14,73.2,73.07,73.1,37866.0,54.3559,54.4005,54.3039,54.3262,37866.0
2018-10-08 15:00:00,73.11,73.14,73.0,73.04,36648.0,54.3336,54.3559,54.2518,54.2816,36648.0
2018-10-08 15:10:00,73.03,73.13,73.02,73.12,64866.0,54.2741,54.3484,54.2667,54.341,64866.0
2018-10-08 15:20:00,73.12,73.24,73.09,73.19,57507.0,54.341,54.4302,54.3187,54.393,57507.0
2018-10-08 15:30:00,73.2,73.21,72.98,72.98,126285.0,54.4005,54.4079,54.237,54.237,126285.0
2018-10-08 15:40:00,72.99,73.02,72.9,73.0,107349.0,54.2444,54.2667,54.1775,54.2518,107349.0
2018-10-08 15:50:00,73.01,73.05,72.94,73.0,229891.0,54.2593,54.289,54.2072,54.2518,229891.0
2018-10-09 09:30:00,73.42,73.55,73.06,73.44,134285.0,54.564,54.6606,54.2964,54.5788,134285.0
2018-10-09 09:40:00,73.46,73.77,73.45,73.77,67683.0,54.5937,54.8241,54.5863,54.8241,67683.0
2018-10-09 09:50:00,73.78,73.88,73.74,73.81,94217.0,54.8315,54.9058,54.8018,54.8538,94217.0
2018-10-09 10:00:00,73.8,73.8,73.55,73.66,70557.0,54.8464,54.8464,54.6606,54.7423,70557.0
2018-10-09 10:10:00,73.66,73.74,73.52,73.63,97168.0,54.7423,54.8018,54.6383,54.72,97168.0
2018-10-09 10:20:00,73.62,73.62,73.17,73.21,94849.0,54.7126,54.7126,54.3782,54.4079,94849.0
2018-10-09 10:30:00,73.19,73.19,73.01,73.13,85867.0,54.393,54.393,54.2593,54.3484,85867.0
2018-10-09 10:40:00,73.13,73.23,73.1,73.23,50007.0,54.3484,54.4228,54.3262,54.4228,50007.0
2018-10-09 10:50:00,73.24,73.53,73.24,73.44,98002.0,54.4302,54.6457,54.4302,54.5788,98002.0
2018-10-09 11:00:00,73.44,73.57,73.44,73.52,70406.0,54.5788,54.6754,54.5788,54.6383,70406.0
2018-10-09 11:10:00,73.53,73.63,73.36,73.53,84735.0,54.6457,54.72,54.5194,54.6457,84735.0
2018-10-09 11:20:00,73.53,73.58,73.47,73.54,68912.0,54.6457,54.6829,54.6011,54.6532,68912.0
2018-10-09 11:30:00,73.53,73.57,73.37,73.41,62869.0,54.6457,54.6754,54.5268,54.5565,62869.0
2018-10-09 11:40:00,73.41,73.49,73.38,73.39,45352.0,54.5565,54.616,54.5342,54.5417,45352.0
2018-10-09 11:50:00,73.38,73.39,73.21,73.38,64756.0,54.5342,54.5417,54.4079,54.5342,64756.0
2018-10-09 12:00:00,73.38,73.38,73.24,73.27,64112.0,54.5342,54.5342,54.4302,54.4525,64112.0
2018-10-09 12:10:00,73.27,73.39,73.25,73.3,54029.0,54.4525,54.5417,54.4376,54.4748,54029.0
2018-10-09 12:20:00,73.28,73.3,73.19,73.23,57648.0,54.4599,54.4748,54.393,54.4228,57648.0
2018-10-09 12:30:00,73.26,73.3,73.2,73.23,47509.0,54.4451,54.4748,54.4005,54.4228,47509.0
2018-10-09 12:40:00,73.24,73.31,73.21,73.26,69115.0,54.4302,54.4822,54.4079,54.4451,69115.0
2018-10-09 12:50:00,73.27,73.29,73.18,73.23,43862.0,54.4525,54.4674,54.3856,54.4228,43862.0
2018-10-09 13:00:00,73.23,73.23,73.15,73.16,47374.0,54.4228,54.4228,54.3633,54.3707,47374.0
2018-10-09 13:10:00,73.16,73.21,73.12,73.2,40091.0,54.3707,54.4079,54.341,54.4005,40091.0
2018-10-09 13:20:00,73.2,73.21,73.14,73.17,38974.0,54.4005,54.4079,54.3559,54.3782,38974.0
2018-10-09 13:30:00,73.18,73.21,73.06,73.07,61699.0,54.3856,54.4079,54.2964,54.3039,61699.0
2018-10-09 13:40:00,73.07,73.13,73.0,73.1,53804.0,54.3039,54.3484,54.2518,54.3262,53804.0
2018-10-09 13:50:00,73.1,73.29,73.09,73.29,35455.0,54.3262,54.4674,54.3187,54.4674,35455.0
2018-10-09 14:00:00,73.28,73.33,73.21,73.26,59226.0,54.4599,54.4971,54.4079,54.4451,59226.0
2018-10-09 14:10:00,73.26,73.39,73.23,73.33,51745.0,54.4451,54.5417,54.4228,54.4971,51745.0
2018-10-09 14:20:00,73.32,73.4,73.32,73.34,42256.0,54.4897,54.5491,54.4897,54.5045,42256.0
2018-10-09 14:30:00,73.34,73.37,73.28,73.34,56081.0,54.5045,54.5268,54.4599,54.5045,56081.0
2018-10-09 14:40:00,73.34,73.46,73.33,73.43,48635.0,54.5045,54.5937,54.4971,54.5714,48635.0
2018-10-09 14:50:00,73.42,73.51,73.38,73.51,53637.0,54.564,54.6309,54.5342,54.6309,53637.0
2018-10-09 15:00:00,73.5,73.52,73.4,73.43,80040.0,54.6234,54.6383,54.5491,54.5714,80040.0
2018-10-09 15:10:00,73.43,73.46,73.37,73.38,54898.0,54.5714,54.5937,54.5268,54.5342,54898.0
2018-10-09 15:20:00,73.38,73.39,73.2,73.26,95087.0,54.5342,54.5417,54.4005,54.4451,95087.0
2018-10-09 15:30:00,73.24,73.34,73.2,73.29,105947.0,54.4302,54.5045,54.4005,54.4674,105947.0
2018-10-09 15:40:00,73.29,73.37,73.24,73.34,152839.0,54.4674,54.5268,54.4302,54.5045,152839.0
2018-10-09 15:50:00,73.33,73.41,73.28,73.35,343032.0,54.4971,54.5565,54.4599,54.5119,343032.0
2018-10-10 09:30:00,73.42,73.73,73.29,73.55,61847.0,54.564,54.7944,54.4674,54.6606,61847.0
2018-10-10 09:40:00,73.56,73.89,73.35,73.79,80976.0,54.668,54.9133,54.5119,54.8389,80976.0
2018-10-10 09:50:00,73.78,73.98,73.72,73.95,41815.0,54.8315,54.9801,54.7869,54.9579,41815.0
2018-10-10 10:00:00,73.97,74.05,73.7,73.72,147385.0,54.9727,55.0322,54.7721,54.7869,147385.0
2018-10-10 10:10:00,73.72,73.73,73.44,73.53,52965.0,54.7869,54.7944,54.5788,54.6457,52965.0
2018-10-10 10:20:00,73.52,73.52,73.08,73.08,58573.0,54.6383,54.6383,54.3113,54.3113,58573.0
2018-10-10 10:30:00,73.07,73.34,72.96,73.34,59693.0,54.3039,54.5045,54.2221,54.5045,59693.0
2018-10-10 10:40:00,73.34,73.68,73.31,73.67,28817.0,54.5045,54.7572,54.4822,54.7498,28817.0
2018-10-10 10:50:00,73.67,73.79,73.58,73.75,34609.0,54.7498,54.8389,54.6829,54.8092,34609.0
2018-10-10 11:00:00,73.74,73.98,73.74,73.96,39376.0,54.8018,54.9801,54.8018,54.9653,39376.0
2018-10-10 11:10:00,73.93,73.94,73.76,73.89,40070.0,54.943,54.9504,54.8166,54.9133,40070.0
2018-10-10 11:20:00,73.89,73.97,73.7,73.73,88708.0,54.9133,54.9727,54.7721,54.7944,88708.0
2018-10-10 11:30:00,73.7,73.85,73.68,73.77,55422.0,54.7721,54.8835,54.7572,54.8241,55422.0
2018-10-10 11:40:00,73.75,73.8,73.55,73.58,37445.0,54.8092,54.8464,54.6606,54.6829,37445.0
2018-10-10 11:50:00,73.57,73.73,73.55,73.73,23270.0,54.6754,54.7944,54.6606,54.7944,23270.0
2018-10-10 12:00:00,73.74,73.97,73.74,73.94,36220.0,54.8018,54.9727,54.8018,54.9504,36220.0
2018-10-10 12:10:00,73.94,74.05,73.91,73.93,67427.0,54.9504,55.0322,54.9281,54.943,67427.0
2018-10-10 12:20:00,73.93,73.94,73.84,73.92,62205.0,54.943,54.9504,54.8761,54.9356,62205.0
2018-10-10 12:30:00,73.93,73.99,73.89,73.95,36243.0,54.943,54.9876,54.9133,54.9579,36243.0
2018-10-10 12:40:00,73.93,74.02,73.93,74.0,36732.0,54.943,55.0099,54.943,54.995,36732.0
2018-10-10 12:50:00,74.0,74.05,73.94,74.0,38661.0,54.995,55.0322,54.9504,54.995,38661.0
2018-10-10 13:00:00,73.97,74.01,73.73,73.74,74367.0,54.9727,55.0024,54.7944,54.8018,74367.0
2018-10-10 13:10:00,73.72,73.91,73.66,73.86,26604.0,54.7869,54.9281,54.7423,54.891,26604.0
2018-10-10 13:20:00,73.86,73.89,73.76,73.82,24365.0,54.891,54.9133,54.8166,54.8612,24365.0
2018-10-10 13:30:00,73.82,73.96,73.8,73.96,52686.0,54.8612,54.9653,54.8464,54.9653,52686.0
2018-10-10 13:40:00,73.95,74.0,73.85,73.93,48369.0,54.9579,54.995,54.8835,54.943,48369.0
2018-10-10 13:50:00,73.93,73.94,73.7,73.71,30279.0,54.943,54.9504,54.7721,54.7795,30279.0
2018-10-10 14:00:00,73.7,73.76,73.62,73.73,41657.0,54.7721,54.8166,54.7126,54.7944,41657.0
2018-10-10 14:10:00,73.73,73.84,73.71,73.82,34013.0,54.7944,54.8761,54.7795,54.8612,34013.0
2018-10-10 14:20:00,73.8,73.9,73.74,73.78,84406.0,54.8464,54.9207,54.8018,54.8315,84406.0
2018-10-10 14:30:00,73.76,73.78,73.64,73.7,47949.0,54.8166,54.8315,54.7275,54.7721,47949.0
2018-10-10 14:40:00,73.69,73.81,73.66,73.8,40943.0,54.7646,54.8538,54.7423,54.8464,40943.0
2018-10-10 14:50:00,73.79,73.89,73.63,73.65,41628.0,54.8389,54.9133,54.72,54.7349,41628.0
2018-10-10 15:00:00,73.63,73.64,73.47,73.5,84041.0,54.72,54.7275,54.6011,54.6234,84041.0
2018-10-10 15:10:00,73.51,73.53,73.32,73.41,112340.0,54.6309,54.6457,54.4897,54.5565,112340.0
2018-10-10 15:20:00,73.4,73.62,73.4,73.61,52349.0,54.5491,54.7126,54.5491,54.7052,52349.0
2018-10-10 15:30:00,73.61,73.62,73.42,73.48,67112.0,54.7052,54.7126,54.564,54.6086,67112.0
2018-10-10 15:40:00,73.48,73.5,73.1,73.28,162783.0,54.6086,54.6234,54.3262,54.4599,162783.0
2018-10-10 15:50:00,73.27,73.4,73.1,73.17,395171.0,54.4525,54.5491,54.3262,54.3782,395171.0
2018-10-11 09:30:00,73.49,73.5,72.53,73.0,122590.0,54.616,54.6234,53.9025,54.2518,122590.0
2018-10-11 09:40:00,73.03,73.34,72.6,72.65,64845.0,54.2741,54.5045,53.9546,53.9917,64845.0
2018-10-11 09:50:00,72.63,72.67,72.21,72.31,90055.0,53.9769,54.0066,53.6647,53.739,90055.0
2018-10-11 10:00:00,72.31,73.11,72.27,72.88,80010.0,53.739,54.3336,53.7093,54.1627,80010.0
2018-10-11 10:10:00,72.87,73.23,72.87,73.18,87449.0,54.1552,54.4228,54.1552,54.3856,87449.0
2018-10-11 10:20:00,73.18,73.23,72.83,72.86,164706.0,54.3856,54.4228,54.1255,54.1478,164706.0
2018-10-11 10:30:00,72.83,72.97,72.81,72.92,115396.0,54.1255,54.2295,54.1106,54.1924,115396.0
2018-10-11 10:40:00,72.9,73.0,72.84,72.84,86614.0,54.1775,54.2518,54.1329,54.1329,86614.0
2018-10-11 10:50:00,72.82,72.9,72.53,72.59,77180.0,54.1181,54.1775,53.9025,53.9471,77180.0
2018-10-11 11:00:00,72.61,72.73,72.51,72.64,46101.0,53.962,54.0512,53.8877,53.9843,46101.0
2018-10-11 11:10:00,72.65,72.83,72.62,72.7,47332.0,53.9917,54.1255,53.9694,54.0289,47332.0
2018-10-11 11:20:00,72.74,72.75,72.27,72.34,54904.0,54.0586,54.066,53.7093,53.7613,54904.0
2018-10-11 11:30:00,72.36,72.41,72.17,72.22,47615.0,53.7762,53.8134,53.635,53.6722,47615.0
2018-10-11 11:40:00,72.21,72.24,72.02,72.18,70086.0,53.6647,53.687,53.5235,53.6424,70086.0
2018-10-11 11:50:00,72.19,72.4,72.14,72.4,37088.0,53.6499,53.8059,53.6127,53.8059,37088.0
2018-10-11 12:00:00,72.41,72.41,72.18,72.2,34601.0,53.8134,53.8134,53.6424,53.6573,34601.0
2018-10-11 12:10:00,72.19,72.22,72.08,72.17,18770.0,53.6499,53.6722,53.5681,53.635,18770.0
2018-10-11 12:20:00,72.19,72.39,72.19,72.37,20005.0,53.6499,53.7985,53.6499,53.7836,20005.0
2018-10-11 12:30:00,72.38,72.44,72.35,72.43,22752.0,53.7911,53.8357,53.7688,53.8282,22752.0
2018-10-11 12:40:00,72.46,72.46,72.23,72.23,24495.0,53.8505,53.8505,53.6796,53.6796,24495.0
2018-10-11 12:50:00,72.23,72.25,72.03,72.11,31708.0,53.6796,53.6945,53.531,53.5904,31708.0
2018-10-11 13:00:00,72.11,72.3,72.08,72.27,37295.0,53.5904,53.7316,53.5681,53.7093,37295.0
2018-10-11 13:10:00,72.27,72.34,72.2,72.32,37080.0,53.7093,53.7613,53.6573,53.7465,37080.0
2018-10-11 13:20:00,72.31,72.32,72.21,72.24,23352.0,53.739,53.7465,53.6647,53.687,23352.0
2018-10-11 13:30:00,72.24,72.3,72.16,72.18,25934.0,53.687,53.7316,53.6276,53.6424,25934.0
2018-10-11 13:40:00,72.17,72.19,72.11,72.15,52280.0,53.635,53.6499,53.5904,53.6201,52280.0
2018-10-11 13:50:00,72.15,72.24,72.11,72.21,60548.0,53.6201,53.687,53.5904,53.6647,60548.0
2018-10-11 14:00:00,72.2,72.33,72.18,72.24,34196.0,53.6573,53.7539,53.6424,53.687,34196.0
2018-10-11 14:10:00,72.24,72.24,72.04,72.04,36990.0,53.687,53.687,53.5384,53.5384,36990.0
2018-10-11 14:20:00,72.03,72.12,71.98,72.08,46315.0,53.531,53.5978,53.4938,53.5681,46315.0
2018-10-11 14:30:00,72.07,72.12,71.89,71.96,52931.0,53.5607,53.5978,53.4269,53.4789,52931.0
2018-10-11 14:40:00,71.95,71.98,71.59,71.75,82084.0,53.4715,53.4938,53.204,53.3229,82084.0
2018-10-11 14:50:00,71.72,72.08,71.68,71.99,55326.0,53.3006,53.5681,53.2708,53.5012,55326.0
2018-10-11 15:00:00,71.97,72.21,71.93,72.08,45860.0,53.4864,53.6647,53.4566,53.5681,45860.0
2018-10-11 15:10:00,72.06,72.45,72.01,72.42,78085.0,53.5533,53.8431,53.5161,53.8208,78085.0
2018-10-11 15:20:00,72.43,72.46,72.2,72.25,63741.0,53.8282,53.8505,53.6573,53.6945,63741.0
2018-10-11 15:30:00,72.24,72.27,72.0,72.16,93824.0,53.687,53.7093,53.5087,53.6276,93824.0
2018-10-11 15:40:00,72.1,72.13,71.84,71.85,135581.0,53.583,53.6053,53.3898,53.3972,135581.0
2018-10-11 15:50:00,71.85,72.04,71.76,71.78,277373.0,53.3972,53.5384,53.3303,53.3452,277373.0
2018-10-12 09:30:00,71.65,71.99,71.22,71.99,109492.0,53.2485,53.5012,52.929,53.5012,109492.0
2018-10-12 09:40:00,72.0,72.0,71.7,71.76,60562.0,53.5087,53.5087,53.2857,53.3303,60562.0
2018-10-12 09:50:00,71.77,71.91,71.45,71.54,60009.0,53.3377,53.4418,53.0999,53.1668,60009.0
2018-10-12 10:00:00,71.52,71.76,71.52,71.6,97661.0,53.1519,53.3303,53.1519,53.2114,97661.0
2018-10-12 10:10:00,71.59,71.68,71.51,71.53,66853.0,53.204,53.2708,53.1445,53.1594,66853.0
2018-10-12 10:20:00,71.55,71.55,71.26,71.28,54285.0,53.1742,53.1742,52.9587,52.9736,54285.0
2018-10-12 10:30:00,71.29,71.41,71.03,71.1,70834.0,52.981,53.0702,52.7878,52.8398,70834.0
2018-10-12 10:40:00,71.09,71.25,71.02,71.21,68745.0,52.8324,52.9513,52.7803,52.9216,68745.0
2018-10-12 10:50:00,71.22,71.32,71.08,71.26,70184.0,52.929,53.0033,52.8249,52.9587,70184.0
2018-10-12 11:00:00,71.23,71.35,71.23,71.28,30483.0,52.9364,53.0256,52.9364,52.9736,30483.0
2018-10-12 11:10:00,71.29,71.34,71.24,71.24,46616.0,52.981,53.0182,52.9438,52.9438,46616.0
2018-10-12 11:20:00,71.24,71.28,71.11,71.14,28797.0,52.9438,52.9736,52.8472,52.8695,28797.0
2018-10-12 11:30:00,71.13,71.25,71.05,71.25,50889.0,52.8621,52.9513,52.8026,52.9513,50889.0
2018-10-12 11:40:00,71.25,71.41,71.24,71.37,42531.0,52.9513,53.0702,52.9438,53.0405,42531.0
2018-10-12 11:50:00,71.38,71.39,71.24,71.27,46014.0,53.0479,53.0553,52.9438,52.9661,46014.0
2018-10-12 12:00:00,71.26,71.37,71.17,71.24,56825.0,52.9587,53.0405,52.8918,52.9438,56825.0
2018-10-12 12:10:00,71.25,71.28,71.12,71.13,42285.0,52.9513,52.9736,52.8547,52.8621,42285.0
2018-10-12 12:20:00,71.12,71.13,70.9,70.95,55572.0,52.8547,52.8621,52.6912,52.7283,55572.0
2018-10-12 12:30:00,70.94,71.08,70.82,70.86,59370.0,52.7209,52.8249,52.6317,52.6614,59370.0
2018-10-12 12:40:00,70.86,71.05,70.84,70.93,44159.0,52.6614,52.8026,52.6466,52.7135,44159.0
2018-10-12 12:50:00,70.91,70.93,70.79,70.83,41104.0,52.6986,52.7135,52.6094,52.6391,41104.0
2018-10-12 13:00:00,70.83,71.11,70.78,71.1,39394.0,52.6391,52.8472,52.602,52.8398,39394.0
2018-10-12 13:10:00,71.11,71.38,71.1,71.27,46122.0,52.8472,53.0479,52.8398,52.9661,46122.0
2018-10-12 13:20:00,71.26,71.32,71.12,71.16,27192.0,52.9587,53.0033,52.8547,52.8844,27192.0
2018-10-12 13:30:00,71.13,71.13,70.88,70.91,36794.0,52.8621,52.8621,52.6763,52.6986,36794.0
2018-10-12 13:40:00,70.92,71.22,70.87,71.22,32762.0,52.706,52.929,52.6689,52.929,32762.0
2018-10-12 13:50:00,71.23,71.25,71.14,71.18,27839.0,52.9364,52.9513,52.8695,52.8993,27839.0
2018-10-12 14:00:00,71.17,71.23,71.1,71.13,34816.0,52.8918,52.9364,52.8398,52.8621,34816.0
2018-10-12 14:10:00,71.12,71.19,71.04,71.15,33431.0,52.8547,52.9067,52.7952,52.877,33431.0
2018-10-12 14:20:00,71.16,71.2,70.96,71.06,67243.0,52.8844,52.9141,52.7358,52.8101,67243.0
2018-10-12 14:30:00,71.07,71.17,71.06,71.07,32119.0,52.8175,52.8918,52.8101,52.8175,32119.0
2018-10-12 14:40:00,71.08,71.12,70.95,70.97,31435.0,52.8249,52.8547,52.7283,52.7432,31435.0
2018-10-12 14:50:00,70.97,71.29,70.96,71.29,41106.0,52.7432,52.981,52.7358,52.981,41106.0
2018-10-12 15:00:00,71.29,71.36,71.17,71.25,60966.0,52.981,53.033,52.8918,52.9513,60966.0
2018-10-12 15:10:00,71.26,71.33,71.23,71.24,46719.0,52.9587,53.0107,52.9364,52.9438,46719.0
2018-10-12 15:20:00,71.24,71.51,71.23,71.45,90025.0,52.9438,53.1445,52.9364,53.0999,90025.0
2018-10-12 15:30:00,71.45,71.53,71.36,71.4,67343.0,53.0999,53.1594,53.033,53.0628,67343.0
2018-10-12 15:40:00,71.4,71.55,71.33,71.51,117627.0,53.0628,53.1742,53.0107,53.1445,117627.0
2018-10-12 15:50:00,71.51,71.61,71.36,71.37,256524.0,53.1445,53.2188,53.033,53.0405,256524.0
2018-10-15 09:30:00,71.31,71.58,71.11,71.28,135730.0,52.9959,53.1965,52.8472,52.9736,135730.0
2018-10-15 09:40:00,71.32,71.39,71.01,71.36,74538.0,53.0033,53.0553,52.7729,53.033,74538.0
2018-10-15 09:50:00,71.35,71.43,71.21,71.26,75354.0,53.0256,53.085,52.9216,52.9587,75354.0
2018-10-15 10:00:00,71.25,71.43,71.25,71.35,69187.0,52.9513,53.085,52.9513,53.0256,69187.0
2018-10-15 10:10:00,71.36,71.63,71.3,71.62,74665.0,53.033,53.2337,52.9884,53.2263,74665.0
2018-10-15 10:20:00,71.6,71.69,71.35,71.38,56061.0,53.2114,53.2783,53.0256,53.0479,56061.0
2018-10-15 10:30:00,71.36,71.59,71.35,71.57,33830.0,53.033,53.204,53.0256,53.1891,33830.0
2018-10-15 10:40:00,71.56,71.72,71.54,71.61,30276.0,53.1817,53.3006,53.1668,53.2188,30276.0
2018-10-15 10:50:00,71.61,71.85,71.6,71.81,30708.0,53.2188,53.3972,53.2114,53.3675,30708.0
2018-10-15 11:00:00,71.8,71.8,71.42,71.42,51173.0,53.36,53.36,53.0776,53.0776,51173.0
2018-10-15 11:10:00,71.48,71.59,71.42,71.5,48211.0,53.1222,53.204,53.0776,53.1371,48211.0
2018-10-15 11:20:00,71.51,71.66,71.43,71.64,70491.0,53.1445,53.256,53.085,53.2411,70491.0
2018-10-15 11:30:00,71.66,71.75,71.57,71.58,35578.0,53.256,53.3229,53.1891,53.1965,35578.0
2018-10-15 11:40:00,71.59,71.61,71.49,71.57,46059.0,53.204,53.2188,53.1296,53.1891,46059.0
2018-10-15 11:50:00,71.56,71.61,71.49,71.5,29640.0,53.1817,53.2188,53.1296,53.1371,29640.0
2018-10-15 12:00:00,71.5,71.57,71.47,71.48,35093.0,53.1371,53.1891,53.1148,53.1222,35093.0
2018-10-15 12:10:00,71.5,71.52,71.38,71.45,27809.0,53.1371,53.1519,53.0479,53.0999,27809.0
2018-10-15 12:20:00,71.47,71.57,71.45,71.52,33545.0,53.1148,53.1891,53.0999,53.1519,33545.0
2018-10-15 12:30:00,71.53,71.56,71.47,71.52,32740.0,53.1594,53.1817,53.1148,53.1519,32740.0
2018-10-15 12:40:00,71.54,71.54,71.45,71.48,24859.0,53.1668,53.1668,53.0999,53.1222,24859.0
2018-10-15 12:50:00,71.49,71.61,71.48,71.54,27335.0,53.1296,53.2188,53.1222,53.1668,27335.0
2018-10-15 13:00:00,71.53,71.64,71.53,71.63,20719.0,53.1594,53.2411,53.1594,53.2337,20719.0
2018-10-15 13:10:00,71.62,71.65,71.57,71.65,31919.0,53.2263,53.2485,53.1891,53.2485,31919.0
2018-10-15 13:20:00,71.63,71.7,71.59,71.67,29407.0,53.2337,53.2857,53.204,53.2634,29407.0
2018-10-15 13:30:00,71.67,71.79,71.65,71.78,26051.0,53.2634,53.3526,53.2485,53.3452,26051.0
2018-10-15 13:40:00,71.78,71.79,71.55,71.55,121674.0,53.3452,53.3526,53.1742,53.1742,121674.0
2018-10-15 13:50:00,71.55,71.72,71.5,71.71,23475.0,53.1742,53.3006,53.1371,53.2931,23475.0
2018-10-15 14:00:00,71.71,71.73,71.62,71.64,30612.0,53.2931,53.308,53.2263,53.2411,30612.0
2018-10-15 14:10:00,71.65,71.66,71.58,71.64,23999.0,53.2485,53.256,53.1965,53.2411,23999.0
2018-10-15 14:20:00,71.65,71.75,71.63,71.72,38535.0,53.2485,53.3229,53.2337,53.3006,38535.0
2018-10-15 14:30:00,71.72,71.8,71.69,71.78,38776.0,53.3006,53.36,53.2783,53.3452,38776.0
2018-10-15 14:40:00,71.78,71.89,71.76,71.81,35083.0,53.3452,53.4269,53.3303,53.3675,35083.0
2018-10-15 14:50:00,71.82,71.82,71.71,71.76,39565.0,53.3749,53.3749,53.2931,53.3303,39565.0
2018-10-15 15:00:00,71.76,71.77,71.59,71.64,48637.0,53.3303,53.3377,53.204,53.2411,48637.0
2018-10-15 15:10:00,71.63,71.71,71.56,71.58,71428.0,53.2337,53.2931,53.1817,53.1965,71428.0
2018-10-15 15:20:00,71.57,71.69,71.56,71.63,167831.0,53.1891,53.2783,53.1817,53.2337,167831.0
2018-10-15 15:30:00,71.62,71.72,71.6,71.71,124862.0,53.2263,53.3006,53.2114,53.2931,124862.0
2018-10-15 15:40:00,71.71,71.9,71.71,71.79,158714.0,53.2931,53.4343,53.2931,53.3526,158714.0
2018-10-15 15:50:00,71.77,71.82,71.6,71.61,301209.0,53.3377,53.3749,53.2114,53.2188,301209.0
2018-10-16 09:30:00,71.52,71.97,71.5,71.94,90332.0,53.1519,53.4864,53.1371,53.4641,90332.0
2018-10-16 09:40:00,71.93,71.93,71.62,71.68,38647.0,53.4566,53.4566,53.2263,53.2708,38647.0
2018-10-16 09:50:00,71.68,71.79,71.63,71.75,42970.0,53.2708,53.3526,53.2337,53.3229,42970.0
2018-10-16 10:00:00,71.76,71.95,71.71,71.92,58528.0,53.3303,53.4715,53.2931,53.4492,58528.0
2018-10-16 10:10:00,71.95,72.22,71.95,72.17,25008.0,53.4715,53.6722,53.4715,53.635,25008.0
2018-10-16 10:20:00,72.2,72.27,72.14,72.25,30376.0,53.6573,53.7093,53.6127,53.6945,30376.0
2018-10-16 10:30:00,72.26,72.41,72.2,72.3,44556.0,53.7019,53.8134,53.6573,53.7316,44556.0
2018-10-16 10:40:00,72.31,72.51,72.24,72.5,39211.0,53.739,53.8877,53.687,53.8802,39211.0
2018-10-16 10:50:00,72.5,72.55,72.36,72.45,104932.0,53.8802,53.9174,53.7762,53.8431,104932.0
2018-10-16 11:00:00,72.45,72.48,72.35,72.44,38651.0,53.8431,53.8654,53.7688,53.8357,38651.0
2018-10-16 11:10:00,72.43,72.43,72.22,72.26,28307.0,53.8282,53.8282,53.6722,53.7019,28307.0
2018-10-16 11:20:00,72.28,72.36,72.23,72.26,30708.0,53.7167,53.7762,53.6796,53.7019,30708.0
2018-10-16 11:30:00,72.25,72.32,72.2,72.27,31442.0,53.6945,53.7465,53.6573,53.7093,31442.0
2018-10-16 11:40:00,72.29,72.37,72.28,72.3,20616.0,53.7242,53.7836,53.7167,53.7316,20616.0
2018-10-16 11:50:00,72.3,72.46,72.26,72.41,18699.0,53.7316,53.8505,53.7019,53.8134,18699.0
2018-10-16 12:00:00,72.42,72.46,72.33,72.41,26086.0,53.8208,53.8505,53.7539,53.8134,26086.0
2018-10-16 12:10:00,72.4,72.44,72.27,72.28,23148.0,53.8059,53.8357,53.7093,53.7167,23148.0
2018-10-16 12:20:00,72.28,72.29,72.23,72.28,30367.0,53.7167,53.7242,53.6796,53.7167,30367.0
2018-10-16 12:30:00,72.27,72.35,72.27,72.29,19001.0,53.7093,53.7688,53.7093,53.7242,19001.0
2018-10-16 12:40:00,72.28,72.34,72.25,72.29,21713.0,53.7167,53.7613,53.6945,53.7242,21713.0
2018-10-16 12:50:00,72.29,72.38,72.27,72.32,14525.0,53.7242,53.7911,53.7093,53.7465,14525.0
2018-10-16 13:00:00,72.32,72.36,72.26,72.33,16351.0,53.7465,53.7762,53.7019,53.7539,16351.0
2018-10-16 13:10:00,72.32,72.33,72.25,72.25,13701.0,53.7465,53.7539,53.6945,53.6945,13701.0
2018-10-16 13:20:00,72.26,72.3,72.25,72.3,19054.0,53.7019,53.7316,53.6945,53.7316,19054.0
2018-10-16 13:30:00,72.29,72.37,72.28,72.33,20052.0,53.7242,53.7836,53.7167,53.7539,20052.0
2018-10-16 13:40:00,72.34,72.41,72.33,72.41,19060.0,53.7613,53.8134,53.7539,53.8134,19060.0
2018-10-16 13:50:00,72.42,72.46,72.36,72.41,17312.0,53.8208,53.8505,53.7762,53.8134,17312.0
2018-10-16 14:00:00,72.42,72.47,72.4,72.46,27622.0,53.8208,53.858,53.8059,53.8505,27622.0
2018-10-16 14:10:00,72.46,72.53,72.4,72.4,32109.0,53.8505,53.9025,53.8059,53.8059,32109.0
2018-10-16 14:20:00,72.4,72.5,72.37,72.5,19973.0,53.8059,53.8802,53.7836,53.8802,19973.0
2018-10-16 14:30:00,72.52,72.61,72.48,72.6,21389.0,53.8951,53.962,53.8654,53.9546,21389.0
2018-10-16 14:40:00,72.6,72.63,72.56,72.61,32802.0,53.9546,53.9769,53.9248,53.962,32802.0
2018-10-16 14:50:00,72.61,72.62,72.38,72.38,40393.0,53.962,53.9694,53.7911,53.7911,40393.0
2018-10-16 15:00:00,72.38,72.38,72.26,72.31,41235.0,53.7911,53.7911,53.7019,53.739,41235.0
2018-10-16 15:10:00,72.31,72.4,72.27,72.37,32003.0,53.739,53.8059,53.7093,53.7836,32003.0
2018-10-16 15:20:00,72.36,72.38,72.21,72.21,32919.0,53.7762,53.7911,53.6647,53.6647,32919.0
2018-10-16 15:30:00,72.19,72.2,72.08,72.16,100116.0,53.6499,53.6573,53.5681,53.6276,100116.0
2018-10-16 15:40:00,72.17,72.45,72.16,72.44,117918.0,53.635,53.8431,53.6276,53.8357,117918.0
2018-10-16 15:50:00,72.44,72.46,72.21,72.28,214342.0,53.8357,53.8505,53.6647,53.7167,214342.0
2018-10-17 09:30:00,72.14,72.56,72.08,72.38,56773.0,53.6127,53.9248,53.5681,53.7911,56773.0
2018-10-17 09:40:00,72.41,72.46,72.09,72.11,32986.0,53.8134,53.8505,53.5755,53.5904,32986.0
2018-10-17 09:50:00,72.12,72.21,71.98,72.06,29881.0,53.5978,53.6647,53.4938,53.5533,29881.0
2018-10-17 10:00:00,72.01,72.15,71.95,72.0,23438.0,53.5161,53.6201,53.4715,53.5087,23438.0
2018-10-17 10:10:00,71.96,72.11,71.86,72.08,32224.0,53.4789,53.5904,53.4046,53.5681,32224.0
2018-10-17 10:20:00,72.05,72.09,71.97,71.97,18656.0,53.5458,53.5755,53.4864,53.4864,18656.0
2018-10-17 10:30:00,71.98,72.03,71.85,71.89,44225.0,53.4938,53.531,53.3972,53.4269,44225.0
2018-10-17 10:40:00,71.9,71.9,71.7,71.74,30538.0,53.4343,53.4343,53.2857,53.3154,30538.0
2018-10-17 10:50:00,71.71,71.88,71.69,71.86,23793.0,53.2931,53.4195,53.2783,53.4046,23793.0
2018-10-17 11:00:00,71.86,72.01,71.84,71.89,50786.0,53.4046,53.5161,53.3898,53.4269,50786.0
2018-10-17 11:10:00,71.89,71.93,71.81,71.84,20128.0,53.4269,53.4566,53.3675,53.3898,20128.0
2018-10-17 11:20:00,71.84,71.99,71.8,71.99,12615.0,53.3898,53.5012,53.36,53.5012,12615.0
2018-10-17 11:30:00,72.02,72.17,72.01,72.16,31045.0,53.5235,53.635,53.5161,53.6276,31045.0
2018-10-17 11:40:00,72.15,72.2,72.12,72.18,18729.0,53.6201,53.6573,53.5978,53.6424,18729.0
2018-10-17 11:50:00,72.19,72.27,72.18,72.26,34652.0,53.6499,53.7093,53.6424,53.7019,34652.0
2018-10-17 12:00:00,72.27,72.29,72.09,72.13,31775.0,53.7093,53.7242,53.5755,53.6053,31775.0
2018-10-17 12:10:00,72.14,72.27,72.11,72.27,57755.0,53.6127,53.7093,53.5904,53.7093,57755.0
2018-10-17 12:20:00,72.27,72.34,72.23,72.33,22448.0,53.7093,53.7613,53.6796,53.7539,22448.0
2018-10-17 12:30:00,72.32,72.33,72.25,72.3,17238.0,53.7465,53.7539,53.6945,53.7316,17238.0
2018-10-17 12:40:00,72.31,72.32,72.22,72.24,20166.0,53.739,53.7465,53.6722,53.687,20166.0
2018-10-17 12:50:00,72.24,72.25,72.11,72.21,14591.0,53.687,53.6945,53.5904,53.6647,14591.0
2018-10-17 13:00:00,72.2,72.25,72.17,72.21,23236.0,53.6573,53.6945,53.635,53.6647,23236.0
2018-10-17 13:10:00,72.21,72.28,72.2,72.22,17156.0,53.6647,53.7167,53.6573,53.6722,17156.0
2018-10-17 13:20:00,72.22,72.28,72.21,72.28,15931.0,53.6722,53.7167,53.6647,53.7167,15931.0
2018-10-17 13:30:00,72.29,72.29,72.2,72.24,31554.0,53.7242,53.7242,53.6573,53.687,31554.0
2018-10-17 13:40:00,72.25,72.35,72.24,72.32,28949.0,53.6945,53.7688,53.687,53.7465,28949.0
2018-10-17 13:50:00,72.32,72.35,72.29,72.3,13628.0,53.7465,53.7688,53.7242,53.7316,13628.0
2018-10-17 14:00:00,72.3,72.3,72.17,72.28,23310.0,53.7316,53.7316,53.635,53.7167,23310.0
2018-10-17 14:10:00,72.27,72.27,72.13,72.23,19350.0,53.7093,53.7093,53.6053,53.6796,19350.0
2018-10-17 14:20:00,72.21,72.27,72.18,72.21,39500.0,53.6647,53.7093,53.6424,53.6647,39500.0
2018-10-17 14:30:00,72.21,72.26,72.19,72.23,47217.0,53.6647,53.7019,53.6499,53.6796,47217.0
2018-10-17 14:40:00,72.23,72.3,72.23,72.29,28795.0,53.6796,53.7316,53.6796,53.7242,28795.0
2018-10-17 14:50:00,72.29,72.45,72.29,72.41,36976.0,53.7242,53.8431,53.7242,53.8134,36976.0
2018-10-17 15:00:00,72.4,72.4,72.31,72.35,48495.0,53.8059,53.8059,53.739,53.7688,48495.0
2018-10-17 15:10:00,72.34,72.35,72.2,72.2,45310.0,53.7613,53.7688,53.6573,53.6573,45310.0
2018-10-17 15:20:00,72.2,72.26,72.15,72.25,61798.0,53.6573,53.7019,53.6201,53.6945,61798.0
2018-10-17 15:30:00,72.26,72.31,72.2,72.23,119835.0,53.7019,53.739,53.6573,53.6796,119835.0
2018-10-17 15:40:00,72.23,72.24,72.05,72.09,114769.0,53.6796,53.687,53.5458,53.5755,114769.0
2018-10-17 15:50:00,72.09,72.38,72.08,72.3,151258.0,53.5755,53.7911,53.5681,53.7316,151258.0
2018-10-18 09:30:00,72.28,72.55,72.2,72.29,74492.0,53.7167,53.9174,53.6573,53.7242,74492.0
2018-10-18 09:40:00,72.3,72.49,72.16,72.33,51190.0,53.7316,53.8728,53.6276,53.7539,51190.0
2018-10-18 09:50:00,72.27,72.51,72.24,72.45,43511.0,53.7093,53.8877,53.687,53.8431,43511.0
2018-10-18 10:00:00,72.38,72.52,72.37,72.37,61196.0,53.7911,53.8951,53.7836,53.7836,61196.0
2018-10-18 10:10:00,72.37,72.51,72.3,72.45,39402.0,53.7836,53.8877,53.7316,53.8431,39402.0
2018-10-18 10:20:00,72.45,72.45,72.24,72.3,53368.0,53.8431,53.8431,53.687,53.7316,53368.0
2018-10-18 10:30:00,72.29,72.54,72.29,72.53,31174.0,53.7242,53.91,53.7242,53.9025,31174.0
2018-10-18 10:40:00,72.51,72.58,72.47,72.51,51629.0,53.8877,53.9397,53.858,53.8877,51629.0
2018-10-18 10:50:00,72.53,72.68,72.49,72.64,49020.0,53.9025,54.014,53.8728,53.9843,49020.0
2018-10-18 11:00:00,72.66,72.79,72.62,72.62,76944.0,53.9992,54.0958,53.9694,53.9694,76944.0
2018-10-18 11:10:00,72.63,72.73,72.63,72.71,25006.0,53.9769,54.0512,53.9769,54.0363,25006.0
2018-10-18 11:20:00,72.71,72.77,72.68,72.71,51910.0,54.0363,54.0809,54.014,54.0363,51910.0
2018-10-18 11:30:00,72.69,72.72,72.49,72.52,38750.0,54.0215,54.0437,53.8728,53.8951,38750.0
2018-10-18 11:40:00,72.52,72.64,72.48,72.53,74136.0,53.8951,53.9843,53.8654,53.9025,74136.0
2018-10-18 11:50:00,72.52,72.52,72.37,72.39,22555.0,53.8951,53.8951,53.7836,53.7985,22555.0
2018-10-18 12:00:00,72.39,72.48,72.35,72.42,17148.0,53.7985,53.8654,53.7688,53.8208,17148.0
2018-10-18 12:10:00,72.42,72.46,72.32,72.34,12540.0,53.8208,53.8505,53.7465,53.7613,12540.0
2018-10-18 12:20:00,72.34,72.5,72.34,72.41,17027.0,53.7613,53.8802,53.7613,53.8134,17027.0
2018-10-18 12:30:00,72.44,72.44,72.34,72.44,15377.0,53.8357,53.8357,53.7613,53.8357,15377.0
2018-10-18 12:40:00,72.46,72.53,72.45,72.46,12794.0,53.8505,53.9025,53.8431,53.8505,12794.0
2018-10-18 12:50:00,72.47,72.48,72.41,72.43,14665.0,53.858,53.8654,53.8134,53.8282,14665.0
2018-10-18 13:00:00,72.42,72.43,72.3,72.34,14495.0,53.8208,53.8282,53.7316,53.7613,14495.0
2018-10-18 13:10:00,72.35,72.36,72.26,72.27,20291.0,53.7688,53.7762,53.7019,53.7093,20291.0
2018-10-18 13:20:00,72.29,72.32,72.14,72.17,20188.0,53.7242,53.7465,53.6127,53.635,20188.0
2018-10-18 13:30:00,72.17,72.2,72.04,72.07,35429.0,53.635,53.6573,53.5384,53.5607,35429.0
2018-10-18 13:40:00,72.09,72.09,71.96,72.05,31133.0,53.5755,53.5755,53.4789,53.5458,31133.0
2018-10-18 13:50:00,72.05,72.07,71.96,72.03,26414.0,53.5458,53.5607,53.4789,53.531,26414.0
2018-10-18 14:00:00,72.01,72.2,71.99,72.17,38282.0,53.5161,53.6573,53.5012,53.635,38282.0
2018-10-18 14:10:00,72.14,72.15,72.05,72.13,26972.0,53.6127,53.6201,53.5458,53.6053,26972.0
2018-10-18 14:20:00,72.16,72.32,72.15,72.23,27199.0,53.6276,53.7465,53.6201,53.6796,27199.0
2018-10-18 14:30:00,72.24,72.29,72.16,72.2,31113.0,53.687,53.7242,53.6276,53.6573,31113.0
2018-10-18 14:40:00,72.21,72.38,72.2,72.26,35535.0,53.6647,53.7911,53.6573,53.7019,35535.0
2018-10-18 14:50:00,72.25,72.3,72.18,72.2,21003.0,53.6945,53.7316,53.6424,53.6573,21003.0
2018-10-18 15:00:00,72.2,72.26,72.12,72.12,32156.0,53.6573,53.7019,53.5978,53.5978,32156.0
2018-10-18 15:10:00,72.15,72.31,72.12,72.29,36287.0,53.6201,53.739,53.5978,53.7242,36287.0
2018-10-18 15:20:00,72.3,72.48,72.29,72.43,46916.0,53.7316,53.8654,53.7242,53.8282,46916.0
2018-10-18 15:30:00,72.42,72.46,72.3,72.44,82890.0,53.8208,53.8505,53.7316,53.8357,82890.0
2018-10-18 15:40:00,72.45,72.49,72.24,72.37,108079.0,53.8431,53.8728,53.687,53.7836,108079.0
2018-10-18 15:50:00,72.36,72.37,72.19,72.26,209849.0,53.7762,53.7836,53.6499,53.7019,209849.0
2018-10-19 09:30:00,72.17,72.84,72.17,72.72,256142.0,53.635,54.1329,53.635,54.0437,256142.0
2018-10-19 09:40:00,72.74,72.91,72.74,72.77,28718.0,54.0586,54.185,54.0586,54.0809,28718.0
2018-10-19 09:50:00,72.8,72.82,72.67,72.78,32439.0,54.1032,54.1181,54.0066,54.0883,32439.0
2018-10-19 10:00:00,72.77,72.98,72.76,72.96,44317.0,54.0809,54.237,54.0735,54.2221,44317.0
2018-10-19 10:10:00,72.96,73.04,72.92,73.0,44935.0,54.2221,54.2816,54.1924,54.2518,44935.0
2018-10-19 10:20:00,73.0,73.25,73.0,73.18,278290.0,54.2518,54.4376,54.2518,54.3856,278290.0
2018-10-19 10:30:00,73.18,73.36,73.16,73.16,69699.0,54.3856,54.5194,54.3707,54.3707,69699.0
2018-10-19 10:40:00,73.16,73.5,73.16,73.4,92478.0,54.3707,54.6234,54.3707,54.5491,92478.0
2018-10-19 10:50:00,73.4,73.43,73.31,73.4,52416.0,54.5491,54.5714,54.4822,54.5491,52416.0
2018-10-19 11:00:00,73.4,73.41,73.19,73.32,85223.0,54.5491,54.5565,54.393,54.4897,85223.0
2018-10-19 11:10:00,73.32,73.41,73.3,73.34,64584.0,54.4897,54.5565,54.4748,54.5045,64584.0
2018-10-19 11:20:00,73.35,73.46,73.3,73.44,70358.0,54.5119,54.5937,54.4748,54.5788,70358.0
2018-10-19 11:30:00,73.43,73.44,73.32,73.42,83550.0,54.5714,54.5788,54.4897,54.564,83550.0
2018-10-19 11:40:00,73.42,73.85,73.41,73.73,171077.0,54.564,54.8835,54.5565,54.7944,171077.0
2018-10-19 11:50:00,73.74,73.82,73.68,73.81,139399.0,54.8018,54.8612,54.7572,54.8538,139399.0
2018-10-19 12:00:00,73.81,73.99,73.8,73.94,131792.0,54.8538,54.9876,54.8464,54.9504,131792.0
2018-10-19 12:10:00,73.94,73.99,73.76,73.92,96240.0,54.9504,54.9876,54.8166,54.9356,96240.0
2018-10-19 12:20:00,73.93,73.93,73.82,73.88,80982.0,54.943,54.943,54.8612,54.9058,80982.0
2018-10-19 12:30:00,73.87,73.95,73.85,73.94,74341.0,54.8984,54.9579,54.8835,54.9504,74341.0
2018-10-19 12:40:00,73.92,73.92,73.74,73.77,57696.0,54.9356,54.9356,54.8018,54.8241,57696.0
2018-10-19 12:50:00,73.77,73.77,73.64,73.7,57245.0,54.8241,54.8241,54.7275,54.7721,57245.0
2018-10-19 13:00:00,73.71,73.71,73.54,73.6,68453.0,54.7795,54.7795,54.6532,54.6977,68453.0
2018-10-19 13:10:00,73.61,73.7,73.58,73.69,84617.0,54.7052,54.7721,54.6829,54.7646,84617.0
2018-10-19 13:20:00,73.69,73.76,73.67,73.75,49629.0,54.7646,54.8166,54.7498,54.8092,49629.0
2018-10-19 13:30:00,73.75,73.76,73.55,73.55,45190.0,54.8092,54.8166,54.6606,54.6606,45190.0
2018-10-19 13:40:00,73.54,73.58,73.4,73.45,39424.0,54.6532,54.6829,54.5491,54.5863,39424.0
2018-10-19 13:50:00,73.45,73.58,73.45,73.54,33486.0,54.5863,54.6829,54.5863,54.6532,33486.0
2018-10-19 14:00:00,73.53,73.61,73.34,73.34,50051.0,54.6457,54.7052,54.5045,54.5045,50051.0
2018-10-19 14:10:00,73.34,73.54,73.32,73.5,40430.0,54.5045,54.6532,54.4897,54.6234,40430.0
2018-10-19 14:20:00,73.49,73.57,73.49,73.53,31068.0,54.616,54.6754,54.616,54.6457,31068.0
2018-10-19 14:30:00,73.54,73.56,73.47,73.51,32153.0,54.6532,54.668,54.6011,54.6309,32153.0
2018-10-19 14:40:00,73.51,73.6,73.44,73.58,137865.0,54.6309,54.6977,54.5788,54.6829,137865.0
2018-10-19 14:50:00,73.59,73.66,73.5,73.51,39484.0,54.6903,54.7423,54.6234,54.6309,39484.0
2018-10-19 15:00:00,73.52,73.52,73.34,73.38,46333.0,54.6383,54.6383,54.5045,54.5342,46333.0
2018-10-19 15:10:00,73.38,73.51,73.34,73.5,76998.0,54.5342,54.6309,54.5045,54.6234,76998.0
2018-10-19 15:20:00,73.51,73.58,73.4,73.58,72513.0,54.6309,54.6829,54.5491,54.6829,72513.0
2018-10-19 15:30:00,73.58,73.61,73.48,73.49,119973.0,54.6829,54.7052,54.6086,54.616,119973.0
2018-10-19 15:40:00,73.49,73.68,73.48,73.58,156662.0,54.616,54.7572,54.6086,54.6829,156662.0
2018-10-19 15:50:00,73.57,73.7,73.49,73.5,299302.0,54.6754,54.7721,54.616,54.6234,299302.0
2018-10-22 09:30:00,73.78,73.78,73.11,73.62,149128.0,54.8315,54.8315,54.3336,54.7126,149128.0
2018-10-22 09:40:00,73.63,73.9,73.59,73.67,99076.0,54.72,54.9207,54.6903,54.7498,99076.0
2018-10-22 09:50:00,73.7,73.8,73.61,73.61,37131.0,54.7721,54.8464,54.7052,54.7052,37131.0
2018-10-22 10:00:00,73.61,73.61,73.36,73.44,61138.0,54.7052,54.7052,54.5194,54.5788,61138.0
2018-10-22 10:10:00,73.44,73.46,73.35,73.39,58564.0,54.5788,54.5937,54.5119,54.5417,58564.0
2018-10-22 10:20:00,73.37,73.48,73.29,73.42,68110.0,54.5268,54.6086,54.4674,54.564,68110.0
2018-10-22 10:30:00,73.4,73.47,73.28,73.34,47288.0,54.5491,54.6011,54.4599,54.5045,47288.0
2018-10-22 10:40:00,73.34,73.42,73.33,73.41,61841.0,54.5045,54.564,54.4971,54.5565,61841.0
2018-10-22 10:50:00,73.42,73.42,73.19,73.26,46706.0,54.564,54.564,54.393,54.4451,46706.0
2018-10-22 11:00:00,73.27,73.34,73.26,73.32,29834.0,54.4525,54.5045,54.4451,54.4897,29834.0
2018-10-22 11:10:00,73.32,73.35,73.2,73.21,28190.0,54.4897,54.5119,54.4005,54.4079,28190.0
2018-10-22 11:20:00,73.22,73.24,73.05,73.05,61201.0,54.4153,54.4302,54.289,54.289,61201.0
2018-10-22 11:30:00,73.04,73.08,72.93,73.03,50046.0,54.2816,54.3113,54.1998,54.2741,50046.0
2018-10-22 11:40:00,73.03,73.16,73.02,73.08,48942.0,54.2741,54.3707,54.2667,54.3113,48942.0
2018-10-22 11:50:00,73.09,73.19,73.09,73.18,31561.0,54.3187,54.393,54.3187,54.3856,31561.0
2018-10-22 12:00:00,73.18,73.26,73.13,73.19,33529.0,54.3856,54.4451,54.3484,54.393,33529.0
2018-10-22 12:10:00,73.18,73.22,73.08,73.09,22418.0,54.3856,54.4153,54.3113,54.3187,22418.0
2018-10-22 12:20:00,73.09,73.12,73.02,73.04,28458.0,54.3187,54.341,54.2667,54.2816,28458.0
2018-10-22 12:30:00,73.05,73.05,72.87,72.87,33783.0,54.289,54.289,54.1552,54.1552,33783.0
2018-10-22 12:40:00,72.88,72.94,72.87,72.94,15110.0,54.1627,54.2072,54.1552,54.2072,15110.0
2018-10-22 12:50:00,72.94,73.13,72.94,73.07,45013.0,54.2072,54.3484,54.2072,54.3039,45013.0
2018-10-22 13:00:00,73.07,73.21,73.07,73.14,22638.0,54.3039,54.4079,54.3039,54.3559,22638.0
2018-10-22 13:10:00,73.14,73.29,73.13,73.24,47515.0,54.3559,54.4674,54.3484,54.4302,47515.0
2018-10-22 13:20:00,73.25,73.31,73.14,73.16,54885.0,54.4376,54.4822,54.3559,54.3707,54885.0
2018-10-22 13:30:00,73.15,73.26,73.14,73.25,56324.0,54.3633,54.4451,54.3559,54.4376,56324.0
2018-10-22 13:40:00,73.25,73.35,73.24,73.3,63802.0,54.4376,54.5119,54.4302,54.4748,63802.0
2018-10-22 13:50:00,73.3,73.32,73.27,73.27,51057.0,54.4748,54.4897,54.4525,54.4525,51057.0
2018-10-22 14:00:00,73.28,73.49,73.22,73.23,106333.0,54.4599,54.616,54.4153,54.4228,106333.0
2018-10-22 14:10:00,73.25,73.32,73.19,73.29,77029.0,54.4376,54.4897,54.393,54.4674,77029.0
2018-10-22 14:20:00,73.3,73.32,73.19,73.19,50082.0,54.4748,54.4897,54.393,54.393,50082.0
2018-10-22 14:30:00,73.19,73.35,73.15,73.29,65353.0,54.393,54.5119,54.3633,54.4674,65353.0
2018-10-22 14:40:00,73.28,73.48,73.28,73.39,141979.0,54.4599,54.6086,54.4599,54.5417,141979.0
2018-10-22 14:50:00,73.4,73.45,73.31,73.34,67487.0,54.5491,54.5863,54.4822,54.5045,67487.0
2018-10-22 15:00:00,73.34,73.43,73.29,73.32,33409.0,54.5045,54.5714,54.4674,54.4897,33409.0
2018-10-22 15:10:00,73.32,73.33,73.2,73.22,69990.0,54.4897,54.4971,54.4005,54.4153,69990.0
2018-10-22 15:20:00,73.22,73.47,73.22,73.38,133741.0,54.4153,54.6011,54.4153,54.5342,133741.0
2018-10-22 15:30:00,73.38,73.4,73.22,73.25,84004.0,54.5342,54.5491,54.4153,54.4376,84004.0
2018-10-22 15:40:00,73.23,73.31,73.17,73.26,183841.0,54.4228,54.4822,54.3782,54.4451,183841.0
2018-10-22 15:50:00,73.27,73.41,73.16,73.26,270578.0,54.4525,54.5565,54.3707,54.4451,270578.0
2018-10-23 09:30:00,73.46,73.99,73.32,73.6,145631.0,54.5937,54.9876,54.4897,54.6977,145631.0
2018-10-23 09:40:00,73.61,73.76,73.49,73.66,94742.0,54.7052,54.8166,54.616,54.7423,94742.0
2018-10-23 09:50:00,73.69,73.8,73.38,73.38,70397.0,54.7646,54.8464,54.5342,54.5342,70397.0
2018-10-23 10:00:00,73.37,73.65,73.37,73.65,83155.0,54.5268,54.7349,54.5268,54.7349,83155.0
2018-10-23 10:10:00,73.66,73.81,73.52,73.52,51516.0,54.7423,54.8538,54.6383,54.6383,51516.0
2018-10-23 10:20:00,73.52,73.7,73.46,73.62,50247.0,54.6383,54.7721,54.5937,54.7126,50247.0
2018-10-23 10:30:00,73.6,73.61,73.41,73.46,39246.0,54.6977,54.7052,54.5565,54.5937,39246.0
2018-10-23 10:40:00,73.47,73.56,73.37,73.41,31789.0,54.6011,54.668,54.5268,54.5565,31789.0
2018-10-23 10:50:00,73.41,73.51,73.29,73.31,50461.0,54.5565,54.6309,54.4674,54.4822,50461.0
2018-10-23 11:00:00,73.3,73.32,72.99,73.21,61759.0,54.4748,54.4897,54.2444,54.4079,61759.0
2018-10-23 11:10:00,73.2,73.23,73.06,73.15,43815.0,54.4005,54.4228,54.2964,54.3633,43815.0
2018-10-23 11:20:00,73.16,73.17,72.84,73.01,62880.0,54.3707,54.3782,54.1329,54.2593,62880.0
2018-10-23 11:30:00,73.0,73.08,72.93,73.0,50331.0,54.2518,54.3113,54.1998,54.2518,50331.0
2018-10-23 11:40:00,73.0,73.03,72.91,72.92,28587.0,54.2518,54.2741,54.185,54.1924,28587.0
2018-10-23 11:50:00,72.91,72.92,72.79,72.79,36232.0,54.185,54.1924,54.0958,54.0958,36232.0
2018-10-23 12:00:00,72.79,72.98,72.79,72.98,55908.0,54.0958,54.237,54.0958,54.237,55908.0
2018-10-23 12:10:00,72.97,73.05,72.96,72.97,32586.0,54.2295,54.289,54.2221,54.2295,32586.0
2018-10-23 12:20:00,72.97,73.0,72.86,72.94,34321.0,54.2295,54.2518,54.1478,54.2072,34321.0
2018-10-23 12:30:00,72.94,72.98,72.84,72.85,34573.0,54.2072,54.237,54.1329,54.1404,34573.0
2018-10-23 12:40:00,72.84,72.9,72.81,72.89,21769.0,54.1329,54.1775,54.1106,54.1701,21769.0
2018-10-23 12:50:00,72.89,72.98,72.84,72.94,16197.0,54.1701,54.237,54.1329,54.2072,16197.0
2018-10-23 13:00:00,72.93,73.13,72.93,73.13,30242.0,54.1998,54.3484,54.1998,54.3484,30242.0
2018-10-23 13:10:00,73.13,73.25,73.11,73.24,26653.0,54.3484,54.4376,54.3336,54.4302,26653.0
2018-10-23 13:20:00,73.22,73.31,73.18,73.26,47252.0,54.4153,54.4822,54.3856,54.4451,47252.0
2018-10-23 13:30:00,73.26,73.34,73.15,73.25,45762.0,54.4451,54.5045,54.3633,54.4376,45762.0
2018-10-23 13:40:00,73.26,73.32,73.19,73.29,29216.0,54.4451,54.4897,54.393,54.4674,29216.0
2018-10-23 13:50:00,73.27,73.27,73.14,73.17,28977.0,54.4525,54.4525,54.3559,54.3782,28977.0
2018-10-23 14:00:00,73.17,73.34,73.17,73.27,27102.0,54.3782,54.5045,54.3782,54.4525,27102.0
2018-10-23 14:10:00,73.28,73.38,73.28,73.38,41638.0,54.4599,54.5342,54.4599,54.5342,41638.0
2018-10-23 14:20:00,73.39,73.44,73.31,73.31,37174.0,54.5417,54.5788,54.4822,54.4822,37174.0
2018-10-23 14:30:00,73.31,73.41,73.31,73.41,21515.0,54.4822,54.5565,54.4822,54.5565,21515.0
2018-10-23 14:40:00,73.42,73.44,73.38,73.42,29352.0,54.564,54.5788,54.5342,54.564,29352.0
2018-10-23 14:50:00,73.41,73.51,73.32,73.34,30306.0,54.5565,54.6309,54.4897,54.5045,30306.0
2018-10-23 15:00:00,73.33,73.44,73.31,73.37,26693.0,54.4971,54.5788,54.4822,54.5268,26693.0
2018-10-23 15:10:00,73.37,73.41,73.23,73.24,42842.0,54.5268,54.5565,54.4228,54.4302,42842.0
2018-10-23 15:20:00,73.25,73.32,73.21,73.22,45517.0,54.4376,54.4897,54.4079,54.4153,45517.0
2018-10-23 15:30:00,73.21,73.24,73.12,73.12,78718.0,54.4079,54.4302,54.341,54.341,78718.0
2018-10-23 15:40:00,73.13,73.14,72.94,72.99,118482.0,54.3484,54.3559,54.2072,54.2444,118482.0
2018-10-23 15:50:00,72.99,73.01,72.87,72.91,288057.0,54.2444,54.2593,54.1552,54.185,288057.0
2018-10-24 09:30:00,73.21,73.26,72.88,73.22,102174.0,54.4079,54.4451,54.1627,54.4153,102174.0
2018-10-24 09:40:00,73.2,73.21,73.03,73.07,54962.0,54.4005,54.4079,54.2741,54.3039,54962.0
2018-10-24 09:50:00,73.04,73.19,72.95,73.19,37653.0,54.2816,54.393,54.2147,54.393,37653.0
2018-10-24 10:00:00,73.19,73.46,73.15,73.29,70729.0,54.393,54.5937,54.3633,54.4674,70729.0
2018-10-24 10:10:00,73.29,73.49,73.25,73.47,65506.0,54.4674,54.616,54.4376,54.6011,65506.0
2018-10-24 10:20:00,73.47,73.64,73.47,73.51,52848.0,54.6011,54.7275,54.6011,54.6309,52848.0
2018-10-24 10:30:00,73.53,73.74,73.53,73.67,41227.0,54.6457,54.8018,54.6457,54.7498,41227.0
2018-10-24 10:40:00,73.67,73.78,73.49,73.55,41768.0,54.7498,54.8315,54.616,54.6606,41768.0
2018-10-24 10:50:00,73.53,73.71,73.53,73.66,35400.0,54.6457,54.7795,54.6457,54.7423,35400.0
2018-10-24 11:00:00,73.65,73.66,73.45,73.52,44430.0,54.7349,54.7423,54.5863,54.6383,44430.0
2018-10-24 11:10:00,73.52,73.96,73.52,73.91,67533.0,54.6383,54.9653,54.6383,54.9281,67533.0
2018-10-24 11:20:00,73.88,73.97,73.82,73.91,53071.0,54.9058,54.9727,54.8612,54.9281,53071.0
2018-10-24 11:30:00,73.91,74.02,73.91,74.0,49814.0,54.9281,55.0099,54.9281,54.995,49814.0
2018-10-24 11:40:00,74.01,74.02,73.85,74.0,46916.0,55.0024,55.0099,54.8835,54.995,46916.0
2018-10-24 11:50:00,73.99,74.05,73.96,74.03,68907.0,54.9876,55.0322,54.9653,55.0173,68907.0
2018-10-24 12:00:00,74.02,74.09,73.94,74.09,49689.0,55.0099,55.0619,54.9504,55.0619,49689.0
2018-10-24 12:10:00,74.1,74.3,74.1,74.25,147800.0,55.0693,55.218,55.0693,55.1808,147800.0
2018-10-24 12:20:00,74.24,74.37,74.21,74.36,33361.0,55.1734,55.27,55.1511,55.2626,33361.0
2018-10-24 12:30:00,74.36,74.45,74.29,74.4,71168.0,55.2626,55.3294,55.2105,55.2923,71168.0
2018-10-24 12:40:00,74.38,74.45,74.34,74.38,38031.0,55.2774,55.3294,55.2477,55.2774,38031.0
2018-10-24 12:50:00,74.38,74.47,74.32,74.44,32081.0,55.2774,55.3443,55.2328,55.322,32081.0
2018-10-24 13:00:00,74.45,74.45,74.09,74.09,30921.0,55.3294,55.3294,55.0619,55.0619,30921.0
2018-10-24 13:10:00,74.09,74.19,74.07,74.15,32488.0,55.0619,55.1362,55.047,55.1065,32488.0
2018-10-24 13:20:00,74.16,74.17,74.06,74.08,25693.0,55.1139,55.1214,55.0396,55.0545,25693.0
2018-10-24 13:30:00,74.09,74.2,74.03,74.15,34110.0,55.0619,55.1436,55.0173,55.1065,34110.0
2018-10-24 13:40:00,74.14,74.36,74.13,74.33,38903.0,55.0991,55.2626,55.0916,55.2403,38903.0
2018-10-24 13:50:00,74.32,74.41,74.25,74.32,33627.0,55.2328,55.2997,55.1808,55.2328,33627.0
2018-10-24 14:00:00,74.3,74.32,74.21,74.25,44549.0,55.218,55.2328,55.1511,55.1808,44549.0
2018-10-24 14:10:00,74.24,74.4,74.24,74.37,31934.0,55.1734,55.2923,55.1734,55.27,31934.0
2018-10-24 14:20:00,74.37,74.53,74.33,74.49,78685.0,55.27,55.3889,55.2403,55.3592,78685.0
2018-10-24 14:30:00,74.5,74.62,74.47,74.59,69252.0,55.3666,55.4558,55.3443,55.4335,69252.0
2018-10-24 14:40:00,74.58,74.59,74.38,74.39,66148.0,55.4261,55.4335,55.2774,55.2849,66148.0
2018-10-24 14:50:00,74.38,74.47,74.34,74.43,48443.0,55.2774,55.3443,55.2477,55.3146,48443.0
2018-10-24 15:00:00,74.43,74.44,74.25,74.27,64491.0,55.3146,55.322,55.1808,55.1957,64491.0
2018-10-24 15:10:00,74.26,74.48,74.24,74.4,69019.0,55.1882,55.3517,55.1734,55.2923,69019.0
2018-10-24 15:20:00,74.4,74.41,74.27,74.37,65719.0,55.2923,55.2997,55.1957,55.27,65719.0
2018-10-24 15:30:00,74.37,74.47,74.29,74.47,123363.0,55.27,55.3443,55.2105,55.3443,123363.0
2018-10-24 15:40:00,74.47,74.65,74.43,74.5,180767.0,55.3443,55.4781,55.3146,55.3666,180767.0
2018-10-24 15:50:00,74.49,74.53,74.19,74.2,278589.0,55.3592,55.3889,55.1362,55.1436,278589.0
2018-10-25 09:30:00,74.06,74.11,73.0,73.21,119887.0,55.0396,55.0768,54.2518,54.4079,119887.0
2018-10-25 09:40:00,73.21,73.28,72.94,73.07,78827.0,54.4079,54.4599,54.2072,54.3039,78827.0
2018-10-25 09:50:00,73.02,73.34,72.93,73.14,56545.0,54.2667,54.5045,54.1998,54.3559,56545.0
2018-10-25 10:00:00,73.12,73.15,72.92,72.95,53420.0,54.341,54.3633,54.1924,54.2147,53420.0
2018-10-25 10:10:00,72.92,73.41,72.9,73.37,61908.0,54.1924,54.5565,54.1775,54.5268,61908.0
2018-10-25 10:20:00,73.37,73.53,73.28,73.39,45824.0,54.5268,54.6457,54.4599,54.5417,45824.0
2018-10-25 10:30:00,73.38,73.47,73.3,73.3,65873.0,54.5342,54.6011,54.4748,54.4748,65873.0
2018-10-25 10:40:00,73.3,73.31,73.01,73.01,60864.0,54.4748,54.4822,54.2593,54.2593,60864.0
2018-10-25 10:50:00,73.01,73.11,72.9,72.94,39893.0,54.2593,54.3336,54.1775,54.2072,39893.0
2018-10-25 11:00:00,72.92,73.04,72.86,72.94,64866.0,54.1924,54.2816,54.1478,54.2072,64866.0
2018-10-25 11:10:00,72.95,73.14,72.87,73.14,83066.0,54.2147,54.3559,54.1552,54.3559,83066.0
2018-10-25 11:20:00,73.12,73.31,73.12,73.16,45350.0,54.341,54.4822,54.341,54.3707,45350.0
2018-10-25 11:30:00,73.16,73.19,72.88,72.91,38166.0,54.3707,54.393,54.1627,54.185,38166.0
2018-10-25 11:40:00,72.9,73.06,72.86,73.06,45596.0,54.1775,54.2964,54.1478,54.2964,45596.0
2018-10-25 11:50:00,73.05,73.07,72.86,72.86,35859.0,54.289,54.3039,54.1478,54.1478,35859.0
2018-10-25 12:00:00,72.85,72.96,72.82,72.84,56590.0,54.1404,54.2221,54.1181,54.1329,56590.0
2018-10-25 12:10:00,72.83,72.9,72.82,72.88,24802.0,54.1255,54.1775,54.1181,54.1627,24802.0
2018-10-25 12:20:00,72.88,73.08,72.86,73.06,23734.0,54.1627,54.3113,54.1478,54.2964,23734.0
2018-10-25 12:30:00,73.08,73.15,73.06,73.12,21574.0,54.3113,54.3633,54.2964,54.341,21574.0
2018-10-25 12:40:00,73.12,73.14,72.98,73.0,42715.0,54.341,54.3559,54.237,54.2518,42715.0
2018-10-25 12:50:00,73.03,73.09,72.97,73.09,16649.0,54.2741,54.3187,54.2295,54.3187,16649.0
2018-10-25 13:00:00,73.08,73.12,73.01,73.07,18722.0,54.3113,54.341,54.2593,54.3039,18722.0
2018-10-25 13:10:00,73.09,73.12,72.98,72.99,24270.0,54.3187,54.341,54.237,54.2444,24270.0
2018-10-25 13:20:00,72.99,72.99,72.85,72.94,29244.0,54.2444,54.2444,54.1404,54.2072,29244.0
2018-10-25 13:30:00,72.94,73.03,72.89,72.91,29089.0,54.2072,54.2741,54.1701,54.185,29089.0
2018-10-25 13:40:00,72.91,72.91,72.82,72.87,25683.0,54.185,54.185,54.1181,54.1552,25683.0
2018-10-25 13:50:00,72.84,72.84,72.59,72.62,29890.0,54.1329,54.1329,53.9471,53.9694,29890.0
2018-10-25 14:00:00,72.61,72.78,72.61,72.7,34696.0,53.962,54.0883,53.962,54.0289,34696.0
2018-10-25 14:10:00,72.71,72.87,72.7,72.8,31454.0,54.0363,54.1552,54.0289,54.1032,31454.0
2018-10-25 14:20:00,72.8,72.83,72.7,72.82,43469.0,54.1032,54.1255,54.0289,54.1181,43469.0
2018-10-25 14:30:00,72.82,72.97,72.78,72.95,42084.0,54.1181,54.2295,54.0883,54.2147,42084.0
2018-10-25 14:40:00,72.94,72.98,72.85,72.98,35152.0,54.2072,54.237,54.1404,54.237,35152.0
2018-10-25 14:50:00,72.98,72.99,72.83,72.9,29223.0,54.237,54.2444,54.1255,54.1775,29223.0
2018-10-25 15:00:00,72.9,72.95,72.84,72.84,67681.0,54.1775,54.2147,54.1329,54.1329,67681.0
2018-10-25 15:10:00,72.84,72.94,72.81,72.9,35001.0,54.1329,54.2072,54.1106,54.1775,35001.0
2018-10-25 15:20:00,72.9,72.91,72.7,72.73,64008.0,54.1775,54.185,54.0289,54.0512,64008.0
2018-10-25 15:30:00,72.73,72.77,72.58,72.63,72469.0,54.0512,54.0809,53.9397,53.9769,72469.0
2018-10-25 15:40:00,72.64,72.74,72.63,72.63,122350.0,53.9843,54.0586,53.9769,53.9769,122350.0
2018-10-25 15:50:00,72.62,72.79,72.49,72.78,244172.0,53.9694,54.0958,53.8728,54.0883,244172.0
2018-10-26 09:30:00,73.09,73.58,72.45,72.53,129702.0,54.3187,54.6829,53.8431,53.9025,129702.0
2018-10-26 09:40:00,72.55,72.55,72.13,72.23,62468.0,53.9174,53.9174,53.6053,53.6796,62468.0
2018-10-26 09:50:00,72.21,72.3,71.99,72.12,53282.0,53.6647,53.7316,53.5012,53.5978,53282.0
2018-10-26 10:00:00,72.12,72.22,71.87,71.99,68009.0,53.5978,53.6722,53.412,53.5012,68009.0
2018-10-26 10:10:00,71.99,72.35,71.94,72.29,56843.0,53.5012,53.7688,53.4641,53.7242,56843.0
2018-10-26 10:20:00,72.3,72.51,72.21,72.36,71584.0,53.7316,53.8877,53.6647,53.7762,71584.0
2018-10-26 10:30:00,72.34,72.34,72.04,72.06,42325.0,53.7613,53.7613,53.5384,53.5533,42325.0
2018-10-26 10:40:00,72.06,72.23,71.92,72.05,42376.0,53.5533,53.6796,53.4492,53.5458,42376.0
2018-10-26 10:50:00,72.07,72.14,71.84,71.85,49008.0,53.5607,53.6127,53.3898,53.3972,49008.0
2018-10-26 11:00:00,71.84,72.01,71.82,71.94,102360.0,53.3898,53.5161,53.3749,53.4641,102360.0
2018-10-26 11:10:00,71.92,71.95,71.71,71.72,53428.0,53.4492,53.4715,53.2931,53.3006,53428.0
2018-10-26 11:20:00,71.72,71.77,71.57,71.74,58855.0,53.3006,53.3377,53.1891,53.3154,58855.0
2018-10-26 11:30:00,71.77,71.99,71.76,71.89,68225.0,53.3377,53.5012,53.3303,53.4269,68225.0
2018-10-26 11:40:00,71.89,71.91,71.68,71.68,41324.0,53.4269,53.4418,53.2708,53.2708,41324.0
2018-10-26 11:50:00,71.69,71.95,71.69,71.73,47773.0,53.2783,53.4715,53.2783,53.308,47773.0
2018-10-26 12:00:00,71.7,71.92,71.66,71.86,45360.0,53.2857,53.4492,53.256,53.4046,45360.0
2018-10-26 12:10:00,71.87,71.91,71.65,71.76,45783.0,53.412,53.4418,53.2485,53.3303,45783.0
2018-10-26 12:20:00,71.77,71.88,71.77,71.83,41911.0,53.3377,53.4195,53.3377,53.3823,41911.0
2018-10-26 12:30:00,71.83,71.99,71.78,71.89,46169.0,53.3823,53.5012,53.3452,53.4269,46169.0
2018-10-26 12:40:00,71.9,72.03,71.89,71.95,42572.0,53.4343,53.531,53.4269,53.4715,42572.0
2018-10-26 12:50:00,71.94,71.98,71.8,71.9,61103.0,53.4641,53.4938,53.36,53.4343,61103.0
2018-10-26 13:00:00,71.9,72.14,71.9,71.99,56919.0,53.4343,53.6127,53.4343,53.5012,56919.0
2018-10-26 13:10:00,71.96,72.03,71.83,72.0,55533.0,53.4789,53.531,53.3823,53.5087,55533.0
2018-10-26 13:20:00,72.0,72.16,71.98,72.15,86453.0,53.5087,53.6276,53.4938,53.6201,86453.0
2018-10-26 13:30:00,72.14,72.21,72.03,72.09,80289.0,53.6127,53.6647,53.531,53.5755,80289.0
2018-10-26 13:40:00,72.1,72.27,72.08,72.15,51209.0,53.583,53.7093,53.5681,53.6201,51209.0
2018-10-26 13:50:00,72.15,72.3,72.09,72.3,31421.0,53.6201,53.7316,53.5755,53.7316,31421.0
2018-10-26 14:00:00,72.29,72.33,72.04,72.07,29781.0,53.7242,53.7539,53.5384,53.5607,29781.0
2018-10-26 14:10:00,72.06,72.06,71.81,71.83,50932.0,53.5533,53.5533,53.3675,53.3823,50932.0
2018-10-26 14:20:00,71.84,71.93,71.74,71.82,52067.0,53.3898,53.4566,53.3154,53.3749,52067.0
2018-10-26 14:30:00,71.82,71.98,71.81,71.94,37220.0,53.3749,53.4938,53.3675,53.4641,37220.0
2018-10-26 14:40:00,71.96,71.99,71.74,71.76,49550.0,53.4789,53.5012,53.3154,53.3303,49550.0
2018-10-26 14:50:00,71.75,71.78,71.3,71.36,76106.0,53.3229,53.3452,52.9884,53.033,76106.0
2018-10-26 15:00:00,71.34,71.34,71.0,71.2,210641.0,53.0182,53.0182,52.7655,52.9141,210641.0
2018-10-26 15:10:00,71.19,71.43,71.1,71.42,97633.0,52.9067,53.085,52.8398,53.0776,97633.0
2018-10-26 15:20:00,71.42,71.59,71.39,71.55,121995.0,53.0776,53.204,53.0553,53.1742,121995.0
2018-10-26 15:30:00,71.55,71.55,71.3,71.41,163041.0,53.1742,53.1742,52.9884,53.0702,163041.0
2018-10-26 15:40:00,71.4,71.91,71.32,71.8,224946.0,53.0628,53.4418,53.0033,53.36,224946.0
2018-10-26 15:50:00,71.81,72.0,71.54,71.67,329689.0,53.3675,53.5087,53.1668,53.2634,329689.0
2018-10-29 09:30:00,71.85,72.0,71.68,71.94,73295.0,53.3972,53.5087,53.2708,53.4641,73295.0
2018-10-29 09:40:00,71.92,72.43,71.92,72.43,52981.0,53.4492,53.8282,53.4492,53.8282,52981.0
2018-10-29 09:50:00,72.38,72.4,72.19,72.32,46513.0,53.7911,53.8059,53.6499,53.7465,46513.0
2018-10-29 10:00:00,72.34,72.58,72.33,72.47,55156.0,53.7613,53.9397,53.7539,53.858,55156.0
2018-10-29 10:10:00,72.47,72.49,72.3,72.42,48990.0,53.858,53.8728,53.7316,53.8208,48990.0
2018-10-29 10:20:00,72.45,72.52,72.29,72.52,42010.0,53.8431,53.8951,53.7242,53.8951,42010.0
2018-10-29 10:30:00,72.51,72.54,72.3,72.44,51464.0,53.8877,53.91,53.7316,53.8357,51464.0
2018-10-29 10:40:00,72.42,72.44,72.06,72.08,47905.0,53.8208,53.8357,53.5533,53.5681,47905.0
2018-10-29 10:50:00,72.09,72.14,71.96,72.06,77659.0,53.5755,53.6127,53.4789,53.5533,77659.0
2018-10-29 11:00:00,72.07,72.09,71.92,71.92,51312.0,53.5607,53.5755,53.4492,53.4492,51312.0
2018-10-29 11:10:00,71.92,72.26,71.82,72.21,158709.0,53.4492,53.7019,53.3749,53.6647,158709.0
2018-10-29 11:20:00,72.2,72.37,72.15,72.28,72570.0,53.6573,53.7836,53.6201,53.7167,72570.0
2018-10-29 11:30:00,72.28,72.33,72.14,72.22,51315.0,53.7167,53.7539,53.6127,53.6722,51315.0
2018-10-29 11:40:00,72.21,72.32,72.19,72.19,40066.0,53.6647,53.7465,53.6499,53.6499,40066.0
2018-10-29 11:50:00,72.17,72.18,71.98,72.01,49787.0,53.635,53.6424,53.4938,53.5161,49787.0
2018-10-29 12:00:00,72.01,72.06,71.96,72.02,50013.0,53.5161,53.5533,53.4789,53.5235,50013.0
2018-10-29 12:10:00,71.99,72.27,71.96,72.24,43041.0,53.5012,53.7093,53.4789,53.687,43041.0
2018-10-29 12:20:00,72.25,72.36,72.14,72.33,40976.0,53.6945,53.7762,53.6127,53.7539,40976.0
2018-10-29 12:30:00,72.35,72.35,72.22,72.27,43613.0,53.7688,53.7688,53.6722,53.7093,43613.0
2018-10-29 12:40:00,72.27,72.28,72.16,72.21,66766.0,53.7093,53.7167,53.6276,53.6647,66766.0
2018-10-29 12:50:00,72.21,72.4,72.21,72.32,54435.0,53.6647,53.8059,53.6647,53.7465,54435.0
2018-10-29 13:00:00,72.32,72.36,72.22,72.33,77614.0,53.7465,53.7762,53.6722,53.7539,77614.0
2018-10-29 13:10:00,72.32,72.48,72.26,72.43,48425.0,53.7465,53.8654,53.7019,53.8282,48425.0
2018-10-29 13:20:00,72.45,72.6,72.42,72.53,104003.0,53.8431,53.9546,53.8208,53.9025,104003.0
2018-10-29 13:30:00,72.54,72.79,72.48,72.76,179933.0,53.91,54.0958,53.8654,54.0735,179933.0
2018-10-29 13:40:00,72.76,72.79,72.56,72.59,67310.0,54.0735,54.0958,53.9248,53.9471,67310.0
2018-10-29 13:50:00,72.6,72.62,72.47,72.51,48876.0,53.9546,53.9694,53.858,53.8877,48876.0
2018-10-29 14:00:00,72.5,72.54,72.43,72.46,47158.0,53.8802,53.91,53.8282,53.8505,47158.0
2018-10-29 14:10:00,72.46,72.47,72.26,72.35,50639.0,53.8505,53.858,53.7019,53.7688,50639.0
2018-10-29 14:20:00,72.36,72.44,72.3,72.37,49935.0,53.7762,53.8357,53.7316,53.7836,49935.0
2018-10-29 14:30:00,72.37,72.47,72.34,72.44,37405.0,53.7836,53.858,53.7613,53.8357,37405.0
2018-10-29 14:40:00,72.45,72.65,72.45,72.56,62145.0,53.8431,53.9917,53.8431,53.9248,62145.0
2018-10-29 14:50:00,72.55,72.58,72.32,72.42,53249.0,53.9174,53.9397,53.7465,53.8208,53249.0
2018-10-29 15:00:00,72.43,72.43,72.26,72.34,63334.0,53.8282,53.8282,53.7019,53.7613,63334.0
2018-10-29 15:10:00,72.34,72.36,72.11,72.27,82780.0,53.7613,53.7762,53.5904,53.7093,82780.0
2018-10-29 15:20:00,72.27,72.32,72.11,72.32,67481.0,53.7093,53.7465,53.5904,53.7465,67481.0
2018-10-29 15:30:00,72.32,72.36,72.14,72.18,94886.0,53.7465,53.7762,53.6127,53.6424,94886.0
2018-10-29 15:40:00,72.17,72.32,71.92,72.18,134551.0,53.635,53.7465,53.4492,53.6424,134551.0
2018-10-29 15:50:00,72.16,72.34,72.15,72.21,332005.0,53.6276,53.7613,53.6201,53.6647,332005.0
2018-10-30 09:30:00,72.51,72.94,72.36,72.81,97045.0,53.8877,54.2072,53.7762,54.1106,97045.0
2018-10-30 09:40:00,72.82,72.9,72.69,72.82,82854.0,54.1181,54.1775,54.0215,54.1181,82854.0
2018-10-30 09:50:00,72.82,72.85,72.52,72.77,65298.0,54.1181,54.1404,53.8951,54.0809,65298.0
2018-10-30 10:00:00,72.72,72.84,72.67,72.77,85330.0,54.0437,54.1329,54.0066,54.0809,85330.0
2018-10-30 10:10:00,72.78,72.85,72.64,72.68,97272.0,54.0883,54.1404,53.9843,54.014,97272.0
2018-10-30 10:20:00,72.67,72.67,72.33,72.57,75960.0,54.0066,54.0066,53.7539,53.9323,75960.0
2018-10-30 10:30:00,72.58,72.59,72.3,72.31,60508.0,53.9397,53.9471,53.7316,53.739,60508.0
2018-10-30 10:40:00,72.31,72.4,72.11,72.13,67803.0,53.739,53.8059,53.5904,53.6053,67803.0
2018-10-30 10:50:00,72.12,72.36,72.04,72.3,63282.0,53.5978,53.7762,53.5384,53.7316,63282.0
2018-10-30 11:00:00,72.28,72.38,72.27,72.35,47573.0,53.7167,53.7911,53.7093,53.7688,47573.0
2018-10-30 11:10:00,72.35,72.42,72.25,72.28,50017.0,53.7688,53.8208,53.6945,53.7167,50017.0
2018-10-30 11:20:00,72.26,72.49,72.24,72.47,37516.0,53.7019,53.8728,53.687,53.858,37516.0
2018-10-30 11:30:00,72.47,72.56,72.41,72.56,36982.0,53.858,53.9248,53.8134,53.9248,36982.0
2018-10-30 11:40:00,72.55,72.57,72.4,72.45,44641.0,53.9174,53.9323,53.8059,53.8431,44641.0
2018-10-30 11:50:00,72.43,72.46,72.23,72.31,47859.0,53.8282,53.8505,53.6796,53.739,47859.0
2018-10-30 12:00:00,72.3,72.3,72.01,72.05,57268.0,53.7316,53.7316,53.5161,53.5458,57268.0
2018-10-30 12:10:00,72.06,72.15,71.9,71.91,43801.0,53.5533,53.6201,53.4343,53.4418,43801.0
2018-10-30 12:20:00,71.92,71.97,71.85,71.96,34559.0,53.4492,53.4864,53.3972,53.4789,34559.0
2018-10-30 12:30:00,71.95,71.95,71.8,71.83,25887.0,53.4715,53.4715,53.36,53.3823,25887.0
2018-10-30 12:40:00,71.83,71.97,71.72,71.94,43911.0,53.3823,53.4864,53.3006,53.4641,43911.0
2018-10-30 12:50:00,71.96,71.98,71.83,71.89,63846.0,53.4789,53.4938,53.3823,53.4269,63846.0
2018-10-30 13:00:00,71.9,72.09,71.9,72.08,44833.0,53.4343,53.5755,53.4343,53.5681,44833.0
2018-10-30 13:10:00,72.08,72.2,72.07,72.13,57596.0,53.5681,53.6573,53.5607,53.6053,57596.0
2018-10-30 13:20:00,72.13,72.26,72.13,72.18,42198.0,53.6053,53.7019,53.6053,53.6424,42198.0
2018-10-30 13:30:00,72.18,72.26,72.07,72.25,59474.0,53.6424,53.7019,53.5607,53.6945,59474.0
2018-10-30 13:40:00,72.26,72.43,72.19,72.4,63770.0,53.7019,53.8282,53.6499,53.8059,63770.0
2018-10-30 13:50:00,72.42,72.44,72.33,72.42,40087.0,53.8208,53.8357,53.7539,53.8208,40087.0
2018-10-30 14:00:00,72.43,72.46,72.32,72.36,48531.0,53.8282,53.8505,53.7465,53.7762,48531.0
2018-10-30 14:10:00,72.35,72.35,72.2,72.25,35418.0,53.7688,53.7688,53.6573,53.6945,35418.0
2018-10-30 14:20:00,72.25,72.37,72.24,72.34,52575.0,53.6945,53.7836,53.687,53.7613,52575.0
2018-10-30 14:30:00,72.33,72.48,72.28,72.34,56693.0,53.7539,53.8654,53.7167,53.7613,56693.0
2018-10-30 14:40:00,72.35,72.49,72.31,72.49,61085.0,53.7688,53.8728,53.739,53.8728,61085.0
2018-10-30 14:50:00,72.47,72.63,72.46,72.54,65923.0,53.858,53.9769,53.8505,53.91,65923.0
2018-10-30 15:00:00,72.55,72.55,72.38,72.51,80302.0,53.9174,53.9174,53.7911,53.8877,80302.0
2018-10-30 15:10:00,72.52,72.71,72.5,72.63,72798.0,53.8951,54.0363,53.8802,53.9769,72798.0
2018-10-30 15:20:00,72.62,72.74,72.6,72.68,68233.0,53.9694,54.0586,53.9546,54.014,68233.0
2018-10-30 15:30:00,72.69,72.71,72.56,72.63,114564.0,54.0215,54.0363,53.9248,53.9769,114564.0
2018-10-30 15:40:00,72.64,72.82,72.54,72.73,148268.0,53.9843,54.1181,53.91,54.0512,148268.0
2018-10-30 15:50:00,72.74,72.85,72.73,72.84,289770.0,54.0586,54.1404,54.0512,54.1329,289770.0
2018-10-31 09:30:00,72.39,72.61,71.56,71.66,183615.0,53.7985,53.962,53.1817,53.256,183615.0
2018-10-31 09:40:00,71.65,71.97,71.61,71.86,89769.0,53.2485,53.4864,53.2188,53.4046,89769.0
2018-10-31 09:50:00,71.88,72.18,71.86,72.16,89525.0,53.4195,53.6424,53.4046,53.6276,89525.0
2018-10-31 10:00:00,72.14,72.16,71.66,71.74,80237.0,53.6127,53.6276,53.256,53.3154,80237.0
2018-10-31 10:10:00,71.73,71.81,71.65,71.78,37610.0,53.308,53.3675,53.2485,53.3452,37610.0
2018-10-31 10:20:00,71.77,71.88,71.58,71.88,51651.0,53.3377,53.4195,53.1965,53.4195,51651.0
2018-10-31 10:30:00,71.85,71.93,71.63,71.66,39889.0,53.3972,53.4566,53.2337,53.256,39889.0
2018-10-31 10:40:00,71.66,71.87,71.59,71.86,45789.0,53.256,53.412,53.204,53.4046,45789.0
2018-10-31 10:50:00,71.87,72.11,71.85,71.95,63571.0,53.412,53.5904,53.3972,53.4715,63571.0
2018-10-31 11:00:00,71.95,72.14,71.77,71.95,43408.0,53.4715,53.6127,53.3377,53.4715,43408.0
2018-10-31 11:10:00,71.95,72.14,71.92,71.98,32068.0,53.4715,53.6127,53.4492,53.4938,32068.0
2018-10-31 11:20:00,71.97,72.0,71.79,71.87,35289.0,53.4864,53.5087,53.3526,53.412,35289.0
2018-10-31 11:30:00,71.86,71.98,71.83,71.91,35410.0,53.4046,53.4938,53.3823,53.4418,35410.0
2018-10-31 11:40:00,71.92,72.11,71.91,72.03,38917.0,53.4492,53.5904,53.4418,53.531,38917.0
2018-10-31 11:50:00,72.02,72.18,71.99,72.09,53558.0,53.5235,53.6424,53.5012,53.5755,53558.0
2018-10-31 12:00:00,72.09,72.2,72.05,72.12,58074.0,53.5755,53.6573,53.5458,53.5978,58074.0
2018-10-31 12:10:00,72.12,72.22,72.04,72.04,31764.0,53.5978,53.6722,53.5384,53.5384,31764.0
2018-10-31 12:20:00,72.05,72.11,71.99,72.02,39969.0,53.5458,53.5904,53.5012,53.5235,39969.0
2018-10-31 12:30:00,72.01,72.02,71.85,71.9,34477.0,53.5161,53.5235,53.3972,53.4343,34477.0
2018-10-31 12:40:00,71.91,71.99,71.88,71.94,45288.0,53.4418,53.5012,53.4195,53.4641,45288.0
2018-10-31 12:50:00,71.93,72.04,71.86,72.04,25564.0,53.4566,53.5384,53.4046,53.5384,25564.0
2018-10-31 13:00:00,72.06,72.2,72.05,72.1,24514.0,53.5533,53.6573,53.5458,53.583,24514.0
2018-10-31 13:10:00,72.12,72.14,71.98,72.05,21585.0,53.5978,53.6127,53.4938,53.5458,21585.0
2018-10-31 13:20:00,72.05,72.21,72.04,72.19,36295.0,53.5458,53.6647,53.5384,53.6499,36295.0
2018-10-31 13:30:00,72.18,72.24,72.12,72.17,27631.0,53.6424,53.687,53.5978,53.635,27631.0
2018-10-31 13:40:00,72.18,72.35,72.17,72.33,34425.0,53.6424,53.7688,53.635,53.7539,34425.0
2018-10-31 13:50:00,72.32,72.32,72.2,72.23,26552.0,53.7465,53.7465,53.6573,53.6796,26552.0
2018-10-31 14:00:00,72.23,72.28,72.08,72.2,39979.0,53.6796,53.7167,53.5681,53.6573,39979.0
2018-10-31 14:10:00,72.2,72.21,72.12,72.2,35180.0,53.6573,53.6647,53.5978,53.6573,35180.0
2018-10-31 14:20:00,72.19,72.3,72.18,72.24,35261.0,53.6499,53.7316,53.6424,53.687,35261.0
2018-10-31 14:30:00,72.25,72.29,72.23,72.26,50779.0,53.6945,53.7242,53.6796,53.7019,50779.0
2018-10-31 14:40:00,72.26,72.27,72.11,72.12,48593.0,53.7019,53.7093,53.5904,53.5978,48593.0
2018-10-31 14:50:00,72.12,72.12,72.0,72.02,56664.0,53.5978,53.5978,53.5087,53.5235,56664.0
2018-10-31 15:00:00,72.01,72.05,71.96,71.98,72611.0,53.5161,53.5458,53.4789,53.4938,72611.0
2018-10-31 15:10:00,71.99,72.0,71.9,71.95,82869.0,53.5012,53.5087,53.4343,53.4715,82869.0
2018-10-31 15:20:00,71.95,71.96,71.77,71.82,82620.0,53.4715,53.4789,53.3377,53.3749,82620.0
2018-10-31 15:30:00,71.82,71.83,71.47,71.51,125279.0,53.3749,53.3823,53.1148,53.1445,125279.0
2018-10-31 15:40:00,71.52,71.6,71.31,71.31,180073.0,53.1519,53.2114,52.9959,52.9959,180073.0
2018-10-31 15:50:00,71.32,71.53,71.31,71.43,402781.0,53.0033,53.1594,52.9959,53.085,402781.0
2018-11-01 09:30:00,71.81,72.44,71.58,72.01,167440.0,53.3675,53.8357,53.1965,53.5161,167440.0
2018-11-01 09:40:00,72.01,72.24,71.65,71.91,120127.0,53.5161,53.687,53.2485,53.4418,120127.0
2018-11-01 09:50:00,71.85,72.08,71.62,71.62,108839.0,53.3972,53.5681,53.2263,53.2263,108839.0
2018-11-01 10:00:00,71.56,71.97,71.53,71.82,99284.0,53.1817,53.4864,53.1594,53.3749,99284.0
2018-11-01 10:10:00,71.86,71.91,71.23,71.28,108648.0,53.4046,53.4418,52.9364,52.9736,108648.0
2018-11-01 10:20:00,71.26,71.79,71.22,71.67,67128.0,52.9587,53.3526,52.929,53.2634,67128.0
2018-11-01 10:30:00,71.7,71.88,71.55,71.66,50763.0,53.2857,53.4195,53.1742,53.256,50763.0
2018-11-01 10:40:00,71.62,71.66,71.48,71.57,42651.0,53.2263,53.256,53.1222,53.1891,42651.0
2018-11-01 10:50:00,71.59,71.68,71.47,71.54,49985.0,53.204,53.2708,53.1148,53.1668,49985.0
2018-11-01 11:00:00,71.57,71.58,71.42,71.45,40019.0,53.1891,53.1965,53.0776,53.0999,40019.0
2018-11-01 11:10:00,71.44,71.6,71.4,71.48,43451.0,53.0925,53.2114,53.0628,53.1222,43451.0
2018-11-01 11:20:00,71.47,71.57,71.41,71.43,59093.0,53.1148,53.1891,53.0702,53.085,59093.0
2018-11-01 11:30:00,71.42,71.64,71.41,71.47,46746.0,53.0776,53.2411,53.0702,53.1148,46746.0
2018-11-01 11:40:00,71.48,71.48,71.28,71.3,53871.0,53.1222,53.1222,52.9736,52.9884,53871.0
2018-11-01 11:50:00,71.32,71.35,71.11,71.25,107101.0,53.0033,53.0256,52.8472,52.9513,107101.0
2018-11-01 12:00:00,71.25,71.39,71.16,71.37,59119.0,52.9513,53.0553,52.8844,53.0405,59119.0
2018-11-01 12:10:00,71.38,71.42,71.09,71.09,52760.0,53.0479,53.0776,52.8324,52.8324,52760.0
2018-11-01 12:20:00,71.09,71.14,71.0,71.08,61948.0,52.8324,52.8695,52.7655,52.8249,61948.0
2018-11-01 12:30:00,71.08,71.19,71.06,71.12,50881.0,52.8249,52.9067,52.8101,52.8547,50881.0
2018-11-01 12:40:00,71.11,71.12,70.83,70.91,74965.0,52.8472,52.8547,52.6391,52.6986,74965.0
2018-11-01 12:50:00,70.92,71.0,70.82,70.95,74076.0,52.706,52.7655,52.6317,52.7283,74076.0
2018-11-01 13:00:00,70.94,70.96,70.78,70.79,61429.0,52.7209,52.7358,52.602,52.6094,61429.0
2018-11-01 13:10:00,70.79,70.85,70.74,70.82,66307.0,52.6094,52.654,52.5723,52.6317,66307.0
2018-11-01 13:20:00,70.83,70.85,70.6,70.61,99062.0,52.6391,52.654,52.4682,52.4756,99062.0
2018-11-01 13:30:00,70.61,70.62,70.4,70.41,151549.0,52.4756,52.4831,52.3196,52.327,151549.0
2018-11-01 13:40:00,70.41,70.41,70.22,70.22,88067.0,52.327,52.327,52.1858,52.1858,88067.0
2018-11-01 13:50:00,70.22,70.23,70.11,70.15,130135.0,52.1858,52.1932,52.1041,52.1338,130135.0
2018-11-01 14:00:00,70.14,70.25,70.05,70.25,98811.0,52.1264,52.2081,52.0595,52.2081,98811.0
2018-11-01 14:10:00,70.24,70.5,70.24,70.31,96976.0,52.2007,52.3939,52.2007,52.2527,96976.0
2018-11-01 14:20:00,70.31,70.32,70.13,70.15,75567.0,52.2527,52.2601,52.1189,52.1338,75567.0
2018-11-01 14:30:00,70.16,70.2,69.98,70.06,136430.0,52.1412,52.1709,52.0074,52.0669,136430.0
2018-11-01 14:40:00,70.06,70.33,70.05,70.23,95468.0,52.0669,52.2676,52.0595,52.1932,95468.0
2018-11-01 14:50:00,70.23,70.29,70.15,70.29,104265.0,52.1932,52.2378,52.1338,52.2378,104265.0
2018-11-01 15:00:00,70.28,70.41,70.25,70.33,138306.0,52.2304,52.327,52.2081,52.2676,138306.0
2018-11-01 15:10:00,70.33,70.37,70.13,70.14,111758.0,52.2676,52.2973,52.1189,52.1264,111758.0
2018-11-01 15:20:00,70.14,70.32,70.06,70.31,104170.0,52.1264,52.2601,52.0669,52.2527,104170.0
2018-11-01 15:30:00,70.31,70.31,70.19,70.28,154404.0,52.2527,52.2527,52.1635,52.2304,154404.0
2018-11-01 15:40:00,70.27,70.43,70.23,70.33,265710.0,52.223,52.3419,52.1932,52.2676,265710.0
2018-11-01 15:50:00,70.32,70.35,70.15,70.32,565671.0,52.2601,52.2824,52.1338,52.2601,565671.0
2018-11-02 09:30:00,70.4,70.65,69.65,69.72,116927.0,52.3196,52.5054,51.7622,51.8142,116927.0
2018-11-02 09:40:00,69.71,69.75,69.11,69.32,94774.0,51.8068,51.8365,51.3609,51.5169,94774.0
2018-11-02 09:50:00,69.33,69.64,69.12,69.46,111526.0,51.5244,51.7548,51.3683,51.621,111526.0
2018-11-02 10:00:00,69.49,69.56,69.26,69.52,98388.0,51.6433,51.6953,51.4724,51.6656,98388.0
2018-11-02 10:10:00,69.53,69.7,69.24,69.3,133363.0,51.673,51.7994,51.4575,51.5021,133363.0
2018-11-02 10:20:00,69.3,69.54,69.3,69.49,67678.0,51.5021,51.6804,51.5021,51.6433,67678.0
2018-11-02 10:30:00,69.47,69.53,69.18,69.19,52908.0,51.6284,51.673,51.4129,51.4203,52908.0
2018-11-02 10:40:00,69.18,69.21,68.83,68.96,143058.0,51.4129,51.4352,51.1528,51.2494,143058.0
2018-11-02 10:50:00,68.94,69.3,68.7,69.25,77784.0,51.2345,51.5021,51.0562,51.4649,77784.0
2018-11-02 11:00:00,69.25,69.53,69.2,69.32,60144.0,51.4649,51.673,51.4278,51.5169,60144.0
2018-11-02 11:10:00,69.3,69.32,69.09,69.2,82658.0,51.5021,51.5169,51.346,51.4278,82658.0
2018-11-02 11:20:00,69.2,69.28,69.07,69.22,69597.0,51.4278,51.4872,51.3312,51.4426,69597.0
2018-11-02 11:30:00,69.22,69.23,68.93,68.94,78309.0,51.4426,51.4501,51.2271,51.2345,78309.0
2018-11-02 11:40:00,68.95,69.08,68.88,68.91,82857.0,51.242,51.3386,51.19,51.2122,82857.0
2018-11-02 11:50:00,68.89,69.05,68.83,68.93,76565.0,51.1974,51.3163,51.1528,51.2271,76565.0
2018-11-02 12:00:00,68.95,69.13,68.85,69.1,50976.0,51.242,51.3757,51.1677,51.3535,50976.0
2018-11-02 12:10:00,69.11,69.31,69.03,69.24,42147.0,51.3609,51.5095,51.3014,51.4575,42147.0
2018-11-02 12:20:00,69.22,69.22,69.03,69.14,33014.0,51.4426,51.4426,51.3014,51.3832,33014.0
2018-11-02 12:30:00,69.12,69.2,69.08,69.16,39937.0,51.3683,51.4278,51.3386,51.398,39937.0
2018-11-02 12:40:00,69.16,69.26,69.11,69.26,42183.0,51.398,51.4724,51.3609,51.4724,42183.0
2018-11-02 12:50:00,69.26,69.32,69.0,69.09,82488.0,51.4724,51.5169,51.2791,51.346,82488.0
2018-11-02 13:00:00,69.09,69.17,69.04,69.14,51791.0,51.346,51.4055,51.3089,51.3832,51791.0
2018-11-02 13:10:00,69.13,69.3,69.12,69.3,49219.0,51.3757,51.5021,51.3683,51.5021,49219.0
2018-11-02 13:20:00,69.3,69.35,69.23,69.32,51977.0,51.5021,51.5392,51.4501,51.5169,51977.0
2018-11-02 13:30:00,69.32,69.44,69.28,69.33,43500.0,51.5169,51.6061,51.4872,51.5244,43500.0
2018-11-02 13:40:00,69.32,69.42,69.24,69.25,49394.0,51.5169,51.5913,51.4575,51.4649,49394.0
2018-11-02 13:50:00,69.25,69.46,69.23,69.43,43075.0,51.4649,51.621,51.4501,51.5987,43075.0
2018-11-02 14:00:00,69.44,69.55,69.35,69.35,56133.0,51.6061,51.6879,51.5392,51.5392,56133.0
2018-11-02 14:10:00,69.35,69.38,69.27,69.3,56865.0,51.5392,51.5615,51.4798,51.5021,56865.0
2018-11-02 14:20:00,69.28,69.85,69.26,69.82,83823.0,51.4872,51.9108,51.4724,51.8885,83823.0
2018-11-02 14:30:00,69.84,69.84,69.55,69.55,58696.0,51.9034,51.9034,51.6879,51.6879,58696.0
2018-11-02 14:40:00,69.55,69.73,69.52,69.64,68062.0,51.6879,51.8217,51.6656,51.7548,68062.0
2018-11-02 14:50:00,69.65,69.67,69.58,69.59,70217.0,51.7622,51.7771,51.7102,51.7176,70217.0
2018-11-02 15:00:00,69.6,69.69,69.5,69.67,96069.0,51.725,51.7919,51.6507,51.7771,96069.0
2018-11-02 15:10:00,69.67,69.83,69.67,69.75,123840.0,51.7771,51.896,51.7771,51.8365,123840.0
2018-11-02 15:20:00,69.75,69.94,69.75,69.84,192094.0,51.8365,51.9777,51.8365,51.9034,192094.0
2018-11-02 15:30:00,69.84,69.84,69.66,69.82,189165.0,51.9034,51.9034,51.7696,51.8885,189165.0
2018-11-02 15:40:00,69.82,69.91,69.75,69.8,176273.0,51.8885,51.9554,51.8365,51.8737,176273.0
2018-11-02 15:50:00,69.8,69.89,69.71,69.88,378531.0,51.8737,51.9406,51.8068,51.9331,378531.0
2018-11-05 09:30:00,70.0,70.12,69.7,69.92,160083.0,52.0223,52.1115,51.7994,51.9629,160083.0
2018-11-05 09:40:00,69.88,70.21,69.88,70.11,131002.0,51.9331,52.1784,51.9331,52.1041,131002.0
2018-11-05 09:50:00,70.1,70.12,69.93,69.95,71966.0,52.0966,52.1115,51.9703,51.9851,71966.0
2018-11-05 10:00:00,69.93,70.1,69.81,70.05,73409.0,51.9703,52.0966,51.8811,52.0595,73409.0
2018-11-05 10:10:00,70.07,70.16,70.0,70.1,88799.0,52.0743,52.1412,52.0223,52.0966,88799.0
2018-11-05 10:20:00,70.1,70.15,70.01,70.01,62902.0,52.0966,52.1338,52.0297,52.0297,62902.0
2018-11-05 10:30:00,70.02,70.12,69.97,70.12,65849.0,52.0372,52.1115,52.0,52.1115,65849.0
2018-11-05 10:40:00,70.13,70.22,70.0,70.05,63741.0,52.1189,52.1858,52.0223,52.0595,63741.0
2018-11-05 10:50:00,70.05,70.13,70.01,70.1,43448.0,52.0595,52.1189,52.0297,52.0966,43448.0
2018-11-05 11:00:00,70.1,70.24,70.02,70.23,68801.0,52.0966,52.2007,52.0372,52.1932,68801.0
2018-11-05 11:10:00,70.22,70.36,70.11,70.36,105621.0,52.1858,52.2899,52.1041,52.2899,105621.0
2018-11-05 11:20:00,70.37,70.52,70.25,70.48,79912.0,52.2973,52.4088,52.2081,52.379,79912.0
2018-11-05 11:30:00,70.48,70.6,70.42,70.6,79172.0,52.379,52.4682,52.3344,52.4682,79172.0
2018-11-05 11:40:00,70.61,70.68,70.46,70.59,46752.0,52.4756,52.5277,52.3642,52.4608,46752.0
2018-11-05 11:50:00,70.6,70.65,70.39,70.57,56111.0,52.4682,52.5054,52.3121,52.4459,56111.0
2018-11-05 12:00:00,70.58,70.6,70.49,70.54,43246.0,52.4534,52.4682,52.3865,52.4236,43246.0
2018-11-05 12:10:00,70.54,70.73,70.54,70.66,32869.0,52.4236,52.5648,52.4236,52.5128,32869.0
2018-11-05 12:20:00,70.67,70.68,70.58,70.65,28570.0,52.5202,52.5277,52.4534,52.5054,28570.0
2018-11-05 12:30:00,70.65,70.69,70.56,70.6,33928.0,52.5054,52.5351,52.4385,52.4682,33928.0
2018-11-05 12:40:00,70.58,70.58,70.46,70.48,37602.0,52.4534,52.4534,52.3642,52.379,37602.0
2018-11-05 12:50:00,70.49,70.57,70.46,70.5,52044.0,52.3865,52.4459,52.3642,52.3939,52044.0
2018-11-05 13:00:00,70.51,70.56,70.41,70.42,29060.0,52.4013,52.4385,52.327,52.3344,29060.0
2018-11-05 13:10:00,70.42,70.43,70.24,70.27,48320.0,52.3344,52.3419,52.2007,52.223,48320.0
2018-11-05 13:20:00,70.27,70.34,70.25,70.3,39754.0,52.223,52.275,52.2081,52.2453,39754.0
2018-11-05 13:30:00,70.32,70.39,70.3,70.34,34283.0,52.2601,52.3121,52.2453,52.275,34283.0
2018-11-05 13:40:00,70.35,70.35,70.2,70.24,36981.0,52.2824,52.2824,52.1709,52.2007,36981.0
2018-11-05 13:50:00,70.23,70.25,70.12,70.21,37416.0,52.1932,52.2081,52.1115,52.1784,37416.0
2018-11-05 14:00:00,70.22,70.22,70.09,70.14,38147.0,52.1858,52.1858,52.0892,52.1264,38147.0
2018-11-05 14:10:00,70.15,70.16,70.02,70.02,47068.0,52.1338,52.1412,52.0372,52.0372,47068.0
2018-11-05 14:20:00,70.0,70.11,69.98,70.07,60003.0,52.0223,52.1041,52.0074,52.0743,60003.0
2018-11-05 14:30:00,70.07,70.15,70.02,70.09,104989.0,52.0743,52.1338,52.0372,52.0892,104989.0
2018-11-05 14:40:00,70.1,70.14,70.06,70.13,41824.0,52.0966,52.1264,52.0669,52.1189,41824.0
2018-11-05 14:50:00,70.13,70.15,70.06,70.13,38202.0,52.1189,52.1338,52.0669,52.1189,38202.0
2018-11-05 15:00:00,70.14,70.17,70.06,70.08,47786.0,52.1264,52.1486,52.0669,52.0818,47786.0
2018-11-05 15:10:00,70.08,70.1,70.02,70.03,33143.0,52.0818,52.0966,52.0372,52.0446,33143.0
2018-11-05 15:20:00,70.03,70.12,70.02,70.08,53897.0,52.0446,52.1115,52.0372,52.0818,53897.0
2018-11-05 15:30:00,70.07,70.19,69.99,70.16,71322.0,52.0743,52.1635,52.0149,52.1412,71322.0
2018-11-05 15:40:00,70.16,70.21,70.01,70.05,108366.0,52.1412,52.1784,52.0297,52.0595,108366.0
2018-11-05 15:50:00,70.05,70.23,70.04,70.22,254612.0,52.0595,52.1932,52.052,52.1858,254612.0
2018-11-06 09:30:00,70.35,70.43,70.18,70.27,58291.0,52.2824,52.3419,52.1561,52.223,58291.0
2018-11-06 09:40:00,70.3,70.41,70.27,70.35,50825.0,52.2453,52.327,52.223,52.2824,50825.0
2018-11-06 09:50:00,70.33,70.4,70.1,70.17,42633.0,52.2676,52.3196,52.0966,52.1486,42633.0
2018-11-06 10:00:00,70.16,70.28,70.03,70.24,59558.0,52.1412,52.2304,52.0446,52.2007,59558.0
2018-11-06 10:10:00,70.26,70.29,70.15,70.16,38045.0,52.2155,52.2378,52.1338,52.1412,38045.0
2018-11-06 10:20:00,70.18,70.25,70.07,70.1,37757.0,52.1561,52.2081,52.0743,52.0966,37757.0
2018-11-06 10:30:00,70.1,70.14,70.01,70.1,41578.0,52.0966,52.1264,52.0297,52.0966,41578.0
2018-11-06 10:40:00,70.13,70.14,70.02,70.11,41982.0,52.1189,52.1264,52.0372,52.1041,41982.0
2018-11-06 10:50:00,70.13,70.2,70.04,70.12,45834.0,52.1189,52.1709,52.052,52.1115,45834.0
2018-11-06 11:00:00,70.12,70.26,70.08,70.14,59667.0,52.1115,52.2155,52.0818,52.1264,59667.0
2018-11-06 11:10:00,70.15,70.26,70.09,70.25,82871.0,52.1338,52.2155,52.0892,52.2081,82871.0
2018-11-06 11:20:00,70.25,70.32,70.17,70.32,27629.0,52.2081,52.2601,52.1486,52.2601,27629.0
2018-11-06 11:30:00,70.32,70.38,70.27,70.34,30959.0,52.2601,52.3047,52.223,52.275,30959.0
2018-11-06 11:40:00,70.33,70.34,70.24,70.26,27453.0,52.2676,52.275,52.2007,52.2155,27453.0
2018-11-06 11:50:00,70.25,70.35,70.22,70.32,25231.0,52.2081,52.2824,52.1858,52.2601,25231.0
2018-11-06 12:00:00,70.31,70.31,70.24,70.3,24382.0,52.2527,52.2527,52.2007,52.2453,24382.0
2018-11-06 12:10:00,70.31,70.32,70.26,70.27,24948.0,52.2527,52.2601,52.2155,52.223,24948.0
2018-11-06 12:20:00,70.26,70.39,70.26,70.37,19031.0,52.2155,52.3121,52.2155,52.2973,19031.0
2018-11-06 12:30:00,70.37,70.41,70.34,70.38,24407.0,52.2973,52.327,52.275,52.3047,24407.0
2018-11-06 12:40:00,70.37,70.42,70.34,70.36,25178.0,52.2973,52.3344,52.275,52.2899,25178.0
2018-11-06 12:50:00,70.36,70.44,70.34,70.42,34719.0,52.2899,52.3493,52.275,52.3344,34719.0
2018-11-06 13:00:00,70.42,70.48,70.4,70.44,22327.0,52.3344,52.379,52.3196,52.3493,22327.0
2018-11-06 13:10:00,70.45,70.48,70.34,70.37,26413.0,52.3567,52.379,52.275,52.2973,26413.0
2018-11-06 13:20:00,70.37,70.43,70.33,70.43,18414.0,52.2973,52.3419,52.2676,52.3419,18414.0
2018-11-06 13:30:00,70.43,70.46,70.37,70.38,25869.0,52.3419,52.3642,52.2973,52.3047,25869.0
2018-11-06 13:40:00,70.37,70.44,70.36,70.42,18234.0,52.2973,52.3493,52.2899,52.3344,18234.0
2018-11-06 13:50:00,70.43,70.58,70.43,70.57,22842.0,52.3419,52.4534,52.3419,52.4459,22842.0
2018-11-06 14:00:00,70.58,70.58,70.5,70.56,35355.0,52.4534,52.4534,52.3939,52.4385,35355.0
2018-11-06 14:10:00,70.58,70.61,70.49,70.52,35073.0,52.4534,52.4756,52.3865,52.4088,35073.0
2018-11-06 14:20:00,70.53,70.57,70.42,70.43,28755.0,52.4162,52.4459,52.3344,52.3419,28755.0
2018-11-06 14:30:00,70.42,70.46,70.35,70.41,34606.0,52.3344,52.3642,52.2824,52.327,34606.0
2018-11-06 14:40:00,70.41,70.48,70.37,70.45,32100.0,52.327,52.379,52.2973,52.3567,32100.0
2018-11-06 14:50:00,70.46,70.46,70.33,70.42,29557.0,52.3642,52.3642,52.2676,52.3344,29557.0
2018-11-06 15:00:00,70.43,70.51,70.4,70.47,62929.0,52.3419,52.4013,52.3196,52.3716,62929.0
2018-11-06 15:10:00,70.47,70.5,70.42,70.44,43712.0,52.3716,52.3939,52.3344,52.3493,43712.0
2018-11-06 15:20:00,70.44,70.49,70.37,70.37,49840.0,52.3493,52.3865,52.2973,52.2973,49840.0
2018-11-06 15:30:00,70.38,70.41,70.33,70.34,73090.0,52.3047,52.327,52.2676,52.275,73090.0
2018-11-06 15:40:00,70.34,70.59,70.3,70.59,122550.0,52.275,52.4608,52.2453,52.4608,122550.0
2018-11-06 15:50:00,70.59,70.79,70.58,70.65,244905.0,52.4608,52.6094,52.4534,52.5054,244905.0
2018-11-07 09:30:00,70.89,71.04,70.75,70.9,93796.0,52.6837,52.7952,52.5797,52.6912,93796.0
2018-11-07 09:40:00,70.91,71.05,70.82,70.95,42564.0,52.6986,52.8026,52.6317,52.7283,42564.0
2018-11-07 09:50:00,70.96,71.0,70.78,70.87,92362.0,52.7358,52.7655,52.602,52.6689,92362.0
2018-11-07 10:00:00,70.88,70.94,70.43,70.6,74817.0,52.6763,52.7209,52.3419,52.4682,74817.0
2018-11-07 10:10:00,70.57,70.72,70.52,70.54,36636.0,52.4459,52.5574,52.4088,52.4236,36636.0
2018-11-07 10:20:00,70.55,70.82,70.52,70.78,59785.0,52.4311,52.6317,52.4088,52.602,59785.0
2018-11-07 10:30:00,70.78,70.78,70.58,70.6,60187.0,52.602,52.602,52.4534,52.4682,60187.0
2018-11-07 10:40:00,70.61,70.73,70.59,70.69,71495.0,52.4756,52.5648,52.4608,52.5351,71495.0
2018-11-07 10:50:00,70.7,70.72,70.59,70.69,59586.0,52.5425,52.5574,52.4608,52.5351,59586.0
2018-11-07 11:00:00,70.69,70.93,70.69,70.86,69832.0,52.5351,52.7135,52.5351,52.6614,69832.0
2018-11-07 11:10:00,70.85,71.06,70.84,71.03,40132.0,52.654,52.8101,52.6466,52.7878,40132.0
2018-11-07 11:20:00,71.0,71.06,70.79,70.84,52265.0,52.7655,52.8101,52.6094,52.6466,52265.0
2018-11-07 11:30:00,70.83,70.93,70.77,70.9,47980.0,52.6391,52.7135,52.5946,52.6912,47980.0
2018-11-07 11:40:00,70.91,70.94,70.84,70.85,37000.0,52.6986,52.7209,52.6466,52.654,37000.0
2018-11-07 11:50:00,70.85,70.98,70.84,70.88,34421.0,52.654,52.7506,52.6466,52.6763,34421.0
2018-11-07 12:00:00,70.89,70.98,70.86,70.98,29248.0,52.6837,52.7506,52.6614,52.7506,29248.0
2018-11-07 12:10:00,70.98,71.06,70.96,71.02,40508.0,52.7506,52.8101,52.7358,52.7803,40508.0
2018-11-07 12:20:00,71.02,71.06,70.82,70.84,42085.0,52.7803,52.8101,52.6317,52.6466,42085.0
2018-11-07 12:30:00,70.83,70.87,70.71,70.84,35926.0,52.6391,52.6689,52.55,52.6466,35926.0
2018-11-07 12:40:00,70.84,70.87,70.74,70.85,33332.0,52.6466,52.6689,52.5723,52.654,33332.0
2018-11-07 12:50:00,70.86,70.88,70.76,70.84,24153.0,52.6614,52.6763,52.5871,52.6466,24153.0
2018-11-07 13:00:00,70.84,70.87,70.72,70.77,39542.0,52.6466,52.6689,52.5574,52.5946,39542.0
2018-11-07 13:10:00,70.78,70.84,70.74,70.78,19909.0,52.602,52.6466,52.5723,52.602,19909.0
2018-11-07 13:20:00,70.76,70.83,70.74,70.81,21852.0,52.5871,52.6391,52.5723,52.6243,21852.0
2018-11-07 13:30:00,70.82,70.83,70.68,70.69,39613.0,52.6317,52.6391,52.5277,52.5351,39613.0
2018-11-07 13:40:00,70.68,70.78,70.64,70.75,37315.0,52.5277,52.602,52.4979,52.5797,37315.0
2018-11-07 13:50:00,70.76,70.82,70.75,70.82,25716.0,52.5871,52.6317,52.5797,52.6317,25716.0
2018-11-07 14:00:00,70.83,70.99,70.82,70.97,24741.0,52.6391,52.7581,52.6317,52.7432,24741.0
2018-11-07 14:10:00,70.96,71.08,70.95,71.05,38637.0,52.7358,52.8249,52.7283,52.8026,38637.0
2018-11-07 14:20:00,71.05,71.07,70.95,70.96,23517.0,52.8026,52.8175,52.7283,52.7358,23517.0
2018-11-07 14:30:00,70.96,71.03,70.94,70.98,24683.0,52.7358,52.7878,52.7209,52.7506,24683.0
2018-11-07 14:40:00,70.98,70.98,70.83,70.9,39774.0,52.7506,52.7506,52.6391,52.6912,39774.0
2018-11-07 14:50:00,70.9,70.99,70.88,70.99,26797.0,52.6912,52.7581,52.6763,52.7581,26797.0
2018-11-07 15:00:00,71.01,71.01,70.89,70.93,37699.0,52.7729,52.7729,52.6837,52.7135,37699.0
2018-11-07 15:10:00,70.94,71.04,70.93,71.04,52028.0,52.7209,52.7952,52.7135,52.7952,52028.0
2018-11-07 15:20:00,71.04,71.08,70.99,71.07,50263.0,52.7952,52.8249,52.7581,52.8175,50263.0
2018-11-07 15:30:00,71.06,71.09,71.0,71.02,78627.0,52.8101,52.8324,52.7655,52.7803,78627.0
2018-11-07 15:40:00,71.02,71.16,71.02,71.1,135217.0,52.7803,52.8844,52.7803,52.8398,135217.0
2018-11-07 15:50:00,71.1,71.26,71.09,71.17,247934.0,52.8398,52.9587,52.8324,52.8918,247934.0
2018-11-08 09:30:00,71.28,71.62,71.14,71.19,66622.0,52.9736,53.2263,52.8695,52.9067,66622.0
2018-11-08 09:40:00,71.19,71.24,70.92,71.02,41984.0,52.9067,52.9438,52.706,52.7803,41984.0
2018-11-08 09:50:00,71.02,71.05,70.81,70.9,29250.0,52.7803,52.8026,52.6243,52.6912,29250.0
2018-11-08 10:00:00,70.88,70.92,70.64,70.77,51540.0,52.6763,52.706,52.4979,52.5946,51540.0
2018-11-08 10:10:00,70.77,70.83,70.71,70.76,28814.0,52.5946,52.6391,52.55,52.5871,28814.0
2018-11-08 10:20:00,70.81,70.81,70.48,70.53,24431.0,52.6243,52.6243,52.379,52.4162,24431.0
2018-11-08 10:30:00,70.53,70.59,70.36,70.36,38331.0,52.4162,52.4608,52.2899,52.2899,38331.0
2018-11-08 10:40:00,70.36,70.64,70.32,70.62,32111.0,52.2899,52.4979,52.2601,52.4831,32111.0
2018-11-08 10:50:00,70.63,70.76,70.53,70.72,29867.0,52.4905,52.5871,52.4162,52.5574,29867.0
2018-11-08 11:00:00,70.7,70.71,70.58,70.58,45306.0,52.5425,52.55,52.4534,52.4534,45306.0
2018-11-08 11:10:00,70.61,70.65,70.5,70.55,36815.0,52.4756,52.5054,52.3939,52.4311,36815.0
2018-11-08 11:20:00,70.53,70.62,70.42,70.45,34186.0,52.4162,52.4831,52.3344,52.3567,34186.0
2018-11-08 11:30:00,70.45,70.58,70.34,70.37,26475.0,52.3567,52.4534,52.275,52.2973,26475.0
2018-11-08 11:40:00,70.38,70.51,70.35,70.5,24670.0,52.3047,52.4013,52.2824,52.3939,24670.0
2018-11-08 11:50:00,70.49,70.56,70.46,70.48,13003.0,52.3865,52.4385,52.3642,52.379,13003.0
2018-11-08 12:00:00,70.49,70.6,70.49,70.57,12783.0,52.3865,52.4682,52.3865,52.4459,12783.0
2018-11-08 12:10:00,70.58,70.59,70.49,70.52,17114.0,52.4534,52.4608,52.3865,52.4088,17114.0
2018-11-08 12:20:00,70.53,70.54,70.48,70.52,15714.0,52.4162,52.4236,52.379,52.4088,15714.0
2018-11-08 12:30:00,70.53,70.66,70.52,70.58,23550.0,52.4162,52.5128,52.4088,52.4534,23550.0
2018-11-08 12:40:00,70.58,70.69,70.58,70.64,28771.0,52.4534,52.5351,52.4534,52.4979,28771.0
2018-11-08 12:50:00,70.65,70.68,70.59,70.64,26514.0,52.5054,52.5277,52.4608,52.4979,26514.0
2018-11-08 13:00:00,70.64,70.64,70.61,70.63,24557.0,52.4979,52.4979,52.4756,52.4905,24557.0
2018-11-08 13:10:00,70.63,70.69,70.61,70.64,33508.0,52.4905,52.5351,52.4756,52.4979,33508.0
2018-11-08 13:20:00,70.64,70.73,70.57,70.7,29442.0,52.4979,52.5648,52.4459,52.5425,29442.0
2018-11-08 13:30:00,70.71,70.78,70.71,70.75,26082.0,52.55,52.602,52.55,52.5797,26082.0
2018-11-08 13:40:00,70.75,70.76,70.7,70.75,15313.0,52.5797,52.5871,52.5425,52.5797,15313.0
2018-11-08 13:50:00,70.75,70.82,70.74,70.78,20196.0,52.5797,52.6317,52.5723,52.602,20196.0
2018-11-08 14:00:00,70.77,70.94,70.76,70.87,46191.0,52.5946,52.7209,52.5871,52.6689,46191.0
2018-11-08 14:10:00,70.88,70.92,70.76,70.76,28343.0,52.6763,52.706,52.5871,52.5871,28343.0
2018-11-08 14:20:00,70.76,70.81,70.7,70.72,32574.0,52.5871,52.6243,52.5425,52.5574,32574.0
2018-11-08 14:30:00,70.71,70.81,70.68,70.73,38354.0,52.55,52.6243,52.5277,52.5648,38354.0
2018-11-08 14:40:00,70.73,70.94,70.69,70.94,50433.0,52.5648,52.7209,52.5351,52.7209,50433.0
2018-11-08 14:50:00,70.93,71.03,70.93,71.0,52262.0,52.7135,52.7878,52.7135,52.7655,52262.0
2018-11-08 15:00:00,70.99,71.07,70.95,70.99,61338.0,52.7581,52.8175,52.7283,52.7581,61338.0
2018-11-08 15:10:00,70.98,71.12,70.97,71.09,44508.0,52.7506,52.8547,52.7432,52.8324,44508.0
2018-11-08 15:20:00,71.1,71.2,71.1,71.12,49638.0,52.8398,52.9141,52.8398,52.8547,49638.0
2018-11-08 15:30:00,71.12,71.12,70.94,70.96,81050.0,52.8547,52.8547,52.7209,52.7358,81050.0
2018-11-08 15:40:00,70.97,71.07,70.93,71.06,71136.0,52.7432,52.8175,52.7135,52.8101,71136.0
2018-11-08 15:50:00,71.06,71.24,71.0,71.23,202354.0,52.8101,52.9438,52.7655,52.9364,202354.0
2018-11-09 09:30:00,71.26,71.55,71.11,71.5,65055.0,52.9587,53.1742,52.8472,53.1371,65055.0
2018-11-09 09:40:00,71.53,71.79,71.48,71.65,43041.0,53.1594,53.3526,53.1222,53.2485,43041.0
2018-11-09 09:50:00,71.64,71.92,71.62,71.85,36057.0,53.2411,53.4492,53.2263,53.3972,36057.0
2018-11-09 10:00:00,71.87,71.9,71.69,71.89,77449.0,53.412,53.4343,53.2783,53.4269,77449.0
2018-11-09 10:10:00,71.87,71.93,71.66,71.72,73416.0,53.412,53.4566,53.256,53.3006,73416.0
2018-11-09 10:20:00,71.72,71.99,71.71,71.94,49126.0,53.3006,53.5012,53.2931,53.4641,49126.0
2018-11-09 10:30:00,71.94,71.99,71.87,71.91,52108.0,53.4641,53.5012,53.412,53.4418,52108.0
2018-11-09 10:40:00,71.9,72.05,71.85,71.99,55337.0,53.4343,53.5458,53.3972,53.5012,55337.0
2018-11-09 10:50:00,71.99,72.15,71.95,72.09,41531.0,53.5012,53.6201,53.4715,53.5755,41531.0
2018-11-09 11:00:00,72.13,72.4,72.11,72.37,39839.0,53.6053,53.8059,53.5904,53.7836,39839.0
2018-11-09 11:10:00,72.36,72.44,72.35,72.4,38696.0,53.7762,53.8357,53.7688,53.8059,38696.0
2018-11-09 11:20:00,72.39,72.44,72.19,72.2,59784.0,53.7985,53.8357,53.6499,53.6573,59784.0
2018-11-09 11:30:00,72.21,72.31,72.14,72.3,28737.0,53.6647,53.739,53.6127,53.7316,28737.0
2018-11-09 11:40:00,72.31,72.37,72.22,72.24,46457.0,53.739,53.7836,53.6722,53.687,46457.0
2018-11-09 11:50:00,72.24,72.37,72.19,72.37,64181.0,53.687,53.7836,53.6499,53.7836,64181.0
2018-11-09 12:00:00,72.36,72.44,72.33,72.36,45901.0,53.7762,53.8357,53.7539,53.7762,45901.0
2018-11-09 12:10:00,72.36,72.39,72.21,72.24,101558.0,53.7762,53.7985,53.6647,53.687,101558.0
2018-11-09 12:20:00,72.24,72.28,72.11,72.12,46998.0,53.687,53.7167,53.5904,53.5978,46998.0
2018-11-09 12:30:00,72.12,72.32,72.12,72.28,55045.0,53.5978,53.7465,53.5978,53.7167,55045.0
2018-11-09 12:40:00,72.28,72.36,72.17,72.2,60974.0,53.7167,53.7762,53.635,53.6573,60974.0
2018-11-09 12:50:00,72.21,72.23,72.12,72.15,37018.0,53.6647,53.6796,53.5978,53.6201,37018.0
2018-11-09 13:00:00,72.15,72.16,72.01,72.04,27598.0,53.6201,53.6276,53.5161,53.5384,27598.0
2018-11-09 13:10:00,72.04,72.11,72.01,72.01,50284.0,53.5384,53.5904,53.5161,53.5161,50284.0
2018-11-09 13:20:00,72.02,72.13,71.97,72.12,64393.0,53.5235,53.6053,53.4864,53.5978,64393.0
2018-11-09 13:30:00,72.12,72.18,72.1,72.15,29424.0,53.5978,53.6424,53.583,53.6201,29424.0
2018-11-09 13:40:00,72.14,72.19,72.03,72.06,17891.0,53.6127,53.6499,53.531,53.5533,17891.0
2018-11-09 13:50:00,72.06,72.1,72.03,72.05,26129.0,53.5533,53.583,53.531,53.5458,26129.0
2018-11-09 14:00:00,72.04,72.1,72.02,72.04,28137.0,53.5384,53.583,53.5235,53.5384,28137.0
2018-11-09 14:10:00,72.03,72.05,71.97,72.02,38443.0,53.531,53.5458,53.4864,53.5235,38443.0
2018-11-09 14:20:00,72.02,72.04,71.91,71.92,27079.0,53.5235,53.5384,53.4418,53.4492,27079.0
2018-11-09 14:30:00,71.92,72.08,71.9,72.08,44702.0,53.4492,53.5681,53.4343,53.5681,44702.0
2018-11-09 14:40:00,72.08,72.13,72.02,72.05,35871.0,53.5681,53.6053,53.5235,53.5458,35871.0
2018-11-09 14:50:00,72.05,72.18,72.05,72.1,28370.0,53.5458,53.6424,53.5458,53.583,28370.0
2018-11-09 15:00:00,72.11,72.17,72.02,72.15,38977.0,53.5904,53.635,53.5235,53.6201,38977.0
2018-11-09 15:10:00,72.16,72.23,72.09,72.16,45260.0,53.6276,53.6796,53.5755,53.6276,45260.0
2018-11-09 15:20:00,72.14,72.28,72.13,72.25,38407.0,53.6127,53.7167,53.6053,53.6945,38407.0
2018-11-09 15:30:00,72.25,72.31,72.2,72.29,65461.0,53.6945,53.739,53.6573,53.7242,65461.0
2018-11-09 15:40:00,72.29,72.42,72.21,72.22,83880.0,53.7242,53.8208,53.6647,53.6722,83880.0
2018-11-09 15:50:00,72.22,72.39,72.21,72.28,178259.0,53.6722,53.7985,53.6647,53.7167,178259.0
2018-11-12 09:30:00,72.29,72.99,72.29,72.96,213905.0,53.7242,54.2444,53.7242,54.2221,213905.0
2018-11-12 09:40:00,72.97,73.18,72.81,73.15,91637.0,54.2295,54.3856,54.1106,54.3633,91637.0
2018-11-12 09:50:00,73.15,73.46,73.15,73.42,122198.0,54.3633,54.5937,54.3633,54.564,122198.0
2018-11-12 10:00:00,73.42,73.56,73.4,73.49,136905.0,54.564,54.668,54.5491,54.616,136905.0
2018-11-12 10:10:00,73.48,73.71,73.31,73.71,113224.0,54.6086,54.7795,54.4822,54.7795,113224.0
2018-11-12 10:20:00,73.72,74.05,73.7,74.03,232372.0,54.7869,55.0322,54.7721,55.0173,232372.0
2018-11-12 10:30:00,74.02,74.27,73.89,73.9,127463.0,55.0099,55.1957,54.9133,54.9207,127463.0
2018-11-12 10:40:00,73.89,74.17,73.86,74.12,120094.0,54.9133,55.1214,54.891,55.0842,120094.0
2018-11-12 10:50:00,74.13,74.16,73.94,74.07,64668.0,55.0916,55.1139,54.9504,55.047,64668.0
2018-11-12 11:00:00,74.09,74.27,74.05,74.13,92071.0,55.0619,55.1957,55.0322,55.0916,92071.0
2018-11-12 11:10:00,74.13,74.17,73.83,73.95,130394.0,55.0916,55.1214,54.8687,54.9579,130394.0
2018-11-12 11:20:00,73.94,73.96,73.72,73.81,50450.0,54.9504,54.9653,54.7869,54.8538,50450.0
2018-11-12 11:30:00,73.81,73.88,73.69,73.79,43976.0,54.8538,54.9058,54.7646,54.8389,43976.0
2018-11-12 11:40:00,73.8,74.02,73.78,74.02,66969.0,54.8464,55.0099,54.8315,55.0099,66969.0
2018-11-12 11:50:00,74.03,74.11,73.89,73.89,60734.0,55.0173,55.0768,54.9133,54.9133,60734.0
2018-11-12 12:00:00,73.88,73.88,73.76,73.78,29898.0,54.9058,54.9058,54.8166,54.8315,29898.0
2018-11-12 12:10:00,73.77,73.93,73.76,73.91,25004.0,54.8241,54.943,54.8166,54.9281,25004.0
2018-11-12 12:20:00,73.89,73.9,73.8,73.89,21722.0,54.9133,54.9207,54.8464,54.9133,21722.0
2018-11-12 12:30:00,73.88,74.02,73.81,74.01,31648.0,54.9058,55.0099,54.8538,55.0024,31648.0
2018-11-12 12:40:00,74.01,74.06,73.92,73.92,37006.0,55.0024,55.0396,54.9356,54.9356,37006.0
2018-11-12 12:50:00,73.92,73.99,73.83,73.83,23106.0,54.9356,54.9876,54.8687,54.8687,23106.0
2018-11-12 13:00:00,73.83,73.93,73.82,73.89,21726.0,54.8687,54.943,54.8612,54.9133,21726.0
2018-11-12 13:10:00,73.88,73.93,73.85,73.86,18962.0,54.9058,54.943,54.8835,54.891,18962.0
2018-11-12 13:20:00,73.85,73.86,73.73,73.84,31901.0,54.8835,54.891,54.7944,54.8761,31901.0
2018-11-12 13:30:00,73.82,73.87,73.75,73.76,25073.0,54.8612,54.8984,54.8092,54.8166,25073.0
2018-11-12 13:40:00,73.76,73.79,73.62,73.7,23283.0,54.8166,54.8389,54.7126,54.7721,23283.0
2018-11-12 13:50:00,73.71,73.81,73.7,73.72,24172.0,54.7795,54.8538,54.7721,54.7869,24172.0
2018-11-12 14:00:00,73.71,73.72,73.64,73.66,35309.0,54.7795,54.7869,54.7275,54.7423,35309.0
2018-11-12 14:10:00,73.66,73.73,73.66,73.69,41215.0,54.7423,54.7944,54.7423,54.7646,41215.0
2018-11-12 14:20:00,73.68,73.81,73.65,73.81,68326.0,54.7572,54.8538,54.7349,54.8538,68326.0
2018-11-12 14:30:00,73.8,73.81,73.68,73.72,46198.0,54.8464,54.8538,54.7572,54.7869,46198.0
2018-11-12 14:40:00,73.71,73.89,73.65,73.88,48978.0,54.7795,54.9133,54.7349,54.9058,48978.0
2018-11-12 14:50:00,73.88,73.94,73.86,73.87,55158.0,54.9058,54.9504,54.891,54.8984,55158.0
2018-11-12 15:00:00,73.87,73.93,73.84,73.91,54641.0,54.8984,54.943,54.8761,54.9281,54641.0
2018-11-12 15:10:00,73.9,73.95,73.83,73.94,87401.0,54.9207,54.9579,54.8687,54.9504,87401.0
2018-11-12 15:20:00,73.94,74.08,73.93,74.04,109642.0,54.9504,55.0545,54.943,55.0247,109642.0
2018-11-12 15:30:00,74.04,74.04,73.6,73.62,81261.0,55.0247,55.0247,54.6977,54.7126,81261.0
2018-11-12 15:40:00,73.61,73.69,73.47,73.49,128216.0,54.7052,54.7646,54.6011,54.616,128216.0
2018-11-12 15:50:00,73.48,73.51,73.26,73.43,221703.0,54.6086,54.6309,54.4451,54.5714,221703.0
2018-11-13 09:30:00,73.42,73.69,73.02,73.08,84039.0,54.564,54.7646,54.2667,54.3113,84039.0
2018-11-13 09:40:00,73.09,73.35,72.95,73.32,50474.0,54.3187,54.5119,54.2147,54.4897,50474.0
2018-11-13 09:50:00,73.35,73.74,73.26,73.74,30923.0,54.5119,54.8018,54.4451,54.8018,30923.0
2018-11-13 10:00:00,73.73,73.77,73.54,73.54,48529.0,54.7944,54.8241,54.6532,54.6532,48529.0
2018-11-13 10:10:00,73.52,73.65,73.45,73.48,40022.0,54.6383,54.7349,54.5863,54.6086,40022.0
2018-11-13 10:20:00,73.47,73.5,73.26,73.27,32203.0,54.6011,54.6234,54.4451,54.4525,32203.0
2018-11-13 10:30:00,73.28,73.31,73.15,73.19,31563.0,54.4599,54.4822,54.3633,54.393,31563.0
2018-11-13 10:40:00,73.22,73.48,73.19,73.37,33042.0,54.4153,54.6086,54.393,54.5268,33042.0
2018-11-13 10:50:00,73.34,73.34,73.12,73.17,38842.0,54.5045,54.5045,54.341,54.3782,38842.0
2018-11-13 11:00:00,73.17,73.23,73.01,73.12,45733.0,54.3782,54.4228,54.2593,54.341,45733.0
2018-11-13 11:10:00,73.14,73.23,73.02,73.22,47978.0,54.3559,54.4228,54.2667,54.4153,47978.0
2018-11-13 11:20:00,73.22,73.38,73.17,73.25,29458.0,54.4153,54.5342,54.3782,54.4376,29458.0
2018-11-13 11:30:00,73.24,73.41,73.21,73.41,36333.0,54.4302,54.5565,54.4079,54.5565,36333.0
2018-11-13 11:40:00,73.4,73.42,73.3,73.4,14697.0,54.5491,54.564,54.4748,54.5491,14697.0
2018-11-13 11:50:00,73.38,73.5,73.36,73.46,26650.0,54.5342,54.6234,54.5194,54.5937,26650.0
2018-11-13 12:00:00,73.48,73.57,73.37,73.39,22521.0,54.6086,54.6754,54.5268,54.5417,22521.0
2018-11-13 12:10:00,73.4,73.41,73.13,73.19,50463.0,54.5491,54.5565,54.3484,54.393,50463.0
2018-11-13 12:20:00,73.19,73.31,73.16,73.3,30150.0,54.393,54.4822,54.3707,54.4748,30150.0
2018-11-13 12:30:00,73.3,73.35,73.26,73.34,16854.0,54.4748,54.5119,54.4451,54.5045,16854.0
2018-11-13 12:40:00,73.35,73.41,73.3,73.3,24976.0,54.5119,54.5565,54.4748,54.4748,24976.0
2018-11-13 12:50:00,73.3,73.3,73.19,73.22,37117.0,54.4748,54.4748,54.393,54.4153,37117.0
2018-11-13 13:00:00,73.22,73.31,73.19,73.25,41630.0,54.4153,54.4822,54.393,54.4376,41630.0
2018-11-13 13:10:00,73.25,73.25,73.13,73.15,44452.0,54.4376,54.4376,54.3484,54.3633,44452.0
2018-11-13 13:20:00,73.15,73.3,73.14,73.3,38309.0,54.3633,54.4748,54.3559,54.4748,38309.0
2018-11-13 13:30:00,73.3,73.4,73.29,73.4,30761.0,54.4748,54.5491,54.4674,54.5491,30761.0
2018-11-13 13:40:00,73.4,73.46,73.33,73.4,41577.0,54.5491,54.5937,54.4971,54.5491,41577.0
2018-11-13 13:50:00,73.39,73.63,73.38,73.63,40141.0,54.5417,54.72,54.5342,54.72,40141.0
2018-11-13 14:00:00,73.64,73.69,73.58,73.69,56006.0,54.7275,54.7646,54.6829,54.7646,56006.0
2018-11-13 14:10:00,73.68,73.75,73.66,73.7,52138.0,54.7572,54.8092,54.7423,54.7721,52138.0
2018-11-13 14:20:00,73.7,73.82,73.7,73.77,58148.0,54.7721,54.8612,54.7721,54.8241,58148.0
2018-11-13 14:30:00,73.77,73.89,73.72,73.86,33985.0,54.8241,54.9133,54.7869,54.891,33985.0
2018-11-13 14:40:00,73.86,73.88,73.71,73.84,69395.0,54.891,54.9058,54.7795,54.8761,69395.0
2018-11-13 14:50:00,73.83,74.0,73.83,73.9,56983.0,54.8687,54.995,54.8687,54.9207,56983.0
2018-11-13 15:00:00,73.9,73.99,73.83,73.88,74797.0,54.9207,54.9876,54.8687,54.9058,74797.0
2018-11-13 15:10:00,73.87,73.87,73.73,73.77,74265.0,54.8984,54.8984,54.7944,54.8241,74265.0
2018-11-13 15:20:00,73.77,73.91,73.72,73.86,59110.0,54.8241,54.9281,54.7869,54.891,59110.0
2018-11-13 15:30:00,73.86,74.0,73.75,74.0,131263.0,54.891,54.995,54.8092,54.995,131263.0
2018-11-13 15:40:00,74.0,74.17,73.97,74.15,171772.0,54.995,55.1214,54.9727,55.1065,171772.0
2018-11-13 15:50:00,74.16,74.17,74.02,74.02,307518.0,55.1139,55.1214,55.0099,55.0099,307518.0
2018-11-14 09:30:00,73.72,73.77,73.32,73.38,105113.0,54.7869,54.8241,54.4897,54.5342,105113.0
2018-11-14 09:40:00,73.36,73.5,73.32,73.37,55677.0,54.5194,54.6234,54.4897,54.5268,55677.0
2018-11-14 09:50:00,73.35,73.73,73.26,73.73,65886.0,54.5119,54.7944,54.4451,54.7944,65886.0
2018-11-14 10:00:00,73.71,73.87,73.64,73.79,74636.0,54.7795,54.8984,54.7275,54.8389,74636.0
2018-11-14 10:10:00,73.79,73.93,73.7,73.92,94912.0,54.8389,54.943,54.7721,54.9356,94912.0
2018-11-14 10:20:00,73.93,74.05,73.75,73.77,77859.0,54.943,55.0322,54.8092,54.8241,77859.0
2018-11-14 10:30:00,73.78,73.99,73.71,73.98,125606.0,54.8315,54.9876,54.7795,54.9801,125606.0
2018-11-14 10:40:00,73.98,74.0,73.88,73.88,56015.0,54.9801,54.995,54.9058,54.9058,56015.0
2018-11-14 10:50:00,73.86,74.01,73.85,73.88,54237.0,54.891,55.0024,54.8835,54.9058,54237.0
2018-11-14 11:00:00,73.89,73.9,73.72,73.75,48054.0,54.9133,54.9207,54.7869,54.8092,48054.0
2018-11-14 11:10:00,73.75,73.76,73.57,73.7,48689.0,54.8092,54.8166,54.6754,54.7721,48689.0
2018-11-14 11:20:00,73.7,73.86,73.63,73.84,58832.0,54.7721,54.891,54.72,54.8761,58832.0
2018-11-14 11:30:00,73.84,73.84,73.61,73.71,56387.0,54.8761,54.8761,54.7052,54.7795,56387.0
2018-11-14 11:40:00,73.69,73.79,73.65,73.65,53978.0,54.7646,54.8389,54.7349,54.7349,53978.0
2018-11-14 11:50:00,73.64,73.9,73.62,73.85,72782.0,54.7275,54.9207,54.7126,54.8835,72782.0
2018-11-14 12:00:00,73.87,74.24,73.84,74.22,265401.0,54.8984,55.1734,54.8761,55.1585,265401.0
2018-11-14 12:10:00,74.22,74.23,74.0,74.11,82006.0,55.1585,55.1659,54.995,55.0768,82006.0
2018-11-14 12:20:00,74.1,74.41,74.1,74.38,114511.0,55.0693,55.2997,55.0693,55.2774,114511.0
2018-11-14 12:30:00,74.38,74.57,74.35,74.55,121830.0,55.2774,55.4186,55.2551,55.4038,121830.0
2018-11-14 12:40:00,74.55,74.55,74.43,74.5,118727.0,55.4038,55.4038,55.3146,55.3666,118727.0
2018-11-14 12:50:00,74.5,74.65,74.45,74.49,235945.0,55.3666,55.4781,55.3294,55.3592,235945.0
2018-11-14 13:00:00,74.48,74.48,74.18,74.26,60825.0,55.3517,55.3517,55.1288,55.1882,60825.0
2018-11-14 13:10:00,74.26,74.34,74.19,74.28,44460.0,55.1882,55.2477,55.1362,55.2031,44460.0
2018-11-14 13:20:00,74.28,74.34,74.18,74.24,61224.0,55.2031,55.2477,55.1288,55.1734,61224.0
2018-11-14 13:30:00,74.23,74.32,74.22,74.26,59829.0,55.1659,55.2328,55.1585,55.1882,59829.0
2018-11-14 13:40:00,74.27,74.3,74.08,74.12,58695.0,55.1957,55.218,55.0545,55.0842,58695.0
2018-11-14 13:50:00,74.11,74.24,74.1,74.16,55505.0,55.0768,55.1734,55.0693,55.1139,55505.0
2018-11-14 14:00:00,74.16,74.18,73.96,74.02,66759.0,55.1139,55.1288,54.9653,55.0099,66759.0
2018-11-14 14:10:00,74.03,74.14,74.03,74.13,55705.0,55.0173,55.0991,55.0173,55.0916,55705.0
2018-11-14 14:20:00,74.14,74.23,74.1,74.23,57416.0,55.0991,55.1659,55.0693,55.1659,57416.0
2018-11-14 14:30:00,74.23,74.24,74.17,74.18,49386.0,55.1659,55.1734,55.1214,55.1288,49386.0
2018-11-14 14:40:00,74.18,74.23,74.09,74.2,77193.0,55.1288,55.1659,55.0619,55.1436,77193.0
2018-11-14 14:50:00,74.2,74.28,74.1,74.28,58506.0,55.1436,55.2031,55.0693,55.2031,58506.0
2018-11-14 15:00:00,74.28,74.33,74.18,74.18,75561.0,55.2031,55.2403,55.1288,55.1288,75561.0
2018-11-14 15:10:00,74.18,74.2,74.08,74.09,71719.0,55.1288,55.1436,55.0545,55.0619,71719.0
2018-11-14 15:20:00,74.08,74.13,74.03,74.12,60641.0,55.0545,55.0916,55.0173,55.0842,60641.0
2018-11-14 15:30:00,74.11,74.14,73.94,73.95,85314.0,55.0768,55.0991,54.9504,54.9579,85314.0
2018-11-14 15:40:00,73.94,73.94,73.68,73.7,146317.0,54.9504,54.9504,54.7572,54.7721,146317.0
2018-11-14 15:50:00,73.7,73.78,73.59,73.66,444524.0,54.7721,54.8315,54.6903,54.7423,444524.0
2018-11-15 09:30:00,73.19,73.3,72.43,72.8,133938.0,54.393,54.4748,53.8282,54.1032,133938.0
2018-11-15 09:40:00,72.84,73.11,72.65,73.09,185728.0,54.1329,54.3336,53.9917,54.3187,185728.0
2018-11-15 09:50:00,73.09,73.11,72.87,72.95,60958.0,54.3187,54.3336,54.1552,54.2147,60958.0
2018-11-15 10:00:00,72.93,73.43,72.9,73.43,82335.0,54.1998,54.5714,54.1775,54.5714,82335.0
2018-11-15 10:10:00,73.44,73.51,73.32,73.49,84754.0,54.5788,54.6309,54.4897,54.616,84754.0
2018-11-15 10:20:00,73.51,73.58,73.35,73.46,92236.0,54.6309,54.6829,54.5119,54.5937,92236.0
2018-11-15 10:30:00,73.46,73.59,73.36,73.38,58357.0,54.5937,54.6903,54.5194,54.5342,58357.0
2018-11-15 10:40:00,73.38,73.46,73.22,73.24,241625.0,54.5342,54.5937,54.4153,54.4302,241625.0
2018-11-15 10:50:00,73.25,73.34,73.09,73.3,111112.0,54.4376,54.5045,54.3187,54.4748,111112.0
2018-11-15 11:00:00,73.33,73.38,73.25,73.3,105477.0,54.4971,54.5342,54.4376,54.4748,105477.0
2018-11-15 11:10:00,73.3,73.42,73.29,73.33,68917.0,54.4748,54.564,54.4674,54.4971,68917.0
2018-11-15 11:20:00,73.31,73.37,73.13,73.33,73503.0,54.4822,54.5268,54.3484,54.4971,73503.0
2018-11-15 11:30:00,73.34,73.39,73.26,73.3,56685.0,54.5045,54.5417,54.4451,54.4748,56685.0
2018-11-15 11:40:00,73.32,73.36,73.2,73.24,93103.0,54.4897,54.5194,54.4005,54.4302,93103.0
2018-11-15 11:50:00,73.24,73.36,73.11,73.35,63114.0,54.4302,54.5194,54.3336,54.5119,63114.0
2018-11-15 12:00:00,73.34,73.42,73.29,73.32,107548.0,54.5045,54.564,54.4674,54.4897,107548.0
2018-11-15 12:10:00,73.33,73.34,73.25,73.28,55235.0,54.4971,54.5045,54.4376,54.4599,55235.0
2018-11-15 12:20:00,73.29,73.3,73.2,73.3,37336.0,54.4674,54.4748,54.4005,54.4748,37336.0
2018-11-15 12:30:00,73.3,73.35,73.17,73.31,34786.0,54.4748,54.5119,54.3782,54.4822,34786.0
2018-11-15 12:40:00,73.3,73.31,73.23,73.24,34166.0,54.4748,54.4822,54.4228,54.4302,34166.0
2018-11-15 12:50:00,73.24,73.26,73.06,73.06,40152.0,54.4302,54.4451,54.2964,54.2964,40152.0
2018-11-15 13:00:00,73.07,73.19,73.06,73.17,30638.0,54.3039,54.393,54.2964,54.3782,30638.0
2018-11-15 13:10:00,73.18,73.35,73.14,73.27,41012.0,54.3856,54.5119,54.3559,54.4525,41012.0
2018-11-15 13:20:00,73.26,73.45,73.26,73.41,60525.0,54.4451,54.5863,54.4451,54.5565,60525.0
2018-11-15 13:30:00,73.42,73.49,73.26,73.27,109351.0,54.564,54.616,54.4451,54.4525,109351.0
2018-11-15 13:40:00,73.28,73.42,73.25,73.33,111443.0,54.4599,54.564,54.4376,54.4971,111443.0
2018-11-15 13:50:00,73.32,73.45,73.31,73.38,163582.0,54.4897,54.5863,54.4822,54.5342,163582.0
2018-11-15 14:00:00,73.38,73.4,73.25,73.26,48565.0,54.5342,54.5491,54.4376,54.4451,48565.0
2018-11-15 14:10:00,73.26,73.35,73.2,73.32,47597.0,54.4451,54.5119,54.4005,54.4897,47597.0
2018-11-15 14:20:00,73.33,73.44,73.33,73.41,77097.0,54.4971,54.5788,54.4971,54.5565,77097.0
2018-11-15 14:30:00,73.41,73.59,73.41,73.49,65029.0,54.5565,54.6903,54.5565,54.616,65029.0
2018-11-15 14:40:00,73.49,73.52,73.38,73.42,58620.0,54.616,54.6383,54.5342,54.564,58620.0
2018-11-15 14:50:00,73.41,73.44,73.33,73.39,75201.0,54.5565,54.5788,54.4971,54.5417,75201.0
2018-11-15 15:00:00,73.39,73.41,73.21,73.31,131793.0,54.5417,54.5565,54.4079,54.4822,131793.0
2018-11-15 15:10:00,73.31,73.45,73.27,73.44,65696.0,54.4822,54.5863,54.4525,54.5788,65696.0
2018-11-15 15:20:00,73.43,73.45,73.27,73.28,75777.0,54.5714,54.5863,54.4525,54.4599,75777.0
2018-11-15 15:30:00,73.28,73.39,73.28,73.39,143651.0,54.4599,54.5417,54.4599,54.5417,143651.0
2018-11-15 15:40:00,73.39,73.41,73.28,73.35,156659.0,54.5417,54.5565,54.4599,54.5119,156659.0
2018-11-15 15:50:00,73.35,73.49,73.34,73.45,338281.0,54.5119,54.616,54.5045,54.5863,338281.0
2018-11-16 09:30:00,74.11,74.33,73.62,73.83,207160.0,55.0768,55.2403,54.7126,54.8687,207160.0
2018-11-16 09:40:00,73.83,73.94,73.62,73.67,98556.0,54.8687,54.9504,54.7126,54.7498,98556.0
2018-11-16 09:50:00,73.63,73.67,73.4,73.4,99411.0,54.72,54.7498,54.5491,54.5491,99411.0
2018-11-16 10:00:00,73.4,73.59,73.28,73.59,85731.0,54.5491,54.6903,54.4599,54.6903,85731.0
2018-11-16 10:10:00,73.61,73.8,73.41,73.79,104755.0,54.7052,54.8464,54.5565,54.8389,104755.0
2018-11-16 10:20:00,73.79,73.79,73.39,73.44,102054.0,54.8389,54.8389,54.5417,54.5788,102054.0
2018-11-16 10:30:00,73.43,73.74,73.39,73.73,75112.0,54.5714,54.8018,54.5417,54.7944,75112.0
2018-11-16 10:40:00,73.74,73.95,73.72,73.95,128209.0,54.8018,54.9579,54.7869,54.9579,128209.0
2018-11-16 10:50:00,73.96,73.98,73.83,73.93,50593.0,54.9653,54.9801,54.8687,54.943,50593.0
2018-11-16 11:00:00,73.93,73.95,73.85,73.93,49503.0,54.943,54.9579,54.8835,54.943,49503.0
2018-11-16 11:10:00,73.94,73.94,73.69,73.73,91774.0,54.9504,54.9504,54.7646,54.7944,91774.0
2018-11-16 11:20:00,73.72,73.73,73.51,73.52,29509.0,54.7869,54.7944,54.6309,54.6383,29509.0
2018-11-16 11:30:00,73.54,73.56,73.25,73.37,94283.0,54.6532,54.668,54.4376,54.5268,94283.0
2018-11-16 11:40:00,73.37,73.56,73.35,73.56,27027.0,54.5268,54.668,54.5119,54.668,27027.0
2018-11-16 11:50:00,73.56,73.64,73.49,73.51,46936.0,54.668,54.7275,54.616,54.6309,46936.0
2018-11-16 12:00:00,73.5,73.69,73.5,73.65,92512.0,54.6234,54.7646,54.6234,54.7349,92512.0
2018-11-16 12:10:00,73.63,73.63,73.51,73.59,38428.0,54.72,54.72,54.6309,54.6903,38428.0
2018-11-16 12:20:00,73.59,73.61,73.48,73.49,26649.0,54.6903,54.7052,54.6086,54.616,26649.0
2018-11-16 12:30:00,73.48,73.71,73.45,73.66,52409.0,54.6086,54.7795,54.5863,54.7423,52409.0
2018-11-16 12:40:00,73.67,73.77,73.59,73.67,34195.0,54.7498,54.8241,54.6903,54.7498,34195.0
2018-11-16 12:50:00,73.65,73.67,73.57,73.63,29386.0,54.7349,54.7498,54.6754,54.72,29386.0
2018-11-16 13:00:00,73.63,73.72,73.5,73.5,47542.0,54.72,54.7869,54.6234,54.6234,47542.0
2018-11-16 13:10:00,73.5,73.61,73.5,73.54,22715.0,54.6234,54.7052,54.6234,54.6532,22715.0
2018-11-16 13:20:00,73.55,73.57,73.44,73.47,26943.0,54.6606,54.6754,54.5788,54.6011,26943.0
2018-11-16 13:30:00,73.47,73.59,73.44,73.57,94660.0,54.6011,54.6903,54.5788,54.6754,94660.0
2018-11-16 13:40:00,73.6,73.64,73.51,73.62,36088.0,54.6977,54.7275,54.6309,54.7126,36088.0
2018-11-16 13:50:00,73.62,73.71,73.62,73.68,26873.0,54.7126,54.7795,54.7126,54.7572,26873.0
2018-11-16 14:00:00,73.69,73.7,73.61,73.68,33506.0,54.7646,54.7721,54.7052,54.7572,33506.0
2018-11-16 14:10:00,73.69,73.71,73.57,73.63,37834.0,54.7646,54.7795,54.6754,54.72,37834.0
2018-11-16 14:20:00,73.63,73.68,73.58,73.64,45174.0,54.72,54.7572,54.6829,54.7275,45174.0
2018-11-16 14:30:00,73.64,73.65,73.52,73.52,70335.0,54.7275,54.7349,54.6383,54.6383,70335.0
2018-11-16 14:40:00,73.53,73.58,73.5,73.56,43876.0,54.6457,54.6829,54.6234,54.668,43876.0
2018-11-16 14:50:00,73.56,73.57,73.49,73.52,43729.0,54.668,54.6754,54.616,54.6383,43729.0
2018-11-16 15:00:00,73.52,73.57,73.47,73.54,65448.0,54.6383,54.6754,54.6011,54.6532,65448.0
2018-11-16 15:10:00,73.54,73.66,73.5,73.65,81818.0,54.6532,54.7423,54.6234,54.7349,81818.0
2018-11-16 15:20:00,73.65,73.66,73.55,73.55,45270.0,54.7349,54.7423,54.6606,54.6606,45270.0
2018-11-16 15:30:00,73.55,73.61,73.52,73.61,81227.0,54.6606,54.7052,54.6383,54.7052,81227.0
2018-11-16 15:40:00,73.61,73.7,73.49,73.51,156788.0,54.7052,54.7721,54.616,54.6309,156788.0
2018-11-16 15:50:00,73.51,73.62,73.48,73.62,364250.0,54.6309,54.7126,54.6086,54.7126,364250.0
2018-11-19 09:30:00,73.51,73.79,73.35,73.71,85270.0,54.6309,54.8389,54.5119,54.7795,85270.0
2018-11-19 09:40:00,73.7,74.09,73.66,74.05,72831.0,54.7721,55.0619,54.7423,55.0322,72831.0
2018-11-19 09:50:00,74.07,74.17,73.99,74.0,52108.0,55.047,55.1214,54.9876,54.995,52108.0
2018-11-19 10:00:00,73.98,74.22,73.93,74.06,88905.0,54.9801,55.1585,54.943,55.0396,88905.0
2018-11-19 10:10:00,74.08,74.17,73.87,73.92,60288.0,55.0545,55.1214,54.8984,54.9356,60288.0
2018-11-19 10:20:00,73.93,73.96,73.83,73.86,58296.0,54.943,54.9653,54.8687,54.891,58296.0
2018-11-19 10:30:00,73.88,73.93,73.73,73.77,47072.0,54.9058,54.943,54.7944,54.8241,47072.0
2018-11-19 10:40:00,73.77,73.89,73.69,73.71,37245.0,54.8241,54.9133,54.7646,54.7795,37245.0
2018-11-19 10:50:00,73.7,73.77,73.63,73.74,32312.0,54.7721,54.8241,54.72,54.8018,32312.0
2018-11-19 11:00:00,73.74,73.84,73.7,73.84,30468.0,54.8018,54.8761,54.7721,54.8761,30468.0
2018-11-19 11:10:00,73.86,73.89,73.71,73.73,30678.0,54.891,54.9133,54.7795,54.7944,30678.0
2018-11-19 11:20:00,73.72,73.93,73.65,73.86,35831.0,54.7869,54.943,54.7349,54.891,35831.0
2018-11-19 11:30:00,73.89,73.96,73.86,73.87,36085.0,54.9133,54.9653,54.891,54.8984,36085.0
2018-11-19 11:40:00,73.86,74.03,73.86,74.0,49729.0,54.891,55.0173,54.891,54.995,49729.0
2018-11-19 11:50:00,73.99,74.06,73.93,73.97,37372.0,54.9876,55.0396,54.943,54.9727,37372.0
2018-11-19 12:00:00,73.97,73.98,73.77,73.83,28788.0,54.9727,54.9801,54.8241,54.8687,28788.0
2018-11-19 12:10:00,73.83,73.88,73.77,73.8,67607.0,54.8687,54.9058,54.8241,54.8464,67607.0
2018-11-19 12:20:00,73.8,73.95,73.8,73.93,47354.0,54.8464,54.9579,54.8464,54.943,47354.0
2018-11-19 12:30:00,73.93,74.09,73.91,74.07,30174.0,54.943,55.0619,54.9281,55.047,30174.0
2018-11-19 12:40:00,74.09,74.11,74.01,74.02,24674.0,55.0619,55.0768,55.0024,55.0099,24674.0
2018-11-19 12:50:00,74.03,74.16,74.0,74.12,29074.0,55.0173,55.1139,54.995,55.0842,29074.0
2018-11-19 13:00:00,74.11,74.13,74.04,74.04,34132.0,55.0768,55.0916,55.0247,55.0247,34132.0
2018-11-19 13:10:00,74.05,74.18,74.04,74.15,55786.0,55.0322,55.1288,55.0247,55.1065,55786.0
2018-11-19 13:20:00,74.17,74.23,74.13,74.19,40939.0,55.1214,55.1659,55.0916,55.1362,40939.0
2018-11-19 13:30:00,74.19,74.28,74.13,74.22,78963.0,55.1362,55.2031,55.0916,55.1585,78963.0
2018-11-19 13:40:00,74.23,74.34,74.17,74.18,44391.0,55.1659,55.2477,55.1214,55.1288,44391.0
2018-11-19 13:50:00,74.19,74.2,74.09,74.1,42894.0,55.1362,55.1436,55.0619,55.0693,42894.0
2018-11-19 14:00:00,74.09,74.11,73.97,73.98,52722.0,55.0619,55.0768,54.9727,54.9801,52722.0
2018-11-19 14:10:00,73.98,73.99,73.86,73.91,46836.0,54.9801,54.9876,54.891,54.9281,46836.0
2018-11-19 14:20:00,73.92,73.92,73.84,73.89,49152.0,54.9356,54.9356,54.8761,54.9133,49152.0
2018-11-19 14:30:00,73.89,74.02,73.89,74.01,45800.0,54.9133,55.0099,54.9133,55.0024,45800.0
2018-11-19 14:40:00,74.01,74.15,74.01,74.15,49437.0,55.0024,55.1065,55.0024,55.1065,49437.0
2018-11-19 14:50:00,74.17,74.21,74.08,74.19,70637.0,55.1214,55.1511,55.0545,55.1362,70637.0
2018-11-19 15:00:00,74.18,74.26,74.11,74.21,50245.0,55.1288,55.1882,55.0768,55.1511,50245.0
2018-11-19 15:10:00,74.22,74.26,74.15,74.22,71854.0,55.1585,55.1882,55.1065,55.1585,71854.0
2018-11-19 15:20:00,74.22,74.35,74.21,74.26,68201.0,55.1585,55.2551,55.1511,55.1882,68201.0
2018-11-19 15:30:00,74.27,74.38,74.23,74.3,91839.0,55.1957,55.2774,55.1659,55.218,91839.0
2018-11-19 15:40:00,74.31,74.33,74.19,74.32,148343.0,55.2254,55.2403,55.1362,55.2328,148343.0
2018-11-19 15:50:00,74.33,74.44,74.3,74.41,310425.0,55.2403,55.322,55.218,55.2997,310425.0
2018-11-20 09:30:00,74.72,75.24,74.54,74.77,187410.0,55.5301,55.9165,55.3963,55.5673,187410.0
2018-11-20 09:40:00,74.8,74.87,74.57,74.84,132834.0,55.5896,55.6416,55.4186,55.6193,132834.0
2018-11-20 09:50:00,74.84,75.13,74.74,74.74,80150.0,55.6193,55.8348,55.545,55.545,80150.0
2018-11-20 10:00:00,74.74,75.05,74.56,74.92,200260.0,55.545,55.7753,55.4112,55.6787,200260.0
2018-11-20 10:10:00,74.94,75.15,74.82,74.82,86926.0,55.6936,55.8497,55.6044,55.6044,86926.0
2018-11-20 10:20:00,74.85,74.91,74.65,74.75,73801.0,55.6267,55.6713,55.4781,55.5524,73801.0
2018-11-20 10:30:00,74.77,74.85,74.13,74.24,152210.0,55.5673,55.6267,55.0916,55.1734,152210.0
2018-11-20 10:40:00,74.25,74.36,74.08,74.22,66599.0,55.1808,55.2626,55.0545,55.1585,66599.0
2018-11-20 10:50:00,74.19,74.19,74.0,74.03,69688.0,55.1362,55.1362,54.995,55.0173,69688.0
2018-11-20 11:00:00,74.03,74.22,73.91,74.2,86530.0,55.0173,55.1585,54.9281,55.1436,86530.0
2018-11-20 11:10:00,74.21,74.42,74.1,74.37,92013.0,55.1511,55.3071,55.0693,55.27,92013.0
2018-11-20 11:20:00,74.36,74.55,74.34,74.55,81521.0,55.2626,55.4038,55.2477,55.4038,81521.0
2018-11-20 11:30:00,74.54,74.56,74.18,74.38,71190.0,55.3963,55.4112,55.1288,55.2774,71190.0
2018-11-20 11:40:00,74.38,74.64,74.37,74.64,54942.0,55.2774,55.4706,55.27,55.4706,54942.0
2018-11-20 11:50:00,74.64,74.67,74.44,74.63,52745.0,55.4706,55.4929,55.322,55.4632,52745.0
2018-11-20 12:00:00,74.67,74.78,74.67,74.7,101478.0,55.4929,55.5747,55.4929,55.5152,101478.0
2018-11-20 12:10:00,74.68,74.8,74.64,74.8,43183.0,55.5004,55.5896,55.4706,55.5896,43183.0
2018-11-20 12:20:00,74.79,74.87,74.68,74.81,69350.0,55.5821,55.6416,55.5004,55.597,69350.0
2018-11-20 12:30:00,74.8,74.82,74.61,74.63,43271.0,55.5896,55.6044,55.4483,55.4632,43271.0
2018-11-20 12:40:00,74.62,74.82,74.62,74.76,54530.0,55.4558,55.6044,55.4558,55.5598,54530.0
2018-11-20 12:50:00,74.77,74.82,74.67,74.68,53075.0,55.5673,55.6044,55.4929,55.5004,53075.0
2018-11-20 13:00:00,74.67,74.78,74.62,74.77,33794.0,55.4929,55.5747,55.4558,55.5673,33794.0
2018-11-20 13:10:00,74.75,74.78,74.68,74.69,26140.0,55.5524,55.5747,55.5004,55.5078,26140.0
2018-11-20 13:20:00,74.7,74.73,74.66,74.73,28078.0,55.5152,55.5375,55.4855,55.5375,28078.0
2018-11-20 13:30:00,74.73,74.73,74.64,74.72,39225.0,55.5375,55.5375,55.4706,55.5301,39225.0
2018-11-20 13:40:00,74.71,74.75,74.66,74.7,41296.0,55.5227,55.5524,55.4855,55.5152,41296.0
2018-11-20 13:50:00,74.71,74.81,74.69,74.8,79175.0,55.5227,55.597,55.5078,55.5896,79175.0
2018-11-20 14:00:00,74.8,74.81,74.68,74.7,131003.0,55.5896,55.597,55.5004,55.5152,131003.0
2018-11-20 14:10:00,74.71,74.77,74.69,74.71,67669.0,55.5227,55.5673,55.5078,55.5227,67669.0
2018-11-20 14:20:00,74.7,74.7,74.55,74.62,61212.0,55.5152,55.5152,55.4038,55.4558,61212.0
2018-11-20 14:30:00,74.63,74.67,74.55,74.62,51923.0,55.4632,55.4929,55.4038,55.4558,51923.0
2018-11-20 14:40:00,74.61,74.71,74.54,74.61,135802.0,55.4483,55.5227,55.3963,55.4483,135802.0
2018-11-20 14:50:00,74.62,74.64,74.5,74.56,135670.0,55.4558,55.4706,55.3666,55.4112,135670.0
2018-11-20 15:00:00,74.56,74.66,74.52,74.59,81713.0,55.4112,55.4855,55.3815,55.4335,81713.0
2018-11-20 15:10:00,74.59,74.68,74.55,74.67,81268.0,55.4335,55.5004,55.4038,55.4929,81268.0
2018-11-20 15:20:00,74.67,74.72,74.62,74.69,119957.0,55.4929,55.5301,55.4558,55.5078,119957.0
2018-11-20 15:30:00,74.69,74.76,74.64,74.74,118959.0,55.5078,55.5598,55.4706,55.545,118959.0
2018-11-20 15:40:00,74.75,74.77,74.64,74.76,328789.0,55.5524,55.5673,55.4706,55.5598,328789.0
2018-11-20 15:50:00,74.76,74.77,74.59,74.67,572989.0,55.5598,55.5673,55.4335,55.4929,572989.0
2018-11-21 09:30:00,74.5,74.52,73.96,74.14,118036.0,55.3666,55.3815,54.9653,55.0991,118036.0
2018-11-21 09:40:00,74.14,74.29,73.87,74.06,89502.0,55.0991,55.2105,54.8984,55.0396,89502.0
2018-11-21 09:50:00,74.09,74.19,73.99,74.14,56892.0,55.0619,55.1362,54.9876,55.0991,56892.0
2018-11-21 10:00:00,74.12,74.39,74.03,74.37,73902.0,55.0842,55.2849,55.0173,55.27,73902.0
2018-11-21 10:10:00,74.34,74.38,74.08,74.19,41621.0,55.2477,55.2774,55.0545,55.1362,41621.0
2018-11-21 10:20:00,74.18,74.21,74.02,74.03,38605.0,55.1288,55.1511,55.0099,55.0173,38605.0
2018-11-21 10:30:00,74.05,74.19,74.03,74.15,40950.0,55.0322,55.1362,55.0173,55.1065,40950.0
2018-11-21 10:40:00,74.16,74.24,74.05,74.09,56927.0,55.1139,55.1734,55.0322,55.0619,56927.0
2018-11-21 10:50:00,74.09,74.12,73.95,74.06,44468.0,55.0619,55.0842,54.9579,55.0396,44468.0
2018-11-21 11:00:00,74.07,74.12,73.96,74.12,32129.0,55.047,55.0842,54.9653,55.0842,32129.0
2018-11-21 11:10:00,74.11,74.24,74.04,74.18,46733.0,55.0768,55.1734,55.0247,55.1288,46733.0
2018-11-21 11:20:00,74.17,74.3,74.16,74.3,41987.0,55.1214,55.218,55.1139,55.218,41987.0
2018-11-21 11:30:00,74.29,74.35,74.23,74.24,26869.0,55.2105,55.2551,55.1659,55.1734,26869.0
2018-11-21 11:40:00,74.25,74.3,74.07,74.09,25825.0,55.1808,55.218,55.047,55.0619,25825.0
2018-11-21 11:50:00,74.09,74.16,74.07,74.13,36710.0,55.0619,55.1139,55.047,55.0916,36710.0
2018-11-21 12:00:00,74.13,74.16,74.06,74.14,54784.0,55.0916,55.1139,55.0396,55.0991,54784.0
2018-11-21 12:10:00,74.15,74.16,74.0,74.0,47025.0,55.1065,55.1139,54.995,54.995,47025.0
2018-11-21 12:20:00,74.0,74.03,73.96,74.0,32520.0,54.995,55.0173,54.9653,54.995,32520.0
2018-11-21 12:30:00,74.0,74.05,73.83,73.86,102250.0,54.995,55.0322,54.8687,54.891,102250.0
2018-11-21 12:40:00,73.87,73.89,73.79,73.81,25440.0,54.8984,54.9133,54.8389,54.8538,25440.0
2018-11-21 12:50:00,73.79,73.84,73.74,73.83,28732.0,54.8389,54.8761,54.8018,54.8687,28732.0
2018-11-21 13:00:00,73.83,73.84,73.65,73.66,26433.0,54.8687,54.8761,54.7349,54.7423,26433.0
2018-11-21 13:10:00,73.66,73.69,73.59,73.6,55667.0,54.7423,54.7646,54.6903,54.6977,55667.0
2018-11-21 13:20:00,73.62,73.65,73.52,73.6,50029.0,54.7126,54.7349,54.6383,54.6977,50029.0
2018-11-21 13:30:00,73.59,73.62,73.52,73.55,30386.0,54.6903,54.7126,54.6383,54.6606,30386.0
2018-11-21 13:40:00,73.54,73.61,73.49,73.49,24822.0,54.6532,54.7052,54.616,54.616,24822.0
2018-11-21 13:50:00,73.48,73.52,73.47,73.47,27401.0,54.6086,54.6383,54.6011,54.6011,27401.0
2018-11-21 14:00:00,73.47,73.48,73.4,73.46,30783.0,54.6011,54.6086,54.5491,54.5937,30783.0
2018-11-21 14:10:00,73.47,73.49,73.36,73.4,61042.0,54.6011,54.616,54.5194,54.5491,61042.0
2018-11-21 14:20:00,73.41,73.52,73.38,73.52,24429.0,54.5565,54.6383,54.5342,54.6383,24429.0
2018-11-21 14:30:00,73.52,73.54,73.48,73.49,24300.0,54.6383,54.6532,54.6086,54.616,24300.0
2018-11-21 14:40:00,73.5,73.56,73.49,73.55,23616.0,54.6234,54.668,54.616,54.6606,23616.0
2018-11-21 14:50:00,73.55,73.59,73.52,73.57,32537.0,54.6606,54.6903,54.6383,54.6754,32537.0
2018-11-21 15:00:00,73.56,73.63,73.52,73.59,84122.0,54.668,54.72,54.6383,54.6903,84122.0
2018-11-21 15:10:00,73.59,73.59,73.34,73.34,54754.0,54.6903,54.6903,54.5045,54.5045,54754.0
2018-11-21 15:20:00,73.35,73.37,73.28,73.32,75658.0,54.5119,54.5268,54.4599,54.4897,75658.0
2018-11-21 15:30:00,73.32,73.34,73.24,73.28,127213.0,54.4897,54.5045,54.4302,54.4599,127213.0
2018-11-21 15:40:00,73.28,73.37,73.23,73.33,122812.0,54.4599,54.5268,54.4228,54.4971,122812.0
2018-11-21 15:50:00,73.34,73.54,73.32,73.36,276607.0,54.5045,54.6532,54.4897,54.5194,276607.0
2018-11-23 09:30:00,73.36,73.41,72.77,72.96,58467.0,54.5194,54.5565,54.0809,54.2221,58467.0
2018-11-23 09:40:00,72.94,73.14,72.88,73.08,46879.0,54.2072,54.3559,54.1627,54.3113,46879.0
2018-11-23 09:50:00,73.09,73.3,73.06,73.27,63846.0,54.3187,54.4748,54.2964,54.4525,63846.0
2018-11-23 10:00:00,73.27,73.27,72.93,73.01,79749.0,54.4525,54.4525,54.1998,54.2593,79749.0
2018-11-23 10:10:00,73.01,73.22,72.98,73.18,33867.0,54.2593,54.4153,54.237,54.3856,33867.0
2018-11-23 10:20:00,73.17,73.22,72.92,72.98,94680.0,54.3782,54.4153,54.1924,54.237,94680.0
2018-11-23 10:30:00,72.97,73.13,72.95,73.12,24378.0,54.2295,54.3484,54.2147,54.341,24378.0
2018-11-23 10:40:00,73.16,73.27,73.16,73.26,15125.0,54.3707,54.4525,54.3707,54.4451,15125.0
2018-11-23 10:50:00,73.27,73.38,73.25,73.29,36243.0,54.4525,54.5342,54.4376,54.4674,36243.0
2018-11-23 11:00:00,73.31,73.33,73.06,73.13,41857.0,54.4822,54.4971,54.2964,54.3484,41857.0
2018-11-23 11:10:00,73.1,73.33,73.1,73.33,26268.0,54.3262,54.4971,54.3262,54.4971,26268.0
2018-11-23 11:20:00,73.34,73.44,73.3,73.37,37987.0,54.5045,54.5788,54.4748,54.5268,37987.0
2018-11-23 11:30:00,73.37,73.46,73.35,73.37,28637.0,54.5268,54.5937,54.5119,54.5268,28637.0
2018-11-23 11:40:00,73.37,73.39,73.26,73.3,25599.0,54.5268,54.5417,54.4451,54.4748,25599.0
2018-11-23 11:50:00,73.27,73.27,73.09,73.11,33030.0,54.4525,54.4525,54.3187,54.3336,33030.0
2018-11-23 12:00:00,73.1,73.11,72.96,73.0,32154.0,54.3262,54.3336,54.2221,54.2518,32154.0
2018-11-23 12:10:00,72.99,73.03,72.96,73.01,27051.0,54.2444,54.2741,54.2221,54.2593,27051.0
2018-11-23 12:20:00,73.02,73.12,73.02,73.12,24070.0,54.2667,54.341,54.2667,54.341,24070.0
2018-11-23 12:30:00,73.13,73.18,72.99,73.12,36380.0,54.3484,54.3856,54.2444,54.341,36380.0
2018-11-23 12:40:00,73.12,73.29,73.12,73.29,38583.0,54.341,54.4674,54.341,54.4674,38583.0
2018-11-23 12:50:00,73.29,73.29,73.02,73.12,75714.0,54.4674,54.4674,54.2667,54.341,75714.0
2018-11-26 09:30:00,73.06,73.63,73.01,73.59,156194.0,54.2964,54.72,54.2593,54.6903,156194.0
2018-11-26 09:40:00,73.61,73.61,73.44,73.52,91743.0,54.7052,54.7052,54.5788,54.6383,91743.0
2018-11-26 09:50:00,73.5,73.65,73.48,73.57,66810.0,54.6234,54.7349,54.6086,54.6754,66810.0
2018-11-26 10:00:00,73.55,73.63,73.47,73.57,80863.0,54.6606,54.72,54.6011,54.6754,80863.0
2018-11-26 10:10:00,73.57,73.58,73.37,73.4,113426.0,54.6754,54.6829,54.5268,54.5491,113426.0
2018-11-26 10:20:00,73.4,73.57,73.4,73.57,62809.0,54.5491,54.6754,54.5491,54.6754,62809.0
2018-11-26 10:30:00,73.57,73.58,73.44,73.45,79186.0,54.6754,54.6829,54.5788,54.5863,79186.0
2018-11-26 10:40:00,73.44,73.49,73.25,73.41,112996.0,54.5788,54.616,54.4376,54.5565,112996.0
2018-11-26 10:50:00,73.41,73.47,73.34,73.36,48904.0,54.5565,54.6011,54.5045,54.5194,48904.0
2018-11-26 11:00:00,73.37,73.53,73.36,73.53,43689.0,54.5268,54.6457,54.5194,54.6457,43689.0
2018-11-26 11:10:00,73.52,73.54,73.39,73.47,42349.0,54.6383,54.6532,54.5417,54.6011,42349.0
2018-11-26 11:20:00,73.46,73.57,73.46,73.52,38435.0,54.5937,54.6754,54.5937,54.6383,38435.0
2018-11-26 11:30:00,73.51,73.63,73.49,73.57,43207.0,54.6309,54.72,54.616,54.6754,43207.0
2018-11-26 11:40:00,73.58,73.58,73.5,73.58,41904.0,54.6829,54.6829,54.6234,54.6829,41904.0
2018-11-26 11:50:00,73.57,73.59,73.53,73.53,31508.0,54.6754,54.6903,54.6457,54.6457,31508.0
2018-11-26 12:00:00,73.52,73.73,73.51,73.71,42107.0,54.6383,54.7944,54.6309,54.7795,42107.0
2018-11-26 12:10:00,73.7,73.73,73.64,73.66,51671.0,54.7721,54.7944,54.7275,54.7423,51671.0
2018-11-26 12:20:00,73.66,73.78,73.63,73.77,45714.0,54.7423,54.8315,54.72,54.8241,45714.0
2018-11-26 12:30:00,73.78,73.84,73.6,73.6,41915.0,54.8315,54.8761,54.6977,54.6977,41915.0
2018-11-26 12:40:00,73.62,73.71,73.61,73.66,29974.0,54.7126,54.7795,54.7052,54.7423,29974.0
2018-11-26 12:50:00,73.65,73.71,73.62,73.63,26980.0,54.7349,54.7795,54.7126,54.72,26980.0
2018-11-26 13:00:00,73.63,73.65,73.56,73.59,42054.0,54.72,54.7349,54.668,54.6903,42054.0
2018-11-26 13:10:00,73.59,73.71,73.59,73.59,32816.0,54.6903,54.7795,54.6903,54.6903,32816.0
2018-11-26 13:20:00,73.59,73.76,73.59,73.74,33138.0,54.6903,54.8166,54.6903,54.8018,33138.0
2018-11-26 13:30:00,73.74,73.77,73.72,73.73,25329.0,54.8018,54.8241,54.7869,54.7944,25329.0
2018-11-26 13:40:00,73.72,73.76,73.66,73.75,32103.0,54.7869,54.8166,54.7423,54.8092,32103.0
2018-11-26 13:50:00,73.75,73.75,73.6,73.61,37549.0,54.8092,54.8092,54.6977,54.7052,37549.0
2018-11-26 14:00:00,73.6,73.65,73.58,73.59,42351.0,54.6977,54.7349,54.6829,54.6903,42351.0
2018-11-26 14:10:00,73.59,73.65,73.57,73.63,57556.0,54.6903,54.7349,54.6754,54.72,57556.0
2018-11-26 14:20:00,73.64,73.68,73.63,73.65,50653.0,54.7275,54.7572,54.72,54.7349,50653.0
2018-11-26 14:30:00,73.64,73.69,73.6,73.61,69898.0,54.7275,54.7646,54.6977,54.7052,69898.0
2018-11-26 14:40:00,73.61,73.69,73.59,73.65,33102.0,54.7052,54.7646,54.6903,54.7349,33102.0
2018-11-26 14:50:00,73.64,73.72,73.63,73.7,31191.0,54.7275,54.7869,54.72,54.7721,31191.0
2018-11-26 15:00:00,73.7,73.78,73.7,73.77,40390.0,54.7721,54.8315,54.7721,54.8241,40390.0
2018-11-26 15:10:00,73.76,73.83,73.75,73.83,53245.0,54.8166,54.8687,54.8092,54.8687,53245.0
2018-11-26 15:20:00,73.82,73.85,73.77,73.82,65958.0,54.8612,54.8835,54.8241,54.8612,65958.0
2018-11-26 15:30:00,73.82,74.01,73.82,73.89,107588.0,54.8612,55.0024,54.8612,54.9133,107588.0
2018-11-26 15:40:00,73.88,73.98,73.87,73.97,173058.0,54.9058,54.9801,54.8984,54.9727,173058.0
2018-11-26 15:50:00,73.97,74.03,73.94,73.99,296481.0,54.9727,55.0173,54.9504,54.9876,296481.0
2018-11-27 09:30:00,73.83,74.0,73.6,73.84,102563.0,54.8687,54.995,54.6977,54.8761,102563.0
2018-11-27 09:40:00,73.84,73.87,73.65,73.78,93492.0,54.8761,54.8984,54.7349,54.8315,93492.0
2018-11-27 09:50:00,73.78,73.87,73.64,73.7,119961.0,54.8315,54.8984,54.7275,54.7721,119961.0
2018-11-27 10:00:00,73.68,73.78,73.43,73.43,163748.0,54.7572,54.8315,54.5714,54.5714,163748.0
2018-11-27 10:10:00,73.44,73.66,73.41,73.6,78815.0,54.5788,54.7423,54.5565,54.6977,78815.0
2018-11-27 10:20:00,73.58,73.89,73.55,73.87,84543.0,54.6829,54.9133,54.6606,54.8984,84543.0
2018-11-27 10:30:00,73.87,73.87,73.67,73.73,67919.0,54.8984,54.8984,54.7498,54.7944,67919.0
2018-11-27 10:40:00,73.73,73.79,73.69,73.76,82941.0,54.7944,54.8389,54.7646,54.8166,82941.0
2018-11-27 10:50:00,73.75,74.1,73.75,73.96,71966.0,54.8092,55.0693,54.8092,54.9653,71966.0
2018-11-27 11:00:00,73.96,73.96,73.7,73.79,57298.0,54.9653,54.9653,54.7721,54.8389,57298.0
2018-11-27 11:10:00,73.8,73.9,73.77,73.85,30230.0,54.8464,54.9207,54.8241,54.8835,30230.0
2018-11-27 11:20:00,73.85,73.89,73.79,73.86,45252.0,54.8835,54.9133,54.8389,54.891,45252.0
2018-11-27 11:30:00,73.87,73.99,73.86,73.94,34849.0,54.8984,54.9876,54.891,54.9504,34849.0
2018-11-27 11:40:00,73.94,74.11,73.82,74.07,124267.0,54.9504,55.0768,54.8612,55.047,124267.0
2018-11-27 11:50:00,74.08,74.09,73.98,74.04,46116.0,55.0545,55.0619,54.9801,55.0247,46116.0
2018-11-27 12:00:00,74.05,74.08,73.93,73.94,41292.0,55.0322,55.0545,54.943,54.9504,41292.0
2018-11-27 12:10:00,73.95,74.04,73.93,73.95,26321.0,54.9579,55.0247,54.943,54.9579,26321.0
2018-11-27 12:20:00,73.96,73.96,73.79,73.84,40772.0,54.9653,54.9653,54.8389,54.8761,40772.0
2018-11-27 12:30:00,73.84,74.07,73.82,74.07,91824.0,54.8761,55.047,54.8612,55.047,91824.0
2018-11-27 12:40:00,74.08,74.14,74.05,74.13,106449.0,55.0545,55.0991,55.0322,55.0916,106449.0
2018-11-27 12:50:00,74.11,74.14,74.04,74.09,48090.0,55.0768,55.0991,55.0247,55.0619,48090.0
2018-11-27 13:00:00,74.09,74.11,74.0,74.01,27882.0,55.0619,55.0768,54.995,55.0024,27882.0
2018-11-27 13:10:00,74.01,74.12,73.91,74.06,83433.0,55.0024,55.0842,54.9281,55.0396,83433.0
2018-11-27 13:20:00,74.07,74.13,74.0,74.11,34529.0,55.047,55.0916,54.995,55.0768,34529.0
2018-11-27 13:30:00,74.1,74.23,74.1,74.15,197070.0,55.0693,55.1659,55.0693,55.1065,197070.0
2018-11-27 13:40:00,74.15,74.24,74.11,74.16,89837.0,55.1065,55.1734,55.0768,55.1139,89837.0
2018-11-27 13:50:00,74.16,74.18,74.04,74.11,43532.0,55.1139,55.1288,55.0247,55.0768,43532.0
2018-11-27 14:00:00,74.11,74.13,73.84,73.88,101703.0,55.0768,55.0916,54.8761,54.9058,101703.0
2018-11-27 14:10:00,73.89,74.0,73.86,73.99,30467.0,54.9133,54.995,54.891,54.9876,30467.0
2018-11-27 14:20:00,73.98,74.0,73.95,74.0,54872.0,54.9801,54.995,54.9579,54.995,54872.0
2018-11-27 14:30:00,73.99,74.0,73.93,73.95,38482.0,54.9876,54.995,54.943,54.9579,38482.0
2018-11-27 14:40:00,73.95,74.05,73.94,73.96,85386.0,54.9579,55.0322,54.9504,54.9653,85386.0
2018-11-27 14:50:00,73.97,74.02,73.87,73.9,63576.0,54.9727,55.0099,54.8984,54.9207,63576.0
2018-11-27 15:00:00,73.91,74.01,73.88,73.99,52792.0,54.9281,55.0024,54.9058,54.9876,52792.0
2018-11-27 15:10:00,73.99,74.12,73.96,74.11,63175.0,54.9876,55.0842,54.9653,55.0768,63175.0
2018-11-27 15:20:00,74.1,74.21,74.09,74.21,46316.0,55.0693,55.1511,55.0619,55.1511,46316.0
2018-11-27 15:30:00,74.21,74.31,74.16,74.19,111787.0,55.1511,55.2254,55.1139,55.1362,111787.0
2018-11-27 15:40:00,74.2,74.22,74.09,74.1,105251.0,55.1436,55.1585,55.0619,55.0693,105251.0
2018-11-27 15:50:00,74.1,74.13,74.03,74.11,299528.0,55.0693,55.0916,55.0173,55.0768,299528.0
2018-11-28 09:30:00,73.9,74.08,73.66,73.7,123478.0,54.9207,55.0545,54.7423,54.7721,123478.0
2018-11-28 09:40:00,73.68,73.79,73.56,73.61,54463.0,54.7572,54.8389,54.668,54.7052,54463.0
2018-11-28 09:50:00,73.62,73.62,73.44,73.48,66176.0,54.7126,54.7126,54.5788,54.6086,66176.0
2018-11-28 10:00:00,73.47,73.51,73.43,73.47,58123.0,54.6011,54.6309,54.5714,54.6011,58123.0
2018-11-28 10:10:00,73.48,73.48,73.4,73.4,53999.0,54.6086,54.6086,54.5491,54.5491,53999.0
2018-11-28 10:20:00,73.42,73.47,73.39,73.42,85785.0,54.564,54.6011,54.5417,54.564,85785.0
2018-11-28 10:30:00,73.41,73.45,73.34,73.44,55078.0,54.5565,54.5863,54.5045,54.5788,55078.0
2018-11-28 10:40:00,73.44,73.58,73.39,73.47,59211.0,54.5788,54.6829,54.5417,54.6011,59211.0
2018-11-28 10:50:00,73.48,73.52,73.35,73.36,46019.0,54.6086,54.6383,54.5119,54.5194,46019.0
2018-11-28 11:00:00,73.35,73.52,73.3,73.45,50143.0,54.5119,54.6383,54.4748,54.5863,50143.0
2018-11-28 11:10:00,73.44,73.44,73.3,73.3,48437.0,54.5788,54.5788,54.4748,54.4748,48437.0
2018-11-28 11:20:00,73.3,73.41,73.29,73.4,37501.0,54.4748,54.5565,54.4674,54.5491,37501.0
2018-11-28 11:30:00,73.42,73.42,73.27,73.31,36197.0,54.564,54.564,54.4525,54.4822,36197.0
2018-11-28 11:40:00,73.31,73.33,73.25,73.32,30883.0,54.4822,54.4971,54.4376,54.4897,30883.0
2018-11-28 11:50:00,73.33,73.4,73.32,73.35,45506.0,54.4971,54.5491,54.4897,54.5119,45506.0
2018-11-28 12:00:00,73.34,73.66,73.34,73.63,78493.0,54.5045,54.7423,54.5045,54.72,78493.0
2018-11-28 12:10:00,73.63,73.66,73.49,73.52,45797.0,54.72,54.7423,54.616,54.6383,45797.0
2018-11-28 12:20:00,73.52,73.54,73.26,73.29,58026.0,54.6383,54.6532,54.4451,54.4674,58026.0
2018-11-28 12:30:00,73.3,73.3,73.04,73.13,54132.0,54.4748,54.4748,54.2816,54.3484,54132.0
2018-11-28 12:40:00,73.13,73.14,73.01,73.02,58578.0,54.3484,54.3559,54.2593,54.2667,58578.0
2018-11-28 12:50:00,73.02,73.15,73.01,73.06,51936.0,54.2667,54.3633,54.2593,54.2964,51936.0
2018-11-28 13:00:00,73.07,73.08,72.96,73.04,91038.0,54.3039,54.3113,54.2221,54.2816,91038.0
2018-11-28 13:10:00,73.03,73.11,73.0,73.0,40530.0,54.2741,54.3336,54.2518,54.2518,40530.0
2018-11-28 13:20:00,73.0,73.05,72.97,72.99,45858.0,54.2518,54.289,54.2295,54.2444,45858.0
2018-11-28 13:30:00,72.99,73.03,72.88,72.93,65279.0,54.2444,54.2741,54.1627,54.1998,65279.0
2018-11-28 13:40:00,72.93,73.07,72.91,73.05,42970.0,54.1998,54.3039,54.185,54.289,42970.0
2018-11-28 13:50:00,73.03,73.03,72.86,72.87,35841.0,54.2741,54.2741,54.1478,54.1552,35841.0
2018-11-28 14:00:00,72.87,72.89,72.81,72.86,32125.0,54.1552,54.1701,54.1106,54.1478,32125.0
2018-11-28 14:10:00,72.87,72.94,72.86,72.89,44253.0,54.1552,54.2072,54.1478,54.1701,44253.0
2018-11-28 14:20:00,72.89,73.05,72.87,73.04,40879.0,54.1701,54.289,54.1552,54.2816,40879.0
2018-11-28 14:30:00,73.05,73.06,72.96,72.97,49480.0,54.289,54.2964,54.2221,54.2295,49480.0
2018-11-28 14:40:00,72.97,73.13,72.97,73.1,41024.0,54.2295,54.3484,54.2295,54.3262,41024.0
2018-11-28 14:50:00,73.1,73.12,72.95,72.96,44542.0,54.3262,54.341,54.2147,54.2221,44542.0
2018-11-28 15:00:00,72.96,72.98,72.9,72.95,46548.0,54.2221,54.237,54.1775,54.2147,46548.0
2018-11-28 15:10:00,72.94,73.03,72.93,72.97,59834.0,54.2072,54.2741,54.1998,54.2295,59834.0
2018-11-28 15:20:00,72.97,73.04,72.95,73.03,61127.0,54.2295,54.2816,54.2147,54.2741,61127.0
2018-11-28 15:30:00,73.02,73.18,72.99,73.15,86000.0,54.2667,54.3856,54.2444,54.3633,86000.0
2018-11-28 15:40:00,73.16,73.29,73.16,73.27,126923.0,54.3707,54.4674,54.3707,54.4525,126923.0
2018-11-28 15:50:00,73.27,73.31,73.18,73.31,366929.0,54.4525,54.4822,54.3856,54.4822,366929.0
2018-11-29 09:30:00,73.99,74.0,73.44,73.57,158403.0,54.9876,54.995,54.5788,54.6754,158403.0
2018-11-29 09:40:00,73.57,73.61,73.3,73.36,101560.0,54.6754,54.7052,54.4748,54.5194,101560.0
2018-11-29 09:50:00,73.36,73.39,73.2,73.23,77168.0,54.5194,54.5417,54.4005,54.4228,77168.0
2018-11-29 10:00:00,73.22,73.55,73.13,73.53,141993.0,54.4153,54.6606,54.3484,54.6457,141993.0
2018-11-29 10:10:00,73.53,73.67,73.47,73.57,86390.0,54.6457,54.7498,54.6011,54.6754,86390.0
2018-11-29 10:20:00,73.6,73.71,73.53,73.61,63456.0,54.6977,54.7795,54.6457,54.7052,63456.0
2018-11-29 10:30:00,73.63,73.75,73.51,73.51,68550.0,54.72,54.8092,54.6309,54.6309,68550.0
2018-11-29 10:40:00,73.51,73.83,73.51,73.81,63305.0,54.6309,54.8687,54.6309,54.8538,63305.0
2018-11-29 10:50:00,73.8,73.84,73.65,73.65,102746.0,54.8464,54.8761,54.7349,54.7349,102746.0
2018-11-29 11:00:00,73.66,73.76,73.63,73.7,77196.0,54.7423,54.8166,54.72,54.7721,77196.0
2018-11-29 11:10:00,73.7,73.74,73.4,73.41,60490.0,54.7721,54.8018,54.5491,54.5565,60490.0
2018-11-29 11:20:00,73.4,73.57,73.39,73.55,125715.0,54.5491,54.6754,54.5417,54.6606,125715.0
2018-11-29 11:30:00,73.54,73.57,73.26,73.33,85417.0,54.6532,54.6754,54.4451,54.4971,85417.0
2018-11-29 11:40:00,73.33,73.38,73.26,73.34,126784.0,54.4971,54.5342,54.4451,54.5045,126784.0
2018-11-29 11:50:00,73.34,73.58,73.27,73.58,70713.0,54.5045,54.6829,54.4525,54.6829,70713.0
2018-11-29 12:00:00,73.57,73.72,73.57,73.67,67793.0,54.6754,54.7869,54.6754,54.7498,67793.0
2018-11-29 12:10:00,73.66,73.71,73.59,73.7,37744.0,54.7423,54.7795,54.6903,54.7721,37744.0
2018-11-29 12:20:00,73.7,73.74,73.69,73.71,28746.0,54.7721,54.8018,54.7646,54.7795,28746.0
2018-11-29 12:30:00,73.73,73.77,73.7,73.7,67556.0,54.7944,54.8241,54.7721,54.7721,67556.0
2018-11-29 12:40:00,73.71,73.75,73.67,73.71,37446.0,54.7795,54.8092,54.7498,54.7795,37446.0
2018-11-29 12:50:00,73.7,73.76,73.63,73.66,52488.0,54.7721,54.8166,54.72,54.7423,52488.0
2018-11-29 13:00:00,73.65,73.72,73.64,73.69,32142.0,54.7349,54.7869,54.7275,54.7646,32142.0
2018-11-29 13:10:00,73.68,73.69,73.61,73.65,37829.0,54.7572,54.7646,54.7052,54.7349,37829.0
2018-11-29 13:20:00,73.66,73.67,73.62,73.64,31496.0,54.7423,54.7498,54.7126,54.7275,31496.0
2018-11-29 13:30:00,73.63,73.65,73.56,73.58,56283.0,54.72,54.7349,54.668,54.6829,56283.0
2018-11-29 13:40:00,73.58,73.64,73.54,73.58,41554.0,54.6829,54.7275,54.6532,54.6829,41554.0
2018-11-29 13:50:00,73.58,73.63,73.48,73.57,41865.0,54.6829,54.72,54.6086,54.6754,41865.0
2018-11-29 14:00:00,73.56,73.59,73.44,73.45,27082.0,54.668,54.6903,54.5788,54.5863,27082.0
2018-11-29 14:10:00,73.45,73.58,73.45,73.56,29389.0,54.5863,54.6829,54.5863,54.668,29389.0
2018-11-29 14:20:00,73.56,73.58,73.46,73.48,41550.0,54.668,54.6829,54.5937,54.6086,41550.0
2018-11-29 14:30:00,73.48,73.56,73.46,73.55,38375.0,54.6086,54.668,54.5937,54.6606,38375.0
2018-11-29 14:40:00,73.55,73.6,73.51,73.59,47335.0,54.6606,54.6977,54.6309,54.6903,47335.0
2018-11-29 14:50:00,73.58,73.67,73.57,73.65,46759.0,54.6829,54.7498,54.6754,54.7349,46759.0
2018-11-29 15:00:00,73.66,73.68,73.6,73.64,62328.0,54.7423,54.7572,54.6977,54.7275,62328.0
2018-11-29 15:10:00,73.64,73.75,73.61,73.72,84753.0,54.7275,54.8092,54.7052,54.7869,84753.0
2018-11-29 15:20:00,73.73,73.77,73.67,73.76,103250.0,54.7944,54.8241,54.7498,54.8166,103250.0
2018-11-29 15:30:00,73.76,73.78,73.72,73.76,100804.0,54.8166,54.8315,54.7869,54.8166,100804.0
2018-11-29 15:40:00,73.75,73.86,73.72,73.74,158995.0,54.8092,54.891,54.7869,54.8018,158995.0
2018-11-29 15:50:00,73.74,73.79,73.69,73.75,358896.0,54.8018,54.8389,54.7646,54.8092,358896.0
2018-11-30 09:30:00,73.79,74.09,73.57,73.57,122308.0,54.8389,55.0619,54.6754,54.6754,122308.0
2018-11-30 09:40:00,73.58,73.91,73.57,73.86,86070.0,54.6829,54.9281,54.6754,54.891,86070.0
2018-11-30 09:50:00,73.87,74.1,73.87,74.05,107248.0,54.8984,55.0693,54.8984,55.0322,107248.0
2018-11-30 10:00:00,74.05,74.1,73.96,73.98,80948.0,55.0322,55.0693,54.9653,54.9801,80948.0
2018-11-30 10:10:00,73.99,74.0,73.6,73.64,88867.0,54.9876,54.995,54.6977,54.7275,88867.0
2018-11-30 10:20:00,73.63,73.74,73.57,73.7,51425.0,54.72,54.8018,54.6754,54.7721,51425.0
2018-11-30 10:30:00,73.69,73.76,73.68,73.73,43439.0,54.7646,54.8166,54.7572,54.7944,43439.0
2018-11-30 10:40:00,73.72,73.73,73.65,73.68,45100.0,54.7869,54.7944,54.7349,54.7572,45100.0
2018-11-30 10:50:00,73.69,73.75,73.64,73.7,83912.0,54.7646,54.8092,54.7275,54.7721,83912.0
2018-11-30 11:00:00,73.71,73.82,73.71,73.8,104116.0,54.7795,54.8612,54.7795,54.8464,104116.0
2018-11-30 11:10:00,73.81,73.82,73.66,73.66,75264.0,54.8538,54.8612,54.7423,54.7423,75264.0
2018-11-30 11:20:00,73.66,73.74,73.65,73.71,70154.0,54.7423,54.8018,54.7349,54.7795,70154.0
2018-11-30 11:30:00,73.71,73.76,73.66,73.75,52851.0,54.7795,54.8166,54.7423,54.8092,52851.0
2018-11-30 11:40:00,73.74,73.75,73.71,73.73,32871.0,54.8018,54.8092,54.7795,54.7944,32871.0
2018-11-30 11:50:00,73.73,73.76,73.7,73.73,37498.0,54.7944,54.8166,54.7721,54.7944,37498.0
2018-11-30 12:00:00,73.73,73.77,73.66,73.67,78725.0,54.7944,54.8241,54.7423,54.7498,78725.0
2018-11-30 12:10:00,73.67,73.71,73.65,73.71,59186.0,54.7498,54.7795,54.7349,54.7795,59186.0
2018-11-30 12:20:00,73.7,73.76,73.67,73.76,54231.0,54.7721,54.8166,54.7498,54.8166,54231.0
2018-11-30 12:30:00,73.76,73.94,73.75,73.89,59844.0,54.8166,54.9504,54.8092,54.9133,59844.0
2018-11-30 12:40:00,73.9,73.9,73.85,73.88,37153.0,54.9207,54.9207,54.8835,54.9058,37153.0
2018-11-30 12:50:00,73.88,73.94,73.82,73.93,48279.0,54.9058,54.9504,54.8612,54.943,48279.0
2018-11-30 13:00:00,73.94,74.07,73.93,74.03,66712.0,54.9504,55.047,54.943,55.0173,66712.0
2018-11-30 13:10:00,74.04,74.15,74.0,74.12,46624.0,55.0247,55.1065,54.995,55.0842,46624.0
2018-11-30 13:20:00,74.12,74.2,74.1,74.15,46662.0,55.0842,55.1436,55.0693,55.1065,46662.0
2018-11-30 13:30:00,74.14,74.18,74.06,74.12,77198.0,55.0991,55.1288,55.0396,55.0842,77198.0
2018-11-30 13:40:00,74.11,74.11,74.06,74.09,42866.0,55.0768,55.0768,55.0396,55.0619,42866.0
2018-11-30 13:50:00,74.09,74.16,74.06,74.15,37453.0,55.0619,55.1139,55.0396,55.1065,37453.0
2018-11-30 14:00:00,74.15,74.15,74.1,74.13,53632.0,55.1065,55.1065,55.0693,55.0916,53632.0
2018-11-30 14:10:00,74.14,74.16,74.09,74.13,90909.0,55.0991,55.1139,55.0619,55.0916,90909.0
2018-11-30 14:20:00,74.13,74.15,74.08,74.1,53128.0,55.0916,55.1065,55.0545,55.0693,53128.0
2018-11-30 14:30:00,74.1,74.2,74.09,74.14,77361.0,55.0693,55.1436,55.0619,55.0991,77361.0
2018-11-30 14:40:00,74.14,74.24,74.12,74.23,66030.0,55.0991,55.1734,55.0842,55.1659,66030.0
2018-11-30 14:50:00,74.23,74.31,74.17,74.29,75877.0,55.1659,55.2254,55.1214,55.2105,75877.0
2018-11-30 15:00:00,74.3,74.3,74.22,74.23,126100.0,55.218,55.218,55.1585,55.1659,126100.0
2018-11-30 15:10:00,74.23,74.23,74.13,74.18,96752.0,55.1659,55.1659,55.0916,55.1288,96752.0
2018-11-30 15:20:00,74.18,74.21,74.1,74.14,109528.0,55.1288,55.1511,55.0693,55.0991,109528.0
2018-11-30 15:30:00,74.14,74.29,74.11,74.28,189715.0,55.0991,55.2105,55.0768,55.2031,189715.0
2018-11-30 15:40:00,74.28,74.31,74.25,74.28,174301.0,55.2031,55.2254,55.1808,55.2031,174301.0
2018-11-30 15:50:00,74.28,74.53,74.26,74.5,716720.0,55.2031,55.3889,55.1882,55.3666,716720.0
2018-12-03 09:30:00,74.12,74.26,73.64,73.78,177238.0,55.0842,55.1882,54.7275,54.8315,177238.0
2018-12-03 09:40:00,73.77,73.96,73.69,73.95,110734.0,54.8241,54.9653,54.7646,54.9579,110734.0
2018-12-03 09:50:00,73.94,74.16,73.9,74.06,124158.0,54.9504,55.1139,54.9207,55.0396,124158.0
2018-12-03 10:00:00,74.08,74.2,74.0,74.15,102542.0,55.0545,55.1436,54.995,55.1065,102542.0
2018-12-03 10:10:00,74.16,74.31,74.16,74.24,76347.0,55.1139,55.2254,55.1139,55.1734,76347.0
2018-12-03 10:20:00,74.24,74.36,74.18,74.34,81679.0,55.1734,55.2626,55.1288,55.2477,81679.0
2018-12-03 10:30:00,74.35,74.41,74.24,74.37,69867.0,55.2551,55.2997,55.1734,55.27,69867.0
2018-12-03 10:40:00,74.37,74.5,74.32,74.37,63710.0,55.27,55.3666,55.2328,55.27,63710.0
2018-12-03 10:50:00,74.36,74.5,74.31,74.48,63141.0,55.2626,55.3666,55.2254,55.3517,63141.0
2018-12-03 11:00:00,74.51,74.53,74.39,74.52,61729.0,55.374,55.3889,55.2849,55.3815,61729.0
2018-12-03 11:10:00,74.51,74.72,74.49,74.69,81430.0,55.374,55.5301,55.3592,55.5078,81430.0
2018-12-03 11:20:00,74.68,74.72,74.54,74.66,197460.0,55.5004,55.5301,55.3963,55.4855,197460.0
2018-12-03 11:30:00,74.67,74.68,74.45,74.48,120798.0,55.4929,55.5004,55.3294,55.3517,120798.0
2018-12-03 11:40:00,74.48,74.61,74.48,74.61,73930.0,55.3517,55.4483,55.3517,55.4483,73930.0
2018-12-03 11:50:00,74.61,74.81,74.6,74.77,61356.0,55.4483,55.597,55.4409,55.5673,61356.0
2018-12-03 12:00:00,74.77,74.86,74.72,74.86,66467.0,55.5673,55.6341,55.5301,55.6341,66467.0
2018-12-03 12:10:00,74.86,74.87,74.73,74.79,77425.0,55.6341,55.6416,55.5375,55.5821,77425.0
2018-12-03 12:20:00,74.77,74.87,74.77,74.84,35597.0,55.5673,55.6416,55.5673,55.6193,35597.0
2018-12-03 12:30:00,74.84,74.89,74.81,74.88,51699.0,55.6193,55.6564,55.597,55.649,51699.0
2018-12-03 12:40:00,74.88,74.88,74.77,74.78,53537.0,55.649,55.649,55.5673,55.5747,53537.0
2018-12-03 12:50:00,74.77,74.8,74.68,74.69,64830.0,55.5673,55.5896,55.5004,55.5078,64830.0
2018-12-03 13:00:00,74.69,74.8,74.68,74.79,49036.0,55.5078,55.5896,55.5004,55.5821,49036.0
2018-12-03 13:10:00,74.79,74.84,74.72,74.73,47670.0,55.5821,55.6193,55.5301,55.5375,47670.0
2018-12-03 13:20:00,74.73,74.9,74.73,74.88,63127.0,55.5375,55.6639,55.5375,55.649,63127.0
2018-12-03 13:30:00,74.88,74.89,74.8,74.8,57896.0,55.649,55.6564,55.5896,55.5896,57896.0
2018-12-03 13:40:00,74.8,74.82,74.76,74.81,39232.0,55.5896,55.6044,55.5598,55.597,39232.0
2018-12-03 13:50:00,74.81,74.84,74.77,74.84,37624.0,55.597,55.6193,55.5673,55.6193,37624.0
2018-12-03 14:00:00,74.84,74.87,74.74,74.8,88384.0,55.6193,55.6416,55.545,55.5896,88384.0
2018-12-03 14:10:00,74.8,74.81,74.74,74.79,89997.0,55.5896,55.597,55.545,55.5821,89997.0
2018-12-03 14:20:00,74.78,74.88,74.77,74.84,54621.0,55.5747,55.649,55.5673,55.6193,54621.0
2018-12-03 14:30:00,74.85,75.0,74.79,75.0,178104.0,55.6267,55.7382,55.5821,55.7382,178104.0
2018-12-03 14:40:00,75.0,75.0,74.91,74.96,81260.0,55.7382,55.7382,55.6713,55.7085,81260.0
2018-12-03 14:50:00,74.96,74.98,74.91,74.95,90105.0,55.7085,55.7233,55.6713,55.701,90105.0
2018-12-03 15:00:00,74.94,75.08,74.9,75.06,80077.0,55.6936,55.7976,55.6639,55.7828,80077.0
2018-12-03 15:10:00,75.06,75.21,75.06,75.13,85648.0,55.7828,55.8943,55.7828,55.8348,85648.0
2018-12-03 15:20:00,75.13,75.17,75.06,75.14,78733.0,55.8348,55.8645,55.7828,55.8422,78733.0
2018-12-03 15:30:00,75.14,75.18,75.08,75.15,163524.0,55.8422,55.872,55.7976,55.8497,163524.0
2018-12-03 15:40:00,75.15,75.16,75.07,75.07,192138.0,55.8497,55.8571,55.7902,55.7902,192138.0
2018-12-03 15:50:00,75.08,75.2,75.03,75.13,366591.0,55.7976,55.8868,55.7605,55.8348,366591.0
2018-12-04 09:30:00,75.37,75.66,75.29,75.34,136076.0,56.0132,56.2287,55.9537,55.9909,136076.0
2018-12-04 09:40:00,75.34,75.55,75.32,75.53,100009.0,55.9909,56.1469,55.976,56.1321,100009.0
2018-12-04 09:50:00,75.54,75.66,75.49,75.53,87769.0,56.1395,56.2287,56.1023,56.1321,87769.0
2018-12-04 10:00:00,75.54,75.56,75.4,75.43,133475.0,56.1395,56.1544,56.0355,56.0578,133475.0
2018-12-04 10:10:00,75.43,75.55,75.4,75.47,157150.0,56.0578,56.1469,56.0355,56.0875,157150.0
2018-12-04 10:20:00,75.47,75.5,75.44,75.49,128301.0,56.0875,56.1098,56.0652,56.1023,128301.0
2018-12-04 10:30:00,75.49,75.71,75.49,75.66,100644.0,56.1023,56.2658,56.1023,56.2287,100644.0
2018-12-04 10:40:00,75.65,75.82,75.64,75.81,66685.0,56.2213,56.3476,56.2138,56.3402,66685.0
2018-12-04 10:50:00,75.82,75.85,75.73,75.78,70701.0,56.3476,56.3699,56.2807,56.3179,70701.0
2018-12-04 11:00:00,75.78,76.05,75.75,75.98,106415.0,56.3179,56.5185,56.2956,56.4665,106415.0
2018-12-04 11:10:00,75.98,76.11,75.97,76.1,82361.0,56.4665,56.5631,56.4591,56.5557,82361.0
2018-12-04 11:20:00,76.1,76.12,75.99,76.04,76861.0,56.5557,56.5705,56.4739,56.5111,76861.0
2018-12-04 11:30:00,76.05,76.24,76.03,76.23,98121.0,56.5185,56.6597,56.5037,56.6523,98121.0
2018-12-04 11:40:00,76.24,76.25,76.14,76.22,97417.0,56.6597,56.6672,56.5854,56.6449,97417.0
2018-12-04 11:50:00,76.22,76.28,76.16,76.17,121420.0,56.6449,56.6895,56.6003,56.6077,121420.0
2018-12-04 12:00:00,76.17,76.2,75.94,76.03,164185.0,56.6077,56.63,56.4368,56.5037,164185.0
2018-12-04 12:10:00,76.03,76.17,75.96,76.06,110924.0,56.5037,56.6077,56.4516,56.526,110924.0
2018-12-04 12:20:00,76.06,76.09,75.97,76.05,85599.0,56.526,56.5482,56.4591,56.5185,85599.0
2018-12-04 12:30:00,76.06,76.2,75.95,76.18,110040.0,56.526,56.63,56.4442,56.6151,110040.0
2018-12-04 12:40:00,76.17,76.23,76.14,76.18,65789.0,56.6077,56.6523,56.5854,56.6151,65789.0
2018-12-04 12:50:00,76.18,76.41,76.17,76.3,74516.0,56.6151,56.7861,56.6077,56.7043,74516.0
2018-12-04 13:00:00,76.3,76.4,76.29,76.4,87406.0,56.7043,56.7786,56.6969,56.7786,87406.0
2018-12-04 13:10:00,76.4,76.45,76.31,76.32,69646.0,56.7786,56.8158,56.7117,56.7192,69646.0
2018-12-04 13:20:00,76.32,76.32,76.14,76.17,92812.0,56.7192,56.7192,56.5854,56.6077,92812.0
2018-12-04 13:30:00,76.16,76.21,76.1,76.14,82970.0,56.6003,56.6374,56.5557,56.5854,82970.0
2018-12-04 13:40:00,76.14,76.22,76.07,76.13,80152.0,56.5854,56.6449,56.5334,56.578,80152.0
2018-12-04 13:50:00,76.13,76.23,76.08,76.19,74585.0,56.578,56.6523,56.5408,56.6226,74585.0
2018-12-04 14:00:00,76.19,76.22,76.03,76.04,122624.0,56.6226,56.6449,56.5037,56.5111,122624.0
2018-12-04 14:10:00,76.04,76.06,75.9,75.91,75089.0,56.5111,56.526,56.407,56.4145,75089.0
2018-12-04 14:20:00,75.91,75.99,75.88,75.99,58191.0,56.4145,56.4739,56.3922,56.4739,58191.0
2018-12-04 14:30:00,76.0,76.13,76.0,76.05,111653.0,56.4814,56.578,56.4814,56.5185,111653.0
2018-12-04 14:40:00,76.05,76.08,75.93,75.93,73483.0,56.5185,56.5408,56.4293,56.4293,73483.0
2018-12-04 14:50:00,75.94,75.94,75.75,75.77,77027.0,56.4368,56.4368,56.2956,56.3104,77027.0
2018-12-04 15:00:00,75.76,75.8,75.61,75.61,76373.0,56.303,56.3327,56.1915,56.1915,76373.0
2018-12-04 15:10:00,75.62,75.63,75.46,75.5,100641.0,56.199,56.2064,56.08,56.1098,100641.0
2018-12-04 15:20:00,75.5,75.59,75.39,75.43,112579.0,56.1098,56.1767,56.028,56.0578,112579.0
2018-12-04 15:30:00,75.42,75.46,75.24,75.27,205915.0,56.0503,56.08,55.9165,55.9388,205915.0
2018-12-04 15:40:00,75.26,75.26,75.11,75.13,202598.0,55.9314,55.9314,55.8199,55.8348,202598.0
2018-12-04 15:50:00,75.13,75.33,75.03,75.32,547566.0,55.8348,55.9834,55.7605,55.976,547566.0
2018-12-06 09:30:00,74.75,74.9,73.92,73.92,298200.0,56.1727,56.2854,55.549,55.549,298200.0
2018-12-06 09:40:00,73.95,74.17,73.85,74.01,118936.0,55.5715,55.7368,55.4964,55.6166,118936.0
2018-12-06 09:50:00,74.01,74.22,73.99,74.08,142900.0,55.6166,55.7744,55.6016,55.6692,142900.0
2018-12-06 10:00:00,74.09,74.2,73.78,73.8,132366.0,55.6767,55.7594,55.4438,55.4588,132366.0
2018-12-06 10:10:00,73.81,73.89,73.52,73.53,142667.0,55.4663,55.5264,55.2484,55.2559,142667.0
2018-12-06 10:20:00,73.52,73.61,73.36,73.59,110476.0,55.2484,55.316,55.1281,55.301,110476.0
2018-12-06 10:30:00,73.6,73.76,73.56,73.7,79520.0,55.3085,55.4287,55.2784,55.3836,79520.0
2018-12-06 10:40:00,73.71,73.9,73.62,73.77,122844.0,55.3912,55.5339,55.3235,55.4363,122844.0
2018-12-06 10:50:00,73.76,73.81,73.66,73.79,86378.0,55.4287,55.4663,55.3536,55.4513,86378.0
2018-12-06 11:00:00,73.8,73.82,73.61,73.61,94609.0,55.4588,55.4738,55.316,55.316,94609.0
2018-12-06 11:10:00,73.59,73.59,73.43,73.5,58206.0,55.301,55.301,55.1808,55.2334,58206.0
2018-12-06 11:20:00,73.5,73.63,73.36,73.45,80036.0,55.2334,55.331,55.1281,55.1958,80036.0
2018-12-06 11:30:00,73.44,73.65,73.36,73.43,87519.0,55.1883,55.3461,55.1281,55.1808,87519.0
2018-12-06 11:40:00,73.43,73.55,73.36,73.48,110537.0,55.1808,55.2709,55.1281,55.2183,110537.0
2018-12-06 11:50:00,73.49,73.66,73.46,73.48,88858.0,55.2258,55.3536,55.2033,55.2183,88858.0
2018-12-06 12:00:00,73.47,73.68,73.46,73.62,75893.0,55.2108,55.3686,55.2033,55.3235,75893.0
2018-12-06 12:10:00,73.62,73.73,73.55,73.68,128392.0,55.3235,55.4062,55.2709,55.3686,128392.0
2018-12-06 12:20:00,73.67,73.8,73.67,73.72,104945.0,55.3611,55.4588,55.3611,55.3987,104945.0
2018-12-06 12:30:00,73.71,73.75,73.68,73.71,64189.0,55.3912,55.4212,55.3686,55.3912,64189.0
2018-12-06 12:40:00,73.72,73.91,73.68,73.89,81972.0,55.3987,55.5415,55.3686,55.5264,81972.0
2018-12-06 12:50:00,73.88,73.98,73.8,73.97,48074.0,55.5189,55.5941,55.4588,55.5865,48074.0
2018-12-06 13:00:00,73.97,74.01,73.86,73.86,83778.0,55.5865,55.6166,55.5039,55.5039,83778.0
2018-12-06 13:10:00,73.87,73.95,73.86,73.9,117472.0,55.5114,55.5715,55.5039,55.5339,117472.0
2018-12-06 13:20:00,73.91,73.99,73.81,73.81,71033.0,55.5415,55.6016,55.4663,55.4663,71033.0
2018-12-06 13:30:00,73.81,73.87,73.67,73.79,91089.0,55.4663,55.5114,55.3611,55.4513,91089.0
2018-12-06 13:40:00,73.79,73.88,73.76,73.86,51525.0,55.4513,55.5189,55.4287,55.5039,51525.0
2018-12-06 13:50:00,73.87,74.05,73.85,74.05,43272.0,55.5114,55.6467,55.4964,55.6467,43272.0
2018-12-06 14:00:00,74.05,74.2,74.04,74.12,65948.0,55.6467,55.7594,55.6391,55.6993,65948.0
2018-12-06 14:10:00,74.11,74.11,73.93,73.97,60984.0,55.6918,55.6918,55.5565,55.5865,60984.0
2018-12-06 14:20:00,73.97,74.11,73.92,74.11,54000.0,55.5865,55.6918,55.549,55.6918,54000.0
2018-12-06 14:30:00,74.1,74.21,74.07,74.17,51459.0,55.6842,55.7669,55.6617,55.7368,51459.0
2018-12-06 14:40:00,74.17,74.3,74.11,74.22,54811.0,55.7368,55.8345,55.6918,55.7744,54811.0
2018-12-06 14:50:00,74.22,74.46,74.22,74.43,65574.0,55.7744,55.9548,55.7744,55.9322,65574.0
2018-12-06 15:00:00,74.43,74.56,74.39,74.42,91301.0,55.9322,56.0299,55.9022,55.9247,91301.0
2018-12-06 15:10:00,74.42,74.53,74.41,74.48,85477.0,55.9247,56.0074,55.9172,55.9698,85477.0
2018-12-06 15:20:00,74.47,74.6,74.41,74.56,85929.0,55.9623,56.06,55.9172,56.0299,85929.0
2018-12-06 15:30:00,74.55,74.68,74.48,74.61,124412.0,56.0224,56.1201,55.9698,56.0675,124412.0
2018-12-06 15:40:00,74.6,74.66,74.45,74.65,215470.0,56.06,56.1051,55.9473,56.0975,215470.0
2018-12-06 15:50:00,74.65,74.87,74.63,74.8,433218.0,56.0975,56.2629,56.0825,56.2103,433218.0
2018-12-07 09:30:00,74.97,74.99,74.48,74.83,138491.0,56.338,56.3531,55.9698,56.2328,138491.0
2018-12-07 09:40:00,74.83,75.4,74.79,75.38,138463.0,56.2328,56.6612,56.2028,56.6461,138463.0
2018-12-07 09:50:00,75.37,75.6,75.37,75.53,82758.0,56.6386,56.8114,56.6386,56.7588,82758.0
2018-12-07 10:00:00,75.51,75.82,75.48,75.77,62229.0,56.7438,56.9768,56.7213,56.9392,62229.0
2018-12-07 10:10:00,75.76,75.91,75.59,75.62,88933.0,56.9317,57.0444,56.8039,56.8265,88933.0
2018-12-07 10:20:00,75.61,75.65,75.35,75.52,110759.0,56.819,56.849,56.6236,56.7513,110759.0
2018-12-07 10:30:00,75.52,75.72,75.5,75.64,96273.0,56.7513,56.9016,56.7363,56.8415,96273.0
2018-12-07 10:40:00,75.63,75.88,75.6,75.88,76515.0,56.834,57.0219,56.8114,57.0219,76515.0
2018-12-07 10:50:00,75.88,76.06,75.83,76.0,96773.0,57.0219,57.1571,56.9843,57.112,96773.0
2018-12-07 11:00:00,76.0,76.06,75.86,76.05,68017.0,57.112,57.1571,57.0068,57.1496,68017.0
2018-12-07 11:10:00,76.04,76.1,75.87,75.87,72162.0,57.1421,57.1872,57.0143,57.0143,72162.0
2018-12-07 11:20:00,75.87,75.9,75.76,75.84,78497.0,57.0143,57.0369,56.9317,56.9918,78497.0
2018-12-07 11:30:00,75.85,75.97,75.82,75.92,70801.0,56.9993,57.0895,56.9768,57.0519,70801.0
2018-12-07 11:40:00,75.93,76.08,75.84,76.06,66493.0,57.0594,57.1722,56.9918,57.1571,66493.0
2018-12-07 11:50:00,76.06,76.07,75.96,76.06,64143.0,57.1571,57.1646,57.082,57.1571,64143.0
2018-12-07 12:00:00,76.06,76.11,75.97,76.04,69028.0,57.1571,57.1947,57.0895,57.1421,69028.0
2018-12-07 12:10:00,76.04,76.26,76.04,76.16,69947.0,57.1421,57.3074,57.1421,57.2323,69947.0
2018-12-07 12:20:00,76.17,76.36,76.17,76.28,73766.0,57.2398,57.3826,57.2398,57.3225,73766.0
2018-12-07 12:30:00,76.28,76.29,76.11,76.12,65257.0,57.3225,57.33,57.1947,57.2022,65257.0
2018-12-07 12:40:00,76.12,76.19,76.07,76.16,56590.0,57.2022,57.2548,57.1646,57.2323,56590.0
2018-12-07 12:50:00,76.16,76.27,76.11,76.24,47874.0,57.2323,57.3149,57.1947,57.2924,47874.0
2018-12-07 13:00:00,76.24,76.28,76.13,76.14,41304.0,57.2924,57.3225,57.2097,57.2172,41304.0
2018-12-07 13:10:00,76.14,76.19,75.95,75.95,39018.0,57.2172,57.2548,57.0745,57.0745,39018.0
2018-12-07 13:20:00,75.96,76.03,75.87,75.91,55597.0,57.082,57.1346,57.0143,57.0444,55597.0
2018-12-07 13:30:00,75.91,76.01,75.88,75.99,66799.0,57.0444,57.1196,57.0219,57.1045,66799.0
2018-12-07 13:40:00,75.99,76.09,75.92,75.92,31949.0,57.1045,57.1797,57.0519,57.0519,31949.0
2018-12-07 13:50:00,75.91,75.97,75.81,75.81,93821.0,57.0444,57.0895,56.9693,56.9693,93821.0
2018-12-07 14:00:00,75.81,75.82,75.69,75.74,136232.0,56.9693,56.9768,56.8791,56.9167,136232.0
2018-12-07 14:10:00,75.73,75.94,75.71,75.94,95430.0,56.9091,57.067,56.8941,57.067,95430.0
2018-12-07 14:20:00,75.93,75.99,75.87,75.95,194866.0,57.0594,57.1045,57.0143,57.0745,194866.0
2018-12-07 14:30:00,75.96,76.02,75.88,75.92,92268.0,57.082,57.1271,57.0219,57.0519,92268.0
2018-12-07 14:40:00,75.92,76.03,75.91,76.0,98347.0,57.0519,57.1346,57.0444,57.112,98347.0
2018-12-07 14:50:00,76.01,76.06,75.75,75.8,81330.0,57.1196,57.1571,56.9242,56.9617,81330.0
2018-12-07 15:00:00,75.8,75.87,75.66,75.86,99452.0,56.9617,57.0143,56.8565,57.0068,99452.0
2018-12-07 15:10:00,75.86,75.97,75.81,75.87,66167.0,57.0068,57.0895,56.9693,57.0143,66167.0
2018-12-07 15:20:00,75.88,76.0,75.8,75.96,70355.0,57.0219,57.112,56.9617,57.082,70355.0
2018-12-07 15:30:00,75.95,76.09,75.95,75.98,220530.0,57.0745,57.1797,57.0745,57.097,220530.0
2018-12-07 15:40:00,75.97,76.07,75.81,75.83,317343.0,57.0895,57.1646,56.9693,56.9843,317343.0
2018-12-07 15:50:00,75.84,75.86,75.56,75.6,724875.0,56.9918,57.0068,56.7814,56.8114,724875.0
2018-12-10 09:30:00,75.75,75.79,75.22,75.3,456159.0,56.9242,56.9542,56.5259,56.586,456159.0
2018-12-10 09:40:00,75.3,75.3,75.05,75.06,171536.0,56.586,56.586,56.3981,56.4057,171536.0
2018-12-10 09:50:00,75.07,75.29,75.03,75.25,144025.0,56.4132,56.5785,56.3831,56.5484,144025.0
2018-12-10 10:00:00,75.24,75.25,74.95,74.95,163333.0,56.5409,56.5484,56.323,56.323,163333.0
2018-12-10 10:10:00,74.96,75.06,74.6,74.64,244237.0,56.3305,56.4057,56.06,56.09,244237.0
2018-12-10 10:20:00,74.64,75.14,74.55,75.04,144783.0,56.09,56.4658,56.0224,56.3906,144783.0
2018-12-10 10:30:00,75.0,75.08,74.74,74.74,123445.0,56.3606,56.4207,56.1652,56.1652,123445.0
2018-12-10 10:40:00,74.75,74.79,74.37,74.37,94551.0,56.1727,56.2028,55.8871,55.8871,94551.0
2018-12-10 10:50:00,74.39,74.43,74.19,74.41,145315.0,55.9022,55.9322,55.7519,55.9172,145315.0
2018-12-10 11:00:00,74.42,74.45,73.85,74.02,181675.0,55.9247,55.9473,55.4964,55.6241,181675.0
2018-12-10 11:10:00,74.01,74.5,74.01,74.45,162039.0,55.6166,55.9848,55.6166,55.9473,162039.0
2018-12-10 11:20:00,74.44,74.57,74.37,74.47,117803.0,55.9397,56.0374,55.8871,55.9623,117803.0
2018-12-10 11:30:00,74.47,74.63,74.37,74.63,163740.0,55.9623,56.0825,55.8871,56.0825,163740.0
2018-12-10 11:40:00,74.63,74.77,74.6,74.74,109249.0,56.0825,56.1877,56.06,56.1652,109249.0
2018-12-10 11:50:00,74.76,74.82,74.61,74.73,58230.0,56.1802,56.2253,56.0675,56.1577,58230.0
2018-12-10 12:00:00,74.72,74.91,74.7,74.91,64523.0,56.1502,56.2929,56.1351,56.2929,64523.0
2018-12-10 12:10:00,74.92,74.99,74.77,74.77,52409.0,56.3004,56.3531,56.1877,56.1877,52409.0
2018-12-10 12:20:00,74.75,75.06,74.74,75.0,85621.0,56.1727,56.4057,56.1652,56.3606,85621.0
2018-12-10 12:30:00,75.0,75.31,74.99,75.25,55551.0,56.3606,56.5935,56.3531,56.5484,55551.0
2018-12-10 12:40:00,75.25,75.48,75.21,75.47,67358.0,56.5484,56.7213,56.5184,56.7138,67358.0
2018-12-10 12:50:00,75.48,75.62,75.46,75.47,82438.0,56.7213,56.8265,56.7062,56.7138,82438.0
2018-12-10 13:00:00,75.47,75.63,75.43,75.57,83001.0,56.7138,56.834,56.6837,56.7889,83001.0
2018-12-10 13:10:00,75.58,75.73,75.53,75.71,71648.0,56.7964,56.9091,56.7588,56.8941,71648.0
2018-12-10 13:20:00,75.72,75.73,75.5,75.58,73919.0,56.9016,56.9091,56.7363,56.7964,73919.0
2018-12-10 13:30:00,75.58,75.68,75.58,75.63,54477.0,56.7964,56.8716,56.7964,56.834,54477.0
2018-12-10 13:40:00,75.63,75.85,75.62,75.84,97535.0,56.834,56.9993,56.8265,56.9918,97535.0
2018-12-10 13:50:00,75.84,75.87,75.74,75.8,76634.0,56.9918,57.0143,56.9167,56.9617,76634.0
2018-12-10 14:00:00,75.81,75.86,75.71,75.75,45943.0,56.9693,57.0068,56.8941,56.9242,45943.0
2018-12-10 14:10:00,75.75,75.92,75.74,75.91,74592.0,56.9242,57.0519,56.9167,57.0444,74592.0
2018-12-10 14:20:00,75.92,76.01,75.9,76.01,69249.0,57.0519,57.1196,57.0369,57.1196,69249.0
2018-12-10 14:30:00,76.01,76.17,76.01,76.06,52124.0,57.1196,57.2398,57.1196,57.1571,52124.0
2018-12-10 14:40:00,76.07,76.14,76.04,76.04,50619.0,57.1646,57.2172,57.1421,57.1421,50619.0
2018-12-10 14:50:00,76.03,76.16,75.96,76.03,77542.0,57.1346,57.2323,57.082,57.1346,77542.0
2018-12-10 15:00:00,76.04,76.17,75.98,76.15,71401.0,57.1421,57.2398,57.097,57.2248,71401.0
2018-12-10 15:10:00,76.15,76.15,75.98,76.01,69782.0,57.2248,57.2248,57.097,57.1196,69782.0
2018-12-10 15:20:00,76.01,76.14,75.98,76.14,75000.0,57.1196,57.2172,57.097,57.2172,75000.0
2018-12-10 15:30:00,76.15,76.31,76.14,76.29,152250.0,57.2248,57.345,57.2172,57.33,152250.0
2018-12-10 15:40:00,76.28,76.34,76.21,76.25,153224.0,57.3225,57.3675,57.2698,57.2999,153224.0
2018-12-10 15:50:00,76.25,76.28,76.12,76.26,454108.0,57.2999,57.3225,57.2022,57.3074,454108.0
2018-12-11 09:30:00,76.19,76.41,75.96,76.01,188650.0,57.2548,57.4201,57.082,57.1196,188650.0
2018-12-11 09:40:00,76.01,76.28,75.98,76.17,137390.0,57.1196,57.3225,57.097,57.2398,137390.0
2018-12-11 09:50:00,76.17,76.39,76.14,76.39,84242.0,57.2398,57.4051,57.2172,57.4051,84242.0
2018-12-11 10:00:00,76.39,76.49,76.36,76.45,73826.0,57.4051,57.4803,57.3826,57.4502,73826.0
2018-12-11 10:10:00,76.47,76.6,76.32,76.38,81848.0,57.4652,57.5629,57.3525,57.3976,81848.0
2018-12-11 10:20:00,76.34,76.35,76.21,76.25,69571.0,57.3675,57.3751,57.2698,57.2999,69571.0
2018-12-11 10:30:00,76.25,76.28,76.11,76.27,67426.0,57.2999,57.3225,57.1947,57.3149,67426.0
2018-12-11 10:40:00,76.27,76.38,76.23,76.27,77728.0,57.3149,57.3976,57.2849,57.3149,77728.0
2018-12-11 10:50:00,76.28,76.38,76.26,76.28,52345.0,57.3225,57.3976,57.3074,57.3225,52345.0
2018-12-11 11:00:00,76.28,76.34,76.21,76.29,47907.0,57.3225,57.3675,57.2698,57.33,47907.0
2018-12-11 11:10:00,76.29,76.41,76.24,76.33,59368.0,57.33,57.4201,57.2924,57.36,59368.0
2018-12-11 11:20:00,76.33,76.4,76.2,76.21,83622.0,57.36,57.4126,57.2623,57.2698,83622.0
2018-12-11 11:30:00,76.2,76.28,76.17,76.26,122999.0,57.2623,57.3225,57.2398,57.3074,122999.0
2018-12-11 11:40:00,76.26,76.31,76.2,76.26,92250.0,57.3074,57.345,57.2623,57.3074,92250.0
2018-12-11 11:50:00,76.28,76.32,76.24,76.31,47061.0,57.3225,57.3525,57.2924,57.345,47061.0
2018-12-11 12:00:00,76.31,76.32,76.21,76.28,52597.0,57.345,57.3525,57.2698,57.3225,52597.0
2018-12-11 12:10:00,76.28,76.28,76.16,76.23,53402.0,57.3225,57.3225,57.2323,57.2849,53402.0
2018-12-11 12:20:00,76.23,76.3,76.16,76.26,52268.0,57.2849,57.3375,57.2323,57.3074,52268.0
2018-12-11 12:30:00,76.25,76.28,76.2,76.25,50424.0,57.2999,57.3225,57.2623,57.2999,50424.0
2018-12-11 12:40:00,76.25,76.37,76.24,76.34,85694.0,57.2999,57.3901,57.2924,57.3675,85694.0
2018-12-11 12:50:00,76.34,76.35,76.2,76.26,66441.0,57.3675,57.3751,57.2623,57.3074,66441.0
2018-12-11 13:00:00,76.26,76.27,76.16,76.25,36402.0,57.3074,57.3149,57.2323,57.2999,36402.0
2018-12-11 13:10:00,76.25,76.29,76.21,76.26,65188.0,57.2999,57.33,57.2698,57.3074,65188.0
2018-12-11 13:20:00,76.26,76.3,76.21,76.23,48563.0,57.3074,57.3375,57.2698,57.2849,48563.0
2018-12-11 13:30:00,76.23,76.27,76.18,76.25,43443.0,57.2849,57.3149,57.2473,57.2999,43443.0
2018-12-11 13:40:00,76.26,76.26,76.1,76.21,74898.0,57.3074,57.3074,57.1872,57.2698,74898.0
2018-12-11 13:50:00,76.21,76.23,76.14,76.16,79125.0,57.2698,57.2849,57.2172,57.2323,79125.0
2018-12-11 14:00:00,76.17,76.24,76.1,76.24,59305.0,57.2398,57.2924,57.1872,57.2924,59305.0
2018-12-11 14:10:00,76.24,76.4,76.24,76.31,50532.0,57.2924,57.4126,57.2924,57.345,50532.0
2018-12-11 14:20:00,76.32,76.45,76.32,76.45,49219.0,57.3525,57.4502,57.3525,57.4502,49219.0
2018-12-11 14:30:00,76.44,76.48,76.32,76.36,70983.0,57.4427,57.4727,57.3525,57.3826,70983.0
2018-12-11 14:40:00,76.36,76.51,76.36,76.41,76894.0,57.3826,57.4953,57.3826,57.4201,76894.0
2018-12-11 14:50:00,76.42,76.53,76.4,76.45,74262.0,57.4277,57.5103,57.4126,57.4502,74262.0
2018-12-11 15:00:00,76.45,76.51,76.39,76.45,63535.0,57.4502,57.4953,57.4051,57.4502,63535.0
2018-12-11 15:10:00,76.45,76.58,76.44,76.51,90463.0,57.4502,57.5479,57.4427,57.4953,90463.0
2018-12-11 15:20:00,76.5,76.62,76.4,76.4,120556.0,57.4878,57.578,57.4126,57.4126,120556.0
2018-12-11 15:30:00,76.41,76.46,76.31,76.33,100246.0,57.4201,57.4577,57.345,57.36,100246.0
2018-12-11 15:40:00,76.32,76.35,76.22,76.24,123976.0,57.3525,57.3751,57.2774,57.2924,123976.0
2018-12-11 15:50:00,76.23,76.38,76.18,76.25,363234.0,57.2849,57.3976,57.2473,57.2999,363234.0
2018-12-12 09:30:00,76.39,76.67,76.3,76.48,98923.0,57.4051,57.6155,57.3375,57.4727,98923.0
2018-12-12 09:40:00,76.5,76.5,76.25,76.25,79631.0,57.4878,57.4878,57.2999,57.2999,79631.0
2018-12-12 09:50:00,76.26,76.32,76.11,76.18,50933.0,57.3074,57.3525,57.1947,57.2473,50933.0
2018-12-12 10:00:00,76.17,76.38,76.15,76.35,68602.0,57.2398,57.3976,57.2248,57.3751,68602.0
2018-12-12 10:10:00,76.35,76.47,76.26,76.32,84625.0,57.3751,57.4652,57.3074,57.3525,84625.0
2018-12-12 10:20:00,76.33,76.33,76.1,76.2,39351.0,57.36,57.36,57.1872,57.2623,39351.0
2018-12-12 10:30:00,76.23,76.27,76.01,76.04,73470.0,57.2849,57.3149,57.1196,57.1421,73470.0
2018-12-12 10:40:00,76.04,76.13,75.84,75.88,44923.0,57.1421,57.2097,56.9918,57.0219,44923.0
2018-12-12 10:50:00,75.89,76.04,75.89,75.96,39012.0,57.0294,57.1421,57.0294,57.082,39012.0
2018-12-12 11:00:00,75.96,75.99,75.84,75.84,41395.0,57.082,57.1045,56.9918,56.9918,41395.0
2018-12-12 11:10:00,75.84,75.86,75.73,75.74,38263.0,56.9918,57.0068,56.9091,56.9167,38263.0
2018-12-12 11:20:00,75.73,75.78,75.65,75.75,38663.0,56.9091,56.9467,56.849,56.9242,38663.0
2018-12-12 11:30:00,75.74,75.83,75.66,75.74,35186.0,56.9167,56.9843,56.8565,56.9167,35186.0
2018-12-12 11:40:00,75.74,75.82,75.7,75.74,83627.0,56.9167,56.9768,56.8866,56.9167,83627.0
2018-12-12 11:50:00,75.74,75.74,75.44,75.61,50416.0,56.9167,56.9167,56.6912,56.819,50416.0
2018-12-12 12:00:00,75.61,75.68,75.52,75.57,73612.0,56.819,56.8716,56.7513,56.7889,73612.0
2018-12-12 12:10:00,75.58,75.6,75.47,75.51,59585.0,56.7964,56.8114,56.7138,56.7438,59585.0
2018-12-12 12:20:00,75.51,75.61,75.48,75.54,96572.0,56.7438,56.819,56.7213,56.7664,96572.0
2018-12-12 12:30:00,75.53,75.59,75.48,75.58,66449.0,56.7588,56.8039,56.7213,56.7964,66449.0
2018-12-12 12:40:00,75.58,75.6,75.47,75.52,65329.0,56.7964,56.8114,56.7138,56.7513,65329.0
2018-12-12 12:50:00,75.53,75.69,75.52,75.69,73028.0,56.7588,56.8791,56.7513,56.8791,73028.0
2018-12-12 13:00:00,75.68,75.68,75.58,75.58,46538.0,56.8716,56.8716,56.7964,56.7964,46538.0
2018-12-12 13:10:00,75.59,75.69,75.57,75.61,75096.0,56.8039,56.8791,56.7889,56.819,75096.0
2018-12-12 13:20:00,75.59,75.67,75.53,75.55,39094.0,56.8039,56.8641,56.7588,56.7739,39094.0
2018-12-12 13:30:00,75.55,75.56,75.45,75.48,118497.0,56.7739,56.7814,56.6987,56.7213,118497.0
2018-12-12 13:40:00,75.48,75.51,75.36,75.36,161048.0,56.7213,56.7438,56.6311,56.6311,161048.0
2018-12-12 13:50:00,75.37,75.54,75.34,75.47,67951.0,56.6386,56.7664,56.6161,56.7138,67951.0
2018-12-12 14:00:00,75.47,75.49,75.3,75.31,43342.0,56.7138,56.7288,56.586,56.5935,43342.0
2018-12-12 14:10:00,75.31,75.35,75.26,75.35,63958.0,56.5935,56.6236,56.5559,56.6236,63958.0
2018-12-12 14:20:00,75.37,75.48,75.3,75.47,86392.0,56.6386,56.7213,56.586,56.7138,86392.0
2018-12-12 14:30:00,75.48,75.49,75.32,75.33,49667.0,56.7213,56.7288,56.601,56.6086,49667.0
2018-12-12 14:40:00,75.33,75.44,75.27,75.28,66464.0,56.6086,56.6912,56.5635,56.571,66464.0
2018-12-12 14:50:00,75.28,75.33,75.19,75.28,67370.0,56.571,56.6086,56.5033,56.571,67370.0
2018-12-12 15:00:00,75.28,75.52,75.25,75.49,77014.0,56.571,56.7513,56.5484,56.7288,77014.0
2018-12-12 15:10:00,75.49,75.59,75.46,75.56,105688.0,56.7288,56.8039,56.7062,56.7814,105688.0
2018-12-12 15:20:00,75.56,75.67,75.52,75.62,72250.0,56.7814,56.8641,56.7513,56.8265,72250.0
2018-12-12 15:30:00,75.63,75.78,75.6,75.74,113067.0,56.834,56.9467,56.8114,56.9167,113067.0
2018-12-12 15:40:00,75.74,75.8,75.61,75.61,150404.0,56.9167,56.9617,56.819,56.819,150404.0
2018-12-12 15:50:00,75.61,75.63,75.28,75.28,361272.0,56.819,56.834,56.571,56.571,361272.0
2018-12-13 09:30:00,75.43,75.83,75.42,75.73,126657.0,56.6837,56.9843,56.6762,56.9091,126657.0
2018-12-13 09:40:00,75.72,75.94,75.68,75.88,140698.0,56.9016,57.067,56.8716,57.0219,140698.0
2018-12-13 09:50:00,75.89,75.9,75.78,75.79,60355.0,57.0294,57.0369,56.9467,56.9542,60355.0
2018-12-13 10:00:00,75.81,76.14,75.76,76.09,212064.0,56.9693,57.2172,56.9317,57.1797,212064.0
2018-12-13 10:10:00,76.11,76.2,76.03,76.13,72348.0,57.1947,57.2623,57.1346,57.2097,72348.0
2018-12-13 10:20:00,76.14,76.24,75.96,75.96,57497.0,57.2172,57.2924,57.082,57.082,57497.0
2018-12-13 10:30:00,75.95,76.22,75.95,76.11,65051.0,57.0745,57.2774,57.0745,57.1947,65051.0
2018-12-13 10:40:00,76.11,76.22,76.02,76.11,88102.0,57.1947,57.2774,57.1271,57.1947,88102.0
2018-12-13 10:50:00,76.1,76.17,75.96,76.03,122314.0,57.1872,57.2398,57.082,57.1346,122314.0
2018-12-13 11:00:00,76.03,76.16,76.01,76.11,44768.0,57.1346,57.2323,57.1196,57.1947,44768.0
2018-12-13 11:10:00,76.1,76.18,76.03,76.09,71542.0,57.1872,57.2473,57.1346,57.1797,71542.0
2018-12-13 11:20:00,76.1,76.19,76.01,76.19,53567.0,57.1872,57.2548,57.1196,57.2548,53567.0
2018-12-13 11:30:00,76.19,76.24,76.15,76.18,101918.0,57.2548,57.2924,57.2248,57.2473,101918.0
2018-12-13 11:40:00,76.17,76.24,76.15,76.23,82248.0,57.2398,57.2924,57.2248,57.2849,82248.0
2018-12-13 11:50:00,76.24,76.28,76.14,76.15,61242.0,57.2924,57.3225,57.2172,57.2248,61242.0
2018-12-13 12:00:00,76.14,76.25,76.01,76.22,52138.0,57.2172,57.2999,57.1196,57.2774,52138.0
2018-12-13 12:10:00,76.22,76.35,76.17,76.34,45284.0,57.2774,57.3751,57.2398,57.3675,45284.0
2018-12-13 12:20:00,76.34,76.4,76.33,76.33,48757.0,57.3675,57.4126,57.36,57.36,48757.0
2018-12-13 12:30:00,76.34,76.38,76.23,76.37,57666.0,57.3675,57.3976,57.2849,57.3901,57666.0
2018-12-13 12:40:00,76.37,76.43,76.35,76.39,35585.0,57.3901,57.4352,57.3751,57.4051,35585.0
2018-12-13 12:50:00,76.39,76.4,76.19,76.25,84436.0,57.4051,57.4126,57.2548,57.2999,84436.0
2018-12-13 13:00:00,76.24,76.25,76.08,76.11,51780.0,57.2924,57.2999,57.1722,57.1947,51780.0
2018-12-13 13:10:00,76.11,76.2,76.01,76.2,53617.0,57.1947,57.2623,57.1196,57.2623,53617.0
2018-12-13 13:20:00,76.2,76.23,76.03,76.07,47108.0,57.2623,57.2849,57.1346,57.1646,47108.0
2018-12-13 13:30:00,76.08,76.21,76.04,76.15,94519.0,57.1722,57.2698,57.1421,57.2248,94519.0
2018-12-13 13:40:00,76.15,76.24,76.15,76.22,34276.0,57.2248,57.2924,57.2248,57.2774,34276.0
2018-12-13 13:50:00,76.23,76.24,76.11,76.13,35419.0,57.2849,57.2924,57.1947,57.2097,35419.0
2018-12-13 14:00:00,76.13,76.13,76.01,76.02,35534.0,57.2097,57.2097,57.1196,57.1271,35534.0
2018-12-13 14:10:00,76.03,76.13,75.98,76.11,44545.0,57.1346,57.2097,57.097,57.1947,44545.0
2018-12-13 14:20:00,76.11,76.23,76.07,76.12,87065.0,57.1947,57.2849,57.1646,57.2022,87065.0
2018-12-13 14:30:00,76.12,76.2,76.08,76.16,54617.0,57.2022,57.2623,57.1722,57.2323,54617.0
2018-12-13 14:40:00,76.16,76.2,76.02,76.03,78261.0,57.2323,57.2623,57.1271,57.1346,78261.0
2018-12-13 14:50:00,76.04,76.12,76.03,76.04,63555.0,57.1421,57.2022,57.1346,57.1421,63555.0
2018-12-13 15:00:00,76.04,76.08,75.98,76.01,58711.0,57.1421,57.1722,57.097,57.1196,58711.0
2018-12-13 15:10:00,76.02,76.16,75.98,76.13,91671.0,57.1271,57.2323,57.097,57.2097,91671.0
2018-12-13 15:20:00,76.12,76.17,76.04,76.04,77770.0,57.2022,57.2398,57.1421,57.1421,77770.0
2018-12-13 15:30:00,76.04,76.16,76.03,76.15,104520.0,57.1421,57.2323,57.1346,57.2248,104520.0
2018-12-13 15:40:00,76.15,76.35,76.13,76.31,240457.0,57.2248,57.3751,57.2097,57.345,240457.0
2018-12-13 15:50:00,76.31,76.32,75.99,76.02,416685.0,57.345,57.3525,57.1045,57.1271,416685.0
2018-12-14 09:30:00,76.14,76.37,76.02,76.1,137791.0,57.2172,57.3901,57.1271,57.1872,137791.0
2018-12-14 09:40:00,76.12,76.12,75.69,75.69,113469.0,57.2022,57.2022,56.8791,56.8791,113469.0
2018-12-14 09:50:00,75.67,75.9,75.66,75.76,83800.0,56.8641,57.0369,56.8565,56.9317,83800.0
2018-12-14 10:00:00,75.76,75.81,75.67,75.73,77895.0,56.9317,56.9693,56.8641,56.9091,77895.0
2018-12-14 10:10:00,75.74,75.82,75.55,75.56,100747.0,56.9167,56.9768,56.7739,56.7814,100747.0
2018-12-14 10:20:00,75.56,75.81,75.55,75.78,90213.0,56.7814,56.9693,56.7739,56.9467,90213.0
2018-12-14 10:30:00,75.78,75.91,75.73,75.89,124945.0,56.9467,57.0444,56.9091,57.0294,124945.0
2018-12-14 10:40:00,75.88,75.97,75.8,75.89,162005.0,57.0219,57.0895,56.9617,57.0294,162005.0
2018-12-14 10:50:00,75.89,76.13,75.84,76.07,186510.0,57.0294,57.2097,56.9918,57.1646,186510.0
2018-12-14 11:00:00,76.09,76.24,76.02,76.22,129264.0,57.1797,57.2924,57.1271,57.2774,129264.0
2018-12-14 11:10:00,76.22,76.39,76.19,76.36,105235.0,57.2774,57.4051,57.2548,57.3826,105235.0
2018-12-14 11:20:00,76.36,76.39,76.15,76.24,115169.0,57.3826,57.4051,57.2248,57.2924,115169.0
2018-12-14 11:30:00,76.24,76.28,76.19,76.26,67550.0,57.2924,57.3225,57.2548,57.3074,67550.0
2018-12-14 11:40:00,76.25,76.4,76.25,76.38,81800.0,57.2999,57.4126,57.2999,57.3976,81800.0
2018-12-14 11:50:00,76.37,76.37,76.13,76.19,74675.0,57.3901,57.3901,57.2097,57.2548,74675.0
2018-12-14 12:00:00,76.2,76.26,76.16,76.2,78479.0,57.2623,57.3074,57.2323,57.2623,78479.0
2018-12-14 12:10:00,76.2,76.22,76.13,76.17,76995.0,57.2623,57.2774,57.2097,57.2398,76995.0
2018-12-14 12:20:00,76.18,76.34,76.18,76.34,59261.0,57.2473,57.3675,57.2473,57.3675,59261.0
2018-12-14 12:30:00,76.34,76.49,76.34,76.41,50746.0,57.3675,57.4803,57.3675,57.4201,50746.0
2018-12-14 12:40:00,76.4,76.58,76.38,76.58,65944.0,57.4126,57.5479,57.3976,57.5479,65944.0
2018-12-14 12:50:00,76.57,76.64,76.4,76.42,100303.0,57.5404,57.593,57.4126,57.4277,100303.0
2018-12-14 13:00:00,76.42,76.51,76.31,76.49,62987.0,57.4277,57.4953,57.345,57.4803,62987.0
2018-12-14 13:10:00,76.5,76.63,76.38,76.42,138217.0,57.4878,57.5855,57.3976,57.4277,138217.0
2018-12-14 13:20:00,76.42,76.54,76.42,76.46,84644.0,57.4277,57.5178,57.4277,57.4577,84644.0
2018-12-14 13:30:00,76.45,76.47,76.09,76.23,273840.0,57.4502,57.4652,57.1797,57.2849,273840.0
2018-12-14 13:40:00,76.23,76.36,76.18,76.36,377020.0,57.2849,57.3826,57.2473,57.3826,377020.0
2018-12-14 13:50:00,76.36,76.92,76.36,76.81,369695.0,57.3826,57.8034,57.3826,57.7207,369695.0
2018-12-14 14:00:00,76.81,76.98,76.57,76.92,348933.0,57.7207,57.8485,57.5404,57.8034,348933.0
2018-12-14 14:10:00,76.91,77.08,76.88,77.0,297223.0,57.7959,57.9236,57.7733,57.8635,297223.0
2018-12-14 14:20:00,77.0,77.14,76.88,77.1,222841.0,57.8635,57.9687,57.7733,57.9387,222841.0
2018-12-14 14:30:00,77.1,77.19,77.0,77.03,199264.0,57.9387,58.0063,57.8635,57.8861,199264.0
2018-12-14 14:40:00,77.03,77.03,76.65,76.67,221676.0,57.8861,57.8861,57.6005,57.6155,221676.0
2018-12-14 14:50:00,76.67,76.81,76.59,76.73,111755.0,57.6155,57.7207,57.5554,57.6606,111755.0
2018-12-14 15:00:00,76.74,76.88,76.68,76.78,101496.0,57.6681,57.7733,57.623,57.6982,101496.0
2018-12-14 15:10:00,76.78,77.04,76.78,76.93,171734.0,57.6982,57.8936,57.6982,57.8109,171734.0
2018-12-14 15:20:00,76.95,76.95,76.75,76.8,215660.0,57.8259,57.8259,57.6756,57.7132,215660.0
2018-12-14 15:30:00,76.8,76.81,76.57,76.76,196389.0,57.7132,57.7207,57.5404,57.6832,196389.0
2018-12-14 15:40:00,76.76,76.79,76.61,76.7,426024.0,57.6832,57.7057,57.5704,57.6381,426024.0
2018-12-14 15:50:00,76.7,77.0,76.67,76.9,882701.0,57.6381,57.8635,57.6155,57.7884,882701.0
2018-12-17 09:30:00,76.99,77.14,76.38,76.38,363098.0,57.856,57.9687,57.3976,57.3976,363098.0
2018-12-17 09:40:00,76.39,76.6,76.38,76.58,216476.0,57.4051,57.5629,57.3976,57.5479,216476.0
2018-12-17 09:50:00,76.56,76.61,76.18,76.31,119703.0,57.5329,57.5704,57.2473,57.345,119703.0
2018-12-17 10:00:00,76.31,76.41,75.89,76.2,214612.0,57.345,57.4201,57.0294,57.2623,214612.0
2018-12-17 10:10:00,76.22,76.23,75.92,75.99,89960.0,57.2774,57.2849,57.0519,57.1045,89960.0
2018-12-17 10:20:00,75.99,76.08,75.94,75.98,119220.0,57.1045,57.1722,57.067,57.097,119220.0
2018-12-17 10:30:00,75.98,76.12,75.97,76.05,115796.0,57.097,57.2022,57.0895,57.1496,115796.0
2018-12-17 10:40:00,76.05,76.18,76.0,76.0,105379.0,57.1496,57.2473,57.112,57.112,105379.0
2018-12-17 10:50:00,76.01,76.12,76.01,76.09,79265.0,57.1196,57.2022,57.1196,57.1797,79265.0
2018-12-17 11:00:00,76.1,76.11,75.96,75.96,99172.0,57.1872,57.1947,57.082,57.082,99172.0
2018-12-17 11:10:00,75.97,75.97,75.59,75.66,89836.0,57.0895,57.0895,56.8039,56.8565,89836.0
2018-12-17 11:20:00,75.64,75.65,75.3,75.31,147870.0,56.8415,56.849,56.586,56.5935,147870.0
2018-12-17 11:30:00,75.3,75.62,75.25,75.62,160836.0,56.586,56.8265,56.5484,56.8265,160836.0
2018-12-17 11:40:00,75.62,75.7,75.47,75.66,135773.0,56.8265,56.8866,56.7138,56.8565,135773.0
2018-12-17 11:50:00,75.66,75.67,75.27,75.37,95547.0,56.8565,56.8641,56.5635,56.6386,95547.0
2018-12-17 12:00:00,75.36,75.46,75.13,75.23,115456.0,56.6311,56.7062,56.4583,56.5334,115456.0
2018-12-17 12:10:00,75.21,75.22,74.9,74.9,131124.0,56.5184,56.5259,56.2854,56.2854,131124.0
2018-12-17 12:20:00,74.91,74.95,74.79,74.79,136145.0,56.2929,56.323,56.2028,56.2028,136145.0
2018-12-17 12:30:00,74.8,74.83,74.44,74.46,140770.0,56.2103,56.2328,55.9397,55.9548,140770.0
2018-12-17 12:40:00,74.46,74.58,74.4,74.58,87018.0,55.9548,56.0449,55.9097,56.0449,87018.0
2018-12-17 12:50:00,74.58,74.59,74.16,74.18,136116.0,56.0449,56.0525,55.7293,55.7444,136116.0
2018-12-17 13:00:00,74.19,74.46,74.12,74.41,130782.0,55.7519,55.9548,55.6993,55.9172,130782.0
2018-12-17 13:10:00,74.42,74.61,74.4,74.61,112276.0,55.9247,56.0675,55.9097,56.0675,112276.0
2018-12-17 13:20:00,74.59,74.77,74.57,74.64,111902.0,56.0525,56.1877,56.0374,56.09,111902.0
2018-12-17 13:30:00,74.63,74.67,74.41,74.46,110390.0,56.0825,56.1126,55.9172,55.9548,110390.0
2018-12-17 13:40:00,74.47,74.55,74.31,74.39,84446.0,55.9623,56.0224,55.842,55.9022,84446.0
2018-12-17 13:50:00,74.38,74.53,74.36,74.39,71566.0,55.8947,56.0074,55.8796,55.9022,71566.0
2018-12-17 14:00:00,74.39,74.43,74.18,74.2,72751.0,55.9022,55.9322,55.7444,55.7594,72751.0
2018-12-17 14:10:00,74.2,74.25,74.04,74.18,105142.0,55.7594,55.797,55.6391,55.7444,105142.0
2018-12-17 14:20:00,74.18,74.31,74.16,74.26,100873.0,55.7444,55.842,55.7293,55.8045,100873.0
2018-12-17 14:30:00,74.25,74.29,74.18,74.2,70947.0,55.797,55.827,55.7444,55.7594,70947.0
2018-12-17 14:40:00,74.2,74.45,74.2,74.4,92080.0,55.7594,55.9473,55.7594,55.9097,92080.0
2018-12-17 14:50:00,74.4,74.41,74.17,74.3,67246.0,55.9097,55.9172,55.7368,55.8345,67246.0
2018-12-17 15:00:00,74.3,74.33,74.16,74.16,89561.0,55.8345,55.8571,55.7293,55.7293,89561.0
2018-12-17 15:10:00,74.14,74.3,73.95,73.95,184094.0,55.7143,55.8345,55.5715,55.5715,184094.0
2018-12-17 15:20:00,73.95,74.03,73.67,73.78,168953.0,55.5715,55.6316,55.3611,55.4438,168953.0
2018-12-17 15:30:00,73.78,73.9,73.68,73.73,218744.0,55.4438,55.5339,55.3686,55.4062,218744.0
2018-12-17 15:40:00,73.73,73.86,73.65,73.76,308956.0,55.4062,55.5039,55.3461,55.4287,308956.0
2018-12-17 15:50:00,73.76,74.05,73.73,73.98,768414.0,55.4287,55.6467,55.4062,55.5941,768414.0
2018-12-18 09:30:00,74.6,75.36,74.5,74.92,285127.0,56.06,56.6311,55.9848,56.3004,285127.0
2018-12-18 09:40:00,74.89,74.9,74.57,74.67,73599.0,56.2779,56.2854,56.0374,56.1126,73599.0
2018-12-18 09:50:00,74.69,74.7,74.57,74.62,71338.0,56.1276,56.1351,56.0374,56.075,71338.0
2018-12-18 10:00:00,74.62,74.92,74.6,74.87,93240.0,56.075,56.3004,56.06,56.2629,93240.0
2018-12-18 10:10:00,74.86,74.86,74.67,74.69,91746.0,56.2554,56.2554,56.1126,56.1276,91746.0
2018-12-18 10:20:00,74.7,74.97,74.6,74.96,65287.0,56.1351,56.338,56.06,56.3305,65287.0
2018-12-18 10:30:00,74.96,74.97,74.62,74.69,72401.0,56.3305,56.338,56.075,56.1276,72401.0
2018-12-18 10:40:00,74.69,74.85,74.58,74.66,62622.0,56.1276,56.2478,56.0449,56.1051,62622.0
2018-12-18 10:50:00,74.66,74.72,74.56,74.59,62271.0,56.1051,56.1502,56.0299,56.0525,62271.0
2018-12-18 11:00:00,74.62,74.64,74.43,74.52,181041.0,56.075,56.09,55.9322,55.9999,181041.0
2018-12-18 11:10:00,74.53,74.65,74.49,74.55,90158.0,56.0074,56.0975,55.9773,56.0224,90158.0
2018-12-18 11:20:00,74.55,74.61,74.43,74.47,91317.0,56.0224,56.0675,55.9322,55.9623,91317.0
2018-12-18 11:30:00,74.49,74.52,74.38,74.38,152971.0,55.9773,55.9999,55.8947,55.8947,152971.0
2018-12-18 11:40:00,74.37,74.48,74.23,74.42,59098.0,55.8871,55.9698,55.7819,55.9247,59098.0
2018-12-18 11:50:00,74.43,74.46,74.25,74.29,55242.0,55.9322,55.9548,55.797,55.827,55242.0
2018-12-18 12:00:00,74.3,74.46,74.28,74.39,51592.0,55.8345,55.9548,55.8195,55.9022,51592.0
2018-12-18 12:10:00,74.38,74.51,74.3,74.47,58062.0,55.8947,55.9923,55.8345,55.9623,58062.0
2018-12-18 12:20:00,74.46,74.52,74.37,74.42,76718.0,55.9548,55.9999,55.8871,55.9247,76718.0
2018-12-18 12:30:00,74.41,74.45,74.26,74.31,43436.0,55.9172,55.9473,55.8045,55.842,43436.0
2018-12-18 12:40:00,74.32,74.39,74.22,74.26,32735.0,55.8496,55.9022,55.7744,55.8045,32735.0
2018-12-18 12:50:00,74.26,74.3,74.15,74.26,48231.0,55.8045,55.8345,55.7218,55.8045,48231.0
2018-12-18 13:00:00,74.26,74.36,74.24,74.27,43893.0,55.8045,55.8796,55.7894,55.812,43893.0
2018-12-18 13:10:00,74.28,74.34,74.15,74.23,53228.0,55.8195,55.8646,55.7218,55.7819,53228.0
2018-12-18 13:20:00,74.23,74.28,74.18,74.24,43654.0,55.7819,55.8195,55.7444,55.7894,43654.0
2018-12-18 13:30:00,74.23,74.29,74.17,74.21,36365.0,55.7819,55.827,55.7368,55.7669,36365.0
2018-12-18 13:40:00,74.2,74.3,74.18,74.28,45235.0,55.7594,55.8345,55.7444,55.8195,45235.0
2018-12-18 13:50:00,74.27,74.27,74.1,74.13,48463.0,55.812,55.812,55.6842,55.7068,48463.0
2018-12-18 14:00:00,74.12,74.21,74.11,74.21,47964.0,55.6993,55.7669,55.6918,55.7669,47964.0
2018-12-18 14:10:00,74.22,74.24,74.12,74.21,45722.0,55.7744,55.7894,55.6993,55.7669,45722.0
2018-12-18 14:20:00,74.2,74.24,74.07,74.12,60687.0,55.7594,55.7894,55.6617,55.6993,60687.0
2018-12-18 14:30:00,74.13,74.19,74.01,74.09,68359.0,55.7068,55.7519,55.6166,55.6767,68359.0
2018-12-18 14:40:00,74.08,74.12,73.8,73.9,94789.0,55.6692,55.6993,55.4588,55.5339,94789.0
2018-12-18 14:50:00,73.89,73.93,73.65,73.69,111467.0,55.5264,55.5565,55.3461,55.3761,111467.0
2018-12-18 15:00:00,73.7,73.83,73.64,73.7,111906.0,55.3836,55.4813,55.3386,55.3836,111906.0
2018-12-18 15:10:00,73.7,73.84,73.68,73.7,104328.0,55.3836,55.4889,55.3686,55.3836,104328.0
2018-12-18 15:20:00,73.7,73.73,73.44,73.48,142711.0,55.3836,55.4062,55.1883,55.2183,142711.0
2018-12-18 15:30:00,73.49,73.68,73.47,73.55,187017.0,55.2258,55.3686,55.2108,55.2709,187017.0
2018-12-18 15:40:00,73.54,73.87,73.51,73.87,178388.0,55.2634,55.5114,55.2409,55.5114,178388.0
2018-12-18 15:50:00,73.87,73.9,73.58,73.6,551793.0,55.5114,55.5339,55.2935,55.3085,551793.0
2018-12-19 09:30:00,74.24,74.24,73.65,74.07,273139.0,55.7894,55.7894,55.3461,55.6617,273139.0
2018-12-19 09:40:00,74.04,74.08,73.5,73.6,109519.0,55.6391,55.6692,55.2334,55.3085,109519.0
2018-12-19 09:50:00,73.59,73.96,73.59,73.94,97829.0,55.301,55.579,55.301,55.564,97829.0
2018-12-19 10:00:00,73.88,73.99,73.78,73.78,87190.0,55.5189,55.6016,55.4438,55.4438,87190.0
2018-12-19 10:10:00,73.78,73.81,73.66,73.69,54764.0,55.4438,55.4663,55.3536,55.3761,54764.0
2018-12-19 10:20:00,73.69,73.84,73.59,73.82,57512.0,55.3761,55.4889,55.301,55.4738,57512.0
2018-12-19 10:30:00,73.86,73.91,73.75,73.88,138508.0,55.5039,55.5415,55.4212,55.5189,138508.0
2018-12-19 10:40:00,73.88,73.94,73.8,73.84,46462.0,55.5189,55.564,55.4588,55.4889,46462.0
2018-12-19 10:50:00,73.83,73.94,73.77,73.85,47701.0,55.4813,55.564,55.4363,55.4964,47701.0
2018-12-19 11:00:00,73.86,73.93,73.79,73.84,43250.0,55.5039,55.5565,55.4513,55.4889,43250.0
2018-12-19 11:10:00,73.83,73.92,73.78,73.88,91958.0,55.4813,55.549,55.4438,55.5189,91958.0
2018-12-19 11:20:00,73.89,74.05,73.83,74.05,60523.0,55.5264,55.6467,55.4813,55.6467,60523.0
2018-12-19 11:30:00,74.04,74.06,73.98,74.0,74266.0,55.6391,55.6542,55.5941,55.6091,74266.0
2018-12-19 11:40:00,73.99,74.02,73.83,73.93,183464.0,55.6016,55.6241,55.4813,55.5565,183464.0
2018-12-19 11:50:00,73.94,74.12,73.94,74.07,42182.0,55.564,55.6993,55.564,55.6617,42182.0
2018-12-19 12:00:00,74.07,74.29,74.05,74.27,122158.0,55.6617,55.827,55.6467,55.812,122158.0
2018-12-19 12:10:00,74.27,74.36,74.16,74.19,108749.0,55.812,55.8796,55.7293,55.7519,108749.0
2018-12-19 12:20:00,74.2,74.42,74.18,74.35,64786.0,55.7594,55.9247,55.7444,55.8721,64786.0
2018-12-19 12:30:00,74.34,74.43,74.29,74.34,79217.0,55.8646,55.9322,55.827,55.8646,79217.0
2018-12-19 12:40:00,74.35,74.43,74.33,74.42,42250.0,55.8721,55.9322,55.8571,55.9247,42250.0
2018-12-19 12:50:00,74.41,74.42,74.26,74.33,42983.0,55.9172,55.9247,55.8045,55.8571,42983.0
2018-12-19 13:00:00,74.33,74.33,74.16,74.18,36149.0,55.8571,55.8571,55.7293,55.7444,36149.0
2018-12-19 13:10:00,74.18,74.18,74.11,74.14,46593.0,55.7444,55.7444,55.6918,55.7143,46593.0
2018-12-19 13:20:00,74.14,74.25,74.07,74.25,61441.0,55.7143,55.797,55.6617,55.797,61441.0
2018-12-19 13:30:00,74.26,74.31,74.18,74.27,41114.0,55.8045,55.842,55.7444,55.812,41114.0
2018-12-19 13:40:00,74.28,74.31,74.23,74.29,63613.0,55.8195,55.842,55.7819,55.827,63613.0
2018-12-19 13:50:00,74.29,74.49,74.23,74.35,65182.0,55.827,55.9773,55.7819,55.8721,65182.0
2018-12-19 14:00:00,74.5,74.54,73.79,74.21,202576.0,55.9848,56.0149,55.4513,55.7669,202576.0
2018-12-19 14:10:00,74.21,74.5,74.09,74.45,70540.0,55.7669,55.9848,55.6767,55.9473,70540.0
2018-12-19 14:20:00,74.45,74.54,74.31,74.31,134357.0,55.9473,56.0149,55.842,55.842,134357.0
2018-12-19 14:30:00,74.31,74.41,74.16,74.31,161121.0,55.842,55.9172,55.7293,55.842,161121.0
2018-12-19 14:40:00,74.29,74.29,73.95,74.1,166531.0,55.827,55.827,55.5715,55.6842,166531.0
2018-12-19 14:50:00,74.12,74.16,73.9,73.92,207127.0,55.6993,55.7293,55.5339,55.549,207127.0
2018-12-19 15:00:00,73.93,74.0,73.74,73.91,321156.0,55.5565,55.6091,55.4137,55.5415,321156.0
2018-12-19 15:10:00,73.91,74.12,73.79,73.94,159982.0,55.5415,55.6993,55.4513,55.564,159982.0
2018-12-19 15:20:00,73.93,74.19,73.85,73.9,241007.0,55.5565,55.7519,55.4964,55.5339,241007.0
2018-12-19 15:30:00,73.89,74.28,73.86,74.27,182932.0,55.5264,55.8195,55.5039,55.812,182932.0
2018-12-19 15:40:00,74.27,74.35,74.04,74.27,305811.0,55.812,55.8721,55.6391,55.812,305811.0
2018-12-19 15:50:00,74.26,74.32,74.1,74.11,384983.0,55.8045,55.8496,55.6842,55.6918,384983.0
2018-12-20 09:30:00,74.46,74.53,73.78,74.0,275255.0,55.9548,56.0074,55.4438,55.6091,275255.0
2018-12-20 09:40:00,74.01,74.14,73.81,73.81,118030.0,55.6166,55.7143,55.4663,55.4663,118030.0
2018-12-20 09:50:00,73.82,74.09,73.77,74.05,67341.0,55.4738,55.6767,55.4363,55.6467,67341.0
2018-12-20 10:00:00,74.02,74.33,73.96,74.26,116388.0,55.6241,55.8571,55.579,55.8045,116388.0
2018-12-20 10:10:00,74.25,74.35,74.16,74.21,170935.0,55.797,55.8721,55.7293,55.7669,170935.0
2018-12-20 10:20:00,74.21,74.53,74.18,74.46,118547.0,55.7669,56.0074,55.7444,55.9548,118547.0
2018-12-20 10:30:00,74.46,74.92,74.42,74.84,158317.0,55.9548,56.3004,55.9247,56.2403,158317.0
2018-12-20 10:40:00,74.84,74.98,74.67,74.72,96463.0,56.2403,56.3455,56.1126,56.1502,96463.0
2018-12-20 10:50:00,74.72,74.9,74.7,74.86,62742.0,56.1502,56.2854,56.1351,56.2554,62742.0
2018-12-20 11:00:00,74.86,75.14,74.75,75.12,91666.0,56.2554,56.4658,56.1727,56.4507,91666.0
2018-12-20 11:10:00,75.13,75.43,75.09,75.38,83347.0,56.4583,56.6837,56.4282,56.6461,83347.0
2018-12-20 11:20:00,75.39,75.48,75.16,75.29,119302.0,56.6536,56.7213,56.4808,56.5785,119302.0
2018-12-20 11:30:00,75.29,75.31,75.11,75.21,129740.0,56.5785,56.5935,56.4432,56.5184,129740.0
2018-12-20 11:40:00,75.21,75.48,75.2,75.38,88100.0,56.5184,56.7213,56.5109,56.6461,88100.0
2018-12-20 11:50:00,75.38,75.45,75.11,75.21,93472.0,56.6461,56.6987,56.4432,56.5184,93472.0
2018-12-20 12:00:00,75.24,75.5,75.2,75.43,119201.0,56.5409,56.7363,56.5109,56.6837,119201.0
2018-12-20 12:10:00,75.45,75.55,75.4,75.54,138902.0,56.6987,56.7739,56.6612,56.7664,138902.0
2018-12-20 12:20:00,75.54,75.65,75.37,75.65,81008.0,56.7664,56.849,56.6386,56.849,81008.0
2018-12-20 12:30:00,75.64,75.66,75.44,75.54,54445.0,56.8415,56.8565,56.6912,56.7664,54445.0
2018-12-20 12:40:00,75.52,75.52,75.39,75.46,43777.0,56.7513,56.7513,56.6536,56.7062,43777.0
2018-12-20 12:50:00,75.47,75.48,75.3,75.4,56386.0,56.7138,56.7213,56.586,56.6612,56386.0
2018-12-20 13:00:00,75.41,75.41,75.19,75.2,42045.0,56.6687,56.6687,56.5033,56.5109,42045.0
2018-12-20 13:10:00,75.2,75.31,75.18,75.27,57337.0,56.5109,56.5935,56.4958,56.5635,57337.0
2018-12-20 13:20:00,75.28,75.31,75.09,75.17,55482.0,56.571,56.5935,56.4282,56.4883,55482.0
2018-12-20 13:30:00,75.17,75.2,75.02,75.03,53997.0,56.4883,56.5109,56.3756,56.3831,53997.0
2018-12-20 13:40:00,75.03,75.04,74.84,74.86,105534.0,56.3831,56.3906,56.2403,56.2554,105534.0
2018-12-20 13:50:00,74.85,74.85,74.44,74.48,78607.0,56.2478,56.2478,55.9397,55.9698,78607.0
2018-12-20 14:00:00,74.49,74.51,73.93,74.05,155850.0,55.9773,55.9923,55.5565,55.6467,155850.0
2018-12-20 14:10:00,74.05,74.1,73.81,73.84,144835.0,55.6467,55.6842,55.4663,55.4889,144835.0
2018-12-20 14:20:00,73.85,74.38,73.84,74.37,113438.0,55.4964,55.8947,55.4889,55.8871,113438.0
2018-12-20 14:30:00,74.34,74.74,74.33,74.59,92401.0,55.8646,56.1652,55.8571,56.0525,92401.0
2018-12-20 14:40:00,74.59,75.29,74.59,75.26,140497.0,56.0525,56.5785,56.0525,56.5559,140497.0
2018-12-20 14:50:00,75.24,75.24,74.65,74.75,165308.0,56.5409,56.5409,56.0975,56.1727,165308.0
2018-12-20 15:00:00,74.76,74.76,74.29,74.63,110565.0,56.1802,56.1802,55.827,56.0825,110565.0
2018-12-20 15:10:00,74.65,74.87,74.62,74.79,84866.0,56.0975,56.2629,56.075,56.2028,84866.0
2018-12-20 15:20:00,74.78,75.08,74.74,74.92,97402.0,56.1952,56.4207,56.1652,56.3004,97402.0
2018-12-20 15:30:00,74.92,75.12,74.9,74.98,131022.0,56.3004,56.4507,56.2854,56.3455,131022.0
2018-12-20 15:40:00,74.97,75.05,74.48,74.6,387550.0,56.338,56.3981,55.9698,56.06,387550.0
2018-12-20 15:50:00,74.6,74.84,74.41,74.82,544647.0,56.06,56.2403,55.9172,56.2253,544647.0
2018-12-21 09:30:00,75.55,76.35,75.04,76.17,1189565.0,56.7739,57.3751,56.3906,57.2398,1189565.0
2018-12-21 09:40:00,76.17,76.44,76.05,76.05,204337.0,57.2398,57.4427,57.1496,57.1496,204337.0
2018-12-21 09:50:00,76.04,76.32,76.04,76.16,66304.0,57.1421,57.3525,57.1421,57.2323,66304.0
2018-12-21 10:00:00,76.16,76.39,76.13,76.39,190626.0,57.2323,57.4051,57.2097,57.4051,190626.0
2018-12-21 10:10:00,76.4,76.9,76.31,76.74,172400.0,57.4126,57.7884,57.345,57.6681,172400.0
2018-12-21 10:20:00,76.75,76.85,76.22,76.31,117051.0,57.6756,57.7508,57.2774,57.345,117051.0
2018-12-21 10:30:00,76.33,76.5,76.26,76.33,76557.0,57.36,57.4878,57.3074,57.36,76557.0
2018-12-21 10:40:00,76.35,76.43,76.26,76.41,77916.0,57.3751,57.4352,57.3074,57.4201,77916.0
2018-12-21 10:50:00,76.4,76.42,76.13,76.28,77497.0,57.4126,57.4277,57.2097,57.3225,77497.0
2018-12-21 11:00:00,76.28,76.31,75.92,75.94,127990.0,57.3225,57.345,57.0519,57.067,127990.0
2018-12-21 11:10:00,75.95,76.16,75.94,76.11,94849.0,57.0745,57.2323,57.067,57.1947,94849.0
2018-12-21 11:20:00,76.09,76.23,76.03,76.23,90709.0,57.1797,57.2849,57.1346,57.2849,90709.0
2018-12-21 11:30:00,76.22,76.27,76.11,76.25,102098.0,57.2774,57.3149,57.1947,57.2999,102098.0
2018-12-21 11:40:00,76.26,76.27,76.1,76.27,77435.0,57.3074,57.3149,57.1872,57.3149,77435.0
2018-12-21 11:50:00,76.27,76.47,76.1,76.14,72361.0,57.3149,57.4652,57.1872,57.2172,72361.0
2018-12-21 12:00:00,76.16,76.4,76.11,76.31,69017.0,57.2323,57.4126,57.1947,57.345,69017.0
2018-12-21 12:10:00,76.31,76.32,76.01,76.05,63941.0,57.345,57.3525,57.1196,57.1496,63941.0
2018-12-21 12:20:00,76.06,76.17,76.0,76.03,92321.0,57.1571,57.2398,57.112,57.1346,92321.0
2018-12-21 12:30:00,76.02,76.23,75.88,76.16,251887.0,57.1271,57.2849,57.0219,57.2323,251887.0
2018-12-21 12:40:00,76.17,76.2,75.95,75.97,92365.0,57.2398,57.2623,57.0745,57.0895,92365.0
2018-12-21 12:50:00,75.99,76.03,75.74,75.86,138331.0,57.1045,57.1346,56.9167,57.0068,138331.0
2018-12-21 13:00:00,75.87,76.0,75.76,75.84,96624.0,57.0143,57.112,56.9317,56.9918,96624.0
2018-12-21 13:10:00,75.83,75.84,75.49,75.52,90458.0,56.9843,56.9918,56.7288,56.7513,90458.0
2018-12-21 13:20:00,75.54,75.79,75.5,75.7,95940.0,56.7664,56.9542,56.7363,56.8866,95940.0
2018-12-21 13:30:00,75.7,76.02,75.65,75.92,132092.0,56.8866,57.1271,56.849,57.0519,132092.0
2018-12-21 13:40:00,75.92,75.98,75.84,75.9,66926.0,57.0519,57.097,56.9918,57.0369,66926.0
2018-12-21 13:50:00,75.89,75.96,75.66,75.7,59668.0,57.0294,57.082,56.8565,56.8866,59668.0
2018-12-21 14:00:00,75.71,75.77,75.55,75.55,75524.0,56.8941,56.9392,56.7739,56.7739,75524.0
2018-12-21 14:10:00,75.56,75.64,75.46,75.63,82188.0,56.7814,56.8415,56.7062,56.834,82188.0
2018-12-21 14:20:00,75.62,75.67,75.51,75.62,67166.0,56.8265,56.8641,56.7438,56.8265,67166.0
2018-12-21 14:30:00,75.61,75.62,75.39,75.43,69003.0,56.819,56.8265,56.6536,56.6837,69003.0
2018-12-21 14:40:00,75.43,75.46,75.31,75.34,68000.0,56.6837,56.7062,56.5935,56.6161,68000.0
2018-12-21 14:50:00,75.35,75.49,75.2,75.27,109059.0,56.6236,56.7288,56.5109,56.5635,109059.0
2018-12-21 15:00:00,75.27,75.45,75.15,75.15,92270.0,56.5635,56.6987,56.4733,56.4733,92270.0
2018-12-21 15:10:00,75.14,75.18,74.96,75.0,114644.0,56.4658,56.4958,56.3305,56.3606,114644.0
2018-12-21 15:20:00,75.0,75.02,74.64,74.69,126973.0,56.3606,56.3756,56.09,56.1276,126973.0
2018-12-21 15:30:00,74.68,74.94,74.56,74.58,132541.0,56.1201,56.3155,56.0299,56.0449,132541.0
2018-12-21 15:40:00,74.57,75.0,74.54,74.97,224361.0,56.0374,56.3606,56.0149,56.338,224361.0
2018-12-21 15:50:00,74.97,75.08,74.88,74.95,574137.0,56.338,56.4207,56.2704,56.323,574137.0
2018-12-24 09:30:00,74.9,75.48,74.57,74.78,110025.0,56.2854,56.7213,56.0374,56.1952,110025.0
2018-12-24 09:40:00,74.77,74.86,74.54,74.59,67188.0,56.1877,56.2554,56.0149,56.0525,67188.0
2018-12-24 09:50:00,74.6,74.6,74.17,74.17,93228.0,56.06,56.06,55.7368,55.7368,93228.0
2018-12-24 10:00:00,74.17,74.18,72.93,73.03,218203.0,55.7368,55.7444,54.805,54.8802,218203.0
2018-12-24 10:10:00,73.04,73.29,72.67,72.79,186579.0,54.8877,55.0755,54.6096,54.6998,186579.0
2018-12-24 10:20:00,72.79,73.04,72.59,72.81,146185.0,54.6998,54.8877,54.5495,54.7148,146185.0
2018-12-24 10:30:00,72.82,73.01,72.7,72.78,79913.0,54.7224,54.8651,54.6322,54.6923,79913.0
2018-12-24 10:40:00,72.79,73.15,72.44,72.53,91057.0,54.6998,54.9703,54.4368,54.5044,91057.0
2018-12-24 10:50:00,72.49,72.51,72.1,72.13,95774.0,54.4744,54.4894,54.1813,54.2038,95774.0
2018-12-24 11:00:00,72.13,72.23,71.61,71.68,185831.0,54.2038,54.279,53.8131,53.8657,185831.0
2018-12-24 11:10:00,71.67,71.8,71.38,71.46,122530.0,53.8582,53.9558,53.6402,53.7003,122530.0
2018-12-24 11:20:00,71.47,71.61,71.15,71.24,122963.0,53.7079,53.8131,53.4674,53.535,122963.0
2018-12-24 11:30:00,71.23,71.36,70.97,71.09,126412.0,53.5275,53.6252,53.3321,53.4223,126412.0
2018-12-24 11:40:00,71.12,71.39,71.08,71.17,158122.0,53.4448,53.6477,53.4148,53.4824,158122.0
2018-12-24 11:50:00,71.19,71.21,70.89,71.03,165529.0,53.4974,53.5125,53.272,53.3772,165529.0
2018-12-24 12:00:00,71.03,71.15,70.9,70.9,140176.0,53.3772,53.4674,53.2795,53.2795,140176.0
2018-12-24 12:10:00,70.91,71.16,70.89,71.13,106280.0,53.287,53.4749,53.272,53.4524,106280.0
2018-12-24 12:20:00,71.12,71.17,70.81,71.01,126984.0,53.4448,53.4824,53.2119,53.3622,126984.0
2018-12-24 12:30:00,71.0,71.38,71.0,71.21,132502.0,53.3547,53.6402,53.3547,53.5125,132502.0
2018-12-24 12:40:00,71.21,71.32,71.02,71.28,143645.0,53.5125,53.5951,53.3697,53.5651,143645.0
2018-12-24 12:50:00,71.3,71.32,71.15,71.22,289201.0,53.5801,53.5951,53.4674,53.52,289201.0
2018-12-26 09:30:00,71.3,71.8,71.25,71.6,126103.0,53.5801,53.9558,53.5425,53.8056,126103.0
2018-12-26 09:40:00,71.57,71.91,71.55,71.63,83777.0,53.783,54.0385,53.768,53.8281,83777.0
2018-12-26 09:50:00,71.58,71.58,70.82,70.91,85190.0,53.7905,53.7905,53.2194,53.287,85190.0
2018-12-26 10:00:00,70.94,71.13,70.7,70.96,102890.0,53.3096,53.4524,53.1292,53.3246,102890.0
2018-12-26 10:10:00,71.01,71.12,70.83,70.86,94858.0,53.3622,53.4448,53.2269,53.2495,94858.0
2018-12-26 10:20:00,70.86,71.11,70.83,70.9,61323.0,53.2495,53.4373,53.2269,53.2795,61323.0
2018-12-26 10:30:00,70.87,71.22,70.87,71.04,44410.0,53.257,53.52,53.257,53.3847,44410.0
2018-12-26 10:40:00,71.04,71.11,70.9,71.0,28001.0,53.3847,53.4373,53.2795,53.3547,28001.0
2018-12-26 10:50:00,71.01,71.04,70.47,70.62,71665.0,53.3622,53.3847,52.9564,53.0691,71665.0
2018-12-26 11:00:00,70.64,70.84,70.49,70.53,50685.0,53.0841,53.2344,52.9714,53.0015,50685.0
2018-12-26 11:10:00,70.53,70.62,70.35,70.39,72464.0,53.0015,53.0691,52.8662,52.8963,72464.0
2018-12-26 11:20:00,70.39,70.42,70.16,70.3,75872.0,52.8963,52.9188,52.7234,52.8286,75872.0
2018-12-26 11:30:00,70.32,70.56,70.19,70.56,95071.0,52.8437,53.024,52.746,53.024,95071.0
2018-12-26 11:40:00,70.56,70.83,70.54,70.81,67280.0,53.024,53.2269,53.009,53.2119,67280.0
2018-12-26 11:50:00,70.82,71.0,70.74,70.94,47882.0,53.2194,53.3547,53.1593,53.3096,47882.0
2018-12-26 12:00:00,70.95,71.32,70.87,71.21,61552.0,53.3171,53.5951,53.257,53.5125,61552.0
2018-12-26 12:10:00,71.25,71.42,71.22,71.31,47428.0,53.5425,53.6703,53.52,53.5876,47428.0
2018-12-26 12:20:00,71.33,71.34,71.12,71.13,43781.0,53.6027,53.6102,53.4448,53.4524,43781.0
2018-12-26 12:30:00,71.16,71.19,70.99,71.14,93120.0,53.4749,53.4974,53.3472,53.4599,93120.0
2018-12-26 12:40:00,71.11,71.34,71.07,71.07,45918.0,53.4373,53.6102,53.4073,53.4073,45918.0
2018-12-26 12:50:00,71.1,71.36,71.04,71.23,47260.0,53.4298,53.6252,53.3847,53.5275,47260.0
2018-12-26 13:00:00,71.24,71.34,70.92,71.03,91165.0,53.535,53.6102,53.2946,53.3772,91165.0
2018-12-26 13:10:00,71.06,71.1,70.71,70.74,33970.0,53.3998,53.4298,53.1367,53.1593,33970.0
2018-12-26 13:20:00,70.75,70.94,70.74,70.87,98363.0,53.1668,53.3096,53.1593,53.257,98363.0
2018-12-26 13:30:00,70.87,71.03,70.81,71.01,26914.0,53.257,53.3772,53.2119,53.3622,26914.0
2018-12-26 13:40:00,71.0,71.06,70.94,71.0,29021.0,53.3547,53.3998,53.3096,53.3547,29021.0
2018-12-26 13:50:00,70.98,71.21,70.94,71.21,77236.0,53.3396,53.5125,53.3096,53.5125,77236.0
2018-12-26 14:00:00,71.22,71.27,71.12,71.2,59641.0,53.52,53.5576,53.4448,53.505,59641.0
2018-12-26 14:10:00,71.21,71.24,70.98,71.06,110209.0,53.5125,53.535,53.3396,53.3998,110209.0
2018-12-26 14:20:00,71.07,71.26,71.04,71.15,109692.0,53.4073,53.5501,53.3847,53.4674,109692.0
2018-12-26 14:30:00,71.15,71.34,71.15,71.22,73600.0,53.4674,53.6102,53.4674,53.52,73600.0
2018-12-26 14:40:00,71.24,71.47,71.2,71.24,98073.0,53.535,53.7079,53.505,53.535,98073.0
2018-12-26 14:50:00,71.24,71.44,71.24,71.41,85511.0,53.535,53.6853,53.535,53.6628,85511.0
2018-12-26 15:00:00,71.41,71.52,71.34,71.44,81376.0,53.6628,53.7454,53.6102,53.6853,81376.0
2018-12-26 15:10:00,71.44,71.48,71.28,71.36,57420.0,53.6853,53.7154,53.5651,53.6252,57420.0
2018-12-26 15:20:00,71.38,71.61,71.37,71.58,69132.0,53.6402,53.8131,53.6327,53.7905,69132.0
2018-12-26 15:30:00,71.57,71.91,71.54,71.9,145638.0,53.783,54.0385,53.7605,54.031,145638.0
2018-12-26 15:40:00,71.87,72.21,71.79,72.05,182444.0,54.0085,54.264,53.9483,54.1437,182444.0
2018-12-26 15:50:00,72.04,72.29,72.0,72.28,430422.0,54.1362,54.3241,54.1061,54.3166,430422.0
2018-12-27 09:30:00,72.3,72.54,71.67,71.78,135054.0,54.3316,54.5119,53.8582,53.9408,135054.0
2018-12-27 09:40:00,71.78,71.83,71.46,71.59,59800.0,53.9408,53.9784,53.7003,53.798,59800.0
2018-12-27 09:50:00,71.59,71.74,71.38,71.7,66216.0,53.798,53.9108,53.6402,53.8807,66216.0
2018-12-27 10:00:00,71.57,71.98,71.57,71.65,105362.0,53.783,54.0911,53.783,53.8431,105362.0
2018-12-27 10:10:00,71.63,71.92,71.55,71.74,116558.0,53.8281,54.046,53.768,53.9108,116558.0
2018-12-27 10:20:00,71.76,71.94,71.71,71.93,88908.0,53.9258,54.0611,53.8882,54.0535,88908.0
2018-12-27 10:30:00,71.95,72.22,71.77,72.22,68991.0,54.0686,54.2715,53.9333,54.2715,68991.0
2018-12-27 10:40:00,72.23,72.56,72.21,72.31,78505.0,54.279,54.527,54.264,54.3391,78505.0
2018-12-27 10:50:00,72.3,72.3,72.04,72.23,50800.0,54.3316,54.3316,54.1362,54.279,50800.0
2018-12-27 11:00:00,72.23,72.23,71.97,72.12,92927.0,54.279,54.279,54.0836,54.1963,92927.0
2018-12-27 11:10:00,72.13,72.14,71.87,72.0,67659.0,54.2038,54.2113,54.0085,54.1061,67659.0
2018-12-27 11:20:00,71.99,72.3,71.96,72.23,54498.0,54.0986,54.3316,54.0761,54.279,54498.0
2018-12-27 11:30:00,72.23,72.4,72.23,72.25,64604.0,54.279,54.4067,54.279,54.294,64604.0
2018-12-27 11:40:00,72.25,72.25,72.12,72.23,107149.0,54.294,54.294,54.1963,54.279,107149.0
2018-12-27 11:50:00,72.24,72.62,72.2,72.56,121115.0,54.2865,54.5721,54.2564,54.527,121115.0
2018-12-27 12:00:00,72.54,72.54,72.32,72.48,63397.0,54.5119,54.5119,54.3466,54.4668,63397.0
2018-12-27 12:10:00,72.47,72.65,72.45,72.59,63102.0,54.4593,54.5946,54.4443,54.5495,63102.0
2018-12-27 12:20:00,72.58,72.67,72.25,72.29,89343.0,54.542,54.6096,54.294,54.3241,89343.0
2018-12-27 12:30:00,72.3,72.44,72.29,72.35,39353.0,54.3316,54.4368,54.3241,54.3692,39353.0
2018-12-27 12:40:00,72.33,72.53,72.3,72.45,52515.0,54.3541,54.5044,54.3316,54.4443,52515.0
2018-12-27 12:50:00,72.44,72.5,72.35,72.43,49906.0,54.4368,54.4819,54.3692,54.4293,49906.0
2018-12-27 13:00:00,72.44,72.64,72.39,72.59,77208.0,54.4368,54.5871,54.3992,54.5495,77208.0
2018-12-27 13:10:00,72.59,72.6,72.42,72.48,66057.0,54.5495,54.557,54.4218,54.4668,66057.0
2018-12-27 13:20:00,72.46,72.58,72.38,72.5,82269.0,54.4518,54.542,54.3917,54.4819,82269.0
2018-12-27 13:30:00,72.52,72.58,72.3,72.3,65510.0,54.4969,54.542,54.3316,54.3316,65510.0
2018-12-27 13:40:00,72.31,72.44,72.17,72.19,66934.0,54.3391,54.4368,54.2339,54.2489,66934.0
2018-12-27 13:50:00,72.2,72.25,72.07,72.16,72964.0,54.2564,54.294,54.1587,54.2264,72964.0
2018-12-27 14:00:00,72.16,72.17,71.9,71.9,94934.0,54.2264,54.2339,54.031,54.031,94934.0
2018-12-27 14:10:00,71.87,71.94,71.62,71.66,136679.0,54.0085,54.0611,53.8206,53.8506,136679.0
2018-12-27 14:20:00,71.66,71.72,71.47,71.54,86309.0,53.8506,53.8957,53.7079,53.7605,86309.0
2018-12-27 14:30:00,71.53,71.69,71.46,71.62,92592.0,53.7529,53.8732,53.7003,53.8206,92592.0
2018-12-27 14:40:00,71.61,71.95,71.6,71.78,107138.0,53.8131,54.0686,53.8056,53.9408,107138.0
2018-12-27 14:50:00,71.76,71.97,71.74,71.97,133423.0,53.9258,54.0836,53.9108,54.0836,133423.0
2018-12-27 15:00:00,71.96,71.97,71.79,71.92,101743.0,54.0761,54.0836,53.9483,54.046,101743.0
2018-12-27 15:10:00,71.93,72.24,71.89,72.19,106060.0,54.0535,54.2865,54.0235,54.2489,106060.0
2018-12-27 15:20:00,72.19,72.64,72.19,72.61,84282.0,54.2489,54.5871,54.2489,54.5645,84282.0
2018-12-27 15:30:00,72.64,72.87,72.48,72.84,161429.0,54.5871,54.7599,54.4668,54.7374,161429.0
2018-12-27 15:40:00,72.86,73.15,72.72,72.9,282297.0,54.7524,54.9703,54.6472,54.7825,282297.0
2018-12-27 15:50:00,72.9,73.24,72.71,73.23,620529.0,54.7825,55.038,54.6397,55.0305,620529.0
2018-12-28 09:30:00,73.4,73.93,73.31,73.39,91683.0,55.1582,55.5565,55.0906,55.1507,91683.0
2018-12-28 09:40:00,73.41,73.63,73.26,73.46,83152.0,55.1657,55.331,55.053,55.2033,83152.0
2018-12-28 09:50:00,73.5,73.7,73.45,73.61,102265.0,55.2334,55.3836,55.1958,55.316,102265.0
2018-12-28 10:00:00,73.61,73.75,73.23,73.25,112909.0,55.316,55.4212,55.0305,55.0455,112909.0
2018-12-28 10:10:00,73.23,73.44,73.11,73.4,85907.0,55.0305,55.1883,54.9403,55.1582,85907.0
2018-12-28 10:20:00,73.39,73.82,73.38,73.75,124521.0,55.1507,55.4738,55.1432,55.4212,124521.0
2018-12-28 10:30:00,73.71,73.75,73.27,73.46,71844.0,55.3912,55.4212,55.0605,55.2033,71844.0
2018-12-28 10:40:00,73.47,73.66,73.4,73.58,99474.0,55.2108,55.3536,55.1582,55.2935,99474.0
2018-12-28 10:50:00,73.58,73.88,73.56,73.74,102306.0,55.2935,55.5189,55.2784,55.4137,102306.0
2018-12-28 11:00:00,73.76,73.93,73.6,73.92,72975.0,55.4287,55.5565,55.3085,55.549,72975.0
2018-12-28 11:10:00,73.92,73.96,73.34,73.39,85183.0,55.549,55.579,55.1131,55.1507,85183.0
2018-12-28 11:20:00,73.38,73.41,73.1,73.31,49756.0,55.1432,55.1657,54.9328,55.0906,49756.0
2018-12-28 11:30:00,73.3,73.45,73.18,73.4,45640.0,55.0831,55.1958,54.9929,55.1582,45640.0
2018-12-28 11:40:00,73.4,73.41,73.17,73.24,38104.0,55.1582,55.1657,54.9854,55.038,38104.0
2018-12-28 11:50:00,73.23,73.41,73.21,73.34,42208.0,55.0305,55.1657,55.0154,55.1131,42208.0
2018-12-28 12:00:00,73.34,73.48,73.3,73.43,38767.0,55.1131,55.2183,55.0831,55.1808,38767.0
2018-12-28 12:10:00,73.44,73.44,73.14,73.25,63391.0,55.1883,55.1883,54.9628,55.0455,63391.0
2018-12-28 12:20:00,73.26,73.34,73.2,73.33,46640.0,55.053,55.1131,55.0079,55.1056,46640.0
2018-12-28 12:30:00,73.34,73.44,73.34,73.43,43339.0,55.1131,55.1883,55.1131,55.1808,43339.0
2018-12-28 12:40:00,73.44,73.5,73.31,73.35,35523.0,55.1883,55.2334,55.0906,55.1206,35523.0
2018-12-28 12:50:00,73.36,73.43,73.24,73.32,67765.0,55.1281,55.1808,55.038,55.0981,67765.0
2018-12-28 13:00:00,73.32,73.55,73.31,73.53,65563.0,55.0981,55.2709,55.0906,55.2559,65563.0
2018-12-28 13:10:00,73.53,73.57,73.47,73.5,71094.0,55.2559,55.286,55.2108,55.2334,71094.0
2018-12-28 13:20:00,73.5,73.53,73.37,73.43,50460.0,55.2334,55.2559,55.1357,55.1808,50460.0
2018-12-28 13:30:00,73.45,73.55,73.35,73.55,50225.0,55.1958,55.2709,55.1206,55.2709,50225.0
2018-12-28 13:40:00,73.55,73.62,73.52,73.57,48995.0,55.2709,55.3235,55.2484,55.286,48995.0
2018-12-28 13:50:00,73.55,73.63,73.49,73.52,49330.0,55.2709,55.331,55.2258,55.2484,49330.0
2018-12-28 14:00:00,73.54,73.81,73.53,73.79,53750.0,55.2634,55.4663,55.2559,55.4513,53750.0
2018-12-28 14:10:00,73.78,73.96,73.73,73.82,93831.0,55.4438,55.579,55.4062,55.4738,93831.0
2018-12-28 14:20:00,73.82,73.86,73.64,73.67,98375.0,55.4738,55.5039,55.3386,55.3611,98375.0
2018-12-28 14:30:00,73.67,73.86,73.63,73.86,79357.0,55.3611,55.5039,55.331,55.5039,79357.0
2018-12-28 14:40:00,73.86,73.99,73.78,73.94,155180.0,55.5039,55.6016,55.4438,55.564,155180.0
2018-12-28 14:50:00,73.93,74.03,73.81,73.88,104154.0,55.5565,55.6316,55.4663,55.5189,104154.0
2018-12-28 15:00:00,73.9,73.97,73.64,73.65,92518.0,55.5339,55.5865,55.3386,55.3461,92518.0
2018-12-28 15:10:00,73.65,73.9,73.58,73.64,102923.0,55.3461,55.5339,55.2935,55.3386,102923.0
2018-12-28 15:20:00,73.65,73.65,73.15,73.21,99952.0,55.3461,55.3461,54.9703,55.0154,99952.0
2018-12-28 15:30:00,73.21,73.28,73.04,73.04,197609.0,55.0154,55.068,54.8877,54.8877,197609.0
2018-12-28 15:40:00,73.03,73.26,73.0,73.11,218960.0,54.8802,55.053,54.8576,54.9403,218960.0
2018-12-28 15:50:00,73.1,73.36,72.94,73.26,348779.0,54.9328,55.1281,54.8125,55.053,348779.0
2018-12-31 09:30:00,73.32,73.6,72.32,72.58,122502.0,55.0981,55.3085,54.3466,54.542,122502.0
2018-12-31 09:40:00,72.57,72.68,72.3,72.47,94799.0,54.5345,54.6171,54.3316,54.4593,94799.0
2018-12-31 09:50:00,72.48,72.65,72.38,72.52,53514.0,54.4668,54.5946,54.3917,54.4969,53514.0
2018-12-31 10:00:00,72.54,72.86,72.51,72.85,61106.0,54.5119,54.7524,54.4894,54.7449,61106.0
2018-12-31 10:10:00,72.86,72.94,72.74,72.85,47795.0,54.7524,54.8125,54.6622,54.7449,47795.0
2018-12-31 10:20:00,72.87,73.04,72.86,72.96,46058.0,54.7599,54.8877,54.7524,54.8276,46058.0
2018-12-31 10:30:00,72.97,73.2,72.9,73.04,71534.0,54.8351,55.0079,54.7825,54.8877,71534.0
2018-12-31 10:40:00,73.04,73.04,72.79,72.79,64254.0,54.8877,54.8877,54.6998,54.6998,64254.0
2018-12-31 10:50:00,72.8,72.82,72.59,72.66,63845.0,54.7073,54.7224,54.5495,54.6021,63845.0
2018-12-31 11:00:00,72.7,72.79,72.63,72.63,78034.0,54.6322,54.6998,54.5796,54.5796,78034.0
2018-12-31 11:10:00,72.63,72.77,72.58,72.76,73692.0,54.5796,54.6848,54.542,54.6773,73692.0
2018-12-31 11:20:00,72.76,72.76,72.31,72.45,86140.0,54.6773,54.6773,54.3391,54.4443,86140.0
2018-12-31 11:30:00,72.43,72.43,72.2,72.34,59910.0,54.4293,54.4293,54.2564,54.3616,59910.0
2018-12-31 11:40:00,72.33,72.45,72.17,72.45,73218.0,54.3541,54.4443,54.2339,54.4443,73218.0
2018-12-31 11:50:00,72.43,72.43,72.23,72.33,68592.0,54.4293,54.4293,54.279,54.3541,68592.0
2018-12-31 12:00:00,72.33,72.4,72.23,72.3,118689.0,54.3541,54.4067,54.279,54.3316,118689.0
2018-12-31 12:10:00,72.3,72.52,72.25,72.49,62575.0,54.3316,54.4969,54.294,54.4744,62575.0
2018-12-31 12:20:00,72.47,72.64,72.46,72.62,39625.0,54.4593,54.5871,54.4518,54.5721,39625.0
2018-12-31 12:30:00,72.63,72.65,72.54,72.6,42179.0,54.5796,54.5946,54.5119,54.557,42179.0
2018-12-31 12:40:00,72.59,72.61,72.46,72.46,75285.0,54.5495,54.5645,54.4518,54.4518,75285.0
2018-12-31 12:50:00,72.46,72.5,72.4,72.48,38350.0,54.4518,54.4819,54.4067,54.4668,38350.0
2018-12-31 13:00:00,72.49,72.67,72.49,72.58,74023.0,54.4744,54.6096,54.4744,54.542,74023.0
2018-12-31 13:10:00,72.58,72.66,72.54,72.63,47342.0,54.542,54.6021,54.5119,54.5796,47342.0
2018-12-31 13:20:00,72.64,72.74,72.61,72.73,31933.0,54.5871,54.6622,54.5645,54.6547,31933.0
2018-12-31 13:30:00,72.75,72.76,72.62,72.64,37673.0,54.6697,54.6773,54.5721,54.5871,37673.0
2018-12-31 13:40:00,72.62,72.64,72.54,72.6,48708.0,54.5721,54.5871,54.5119,54.557,48708.0
2018-12-31 13:50:00,72.6,72.73,72.59,72.7,40419.0,54.557,54.6547,54.5495,54.6322,40419.0
2018-12-31 14:00:00,72.71,72.71,72.5,72.5,61698.0,54.6397,54.6397,54.4819,54.4819,61698.0
2018-12-31 14:10:00,72.52,72.6,72.44,72.56,65083.0,54.4969,54.557,54.4368,54.527,65083.0
2018-12-31 14:20:00,72.57,72.57,72.25,72.34,99517.0,54.5345,54.5345,54.294,54.3616,99517.0
2018-12-31 14:30:00,72.33,72.35,72.15,72.21,76886.0,54.3541,54.3692,54.2189,54.264,76886.0
2018-12-31 14:40:00,72.21,72.29,72.12,72.29,84597.0,54.264,54.3241,54.1963,54.3241,84597.0
2018-12-31 14:50:00,72.3,72.4,72.05,72.07,115126.0,54.3316,54.4067,54.1437,54.1587,115126.0
2018-12-31 15:00:00,72.07,72.23,71.85,71.87,189428.0,54.1587,54.279,53.9934,54.0085,189428.0
2018-12-31 15:10:00,71.86,71.89,71.64,71.78,305069.0,54.0009,54.0235,53.8356,53.9408,305069.0
2018-12-31 15:20:00,71.8,71.82,71.42,71.45,430197.0,53.9558,53.9709,53.6703,53.6928,430197.0
2018-12-31 15:30:00,71.45,71.59,71.22,71.56,638067.0,53.6928,53.798,53.52,53.7755,638067.0
2018-12-31 15:40:00,71.56,72.0,71.56,71.86,499587.0,53.7755,54.1061,53.7755,54.0009,499587.0
2018-12-31 15:50:00,71.86,71.96,71.09,71.48,1749085.0,54.0009,54.0761,53.4223,53.7154,1749085.0
2019-01-02 09:30:00,71.4,71.45,70.23,70.9,286986.0,53.6553,53.6928,52.776,53.2795,286986.0
2019-01-02 09:40:00,70.86,71.31,70.83,71.28,238932.0,53.2495,53.5876,53.2269,53.5651,238932.0
2019-01-02 09:50:00,71.27,71.46,71.08,71.13,187715.0,53.5576,53.7003,53.4148,53.4524,187715.0
2019-01-02 10:00:00,71.13,71.45,71.03,71.44,174876.0,53.4524,53.6928,53.3772,53.6853,174876.0
2019-01-02 10:10:00,71.45,71.48,71.11,71.21,180485.0,53.6928,53.7154,53.4373,53.5125,180485.0
2019-01-02 10:20:00,71.21,71.32,70.77,70.82,85938.0,53.5125,53.5951,53.1818,53.2194,85938.0
2019-01-02 10:30:00,70.83,70.98,70.54,70.54,95365.0,53.2269,53.3396,53.009,53.009,95365.0
2019-01-02 10:40:00,70.55,70.64,70.31,70.31,165301.0,53.0165,53.0841,52.8362,52.8362,165301.0
2019-01-02 10:50:00,70.31,70.81,70.31,70.73,117398.0,52.8362,53.2119,52.8362,53.1518,117398.0
2019-01-02 11:00:00,70.73,70.83,70.59,70.72,79842.0,53.1518,53.2269,53.0466,53.1443,79842.0
2019-01-02 11:10:00,70.73,71.09,70.72,71.09,124790.0,53.1518,53.4223,53.1443,53.4223,124790.0
2019-01-02 11:20:00,71.07,71.24,71.01,71.06,81361.0,53.4073,53.535,53.3622,53.3998,81361.0
2019-01-02 11:30:00,71.05,71.1,70.89,70.96,294712.0,53.3922,53.4298,53.272,53.3246,294712.0
2019-01-02 11:40:00,70.98,71.09,70.97,71.03,85622.0,53.3396,53.4223,53.3321,53.3772,85622.0
2019-01-02 11:50:00,71.03,71.03,70.77,70.86,62826.0,53.3772,53.3772,53.1818,53.2495,62826.0
2019-01-02 12:00:00,70.86,70.91,70.57,70.64,178713.0,53.2495,53.287,53.0315,53.0841,178713.0
2019-01-02 12:10:00,70.64,70.83,70.63,70.78,64183.0,53.0841,53.2269,53.0766,53.1893,64183.0
2019-01-02 12:20:00,70.77,70.82,70.73,70.78,48446.0,53.1818,53.2194,53.1518,53.1893,48446.0
2019-01-02 12:30:00,70.78,70.93,70.74,70.87,79392.0,53.1893,53.3021,53.1593,53.257,79392.0
2019-01-02 12:40:00,70.87,71.02,70.86,70.97,175867.0,53.257,53.3697,53.2495,53.3321,175867.0
2019-01-02 12:50:00,70.97,71.11,70.93,71.07,174498.0,53.3321,53.4373,53.3021,53.4073,174498.0
2019-01-02 13:00:00,71.07,71.09,70.99,71.0,133148.0,53.4073,53.4223,53.3472,53.3547,133148.0
2019-01-02 13:10:00,71.0,71.02,70.88,71.0,64941.0,53.3547,53.3697,53.2645,53.3547,64941.0
2019-01-02 13:20:00,71.01,71.15,70.97,71.13,63758.0,53.3622,53.4674,53.3321,53.4524,63758.0
2019-01-02 13:30:00,71.12,71.2,71.03,71.06,55915.0,53.4448,53.505,53.3772,53.3998,55915.0
2019-01-02 13:40:00,71.06,71.21,70.97,71.21,115946.0,53.3998,53.5125,53.3321,53.5125,115946.0
2019-01-02 13:50:00,71.2,71.25,71.14,71.19,112565.0,53.505,53.5425,53.4599,53.4974,112565.0
2019-01-02 14:00:00,71.19,71.19,70.99,71.01,91557.0,53.4974,53.4974,53.3472,53.3622,91557.0
2019-01-02 14:10:00,71.01,71.08,70.92,71.05,60351.0,53.3622,53.4148,53.2946,53.3922,60351.0
2019-01-02 14:20:00,71.04,71.04,70.9,70.98,58710.0,53.3847,53.3847,53.2795,53.3396,58710.0
2019-01-02 14:30:00,70.98,71.11,70.96,71.05,61846.0,53.3396,53.4373,53.3246,53.3922,61846.0
2019-01-02 14:40:00,71.05,71.13,71.03,71.12,56471.0,53.3922,53.4524,53.3772,53.4448,56471.0
2019-01-02 14:50:00,71.11,71.12,71.03,71.05,56174.0,53.4373,53.4448,53.3772,53.3922,56174.0
2019-01-02 15:00:00,71.04,71.13,70.92,70.97,137575.0,53.3847,53.4524,53.2946,53.3321,137575.0
2019-01-02 15:10:00,70.96,71.01,70.78,70.84,81483.0,53.3246,53.3622,53.1893,53.2344,81483.0
2019-01-02 15:20:00,70.83,71.01,70.8,70.91,105415.0,53.2269,53.3622,53.2044,53.287,105415.0
2019-01-02 15:30:00,70.9,71.02,70.74,70.75,101454.0,53.2795,53.3697,53.1593,53.1668,101454.0
2019-01-02 15:40:00,70.74,70.98,70.65,70.95,190569.0,53.1593,53.3396,53.0917,53.3171,190569.0
2019-01-02 15:50:00,70.95,71.24,70.94,71.19,479964.0,53.3171,53.535,53.3096,53.4974,479964.0
2019-01-03 09:30:00,71.14,71.57,70.89,71.31,243595.0,53.4599,53.783,53.272,53.5876,243595.0
2019-01-03 09:40:00,71.31,71.45,70.81,71.28,217111.0,53.5876,53.6928,53.2119,53.5651,217111.0
2019-01-03 09:50:00,71.29,71.42,71.11,71.15,162934.0,53.5726,53.6703,53.4373,53.4674,162934.0
2019-01-03 10:00:00,71.12,71.14,70.81,71.14,181890.0,53.4448,53.4599,53.2119,53.4599,181890.0
2019-01-03 10:10:00,71.14,71.29,70.91,71.11,195430.0,53.4599,53.5726,53.287,53.4373,195430.0
2019-01-03 10:20:00,71.09,71.27,71.0,71.2,211737.0,53.4223,53.5576,53.3547,53.505,211737.0
2019-01-03 10:30:00,71.19,71.36,70.79,70.81,194089.0,53.4974,53.6252,53.1969,53.2119,194089.0
2019-01-03 10:40:00,70.83,70.89,70.43,70.47,157607.0,53.2269,53.272,52.9263,52.9564,157607.0
2019-01-03 10:50:00,70.48,70.62,70.28,70.5,179648.0,52.9639,53.0691,52.8136,52.9789,179648.0
2019-01-03 11:00:00,70.49,70.65,70.4,70.63,103417.0,52.9714,53.0917,52.9038,53.0766,103417.0
2019-01-03 11:10:00,70.6,70.8,70.6,70.7,78996.0,53.0541,53.2044,53.0541,53.1292,78996.0
2019-01-03 11:20:00,70.72,70.87,70.71,70.8,84295.0,53.1443,53.257,53.1367,53.2044,84295.0
2019-01-03 11:30:00,70.79,71.07,70.66,71.06,101055.0,53.1969,53.4073,53.0992,53.3998,101055.0
2019-01-03 11:40:00,71.06,71.19,71.02,71.11,113995.0,53.3998,53.4974,53.3697,53.4373,113995.0
2019-01-03 11:50:00,71.13,71.14,70.92,70.95,144894.0,53.4524,53.4599,53.2946,53.3171,144894.0
2019-01-03 12:00:00,70.91,70.96,70.75,70.89,91240.0,53.287,53.3246,53.1668,53.272,91240.0
2019-01-03 12:10:00,70.87,71.12,70.86,71.08,140526.0,53.257,53.4448,53.2495,53.4148,140526.0
2019-01-03 12:20:00,71.08,71.14,70.96,70.99,50111.0,53.4148,53.4599,53.3246,53.3472,50111.0
2019-01-03 12:30:00,70.98,71.08,70.84,70.92,71362.0,53.3396,53.4148,53.2344,53.2946,71362.0
2019-01-03 12:40:00,70.93,71.02,70.85,70.98,47012.0,53.3021,53.3697,53.2419,53.3396,47012.0
2019-01-03 12:50:00,70.98,71.07,70.9,71.04,66834.0,53.3396,53.4073,53.2795,53.3847,66834.0
2019-01-03 13:00:00,71.04,71.06,70.93,70.97,62599.0,53.3847,53.3998,53.3021,53.3321,62599.0
2019-01-03 13:10:00,70.95,71.02,70.56,70.58,123084.0,53.3171,53.3697,53.024,53.039,123084.0
2019-01-03 13:20:00,70.59,70.9,70.58,70.89,70329.0,53.0466,53.2795,53.039,53.272,70329.0
2019-01-03 13:30:00,70.88,71.02,70.86,71.0,46038.0,53.2645,53.3697,53.2495,53.3547,46038.0
2019-01-03 13:40:00,71.0,71.05,70.96,70.98,63328.0,53.3547,53.3922,53.3246,53.3396,63328.0
2019-01-03 13:50:00,70.99,71.02,70.88,70.99,64852.0,53.3472,53.3697,53.2645,53.3472,64852.0
2019-01-03 14:00:00,70.98,71.07,70.91,71.07,49814.0,53.3396,53.4073,53.287,53.4073,49814.0
2019-01-03 14:10:00,71.05,71.13,70.98,71.07,80422.0,53.3922,53.4524,53.3396,53.4073,80422.0
2019-01-03 14:20:00,71.07,71.22,71.02,71.21,174058.0,53.4073,53.52,53.3697,53.5125,174058.0
2019-01-03 14:30:00,71.19,71.24,71.07,71.16,72027.0,53.4974,53.535,53.4073,53.4749,72027.0
2019-01-03 14:40:00,71.17,71.2,71.07,71.1,56465.0,53.4824,53.505,53.4073,53.4298,56465.0
2019-01-03 14:50:00,71.1,71.2,71.05,71.12,77778.0,53.4298,53.505,53.3922,53.4448,77778.0
2019-01-03 15:00:00,71.12,71.21,71.09,71.18,71517.0,53.4448,53.5125,53.4223,53.4899,71517.0
2019-01-03 15:10:00,71.19,71.27,71.1,71.12,125889.0,53.4974,53.5576,53.4298,53.4448,125889.0
2019-01-03 15:20:00,71.12,71.17,70.99,71.03,133825.0,53.4448,53.4824,53.3472,53.3772,133825.0
2019-01-03 15:30:00,71.03,71.11,70.9,71.01,158503.0,53.3772,53.4373,53.2795,53.3622,158503.0
2019-01-03 15:40:00,71.01,71.22,70.96,71.15,224625.0,53.3622,53.52,53.3246,53.4674,224625.0
2019-01-03 15:50:00,71.14,71.17,70.78,70.82,490315.0,53.4599,53.4824,53.1893,53.2194,490315.0
2019-01-04 09:30:00,70.67,71.14,70.64,71.13,89185.0,53.1067,53.4599,53.0841,53.4524,89185.0
2019-01-04 09:40:00,71.15,71.15,70.79,71.03,55835.0,53.4674,53.4674,53.1969,53.3772,55835.0
2019-01-04 09:50:00,71.01,71.42,70.97,71.42,68189.0,53.3622,53.6703,53.3321,53.6703,68189.0
2019-01-04 10:00:00,71.44,71.72,71.42,71.68,87070.0,53.6853,53.8957,53.6703,53.8657,87070.0
2019-01-04 10:10:00,71.7,71.71,71.37,71.38,57383.0,53.8807,53.8882,53.6327,53.6402,57383.0
2019-01-04 10:20:00,71.38,71.7,71.26,71.66,59904.0,53.6402,53.8807,53.5501,53.8506,59904.0
2019-01-04 10:30:00,71.64,71.93,71.64,71.76,113532.0,53.8356,54.0535,53.8356,53.9258,113532.0
2019-01-04 10:40:00,71.76,71.93,71.74,71.81,64018.0,53.9258,54.0535,53.9108,53.9634,64018.0
2019-01-04 10:50:00,71.82,71.9,71.75,71.81,62497.0,53.9709,54.031,53.9183,53.9634,62497.0
2019-01-04 11:00:00,71.82,71.99,71.82,71.94,82595.0,53.9709,54.0986,53.9709,54.0611,82595.0
2019-01-04 11:10:00,71.95,72.0,71.74,71.78,105959.0,54.0686,54.1061,53.9108,53.9408,105959.0
2019-01-04 11:20:00,71.79,71.81,71.52,71.56,58106.0,53.9483,53.9634,53.7454,53.7755,58106.0
2019-01-04 11:30:00,71.55,71.77,71.51,71.75,43050.0,53.768,53.9333,53.7379,53.9183,43050.0
2019-01-04 11:40:00,71.75,71.86,71.69,71.79,37263.0,53.9183,54.0009,53.8732,53.9483,37263.0
2019-01-04 11:50:00,71.8,71.88,71.75,71.75,36895.0,53.9558,54.016,53.9183,53.9183,36895.0
2019-01-04 12:00:00,71.75,71.76,71.6,71.73,48640.0,53.9183,53.9258,53.8056,53.9032,48640.0
2019-01-04 12:10:00,71.75,72.05,71.72,72.04,40273.0,53.9183,54.1437,53.8957,54.1362,40273.0
2019-01-04 12:20:00,72.05,72.19,72.04,72.15,51833.0,54.1437,54.2489,54.1362,54.2189,51833.0
2019-01-04 12:30:00,72.17,72.2,72.01,72.11,70679.0,54.2339,54.2564,54.1137,54.1888,70679.0
2019-01-04 12:40:00,72.14,72.32,72.14,72.27,34906.0,54.2113,54.3466,54.2113,54.309,34906.0
2019-01-04 12:50:00,72.29,72.43,72.26,72.37,31806.0,54.3241,54.4293,54.3015,54.3842,31806.0
2019-01-04 13:00:00,72.37,72.44,72.33,72.41,43963.0,54.3842,54.4368,54.3541,54.4142,43963.0
2019-01-04 13:10:00,72.4,72.41,72.27,72.32,148582.0,54.4067,54.4142,54.309,54.3466,148582.0
2019-01-04 13:20:00,72.32,72.34,72.07,72.07,92501.0,54.3466,54.3616,54.1587,54.1587,92501.0
2019-01-04 13:30:00,72.06,72.16,71.96,71.97,54597.0,54.1512,54.2264,54.0761,54.0836,54597.0
2019-01-04 13:40:00,71.97,71.99,71.83,71.92,72870.0,54.0836,54.0986,53.9784,54.046,72870.0
2019-01-04 13:50:00,71.91,71.97,71.81,71.87,51869.0,54.0385,54.0836,53.9634,54.0085,51869.0
2019-01-04 14:00:00,71.88,71.91,71.56,71.57,71547.0,54.016,54.0385,53.7755,53.783,71547.0
2019-01-04 14:10:00,71.58,71.66,71.54,71.62,81698.0,53.7905,53.8506,53.7605,53.8206,81698.0
2019-01-04 14:20:00,71.62,71.66,71.51,71.57,94526.0,53.8206,53.8506,53.7379,53.783,94526.0
2019-01-04 14:30:00,71.57,71.79,71.54,71.79,71629.0,53.783,53.9483,53.7605,53.9483,71629.0
2019-01-04 14:40:00,71.79,71.86,71.63,71.71,85222.0,53.9483,54.0009,53.8281,53.8882,85222.0
2019-01-04 14:50:00,71.71,71.78,71.62,71.69,95240.0,53.8882,53.9408,53.8206,53.8732,95240.0
2019-01-04 15:00:00,71.69,71.9,71.68,71.8,93606.0,53.8732,54.031,53.8657,53.9558,93606.0
2019-01-04 15:10:00,71.79,71.95,71.77,71.95,83066.0,53.9483,54.0686,53.9333,54.0686,83066.0
2019-01-04 15:20:00,71.95,71.95,71.74,71.91,92770.0,54.0686,54.0686,53.9108,54.0385,92770.0
2019-01-04 15:30:00,71.91,72.04,71.88,72.03,163629.0,54.0385,54.1362,54.016,54.1287,163629.0
2019-01-04 15:40:00,72.03,72.14,71.91,72.05,227089.0,54.1287,54.2113,54.0385,54.1437,227089.0
2019-01-04 15:50:00,72.04,72.21,71.91,72.21,408456.0,54.1362,54.264,54.0385,54.264,408456.0
2019-01-07 09:30:00,71.89,72.39,71.62,71.76,94993.0,54.0235,54.3992,53.8206,53.9258,94993.0
2019-01-07 09:40:00,71.78,71.88,71.58,71.58,44058.0,53.9408,54.016,53.7905,53.7905,44058.0
2019-01-07 09:50:00,71.61,71.71,71.27,71.37,56930.0,53.8131,53.8882,53.5576,53.6327,56930.0
2019-01-07 10:00:00,71.35,71.62,71.34,71.41,84482.0,53.6177,53.8206,53.6102,53.6628,84482.0
2019-01-07 10:10:00,71.42,71.74,71.42,71.54,69685.0,53.6703,53.9108,53.6703,53.7605,69685.0
2019-01-07 10:20:00,71.56,71.7,71.42,71.63,81463.0,53.7755,53.8807,53.6703,53.8281,81463.0
2019-01-07 10:30:00,71.63,71.8,71.61,71.77,64182.0,53.8281,53.9558,53.8131,53.9333,64182.0
2019-01-07 10:40:00,71.75,71.92,71.65,71.81,94052.0,53.9183,54.046,53.8431,53.9634,94052.0
2019-01-07 10:50:00,71.8,71.84,71.6,71.62,66959.0,53.9558,53.9859,53.8056,53.8206,66959.0
2019-01-07 11:00:00,71.61,71.69,71.44,71.48,83083.0,53.8131,53.8732,53.6853,53.7154,83083.0
2019-01-07 11:10:00,71.47,71.63,71.47,71.52,77323.0,53.7079,53.8281,53.7079,53.7454,77323.0
2019-01-07 11:20:00,71.52,71.56,71.37,71.43,54660.0,53.7454,53.7755,53.6327,53.6778,54660.0
2019-01-07 11:30:00,71.43,71.44,71.29,71.41,49352.0,53.6778,53.6853,53.5726,53.6628,49352.0
2019-01-07 11:40:00,71.4,71.49,71.29,71.31,47846.0,53.6553,53.7229,53.5726,53.5876,47846.0
2019-01-07 11:50:00,71.3,71.33,71.15,71.18,69543.0,53.5801,53.6027,53.4674,53.4899,69543.0
2019-01-07 12:00:00,71.18,71.19,71.05,71.15,69179.0,53.4899,53.4974,53.3922,53.4674,69179.0
2019-01-07 12:10:00,71.15,71.3,71.13,71.3,47116.0,53.4674,53.5801,53.4524,53.5801,47116.0
2019-01-07 12:20:00,71.31,71.5,71.27,71.42,76656.0,53.5876,53.7304,53.5576,53.6703,76656.0
2019-01-07 12:30:00,71.4,71.48,71.37,71.38,59942.0,53.6553,53.7154,53.6327,53.6402,59942.0
2019-01-07 12:40:00,71.39,71.49,71.36,71.38,62697.0,53.6477,53.7229,53.6252,53.6402,62697.0
2019-01-07 12:50:00,71.38,71.43,71.26,71.41,73721.0,53.6402,53.6778,53.5501,53.6628,73721.0
2019-01-07 13:00:00,71.42,71.52,71.38,71.49,50347.0,53.6703,53.7454,53.6402,53.7229,50347.0
2019-01-07 13:10:00,71.48,71.57,71.47,71.48,54050.0,53.7154,53.783,53.7079,53.7154,54050.0
2019-01-07 13:20:00,71.48,71.63,71.46,71.63,59533.0,53.7154,53.8281,53.7003,53.8281,59533.0
2019-01-07 13:30:00,71.63,71.74,71.61,71.62,57112.0,53.8281,53.9108,53.8131,53.8206,57112.0
2019-01-07 13:40:00,71.63,71.76,71.62,71.69,51526.0,53.8281,53.9258,53.8206,53.8732,51526.0
2019-01-07 13:50:00,71.7,71.79,71.68,71.77,46993.0,53.8807,53.9483,53.8657,53.9333,46993.0
2019-01-07 14:00:00,71.77,71.83,71.61,71.63,45075.0,53.9333,53.9784,53.8131,53.8281,45075.0
2019-01-07 14:10:00,71.63,71.65,71.5,71.58,88854.0,53.8281,53.8431,53.7304,53.7905,88854.0
2019-01-07 14:20:00,71.56,71.66,71.51,71.63,74802.0,53.7755,53.8506,53.7379,53.8281,74802.0
2019-01-07 14:30:00,71.63,71.67,71.56,71.59,49201.0,53.8281,53.8582,53.7755,53.798,49201.0
2019-01-07 14:40:00,71.6,71.68,71.55,71.63,69119.0,53.8056,53.8657,53.768,53.8281,69119.0
2019-01-07 14:50:00,71.62,71.66,71.5,71.54,64577.0,53.8206,53.8506,53.7304,53.7605,64577.0
2019-01-07 15:00:00,71.53,71.63,71.5,71.61,69395.0,53.7529,53.8281,53.7304,53.8131,69395.0
2019-01-07 15:10:00,71.61,71.77,71.58,71.65,126115.0,53.8131,53.9333,53.7905,53.8431,126115.0
2019-01-07 15:20:00,71.65,71.74,71.61,71.67,83463.0,53.8431,53.9108,53.8131,53.8582,83463.0
2019-01-07 15:30:00,71.67,71.69,71.52,71.62,168218.0,53.8582,53.8732,53.7454,53.8206,168218.0
2019-01-07 15:40:00,71.61,71.75,71.6,71.64,203692.0,53.8131,53.9183,53.8056,53.8356,203692.0
2019-01-07 15:50:00,71.63,71.63,71.37,71.5,484558.0,53.8281,53.8281,53.6327,53.7304,484558.0
2019-01-08 09:30:00,71.51,71.89,71.18,71.7,122912.0,53.7379,54.0235,53.4899,53.8807,122912.0
2019-01-08 09:40:00,71.71,71.93,71.41,71.44,92721.0,53.8882,54.0535,53.6628,53.6853,92721.0
2019-01-08 09:50:00,71.41,71.73,71.39,71.7,45625.0,53.6628,53.9032,53.6477,53.8807,45625.0
2019-01-08 10:00:00,71.69,71.82,71.63,71.68,89229.0,53.8732,53.9709,53.8281,53.8657,89229.0
2019-01-08 10:10:00,71.69,71.91,71.66,71.87,56333.0,53.8732,54.0385,53.8506,54.0085,56333.0
2019-01-08 10:20:00,71.86,72.1,71.84,72.07,121114.0,54.0009,54.1813,53.9859,54.1587,121114.0
2019-01-08 10:30:00,72.08,72.15,72.03,72.07,44001.0,54.1663,54.2189,54.1287,54.1587,44001.0
2019-01-08 10:40:00,72.05,72.09,72.0,72.0,43418.0,54.1437,54.1738,54.1061,54.1061,43418.0
2019-01-08 10:50:00,72.02,72.29,71.97,72.25,66939.0,54.1212,54.3241,54.0836,54.294,66939.0
2019-01-08 11:00:00,72.26,72.3,72.07,72.25,60823.0,54.3015,54.3316,54.1587,54.294,60823.0
2019-01-08 11:10:00,72.25,72.36,72.15,72.15,50320.0,54.294,54.3767,54.2189,54.2189,50320.0
2019-01-08 11:20:00,72.13,72.2,72.03,72.1,53077.0,54.2038,54.2564,54.1287,54.1813,53077.0
2019-01-08 11:30:00,72.08,72.12,71.97,72.04,49546.0,54.1663,54.1963,54.0836,54.1362,49546.0
2019-01-08 11:40:00,72.04,72.04,71.88,71.99,54099.0,54.1362,54.1362,54.016,54.0986,54099.0
2019-01-08 11:50:00,71.99,72.06,71.86,71.99,82009.0,54.0986,54.1512,54.0009,54.0986,82009.0
2019-01-08 12:00:00,71.99,72.03,71.91,71.94,43619.0,54.0986,54.1287,54.0385,54.0611,43619.0
2019-01-08 12:10:00,71.96,71.97,71.85,71.88,38590.0,54.0761,54.0836,53.9934,54.016,38590.0
2019-01-08 12:20:00,71.88,71.95,71.84,71.93,40653.0,54.016,54.0686,53.9859,54.0535,40653.0
2019-01-08 12:30:00,71.94,71.96,71.73,71.79,66629.0,54.0611,54.0761,53.9032,53.9483,66629.0
2019-01-08 12:40:00,71.79,71.86,71.58,71.58,51952.0,53.9483,54.0009,53.7905,53.7905,51952.0
2019-01-08 12:50:00,71.58,71.7,71.56,71.64,34781.0,53.7905,53.8807,53.7755,53.8356,34781.0
2019-01-08 13:00:00,71.66,71.85,71.58,71.83,35235.0,53.8506,53.9934,53.7905,53.9784,35235.0
2019-01-08 13:10:00,71.84,71.86,71.73,71.73,31184.0,53.9859,54.0009,53.9032,53.9032,31184.0
2019-01-08 13:20:00,71.73,71.79,71.72,71.77,43297.0,53.9032,53.9483,53.8957,53.9333,43297.0
2019-01-08 13:30:00,71.77,71.9,71.77,71.9,44428.0,53.9333,54.031,53.9333,54.031,44428.0
2019-01-08 13:40:00,71.88,71.95,71.85,71.91,36300.0,54.016,54.0686,53.9934,54.0385,36300.0
2019-01-08 13:50:00,71.94,72.01,71.92,71.96,47260.0,54.0611,54.1137,54.046,54.0761,47260.0
2019-01-08 14:00:00,71.95,72.07,71.94,72.06,37821.0,54.0686,54.1587,54.0611,54.1512,37821.0
2019-01-08 14:10:00,72.07,72.1,72.0,72.01,43576.0,54.1587,54.1813,54.1061,54.1137,43576.0
2019-01-08 14:20:00,72.01,72.07,71.95,72.02,40085.0,54.1137,54.1587,54.0686,54.1212,40085.0
2019-01-08 14:30:00,72.02,72.14,72.0,72.11,36170.0,54.1212,54.2113,54.1061,54.1888,36170.0
2019-01-08 14:40:00,72.1,72.21,72.1,72.2,47610.0,54.1813,54.264,54.1813,54.2564,47610.0
2019-01-08 14:50:00,72.2,72.25,72.14,72.18,48469.0,54.2564,54.294,54.2113,54.2414,48469.0
2019-01-08 15:00:00,72.19,72.36,72.16,72.35,65680.0,54.2489,54.3767,54.2264,54.3692,65680.0
2019-01-08 15:10:00,72.35,72.37,72.27,72.3,55088.0,54.3692,54.3842,54.309,54.3316,55088.0
2019-01-08 15:20:00,72.3,72.35,72.25,72.35,64679.0,54.3316,54.3692,54.294,54.3692,64679.0
2019-01-08 15:30:00,72.33,72.33,72.26,72.27,63455.0,54.3541,54.3541,54.3015,54.309,63455.0
2019-01-08 15:40:00,72.27,72.39,72.21,72.32,181157.0,54.309,54.3992,54.264,54.3466,181157.0
2019-01-08 15:50:00,72.31,72.38,72.26,72.33,399897.0,54.3391,54.3917,54.3015,54.3541,399897.0
2019-01-09 09:30:00,72.26,72.75,71.84,71.96,124680.0,54.3015,54.6697,53.9859,54.0761,124680.0
2019-01-09 09:40:00,72.01,72.27,71.93,71.94,51048.0,54.1137,54.309,54.0535,54.0611,51048.0
2019-01-09 09:50:00,71.97,72.14,71.71,72.1,52798.0,54.0836,54.2113,53.8882,54.1813,52798.0
2019-01-09 10:00:00,72.1,72.32,72.03,72.2,98314.0,54.1813,54.3466,54.1287,54.2564,98314.0
2019-01-09 10:10:00,72.23,72.38,72.22,72.23,72182.0,54.279,54.3917,54.2715,54.279,72182.0
2019-01-09 10:20:00,72.23,72.37,72.18,72.34,69228.0,54.279,54.3842,54.2414,54.3616,69228.0
2019-01-09 10:30:00,72.35,72.56,72.32,72.32,87637.0,54.3692,54.527,54.3466,54.3466,87637.0
2019-01-09 10:40:00,72.3,72.33,72.03,72.04,157964.0,54.3316,54.3541,54.1287,54.1362,157964.0
2019-01-09 10:50:00,72.06,72.26,72.04,72.24,124320.0,54.1512,54.3015,54.1362,54.2865,124320.0
2019-01-09 11:00:00,72.25,72.48,72.25,72.36,55967.0,54.294,54.4668,54.294,54.3767,55967.0
2019-01-09 11:10:00,72.36,72.49,72.34,72.37,64157.0,54.3767,54.4744,54.3616,54.3842,64157.0
2019-01-09 11:20:00,72.36,72.4,72.27,72.3,56941.0,54.3767,54.4067,54.309,54.3316,56941.0
2019-01-09 11:30:00,72.31,72.37,72.21,72.37,53596.0,54.3391,54.3842,54.264,54.3842,53596.0
2019-01-09 11:40:00,72.36,72.37,72.19,72.22,60103.0,54.3767,54.3842,54.2489,54.2715,60103.0
2019-01-09 11:50:00,72.23,72.4,72.21,72.34,48655.0,54.279,54.4067,54.264,54.3616,48655.0
2019-01-09 12:00:00,72.33,72.33,72.18,72.2,43324.0,54.3541,54.3541,54.2414,54.2564,43324.0
2019-01-09 12:10:00,72.21,72.28,72.19,72.25,32995.0,54.264,54.3166,54.2489,54.294,32995.0
2019-01-09 12:20:00,72.25,72.27,72.19,72.25,29947.0,54.294,54.309,54.2489,54.294,29947.0
2019-01-09 12:30:00,72.26,72.36,72.23,72.36,44229.0,54.3015,54.3767,54.279,54.3767,44229.0
2019-01-09 12:40:00,72.36,72.4,72.33,72.36,49829.0,54.3767,54.4067,54.3541,54.3767,49829.0
2019-01-09 12:50:00,72.37,72.53,72.35,72.38,115686.0,54.3842,54.5044,54.3692,54.3917,115686.0
2019-01-09 13:00:00,72.38,72.41,72.16,72.21,45247.0,54.3917,54.4142,54.2264,54.264,45247.0
2019-01-09 13:10:00,72.2,72.25,72.16,72.22,34404.0,54.2564,54.294,54.2264,54.2715,34404.0
2019-01-09 13:20:00,72.22,72.3,72.2,72.26,32639.0,54.2715,54.3316,54.2564,54.3015,32639.0
2019-01-09 13:30:00,72.25,72.27,72.13,72.14,32260.0,54.294,54.309,54.2038,54.2113,32260.0
2019-01-09 13:40:00,72.15,72.18,72.13,72.17,34807.0,54.2189,54.2414,54.2038,54.2339,34807.0
2019-01-09 13:50:00,72.18,72.19,72.07,72.07,65930.0,54.2414,54.2489,54.1587,54.1587,65930.0
2019-01-09 14:00:00,72.09,72.27,72.09,72.27,41946.0,54.1738,54.309,54.1738,54.309,41946.0
2019-01-09 14:10:00,72.25,72.25,72.04,72.06,42604.0,54.294,54.294,54.1362,54.1512,42604.0
2019-01-09 14:20:00,72.04,72.06,71.96,71.99,36284.0,54.1362,54.1512,54.0761,54.0986,36284.0
2019-01-09 14:30:00,71.99,72.16,71.97,72.09,31580.0,54.0986,54.2264,54.0836,54.1738,31580.0
2019-01-09 14:40:00,72.07,72.18,72.04,72.18,34510.0,54.1587,54.2414,54.1362,54.2414,34510.0
2019-01-09 14:50:00,72.19,72.22,72.06,72.09,40560.0,54.2489,54.2715,54.1512,54.1738,40560.0
2019-01-09 15:00:00,72.1,72.16,72.04,72.1,43457.0,54.1813,54.2264,54.1362,54.1813,43457.0
2019-01-09 15:10:00,72.1,72.14,72.01,72.14,41093.0,54.1813,54.2113,54.1137,54.2113,41093.0
2019-01-09 15:20:00,72.15,72.2,72.1,72.19,59507.0,54.2189,54.2564,54.1813,54.2489,59507.0
2019-01-09 15:30:00,72.2,72.2,72.12,72.18,78523.0,54.2564,54.2564,54.1963,54.2414,78523.0
2019-01-09 15:40:00,72.19,72.27,72.09,72.13,122899.0,54.2489,54.309,54.1738,54.2038,122899.0
2019-01-09 15:50:00,72.12,72.23,72.02,72.2,288016.0,54.1963,54.279,54.1212,54.2564,288016.0
2019-01-10 09:30:00,72.27,72.49,72.26,72.35,83580.0,54.309,54.4744,54.3015,54.3692,83580.0
2019-01-10 09:40:00,72.35,72.55,72.28,72.29,69246.0,54.3692,54.5195,54.3166,54.3241,69246.0
2019-01-10 09:50:00,72.28,72.37,72.15,72.35,43434.0,54.3166,54.3842,54.2189,54.3692,43434.0
2019-01-10 10:00:00,72.33,72.42,72.3,72.34,111173.0,54.3541,54.4218,54.3316,54.3616,111173.0
2019-01-10 10:10:00,72.32,72.38,72.22,72.34,51889.0,54.3466,54.3917,54.2715,54.3616,51889.0
2019-01-10 10:20:00,72.35,72.43,72.28,72.4,43648.0,54.3692,54.4293,54.3166,54.4067,43648.0
2019-01-10 10:30:00,72.4,72.42,72.26,72.26,62909.0,54.4067,54.4218,54.3015,54.3015,62909.0
2019-01-10 10:40:00,72.27,72.4,72.26,72.32,31121.0,54.309,54.4067,54.3015,54.3466,31121.0
2019-01-10 10:50:00,72.33,72.35,72.25,72.34,26949.0,54.3541,54.3692,54.294,54.3616,26949.0
2019-01-10 11:00:00,72.34,72.44,72.33,72.39,40441.0,54.3616,54.4368,54.3541,54.3992,40441.0
2019-01-10 11:10:00,72.37,72.64,72.36,72.6,30767.0,54.3842,54.5871,54.3767,54.557,30767.0
2019-01-10 11:20:00,72.61,72.79,72.61,72.67,45027.0,54.5645,54.6998,54.5645,54.6096,45027.0
2019-01-10 11:30:00,72.66,72.82,72.62,72.8,46309.0,54.6021,54.7224,54.5721,54.7073,46309.0
2019-01-10 11:40:00,72.79,72.82,72.69,72.71,34023.0,54.6998,54.7224,54.6247,54.6397,34023.0
2019-01-10 11:50:00,72.72,72.78,72.66,72.74,36522.0,54.6472,54.6923,54.6021,54.6622,36522.0
2019-01-10 12:00:00,72.75,72.83,72.7,72.79,32871.0,54.6697,54.7299,54.6322,54.6998,32871.0
2019-01-10 12:10:00,72.8,72.9,72.75,72.85,40411.0,54.7073,54.7825,54.6697,54.7449,40411.0
2019-01-10 12:20:00,72.85,72.88,72.76,72.82,32790.0,54.7449,54.7674,54.6773,54.7224,32790.0
2019-01-10 12:30:00,72.82,72.87,72.71,72.72,30240.0,54.7224,54.7599,54.6397,54.6472,30240.0
2019-01-10 12:40:00,72.72,72.73,70.66,71.4,1077794.0,54.6472,54.6547,53.0992,53.6553,1077794.0
2019-01-10 12:50:00,71.4,71.58,70.86,71.5,493221.0,53.6553,53.7905,53.2495,53.7304,493221.0
2019-01-10 13:00:00,71.51,71.59,70.81,70.93,302150.0,53.7379,53.798,53.2119,53.3021,302150.0
2019-01-10 13:10:00,70.9,71.06,70.73,71.0,274780.0,53.2795,53.3998,53.1518,53.3547,274780.0
2019-01-10 13:20:00,70.95,70.95,70.74,70.79,172876.0,53.3171,53.3171,53.1593,53.1969,172876.0
2019-01-10 13:30:00,70.78,71.15,70.76,71.15,178195.0,53.1893,53.4674,53.1743,53.4674,178195.0
2019-01-10 13:40:00,71.15,71.43,71.14,71.39,87054.0,53.4674,53.6778,53.4599,53.6477,87054.0
2019-01-10 13:50:00,71.39,71.63,71.32,71.56,125956.0,53.6477,53.8281,53.5951,53.7755,125956.0
2019-01-10 14:00:00,71.59,71.67,71.49,71.52,115657.0,53.798,53.8582,53.7229,53.7454,115657.0
2019-01-10 14:10:00,71.54,71.55,71.42,71.44,75088.0,53.7605,53.768,53.6703,53.6853,75088.0
2019-01-10 14:20:00,71.44,71.49,71.38,71.45,90291.0,53.6853,53.7229,53.6402,53.6928,90291.0
2019-01-10 14:30:00,71.46,71.61,71.41,71.52,121288.0,53.7003,53.8131,53.6628,53.7454,121288.0
2019-01-10 14:40:00,71.51,71.66,71.48,71.53,89577.0,53.7379,53.8506,53.7154,53.7529,89577.0
2019-01-10 14:50:00,71.52,71.65,71.46,71.63,54229.0,53.7454,53.8431,53.7003,53.8281,54229.0
2019-01-10 15:00:00,71.62,71.74,71.59,71.71,85277.0,53.8206,53.9108,53.798,53.8882,85277.0
2019-01-10 15:10:00,71.71,71.83,71.63,71.66,113902.0,53.8882,53.9784,53.8281,53.8506,113902.0
2019-01-10 15:20:00,71.67,71.71,71.63,71.68,109306.0,53.8582,53.8882,53.8281,53.8657,109306.0
2019-01-10 15:30:00,71.68,71.78,71.62,71.66,142465.0,53.8657,53.9408,53.8206,53.8506,142465.0
2019-01-10 15:40:00,71.66,71.87,71.65,71.73,153835.0,53.8506,54.0085,53.8431,53.9032,153835.0
2019-01-10 15:50:00,71.74,72.02,71.73,71.88,439509.0,53.9108,54.1212,53.9032,54.016,439509.0
2019-01-11 09:30:00,71.18,71.45,70.2,70.56,274741.0,53.4899,53.6928,52.7535,53.024,274741.0
2019-01-11 09:40:00,70.66,71.05,70.6,70.63,185408.0,53.0992,53.3922,53.0541,53.0766,185408.0
2019-01-11 09:50:00,70.64,70.82,70.53,70.54,81525.0,53.0841,53.2194,53.0015,53.009,81525.0
2019-01-11 10:00:00,70.56,70.74,70.4,70.44,187472.0,53.024,53.1593,52.9038,52.9338,187472.0
2019-01-11 10:10:00,70.45,70.46,70.18,70.18,138513.0,52.9414,52.9489,52.7385,52.7385,138513.0
2019-01-11 10:20:00,70.2,70.46,70.17,70.45,97102.0,52.7535,52.9489,52.7309,52.9414,97102.0
2019-01-11 10:30:00,70.45,70.58,70.36,70.39,81077.0,52.9414,53.039,52.8737,52.8963,81077.0
2019-01-11 10:40:00,70.4,70.51,70.32,70.48,68519.0,52.9038,52.9864,52.8437,52.9639,68519.0
2019-01-11 10:50:00,70.48,70.48,70.33,70.36,78042.0,52.9639,52.9639,52.8512,52.8737,78042.0
2019-01-11 11:00:00,70.34,70.34,70.15,70.22,112317.0,52.8587,52.8587,52.7159,52.7685,112317.0
2019-01-11 11:10:00,70.2,70.33,70.17,70.25,72056.0,52.7535,52.8512,52.7309,52.7911,72056.0
2019-01-11 11:20:00,70.26,70.28,70.02,70.05,110233.0,52.7986,52.8136,52.6182,52.6408,110233.0
2019-01-11 11:30:00,70.05,70.08,69.85,69.9,132636.0,52.6408,52.6633,52.4905,52.528,132636.0
2019-01-11 11:40:00,69.91,69.97,69.75,69.77,98752.0,52.5356,52.5806,52.4153,52.4304,98752.0
2019-01-11 11:50:00,69.78,69.88,69.68,69.78,85067.0,52.4379,52.513,52.3627,52.4379,85067.0
2019-01-11 12:00:00,69.77,69.82,69.72,69.82,71830.0,52.4304,52.4679,52.3928,52.4679,71830.0
2019-01-11 12:10:00,69.81,69.81,69.57,69.7,117880.0,52.4604,52.4604,52.2801,52.3778,117880.0
2019-01-11 12:20:00,69.71,69.73,69.56,69.59,144849.0,52.3853,52.4003,52.2725,52.2951,144849.0
2019-01-11 12:30:00,69.59,69.75,69.58,69.68,87139.0,52.2951,52.4153,52.2876,52.3627,87139.0
2019-01-11 12:40:00,69.69,69.7,69.46,69.49,88087.0,52.3702,52.3778,52.1974,52.2199,88087.0
2019-01-11 12:50:00,69.5,69.79,69.42,69.78,114662.0,52.2275,52.4454,52.1673,52.4379,114662.0
2019-01-11 13:00:00,69.78,69.87,69.75,69.77,84476.0,52.4379,52.5055,52.4153,52.4304,84476.0
2019-01-11 13:10:00,69.75,69.77,69.58,69.59,114693.0,52.4153,52.4304,52.2876,52.2951,114693.0
2019-01-11 13:20:00,69.58,69.6,69.51,69.53,84394.0,52.2876,52.3026,52.235,52.25,84394.0
2019-01-11 13:30:00,69.52,69.64,69.5,69.58,69103.0,52.2425,52.3327,52.2275,52.2876,69103.0
2019-01-11 13:40:00,69.58,69.59,69.52,69.55,44621.0,52.2876,52.2951,52.2425,52.265,44621.0
2019-01-11 13:50:00,69.54,69.6,69.53,69.54,60685.0,52.2575,52.3026,52.25,52.2575,60685.0
2019-01-11 14:00:00,69.54,69.62,69.51,69.6,61664.0,52.2575,52.3176,52.235,52.3026,61664.0
2019-01-11 14:10:00,69.6,69.69,69.6,69.67,68127.0,52.3026,52.3702,52.3026,52.3552,68127.0
2019-01-11 14:20:00,69.67,69.75,69.63,69.74,63289.0,52.3552,52.4153,52.3251,52.4078,63289.0
2019-01-11 14:30:00,69.73,69.85,69.7,69.81,89303.0,52.4003,52.4905,52.3778,52.4604,89303.0
2019-01-11 14:40:00,69.81,69.88,69.75,69.77,144629.0,52.4604,52.513,52.4153,52.4304,144629.0
2019-01-11 14:50:00,69.78,69.88,69.71,69.72,84737.0,52.4379,52.513,52.3853,52.3928,84737.0
2019-01-11 15:00:00,69.72,69.91,69.7,69.89,82167.0,52.3928,52.5356,52.3778,52.5205,82167.0
2019-01-11 15:10:00,69.88,69.94,69.78,69.87,106874.0,52.513,52.5581,52.4379,52.5055,106874.0
2019-01-11 15:20:00,69.87,69.91,69.85,69.86,118708.0,52.5055,52.5356,52.4905,52.498,118708.0
2019-01-11 15:30:00,69.86,69.87,69.75,69.81,124487.0,52.498,52.5055,52.4153,52.4604,124487.0
2019-01-11 15:40:00,69.81,69.91,69.8,69.88,152078.0,52.4604,52.5356,52.4529,52.513,152078.0
2019-01-11 15:50:00,69.88,69.96,69.8,69.86,416185.0,52.513,52.5731,52.4529,52.498,416185.0
2019-01-14 09:30:00,69.36,69.37,68.42,68.86,383779.0,52.1223,52.1298,51.4159,51.7465,383779.0
2019-01-14 09:40:00,68.87,69.23,68.84,69.17,122274.0,51.754,52.0246,51.7315,51.9795,122274.0
2019-01-14 09:50:00,69.19,69.24,69.04,69.13,70674.0,51.9945,52.0321,51.8818,51.9494,70674.0
2019-01-14 10:00:00,69.13,69.2,69.03,69.09,101683.0,51.9494,52.002,51.8743,51.9194,101683.0
2019-01-14 10:10:00,69.07,69.19,68.83,68.86,97288.0,51.9043,51.9945,51.724,51.7465,97288.0
2019-01-14 10:20:00,68.86,69.02,68.8,68.81,209125.0,51.7465,51.8667,51.7014,51.7089,209125.0
2019-01-14 10:30:00,68.81,68.89,68.68,68.73,124864.0,51.7089,51.7691,51.6112,51.6488,124864.0
2019-01-14 10:40:00,68.75,68.82,68.73,68.79,61253.0,51.6639,51.7165,51.6488,51.6939,61253.0
2019-01-14 10:50:00,68.79,68.81,68.64,68.67,105017.0,51.6939,51.7089,51.5812,51.6037,105017.0
2019-01-14 11:00:00,68.68,68.73,68.52,68.57,78027.0,51.6112,51.6488,51.491,51.5286,78027.0
2019-01-14 11:10:00,68.59,68.62,68.47,68.51,66495.0,51.5436,51.5662,51.4534,51.4835,66495.0
2019-01-14 11:20:00,68.49,68.5,68.26,68.33,110307.0,51.4685,51.476,51.2956,51.3482,110307.0
2019-01-14 11:30:00,68.33,68.37,68.19,68.2,70423.0,51.3482,51.3783,51.243,51.2505,70423.0
2019-01-14 11:40:00,68.21,68.28,67.93,67.99,109208.0,51.2581,51.3107,51.0476,51.0927,109208.0
2019-01-14 11:50:00,67.98,68.14,67.94,68.13,88820.0,51.0852,51.2055,51.0552,51.1979,88820.0
2019-01-14 12:00:00,68.12,68.14,68.01,68.04,53333.0,51.1904,51.2055,51.1078,51.1303,53333.0
2019-01-14 12:10:00,68.04,68.11,67.96,68.11,54621.0,51.1303,51.1829,51.0702,51.1829,54621.0
2019-01-14 12:20:00,68.1,68.15,67.99,68.01,61236.0,51.1754,51.213,51.0927,51.1078,61236.0
2019-01-14 12:30:00,68.01,68.02,67.95,67.96,108976.0,51.1078,51.1153,51.0627,51.0702,108976.0
2019-01-14 12:40:00,67.96,68.0,67.9,67.96,70452.0,51.0702,51.1002,51.0251,51.0702,70452.0
2019-01-14 12:50:00,67.94,67.94,67.78,67.8,119677.0,51.0552,51.0552,50.9349,50.95,119677.0
2019-01-14 13:00:00,67.81,67.89,67.73,67.88,243367.0,50.9575,51.0176,50.8973,51.0101,243367.0
2019-01-14 13:10:00,67.89,67.92,67.79,67.81,94272.0,51.0176,51.0401,50.9424,50.9575,94272.0
2019-01-14 13:20:00,67.82,67.95,67.77,67.91,99083.0,50.965,51.0627,50.9274,51.0326,99083.0
2019-01-14 13:30:00,67.91,67.91,67.84,67.86,63757.0,51.0326,51.0326,50.98,50.995,63757.0
2019-01-14 13:40:00,67.86,67.9,67.83,67.86,38366.0,50.995,51.0251,50.9725,50.995,38366.0
2019-01-14 13:50:00,67.86,67.88,67.83,67.86,39554.0,50.995,51.0101,50.9725,50.995,39554.0
2019-01-14 14:00:00,67.86,67.91,67.81,67.82,56594.0,50.995,51.0326,50.9575,50.965,56594.0
2019-01-14 14:10:00,67.83,67.86,67.77,67.79,53057.0,50.9725,50.995,50.9274,50.9424,53057.0
2019-01-14 14:20:00,67.8,67.89,67.77,67.8,68071.0,50.95,51.0176,50.9274,50.95,68071.0
2019-01-14 14:30:00,67.8,67.83,67.72,67.78,224703.0,50.95,50.9725,50.8898,50.9349,224703.0
2019-01-14 14:40:00,67.79,67.9,67.77,67.87,88379.0,50.9424,51.0251,50.9274,51.0026,88379.0
2019-01-14 14:50:00,67.87,67.95,67.85,67.9,94715.0,51.0026,51.0627,50.9875,51.0251,94715.0
2019-01-14 15:00:00,67.91,67.96,67.84,67.89,105476.0,51.0326,51.0702,50.98,51.0176,105476.0
2019-01-14 15:10:00,67.89,67.91,67.77,67.82,124106.0,51.0176,51.0326,50.9274,50.965,124106.0
2019-01-14 15:20:00,67.82,67.93,67.81,67.87,111422.0,50.965,51.0476,50.9575,51.0026,111422.0
2019-01-14 15:30:00,67.87,67.91,67.78,67.9,134481.0,51.0026,51.0326,50.9349,51.0251,134481.0
2019-01-14 15:40:00,67.89,67.92,67.8,67.87,255226.0,51.0176,51.0401,50.95,51.0026,255226.0
2019-01-14 15:50:00,67.87,68.0,67.78,67.95,723495.0,51.0026,51.1002,50.9349,51.0627,723495.0
2019-01-15 09:30:00,67.52,67.69,67.41,67.59,365755.0,50.7395,50.8673,50.6569,50.7921,365755.0
2019-01-15 09:40:00,67.59,68.46,67.59,68.43,264978.0,50.7921,51.4459,50.7921,51.4234,264978.0
2019-01-15 09:50:00,68.42,68.61,68.36,68.52,139015.0,51.4159,51.5586,51.3708,51.491,139015.0
2019-01-15 10:00:00,68.5,68.66,68.37,68.53,172525.0,51.476,51.5962,51.3783,51.4985,172525.0
2019-01-15 10:10:00,68.53,68.63,68.44,68.49,100670.0,51.4985,51.5737,51.4309,51.4685,100670.0
2019-01-15 10:20:00,68.52,68.57,68.43,68.48,109317.0,51.491,51.5286,51.4234,51.461,109317.0
2019-01-15 10:30:00,68.48,68.52,68.43,68.46,87445.0,51.461,51.491,51.4234,51.4459,87445.0
2019-01-15 10:40:00,68.46,68.57,68.46,68.53,91140.0,51.4459,51.5286,51.4459,51.4985,91140.0
2019-01-15 10:50:00,68.53,68.56,68.29,68.31,89944.0,51.4985,51.5211,51.3182,51.3332,89944.0
2019-01-15 11:00:00,68.3,68.55,68.26,68.49,119667.0,51.3257,51.5136,51.2956,51.4685,119667.0
2019-01-15 11:10:00,68.49,68.51,68.32,68.49,132020.0,51.4685,51.4835,51.3407,51.4685,132020.0
2019-01-15 11:20:00,68.49,68.52,68.4,68.48,74220.0,51.4685,51.491,51.4008,51.461,74220.0
2019-01-15 11:30:00,68.48,68.51,68.41,68.45,43343.0,51.461,51.4835,51.4083,51.4384,43343.0
2019-01-15 11:40:00,68.45,68.54,68.43,68.43,69625.0,51.4384,51.506,51.4234,51.4234,69625.0
2019-01-15 11:50:00,68.44,68.51,68.37,68.46,70514.0,51.4309,51.4835,51.3783,51.4459,70514.0
2019-01-15 12:00:00,68.47,68.61,68.44,68.55,71380.0,51.4534,51.5586,51.4309,51.5136,71380.0
2019-01-15 12:10:00,68.55,68.71,68.49,68.7,103111.0,51.5136,51.6338,51.4685,51.6263,103111.0
2019-01-15 12:20:00,68.71,68.84,68.69,68.72,87546.0,51.6338,51.7315,51.6188,51.6413,87546.0
2019-01-15 12:30:00,68.75,68.75,68.63,68.65,48316.0,51.6639,51.6639,51.5737,51.5887,48316.0
2019-01-15 12:40:00,68.65,68.66,68.53,68.64,64271.0,51.5887,51.5962,51.4985,51.5812,64271.0
2019-01-15 12:50:00,68.63,68.75,68.59,68.74,66961.0,51.5737,51.6639,51.5436,51.6563,66961.0
2019-01-15 13:00:00,68.75,68.77,68.65,68.72,36745.0,51.6639,51.6789,51.5887,51.6413,36745.0
2019-01-15 13:10:00,68.7,68.75,68.59,68.65,33223.0,51.6263,51.6639,51.5436,51.5887,33223.0
2019-01-15 13:20:00,68.65,68.68,68.58,68.64,45576.0,51.5887,51.6112,51.5361,51.5812,45576.0
2019-01-15 13:30:00,68.65,68.74,68.6,68.69,36056.0,51.5887,51.6563,51.5511,51.6188,36056.0
2019-01-15 13:40:00,68.69,68.73,68.61,68.64,61118.0,51.6188,51.6488,51.5586,51.5812,61118.0
2019-01-15 13:50:00,68.63,68.65,68.53,68.54,44795.0,51.5737,51.5887,51.4985,51.506,44795.0
2019-01-15 14:00:00,68.54,68.66,68.54,68.64,66235.0,51.506,51.5962,51.506,51.5812,66235.0
2019-01-15 14:10:00,68.65,68.67,68.54,68.6,47260.0,51.5887,51.6037,51.506,51.5511,47260.0
2019-01-15 14:20:00,68.6,68.72,68.54,68.7,90077.0,51.5511,51.6413,51.506,51.6263,90077.0
2019-01-15 14:30:00,68.69,68.72,68.63,68.68,74244.0,51.6188,51.6413,51.5737,51.6112,74244.0
2019-01-15 14:40:00,68.68,68.74,68.64,68.65,91333.0,51.6112,51.6563,51.5812,51.5887,91333.0
2019-01-15 14:50:00,68.65,68.79,68.64,68.7,143321.0,51.5887,51.6939,51.5812,51.6263,143321.0
2019-01-15 15:00:00,68.72,68.78,68.68,68.74,188813.0,51.6413,51.6864,51.6112,51.6563,188813.0
2019-01-15 15:10:00,68.74,68.79,68.69,68.72,154592.0,51.6563,51.6939,51.6188,51.6413,154592.0
2019-01-15 15:20:00,68.73,68.74,68.55,68.59,115679.0,51.6488,51.6563,51.5136,51.5436,115679.0
2019-01-15 15:30:00,68.59,68.62,68.55,68.58,211424.0,51.5436,51.5662,51.5136,51.5361,211424.0
2019-01-15 15:40:00,68.57,68.95,68.56,68.82,360054.0,51.5286,51.8141,51.5211,51.7165,360054.0
2019-01-15 15:50:00,68.83,68.91,68.77,68.89,562950.0,51.724,51.7841,51.6789,51.7691,562950.0
2019-01-16 09:30:00,68.69,68.94,68.45,68.59,126427.0,51.6188,51.8066,51.4384,51.5436,126427.0
2019-01-16 09:40:00,68.61,68.64,68.11,68.33,149726.0,51.5586,51.5812,51.1829,51.3482,149726.0
2019-01-16 09:50:00,68.33,68.37,68.22,68.31,105571.0,51.3482,51.3783,51.2656,51.3332,105571.0
2019-01-16 10:00:00,68.31,68.56,68.23,68.52,140561.0,51.3332,51.5211,51.2731,51.491,140561.0
2019-01-16 10:10:00,68.52,68.61,68.49,68.52,56794.0,51.491,51.5586,51.4685,51.491,56794.0
2019-01-16 10:20:00,68.52,68.72,68.51,68.68,102689.0,51.491,51.6413,51.4835,51.6112,102689.0
2019-01-16 10:30:00,68.69,68.89,68.66,68.84,61458.0,51.6188,51.7691,51.5962,51.7315,61458.0
2019-01-16 10:40:00,68.86,68.9,68.6,68.6,36908.0,51.7465,51.7766,51.5511,51.5511,36908.0
2019-01-16 10:50:00,68.6,68.65,68.54,68.6,126124.0,51.5511,51.5887,51.506,51.5511,126124.0
2019-01-16 11:00:00,68.6,68.64,68.42,68.44,90827.0,51.5511,51.5812,51.4159,51.4309,90827.0
2019-01-16 11:10:00,68.43,68.51,68.35,68.51,46408.0,51.4234,51.4835,51.3633,51.4835,46408.0
2019-01-16 11:20:00,68.55,68.61,68.45,68.56,32922.0,51.5136,51.5586,51.4384,51.5211,32922.0
2019-01-16 11:30:00,68.57,68.65,68.52,68.61,44378.0,51.5286,51.5887,51.491,51.5586,44378.0
2019-01-16 11:40:00,68.6,68.64,68.55,68.61,43628.0,51.5511,51.5812,51.5136,51.5586,43628.0
2019-01-16 11:50:00,68.61,68.64,68.55,68.61,34751.0,51.5586,51.5812,51.5136,51.5586,34751.0
2019-01-16 12:00:00,68.62,68.62,68.55,68.58,32320.0,51.5662,51.5662,51.5136,51.5361,32320.0
2019-01-16 12:10:00,68.57,68.69,68.56,68.68,57398.0,51.5286,51.6188,51.5211,51.6112,57398.0
2019-01-16 12:20:00,68.67,68.68,68.56,68.59,69247.0,51.6037,51.6112,51.5211,51.5436,69247.0
2019-01-16 12:30:00,68.59,68.61,68.49,68.55,64864.0,51.5436,51.5586,51.4685,51.5136,64864.0
2019-01-16 12:40:00,68.54,68.57,68.5,68.54,111576.0,51.506,51.5286,51.476,51.506,111576.0
2019-01-16 12:50:00,68.56,68.62,68.54,68.58,53345.0,51.5211,51.5662,51.506,51.5361,53345.0
2019-01-16 13:00:00,68.58,68.65,68.54,68.58,33012.0,51.5361,51.5887,51.506,51.5361,33012.0
2019-01-16 13:10:00,68.59,68.69,68.58,68.66,36391.0,51.5436,51.6188,51.5361,51.5962,36391.0
2019-01-16 13:20:00,68.66,68.72,68.61,68.67,338866.0,51.5962,51.6413,51.5586,51.6037,338866.0
2019-01-16 13:30:00,68.67,68.79,68.67,68.75,127277.0,51.6037,51.6939,51.6037,51.6639,127277.0
2019-01-16 13:40:00,68.76,68.78,68.72,68.77,41849.0,51.6714,51.6864,51.6413,51.6789,41849.0
2019-01-16 13:50:00,68.77,68.87,68.74,68.85,48120.0,51.6789,51.754,51.6563,51.739,48120.0
2019-01-16 14:00:00,68.85,68.9,68.8,68.8,71799.0,51.739,51.7766,51.7014,51.7014,71799.0
2019-01-16 14:10:00,68.8,68.86,68.79,68.86,38617.0,51.7014,51.7465,51.6939,51.7465,38617.0
2019-01-16 14:20:00,68.87,68.94,68.79,68.81,73660.0,51.754,51.8066,51.6939,51.7089,73660.0
2019-01-16 14:30:00,68.81,68.89,68.8,68.88,42412.0,51.7089,51.7691,51.7014,51.7615,42412.0
2019-01-16 14:40:00,68.88,68.93,68.85,68.89,45926.0,51.7615,51.7991,51.739,51.7691,45926.0
2019-01-16 14:50:00,68.9,68.97,68.85,68.86,58693.0,51.7766,51.8292,51.739,51.7465,58693.0
2019-01-16 15:00:00,68.87,68.95,68.85,68.92,100347.0,51.754,51.8141,51.739,51.7916,100347.0
2019-01-16 15:10:00,68.92,68.97,68.88,68.95,75677.0,51.7916,51.8292,51.7615,51.8141,75677.0
2019-01-16 15:20:00,68.95,68.98,68.92,68.98,73908.0,51.8141,51.8367,51.7916,51.8367,73908.0
2019-01-16 15:30:00,68.98,68.99,68.78,68.97,121437.0,51.8367,51.8442,51.6864,51.8292,121437.0
2019-01-16 15:40:00,68.97,69.02,68.95,69.0,175749.0,51.8292,51.8667,51.8141,51.8517,175749.0
2019-01-16 15:50:00,68.99,69.03,68.95,68.97,284837.0,51.8442,51.8743,51.8141,51.8292,284837.0
2019-01-17 09:30:00,68.76,68.9,68.54,68.78,103995.0,51.6714,51.7766,51.506,51.6864,103995.0
2019-01-17 09:40:00,68.8,69.0,68.75,69.0,48118.0,51.7014,51.8517,51.6639,51.8517,48118.0
2019-01-17 09:50:00,69.0,69.0,68.79,68.82,46044.0,51.8517,51.8517,51.6939,51.7165,46044.0
2019-01-17 10:00:00,68.83,69.02,68.8,69.01,75395.0,51.724,51.8667,51.7014,51.8592,75395.0
2019-01-17 10:10:00,69.01,69.11,68.94,69.08,81807.0,51.8592,51.9344,51.8066,51.9118,81807.0
2019-01-17 10:20:00,69.08,69.23,69.07,69.2,54112.0,51.9118,52.0246,51.9043,52.002,54112.0
2019-01-17 10:30:00,69.2,69.22,69.02,69.06,32984.0,52.002,52.017,51.8667,51.8968,32984.0
2019-01-17 10:40:00,69.05,69.06,68.97,69.0,25625.0,51.8893,51.8968,51.8292,51.8517,25625.0
2019-01-17 10:50:00,68.99,69.08,68.98,69.07,77040.0,51.8442,51.9118,51.8367,51.9043,77040.0
2019-01-17 11:00:00,69.06,69.19,69.06,69.15,64040.0,51.8968,51.9945,51.8968,51.9644,64040.0
2019-01-17 11:10:00,69.15,69.22,69.13,69.17,38999.0,51.9644,52.017,51.9494,51.9795,38999.0
2019-01-17 11:20:00,69.17,69.24,69.15,69.19,41199.0,51.9795,52.0321,51.9644,51.9945,41199.0
2019-01-17 11:30:00,69.2,69.25,69.16,69.18,25946.0,52.002,52.0396,51.972,51.987,25946.0
2019-01-17 11:40:00,69.17,69.2,69.08,69.13,28734.0,51.9795,52.002,51.9118,51.9494,28734.0
2019-01-17 11:50:00,69.13,69.15,69.05,69.12,43532.0,51.9494,51.9644,51.8893,51.9419,43532.0
2019-01-17 12:00:00,69.13,69.14,69.07,69.11,30323.0,51.9494,51.9569,51.9043,51.9344,30323.0
2019-01-17 12:10:00,69.12,69.16,69.1,69.1,22489.0,51.9419,51.972,51.9269,51.9269,22489.0
2019-01-17 12:20:00,69.11,69.12,69.05,69.1,20644.0,51.9344,51.9419,51.8893,51.9269,20644.0
2019-01-17 12:30:00,69.11,69.14,69.08,69.12,30359.0,51.9344,51.9569,51.9118,51.9419,30359.0
2019-01-17 12:40:00,69.11,69.14,69.07,69.1,32088.0,51.9344,51.9569,51.9043,51.9269,32088.0
2019-01-17 12:50:00,69.11,69.11,69.02,69.06,38868.0,51.9344,51.9344,51.8667,51.8968,38868.0
2019-01-17 13:00:00,69.06,69.13,69.05,69.1,25926.0,51.8968,51.9494,51.8893,51.9269,25926.0
2019-01-17 13:10:00,69.1,69.11,69.0,69.02,30109.0,51.9269,51.9344,51.8517,51.8667,30109.0
2019-01-17 13:20:00,69.03,69.14,69.03,69.11,58300.0,51.8743,51.9569,51.8743,51.9344,58300.0
2019-01-17 13:30:00,69.1,69.15,69.06,69.09,68060.0,51.9269,51.9644,51.8968,51.9194,68060.0
2019-01-17 13:40:00,69.1,69.13,69.0,69.01,98527.0,51.9269,51.9494,51.8517,51.8592,98527.0
2019-01-17 13:50:00,69.0,69.07,68.95,69.05,54352.0,51.8517,51.9043,51.8141,51.8893,54352.0
2019-01-17 14:00:00,69.05,69.14,69.04,69.1,38308.0,51.8893,51.9569,51.8818,51.9269,38308.0
2019-01-17 14:10:00,69.09,69.09,68.91,68.93,61075.0,51.9194,51.9194,51.7841,51.7991,61075.0
2019-01-17 14:20:00,68.94,68.94,68.83,68.9,62370.0,51.8066,51.8066,51.724,51.7766,62370.0
2019-01-17 14:30:00,68.9,69.04,68.86,68.98,144804.0,51.7766,51.8818,51.7465,51.8367,144804.0
2019-01-17 14:40:00,68.99,69.13,68.97,69.04,112698.0,51.8442,51.9494,51.8292,51.8818,112698.0
2019-01-17 14:50:00,69.05,69.06,68.82,68.89,98483.0,51.8893,51.8968,51.7165,51.7691,98483.0
2019-01-17 15:00:00,68.92,68.94,68.8,68.83,185963.0,51.7916,51.8066,51.7014,51.724,185963.0
2019-01-17 15:10:00,68.83,68.85,68.66,68.77,129958.0,51.724,51.739,51.5962,51.6789,129958.0
2019-01-17 15:20:00,68.76,68.8,68.67,68.8,68009.0,51.6714,51.7014,51.6037,51.7014,68009.0
2019-01-17 15:30:00,68.79,68.99,68.79,68.92,157116.0,51.6939,51.8442,51.6939,51.7916,157116.0
2019-01-17 15:40:00,68.91,69.02,68.9,68.92,186858.0,51.7841,51.8667,51.7766,51.7916,186858.0
2019-01-17 15:50:00,68.92,68.98,68.81,68.93,381287.0,51.7916,51.8367,51.7089,51.7991,381287.0
2019-01-18 09:30:00,69.14,69.2,68.91,69.14,558785.0,51.9569,52.002,51.7841,51.9569,558785.0
2019-01-18 09:40:00,69.11,69.2,68.99,69.05,109710.0,51.9344,52.002,51.8442,51.8893,109710.0
2019-01-18 09:50:00,69.03,69.13,68.99,69.13,42272.0,51.8743,51.9494,51.8442,51.9494,42272.0
2019-01-18 10:00:00,69.11,69.19,69.08,69.09,70043.0,51.9344,51.9945,51.9118,51.9194,70043.0
2019-01-18 10:10:00,69.1,69.11,68.75,68.88,69736.0,51.9269,51.9344,51.6639,51.7615,69736.0
2019-01-18 10:20:00,68.9,69.06,68.89,69.03,54776.0,51.7766,51.8968,51.7691,51.8743,54776.0
2019-01-18 10:30:00,69.03,69.08,68.95,68.97,45595.0,51.8743,51.9118,51.8141,51.8292,45595.0
2019-01-18 10:40:00,68.97,69.16,68.93,69.14,75973.0,51.8292,51.972,51.7991,51.9569,75973.0
2019-01-18 10:50:00,69.12,69.18,69.03,69.05,25570.0,51.9419,51.987,51.8743,51.8893,25570.0
2019-01-18 11:00:00,69.05,69.06,68.91,68.92,57145.0,51.8893,51.8968,51.7841,51.7916,57145.0
2019-01-18 11:10:00,68.93,68.98,68.89,68.89,36361.0,51.7991,51.8367,51.7691,51.7691,36361.0
2019-01-18 11:20:00,68.9,68.91,68.8,68.85,35176.0,51.7766,51.7841,51.7014,51.739,35176.0
2019-01-18 11:30:00,68.85,68.95,68.84,68.89,40169.0,51.739,51.8141,51.7315,51.7691,40169.0
2019-01-18 11:40:00,68.89,68.9,68.82,68.84,34283.0,51.7691,51.7766,51.7165,51.7315,34283.0
2019-01-18 11:50:00,68.85,68.89,68.81,68.86,32517.0,51.739,51.7691,51.7089,51.7465,32517.0
2019-01-18 12:00:00,68.87,68.92,68.72,68.76,66295.0,51.754,51.7916,51.6413,51.6714,66295.0
2019-01-18 12:10:00,68.76,68.79,68.73,68.76,65423.0,51.6714,51.6939,51.6488,51.6714,65423.0
2019-01-18 12:20:00,68.76,68.86,68.75,68.84,50363.0,51.6714,51.7465,51.6639,51.7315,50363.0
2019-01-18 12:30:00,68.85,68.88,68.76,68.78,65018.0,51.739,51.7615,51.6714,51.6864,65018.0
2019-01-18 12:40:00,68.77,68.77,68.59,68.6,56321.0,51.6789,51.6789,51.5436,51.5511,56321.0
2019-01-18 12:50:00,68.6,68.64,68.57,68.63,20552.0,51.5511,51.5812,51.5286,51.5737,20552.0
2019-01-18 13:00:00,68.63,68.68,68.62,68.63,24640.0,51.5737,51.6112,51.5662,51.5737,24640.0
2019-01-18 13:10:00,68.64,68.67,68.61,68.64,26951.0,51.5812,51.6037,51.5586,51.5812,26951.0
2019-01-18 13:20:00,68.63,68.72,68.62,68.64,46048.0,51.5737,51.6413,51.5662,51.5812,46048.0
2019-01-18 13:30:00,68.64,68.64,68.58,68.62,34360.0,51.5812,51.5812,51.5361,51.5662,34360.0
2019-01-18 13:40:00,68.62,68.64,68.59,68.63,31270.0,51.5662,51.5812,51.5436,51.5737,31270.0
2019-01-18 13:50:00,68.62,68.62,68.47,68.49,69506.0,51.5662,51.5662,51.4534,51.4685,69506.0
2019-01-18 14:00:00,68.49,68.56,68.48,68.51,53150.0,51.4685,51.5211,51.461,51.4835,53150.0
2019-01-18 14:10:00,68.52,68.54,68.49,68.5,54306.0,51.491,51.506,51.4685,51.476,54306.0
2019-01-18 14:20:00,68.5,68.56,68.47,68.47,41207.0,51.476,51.5211,51.4534,51.4534,41207.0
2019-01-18 14:30:00,68.47,68.49,68.3,68.3,65891.0,51.4534,51.4685,51.3257,51.3257,65891.0
2019-01-18 14:40:00,68.3,68.4,68.3,68.38,57813.0,51.3257,51.4008,51.3257,51.3858,57813.0
2019-01-18 14:50:00,68.37,68.51,68.35,68.46,69802.0,51.3783,51.4835,51.3633,51.4459,69802.0
2019-01-18 15:00:00,68.48,68.48,68.37,68.4,75181.0,51.461,51.461,51.3783,51.4008,75181.0
2019-01-18 15:10:00,68.4,68.5,68.39,68.44,44232.0,51.4008,51.476,51.3933,51.4309,44232.0
2019-01-18 15:20:00,68.45,68.55,68.43,68.55,51471.0,51.4384,51.5136,51.4234,51.5136,51471.0
2019-01-18 15:30:00,68.55,68.64,68.5,68.59,82205.0,51.5136,51.5812,51.476,51.5436,82205.0
2019-01-18 15:40:00,68.59,68.7,68.54,68.59,131198.0,51.5436,51.6263,51.506,51.5436,131198.0
2019-01-18 15:50:00,68.59,68.79,68.48,68.7,421290.0,51.5436,51.6939,51.461,51.6263,421290.0
2019-01-22 09:30:00,68.69,68.92,68.53,68.83,198774.0,51.6188,51.7916,51.4985,51.724,198774.0
2019-01-22 09:40:00,68.83,68.96,68.76,68.94,118789.0,51.724,51.8217,51.6714,51.8066,118789.0
2019-01-22 09:50:00,68.96,68.98,68.8,68.81,59122.0,51.8217,51.8367,51.7014,51.7089,59122.0
2019-01-22 10:00:00,68.88,68.88,68.64,68.65,99396.0,51.7615,51.7615,51.5812,51.5887,99396.0
2019-01-22 10:10:00,68.66,68.83,68.57,68.78,70498.0,51.5962,51.724,51.5286,51.6864,70498.0
2019-01-22 10:20:00,68.78,68.82,68.57,68.57,44672.0,51.6864,51.7165,51.5286,51.5286,44672.0
2019-01-22 10:30:00,68.57,68.64,68.51,68.52,91320.0,51.5286,51.5812,51.4835,51.491,91320.0
2019-01-22 10:40:00,68.52,68.55,68.28,68.29,39865.0,51.491,51.5136,51.3107,51.3182,39865.0
2019-01-22 10:50:00,68.29,68.32,68.21,68.22,38982.0,51.3182,51.3407,51.2581,51.2656,38982.0
2019-01-22 11:00:00,68.22,68.39,68.22,68.37,46815.0,51.2656,51.3933,51.2656,51.3783,46815.0
2019-01-22 11:10:00,68.39,68.45,68.35,68.42,26998.0,51.3933,51.4384,51.3633,51.4159,26998.0
2019-01-22 11:20:00,68.44,68.55,68.44,68.53,46905.0,51.4309,51.5136,51.4309,51.4985,46905.0
2019-01-22 11:30:00,68.53,68.57,68.45,68.52,75565.0,51.4985,51.5286,51.4384,51.491,75565.0
2019-01-22 11:40:00,68.52,68.58,68.45,68.51,116528.0,51.491,51.5361,51.4384,51.4835,116528.0
2019-01-22 11:50:00,68.51,68.56,68.45,68.55,43219.0,51.4835,51.5211,51.4384,51.5136,43219.0
2019-01-22 12:00:00,68.54,68.66,68.46,68.65,60356.0,51.506,51.5962,51.4459,51.5887,60356.0
2019-01-22 12:10:00,68.66,68.66,68.52,68.54,37256.0,51.5962,51.5962,51.491,51.506,37256.0
2019-01-22 12:20:00,68.53,68.53,68.38,68.4,35973.0,51.4985,51.4985,51.3858,51.4008,35973.0
2019-01-22 12:30:00,68.41,68.43,68.27,68.28,37128.0,51.4083,51.4234,51.3031,51.3107,37128.0
2019-01-22 12:40:00,68.26,68.44,68.18,68.35,147546.0,51.2956,51.4309,51.2355,51.3633,147546.0
2019-01-22 12:50:00,68.36,68.36,68.21,68.24,36564.0,51.3708,51.3708,51.2581,51.2806,36564.0
2019-01-22 13:00:00,68.24,68.25,68.18,68.22,32160.0,51.2806,51.2881,51.2355,51.2656,32160.0
2019-01-22 13:10:00,68.21,68.31,68.15,68.31,58083.0,51.2581,51.3332,51.213,51.3332,58083.0
2019-01-22 13:20:00,68.29,68.43,68.29,68.42,56808.0,51.3182,51.4234,51.3182,51.4159,56808.0
2019-01-22 13:30:00,68.41,68.46,68.35,68.39,24481.0,51.4083,51.4459,51.3633,51.3933,24481.0
2019-01-22 13:40:00,68.39,68.4,68.35,68.35,18976.0,51.3933,51.4008,51.3633,51.3633,18976.0
2019-01-22 13:50:00,68.36,68.44,68.35,68.42,33227.0,51.3708,51.4309,51.3633,51.4159,33227.0
2019-01-22 14:00:00,68.42,68.43,68.28,68.28,48152.0,51.4159,51.4234,51.3107,51.3107,48152.0
2019-01-22 14:10:00,68.28,68.33,68.2,68.2,71366.0,51.3107,51.3482,51.2505,51.2505,71366.0
2019-01-22 14:20:00,68.21,68.23,68.16,68.19,102617.0,51.2581,51.2731,51.2205,51.243,102617.0
2019-01-22 14:30:00,68.18,68.2,68.11,68.17,151412.0,51.2355,51.2505,51.1829,51.228,151412.0
2019-01-22 14:40:00,68.18,68.22,68.09,68.09,64453.0,51.2355,51.2656,51.1679,51.1679,64453.0
2019-01-22 14:50:00,68.09,68.24,68.05,68.19,118784.0,51.1679,51.2806,51.1378,51.243,118784.0
2019-01-22 15:00:00,68.19,68.2,68.04,68.06,85645.0,51.243,51.2505,51.1303,51.1453,85645.0
2019-01-22 15:10:00,68.05,68.13,68.02,68.13,61845.0,51.1378,51.1979,51.1153,51.1979,61845.0
2019-01-22 15:20:00,68.13,68.19,68.1,68.15,84879.0,51.1979,51.243,51.1754,51.213,84879.0
2019-01-22 15:30:00,68.14,68.28,68.07,68.28,108670.0,51.2055,51.3107,51.1528,51.3107,108670.0
2019-01-22 15:40:00,68.29,68.39,68.16,68.23,148376.0,51.3182,51.3933,51.2205,51.2731,148376.0
2019-01-22 15:50:00,68.23,68.62,68.23,68.61,358379.0,51.2731,51.5662,51.2731,51.5586,358379.0
2019-01-23 09:30:00,68.67,68.95,68.59,68.91,150119.0,51.6037,51.8141,51.5436,51.7841,150119.0
2019-01-23 09:40:00,68.89,68.91,68.67,68.73,104255.0,51.7691,51.7841,51.6037,51.6488,104255.0
2019-01-23 09:50:00,68.74,68.74,68.61,68.66,57386.0,51.6563,51.6563,51.5586,51.5962,57386.0
2019-01-23 10:00:00,68.67,68.77,68.65,68.66,67415.0,51.6037,51.6789,51.5887,51.5962,67415.0
2019-01-23 10:10:00,68.65,68.7,68.61,68.67,48463.0,51.5887,51.6263,51.5586,51.6037,48463.0
2019-01-23 10:20:00,68.67,68.7,68.58,68.66,116326.0,51.6037,51.6263,51.5361,51.5962,116326.0
2019-01-23 10:30:00,68.66,68.84,68.66,68.81,81360.0,51.5962,51.7315,51.5962,51.7089,81360.0
2019-01-23 10:40:00,68.8,68.9,68.72,68.86,39973.0,51.7014,51.7766,51.6413,51.7465,39973.0
2019-01-23 10:50:00,68.86,69.02,68.81,69.0,81260.0,51.7465,51.8667,51.7089,51.8517,81260.0
2019-01-23 11:00:00,69.02,69.12,68.91,69.09,47904.0,51.8667,51.9419,51.7841,51.9194,47904.0
2019-01-23 11:10:00,69.09,69.11,69.0,69.05,50494.0,51.9194,51.9344,51.8517,51.8893,50494.0
2019-01-23 11:20:00,69.06,69.14,69.0,69.14,37803.0,51.8968,51.9569,51.8517,51.9569,37803.0
2019-01-23 11:30:00,69.16,69.18,69.03,69.11,73225.0,51.972,51.987,51.8743,51.9344,73225.0
2019-01-23 11:40:00,69.12,69.15,69.08,69.09,40180.0,51.9419,51.9644,51.9118,51.9194,40180.0
2019-01-23 11:50:00,69.09,69.13,69.04,69.13,75873.0,51.9194,51.9494,51.8818,51.9494,75873.0
2019-01-23 12:00:00,69.12,69.14,68.91,68.96,49220.0,51.9419,51.9569,51.7841,51.8217,49220.0
2019-01-23 12:10:00,68.96,69.07,68.94,69.0,39866.0,51.8217,51.9043,51.8066,51.8517,39866.0
2019-01-23 12:20:00,69.02,69.14,69.0,69.13,52380.0,51.8667,51.9569,51.8517,51.9494,52380.0
2019-01-23 12:30:00,69.12,69.16,69.0,69.07,35333.0,51.9419,51.972,51.8517,51.9043,35333.0
2019-01-23 12:40:00,69.06,69.11,69.0,69.01,28675.0,51.8968,51.9344,51.8517,51.8592,28675.0
2019-01-23 12:50:00,69.01,69.06,68.95,69.01,20419.0,51.8592,51.8968,51.8141,51.8592,20419.0
2019-01-23 13:00:00,69.02,69.05,68.98,69.03,23990.0,51.8667,51.8893,51.8367,51.8743,23990.0
2019-01-23 13:10:00,69.02,69.09,68.99,69.05,39428.0,51.8667,51.9194,51.8442,51.8893,39428.0
2019-01-23 13:20:00,69.05,69.05,69.0,69.01,27628.0,51.8893,51.8893,51.8517,51.8592,27628.0
2019-01-23 13:30:00,69.0,69.14,69.0,69.09,31127.0,51.8517,51.9569,51.8517,51.9194,31127.0
2019-01-23 13:40:00,69.08,69.11,69.05,69.06,24529.0,51.9118,51.9344,51.8893,51.8968,24529.0
2019-01-23 13:50:00,69.06,69.13,69.05,69.09,40519.0,51.8968,51.9494,51.8893,51.9194,40519.0
2019-01-23 14:00:00,69.1,69.18,69.1,69.15,46011.0,51.9269,51.987,51.9269,51.9644,46011.0
2019-01-23 14:10:00,69.16,69.18,69.07,69.08,51083.0,51.972,51.987,51.9043,51.9118,51083.0
2019-01-23 14:20:00,69.07,69.15,69.07,69.09,36108.0,51.9043,51.9644,51.9043,51.9194,36108.0
2019-01-23 14:30:00,69.09,69.13,69.04,69.07,82834.0,51.9194,51.9494,51.8818,51.9043,82834.0
2019-01-23 14:40:00,69.08,69.09,69.0,69.01,82765.0,51.9118,51.9194,51.8517,51.8592,82765.0
2019-01-23 14:50:00,69.01,69.06,68.99,69.0,46717.0,51.8592,51.8968,51.8442,51.8517,46717.0
2019-01-23 15:00:00,69.01,69.15,69.01,69.07,52829.0,51.8592,51.9644,51.8592,51.9043,52829.0
2019-01-23 15:10:00,69.07,69.13,69.06,69.1,85631.0,51.9043,51.9494,51.8968,51.9269,85631.0
2019-01-23 15:20:00,69.11,69.3,69.11,69.3,63577.0,51.9344,52.0772,51.9344,52.0772,63577.0
2019-01-23 15:30:00,69.3,69.3,69.17,69.22,67760.0,52.0772,52.0772,51.9795,52.017,67760.0
2019-01-23 15:40:00,69.23,69.3,69.22,69.27,75472.0,52.0246,52.0772,52.017,52.0546,75472.0
2019-01-23 15:50:00,69.27,69.48,69.24,69.43,333418.0,52.0546,52.2124,52.0321,52.1749,333418.0
2019-01-24 09:30:00,69.57,69.71,68.61,68.7,190945.0,52.2801,52.3853,51.5586,51.6263,190945.0
2019-01-24 09:40:00,68.74,68.83,68.61,68.69,95712.0,51.6563,51.724,51.5586,51.6188,95712.0
2019-01-24 09:50:00,68.7,68.9,68.66,68.9,90280.0,51.6263,51.7766,51.5962,51.7766,90280.0
2019-01-24 10:00:00,68.88,68.93,68.78,68.84,53050.0,51.7615,51.7991,51.6864,51.7315,53050.0
2019-01-24 10:10:00,68.84,69.01,68.83,68.99,56118.0,51.7315,51.8592,51.724,51.8442,56118.0
2019-01-24 10:20:00,68.99,69.15,68.93,69.15,61238.0,51.8442,51.9644,51.7991,51.9644,61238.0
2019-01-24 10:30:00,69.15,69.23,69.12,69.16,37849.0,51.9644,52.0246,51.9419,51.972,37849.0
2019-01-24 10:40:00,69.15,69.45,69.14,69.43,94768.0,51.9644,52.1899,51.9569,52.1749,94768.0
2019-01-24 10:50:00,69.42,69.44,69.24,69.29,42286.0,52.1673,52.1824,52.0321,52.0696,42286.0
2019-01-24 11:00:00,69.3,69.34,69.19,69.26,56052.0,52.0772,52.1072,51.9945,52.0471,56052.0
2019-01-24 11:10:00,69.28,69.3,69.19,69.21,37720.0,52.0621,52.0772,51.9945,52.0095,37720.0
2019-01-24 11:20:00,69.2,69.2,68.94,68.95,147626.0,52.002,52.002,51.8066,51.8141,147626.0
2019-01-24 11:30:00,68.95,68.95,68.8,68.87,241428.0,51.8141,51.8141,51.7014,51.754,241428.0
2019-01-24 11:40:00,68.87,68.9,68.78,68.81,57192.0,51.754,51.7766,51.6864,51.7089,57192.0
2019-01-24 11:50:00,68.8,68.84,68.75,68.81,64392.0,51.7014,51.7315,51.6639,51.7089,64392.0
2019-01-24 12:00:00,68.81,68.81,68.7,68.7,64513.0,51.7089,51.7089,51.6263,51.6263,64513.0
2019-01-24 12:10:00,68.7,68.72,68.64,68.65,44975.0,51.6263,51.6413,51.5812,51.5887,44975.0
2019-01-24 12:20:00,68.66,68.67,68.6,68.64,45084.0,51.5962,51.6037,51.5511,51.5812,45084.0
2019-01-24 12:30:00,68.65,68.8,68.63,68.76,63505.0,51.5887,51.7014,51.5737,51.6714,63505.0
2019-01-24 12:40:00,68.76,68.83,68.66,68.68,62544.0,51.6714,51.724,51.5962,51.6112,62544.0
2019-01-24 12:50:00,68.69,68.72,68.65,68.65,34102.0,51.6188,51.6413,51.5887,51.5887,34102.0
2019-01-24 13:00:00,68.66,68.7,68.52,68.53,63535.0,51.5962,51.6263,51.491,51.4985,63535.0
2019-01-24 13:10:00,68.52,68.58,68.49,68.55,75288.0,51.491,51.5361,51.4685,51.5136,75288.0
2019-01-24 13:20:00,68.55,68.68,68.54,68.65,45374.0,51.5136,51.6112,51.506,51.5887,45374.0
2019-01-24 13:30:00,68.65,68.74,68.63,68.68,70624.0,51.5887,51.6563,51.5737,51.6112,70624.0
2019-01-24 13:40:00,68.69,68.71,68.63,68.67,60421.0,51.6188,51.6338,51.5737,51.6037,60421.0
2019-01-24 13:50:00,68.68,68.79,68.65,68.79,50856.0,51.6112,51.6939,51.5887,51.6939,50856.0
2019-01-24 14:00:00,68.78,68.86,68.76,68.83,88191.0,51.6864,51.7465,51.6714,51.724,88191.0
2019-01-24 14:10:00,68.83,68.85,68.75,68.77,69929.0,51.724,51.739,51.6639,51.6789,69929.0
2019-01-24 14:20:00,68.77,68.8,68.71,68.74,39399.0,51.6789,51.7014,51.6338,51.6563,39399.0
2019-01-24 14:30:00,68.73,68.78,68.69,68.78,35046.0,51.6488,51.6864,51.6188,51.6864,35046.0
2019-01-24 14:40:00,68.78,68.78,68.74,68.77,40197.0,51.6864,51.6864,51.6563,51.6789,40197.0
2019-01-24 14:50:00,68.77,68.78,68.71,68.76,41194.0,51.6789,51.6864,51.6338,51.6714,41194.0
2019-01-24 15:00:00,68.76,68.77,68.71,68.72,51896.0,51.6714,51.6789,51.6338,51.6413,51896.0
2019-01-24 15:10:00,68.71,68.89,68.63,68.77,193445.0,51.6338,51.7691,51.5737,51.6789,193445.0
2019-01-24 15:20:00,68.77,68.88,68.74,68.81,140558.0,51.6789,51.7615,51.6563,51.7089,140558.0
2019-01-24 15:30:00,68.81,68.99,68.78,68.89,498500.0,51.7089,51.8442,51.6864,51.7691,498500.0
2019-01-24 15:40:00,68.89,69.04,68.83,69.03,151376.0,51.7691,51.8818,51.724,51.8743,151376.0
2019-01-24 15:50:00,69.04,69.22,69.0,69.11,613099.0,51.8818,52.017,51.8517,51.9344,613099.0
2019-01-25 09:30:00,68.82,69.5,68.82,69.3,157867.0,51.7165,52.2275,51.7165,52.0772,157867.0
2019-01-25 09:40:00,69.3,69.37,68.96,69.07,72018.0,52.0772,52.1298,51.8217,51.9043,72018.0
2019-01-25 09:50:00,69.06,69.18,68.99,69.03,171134.0,51.8968,51.987,51.8442,51.8743,171134.0
2019-01-25 10:00:00,69.04,69.08,68.88,68.89,119574.0,51.8818,51.9118,51.7615,51.7691,119574.0
2019-01-25 10:10:00,68.91,69.14,68.87,69.11,102898.0,51.7841,51.9569,51.754,51.9344,102898.0
2019-01-25 10:20:00,69.09,69.24,69.02,69.19,59052.0,51.9194,52.0321,51.8667,51.9945,59052.0
2019-01-25 10:30:00,69.18,69.22,69.03,69.19,54629.0,51.987,52.017,51.8743,51.9945,54629.0
2019-01-25 10:40:00,69.18,69.22,69.04,69.1,54093.0,51.987,52.017,51.8818,51.9269,54093.0
2019-01-25 10:50:00,69.11,69.25,69.1,69.22,79945.0,51.9344,52.0396,51.9269,52.017,79945.0
2019-01-25 11:00:00,69.22,69.25,69.06,69.12,82483.0,52.017,52.0396,51.8968,51.9419,82483.0
2019-01-25 11:10:00,69.13,69.26,69.09,69.26,58572.0,51.9494,52.0471,51.9194,52.0471,58572.0
2019-01-25 11:20:00,69.26,69.34,69.24,69.32,60617.0,52.0471,52.1072,52.0321,52.0922,60617.0
2019-01-25 11:30:00,69.33,69.38,69.2,69.29,65192.0,52.0997,52.1373,52.002,52.0696,65192.0
2019-01-25 11:40:00,69.29,69.33,69.21,69.32,86528.0,52.0696,52.0997,52.0095,52.0922,86528.0
2019-01-25 11:50:00,69.33,69.34,69.22,69.26,58736.0,52.0997,52.1072,52.017,52.0471,58736.0
2019-01-25 12:00:00,69.25,69.42,69.24,69.37,47188.0,52.0396,52.1673,52.0321,52.1298,47188.0
2019-01-25 12:10:00,69.38,69.46,69.37,69.44,55866.0,52.1373,52.1974,52.1298,52.1824,55866.0
2019-01-25 12:20:00,69.44,69.53,69.43,69.49,67836.0,52.1824,52.25,52.1749,52.2199,67836.0
2019-01-25 12:30:00,69.48,69.49,69.36,69.38,40337.0,52.2124,52.2199,52.1223,52.1373,40337.0
2019-01-25 12:40:00,69.39,69.43,69.2,69.27,61785.0,52.1448,52.1749,52.002,52.0546,61785.0
2019-01-25 12:50:00,69.27,69.29,69.13,69.18,54846.0,52.0546,52.0696,51.9494,51.987,54846.0
2019-01-25 13:00:00,69.19,69.19,69.0,69.18,66185.0,51.9945,51.9945,51.8517,51.987,66185.0
2019-01-25 13:10:00,69.19,69.28,69.18,69.26,60673.0,51.9945,52.0621,51.987,52.0471,60673.0
2019-01-25 13:20:00,69.27,69.33,69.25,69.29,54814.0,52.0546,52.0997,52.0396,52.0696,54814.0
2019-01-25 13:30:00,69.27,69.28,69.19,69.22,75455.0,52.0546,52.0621,51.9945,52.017,75455.0
2019-01-25 13:40:00,69.22,69.38,69.22,69.31,81568.0,52.017,52.1373,52.017,52.0847,81568.0
2019-01-25 13:50:00,69.31,69.34,69.26,69.33,60636.0,52.0847,52.1072,52.0471,52.0997,60636.0
2019-01-25 14:00:00,69.33,69.35,69.17,69.22,105815.0,52.0997,52.1147,51.9795,52.017,105815.0
2019-01-25 14:10:00,69.22,69.35,69.2,69.29,114256.0,52.017,52.1147,52.002,52.0696,114256.0
2019-01-25 14:20:00,69.29,69.33,69.21,69.26,123316.0,52.0696,52.0997,52.0095,52.0471,123316.0
2019-01-25 14:30:00,69.26,69.26,69.11,69.18,131395.0,52.0471,52.0471,51.9344,51.987,131395.0
2019-01-25 14:40:00,69.18,69.18,69.08,69.08,73364.0,51.987,51.987,51.9118,51.9118,73364.0
2019-01-25 14:50:00,69.08,69.19,69.04,69.18,108590.0,51.9118,51.9945,51.8818,51.987,108590.0
2019-01-25 15:00:00,69.17,69.24,69.13,69.24,110710.0,51.9795,52.0321,51.9494,52.0321,110710.0
2019-01-25 15:10:00,69.24,69.32,69.21,69.23,127211.0,52.0321,52.0922,52.0095,52.0246,127211.0
2019-01-25 15:20:00,69.23,69.24,69.05,69.1,117168.0,52.0246,52.0321,51.8893,51.9269,117168.0
2019-01-25 15:30:00,69.09,69.1,69.01,69.09,141039.0,51.9194,51.9269,51.8592,51.9194,141039.0
2019-01-25 15:40:00,69.09,69.25,69.08,69.21,241415.0,51.9194,52.0396,51.9118,52.0095,241415.0
2019-01-25 15:50:00,69.2,69.22,69.08,69.15,622574.0,52.002,52.017,51.9118,51.9644,622574.0
2019-01-28 09:30:00,69.0,69.2,68.88,69.13,277398.0,51.8517,52.002,51.7615,51.9494,277398.0
2019-01-28 09:40:00,69.13,69.24,69.02,69.03,122717.0,51.9494,52.0321,51.8667,51.8743,122717.0
2019-01-28 09:50:00,69.0,69.04,68.89,68.91,162058.0,51.8517,51.8818,51.7691,51.7841,162058.0
2019-01-28 10:00:00,68.91,68.98,68.83,68.86,143913.0,51.7841,51.8367,51.724,51.7465,143913.0
2019-01-28 10:10:00,68.86,69.03,68.81,68.97,88152.0,51.7465,51.8743,51.7089,51.8292,88152.0
2019-01-28 10:20:00,68.96,69.01,68.9,69.0,44304.0,51.8217,51.8592,51.7766,51.8517,44304.0
2019-01-28 10:30:00,68.99,69.01,68.71,68.72,56795.0,51.8442,51.8592,51.6338,51.6413,56795.0
2019-01-28 10:40:00,68.72,68.72,68.54,68.59,127045.0,51.6413,51.6413,51.506,51.5436,127045.0
2019-01-28 10:50:00,68.59,68.59,68.48,68.5,160165.0,51.5436,51.5436,51.461,51.476,160165.0
2019-01-28 11:00:00,68.5,68.53,68.35,68.44,154590.0,51.476,51.4985,51.3633,51.4309,154590.0
2019-01-28 11:10:00,68.43,68.49,68.4,68.46,71721.0,51.4234,51.4685,51.4008,51.4459,71721.0
2019-01-28 11:20:00,68.47,68.6,68.45,68.56,132180.0,51.4534,51.5511,51.4384,51.5211,132180.0
2019-01-28 11:30:00,68.56,68.58,68.47,68.56,69679.0,51.5211,51.5361,51.4534,51.5211,69679.0
2019-01-28 11:40:00,68.56,68.56,68.34,68.37,83039.0,51.5211,51.5211,51.3557,51.3783,83039.0
2019-01-28 11:50:00,68.37,68.4,68.29,68.34,60257.0,51.3783,51.4008,51.3182,51.3557,60257.0
2019-01-28 12:00:00,68.35,68.49,68.28,68.48,48671.0,51.3633,51.4685,51.3107,51.461,48671.0
2019-01-28 12:10:00,68.49,68.49,68.4,68.48,43212.0,51.4685,51.4685,51.4008,51.461,43212.0
2019-01-28 12:20:00,68.48,68.55,68.34,68.37,69280.0,51.461,51.5136,51.3557,51.3783,69280.0
2019-01-28 12:30:00,68.38,68.47,68.37,68.46,46721.0,51.3858,51.4534,51.3783,51.4459,46721.0
2019-01-28 12:40:00,68.46,68.47,68.36,68.46,43540.0,51.4459,51.4534,51.3708,51.4459,43540.0
2019-01-28 12:50:00,68.46,68.5,68.45,68.48,49366.0,51.4459,51.476,51.4384,51.461,49366.0
2019-01-28 13:00:00,68.47,68.5,68.38,68.43,62776.0,51.4534,51.476,51.3858,51.4234,62776.0
2019-01-28 13:10:00,68.42,68.49,68.38,68.38,43635.0,51.4159,51.4685,51.3858,51.3858,43635.0
2019-01-28 13:20:00,68.37,68.43,68.35,68.41,100795.0,51.3783,51.4234,51.3633,51.4083,100795.0
2019-01-28 13:30:00,68.41,68.54,68.38,68.54,108374.0,51.4083,51.506,51.3858,51.506,108374.0
2019-01-28 13:40:00,68.55,68.6,68.51,68.57,67976.0,51.5136,51.5511,51.4835,51.5286,67976.0
2019-01-28 13:50:00,68.56,68.62,68.55,68.61,72949.0,51.5211,51.5662,51.5136,51.5586,72949.0
2019-01-28 14:00:00,68.62,68.66,68.6,68.61,99996.0,51.5662,51.5962,51.5511,51.5586,99996.0
2019-01-28 14:10:00,68.6,68.6,68.51,68.53,67973.0,51.5511,51.5511,51.4835,51.4985,67973.0
2019-01-28 14:20:00,68.54,68.56,68.51,68.53,65703.0,51.506,51.5211,51.4835,51.4985,65703.0
2019-01-28 14:30:00,68.54,68.56,68.49,68.56,79743.0,51.506,51.5211,51.4685,51.5211,79743.0
2019-01-28 14:40:00,68.55,68.68,68.54,68.68,86752.0,51.5136,51.6112,51.506,51.6112,86752.0
2019-01-28 14:50:00,68.68,68.72,68.65,68.68,106952.0,51.6112,51.6413,51.5887,51.6112,106952.0
2019-01-28 15:00:00,68.67,68.68,68.56,68.6,87088.0,51.6037,51.6112,51.5211,51.5511,87088.0
2019-01-28 15:10:00,68.6,68.67,68.57,68.59,111705.0,51.5511,51.6037,51.5286,51.5436,111705.0
2019-01-28 15:20:00,68.58,68.62,68.56,68.56,66841.0,51.5361,51.5662,51.5211,51.5211,66841.0
2019-01-28 15:30:00,68.56,68.58,68.53,68.56,90440.0,51.5211,51.5361,51.4985,51.5211,90440.0
2019-01-28 15:40:00,68.56,68.59,68.44,68.57,239549.0,51.5211,51.5436,51.4309,51.5286,239549.0
2019-01-28 15:50:00,68.56,68.59,68.34,68.38,868728.0,51.5211,51.5436,51.3557,51.3858,868728.0
2019-01-29 09:30:00,68.8,68.95,68.64,68.78,220038.0,51.7014,51.8141,51.5812,51.6864,220038.0
2019-01-29 09:40:00,68.79,68.88,68.66,68.74,87228.0,51.6939,51.7615,51.5962,51.6563,87228.0
2019-01-29 09:50:00,68.73,68.75,68.55,68.67,51020.0,51.6488,51.6639,51.5136,51.6037,51020.0
2019-01-29 10:00:00,68.64,68.7,68.42,68.45,86168.0,51.5812,51.6263,51.4159,51.4384,86168.0
2019-01-29 10:10:00,68.44,68.46,68.38,68.44,69139.0,51.4309,51.4459,51.3858,51.4309,69139.0
2019-01-29 10:20:00,68.44,68.45,68.32,68.37,57498.0,51.4309,51.4384,51.3407,51.3783,57498.0
2019-01-29 10:30:00,68.39,68.4,68.29,68.36,67768.0,51.3933,51.4008,51.3182,51.3708,67768.0
2019-01-29 10:40:00,68.36,68.46,68.33,68.43,91515.0,51.3708,51.4459,51.3482,51.4234,91515.0
2019-01-29 10:50:00,68.44,68.5,68.42,68.5,76490.0,51.4309,51.476,51.4159,51.476,76490.0
2019-01-29 11:00:00,68.49,68.5,68.41,68.41,60353.0,51.4685,51.476,51.4083,51.4083,60353.0
2019-01-29 11:10:00,68.41,68.47,68.35,68.45,88524.0,51.4083,51.4534,51.3633,51.4384,88524.0
2019-01-29 11:20:00,68.45,68.53,68.42,68.45,123395.0,51.4384,51.4985,51.4159,51.4384,123395.0
2019-01-29 11:30:00,68.45,68.55,68.45,68.52,67110.0,51.4384,51.5136,51.4384,51.491,67110.0
2019-01-29 11:40:00,68.51,68.54,68.46,68.53,93878.0,51.4835,51.506,51.4459,51.4985,93878.0
2019-01-29 11:50:00,68.53,68.57,68.49,68.5,57592.0,51.4985,51.5286,51.4685,51.476,57592.0
2019-01-29 12:00:00,68.51,68.58,68.5,68.56,58844.0,51.4835,51.5361,51.476,51.5211,58844.0
2019-01-29 12:10:00,68.56,68.63,68.55,68.6,107255.0,51.5211,51.5737,51.5136,51.5511,107255.0
2019-01-29 12:20:00,68.61,68.63,68.5,68.58,69789.0,51.5586,51.5737,51.476,51.5361,69789.0
2019-01-29 12:30:00,68.57,68.58,68.5,68.53,44373.0,51.5286,51.5361,51.476,51.4985,44373.0
2019-01-29 12:40:00,68.53,68.57,68.46,68.46,59015.0,51.4985,51.5286,51.4459,51.4459,59015.0
2019-01-29 12:50:00,68.46,68.51,68.45,68.5,77851.0,51.4459,51.4835,51.4384,51.476,77851.0
2019-01-29 13:00:00,68.5,68.57,68.47,68.55,77046.0,51.476,51.5286,51.4534,51.5136,77046.0
2019-01-29 13:10:00,68.55,68.56,68.49,68.52,64662.0,51.5136,51.5211,51.4685,51.491,64662.0
2019-01-29 13:20:00,68.53,68.58,68.52,68.56,59348.0,51.4985,51.5361,51.491,51.5211,59348.0
2019-01-29 13:30:00,68.56,68.62,68.53,68.58,89546.0,51.5211,51.5662,51.4985,51.5361,89546.0
2019-01-29 13:40:00,68.58,68.6,68.52,68.54,109487.0,51.5361,51.5511,51.491,51.506,109487.0
2019-01-29 13:50:00,68.54,68.55,68.48,68.5,54428.0,51.506,51.5136,51.461,51.476,54428.0
2019-01-29 14:00:00,68.5,68.53,68.45,68.49,74851.0,51.476,51.4985,51.4384,51.4685,74851.0
2019-01-29 14:10:00,68.49,68.56,68.47,68.53,94413.0,51.4685,51.5211,51.4534,51.4985,94413.0
2019-01-29 14:20:00,68.53,68.56,68.5,68.55,69692.0,51.4985,51.5211,51.476,51.5136,69692.0
2019-01-29 14:30:00,68.54,68.61,68.52,68.55,74180.0,51.506,51.5586,51.491,51.5136,74180.0
2019-01-29 14:40:00,68.55,68.55,68.45,68.51,83485.0,51.5136,51.5136,51.4384,51.4835,83485.0
2019-01-29 14:50:00,68.51,68.58,68.47,68.57,106001.0,51.4835,51.5361,51.4534,51.5286,106001.0
2019-01-29 15:00:00,68.58,68.62,68.47,68.49,218243.0,51.5361,51.5662,51.4534,51.4685,218243.0
2019-01-29 15:10:00,68.48,68.54,68.46,68.54,86522.0,51.461,51.506,51.4459,51.506,86522.0
2019-01-29 15:20:00,68.53,68.57,68.51,68.56,72786.0,51.4985,51.5286,51.4835,51.5211,72786.0
2019-01-29 15:30:00,68.56,68.57,68.53,68.54,115604.0,51.5211,51.5286,51.4985,51.506,115604.0
2019-01-29 15:40:00,68.54,68.57,68.53,68.53,164490.0,51.506,51.5286,51.4985,51.4985,164490.0
2019-01-29 15:50:00,68.54,68.68,68.51,68.68,493121.0,51.506,51.6112,51.4835,51.6112,493121.0
2019-01-30 09:30:00,68.5,68.8,68.5,68.71,233054.0,51.476,51.7014,51.476,51.6338,233054.0
2019-01-30 09:40:00,68.75,69.08,68.72,69.05,224941.0,51.6639,51.9118,51.6413,51.8893,224941.0
2019-01-30 09:50:00,69.05,69.41,68.99,69.41,221328.0,51.8893,52.1598,51.8442,52.1598,221328.0
2019-01-30 10:00:00,69.41,69.48,69.21,69.38,170842.0,52.1598,52.2124,52.0095,52.1373,170842.0
2019-01-30 10:10:00,69.39,69.54,69.37,69.5,163151.0,52.1448,52.2575,52.1298,52.2275,163151.0
2019-01-30 10:20:00,69.49,69.61,69.41,69.61,114926.0,52.2199,52.3101,52.1598,52.3101,114926.0
2019-01-30 10:30:00,69.6,69.61,69.39,69.52,94173.0,52.3026,52.3101,52.1448,52.2425,94173.0
2019-01-30 10:40:00,69.52,69.56,69.45,69.46,67823.0,52.2425,52.2725,52.1899,52.1974,67823.0
2019-01-30 10:50:00,69.47,69.51,69.38,69.44,58337.0,52.2049,52.235,52.1373,52.1824,58337.0
2019-01-30 11:00:00,69.44,69.51,69.4,69.42,57065.0,52.1824,52.235,52.1523,52.1673,57065.0
2019-01-30 11:10:00,69.44,69.47,69.41,69.47,84819.0,52.1824,52.2049,52.1598,52.2049,84819.0
2019-01-30 11:20:00,69.47,69.52,69.45,69.49,87691.0,52.2049,52.2425,52.1899,52.2199,87691.0
2019-01-30 11:30:00,69.49,69.53,69.45,69.52,72591.0,52.2199,52.25,52.1899,52.2425,72591.0
2019-01-30 11:40:00,69.51,69.52,69.38,69.42,62176.0,52.235,52.2425,52.1373,52.1673,62176.0
2019-01-30 11:50:00,69.43,69.53,69.42,69.45,167215.0,52.1749,52.25,52.1673,52.1899,167215.0
2019-01-30 12:00:00,69.44,69.44,69.34,69.37,58985.0,52.1824,52.1824,52.1072,52.1298,58985.0
2019-01-30 12:10:00,69.38,69.42,69.36,69.39,30040.0,52.1373,52.1673,52.1223,52.1448,30040.0
2019-01-30 12:20:00,69.4,69.42,69.3,69.3,49160.0,52.1523,52.1673,52.0772,52.0772,49160.0
2019-01-30 12:30:00,69.31,69.36,69.26,69.28,75785.0,52.0847,52.1223,52.0471,52.0621,75785.0
2019-01-30 12:40:00,69.28,69.33,69.19,69.27,73906.0,52.0621,52.0997,51.9945,52.0546,73906.0
2019-01-30 12:50:00,69.28,69.33,69.27,69.28,53227.0,52.0621,52.0997,52.0546,52.0621,53227.0
2019-01-30 13:00:00,69.28,69.29,69.19,69.2,35148.0,52.0621,52.0696,51.9945,52.002,35148.0
2019-01-30 13:10:00,69.21,69.25,69.18,69.22,40858.0,52.0095,52.0396,51.987,52.017,40858.0
2019-01-30 13:20:00,69.21,69.23,69.15,69.21,112706.0,52.0095,52.0246,51.9644,52.0095,112706.0
2019-01-30 13:30:00,69.22,69.22,69.06,69.11,25214.0,52.017,52.017,51.8968,51.9344,25214.0
2019-01-30 13:40:00,69.12,69.17,69.09,69.12,51322.0,51.9419,51.9795,51.9194,51.9419,51322.0
2019-01-30 13:50:00,69.11,69.2,69.11,69.19,49490.0,51.9344,52.002,51.9344,51.9945,49490.0
2019-01-30 14:00:00,69.19,69.45,69.16,69.42,187817.0,51.9945,52.1899,51.972,52.1673,187817.0
2019-01-30 14:10:00,69.42,69.56,69.41,69.55,236050.0,52.1673,52.2725,52.1598,52.265,236050.0
2019-01-30 14:20:00,69.55,69.71,69.54,69.67,137400.0,52.265,52.3853,52.2575,52.3552,137400.0
2019-01-30 14:30:00,69.67,69.7,69.53,69.56,97616.0,52.3552,52.3778,52.25,52.2725,97616.0
2019-01-30 14:40:00,69.55,69.55,69.38,69.48,62807.0,52.265,52.265,52.1373,52.2124,62807.0
2019-01-30 14:50:00,69.49,69.61,69.42,69.61,139257.0,52.2199,52.3101,52.1673,52.3101,139257.0
2019-01-30 15:00:00,69.61,69.66,69.51,69.51,117924.0,52.3101,52.3477,52.235,52.235,117924.0
2019-01-30 15:10:00,69.51,69.51,69.37,69.48,107237.0,52.235,52.235,52.1298,52.2124,107237.0
2019-01-30 15:20:00,69.49,69.52,69.41,69.47,82068.0,52.2199,52.2425,52.1598,52.2049,82068.0
2019-01-30 15:30:00,69.47,69.47,69.28,69.38,94601.0,52.2049,52.2049,52.0621,52.1373,94601.0
2019-01-30 15:40:00,69.38,69.5,69.34,69.44,153639.0,52.1373,52.2275,52.1072,52.1824,153639.0
2019-01-30 15:50:00,69.45,69.57,69.4,69.46,383452.0,52.1899,52.2801,52.1523,52.1974,383452.0
2019-01-31 09:30:00,69.44,69.58,69.04,69.22,193367.0,52.1824,52.2876,51.8818,52.017,193367.0
2019-01-31 09:40:00,69.2,69.47,69.19,69.3,78915.0,52.002,52.2049,51.9945,52.0772,78915.0
2019-01-31 09:50:00,69.31,69.34,69.17,69.22,169859.0,52.0847,52.1072,51.9795,52.017,169859.0
2019-01-31 10:00:00,69.22,69.47,69.21,69.45,121963.0,52.017,52.2049,52.0095,52.1899,121963.0
2019-01-31 10:10:00,69.45,69.52,69.34,69.43,77849.0,52.1899,52.2425,52.1072,52.1749,77849.0
2019-01-31 10:20:00,69.42,69.55,69.36,69.55,105497.0,52.1673,52.265,52.1223,52.265,105497.0
2019-01-31 10:30:00,69.55,69.61,69.52,69.61,134993.0,52.265,52.3101,52.2425,52.3101,134993.0
2019-01-31 10:40:00,69.6,69.65,69.48,69.56,111493.0,52.3026,52.3402,52.2124,52.2725,111493.0
2019-01-31 10:50:00,69.56,69.64,69.55,69.63,107474.0,52.2725,52.3327,52.265,52.3251,107474.0
2019-01-31 11:00:00,69.63,69.78,69.63,69.77,130853.0,52.3251,52.4379,52.3251,52.4304,130853.0
2019-01-31 11:10:00,69.78,69.86,69.75,69.84,130358.0,52.4379,52.498,52.4153,52.483,130358.0
2019-01-31 11:20:00,69.85,69.97,69.84,69.91,121228.0,52.4905,52.5806,52.483,52.5356,121228.0
2019-01-31 11:30:00,69.91,69.94,69.82,69.83,96634.0,52.5356,52.5581,52.4679,52.4754,96634.0
2019-01-31 11:40:00,69.84,69.92,69.83,69.92,107400.0,52.483,52.5431,52.4754,52.5431,107400.0
2019-01-31 11:50:00,69.93,70.19,69.93,70.19,263577.0,52.5506,52.746,52.5506,52.746,263577.0
2019-01-31 12:00:00,70.18,70.21,70.06,70.12,139095.0,52.7385,52.761,52.6483,52.6934,139095.0
2019-01-31 12:10:00,70.12,70.19,70.05,70.19,215475.0,52.6934,52.746,52.6408,52.746,215475.0
2019-01-31 12:20:00,70.18,70.19,70.08,70.08,83480.0,52.7385,52.746,52.6633,52.6633,83480.0
2019-01-31 12:30:00,70.09,70.16,70.0,70.16,148621.0,52.6708,52.7234,52.6032,52.7234,148621.0
2019-01-31 12:40:00,70.17,70.2,70.01,70.04,152063.0,52.7309,52.7535,52.6107,52.6333,152063.0
2019-01-31 12:50:00,70.04,70.13,70.01,70.09,69978.0,52.6333,52.7009,52.6107,52.6708,69978.0
2019-01-31 13:00:00,70.09,70.09,69.99,69.99,159094.0,52.6708,52.6708,52.5957,52.5957,159094.0
2019-01-31 13:10:00,70.0,70.06,69.99,70.01,81921.0,52.6032,52.6483,52.5957,52.6107,81921.0
2019-01-31 13:20:00,70.01,70.03,69.96,69.98,73583.0,52.6107,52.6257,52.5731,52.5882,73583.0
2019-01-31 13:30:00,69.99,70.0,69.94,69.97,53270.0,52.5957,52.6032,52.5581,52.5806,53270.0
2019-01-31 13:40:00,69.97,69.98,69.88,69.88,97304.0,52.5806,52.5882,52.513,52.513,97304.0
2019-01-31 13:50:00,69.89,70.04,69.88,70.02,81371.0,52.5205,52.6333,52.513,52.6182,81371.0
2019-01-31 14:00:00,70.03,70.05,69.97,70.01,75722.0,52.6257,52.6408,52.5806,52.6107,75722.0
2019-01-31 14:10:00,70.01,70.04,69.95,70.02,59823.0,52.6107,52.6333,52.5656,52.6182,59823.0
2019-01-31 14:20:00,70.02,70.13,70.01,70.13,43631.0,52.6182,52.7009,52.6107,52.7009,43631.0
2019-01-31 14:30:00,70.12,70.12,69.96,69.98,82538.0,52.6934,52.6934,52.5731,52.5882,82538.0
2019-01-31 14:40:00,69.98,69.99,69.92,69.99,73390.0,52.5882,52.5957,52.5431,52.5957,73390.0
2019-01-31 14:50:00,69.99,70.09,69.98,70.06,102078.0,52.5957,52.6708,52.5882,52.6483,102078.0
2019-01-31 15:00:00,70.06,70.06,69.96,69.97,119439.0,52.6483,52.6483,52.5731,52.5806,119439.0
2019-01-31 15:10:00,69.97,70.05,69.88,70.05,183273.0,52.5806,52.6408,52.513,52.6408,183273.0
2019-01-31 15:20:00,70.05,70.2,70.04,70.18,172357.0,52.6408,52.7535,52.6333,52.7385,172357.0
2019-01-31 15:30:00,70.19,70.25,70.14,70.25,197988.0,52.746,52.7911,52.7084,52.7911,197988.0
2019-01-31 15:40:00,70.24,70.42,70.24,70.42,298336.0,52.7835,52.9188,52.7835,52.9188,298336.0
2019-01-31 15:50:00,70.42,70.6,70.2,70.24,643667.0,52.9188,53.0541,52.7535,52.7835,643667.0
2019-02-01 09:30:00,70.42,70.8,70.14,70.48,94074.0,52.9188,53.2044,52.7084,52.9639,94074.0
2019-02-01 09:40:00,70.53,70.92,70.27,70.48,115242.0,53.0015,53.2946,52.8061,52.9639,115242.0
2019-02-01 09:50:00,70.53,70.59,70.23,70.41,131351.0,53.0015,53.0466,52.776,52.9113,131351.0
2019-02-01 10:00:00,70.54,70.82,70.33,70.7,89040.0,53.009,53.2194,52.8512,53.1292,89040.0
2019-02-01 10:10:00,70.71,70.88,70.65,70.81,71194.0,53.1367,53.2645,53.0917,53.2119,71194.0
2019-02-01 10:20:00,70.83,71.36,70.82,71.25,161480.0,53.2269,53.6252,53.2194,53.5425,161480.0
2019-02-01 10:30:00,71.23,71.25,70.75,70.75,119595.0,53.5275,53.5425,53.1668,53.1668,119595.0
2019-02-01 10:40:00,70.78,70.94,70.75,70.94,94676.0,53.1893,53.3096,53.1668,53.3096,94676.0
2019-02-01 10:50:00,70.92,70.93,70.62,70.64,151708.0,53.2946,53.3021,53.0691,53.0841,151708.0
2019-02-01 11:00:00,70.65,70.68,70.5,70.54,166638.0,53.0917,53.1142,52.9789,53.009,166638.0
2019-02-01 11:10:00,70.53,70.54,70.02,70.28,201535.0,53.0015,53.009,52.6182,52.8136,201535.0
2019-02-01 11:20:00,70.3,70.39,70.08,70.13,110040.0,52.8286,52.8963,52.6633,52.7009,110040.0
2019-02-01 11:30:00,70.18,70.2,70.11,70.11,98690.0,52.7385,52.7535,52.6859,52.6859,98690.0
2019-02-01 11:40:00,70.12,70.38,70.11,70.35,181210.0,52.6934,52.8888,52.6859,52.8662,181210.0
2019-02-01 11:50:00,70.33,70.48,70.3,70.46,120492.0,52.8512,52.9639,52.8286,52.9489,120492.0
2019-02-01 12:00:00,70.46,70.46,70.33,70.43,72037.0,52.9489,52.9489,52.8512,52.9263,72037.0
2019-02-01 12:10:00,70.43,70.47,70.24,70.25,74751.0,52.9263,52.9564,52.7835,52.7911,74751.0
2019-02-01 12:20:00,70.25,70.26,70.05,70.05,43711.0,52.7911,52.7986,52.6408,52.6408,43711.0
2019-02-01 12:30:00,70.04,70.15,70.03,70.11,31518.0,52.6333,52.7159,52.6257,52.6859,31518.0
2019-02-01 12:40:00,70.12,70.32,70.11,70.31,28330.0,52.6934,52.8437,52.6859,52.8362,28330.0
2019-02-01 12:50:00,70.32,70.45,70.3,70.32,27718.0,52.8437,52.9414,52.8286,52.8437,27718.0
2019-02-01 13:00:00,70.31,70.36,70.27,70.27,24054.0,52.8362,52.8737,52.8061,52.8061,24054.0
2019-02-01 13:10:00,70.27,70.28,70.11,70.14,39417.0,52.8061,52.8136,52.6859,52.7084,39417.0
2019-02-01 13:20:00,70.13,70.4,70.13,70.4,86267.0,52.7009,52.9038,52.7009,52.9038,86267.0
2019-02-01 13:30:00,70.42,70.46,70.36,70.46,41428.0,52.9188,52.9489,52.8737,52.9489,41428.0
2019-02-01 13:40:00,70.46,70.49,70.32,70.45,51103.0,52.9489,52.9714,52.8437,52.9414,51103.0
2019-02-01 13:50:00,70.45,70.49,70.41,70.44,76820.0,52.9414,52.9714,52.9113,52.9338,76820.0
2019-02-01 14:00:00,70.45,70.45,70.27,70.29,45865.0,52.9414,52.9414,52.8061,52.8211,45865.0
2019-02-01 14:10:00,70.31,70.36,70.19,70.19,73644.0,52.8362,52.8737,52.746,52.746,73644.0
2019-02-01 14:20:00,70.2,70.27,70.17,70.27,59377.0,52.7535,52.8061,52.7309,52.8061,59377.0
2019-02-01 14:30:00,70.27,70.46,70.26,70.37,47871.0,52.8061,52.9489,52.7986,52.8812,47871.0
2019-02-01 14:40:00,70.36,70.39,70.32,70.35,48357.0,52.8737,52.8963,52.8437,52.8662,48357.0
2019-02-01 14:50:00,70.36,70.44,70.31,70.44,46931.0,52.8737,52.9338,52.8362,52.9338,46931.0
2019-02-01 15:00:00,70.42,70.44,70.35,70.4,53086.0,52.9188,52.9338,52.8662,52.9038,53086.0
2019-02-01 15:10:00,70.4,70.59,70.38,70.55,67599.0,52.9038,53.0466,52.8888,53.0165,67599.0
2019-02-01 15:20:00,70.55,70.58,70.49,70.55,64599.0,53.0165,53.039,52.9714,53.0165,64599.0
2019-02-01 15:30:00,70.55,70.71,70.54,70.71,105154.0,53.0165,53.1367,53.009,53.1367,105154.0
2019-02-01 15:40:00,70.7,70.85,70.68,70.79,204485.0,53.1292,53.2419,53.1142,53.1969,204485.0
2019-02-01 15:50:00,70.78,71.0,70.74,70.93,539320.0,53.1893,53.3547,53.1593,53.3021,539320.0
2019-02-04 09:30:00,70.88,70.95,70.51,70.85,159827.0,53.2645,53.3171,52.9864,53.2419,159827.0
2019-02-04 09:40:00,70.85,71.01,70.83,71.0,118324.0,53.2419,53.3622,53.2269,53.3547,118324.0
2019-02-04 09:50:00,71.0,71.23,71.0,71.09,127339.0,53.3547,53.5275,53.3547,53.4223,127339.0
2019-02-04 10:00:00,71.08,71.09,70.78,70.98,152415.0,53.4148,53.4223,53.1893,53.3396,152415.0
2019-02-04 10:10:00,70.99,71.15,70.93,71.04,105688.0,53.3472,53.4674,53.3021,53.3847,105688.0
2019-02-04 10:20:00,71.04,71.05,70.85,70.87,86773.0,53.3847,53.3922,53.2419,53.257,86773.0
2019-02-04 10:30:00,70.88,71.18,70.88,71.18,158393.0,53.2645,53.4899,53.2645,53.4899,158393.0
2019-02-04 10:40:00,71.18,71.41,71.11,71.38,86217.0,53.4899,53.6628,53.4373,53.6402,86217.0
2019-02-04 10:50:00,71.39,71.43,71.26,71.4,62733.0,53.6477,53.6778,53.5501,53.6553,62733.0
2019-02-04 11:00:00,71.4,71.48,71.35,71.39,78285.0,53.6553,53.7154,53.6177,53.6477,78285.0
2019-02-04 11:10:00,71.38,71.49,71.34,71.48,81987.0,53.6402,53.7229,53.6102,53.7154,81987.0
2019-02-04 11:20:00,71.48,71.65,71.44,71.64,78147.0,53.7154,53.8431,53.6853,53.8356,78147.0
2019-02-04 11:30:00,71.64,71.65,71.48,71.53,67606.0,53.8356,53.8431,53.7154,53.7529,67606.0
2019-02-04 11:40:00,71.52,71.6,71.45,71.6,93207.0,53.7454,53.8056,53.6928,53.8056,93207.0
2019-02-04 11:50:00,71.6,71.66,71.56,71.65,71632.0,53.8056,53.8506,53.7755,53.8431,71632.0
2019-02-04 12:00:00,71.65,71.71,71.57,71.61,91834.0,53.8431,53.8882,53.783,53.8131,91834.0
2019-02-04 12:10:00,71.6,71.7,71.6,71.64,66528.0,53.8056,53.8807,53.8056,53.8356,66528.0
2019-02-04 12:20:00,71.64,71.65,71.53,71.6,66038.0,53.8356,53.8431,53.7529,53.8056,66038.0
2019-02-04 12:30:00,71.61,71.64,71.55,71.61,72571.0,53.8131,53.8356,53.768,53.8131,72571.0
2019-02-04 12:40:00,71.61,71.61,71.4,71.43,74389.0,53.8131,53.8131,53.6553,53.6778,74389.0
2019-02-04 12:50:00,71.43,71.49,71.35,71.4,54390.0,53.6778,53.7229,53.6177,53.6553,54390.0
2019-02-04 13:00:00,71.41,71.45,71.35,71.42,83804.0,53.6628,53.6928,53.6177,53.6703,83804.0
2019-02-04 13:10:00,71.42,71.44,71.37,71.41,57830.0,53.6703,53.6853,53.6327,53.6628,57830.0
2019-02-04 13:20:00,71.41,71.48,71.4,71.44,63055.0,53.6628,53.7154,53.6553,53.6853,63055.0
2019-02-04 13:30:00,71.45,71.55,71.44,71.52,64723.0,53.6928,53.768,53.6853,53.7454,64723.0
2019-02-04 13:40:00,71.52,71.55,71.5,71.5,42170.0,53.7454,53.768,53.7304,53.7304,42170.0
2019-02-04 13:50:00,71.5,71.54,71.49,71.53,43533.0,53.7304,53.7605,53.7229,53.7529,43533.0
2019-02-04 14:00:00,71.53,71.54,71.46,71.52,77475.0,53.7529,53.7605,53.7003,53.7454,77475.0
2019-02-04 14:10:00,71.53,71.53,71.2,71.22,66710.0,53.7529,53.7529,53.505,53.52,66710.0
2019-02-04 14:20:00,71.23,71.23,71.03,71.05,100083.0,53.5275,53.5275,53.3772,53.3922,100083.0
2019-02-04 14:30:00,71.05,71.22,71.02,71.15,83404.0,53.3922,53.52,53.3697,53.4674,83404.0
2019-02-04 14:40:00,71.14,71.18,71.11,71.12,84295.0,53.4599,53.4899,53.4373,53.4448,84295.0
2019-02-04 14:50:00,71.11,71.15,71.08,71.09,71447.0,53.4373,53.4674,53.4148,53.4223,71447.0
2019-02-04 15:00:00,71.09,71.16,71.0,71.1,153143.0,53.4223,53.4749,53.3547,53.4298,153143.0
2019-02-04 15:10:00,71.1,71.15,71.03,71.06,82036.0,53.4298,53.4674,53.3772,53.3998,82036.0
2019-02-04 15:20:00,71.06,71.07,70.99,71.0,111114.0,53.3998,53.4073,53.3472,53.3547,111114.0
2019-02-04 15:30:00,71.0,71.12,70.98,71.12,122366.0,53.3547,53.4448,53.3396,53.4448,122366.0
2019-02-04 15:40:00,71.13,71.15,71.06,71.08,191500.0,53.4524,53.4674,53.3998,53.4148,191500.0
2019-02-04 15:50:00,71.07,71.45,71.07,71.45,634225.0,53.4073,53.6928,53.4073,53.6928,634225.0
2019-02-05 09:30:00,71.31,71.5,71.04,71.11,125037.0,53.5876,53.7304,53.3847,53.4373,125037.0
2019-02-05 09:40:00,71.09,71.29,71.04,71.24,111232.0,53.4223,53.5726,53.3847,53.535,111232.0
2019-02-05 09:50:00,71.25,71.44,71.24,71.36,98127.0,53.5425,53.6853,53.535,53.6252,98127.0
2019-02-05 10:00:00,71.37,71.43,71.3,71.34,75786.0,53.6327,53.6778,53.5801,53.6102,75786.0
2019-02-05 10:10:00,71.34,71.48,71.28,71.44,56966.0,53.6102,53.7154,53.5651,53.6853,56966.0
2019-02-05 10:20:00,71.44,71.64,71.41,71.62,45032.0,53.6853,53.8356,53.6628,53.8206,45032.0
2019-02-05 10:30:00,71.62,71.74,71.58,71.58,57178.0,53.8206,53.9108,53.7905,53.7905,57178.0
2019-02-05 10:40:00,71.56,71.67,71.53,71.6,44677.0,53.7755,53.8582,53.7529,53.8056,44677.0
2019-02-05 10:50:00,71.59,71.73,71.52,71.7,56305.0,53.798,53.9032,53.7454,53.8807,56305.0
2019-02-05 11:00:00,71.71,71.71,71.53,71.57,45784.0,53.8882,53.8882,53.7529,53.783,45784.0
2019-02-05 11:10:00,71.57,71.58,71.45,71.53,33551.0,53.783,53.7905,53.6928,53.7529,33551.0
2019-02-05 11:20:00,71.53,71.72,71.53,71.7,41976.0,53.7529,53.8957,53.7529,53.8807,41976.0
2019-02-05 11:30:00,71.7,71.75,71.63,71.7,47227.0,53.8807,53.9183,53.8281,53.8807,47227.0
2019-02-05 11:40:00,71.72,71.8,71.65,71.77,133298.0,53.8957,53.9558,53.8431,53.9333,133298.0
2019-02-05 11:50:00,71.78,71.87,71.71,71.81,51060.0,53.9408,54.0085,53.8882,53.9634,51060.0
2019-02-05 12:00:00,71.82,71.9,71.8,71.9,50733.0,53.9709,54.031,53.9558,54.031,50733.0
2019-02-05 12:10:00,71.89,71.92,71.84,71.84,48910.0,54.0235,54.046,53.9859,53.9859,48910.0
2019-02-05 12:20:00,71.84,71.95,71.82,71.9,51443.0,53.9859,54.0686,53.9709,54.031,51443.0
2019-02-05 12:30:00,71.9,71.92,71.82,71.85,45457.0,54.031,54.046,53.9709,53.9934,45457.0
2019-02-05 12:40:00,71.84,71.9,71.82,71.88,53299.0,53.9859,54.031,53.9709,54.016,53299.0
2019-02-05 12:50:00,71.89,71.91,71.84,71.89,59576.0,54.0235,54.0385,53.9859,54.0235,59576.0
2019-02-05 13:00:00,71.89,71.89,71.7,71.71,63422.0,54.0235,54.0235,53.8807,53.8882,63422.0
2019-02-05 13:10:00,71.71,71.8,71.67,71.8,34942.0,53.8882,53.9558,53.8582,53.9558,34942.0
2019-02-05 13:20:00,71.81,71.81,71.7,71.73,40142.0,53.9634,53.9634,53.8807,53.9032,40142.0
2019-02-05 13:30:00,71.72,71.79,71.71,71.77,34252.0,53.8957,53.9483,53.8882,53.9333,34252.0
2019-02-05 13:40:00,71.77,71.77,71.72,71.73,42224.0,53.9333,53.9333,53.8957,53.9032,42224.0
2019-02-05 13:50:00,71.73,71.81,71.71,71.78,51281.0,53.9032,53.9634,53.8882,53.9408,51281.0
2019-02-05 14:00:00,71.78,71.81,71.69,71.69,63029.0,53.9408,53.9634,53.8732,53.8732,63029.0
2019-02-05 14:10:00,71.69,71.73,71.62,71.63,85433.0,53.8732,53.9032,53.8206,53.8281,85433.0
2019-02-05 14:20:00,71.63,71.7,71.62,71.65,53018.0,53.8281,53.8807,53.8206,53.8431,53018.0
2019-02-05 14:30:00,71.64,71.71,71.63,71.66,43858.0,53.8356,53.8882,53.8281,53.8506,43858.0
2019-02-05 14:40:00,71.66,71.77,71.63,71.77,35742.0,53.8506,53.9333,53.8281,53.9333,35742.0
2019-02-05 14:50:00,71.77,71.85,71.76,71.8,49099.0,53.9333,53.9934,53.9258,53.9558,49099.0
2019-02-05 15:00:00,71.81,71.88,71.8,71.88,59076.0,53.9634,54.016,53.9558,54.016,59076.0
2019-02-05 15:10:00,71.88,71.9,71.79,71.81,46244.0,54.016,54.031,53.9483,53.9634,46244.0
2019-02-05 15:20:00,71.8,71.87,71.8,71.87,51939.0,53.9558,54.0085,53.9558,54.0085,51939.0
2019-02-05 15:30:00,71.87,72.0,71.87,71.98,84686.0,54.0085,54.1061,54.0085,54.0911,84686.0
2019-02-05 15:40:00,71.97,71.97,71.71,71.72,187985.0,54.0836,54.0836,53.8882,53.8957,187985.0
2019-02-05 15:50:00,71.72,71.96,71.59,71.92,418216.0,53.8957,54.0761,53.798,54.046,418216.0
2019-02-06 09:30:00,71.78,71.93,71.59,71.67,94561.0,53.9408,54.0535,53.798,53.8582,94561.0
2019-02-06 09:40:00,71.66,71.66,71.31,71.31,73772.0,53.8506,53.8506,53.5876,53.5876,73772.0
2019-02-06 09:50:00,71.3,71.49,71.27,71.47,53480.0,53.5801,53.7229,53.5576,53.7079,53480.0
2019-02-06 10:00:00,71.48,71.57,71.38,71.57,76913.0,53.7154,53.783,53.6402,53.783,76913.0
2019-02-06 10:10:00,71.56,71.68,71.53,71.68,59673.0,53.7755,53.8657,53.7529,53.8657,59673.0
2019-02-06 10:20:00,71.68,71.75,71.58,71.6,55021.0,53.8657,53.9183,53.7905,53.8056,55021.0
2019-02-06 10:30:00,71.6,71.68,71.58,71.67,43658.0,53.8056,53.8657,53.7905,53.8582,43658.0
2019-02-06 10:40:00,71.67,71.71,71.62,71.7,61698.0,53.8582,53.8882,53.8206,53.8807,61698.0
2019-02-06 10:50:00,71.7,71.76,71.65,71.7,78504.0,53.8807,53.9258,53.8431,53.8807,78504.0
2019-02-06 11:00:00,71.69,71.71,71.59,71.59,83656.0,53.8732,53.8882,53.798,53.798,83656.0
2019-02-06 11:10:00,71.59,71.64,71.5,71.62,47753.0,53.798,53.8356,53.7304,53.8206,47753.0
2019-02-06 11:20:00,71.62,71.69,71.54,71.67,48926.0,53.8206,53.8732,53.7605,53.8582,48926.0
2019-02-06 11:30:00,71.68,71.71,71.65,71.66,44834.0,53.8657,53.8882,53.8431,53.8506,44834.0
2019-02-06 11:40:00,71.67,71.7,71.65,71.68,46851.0,53.8582,53.8807,53.8431,53.8657,46851.0
2019-02-06 11:50:00,71.68,71.71,71.66,71.69,56050.0,53.8657,53.8882,53.8506,53.8732,56050.0
2019-02-06 12:00:00,71.7,71.84,71.69,71.76,49198.0,53.8807,53.9859,53.8732,53.9258,49198.0
2019-02-06 12:10:00,71.77,71.82,71.76,71.8,36377.0,53.9333,53.9709,53.9258,53.9558,36377.0
2019-02-06 12:20:00,71.8,71.87,71.8,71.85,29486.0,53.9558,54.0085,53.9558,53.9934,29486.0
2019-02-06 12:30:00,71.84,71.92,71.82,71.89,29567.0,53.9859,54.046,53.9709,54.0235,29567.0
2019-02-06 12:40:00,71.89,71.91,71.85,71.86,31442.0,54.0235,54.0385,53.9934,54.0009,31442.0
2019-02-06 12:50:00,71.87,71.92,71.84,71.92,35189.0,54.0085,54.046,53.9859,54.046,35189.0
2019-02-06 13:00:00,71.92,71.97,71.89,71.92,30505.0,54.046,54.0836,54.0235,54.046,30505.0
2019-02-06 13:10:00,71.92,71.93,71.8,71.84,37132.0,54.046,54.0535,53.9558,53.9859,37132.0
2019-02-06 13:20:00,71.85,71.86,71.81,71.83,43199.0,53.9934,54.0009,53.9634,53.9784,43199.0
2019-02-06 13:30:00,71.83,71.91,71.8,71.91,35810.0,53.9784,54.0385,53.9558,54.0385,35810.0
2019-02-06 13:40:00,71.91,71.94,71.86,71.89,28955.0,54.0385,54.0611,54.0009,54.0235,28955.0
2019-02-06 13:50:00,71.89,71.91,71.86,71.87,41488.0,54.0235,54.0385,54.0009,54.0085,41488.0
2019-02-06 14:00:00,71.86,71.89,71.75,71.76,43191.0,54.0009,54.0235,53.9183,53.9258,43191.0
2019-02-06 14:10:00,71.76,71.87,71.74,71.86,46329.0,53.9258,54.0085,53.9108,54.0009,46329.0
2019-02-06 14:20:00,71.87,71.9,71.8,71.83,38607.0,54.0085,54.031,53.9558,53.9784,38607.0
2019-02-06 14:30:00,71.82,71.89,71.7,71.7,53977.0,53.9709,54.0235,53.8807,53.8807,53977.0
2019-02-06 14:40:00,71.71,71.71,71.57,71.67,70814.0,53.8882,53.8882,53.783,53.8582,70814.0
2019-02-06 14:50:00,71.67,71.72,71.61,71.72,66422.0,53.8582,53.8957,53.8131,53.8957,66422.0
2019-02-06 15:00:00,71.72,71.78,71.7,71.74,52110.0,53.8957,53.9408,53.8807,53.9108,52110.0
2019-02-06 15:10:00,71.74,71.79,71.7,71.75,51489.0,53.9108,53.9483,53.8807,53.9183,51489.0
2019-02-06 15:20:00,71.75,71.85,71.75,71.77,51310.0,53.9183,53.9934,53.9183,53.9333,51310.0
2019-02-06 15:30:00,71.77,71.79,71.68,71.7,67199.0,53.9333,53.9483,53.8657,53.8807,67199.0
2019-02-06 15:40:00,71.69,71.78,71.67,71.78,95225.0,53.8732,53.9408,53.8582,53.9408,95225.0
2019-02-06 15:50:00,71.78,71.86,71.74,71.79,223308.0,53.9408,54.0009,53.9108,53.9483,223308.0
2019-02-07 09:30:00,71.81,71.94,71.51,71.75,85900.0,53.9634,54.0611,53.7379,53.9183,85900.0
2019-02-07 09:40:00,71.74,71.77,71.38,71.45,57355.0,53.9108,53.9333,53.6402,53.6928,57355.0
2019-02-07 09:50:00,71.44,71.73,71.44,71.68,43349.0,53.6853,53.9032,53.6853,53.8657,43349.0
2019-02-07 10:00:00,71.69,71.82,71.68,71.7,60125.0,53.8732,53.9709,53.8657,53.8807,60125.0
2019-02-07 10:10:00,71.7,71.84,71.67,71.81,34068.0,53.8807,53.9859,53.8582,53.9634,34068.0
2019-02-07 10:20:00,71.81,72.03,71.81,71.85,47232.0,53.9634,54.1287,53.9634,53.9934,47232.0
2019-02-07 10:30:00,71.84,71.87,71.61,71.66,84746.0,53.9859,54.0085,53.8131,53.8506,84746.0
2019-02-07 10:40:00,71.66,71.69,71.52,71.64,81057.0,53.8506,53.8732,53.7454,53.8356,81057.0
2019-02-07 10:50:00,71.65,71.8,71.57,71.79,49256.0,53.8431,53.9558,53.783,53.9483,49256.0
2019-02-07 11:00:00,71.79,71.88,71.68,71.82,145438.0,53.9483,54.016,53.8657,53.9709,145438.0
2019-02-07 11:10:00,71.82,72.03,71.78,72.01,40812.0,53.9709,54.1287,53.9408,54.1137,40812.0
2019-02-07 11:20:00,72.02,72.05,71.91,71.97,56969.0,54.1212,54.1437,54.0385,54.0836,56969.0
2019-02-07 11:30:00,71.97,72.06,71.95,72.0,47331.0,54.0836,54.1512,54.0686,54.1061,47331.0
2019-02-07 11:40:00,72.02,72.05,71.88,71.92,57123.0,54.1212,54.1437,54.016,54.046,57123.0
2019-02-07 11:50:00,71.92,71.94,71.81,71.84,54577.0,54.046,54.0611,53.9634,53.9859,54577.0
2019-02-07 12:00:00,71.83,72.0,71.82,71.96,41890.0,53.9784,54.1061,53.9709,54.0761,41890.0
2019-02-07 12:10:00,71.95,71.99,71.89,71.98,31456.0,54.0686,54.0986,54.0235,54.0911,31456.0
2019-02-07 12:20:00,71.99,72.04,71.82,71.84,38373.0,54.0986,54.1362,53.9709,53.9859,38373.0
2019-02-07 12:30:00,71.84,71.91,71.84,71.84,28644.0,53.9859,54.0385,53.9859,53.9859,28644.0
2019-02-07 12:40:00,71.85,71.85,71.73,71.75,40585.0,53.9934,53.9934,53.9032,53.9183,40585.0
2019-02-07 12:50:00,71.76,71.83,71.69,71.83,50144.0,53.9258,53.9784,53.8732,53.9784,50144.0
2019-02-07 13:00:00,71.82,71.97,71.82,71.94,39216.0,53.9709,54.0836,53.9709,54.0611,39216.0
2019-02-07 13:10:00,71.95,72.0,71.92,71.96,47492.0,54.0686,54.1061,54.046,54.0761,47492.0
2019-02-07 13:20:00,71.97,72.04,71.97,72.02,34671.0,54.0836,54.1362,54.0836,54.1212,34671.0
2019-02-07 13:30:00,72.02,72.08,71.99,72.05,32317.0,54.1212,54.1663,54.0986,54.1437,32317.0
2019-02-07 13:40:00,72.06,72.08,71.98,72.04,37522.0,54.1512,54.1663,54.0911,54.1362,37522.0
2019-02-07 13:50:00,72.03,72.06,71.93,71.93,41783.0,54.1287,54.1512,54.0535,54.0535,41783.0
2019-02-07 14:00:00,71.93,71.97,71.83,71.83,64287.0,54.0535,54.0836,53.9784,53.9784,64287.0
2019-02-07 14:10:00,71.84,71.93,71.83,71.91,37181.0,53.9859,54.0535,53.9784,54.0385,37181.0
2019-02-07 14:20:00,71.91,72.05,71.9,72.05,31608.0,54.0385,54.1437,54.031,54.1437,31608.0
2019-02-07 14:30:00,72.06,72.07,72.02,72.05,24648.0,54.1512,54.1587,54.1212,54.1437,24648.0
2019-02-07 14:40:00,72.05,72.05,71.97,71.99,26725.0,54.1437,54.1437,54.0836,54.0986,26725.0
2019-02-07 14:50:00,71.99,72.13,71.99,72.13,54709.0,54.0986,54.2038,54.0986,54.2038,54709.0
2019-02-07 15:00:00,72.13,72.18,72.09,72.17,50903.0,54.2038,54.2414,54.1738,54.2339,50903.0
2019-02-07 15:10:00,72.17,72.23,72.1,72.22,72708.0,54.2339,54.279,54.1813,54.2715,72708.0
2019-02-07 15:20:00,72.23,72.31,72.21,72.28,68940.0,54.279,54.3391,54.264,54.3166,68940.0
2019-02-07 15:30:00,72.28,72.3,72.15,72.28,65601.0,54.3166,54.3316,54.2189,54.3166,65601.0
2019-02-07 15:40:00,72.28,72.49,72.28,72.49,101282.0,54.3166,54.4744,54.3166,54.4744,101282.0
2019-02-07 15:50:00,72.5,72.67,72.43,72.66,453431.0,54.4819,54.6096,54.4293,54.6021,453431.0
2019-02-08 09:30:00,72.61,72.72,72.4,72.63,110272.0,54.5645,54.6472,54.4067,54.5796,110272.0
2019-02-08 09:40:00,72.61,72.85,72.56,72.69,64622.0,54.5645,54.7449,54.527,54.6247,64622.0
2019-02-08 09:50:00,72.69,72.71,72.52,72.56,59403.0,54.6247,54.6397,54.4969,54.527,59403.0
2019-02-08 10:00:00,72.55,72.57,72.41,72.53,91142.0,54.5195,54.5345,54.4142,54.5044,91142.0
2019-02-08 10:10:00,72.52,72.68,72.51,72.67,65809.0,54.4969,54.6171,54.4894,54.6096,65809.0
2019-02-08 10:20:00,72.66,72.81,72.6,72.61,48806.0,54.6021,54.7148,54.557,54.5645,48806.0
2019-02-08 10:30:00,72.61,72.64,72.42,72.54,77656.0,54.5645,54.5871,54.4218,54.5119,77656.0
2019-02-08 10:40:00,72.53,72.69,72.53,72.68,57568.0,54.5044,54.6247,54.5044,54.6171,57568.0
2019-02-08 10:50:00,72.69,72.77,72.65,72.75,70705.0,54.6247,54.6848,54.5946,54.6697,70705.0
2019-02-08 11:00:00,72.74,72.76,72.68,72.69,37958.0,54.6622,54.6773,54.6171,54.6247,37958.0
2019-02-08 11:10:00,72.7,72.86,72.69,72.74,59109.0,54.6322,54.7524,54.6247,54.6622,59109.0
2019-02-08 11:20:00,72.74,72.76,72.65,72.7,52280.0,54.6622,54.6773,54.5946,54.6322,52280.0
2019-02-08 11:30:00,72.7,72.85,72.69,72.83,58721.0,54.6322,54.7449,54.6247,54.7299,58721.0
2019-02-08 11:40:00,72.84,72.97,72.79,72.81,67931.0,54.7374,54.8351,54.6998,54.7148,67931.0
2019-02-08 11:50:00,72.81,72.81,72.65,72.65,56775.0,54.7148,54.7148,54.5946,54.5946,56775.0
2019-02-08 12:00:00,72.66,72.67,72.49,72.62,79355.0,54.6021,54.6096,54.4744,54.5721,79355.0
2019-02-08 12:10:00,72.62,72.67,72.61,72.62,56273.0,54.5721,54.6096,54.5645,54.5721,56273.0
2019-02-08 12:20:00,72.61,72.69,72.6,72.64,46147.0,54.5645,54.6247,54.557,54.5871,46147.0
2019-02-08 12:30:00,72.64,72.67,72.54,72.54,56141.0,54.5871,54.6096,54.5119,54.5119,56141.0
2019-02-08 12:40:00,72.54,72.57,72.46,72.48,84567.0,54.5119,54.5345,54.4518,54.4668,84567.0
2019-02-08 12:50:00,72.48,72.61,72.48,72.58,37156.0,54.4668,54.5645,54.4668,54.542,37156.0
2019-02-08 13:00:00,72.58,72.58,72.5,72.51,40323.0,54.542,54.542,54.4819,54.4894,40323.0
2019-02-08 13:10:00,72.51,72.51,72.36,72.37,50048.0,54.4894,54.4894,54.3767,54.3842,50048.0
2019-02-08 13:20:00,72.36,72.45,72.35,72.43,51833.0,54.3767,54.4443,54.3692,54.4293,51833.0
2019-02-08 13:30:00,72.44,72.47,72.41,72.45,42198.0,54.4368,54.4593,54.4142,54.4443,42198.0
2019-02-08 13:40:00,72.45,72.51,72.43,72.46,39802.0,54.4443,54.4894,54.4293,54.4518,39802.0
2019-02-08 13:50:00,72.47,72.5,72.42,72.5,45215.0,54.4593,54.4819,54.4218,54.4819,45215.0
2019-02-08 14:00:00,72.49,72.51,72.45,72.48,40079.0,54.4744,54.4894,54.4443,54.4668,40079.0
2019-02-08 14:10:00,72.48,72.62,72.48,72.62,55555.0,54.4668,54.5721,54.4668,54.5721,55555.0
2019-02-08 14:20:00,72.63,72.65,72.56,72.64,36391.0,54.5796,54.5946,54.527,54.5871,36391.0
2019-02-08 14:30:00,72.63,72.77,72.62,72.75,35387.0,54.5796,54.6848,54.5721,54.6697,35387.0
2019-02-08 14:40:00,72.76,72.79,72.69,72.77,48439.0,54.6773,54.6998,54.6247,54.6848,48439.0
2019-02-08 14:50:00,72.77,72.85,72.76,72.77,49650.0,54.6848,54.7449,54.6773,54.6848,49650.0
2019-02-08 15:00:00,72.77,72.86,72.77,72.81,52053.0,54.6848,54.7524,54.6848,54.7148,52053.0
2019-02-08 15:10:00,72.81,72.88,72.76,72.88,51382.0,54.7148,54.7674,54.6773,54.7674,51382.0
2019-02-08 15:20:00,72.88,72.89,72.82,72.87,59072.0,54.7674,54.775,54.7224,54.7599,59072.0
2019-02-08 15:30:00,72.87,72.89,72.82,72.88,76255.0,54.7599,54.775,54.7224,54.7674,76255.0
2019-02-08 15:40:00,72.88,72.99,72.82,72.94,111648.0,54.7674,54.8501,54.7224,54.8125,111648.0
2019-02-08 15:50:00,72.93,73.07,72.86,73.03,535226.0,54.805,54.9102,54.7524,54.8802,535226.0
2019-02-11 09:30:00,72.87,73.18,72.87,73.12,89092.0,54.7599,54.9929,54.7599,54.9478,89092.0
2019-02-11 09:40:00,73.14,73.26,72.94,73.25,62822.0,54.9628,55.053,54.8125,55.0455,62822.0
2019-02-11 09:50:00,73.27,73.36,73.04,73.1,58588.0,55.0605,55.1281,54.8877,54.9328,58588.0
2019-02-11 10:00:00,73.1,73.13,72.71,72.8,79084.0,54.9328,54.9553,54.6397,54.7073,79084.0
2019-02-11 10:10:00,72.82,72.91,72.77,72.84,39781.0,54.7224,54.79,54.6848,54.7374,39781.0
2019-02-11 10:20:00,72.85,72.94,72.79,72.79,37663.0,54.7449,54.8125,54.6998,54.6998,37663.0
2019-02-11 10:30:00,72.79,72.83,72.76,72.81,35726.0,54.6998,54.7299,54.6773,54.7148,35726.0
2019-02-11 10:40:00,72.77,72.81,72.67,72.7,30709.0,54.6848,54.7148,54.6096,54.6322,30709.0
2019-02-11 10:50:00,72.67,72.69,72.57,72.63,42389.0,54.6096,54.6247,54.5345,54.5796,42389.0
2019-02-11 11:00:00,72.63,72.66,72.5,72.61,56013.0,54.5796,54.6021,54.4819,54.5645,56013.0
2019-02-11 11:10:00,72.59,72.62,72.52,72.57,33783.0,54.5495,54.5721,54.4969,54.5345,33783.0
2019-02-11 11:20:00,72.59,72.6,72.51,72.57,33948.0,54.5495,54.557,54.4894,54.5345,33948.0
2019-02-11 11:30:00,72.56,72.62,72.5,72.53,32249.0,54.527,54.5721,54.4819,54.5044,32249.0
2019-02-11 11:40:00,72.54,72.63,72.54,72.59,18033.0,54.5119,54.5796,54.5119,54.5495,18033.0
2019-02-11 11:50:00,72.59,72.67,72.58,72.6,22164.0,54.5495,54.6096,54.542,54.557,22164.0
2019-02-11 12:00:00,72.59,72.66,72.57,72.66,51774.0,54.5495,54.6021,54.5345,54.6021,51774.0
2019-02-11 12:10:00,72.66,72.7,72.56,72.58,28224.0,54.6021,54.6322,54.527,54.542,28224.0
2019-02-11 12:20:00,72.58,72.66,72.58,72.6,17550.0,54.542,54.6021,54.542,54.557,17550.0
2019-02-11 12:30:00,72.6,72.67,72.6,72.65,16415.0,54.557,54.6096,54.557,54.5946,16415.0
2019-02-11 12:40:00,72.64,72.68,72.6,72.67,24609.0,54.5871,54.6171,54.557,54.6096,24609.0
2019-02-11 12:50:00,72.67,72.75,72.65,72.72,20395.0,54.6096,54.6697,54.5946,54.6472,20395.0
2019-02-11 13:00:00,72.72,72.74,72.63,72.67,24951.0,54.6472,54.6622,54.5796,54.6096,24951.0
2019-02-11 13:10:00,72.67,72.68,72.62,72.63,13798.0,54.6096,54.6171,54.5721,54.5796,13798.0
2019-02-11 13:20:00,72.63,72.64,72.56,72.57,26165.0,54.5796,54.5871,54.527,54.5345,26165.0
2019-02-11 13:30:00,72.56,72.59,72.52,72.57,29924.0,54.527,54.5495,54.4969,54.5345,29924.0
2019-02-11 13:40:00,72.57,72.62,72.55,72.6,21980.0,54.5345,54.5721,54.5195,54.557,21980.0
2019-02-11 13:50:00,72.59,72.6,72.52,72.52,32830.0,54.5495,54.557,54.4969,54.4969,32830.0
2019-02-11 14:00:00,72.51,72.57,72.5,72.53,44768.0,54.4894,54.5345,54.4819,54.5044,44768.0
2019-02-11 14:10:00,72.53,72.57,72.5,72.53,30795.0,54.5044,54.5345,54.4819,54.5044,30795.0
2019-02-11 14:20:00,72.54,72.6,72.53,72.57,29318.0,54.5119,54.557,54.5044,54.5345,29318.0
2019-02-11 14:30:00,72.58,72.63,72.56,72.61,60881.0,54.542,54.5796,54.527,54.5645,60881.0
2019-02-11 14:40:00,72.61,72.69,72.6,72.63,51122.0,54.5645,54.6247,54.557,54.5796,51122.0
2019-02-11 14:50:00,72.63,72.7,72.58,72.7,39922.0,54.5796,54.6322,54.542,54.6322,39922.0
2019-02-11 15:00:00,72.7,72.74,72.69,72.72,32147.0,54.6322,54.6622,54.6247,54.6472,32147.0
2019-02-11 15:10:00,72.72,72.8,72.69,72.75,37019.0,54.6472,54.7073,54.6247,54.6697,37019.0
2019-02-11 15:20:00,72.75,72.81,72.72,72.81,30097.0,54.6697,54.7148,54.6472,54.7148,30097.0
2019-02-11 15:30:00,72.81,72.83,72.71,72.72,47136.0,54.7148,54.7299,54.6397,54.6472,47136.0
2019-02-11 15:40:00,72.71,72.72,72.61,72.65,78593.0,54.6397,54.6472,54.5645,54.5946,78593.0
2019-02-11 15:50:00,72.65,72.84,72.64,72.8,242738.0,54.5946,54.7374,54.5871,54.7073,242738.0
2019-02-12 09:30:00,72.95,73.08,72.68,72.68,163248.0,54.82,54.9177,54.6171,54.6171,163248.0
2019-02-12 09:40:00,72.68,72.96,72.4,72.95,74328.0,54.6171,54.8276,54.4067,54.82,74328.0
2019-02-12 09:50:00,72.93,72.97,72.78,72.8,56813.0,54.805,54.8351,54.6923,54.7073,56813.0
2019-02-12 10:00:00,72.82,72.96,72.79,72.96,66397.0,54.7224,54.8276,54.6998,54.8276,66397.0
2019-02-12 10:10:00,72.95,73.08,72.93,73.07,71908.0,54.82,54.9177,54.805,54.9102,71908.0
2019-02-12 10:20:00,73.06,73.1,72.88,72.9,64750.0,54.9027,54.9328,54.7674,54.7825,64750.0
2019-02-12 10:30:00,72.88,73.01,72.79,73.0,53804.0,54.7674,54.8651,54.6998,54.8576,53804.0
2019-02-12 10:40:00,73.01,73.08,72.98,73.08,100643.0,54.8651,54.9177,54.8426,54.9177,100643.0
2019-02-12 10:50:00,73.07,73.14,73.02,73.14,93265.0,54.9102,54.9628,54.8726,54.9628,93265.0
2019-02-12 11:00:00,73.16,73.25,73.16,73.23,68415.0,54.9779,55.0455,54.9779,55.0305,68415.0
2019-02-12 11:10:00,73.22,73.43,73.2,73.37,60570.0,55.0229,55.1808,55.0079,55.1357,60570.0
2019-02-12 11:20:00,73.37,73.44,73.32,73.42,56074.0,55.1357,55.1883,55.0981,55.1732,56074.0
2019-02-12 11:30:00,73.42,73.51,73.38,73.42,94482.0,55.1732,55.2409,55.1432,55.1732,94482.0
2019-02-12 11:40:00,73.42,73.53,73.4,73.44,55980.0,55.1732,55.2559,55.1582,55.1883,55980.0
2019-02-12 11:50:00,73.44,73.53,73.39,73.5,47034.0,55.1883,55.2559,55.1507,55.2334,47034.0
2019-02-12 12:00:00,73.5,73.6,73.46,73.48,51759.0,55.2334,55.3085,55.2033,55.2183,51759.0
2019-02-12 12:10:00,73.48,73.48,73.4,73.41,43825.0,55.2183,55.2183,55.1582,55.1657,43825.0
2019-02-12 12:20:00,73.41,73.47,73.27,73.3,44132.0,55.1657,55.2108,55.0605,55.0831,44132.0
2019-02-12 12:30:00,73.29,73.44,73.28,73.44,40746.0,55.0755,55.1883,55.068,55.1883,40746.0
2019-02-12 12:40:00,73.45,73.49,73.44,73.47,37690.0,55.1958,55.2258,55.1883,55.2108,37690.0
2019-02-12 12:50:00,73.47,73.51,73.44,73.46,42812.0,55.2108,55.2409,55.1883,55.2033,42812.0
2019-02-12 13:00:00,73.45,73.45,73.24,73.25,35122.0,55.1958,55.1958,55.038,55.0455,35122.0
2019-02-12 13:10:00,73.25,73.31,73.23,73.25,36831.0,55.0455,55.0906,55.0305,55.0455,36831.0
2019-02-12 13:20:00,73.25,73.29,73.21,73.29,42084.0,55.0455,55.0755,55.0154,55.0755,42084.0
2019-02-12 13:30:00,73.28,73.37,73.22,73.31,46100.0,55.068,55.1357,55.0229,55.0906,46100.0
2019-02-12 13:40:00,73.32,73.33,73.29,73.32,44981.0,55.0981,55.1056,55.0755,55.0981,44981.0
2019-02-12 13:50:00,73.33,73.35,73.31,73.32,33032.0,55.1056,55.1206,55.0906,55.0981,33032.0
2019-02-12 14:00:00,73.33,73.33,73.23,73.24,27299.0,55.1056,55.1056,55.0305,55.038,27299.0
2019-02-12 14:10:00,73.25,73.29,73.21,73.23,44022.0,55.0455,55.0755,55.0154,55.0305,44022.0
2019-02-12 14:20:00,73.23,73.31,73.2,73.23,45749.0,55.0305,55.0906,55.0079,55.0305,45749.0
2019-02-12 14:30:00,73.23,73.28,73.21,73.28,43467.0,55.0305,55.068,55.0154,55.068,43467.0
2019-02-12 14:40:00,73.28,73.28,73.23,73.27,39238.0,55.068,55.068,55.0305,55.0605,39238.0
2019-02-12 14:50:00,73.27,73.3,73.26,73.28,82911.0,55.0605,55.0831,55.053,55.068,82911.0
2019-02-12 15:00:00,73.28,73.28,73.22,73.26,112573.0,55.068,55.068,55.0229,55.053,112573.0
2019-02-12 15:10:00,73.25,73.27,73.21,73.23,74483.0,55.0455,55.0605,55.0154,55.0305,74483.0
2019-02-12 15:20:00,73.23,73.28,73.23,73.28,59554.0,55.0305,55.068,55.0305,55.068,59554.0
2019-02-12 15:30:00,73.27,73.27,73.02,73.04,92301.0,55.0605,55.0605,54.8726,54.8877,92301.0
2019-02-12 15:40:00,73.03,73.06,72.98,73.02,110354.0,54.8802,54.9027,54.8426,54.8726,110354.0
2019-02-12 15:50:00,73.02,73.3,73.01,73.18,446913.0,54.8726,55.0831,54.8651,54.9929,446913.0
2019-02-13 09:30:00,72.99,73.38,72.95,73.21,134538.0,54.8501,55.1432,54.82,55.0154,134538.0
2019-02-13 09:40:00,73.22,73.4,73.21,73.35,546504.0,55.0229,55.1582,55.0154,55.1206,546504.0
2019-02-13 09:50:00,73.33,73.41,73.18,73.19,56654.0,55.1056,55.1657,54.9929,55.0004,56654.0
2019-02-13 10:00:00,73.15,73.32,73.12,73.32,1350067.0,54.9703,55.0981,54.9478,55.0981,1350067.0
2019-02-13 10:10:00,73.31,73.33,73.13,73.14,61672.0,55.0906,55.1056,54.9553,54.9628,61672.0
2019-02-13 10:20:00,73.12,73.26,73.05,73.08,1497861.0,54.9478,55.053,54.8952,54.9177,1497861.0
2019-02-13 10:30:00,73.08,73.1,73.01,73.03,45845.0,54.9177,54.9328,54.8651,54.8802,45845.0
2019-02-13 10:40:00,73.04,73.06,72.92,72.93,41262.0,54.8877,54.9027,54.7975,54.805,41262.0
2019-02-13 10:50:00,72.93,73.02,72.89,72.92,39002.0,54.805,54.8726,54.775,54.7975,39002.0
2019-02-13 11:00:00,72.92,73.04,72.91,73.0,36187.0,54.7975,54.8877,54.79,54.8576,36187.0
2019-02-13 11:10:00,73.01,73.08,72.95,73.03,39894.0,54.8651,54.9177,54.82,54.8802,39894.0
2019-02-13 11:20:00,73.03,73.05,72.97,73.01,50514.0,54.8802,54.8952,54.8351,54.8651,50514.0
2019-02-13 11:30:00,73.01,73.01,72.86,72.94,48142.0,54.8651,54.8651,54.7524,54.8125,48142.0
2019-02-13 11:40:00,72.94,72.95,72.81,72.81,32039.0,54.8125,54.82,54.7148,54.7148,32039.0
2019-02-13 11:50:00,72.82,72.85,72.8,72.82,47751.0,54.7224,54.7449,54.7073,54.7224,47751.0
2019-02-13 12:00:00,72.81,72.82,72.7,72.76,52192.0,54.7148,54.7224,54.6322,54.6773,52192.0
2019-02-13 12:10:00,72.76,72.82,72.73,72.81,21232.0,54.6773,54.7224,54.6547,54.7148,21232.0
2019-02-13 12:20:00,72.81,72.85,72.76,72.76,30663.0,54.7148,54.7449,54.6773,54.6773,30663.0
2019-02-13 12:30:00,72.76,72.95,72.71,72.92,49086.0,54.6773,54.82,54.6397,54.7975,49086.0
2019-02-13 12:40:00,72.92,72.92,72.82,72.83,29175.0,54.7975,54.7975,54.7224,54.7299,29175.0
2019-02-13 12:50:00,72.83,72.87,72.79,72.83,25321.0,54.7299,54.7599,54.6998,54.7299,25321.0
2019-02-13 13:00:00,72.84,72.94,72.84,72.89,129543.0,54.7374,54.8125,54.7374,54.775,129543.0
2019-02-13 13:10:00,72.89,72.91,72.84,72.84,26757.0,54.775,54.79,54.7374,54.7374,26757.0
2019-02-13 13:20:00,72.84,72.88,72.83,72.88,16922.0,54.7374,54.7674,54.7299,54.7674,16922.0
2019-02-13 13:30:00,72.88,72.88,72.75,72.75,30192.0,54.7674,54.7674,54.6697,54.6697,30192.0
2019-02-13 13:40:00,72.76,72.86,72.74,72.78,35632.0,54.6773,54.7524,54.6622,54.6923,35632.0
2019-02-13 13:50:00,72.78,72.82,72.75,72.78,17687.0,54.6923,54.7224,54.6697,54.6923,17687.0
2019-02-13 14:00:00,72.77,72.89,72.77,72.86,23539.0,54.6848,54.775,54.6848,54.7524,23539.0
2019-02-13 14:10:00,72.87,72.88,72.81,72.86,24832.0,54.7599,54.7674,54.7148,54.7524,24832.0
2019-02-13 14:20:00,72.86,72.86,72.81,72.85,27798.0,54.7524,54.7524,54.7148,54.7449,27798.0
2019-02-13 14:30:00,72.86,72.91,72.86,72.9,25022.0,54.7524,54.79,54.7524,54.7825,25022.0
2019-02-13 14:40:00,72.91,72.95,72.88,72.95,46126.0,54.79,54.82,54.7674,54.82,46126.0
2019-02-13 14:50:00,72.95,73.06,72.94,73.06,76315.0,54.82,54.9027,54.8125,54.9027,76315.0
2019-02-13 15:00:00,73.06,73.12,73.05,73.08,56232.0,54.9027,54.9478,54.8952,54.9177,56232.0
2019-02-13 15:10:00,73.08,73.12,73.06,73.07,57423.0,54.9177,54.9478,54.9027,54.9102,57423.0
2019-02-13 15:20:00,73.08,73.12,73.05,73.09,61629.0,54.9177,54.9478,54.8952,54.9252,61629.0
2019-02-13 15:30:00,73.09,73.26,73.09,73.18,76521.0,54.9252,55.053,54.9252,54.9929,76521.0
2019-02-13 15:40:00,73.19,73.24,73.12,73.16,97399.0,55.0004,55.038,54.9478,54.9779,97399.0
2019-02-13 15:50:00,73.16,73.26,73.12,73.24,481672.0,54.9779,55.053,54.9478,55.038,481672.0
2019-02-14 09:30:00,73.26,73.53,72.86,73.38,108198.0,55.053,55.2559,54.7524,55.1432,108198.0
2019-02-14 09:40:00,73.39,73.58,73.28,73.55,127259.0,55.1507,55.2935,55.068,55.2709,127259.0
2019-02-14 09:50:00,73.54,73.69,73.4,73.54,121887.0,55.2634,55.3761,55.1582,55.2634,121887.0
2019-02-14 10:00:00,73.54,73.66,73.47,73.55,173489.0,55.2634,55.3536,55.2108,55.2709,173489.0
2019-02-14 10:10:00,73.55,73.58,73.48,73.49,126392.0,55.2709,55.2935,55.2183,55.2258,126392.0
2019-02-14 10:20:00,73.48,73.48,73.35,73.38,41315.0,55.2183,55.2183,55.1206,55.1432,41315.0
2019-02-14 10:30:00,73.39,73.4,72.97,73.15,68291.0,55.1507,55.1582,54.8351,54.9703,68291.0
2019-02-14 10:40:00,73.15,73.25,73.13,73.14,65713.0,54.9703,55.0455,54.9553,54.9628,65713.0
2019-02-14 10:50:00,73.14,73.17,72.95,73.01,38697.0,54.9628,54.9854,54.82,54.8651,38697.0
2019-02-14 11:00:00,73.02,73.02,72.82,72.84,29001.0,54.8726,54.8726,54.7224,54.7374,29001.0
2019-02-14 11:10:00,72.85,72.94,72.83,72.93,37750.0,54.7449,54.8125,54.7299,54.805,37750.0
2019-02-14 11:20:00,72.93,72.98,72.91,72.98,36694.0,54.805,54.8426,54.79,54.8426,36694.0
2019-02-14 11:30:00,72.98,73.0,72.93,73.0,29382.0,54.8426,54.8576,54.805,54.8576,29382.0
2019-02-14 11:40:00,73.0,73.03,72.96,72.98,30988.0,54.8576,54.8802,54.8276,54.8426,30988.0
2019-02-14 11:50:00,72.97,73.06,72.97,73.0,46595.0,54.8351,54.9027,54.8351,54.8576,46595.0
2019-02-14 12:00:00,72.99,73.04,72.96,73.02,40373.0,54.8501,54.8877,54.8276,54.8726,40373.0
2019-02-14 12:10:00,73.01,73.18,73.0,73.18,35965.0,54.8651,54.9929,54.8576,54.9929,35965.0
2019-02-14 12:20:00,73.19,73.28,73.18,73.25,32267.0,55.0004,55.068,54.9929,55.0455,32267.0
2019-02-14 12:30:00,73.26,73.3,73.22,73.22,21063.0,55.053,55.0831,55.0229,55.0229,21063.0
2019-02-14 12:40:00,73.23,73.27,73.19,73.22,29436.0,55.0305,55.0605,55.0004,55.0229,29436.0
2019-02-14 12:50:00,73.23,73.23,73.19,73.2,18600.0,55.0305,55.0305,55.0004,55.0079,18600.0
2019-02-14 13:00:00,73.2,73.26,73.18,73.19,31601.0,55.0079,55.053,54.9929,55.0004,31601.0
2019-02-14 13:10:00,73.18,73.19,73.12,73.16,24996.0,54.9929,55.0004,54.9478,54.9779,24996.0
2019-02-14 13:20:00,73.17,73.25,73.13,73.23,27589.0,54.9854,55.0455,54.9553,55.0305,27589.0
2019-02-14 13:30:00,73.24,73.33,73.24,73.32,26054.0,55.038,55.1056,55.038,55.0981,26054.0
2019-02-14 13:40:00,73.32,73.33,73.25,73.3,18740.0,55.0981,55.1056,55.0455,55.0831,18740.0
2019-02-14 13:50:00,73.3,73.31,73.24,73.28,31327.0,55.0831,55.0906,55.038,55.068,31327.0
2019-02-14 14:00:00,73.27,73.34,73.26,73.29,32412.0,55.0605,55.1131,55.053,55.0755,32412.0
2019-02-14 14:10:00,73.3,73.3,73.17,73.17,339490.0,55.0831,55.0831,54.9854,54.9854,339490.0
2019-02-14 14:20:00,73.17,73.18,73.11,73.15,38964.0,54.9854,54.9929,54.9403,54.9703,38964.0
2019-02-14 14:30:00,73.15,73.26,73.13,73.21,32222.0,54.9703,55.053,54.9553,55.0154,32222.0
2019-02-14 14:40:00,73.22,73.26,73.11,73.12,51720.0,55.0229,55.053,54.9403,54.9478,51720.0
2019-02-14 14:50:00,73.12,73.14,73.01,73.06,41380.0,54.9478,54.9628,54.8651,54.9027,41380.0
2019-02-14 15:00:00,73.06,73.21,73.04,73.08,75464.0,54.9027,55.0154,54.8877,54.9177,75464.0
2019-02-14 15:10:00,73.08,73.12,73.03,73.04,64816.0,54.9177,54.9478,54.8802,54.8877,64816.0
2019-02-14 15:20:00,73.05,73.14,73.03,73.13,71176.0,54.8952,54.9628,54.8802,54.9553,71176.0
2019-02-14 15:30:00,73.13,73.18,73.09,73.09,81779.0,54.9553,54.9929,54.9252,54.9252,81779.0
2019-02-14 15:40:00,73.1,73.11,72.94,72.95,120525.0,54.9328,54.9403,54.8125,54.82,120525.0
2019-02-14 15:50:00,72.94,72.97,72.81,72.9,339799.0,54.8125,54.8351,54.7148,54.7825,339799.0
2019-02-15 09:30:00,73.24,73.57,73.01,73.3,645423.0,55.038,55.286,54.8651,55.0831,645423.0
2019-02-15 09:40:00,73.29,73.35,73.01,73.11,87725.0,55.0755,55.1206,54.8651,54.9403,87725.0
2019-02-15 09:50:00,73.1,73.28,73.1,73.27,47811.0,54.9328,55.068,54.9328,55.0605,47811.0
2019-02-15 10:00:00,73.28,73.34,73.18,73.24,58901.0,55.068,55.1131,54.9929,55.038,58901.0
2019-02-15 10:10:00,73.24,73.41,73.18,73.41,269375.0,55.038,55.1657,54.9929,55.1657,269375.0
2019-02-15 10:20:00,73.41,73.45,73.29,73.29,57547.0,55.1657,55.1958,55.0755,55.0755,57547.0
2019-02-15 10:30:00,73.3,73.32,73.07,73.14,34996.0,55.0831,55.0981,54.9102,54.9628,34996.0
2019-02-15 10:40:00,73.14,73.19,73.08,73.1,34629.0,54.9628,55.0004,54.9177,54.9328,34629.0
2019-02-15 10:50:00,73.11,73.16,73.02,73.15,41216.0,54.9403,54.9779,54.8726,54.9703,41216.0
2019-02-15 11:00:00,73.16,73.26,73.09,73.1,36426.0,54.9779,55.053,54.9252,54.9328,36426.0
2019-02-15 11:10:00,73.09,73.21,73.08,73.21,27182.0,54.9252,55.0154,54.9177,55.0154,27182.0
2019-02-15 11:20:00,73.22,73.28,73.19,73.25,30687.0,55.0229,55.068,55.0004,55.0455,30687.0
2019-02-15 11:30:00,73.24,73.29,73.19,73.23,38080.0,55.038,55.0755,55.0004,55.0305,38080.0
2019-02-15 11:40:00,73.24,73.3,73.21,73.26,35810.0,55.038,55.0831,55.0154,55.053,35810.0
2019-02-15 11:50:00,73.26,73.31,73.22,73.26,31802.0,55.053,55.0906,55.0229,55.053,31802.0
2019-02-15 12:00:00,73.25,73.25,73.2,73.22,21558.0,55.0455,55.0455,55.0079,55.0229,21558.0
2019-02-15 12:10:00,73.22,73.23,73.16,73.19,20724.0,55.0229,55.0305,54.9779,55.0004,20724.0
2019-02-15 12:20:00,73.19,73.22,73.16,73.19,18565.0,55.0004,55.0229,54.9779,55.0004,18565.0
2019-02-15 12:30:00,73.19,73.3,73.19,73.29,46018.0,55.0004,55.0831,55.0004,55.0755,46018.0
2019-02-15 12:40:00,73.29,73.32,73.22,73.25,66855.0,55.0755,55.0981,55.0229,55.0455,66855.0
2019-02-15 12:50:00,73.25,73.26,73.17,73.2,24019.0,55.0455,55.053,54.9854,55.0079,24019.0
2019-02-15 13:00:00,73.2,73.28,73.2,73.23,48534.0,55.0079,55.068,55.0079,55.0305,48534.0
2019-02-15 13:10:00,73.23,73.31,73.22,73.29,36257.0,55.0305,55.0906,55.0229,55.0755,36257.0
2019-02-15 13:20:00,73.29,73.29,73.23,73.23,127844.0,55.0755,55.0755,55.0305,55.0305,127844.0
2019-02-15 13:30:00,73.23,73.28,73.19,73.2,27765.0,55.0305,55.068,55.0004,55.0079,27765.0
2019-02-15 13:40:00,73.2,73.23,73.17,73.21,19510.0,55.0079,55.0305,54.9854,55.0154,19510.0
2019-02-15 13:50:00,73.21,73.24,73.15,73.15,18794.0,55.0154,55.038,54.9703,54.9703,18794.0
2019-02-15 14:00:00,73.16,73.26,73.16,73.25,25280.0,54.9779,55.053,54.9779,55.0455,25280.0
2019-02-15 14:10:00,73.25,73.29,73.22,73.29,33261.0,55.0455,55.0755,55.0229,55.0755,33261.0
2019-02-15 14:20:00,73.29,73.3,73.22,73.22,25140.0,55.0755,55.0831,55.0229,55.0229,25140.0
2019-02-15 14:30:00,73.21,73.29,73.21,73.28,36612.0,55.0154,55.0755,55.0154,55.068,36612.0
2019-02-15 14:40:00,73.28,73.29,73.22,73.24,19640.0,55.068,55.0755,55.0229,55.038,19640.0
2019-02-15 14:50:00,73.23,73.3,73.21,73.29,45583.0,55.0305,55.0831,55.0154,55.0755,45583.0
2019-02-15 15:00:00,73.29,73.29,73.2,73.21,31203.0,55.0755,55.0755,55.0079,55.0154,31203.0
2019-02-15 15:10:00,73.22,73.29,73.2,73.27,37912.0,55.0229,55.0755,55.0079,55.0605,37912.0
2019-02-15 15:20:00,73.27,73.3,73.24,73.28,211584.0,55.0605,55.0831,55.038,55.068,211584.0
2019-02-15 15:30:00,73.28,73.37,73.27,73.33,250727.0,55.068,55.1357,55.0605,55.1056,250727.0
2019-02-15 15:40:00,73.32,73.37,73.24,73.27,224989.0,55.0981,55.1357,55.038,55.0605,224989.0
2019-02-15 15:50:00,73.27,73.3,73.24,73.27,288051.0,55.0605,55.0831,55.038,55.0605,288051.0
2019-02-19 09:30:00,73.27,73.4,73.01,73.2,104128.0,55.0605,55.1582,54.8651,55.0079,104128.0
2019-02-19 09:40:00,73.2,73.35,73.14,73.19,45939.0,55.0079,55.1206,54.9628,55.0004,45939.0
2019-02-19 09:50:00,73.2,73.23,73.11,73.19,28143.0,55.0079,55.0305,54.9403,55.0004,28143.0
2019-02-19 10:00:00,73.19,73.24,73.11,73.2,40079.0,55.0004,55.038,54.9403,55.0079,40079.0
2019-02-19 10:10:00,73.2,73.32,73.19,73.25,45312.0,55.0079,55.0981,55.0004,55.0455,45312.0
2019-02-19 10:20:00,73.25,73.33,73.21,73.33,45413.0,55.0455,55.1056,55.0154,55.1056,45413.0
2019-02-19 10:30:00,73.34,73.43,73.21,73.42,158761.0,55.1131,55.1808,55.0154,55.1732,158761.0
2019-02-19 10:40:00,73.41,73.63,73.4,73.59,261263.0,55.1657,55.331,55.1582,55.301,261263.0
2019-02-19 10:50:00,73.6,73.61,73.4,73.44,198394.0,55.3085,55.316,55.1582,55.1883,198394.0
2019-02-19 11:00:00,73.44,73.53,73.44,73.48,129904.0,55.1883,55.2559,55.1883,55.2183,129904.0
2019-02-19 11:10:00,73.48,73.48,73.31,73.39,51344.0,55.2183,55.2183,55.0906,55.1507,51344.0
2019-02-19 11:20:00,73.39,73.4,73.36,73.38,43544.0,55.1507,55.1582,55.1281,55.1432,43544.0
2019-02-19 11:30:00,73.39,73.4,73.34,73.38,36055.0,55.1507,55.1582,55.1131,55.1432,36055.0
2019-02-19 11:40:00,73.38,73.43,73.35,73.39,50249.0,55.1432,55.1808,55.1206,55.1507,50249.0
2019-02-19 11:50:00,73.39,73.4,73.35,73.4,32360.0,55.1507,55.1582,55.1206,55.1582,32360.0
2019-02-19 12:00:00,73.41,73.42,73.34,73.37,27717.0,55.1657,55.1732,55.1131,55.1357,27717.0
2019-02-19 12:10:00,73.38,73.38,73.31,73.31,26697.0,55.1432,55.1432,55.0906,55.0906,26697.0
2019-02-19 12:20:00,73.31,73.32,73.25,73.3,36502.0,55.0906,55.0981,55.0455,55.0831,36502.0
2019-02-19 12:30:00,73.3,73.33,73.29,73.31,36237.0,55.0831,55.1056,55.0755,55.0906,36237.0
2019-02-19 12:40:00,73.31,73.35,73.3,73.31,39104.0,55.0906,55.1206,55.0831,55.0906,39104.0
2019-02-19 12:50:00,73.3,73.34,73.28,73.34,31572.0,55.0831,55.1131,55.068,55.1131,31572.0
2019-02-19 13:00:00,73.34,73.36,73.27,73.3,96697.0,55.1131,55.1281,55.0605,55.0831,96697.0
2019-02-19 13:10:00,73.31,73.34,73.28,73.34,90893.0,55.0906,55.1131,55.068,55.1131,90893.0
2019-02-19 13:20:00,73.34,73.46,73.25,73.44,612118.0,55.1131,55.2033,55.0455,55.1883,612118.0
2019-02-19 13:30:00,73.44,73.44,73.35,73.37,333115.0,55.1883,55.1883,55.1206,55.1357,333115.0
2019-02-19 13:40:00,73.38,73.4,73.36,73.36,79549.0,55.1432,55.1582,55.1281,55.1281,79549.0
2019-02-19 13:50:00,73.37,73.38,73.28,73.28,87092.0,55.1357,55.1432,55.068,55.068,87092.0
2019-02-19 14:00:00,73.27,73.28,73.2,73.28,66878.0,55.0605,55.068,55.0079,55.068,66878.0
2019-02-19 14:10:00,73.28,73.4,73.22,73.39,51474.0,55.068,55.1582,55.0229,55.1507,51474.0
2019-02-19 14:20:00,73.39,73.42,73.35,73.42,32656.0,55.1507,55.1732,55.1206,55.1732,32656.0
2019-02-19 14:30:00,73.42,73.59,73.41,73.57,153298.0,55.1732,55.301,55.1657,55.286,153298.0
2019-02-19 14:40:00,73.58,73.62,73.57,73.59,79148.0,55.2935,55.3235,55.286,55.301,79148.0
2019-02-19 14:50:00,73.58,73.68,73.54,73.57,96976.0,55.2935,55.3686,55.2634,55.286,96976.0
2019-02-19 15:00:00,73.57,73.6,73.54,73.6,55282.0,55.286,55.3085,55.2634,55.3085,55282.0
2019-02-19 15:10:00,73.6,73.61,73.56,73.58,77461.0,55.3085,55.316,55.2784,55.2935,77461.0
2019-02-19 15:20:00,73.58,73.6,73.54,73.57,75227.0,55.2935,55.3085,55.2634,55.286,75227.0
2019-02-19 15:30:00,73.57,73.68,73.57,73.58,103070.0,55.286,55.3686,55.286,55.2935,103070.0
2019-02-19 15:40:00,73.59,73.62,73.54,73.54,164490.0,55.301,55.3235,55.2634,55.2634,164490.0
2019-02-19 15:50:00,73.54,73.63,73.52,73.56,442393.0,55.2634,55.331,55.2484,55.2784,442393.0
2019-02-20 09:30:00,73.5,73.73,73.49,73.56,71089.0,55.2334,55.4062,55.2258,55.2784,71089.0
2019-02-20 09:40:00,73.49,73.51,73.23,73.36,76505.0,55.2258,55.2409,55.0305,55.1281,76505.0
2019-02-20 09:50:00,73.37,73.69,73.36,73.63,62918.0,55.1357,55.3761,55.1281,55.331,62918.0
2019-02-20 10:00:00,73.62,73.66,73.48,73.64,239745.0,55.3235,55.3536,55.2183,55.3386,239745.0
2019-02-20 10:10:00,73.64,73.7,73.59,73.67,82694.0,55.3386,55.3836,55.301,55.3611,82694.0
2019-02-20 10:20:00,73.68,73.71,73.62,73.68,37254.0,55.3686,55.3912,55.3235,55.3686,37254.0
2019-02-20 10:30:00,73.69,73.7,73.64,73.7,41753.0,55.3761,55.3836,55.3386,55.3836,41753.0
2019-02-20 10:40:00,73.69,73.71,73.47,73.48,150134.0,55.3761,55.3912,55.2108,55.2183,150134.0
2019-02-20 10:50:00,73.47,73.58,73.47,73.51,19099.0,55.2108,55.2935,55.2108,55.2409,19099.0
2019-02-20 11:00:00,73.53,73.57,73.5,73.54,27793.0,55.2559,55.286,55.2334,55.2634,27793.0
2019-02-20 11:10:00,73.54,73.58,73.45,73.45,24393.0,55.2634,55.2935,55.1958,55.1958,24393.0
2019-02-20 11:20:00,73.44,73.52,73.4,73.47,200335.0,55.1883,55.2484,55.1582,55.2108,200335.0
2019-02-20 11:30:00,73.46,73.6,73.44,73.57,40459.0,55.2033,55.3085,55.1883,55.286,40459.0
2019-02-20 11:40:00,73.56,73.66,73.54,73.66,181302.0,55.2784,55.3536,55.2634,55.3536,181302.0
2019-02-20 11:50:00,73.66,73.71,73.59,73.6,180223.0,55.3536,55.3912,55.301,55.3085,180223.0
2019-02-20 12:00:00,73.61,73.63,73.54,73.55,101782.0,55.316,55.331,55.2634,55.2709,101782.0
2019-02-20 12:10:00,73.55,73.65,73.54,73.64,72349.0,55.2709,55.3461,55.2634,55.3386,72349.0
2019-02-20 12:20:00,73.64,73.67,73.57,73.65,47476.0,55.3386,55.3611,55.286,55.3461,47476.0
2019-02-20 12:30:00,73.66,73.67,73.59,73.63,104651.0,55.3536,55.3611,55.301,55.331,104651.0
2019-02-20 12:40:00,73.64,73.65,73.59,73.63,46214.0,55.3386,55.3461,55.301,55.331,46214.0
2019-02-20 12:50:00,73.63,73.66,73.6,73.66,60710.0,55.331,55.3536,55.3085,55.3536,60710.0
2019-02-20 13:00:00,73.66,73.68,73.62,73.65,39107.0,55.3536,55.3686,55.3235,55.3461,39107.0
2019-02-20 13:10:00,73.66,73.66,73.59,73.59,60374.0,55.3536,55.3536,55.301,55.301,60374.0
2019-02-20 13:20:00,73.59,73.62,73.57,73.57,29220.0,55.301,55.3235,55.286,55.286,29220.0
2019-02-20 13:30:00,73.56,73.56,73.5,73.52,42323.0,55.2784,55.2784,55.2334,55.2484,42323.0
2019-02-20 13:40:00,73.51,73.63,73.51,73.61,51653.0,55.2409,55.331,55.2409,55.316,51653.0
2019-02-20 13:50:00,73.6,73.66,73.57,73.62,111988.0,55.3085,55.3536,55.286,55.3235,111988.0
2019-02-20 14:00:00,73.63,73.69,73.58,73.59,52946.0,55.331,55.3761,55.2935,55.301,52946.0
2019-02-20 14:10:00,73.6,73.64,73.45,73.47,48980.0,55.3085,55.3386,55.1958,55.2108,48980.0
2019-02-20 14:20:00,73.48,73.58,73.48,73.57,45462.0,55.2183,55.2935,55.2183,55.286,45462.0
2019-02-20 14:30:00,73.57,73.68,73.54,73.58,110913.0,55.286,55.3686,55.2634,55.2935,110913.0
2019-02-20 14:40:00,73.58,73.63,73.56,73.58,120772.0,55.2935,55.331,55.2784,55.2935,120772.0
2019-02-20 14:50:00,73.58,73.65,73.56,73.61,102262.0,55.2935,55.3461,55.2784,55.316,102262.0
2019-02-20 15:00:00,73.62,73.72,73.61,73.71,65543.0,55.3235,55.3987,55.316,55.3912,65543.0
2019-02-20 15:10:00,73.71,73.76,73.7,73.75,53804.0,55.3912,55.4287,55.3836,55.4212,53804.0
2019-02-20 15:20:00,73.76,73.78,73.69,73.71,318635.0,55.4287,55.4438,55.3761,55.3912,318635.0
2019-02-20 15:30:00,73.71,73.78,73.55,73.57,102191.0,55.3912,55.4438,55.2709,55.286,102191.0
2019-02-20 15:40:00,73.57,73.73,73.56,73.67,135437.0,55.286,55.4062,55.2784,55.3611,135437.0
2019-02-20 15:50:00,73.66,73.7,73.54,73.55,549070.0,55.3536,55.3836,55.2634,55.2709,549070.0
2019-02-21 09:30:00,73.35,73.59,73.31,73.55,142434.0,55.1206,55.301,55.0906,55.2709,142434.0
2019-02-21 09:40:00,73.55,73.55,73.37,73.42,92625.0,55.2709,55.2709,55.1357,55.1732,92625.0
2019-02-21 09:50:00,73.42,73.67,73.37,73.6,92273.0,55.1732,55.3611,55.1357,55.3085,92273.0
2019-02-21 10:00:00,73.61,73.88,73.57,73.81,108255.0,55.316,55.5189,55.286,55.4663,108255.0
2019-02-21 10:10:00,73.81,74.16,73.81,74.14,101181.0,55.4663,55.7293,55.4663,55.7143,101181.0
2019-02-21 10:20:00,74.13,74.19,74.04,74.06,102156.0,55.7068,55.7519,55.6391,55.6542,102156.0
2019-02-21 10:30:00,74.07,74.1,73.94,73.97,78714.0,55.6617,55.6842,55.564,55.5865,78714.0
2019-02-21 10:40:00,73.97,74.16,73.92,73.96,148886.0,55.5865,55.7293,55.549,55.579,148886.0
2019-02-21 10:50:00,73.96,74.08,73.96,74.05,77220.0,55.579,55.6692,55.579,55.6467,77220.0
2019-02-21 11:00:00,74.06,74.18,74.01,74.06,67724.0,55.6542,55.7444,55.6166,55.6542,67724.0
2019-02-21 11:10:00,74.06,74.09,73.91,73.95,59654.0,55.6542,55.6767,55.5415,55.5715,59654.0
2019-02-21 11:20:00,73.95,74.04,73.89,74.01,53948.0,55.5715,55.6391,55.5264,55.6166,53948.0
2019-02-21 11:30:00,74.02,74.19,74.02,74.16,56923.0,55.6241,55.7519,55.6241,55.7293,56923.0
2019-02-21 11:40:00,74.16,74.18,74.09,74.1,75654.0,55.7293,55.7444,55.6767,55.6842,75654.0
2019-02-21 11:50:00,74.1,74.15,74.09,74.1,71242.0,55.6842,55.7218,55.6767,55.6842,71242.0
2019-02-21 12:00:00,74.09,74.18,74.09,74.15,65101.0,55.6767,55.7444,55.6767,55.7218,65101.0
2019-02-21 12:10:00,74.16,74.18,74.1,74.17,59043.0,55.7293,55.7444,55.6842,55.7368,59043.0
2019-02-21 12:20:00,74.16,74.18,74.14,74.18,44547.0,55.7293,55.7444,55.7143,55.7444,44547.0
2019-02-21 12:30:00,74.17,74.18,74.04,74.04,60780.0,55.7368,55.7444,55.6391,55.6391,60780.0
2019-02-21 12:40:00,74.04,74.06,74.0,74.02,47851.0,55.6391,55.6542,55.6091,55.6241,47851.0
2019-02-21 12:50:00,74.01,74.08,73.98,74.08,41302.0,55.6166,55.6692,55.5941,55.6692,41302.0
2019-02-21 13:00:00,74.07,74.09,74.05,74.08,34321.0,55.6617,55.6767,55.6467,55.6692,34321.0
2019-02-21 13:10:00,74.07,74.08,73.9,73.91,71625.0,55.6617,55.6692,55.5339,55.5415,71625.0
2019-02-21 13:20:00,73.9,73.99,73.89,73.95,43509.0,55.5339,55.6016,55.5264,55.5715,43509.0
2019-02-21 13:30:00,73.94,73.99,73.88,73.91,35979.0,55.564,55.6016,55.5189,55.5415,35979.0
2019-02-21 13:40:00,73.92,74.01,73.89,74.01,31966.0,55.549,55.6166,55.5264,55.6166,31966.0
2019-02-21 13:50:00,74.01,74.06,74.0,74.05,29136.0,55.6166,55.6542,55.6091,55.6467,29136.0
2019-02-21 14:00:00,74.04,74.04,74.0,74.02,26490.0,55.6391,55.6391,55.6091,55.6241,26490.0
2019-02-21 14:10:00,74.03,74.05,73.98,73.99,41483.0,55.6316,55.6467,55.5941,55.6016,41483.0
2019-02-21 14:20:00,73.98,74.04,73.96,74.02,47258.0,55.5941,55.6391,55.579,55.6241,47258.0
2019-02-21 14:30:00,74.03,74.07,73.98,74.03,52299.0,55.6316,55.6617,55.5941,55.6316,52299.0
2019-02-21 14:40:00,74.03,74.05,73.93,73.93,70995.0,55.6316,55.6467,55.5565,55.5565,70995.0
2019-02-21 14:50:00,73.93,73.93,73.8,73.87,74564.0,55.5565,55.5565,55.4588,55.5114,74564.0
2019-02-21 15:00:00,73.88,74.0,73.86,73.97,72735.0,55.5189,55.6091,55.5039,55.5865,72735.0
2019-02-21 15:10:00,73.97,74.0,73.93,73.98,51764.0,55.5865,55.6091,55.5565,55.5941,51764.0
2019-02-21 15:20:00,73.99,74.08,73.98,74.06,67464.0,55.6016,55.6692,55.5941,55.6542,67464.0
2019-02-21 15:30:00,74.06,74.14,74.02,74.13,86935.0,55.6542,55.7143,55.6241,55.7068,86935.0
2019-02-21 15:40:00,74.13,74.31,74.1,74.31,142970.0,55.7068,55.842,55.6842,55.842,142970.0
2019-02-21 15:50:00,74.3,74.44,74.26,74.33,402057.0,55.8345,55.9397,55.8045,55.8571,402057.0
2019-02-22 09:30:00,74.54,74.54,74.07,74.22,110416.0,56.0149,56.0149,55.6617,55.7744,110416.0
2019-02-22 09:40:00,74.23,74.32,74.11,74.27,73582.0,55.7819,55.8496,55.6918,55.812,73582.0
2019-02-22 09:50:00,74.26,74.49,74.25,74.49,53814.0,55.8045,55.9773,55.797,55.9773,53814.0
2019-02-22 10:00:00,74.48,74.49,74.3,74.49,78225.0,55.9698,55.9773,55.8345,55.9773,78225.0
2019-02-22 10:10:00,74.49,74.59,74.4,74.45,59984.0,55.9773,56.0525,55.9097,55.9473,59984.0
2019-02-22 10:20:00,74.44,74.57,74.43,74.51,68013.0,55.9397,56.0374,55.9322,55.9923,68013.0
2019-02-22 10:30:00,74.52,74.68,74.51,74.66,37086.0,55.9999,56.1201,55.9923,56.1051,37086.0
2019-02-22 10:40:00,74.65,74.68,74.61,74.65,50047.0,56.0975,56.1201,56.0675,56.0975,50047.0
2019-02-22 10:50:00,74.65,74.74,74.62,74.69,61400.0,56.0975,56.1652,56.075,56.1276,61400.0
2019-02-22 11:00:00,74.69,74.71,74.62,74.71,50334.0,56.1276,56.1426,56.075,56.1426,50334.0
2019-02-22 11:10:00,74.7,74.78,74.66,74.76,73677.0,56.1351,56.1952,56.1051,56.1802,73677.0
2019-02-22 11:20:00,74.76,74.88,74.75,74.84,69101.0,56.1802,56.2704,56.1727,56.2403,69101.0
2019-02-22 11:30:00,74.85,74.9,74.83,74.88,47133.0,56.2478,56.2854,56.2328,56.2704,47133.0
2019-02-22 11:40:00,74.88,74.91,74.83,74.86,38288.0,56.2704,56.2929,56.2328,56.2554,38288.0
2019-02-22 11:50:00,74.86,74.91,74.82,74.91,34870.0,56.2554,56.2929,56.2253,56.2929,34870.0
2019-02-22 12:00:00,74.89,74.95,74.85,74.89,37047.0,56.2779,56.323,56.2478,56.2779,37047.0
2019-02-22 12:10:00,74.89,74.91,74.81,74.81,35519.0,56.2779,56.2929,56.2178,56.2178,35519.0
2019-02-22 12:20:00,74.82,74.84,74.78,74.83,26879.0,56.2253,56.2403,56.1952,56.2328,26879.0
2019-02-22 12:30:00,74.84,74.87,74.78,74.86,25130.0,56.2403,56.2629,56.1952,56.2554,25130.0
2019-02-22 12:40:00,74.85,74.91,74.85,74.89,36293.0,56.2478,56.2929,56.2478,56.2779,36293.0
2019-02-22 12:50:00,74.88,74.9,74.83,74.87,32292.0,56.2704,56.2854,56.2328,56.2629,32292.0
2019-02-22 13:00:00,74.87,74.91,74.85,74.88,31622.0,56.2629,56.2929,56.2478,56.2704,31622.0
2019-02-22 13:10:00,74.87,74.87,74.82,74.85,31841.0,56.2629,56.2629,56.2253,56.2478,31841.0
2019-02-22 13:20:00,74.85,74.88,74.77,74.79,24998.0,56.2478,56.2704,56.1877,56.2028,24998.0
2019-02-22 13:30:00,74.8,74.86,74.77,74.86,31879.0,56.2103,56.2554,56.1877,56.2554,31879.0
2019-02-22 13:40:00,74.86,74.86,74.77,74.83,32612.0,56.2554,56.2554,56.1877,56.2328,32612.0
2019-02-22 13:50:00,74.84,74.88,74.81,74.85,29578.0,56.2403,56.2704,56.2178,56.2478,29578.0
2019-02-22 14:00:00,74.85,74.89,74.81,74.87,32945.0,56.2478,56.2779,56.2178,56.2629,32945.0
2019-02-22 14:10:00,74.88,74.94,74.88,74.9,32217.0,56.2704,56.3155,56.2704,56.2854,32217.0
2019-02-22 14:20:00,74.91,74.93,74.87,74.89,29844.0,56.2929,56.308,56.2629,56.2779,29844.0
2019-02-22 14:30:00,74.9,74.91,74.81,74.88,84563.0,56.2854,56.2929,56.2178,56.2704,84563.0
2019-02-22 14:40:00,74.87,74.94,74.84,74.92,44227.0,56.2629,56.3155,56.2403,56.3004,44227.0
2019-02-22 14:50:00,74.92,74.93,74.8,74.84,46558.0,56.3004,56.308,56.2103,56.2403,46558.0
2019-02-22 15:00:00,74.83,74.83,74.78,74.81,42688.0,56.2328,56.2328,56.1952,56.2178,42688.0
2019-02-22 15:10:00,74.81,74.93,74.81,74.92,44088.0,56.2178,56.308,56.2178,56.3004,44088.0
2019-02-22 15:20:00,74.92,75.04,74.91,74.98,134951.0,56.3004,56.3906,56.2929,56.3455,134951.0
2019-02-22 15:30:00,74.97,75.0,74.93,74.93,73632.0,56.338,56.3606,56.308,56.308,73632.0
2019-02-22 15:40:00,74.93,74.98,74.87,74.93,89972.0,56.308,56.3455,56.2629,56.308,89972.0
2019-02-22 15:50:00,74.94,75.04,74.83,75.04,299554.0,56.3155,56.3906,56.2328,56.3906,299554.0
2019-02-25 09:30:00,75.11,75.24,74.36,74.4,187137.0,56.4432,56.5409,55.8796,55.9097,187137.0
2019-02-25 09:40:00,74.4,74.71,74.34,74.71,48897.0,55.9097,56.1426,55.8646,56.1426,48897.0
2019-02-25 09:50:00,74.72,74.75,74.58,74.69,42663.0,56.1502,56.1727,56.0449,56.1276,42663.0
2019-02-25 10:00:00,74.67,74.79,74.62,74.75,145153.0,56.1126,56.2028,56.075,56.1727,145153.0
2019-02-25 10:10:00,74.75,74.93,74.72,74.9,58857.0,56.1727,56.308,56.1502,56.2854,58857.0
2019-02-25 10:20:00,74.9,74.95,74.72,74.76,32933.0,56.2854,56.323,56.1502,56.1802,32933.0
2019-02-25 10:30:00,74.75,74.92,74.75,74.92,33300.0,56.1727,56.3004,56.1727,56.3004,33300.0
2019-02-25 10:40:00,74.9,74.98,74.85,74.85,26063.0,56.2854,56.3455,56.2478,56.2478,26063.0
2019-02-25 10:50:00,74.86,75.01,74.84,74.99,39005.0,56.2554,56.3681,56.2403,56.3531,39005.0
2019-02-25 11:00:00,74.99,75.09,74.94,75.03,68337.0,56.3531,56.4282,56.3155,56.3831,68337.0
2019-02-25 11:10:00,75.03,75.04,74.88,74.92,28577.0,56.3831,56.3906,56.2704,56.3004,28577.0
2019-02-25 11:20:00,74.92,74.95,74.87,74.9,34210.0,56.3004,56.323,56.2629,56.2854,34210.0
2019-02-25 11:30:00,74.9,75.02,74.86,75.01,62072.0,56.2854,56.3756,56.2554,56.3681,62072.0
2019-02-25 11:40:00,75.0,75.02,74.95,75.0,39710.0,56.3606,56.3756,56.323,56.3606,39710.0
2019-02-25 11:50:00,75.0,75.0,74.89,74.93,54821.0,56.3606,56.3606,56.2779,56.308,54821.0
2019-02-25 12:00:00,74.93,75.01,74.89,75.0,28931.0,56.308,56.3681,56.2779,56.3606,28931.0
2019-02-25 12:10:00,75.0,75.06,74.99,75.02,37624.0,56.3606,56.4057,56.3531,56.3756,37624.0
2019-02-25 12:20:00,75.02,75.02,74.92,74.96,27288.0,56.3756,56.3756,56.3004,56.3305,27288.0
2019-02-25 12:30:00,74.97,74.99,74.86,74.86,33578.0,56.338,56.3531,56.2554,56.2554,33578.0
2019-02-25 12:40:00,74.85,74.86,74.81,74.83,27934.0,56.2478,56.2554,56.2178,56.2328,27934.0
2019-02-25 12:50:00,74.83,74.88,74.81,74.86,57355.0,56.2328,56.2704,56.2178,56.2554,57355.0
2019-02-25 13:00:00,74.86,74.9,74.85,74.85,35802.0,56.2554,56.2854,56.2478,56.2478,35802.0
2019-02-25 13:10:00,74.84,74.85,74.78,74.83,62947.0,56.2403,56.2478,56.1952,56.2328,62947.0
2019-02-25 13:20:00,74.83,74.84,74.74,74.8,57574.0,56.2328,56.2403,56.1652,56.2103,57574.0
2019-02-25 13:30:00,74.8,74.81,74.72,74.75,53403.0,56.2103,56.2178,56.1502,56.1727,53403.0
2019-02-25 13:40:00,74.75,74.88,74.73,74.88,40051.0,56.1727,56.2704,56.1577,56.2704,40051.0
2019-02-25 13:50:00,74.87,74.95,74.86,74.89,46065.0,56.2629,56.323,56.2554,56.2779,46065.0
2019-02-25 14:00:00,74.88,74.92,74.85,74.89,53874.0,56.2704,56.3004,56.2478,56.2779,53874.0
2019-02-25 14:10:00,74.89,74.93,74.83,74.89,39562.0,56.2779,56.308,56.2328,56.2779,39562.0
2019-02-25 14:20:00,74.88,74.89,74.8,74.83,54232.0,56.2704,56.2779,56.2103,56.2328,54232.0
2019-02-25 14:30:00,74.84,74.89,74.83,74.89,40216.0,56.2403,56.2779,56.2328,56.2779,40216.0
2019-02-25 14:40:00,74.89,74.98,74.88,74.94,51879.0,56.2779,56.3455,56.2704,56.3155,51879.0
2019-02-25 14:50:00,74.94,74.99,74.9,74.96,56936.0,56.3155,56.3531,56.2854,56.3305,56936.0
2019-02-25 15:00:00,74.96,74.97,74.87,74.87,64745.0,56.3305,56.338,56.2629,56.2629,64745.0
2019-02-25 15:10:00,74.88,74.89,74.77,74.78,79145.0,56.2704,56.2779,56.1877,56.1952,79145.0
2019-02-25 15:20:00,74.77,74.82,74.73,74.73,126427.0,56.1877,56.2253,56.1577,56.1577,126427.0
2019-02-25 15:30:00,74.73,74.81,74.7,74.81,88783.0,56.1577,56.2178,56.1351,56.2178,88783.0
2019-02-25 15:40:00,74.81,74.98,74.79,74.98,98188.0,56.2178,56.3455,56.2028,56.3455,98188.0
2019-02-25 15:50:00,74.97,75.18,74.97,75.11,471265.0,56.338,56.4958,56.338,56.4432,471265.0
2019-02-26 09:30:00,75.0,75.11,73.51,73.56,406239.0,56.3606,56.4432,55.2409,55.2784,406239.0
2019-02-26 09:40:00,73.57,73.77,73.42,73.61,160940.0,55.286,55.4363,55.1732,55.316,160940.0
2019-02-26 09:50:00,73.64,73.78,73.45,73.73,100335.0,55.3386,55.4438,55.1958,55.4062,100335.0
2019-02-26 10:00:00,73.75,73.94,73.66,73.83,202564.0,55.4212,55.564,55.3536,55.4813,202564.0
2019-02-26 10:10:00,73.84,73.85,73.62,73.67,144008.0,55.4889,55.4964,55.3235,55.3611,144008.0
2019-02-26 10:20:00,73.67,73.7,73.54,73.6,81230.0,55.3611,55.3836,55.2634,55.3085,81230.0
2019-02-26 10:30:00,73.6,73.88,73.59,73.84,45389.0,55.3085,55.5189,55.301,55.4889,45389.0
2019-02-26 10:40:00,73.83,73.87,73.52,73.52,90006.0,55.4813,55.5114,55.2484,55.2484,90006.0
2019-02-26 10:50:00,73.51,73.6,73.45,73.46,78815.0,55.2409,55.3085,55.1958,55.2033,78815.0
2019-02-26 11:00:00,73.47,73.62,73.47,73.58,49722.0,55.2108,55.3235,55.2108,55.2935,49722.0
2019-02-26 11:10:00,73.58,73.66,73.48,73.65,59142.0,55.2935,55.3536,55.2183,55.3461,59142.0
2019-02-26 11:20:00,73.65,73.66,73.5,73.52,43700.0,55.3461,55.3536,55.2334,55.2484,43700.0
2019-02-26 11:30:00,73.51,73.57,73.41,73.44,53809.0,55.2409,55.286,55.1657,55.1883,53809.0
2019-02-26 11:40:00,73.44,73.47,73.4,73.43,35237.0,55.1883,55.2108,55.1582,55.1808,35237.0
2019-02-26 11:50:00,73.43,73.44,73.32,73.33,85677.0,55.1808,55.1883,55.0981,55.1056,85677.0
2019-02-26 12:00:00,73.34,73.47,73.33,73.45,63358.0,55.1131,55.2108,55.1056,55.1958,63358.0
2019-02-26 12:10:00,73.44,73.57,73.43,73.55,59498.0,55.1883,55.286,55.1808,55.2709,59498.0
2019-02-26 12:20:00,73.54,73.54,73.49,73.5,29973.0,55.2634,55.2634,55.2258,55.2334,29973.0
2019-02-26 12:30:00,73.5,73.54,73.49,73.5,34587.0,55.2334,55.2634,55.2258,55.2334,34587.0
2019-02-26 12:40:00,73.5,73.58,73.44,73.58,41067.0,55.2334,55.2935,55.1883,55.2935,41067.0
2019-02-26 12:50:00,73.57,73.59,73.5,73.59,40675.0,55.286,55.301,55.2334,55.301,40675.0
2019-02-26 13:00:00,73.6,73.66,73.58,73.63,29268.0,55.3085,55.3536,55.2935,55.331,29268.0
2019-02-26 13:10:00,73.64,73.72,73.63,73.7,40327.0,55.3386,55.3987,55.331,55.3836,40327.0
2019-02-26 13:20:00,73.71,73.78,73.7,73.77,50672.0,55.3912,55.4438,55.3836,55.4363,50672.0
2019-02-26 13:30:00,73.77,73.86,73.73,73.84,49893.0,55.4363,55.5039,55.4062,55.4889,49893.0
2019-02-26 13:40:00,73.85,73.94,73.8,73.93,74656.0,55.4964,55.564,55.4588,55.5565,74656.0
2019-02-26 13:50:00,73.93,74.01,73.91,73.96,51232.0,55.5565,55.6166,55.5415,55.579,51232.0
2019-02-26 14:00:00,73.96,74.12,73.96,74.02,180867.0,55.579,55.6993,55.579,55.6241,180867.0
2019-02-26 14:10:00,74.02,74.09,73.99,74.04,64398.0,55.6241,55.6767,55.6016,55.6391,64398.0
2019-02-26 14:20:00,74.04,74.05,73.92,74.02,51092.0,55.6391,55.6467,55.549,55.6241,51092.0
2019-02-26 14:30:00,74.03,74.03,73.95,73.99,58750.0,55.6316,55.6316,55.5715,55.6016,58750.0
2019-02-26 14:40:00,73.98,74.01,73.95,73.97,46486.0,55.5941,55.6166,55.5715,55.5865,46486.0
2019-02-26 14:50:00,73.98,74.02,73.93,74.02,55431.0,55.5941,55.6241,55.5565,55.6241,55431.0
2019-02-26 15:00:00,74.01,74.07,74.0,74.05,47828.0,55.6166,55.6617,55.6091,55.6467,47828.0
2019-02-26 15:10:00,74.05,74.2,74.04,74.16,89754.0,55.6467,55.7594,55.6391,55.7293,89754.0
2019-02-26 15:20:00,74.15,74.26,74.13,74.23,155713.0,55.7218,55.8045,55.7068,55.7819,155713.0
2019-02-26 15:30:00,74.24,74.25,74.01,74.01,142493.0,55.7894,55.797,55.6166,55.6166,142493.0
2019-02-26 15:40:00,74.01,74.04,73.88,73.88,119164.0,55.6166,55.6391,55.5189,55.5189,119164.0
2019-02-26 15:50:00,73.89,73.94,73.81,73.87,248452.0,55.5264,55.564,55.4663,55.5114,248452.0
2019-02-27 09:30:00,73.74,74.12,73.71,74.06,88821.0,55.4137,55.6993,55.3912,55.6542,88821.0
2019-02-27 09:40:00,74.07,74.12,73.86,74.1,91286.0,55.6617,55.6993,55.5039,55.6842,91286.0
2019-02-27 09:50:00,74.11,74.2,74.07,74.19,44982.0,55.6918,55.7594,55.6617,55.7519,44982.0
2019-02-27 10:00:00,74.19,74.29,74.18,74.25,76935.0,55.7519,55.827,55.7444,55.797,76935.0
2019-02-27 10:10:00,74.25,74.37,74.11,74.36,81578.0,55.797,55.8871,55.6918,55.8796,81578.0
2019-02-27 10:20:00,74.37,74.38,74.26,74.29,55828.0,55.8871,55.8947,55.8045,55.827,55828.0
2019-02-27 10:30:00,74.28,74.4,74.27,74.31,34356.0,55.8195,55.9097,55.812,55.842,34356.0
2019-02-27 10:40:00,74.31,74.32,74.09,74.09,50024.0,55.842,55.8496,55.6767,55.6767,50024.0
2019-02-27 10:50:00,74.07,74.07,73.95,74.06,66705.0,55.6617,55.6617,55.5715,55.6542,66705.0
2019-02-27 11:00:00,74.07,74.16,73.99,74.08,44509.0,55.6617,55.7293,55.6016,55.6692,44509.0
2019-02-27 11:10:00,74.08,74.09,73.99,74.02,28919.0,55.6692,55.6767,55.6016,55.6241,28919.0
2019-02-27 11:20:00,74.02,74.23,74.02,74.2,42016.0,55.6241,55.7819,55.6241,55.7594,42016.0
2019-02-27 11:30:00,74.19,74.19,74.02,74.03,49809.0,55.7519,55.7519,55.6241,55.6316,49809.0
2019-02-27 11:40:00,74.04,74.06,73.85,73.87,123193.0,55.6391,55.6542,55.4964,55.5114,123193.0
2019-02-27 11:50:00,73.87,73.91,73.84,73.9,37636.0,55.5114,55.5415,55.4889,55.5339,37636.0
2019-02-27 12:00:00,73.89,73.99,73.83,73.86,50693.0,55.5264,55.6016,55.4813,55.5039,50693.0
2019-02-27 12:10:00,73.86,73.9,73.83,73.83,47835.0,55.5039,55.5339,55.4813,55.4813,47835.0
2019-02-27 12:20:00,73.83,73.97,73.83,73.93,26715.0,55.4813,55.5865,55.4813,55.5565,26715.0
2019-02-27 12:30:00,73.94,73.97,73.89,73.93,41924.0,55.564,55.5865,55.5264,55.5565,41924.0
2019-02-27 12:40:00,73.94,74.0,73.92,73.98,26519.0,55.564,55.6091,55.549,55.5941,26519.0
2019-02-27 12:50:00,73.98,74.01,73.95,74.01,32202.0,55.5941,55.6166,55.5715,55.6166,32202.0
2019-02-27 13:00:00,74.0,74.07,73.99,74.07,39578.0,55.6091,55.6617,55.6016,55.6617,39578.0
2019-02-27 13:10:00,74.07,74.13,74.06,74.1,27539.0,55.6617,55.7068,55.6542,55.6842,27539.0
2019-02-27 13:20:00,74.1,74.18,74.08,74.1,32856.0,55.6842,55.7444,55.6692,55.6842,32856.0
2019-02-27 13:30:00,74.09,74.1,74.06,74.09,28710.0,55.6767,55.6842,55.6542,55.6767,28710.0
2019-02-27 13:40:00,74.08,74.09,74.01,74.06,95914.0,55.6692,55.6767,55.6166,55.6542,95914.0
2019-02-27 13:50:00,74.06,74.14,74.03,74.14,25017.0,55.6542,55.7143,55.6316,55.7143,25017.0
2019-02-27 14:00:00,74.13,74.18,74.13,74.14,70477.0,55.7068,55.7444,55.7068,55.7143,70477.0
2019-02-27 14:10:00,74.15,74.22,74.14,74.22,42814.0,55.7218,55.7744,55.7143,55.7744,42814.0
2019-02-27 14:20:00,74.22,74.23,74.11,74.13,57199.0,55.7744,55.7819,55.6918,55.7068,57199.0
2019-02-27 14:30:00,74.13,74.27,74.12,74.27,66540.0,55.7068,55.812,55.6993,55.812,66540.0
2019-02-27 14:40:00,74.27,74.29,74.24,74.26,56719.0,55.812,55.827,55.7894,55.8045,56719.0
2019-02-27 14:50:00,74.25,74.31,74.25,74.31,67946.0,55.797,55.842,55.797,55.842,67946.0
2019-02-27 15:00:00,74.3,74.38,74.25,74.28,67910.0,55.8345,55.8947,55.797,55.8195,67910.0
2019-02-27 15:10:00,74.28,74.31,74.27,74.28,40457.0,55.8195,55.842,55.812,55.8195,40457.0
2019-02-27 15:20:00,74.28,74.29,74.21,74.21,62740.0,55.8195,55.827,55.7669,55.7669,62740.0
2019-02-27 15:30:00,74.22,74.26,74.18,74.22,104370.0,55.7744,55.8045,55.7444,55.7744,104370.0
2019-02-27 15:40:00,74.22,74.29,74.2,74.28,115113.0,55.7744,55.827,55.7594,55.8195,115113.0
2019-02-27 15:50:00,74.28,74.35,74.16,74.32,293177.0,55.8195,55.8721,55.7293,55.8496,293177.0
2019-02-28 09:30:00,73.53,73.79,73.32,73.46,95134.0,55.9402,56.138,55.7804,55.8869,95134.0
2019-02-28 09:40:00,73.4,73.48,73.3,73.38,64053.0,55.8413,55.9021,55.7652,55.826,64053.0
2019-02-28 09:50:00,73.38,73.51,73.32,73.41,43975.0,55.826,55.9249,55.7804,55.8489,43975.0
2019-02-28 10:00:00,73.42,73.72,73.3,73.65,81015.0,55.8565,56.0847,55.7652,56.0315,81015.0
2019-02-28 10:10:00,73.63,73.76,73.59,73.73,68367.0,56.0162,56.1151,55.9858,56.0923,68367.0
2019-02-28 10:20:00,73.72,73.73,73.64,73.69,70582.0,56.0847,56.0923,56.0238,56.0619,70582.0
2019-02-28 10:30:00,73.69,73.91,73.67,73.87,53586.0,56.0619,56.2293,56.0467,56.1988,53586.0
2019-02-28 10:40:00,73.87,73.9,73.81,73.81,69063.0,56.1988,56.2217,56.1532,56.1532,69063.0
2019-02-28 10:50:00,73.81,74.05,73.81,73.99,46791.0,56.1532,56.3358,56.1532,56.2901,46791.0
2019-02-28 11:00:00,73.98,74.02,73.94,74.01,91792.0,56.2825,56.3129,56.2521,56.3053,91792.0
2019-02-28 11:10:00,74.01,74.18,73.98,74.06,169770.0,56.3053,56.4347,56.2825,56.3434,169770.0
2019-02-28 11:20:00,74.06,74.2,73.95,73.95,151488.0,56.3434,56.4499,56.2597,56.2597,151488.0
2019-02-28 11:30:00,73.95,74.13,73.93,74.13,112254.0,56.2597,56.3966,56.2445,56.3966,112254.0
2019-02-28 11:40:00,74.12,74.22,74.12,74.16,39067.0,56.389,56.4651,56.389,56.4195,39067.0
2019-02-28 11:50:00,74.16,74.16,74.08,74.09,31505.0,56.4195,56.4195,56.3586,56.3662,31505.0
2019-02-28 12:00:00,74.09,74.12,74.07,74.09,41960.0,56.3662,56.389,56.351,56.3662,41960.0
2019-02-28 12:10:00,74.08,74.18,74.06,74.18,32091.0,56.3586,56.4347,56.3434,56.4347,32091.0
2019-02-28 12:20:00,74.19,74.19,74.03,74.06,69555.0,56.4423,56.4423,56.3206,56.3434,69555.0
2019-02-28 12:30:00,74.06,74.12,73.97,74.07,97172.0,56.3434,56.389,56.2749,56.351,97172.0
2019-02-28 12:40:00,74.07,74.13,74.06,74.13,34067.0,56.351,56.3966,56.3434,56.3966,34067.0
2019-02-28 12:50:00,74.13,74.32,74.13,74.3,68676.0,56.3966,56.5412,56.3966,56.526,68676.0
2019-02-28 13:00:00,74.29,74.3,74.19,74.19,34410.0,56.5184,56.526,56.4423,56.4423,34410.0
2019-02-28 13:10:00,74.19,74.21,74.13,74.17,56815.0,56.4423,56.4575,56.3966,56.4271,56815.0
2019-02-28 13:20:00,74.17,74.18,74.09,74.12,44646.0,56.4271,56.4347,56.3662,56.389,44646.0
2019-02-28 13:30:00,74.12,74.16,74.08,74.08,39859.0,56.389,56.4195,56.3586,56.3586,39859.0
2019-02-28 13:40:00,74.09,74.11,74.03,74.06,45344.0,56.3662,56.3814,56.3206,56.3434,45344.0
2019-02-28 13:50:00,74.07,74.13,74.07,74.07,48212.0,56.351,56.3966,56.351,56.351,48212.0
2019-02-28 14:00:00,74.09,74.16,74.09,74.1,28101.0,56.3662,56.4195,56.3662,56.3738,28101.0
2019-02-28 14:10:00,74.11,74.15,74.06,74.07,51525.0,56.3814,56.4118,56.3434,56.351,51525.0
2019-02-28 14:20:00,74.09,74.15,74.06,74.1,50077.0,56.3662,56.4118,56.3434,56.3738,50077.0
2019-02-28 14:30:00,74.1,74.1,74.02,74.04,57856.0,56.3738,56.3738,56.3129,56.3282,57856.0
2019-02-28 14:40:00,74.04,74.2,74.04,74.2,107671.0,56.3282,56.4499,56.3282,56.4499,107671.0
2019-02-28 14:50:00,74.19,74.2,74.08,74.12,84745.0,56.4423,56.4499,56.3586,56.389,84745.0
2019-02-28 15:00:00,74.12,74.17,74.1,74.15,56826.0,56.389,56.4271,56.3738,56.4118,56826.0
2019-02-28 15:10:00,74.15,74.15,74.05,74.07,83354.0,56.4118,56.4118,56.3358,56.351,83354.0
2019-02-28 15:20:00,74.06,74.16,74.06,74.14,149386.0,56.3434,56.4195,56.3434,56.4042,149386.0
2019-02-28 15:30:00,74.14,74.3,74.13,74.22,99540.0,56.4042,56.526,56.3966,56.4651,99540.0
2019-02-28 15:40:00,74.23,74.24,74.03,74.17,219834.0,56.4727,56.4803,56.3206,56.4271,219834.0
2019-02-28 15:50:00,74.17,74.3,74.08,74.1,564284.0,56.4271,56.526,56.3586,56.3738,564284.0
2019-03-01 09:30:00,74.13,74.38,74.03,74.07,108955.0,56.3966,56.5868,56.3206,56.351,108955.0
2019-03-01 09:40:00,74.05,74.13,73.92,74.06,58332.0,56.3358,56.3966,56.2369,56.3434,58332.0
2019-03-01 09:50:00,74.05,74.2,73.95,74.17,55386.0,56.3358,56.4499,56.2597,56.4271,55386.0
2019-03-01 10:00:00,74.15,74.27,74.03,74.07,67550.0,56.4118,56.5031,56.3206,56.351,67550.0
2019-03-01 10:10:00,74.08,74.13,73.89,73.9,87138.0,56.3586,56.3966,56.214,56.2217,87138.0
2019-03-01 10:20:00,73.9,73.94,73.84,73.89,35266.0,56.2217,56.2521,56.176,56.214,35266.0
2019-03-01 10:30:00,73.88,73.9,73.77,73.9,52399.0,56.2064,56.2217,56.1228,56.2217,52399.0
2019-03-01 10:40:00,73.91,73.98,73.88,73.94,54879.0,56.2293,56.2825,56.2064,56.2521,54879.0
2019-03-01 10:50:00,73.93,73.98,73.89,73.96,32997.0,56.2445,56.2825,56.214,56.2673,32997.0
2019-03-01 11:00:00,73.95,73.97,73.89,73.92,65278.0,56.2597,56.2749,56.214,56.2369,65278.0
2019-03-01 11:10:00,73.92,73.99,73.91,73.96,44118.0,56.2369,56.2901,56.2293,56.2673,44118.0
2019-03-01 11:20:00,73.96,74.03,73.91,74.02,55145.0,56.2673,56.3206,56.2293,56.3129,55145.0
2019-03-01 11:30:00,74.01,74.13,73.95,74.13,78104.0,56.3053,56.3966,56.2597,56.3966,78104.0
2019-03-01 11:40:00,74.14,74.2,74.06,74.08,44834.0,56.4042,56.4499,56.3434,56.3586,44834.0
2019-03-01 11:50:00,74.09,74.24,74.05,74.23,43634.0,56.3662,56.4803,56.3358,56.4727,43634.0
2019-03-01 12:00:00,74.23,74.23,74.12,74.15,37417.0,56.4727,56.4727,56.389,56.4118,37417.0
2019-03-01 12:10:00,74.15,74.16,74.05,74.1,65021.0,56.4118,56.4195,56.3358,56.3738,65021.0
2019-03-01 12:20:00,74.11,74.19,74.11,74.18,56040.0,56.3814,56.4423,56.3814,56.4347,56040.0
2019-03-01 12:30:00,74.19,74.26,74.13,74.15,68298.0,56.4423,56.4955,56.3966,56.4118,68298.0
2019-03-01 12:40:00,74.15,74.25,74.12,74.25,34276.0,56.4118,56.4879,56.389,56.4879,34276.0
2019-03-01 12:50:00,74.24,74.26,74.17,74.21,58651.0,56.4803,56.4955,56.4271,56.4575,58651.0
2019-03-01 13:00:00,74.2,74.36,74.2,74.33,54230.0,56.4499,56.5716,56.4499,56.5488,54230.0
2019-03-01 13:10:00,74.32,74.42,74.32,74.38,40279.0,56.5412,56.6173,56.5412,56.5868,40279.0
2019-03-01 13:20:00,74.38,74.38,74.34,74.36,36868.0,56.5868,56.5868,56.5564,56.5716,36868.0
2019-03-01 13:30:00,74.35,74.41,74.34,74.4,30258.0,56.564,56.6097,56.5564,56.602,30258.0
2019-03-01 13:40:00,74.4,74.48,74.38,74.44,37074.0,56.602,56.6629,56.5868,56.6325,37074.0
2019-03-01 13:50:00,74.43,74.45,74.36,74.44,37721.0,56.6249,56.6401,56.5716,56.6325,37721.0
2019-03-01 14:00:00,74.44,74.49,74.41,74.48,41873.0,56.6325,56.6705,56.6097,56.6629,41873.0
2019-03-01 14:10:00,74.48,74.49,74.42,74.46,34315.0,56.6629,56.6705,56.6173,56.6477,34315.0
2019-03-01 14:20:00,74.46,74.58,74.44,74.58,52519.0,56.6477,56.739,56.6325,56.739,52519.0
2019-03-01 14:30:00,74.58,74.62,74.52,74.55,77977.0,56.739,56.7694,56.6933,56.7162,77977.0
2019-03-01 14:40:00,74.55,74.56,74.47,74.48,92536.0,56.7162,56.7238,56.6553,56.6629,92536.0
2019-03-01 14:50:00,74.48,74.49,74.35,74.36,82152.0,56.6629,56.6705,56.564,56.5716,82152.0
2019-03-01 15:00:00,74.36,74.38,74.3,74.34,62488.0,56.5716,56.5868,56.526,56.5564,62488.0
2019-03-01 15:10:00,74.34,74.37,74.32,74.34,62201.0,56.5564,56.5792,56.5412,56.5564,62201.0
2019-03-01 15:20:00,74.34,74.51,74.33,74.49,72151.0,56.5564,56.6857,56.5488,56.6705,72151.0
2019-03-01 15:30:00,74.49,74.58,74.46,74.58,97303.0,56.6705,56.739,56.6477,56.739,97303.0
2019-03-01 15:40:00,74.58,74.76,74.58,74.63,145355.0,56.739,56.8759,56.739,56.777,145355.0
2019-03-01 15:50:00,74.64,74.88,74.61,74.82,478047.0,56.7846,56.9672,56.7618,56.9216,478047.0
2019-03-04 09:30:00,74.92,75.0,74.44,74.58,160052.0,56.9976,57.0585,56.6325,56.739,160052.0
2019-03-04 09:40:00,74.61,74.61,74.24,74.43,90688.0,56.7618,56.7618,56.4803,56.6249,90688.0
2019-03-04 09:50:00,74.44,74.47,74.32,74.34,69257.0,56.6325,56.6553,56.5412,56.5564,69257.0
2019-03-04 10:00:00,74.34,74.4,74.15,74.22,102914.0,56.5564,56.602,56.4118,56.4651,102914.0
2019-03-04 10:10:00,74.22,74.32,74.17,74.24,49753.0,56.4651,56.5412,56.4271,56.4803,49753.0
2019-03-04 10:20:00,74.25,74.33,74.21,74.24,68418.0,56.4879,56.5488,56.4575,56.4803,68418.0
2019-03-04 10:30:00,74.25,74.32,74.17,74.17,84707.0,56.4879,56.5412,56.4271,56.4271,84707.0
2019-03-04 10:40:00,74.17,74.36,74.13,74.34,38448.0,56.4271,56.5716,56.3966,56.5564,38448.0
2019-03-04 10:50:00,74.33,74.54,74.3,74.51,47876.0,56.5488,56.7086,56.526,56.6857,47876.0
2019-03-04 11:00:00,74.5,74.63,74.45,74.56,82171.0,56.6781,56.777,56.6401,56.7238,82171.0
2019-03-04 11:10:00,74.55,74.63,74.43,74.56,55508.0,56.7162,56.777,56.6249,56.7238,55508.0
2019-03-04 11:20:00,74.56,74.57,74.44,74.47,44250.0,56.7238,56.7314,56.6325,56.6553,44250.0
2019-03-04 11:30:00,74.49,74.53,74.38,74.5,48262.0,56.6705,56.7009,56.5868,56.6781,48262.0
2019-03-04 11:40:00,74.5,74.53,74.37,74.38,54075.0,56.6781,56.7009,56.5792,56.5868,54075.0
2019-03-04 11:50:00,74.39,74.42,74.32,74.38,53153.0,56.5944,56.6173,56.5412,56.5868,53153.0
2019-03-04 12:00:00,74.38,74.48,74.36,74.4,46600.0,56.5868,56.6629,56.5716,56.602,46600.0
2019-03-04 12:10:00,74.4,74.4,74.21,74.24,57838.0,56.602,56.602,56.4575,56.4803,57838.0
2019-03-04 12:20:00,74.24,74.48,74.24,74.44,57172.0,56.4803,56.6629,56.4803,56.6325,57172.0
2019-03-04 12:30:00,74.44,74.44,74.3,74.32,50258.0,56.6325,56.6325,56.526,56.5412,50258.0
2019-03-04 12:40:00,74.31,74.35,74.27,74.29,31925.0,56.5336,56.564,56.5031,56.5184,31925.0
2019-03-04 12:50:00,74.29,74.32,74.25,74.3,28154.0,56.5184,56.5412,56.4879,56.526,28154.0
2019-03-04 13:00:00,74.3,74.3,74.23,74.25,32161.0,56.526,56.526,56.4727,56.4879,32161.0
2019-03-04 13:10:00,74.25,74.36,74.23,74.34,42996.0,56.4879,56.5716,56.4727,56.5564,42996.0
2019-03-04 13:20:00,74.35,74.4,74.32,74.36,33503.0,56.564,56.602,56.5412,56.5716,33503.0
2019-03-04 13:30:00,74.36,74.4,74.34,74.39,39277.0,56.5716,56.602,56.5564,56.5944,39277.0
2019-03-04 13:40:00,74.4,74.51,74.39,74.48,38900.0,56.602,56.6857,56.5944,56.6629,38900.0
2019-03-04 13:50:00,74.48,74.54,74.45,74.53,41498.0,56.6629,56.7086,56.6401,56.7009,41498.0
2019-03-04 14:00:00,74.54,74.65,74.5,74.58,49323.0,56.7086,56.7922,56.6781,56.739,49323.0
2019-03-04 14:10:00,74.59,74.69,74.57,74.69,52228.0,56.7466,56.8227,56.7314,56.8227,52228.0
2019-03-04 14:20:00,74.69,74.75,74.66,74.72,40330.0,56.8227,56.8683,56.7998,56.8455,40330.0
2019-03-04 14:30:00,74.72,74.78,74.69,74.77,54806.0,56.8455,56.8911,56.8227,56.8835,54806.0
2019-03-04 14:40:00,74.76,74.78,74.73,74.77,43988.0,56.8759,56.8911,56.8531,56.8835,43988.0
2019-03-04 14:50:00,74.77,74.91,74.76,74.88,70783.0,56.8835,56.99,56.8759,56.9672,70783.0
2019-03-04 15:00:00,74.87,74.88,74.78,74.79,75317.0,56.9596,56.9672,56.8911,56.8987,75317.0
2019-03-04 15:10:00,74.79,74.92,74.78,74.89,99188.0,56.8987,56.9976,56.8911,56.9748,99188.0
2019-03-04 15:20:00,74.89,75.05,74.88,74.97,123356.0,56.9748,57.0965,56.9672,57.0357,123356.0
2019-03-04 15:30:00,74.97,75.12,74.95,75.05,127469.0,57.0357,57.1498,57.0205,57.0965,127469.0
2019-03-04 15:40:00,75.06,75.11,75.0,75.05,162445.0,57.1042,57.1422,57.0585,57.0965,162445.0
2019-03-04 15:50:00,75.05,75.27,75.0,75.27,534956.0,57.0965,57.2639,57.0585,57.2639,534956.0
2019-03-05 09:30:00,75.27,75.65,75.12,75.2,103204.0,57.2639,57.553,57.1498,57.2107,103204.0
2019-03-05 09:40:00,75.22,75.41,75.16,75.41,101437.0,57.2259,57.3704,57.1802,57.3704,101437.0
2019-03-05 09:50:00,75.42,75.66,75.39,75.53,91304.0,57.378,57.5606,57.3552,57.4617,91304.0
2019-03-05 10:00:00,75.54,75.59,75.38,75.42,145329.0,57.4693,57.5074,57.3476,57.378,145329.0
2019-03-05 10:10:00,75.42,75.63,75.4,75.61,86764.0,57.378,57.5378,57.3628,57.5226,86764.0
2019-03-05 10:20:00,75.61,75.9,75.6,75.9,104539.0,57.5226,57.7432,57.515,57.7432,104539.0
2019-03-05 10:30:00,75.9,75.9,75.61,75.66,90435.0,57.7432,57.7432,57.5226,57.5606,90435.0
2019-03-05 10:40:00,75.66,75.8,75.65,75.8,66568.0,57.5606,57.6671,57.553,57.6671,66568.0
2019-03-05 10:50:00,75.79,75.83,75.72,75.83,62109.0,57.6595,57.69,57.6063,57.69,62109.0
2019-03-05 11:00:00,75.83,75.93,75.79,75.8,70814.0,57.69,57.766,57.6595,57.6671,70814.0
2019-03-05 11:10:00,75.81,75.93,75.79,75.93,69741.0,57.6747,57.766,57.6595,57.766,69741.0
2019-03-05 11:20:00,75.94,75.96,75.81,75.82,74774.0,57.7736,57.7889,57.6747,57.6824,74774.0
2019-03-05 11:30:00,75.82,75.93,75.82,75.85,61740.0,57.6824,57.766,57.6824,57.7052,61740.0
2019-03-05 11:40:00,75.84,75.87,75.75,75.78,64639.0,57.6976,57.7204,57.6291,57.6519,64639.0
2019-03-05 11:50:00,75.77,75.83,75.74,75.8,73037.0,57.6443,57.69,57.6215,57.6671,73037.0
2019-03-05 12:00:00,75.8,75.84,75.72,75.73,68225.0,57.6671,57.6976,57.6063,57.6139,68225.0
2019-03-05 12:10:00,75.73,75.74,75.68,75.7,56645.0,57.6139,57.6215,57.5758,57.5911,56645.0
2019-03-05 12:20:00,75.7,75.75,75.65,75.72,65748.0,57.5911,57.6291,57.553,57.6063,65748.0
2019-03-05 12:30:00,75.72,75.73,75.67,75.68,50581.0,57.6063,57.6139,57.5682,57.5758,50581.0
2019-03-05 12:40:00,75.68,75.71,75.62,75.67,63208.0,57.5758,57.5987,57.5302,57.5682,63208.0
2019-03-05 12:50:00,75.66,75.67,75.62,75.67,45820.0,57.5606,57.5682,57.5302,57.5682,45820.0
2019-03-05 13:00:00,75.66,75.71,75.65,75.68,74588.0,57.5606,57.5987,57.553,57.5758,74588.0
2019-03-05 13:10:00,75.69,75.73,75.54,75.57,192952.0,57.5834,57.6139,57.4693,57.4922,192952.0
2019-03-05 13:20:00,75.58,75.67,75.57,75.58,244086.0,57.4998,57.5682,57.4922,57.4998,244086.0
2019-03-05 13:30:00,75.58,75.6,75.47,75.52,92050.0,57.4998,57.515,57.4161,57.4541,92050.0
2019-03-05 13:40:00,75.52,75.54,75.43,75.51,66213.0,57.4541,57.4693,57.3856,57.4465,66213.0
2019-03-05 13:50:00,75.52,75.6,75.5,75.57,49402.0,57.4541,57.515,57.4389,57.4922,49402.0
2019-03-05 14:00:00,75.58,75.6,75.42,75.42,65976.0,57.4998,57.515,57.378,57.378,65976.0
2019-03-05 14:10:00,75.42,75.46,75.36,75.46,61815.0,57.378,57.4085,57.3324,57.4085,61815.0
2019-03-05 14:20:00,75.46,75.55,75.45,75.55,53368.0,57.4085,57.4769,57.4009,57.4769,53368.0
2019-03-05 14:30:00,75.54,75.68,75.54,75.66,66142.0,57.4693,57.5758,57.4693,57.5606,66142.0
2019-03-05 14:40:00,75.66,75.78,75.64,75.68,85452.0,57.5606,57.6519,57.5454,57.5758,85452.0
2019-03-05 14:50:00,75.67,75.68,75.58,75.59,93125.0,57.5682,57.5758,57.4998,57.5074,93125.0
2019-03-05 15:00:00,75.6,75.6,75.45,75.48,149541.0,57.515,57.515,57.4009,57.4237,149541.0
2019-03-05 15:10:00,75.48,75.53,75.42,75.45,80891.0,57.4237,57.4617,57.378,57.4009,80891.0
2019-03-05 15:20:00,75.44,75.45,75.31,75.35,117396.0,57.3933,57.4009,57.2944,57.3248,117396.0
2019-03-05 15:30:00,75.36,75.45,75.33,75.36,135618.0,57.3324,57.4009,57.3096,57.3324,135618.0
2019-03-05 15:40:00,75.35,75.46,75.34,75.41,156831.0,57.3248,57.4085,57.3172,57.3704,156831.0
2019-03-05 15:50:00,75.41,75.62,75.4,75.49,625674.0,57.3704,57.5302,57.3628,57.4313,625674.0
2019-03-06 09:30:00,75.56,75.81,75.33,75.7,97336.0,57.4845,57.6747,57.3096,57.5911,97336.0
2019-03-06 09:40:00,75.68,75.78,75.56,75.75,95970.0,57.5758,57.6519,57.4845,57.6291,95970.0
2019-03-06 09:50:00,75.74,75.85,75.69,75.78,41332.0,57.6215,57.7052,57.5834,57.6519,41332.0
2019-03-06 10:00:00,75.78,75.87,75.71,75.77,104584.0,57.6519,57.7204,57.5987,57.6443,104584.0
2019-03-06 10:10:00,75.76,75.81,75.59,75.78,168645.0,57.6367,57.6747,57.5074,57.6519,168645.0
2019-03-06 10:20:00,75.79,75.93,75.73,75.9,48039.0,57.6595,57.766,57.6139,57.7432,48039.0
2019-03-06 10:30:00,75.9,76.01,75.74,75.75,118613.0,57.7432,57.8269,57.6215,57.6291,118613.0
2019-03-06 10:40:00,75.74,75.75,75.57,75.73,131058.0,57.6215,57.6291,57.4922,57.6139,131058.0
2019-03-06 10:50:00,75.73,75.85,75.25,75.85,538495.0,57.6139,57.7052,57.2487,57.7052,538495.0
2019-03-06 11:00:00,75.85,75.99,75.83,75.9,221569.0,57.7052,57.8117,57.69,57.7432,221569.0
2019-03-06 11:10:00,75.9,76.0,75.8,75.98,75770.0,57.7432,57.8193,57.6671,57.8041,75770.0
2019-03-06 11:20:00,75.98,76.01,75.89,76.0,82409.0,57.8041,57.8269,57.7356,57.8193,82409.0
2019-03-06 11:30:00,75.99,76.01,75.93,75.97,82499.0,57.8117,57.8269,57.766,57.7965,82499.0
2019-03-06 11:40:00,75.97,76.1,75.96,76.01,79268.0,57.7965,57.8954,57.7889,57.8269,79268.0
2019-03-06 11:50:00,76.0,76.01,75.91,75.99,56304.0,57.8193,57.8269,57.7508,57.8117,56304.0
2019-03-06 12:00:00,75.99,76.09,75.99,76.09,84987.0,57.8117,57.8878,57.8117,57.8878,84987.0
2019-03-06 12:10:00,76.09,76.1,75.88,75.92,79814.0,57.8878,57.8954,57.728,57.7584,79814.0
2019-03-06 12:20:00,75.91,75.95,75.82,75.86,63318.0,57.7508,57.7813,57.6824,57.7128,63318.0
2019-03-06 12:30:00,75.86,75.9,75.83,75.84,36170.0,57.7128,57.7432,57.69,57.6976,36170.0
2019-03-06 12:40:00,75.84,75.96,75.83,75.93,42852.0,57.6976,57.7889,57.69,57.766,42852.0
2019-03-06 12:50:00,75.93,75.94,75.87,75.91,38800.0,57.766,57.7736,57.7204,57.7508,38800.0
2019-03-06 13:00:00,75.92,75.94,75.87,75.89,35403.0,57.7584,57.7736,57.7204,57.7356,35403.0
2019-03-06 13:10:00,75.89,75.9,75.82,75.82,55571.0,57.7356,57.7432,57.6824,57.6824,55571.0
2019-03-06 13:20:00,75.83,75.88,75.8,75.87,38251.0,57.69,57.728,57.6671,57.7204,38251.0
2019-03-06 13:30:00,75.87,75.98,75.86,75.97,39170.0,57.7204,57.8041,57.7128,57.7965,39170.0
2019-03-06 13:40:00,75.97,75.97,75.87,75.88,35960.0,57.7965,57.7965,57.7204,57.728,35960.0
2019-03-06 13:50:00,75.88,75.9,75.84,75.9,51859.0,57.728,57.7432,57.6976,57.7432,51859.0
2019-03-06 14:00:00,75.9,75.95,75.86,75.9,61449.0,57.7432,57.7813,57.7128,57.7432,61449.0
2019-03-06 14:10:00,75.89,75.99,75.88,75.96,57268.0,57.7356,57.8117,57.728,57.7889,57268.0
2019-03-06 14:20:00,75.96,75.97,75.9,75.94,47580.0,57.7889,57.7965,57.7432,57.7736,47580.0
2019-03-06 14:30:00,75.94,75.99,75.89,75.89,54019.0,57.7736,57.8117,57.7356,57.7356,54019.0
2019-03-06 14:40:00,75.89,75.95,75.88,75.9,41662.0,57.7356,57.7813,57.728,57.7432,41662.0
2019-03-06 14:50:00,75.91,75.93,75.82,75.91,62587.0,57.7508,57.766,57.6824,57.7508,62587.0
2019-03-06 15:00:00,75.9,75.93,75.8,75.86,99940.0,57.7432,57.766,57.6671,57.7128,99940.0
2019-03-06 15:10:00,75.85,75.87,75.68,75.73,78530.0,57.7052,57.7204,57.5758,57.6139,78530.0
2019-03-06 15:20:00,75.74,75.77,75.66,75.75,95033.0,57.6215,57.6443,57.5606,57.6291,95033.0
2019-03-06 15:30:00,75.76,75.9,75.75,75.89,88981.0,57.6367,57.7432,57.6291,57.7356,88981.0
2019-03-06 15:40:00,75.9,75.95,75.79,75.86,146442.0,57.7432,57.7813,57.6595,57.7128,146442.0
2019-03-06 15:50:00,75.86,75.93,75.78,75.83,393552.0,57.7128,57.766,57.6519,57.69,393552.0
2019-03-07 09:30:00,76.11,76.47,75.88,76.38,159123.0,57.903,58.1769,57.728,58.1084,159123.0
2019-03-07 09:40:00,76.34,76.4,75.94,76.0,99815.0,58.078,58.1236,57.7736,57.8193,99815.0
2019-03-07 09:50:00,76.0,76.08,75.9,76.03,77291.0,57.8193,57.8802,57.7432,57.8421,77291.0
2019-03-07 10:00:00,76.04,76.07,75.9,75.94,102110.0,57.8497,57.8725,57.7432,57.7736,102110.0
2019-03-07 10:10:00,75.94,76.08,75.94,75.99,87612.0,57.7736,57.8802,57.7736,57.8117,87612.0
2019-03-07 10:20:00,75.98,76.1,75.94,76.02,50946.0,57.8041,57.8954,57.7736,57.8345,50946.0
2019-03-07 10:30:00,76.02,76.05,75.87,75.95,65706.0,57.8345,57.8573,57.7204,57.7813,65706.0
2019-03-07 10:40:00,75.94,75.97,75.85,75.97,47308.0,57.7736,57.7965,57.7052,57.7965,47308.0
2019-03-07 10:50:00,75.96,76.1,75.91,76.08,57752.0,57.7889,57.8954,57.7508,57.8802,57752.0
2019-03-07 11:00:00,76.08,76.2,76.05,76.19,57354.0,57.8802,57.9714,57.8573,57.9638,57354.0
2019-03-07 11:10:00,76.19,76.29,76.0,76.02,88784.0,57.9638,58.0399,57.8193,57.8345,88784.0
2019-03-07 11:20:00,76.03,76.05,75.91,75.96,40670.0,57.8421,57.8573,57.7508,57.7889,40670.0
2019-03-07 11:30:00,75.97,76.02,75.91,75.98,58028.0,57.7965,57.8345,57.7508,57.8041,58028.0
2019-03-07 11:40:00,75.99,76.01,75.92,75.98,40203.0,57.8117,57.8269,57.7584,57.8041,40203.0
2019-03-07 11:50:00,75.98,76.09,75.97,76.07,55757.0,57.8041,57.8878,57.7965,57.8725,55757.0
2019-03-07 12:00:00,76.06,76.06,75.87,75.9,48963.0,57.8649,57.8649,57.7204,57.7432,48963.0
2019-03-07 12:10:00,75.89,76.0,75.87,75.96,42304.0,57.7356,57.8193,57.7204,57.7889,42304.0
2019-03-07 12:20:00,75.96,76.02,75.95,76.0,41542.0,57.7889,57.8345,57.7813,57.8193,41542.0
2019-03-07 12:30:00,76.0,76.03,75.92,76.02,49705.0,57.8193,57.8421,57.7584,57.8345,49705.0
2019-03-07 12:40:00,76.02,76.21,76.01,76.15,57020.0,57.8345,57.9791,57.8269,57.9334,57020.0
2019-03-07 12:50:00,76.15,76.22,76.11,76.19,57695.0,57.9334,57.9867,57.903,57.9638,57695.0
2019-03-07 13:00:00,76.19,76.22,76.11,76.17,105873.0,57.9638,57.9867,57.903,57.9486,105873.0
2019-03-07 13:10:00,76.17,76.24,76.14,76.14,32626.0,57.9486,58.0019,57.9258,57.9258,32626.0
2019-03-07 13:20:00,76.14,76.21,76.12,76.17,37460.0,57.9258,57.9791,57.9106,57.9486,37460.0
2019-03-07 13:30:00,76.17,76.17,76.06,76.08,32148.0,57.9486,57.9486,57.8649,57.8802,32148.0
2019-03-07 13:40:00,76.08,76.14,76.08,76.13,32173.0,57.8802,57.9258,57.8802,57.9182,32173.0
2019-03-07 13:50:00,76.14,76.16,76.12,76.14,38416.0,57.9258,57.941,57.9106,57.9258,38416.0
2019-03-07 14:00:00,76.14,76.16,76.1,76.13,49202.0,57.9258,57.941,57.8954,57.9182,49202.0
2019-03-07 14:10:00,76.11,76.17,76.04,76.06,54992.0,57.903,57.9486,57.8497,57.8649,54992.0
2019-03-07 14:20:00,76.06,76.12,76.02,76.08,45172.0,57.8649,57.9106,57.8345,57.8802,45172.0
2019-03-07 14:30:00,76.07,76.08,75.99,76.0,56783.0,57.8725,57.8802,57.8117,57.8193,56783.0
2019-03-07 14:40:00,76.0,76.03,75.95,75.97,42339.0,57.8193,57.8421,57.7813,57.7965,42339.0
2019-03-07 14:50:00,75.98,76.04,75.94,76.01,54263.0,57.8041,57.8497,57.7736,57.8269,54263.0
2019-03-07 15:00:00,76.01,76.02,75.92,75.98,70718.0,57.8269,57.8345,57.7584,57.8041,70718.0
2019-03-07 15:10:00,75.96,76.05,75.92,76.05,81687.0,57.7889,57.8573,57.7584,57.8573,81687.0
2019-03-07 15:20:00,76.05,76.12,76.01,76.01,80768.0,57.8573,57.9106,57.8269,57.8269,80768.0
2019-03-07 15:30:00,76.02,76.08,75.98,76.05,129244.0,57.8345,57.8802,57.8041,57.8573,129244.0
2019-03-07 15:40:00,76.05,76.07,75.9,76.01,195717.0,57.8573,57.8725,57.7432,57.8269,195717.0
2019-03-07 15:50:00,76.01,76.14,75.87,76.12,551983.0,57.8269,57.9258,57.7204,57.9106,551983.0
2019-03-08 09:30:00,76.23,76.35,75.86,75.97,136640.0,57.9943,58.0856,57.7128,57.7965,136640.0
2019-03-08 09:40:00,75.96,76.02,75.69,75.7,52957.0,57.7889,57.8345,57.5834,57.5911,52957.0
2019-03-08 09:50:00,75.69,75.69,75.42,75.51,72701.0,57.5834,57.5834,57.378,57.4465,72701.0
2019-03-08 10:00:00,75.53,75.67,75.44,75.53,106622.0,57.4617,57.5682,57.3933,57.4617,106622.0
2019-03-08 10:10:00,75.52,75.63,75.45,75.49,71153.0,57.4541,57.5378,57.4009,57.4313,71153.0
2019-03-08 10:20:00,75.49,75.5,75.38,75.46,55256.0,57.4313,57.4389,57.3476,57.4085,55256.0
2019-03-08 10:30:00,75.46,75.48,75.15,75.16,51832.0,57.4085,57.4237,57.1726,57.1802,51832.0
2019-03-08 10:40:00,75.15,75.29,75.14,75.24,84586.0,57.1726,57.2791,57.165,57.2411,84586.0
2019-03-08 10:50:00,75.24,75.28,75.21,75.25,69071.0,57.2411,57.2715,57.2183,57.2487,69071.0
2019-03-08 11:00:00,75.25,75.28,75.17,75.19,46269.0,57.2487,57.2715,57.1878,57.2031,46269.0
2019-03-08 11:10:00,75.18,75.27,75.17,75.25,47306.0,57.1955,57.2639,57.1878,57.2487,47306.0
2019-03-08 11:20:00,75.25,75.28,75.18,75.25,51670.0,57.2487,57.2715,57.1955,57.2487,51670.0
2019-03-08 11:30:00,75.25,75.4,75.24,75.4,49729.0,57.2487,57.3628,57.2411,57.3628,49729.0
2019-03-08 11:40:00,75.4,75.5,75.4,75.49,38559.0,57.3628,57.4389,57.3628,57.4313,38559.0
2019-03-08 11:50:00,75.49,75.52,75.44,75.44,29867.0,57.4313,57.4541,57.3933,57.3933,29867.0
2019-03-08 12:00:00,75.44,75.58,75.41,75.56,43422.0,57.3933,57.4998,57.3704,57.4845,43422.0
2019-03-08 12:10:00,75.56,75.6,75.54,75.55,33641.0,57.4845,57.515,57.4693,57.4769,33641.0
2019-03-08 12:20:00,75.55,75.59,75.48,75.54,40710.0,57.4769,57.5074,57.4237,57.4693,40710.0
2019-03-08 12:30:00,75.53,75.54,75.43,75.45,25255.0,57.4617,57.4693,57.3856,57.4009,25255.0
2019-03-08 12:40:00,75.45,75.46,75.4,75.44,22515.0,57.4009,57.4085,57.3628,57.3933,22515.0
2019-03-08 12:50:00,75.44,75.44,75.37,75.39,29326.0,57.3933,57.3933,57.34,57.3552,29326.0
2019-03-08 13:00:00,75.39,75.41,75.36,75.4,24905.0,57.3552,57.3704,57.3324,57.3628,24905.0
2019-03-08 13:10:00,75.39,75.41,75.29,75.3,34353.0,57.3552,57.3704,57.2791,57.2867,34353.0
2019-03-08 13:20:00,75.29,75.31,75.24,75.3,44672.0,57.2791,57.2944,57.2411,57.2867,44672.0
2019-03-08 13:30:00,75.3,75.36,75.29,75.34,49728.0,57.2867,57.3324,57.2791,57.3172,49728.0
2019-03-08 13:40:00,75.33,75.36,75.3,75.36,30282.0,57.3096,57.3324,57.2867,57.3324,30282.0
2019-03-08 13:50:00,75.37,75.4,75.34,75.36,33504.0,57.34,57.3628,57.3172,57.3324,33504.0
2019-03-08 14:00:00,75.36,75.38,75.27,75.32,35632.0,57.3324,57.3476,57.2639,57.302,35632.0
2019-03-08 14:10:00,75.31,75.45,75.31,75.44,48497.0,57.2944,57.4009,57.2944,57.3933,48497.0
2019-03-08 14:20:00,75.46,75.49,75.42,75.43,34233.0,57.4085,57.4313,57.378,57.3856,34233.0
2019-03-08 14:30:00,75.44,75.55,75.44,75.5,53822.0,57.3933,57.4769,57.3933,57.4389,53822.0
2019-03-08 14:40:00,75.5,75.54,75.48,75.51,37238.0,57.4389,57.4693,57.4237,57.4465,37238.0
2019-03-08 14:50:00,75.52,75.54,75.46,75.5,47231.0,57.4541,57.4693,57.4085,57.4389,47231.0
2019-03-08 15:00:00,75.49,75.53,75.43,75.47,71012.0,57.4313,57.4617,57.3856,57.4161,71012.0
2019-03-08 15:10:00,75.46,75.48,75.39,75.42,66992.0,57.4085,57.4237,57.3552,57.378,66992.0
2019-03-08 15:20:00,75.43,75.56,75.42,75.48,97384.0,57.3856,57.4845,57.378,57.4237,97384.0
2019-03-08 15:30:00,75.48,75.55,75.38,75.38,111293.0,57.4237,57.4769,57.3476,57.3476,111293.0
2019-03-08 15:40:00,75.39,75.55,75.35,75.51,143206.0,57.3552,57.4769,57.3248,57.4465,143206.0
2019-03-08 15:50:00,75.51,75.75,75.5,75.72,436884.0,57.4465,57.6291,57.4389,57.6063,436884.0
2019-03-11 09:30:00,75.62,76.16,75.62,75.95,69878.0,57.5302,57.941,57.5302,57.7813,69878.0
2019-03-11 09:40:00,75.92,76.04,75.8,75.97,43331.0,57.7584,57.8497,57.6671,57.7965,43331.0
2019-03-11 09:50:00,75.97,75.99,75.8,75.87,43386.0,57.7965,57.8117,57.6671,57.7204,43386.0
2019-03-11 10:00:00,75.87,75.93,75.75,75.84,54543.0,57.7204,57.766,57.6291,57.6976,54543.0
2019-03-11 10:10:00,75.85,76.01,75.8,75.96,40962.0,57.7052,57.8269,57.6671,57.7889,40962.0
2019-03-11 10:20:00,75.97,76.13,75.96,76.09,39996.0,57.7965,57.9182,57.7889,57.8878,39996.0
2019-03-11 10:30:00,76.1,76.19,76.06,76.15,54521.0,57.8954,57.9638,57.8649,57.9334,54521.0
2019-03-11 10:40:00,76.15,76.21,75.95,75.96,51012.0,57.9334,57.9791,57.7813,57.7889,51012.0
2019-03-11 10:50:00,75.97,76.09,75.95,76.08,55296.0,57.7965,57.8878,57.7813,57.8802,55296.0
2019-03-11 11:00:00,76.08,76.14,76.03,76.12,51522.0,57.8802,57.9258,57.8421,57.9106,51522.0
2019-03-11 11:10:00,76.12,76.12,75.91,75.93,50760.0,57.9106,57.9106,57.7508,57.766,50760.0
2019-03-11 11:20:00,75.93,76.06,75.91,76.06,78111.0,57.766,57.8649,57.7508,57.8649,78111.0
2019-03-11 11:30:00,76.05,76.11,76.02,76.04,52159.0,57.8573,57.903,57.8345,57.8497,52159.0
2019-03-11 11:40:00,76.04,76.23,76.03,76.21,41201.0,57.8497,57.9943,57.8421,57.9791,41201.0
2019-03-11 11:50:00,76.21,76.21,76.07,76.13,70000.0,57.9791,57.9791,57.8725,57.9182,70000.0
2019-03-11 12:00:00,76.13,76.17,76.09,76.13,49616.0,57.9182,57.9486,57.8878,57.9182,49616.0
2019-03-11 12:10:00,76.12,76.18,76.11,76.16,81588.0,57.9106,57.9562,57.903,57.941,81588.0
2019-03-11 12:20:00,76.15,76.28,76.14,76.27,43717.0,57.9334,58.0323,57.9258,58.0247,43717.0
2019-03-11 12:30:00,76.26,76.31,76.2,76.24,39682.0,58.0171,58.0551,57.9714,58.0019,39682.0
2019-03-11 12:40:00,76.24,76.24,76.07,76.07,32084.0,58.0019,58.0019,57.8725,57.8725,32084.0
2019-03-11 12:50:00,76.07,76.11,76.03,76.09,29415.0,57.8725,57.903,57.8421,57.8878,29415.0
2019-03-11 13:00:00,76.09,76.13,76.05,76.12,37102.0,57.8878,57.9182,57.8573,57.9106,37102.0
2019-03-11 13:10:00,76.12,76.21,76.1,76.17,44288.0,57.9106,57.9791,57.8954,57.9486,44288.0
2019-03-11 13:20:00,76.17,76.26,76.17,76.24,51328.0,57.9486,58.0171,57.9486,58.0019,51328.0
2019-03-11 13:30:00,76.24,76.27,76.2,76.22,45083.0,58.0019,58.0247,57.9714,57.9867,45083.0
2019-03-11 13:40:00,76.23,76.26,76.2,76.21,32538.0,57.9943,58.0171,57.9714,57.9791,32538.0
2019-03-11 13:50:00,76.21,76.26,76.19,76.23,34947.0,57.9791,58.0171,57.9638,57.9943,34947.0
2019-03-11 14:00:00,76.24,76.28,76.17,76.18,43921.0,58.0019,58.0323,57.9486,57.9562,43921.0
2019-03-11 14:10:00,76.18,76.21,76.13,76.2,61738.0,57.9562,57.9791,57.9182,57.9714,61738.0
2019-03-11 14:20:00,76.2,76.28,76.19,76.27,45766.0,57.9714,58.0323,57.9638,58.0247,45766.0
2019-03-11 14:30:00,76.26,76.3,76.22,76.23,54909.0,58.0171,58.0475,57.9867,57.9943,54909.0
2019-03-11 14:40:00,76.22,76.26,76.2,76.24,50135.0,57.9867,58.0171,57.9714,58.0019,50135.0
2019-03-11 14:50:00,76.25,76.36,76.21,76.32,64494.0,58.0095,58.0932,57.9791,58.0627,64494.0
2019-03-11 15:00:00,76.32,76.39,76.27,76.37,59221.0,58.0627,58.116,58.0247,58.1008,59221.0
2019-03-11 15:10:00,76.37,76.39,76.27,76.28,90174.0,58.1008,58.116,58.0247,58.0323,90174.0
2019-03-11 15:20:00,76.28,76.35,76.21,76.25,102494.0,58.0323,58.0856,57.9791,58.0095,102494.0
2019-03-11 15:30:00,76.25,76.49,76.25,76.41,113387.0,58.0095,58.1921,58.0095,58.1312,113387.0
2019-03-11 15:40:00,76.41,76.43,76.35,76.4,160408.0,58.1312,58.1464,58.0856,58.1236,160408.0
2019-03-11 15:50:00,76.39,76.41,76.24,76.32,437625.0,58.116,58.1312,58.0019,58.0627,437625.0
2019-03-12 09:30:00,76.5,76.67,76.38,76.42,103502.0,58.1997,58.329,58.1084,58.1388,103502.0
2019-03-12 09:40:00,76.41,76.54,76.32,76.47,88639.0,58.1312,58.2301,58.0627,58.1769,88639.0
2019-03-12 09:50:00,76.48,76.49,76.16,76.17,52552.0,58.1845,58.1921,57.941,57.9486,52552.0
2019-03-12 10:00:00,76.17,76.39,76.14,76.34,95411.0,57.9486,58.116,57.9258,58.078,95411.0
2019-03-12 10:10:00,76.35,76.38,76.19,76.27,83146.0,58.0856,58.1084,57.9638,58.0247,83146.0
2019-03-12 10:20:00,76.27,76.3,76.11,76.19,86790.0,58.0247,58.0475,57.903,57.9638,86790.0
2019-03-12 10:30:00,76.18,76.26,76.16,76.2,91173.0,57.9562,58.0171,57.941,57.9714,91173.0
2019-03-12 10:40:00,76.2,76.21,76.04,76.2,60629.0,57.9714,57.9791,57.8497,57.9714,60629.0
2019-03-12 10:50:00,76.21,76.25,76.07,76.14,51668.0,57.9791,58.0095,57.8725,57.9258,51668.0
2019-03-12 11:00:00,76.13,76.27,76.13,76.2,94993.0,57.9182,58.0247,57.9182,57.9714,94993.0
2019-03-12 11:10:00,76.2,76.41,76.2,76.41,91532.0,57.9714,58.1312,57.9714,58.1312,91532.0
2019-03-12 11:20:00,76.4,76.42,76.31,76.33,72177.0,58.1236,58.1388,58.0551,58.0703,72177.0
2019-03-12 11:30:00,76.34,76.4,76.3,76.33,58352.0,58.078,58.1236,58.0475,58.0703,58352.0
2019-03-12 11:40:00,76.33,76.33,76.25,76.26,49635.0,58.0703,58.0703,58.0095,58.0171,49635.0
2019-03-12 11:50:00,76.27,76.3,76.26,76.28,78943.0,58.0247,58.0475,58.0171,58.0323,78943.0
2019-03-12 12:00:00,76.29,76.34,76.24,76.32,64283.0,58.0399,58.078,58.0019,58.0627,64283.0
2019-03-12 12:10:00,76.31,76.39,76.28,76.39,39153.0,58.0551,58.116,58.0323,58.116,39153.0
2019-03-12 12:20:00,76.39,76.4,76.28,76.29,63001.0,58.116,58.1236,58.0323,58.0399,63001.0
2019-03-12 12:30:00,76.29,76.3,76.21,76.25,54075.0,58.0399,58.0475,57.9791,58.0095,54075.0
2019-03-12 12:40:00,76.26,76.32,76.24,76.27,52542.0,58.0171,58.0627,58.0019,58.0247,52542.0
2019-03-12 12:50:00,76.26,76.3,76.23,76.26,51136.0,58.0171,58.0475,57.9943,58.0171,51136.0
2019-03-12 13:00:00,76.27,76.33,76.22,76.23,49976.0,58.0247,58.0703,57.9867,57.9943,49976.0
2019-03-12 13:10:00,76.23,76.27,76.23,76.26,25505.0,57.9943,58.0247,57.9943,58.0171,25505.0
2019-03-12 13:20:00,76.26,76.37,76.26,76.36,33379.0,58.0171,58.1008,58.0171,58.0932,33379.0
2019-03-12 13:30:00,76.36,76.4,76.31,76.37,53872.0,58.0932,58.1236,58.0551,58.1008,53872.0
2019-03-12 13:40:00,76.37,76.38,76.31,76.34,40186.0,58.1008,58.1084,58.0551,58.078,40186.0
2019-03-12 13:50:00,76.35,76.44,76.35,76.43,149320.0,58.0856,58.154,58.0856,58.1464,149320.0
2019-03-12 14:00:00,76.44,76.46,76.39,76.44,50944.0,58.154,58.1692,58.116,58.154,50944.0
2019-03-12 14:10:00,76.44,76.47,76.4,76.42,51413.0,58.154,58.1769,58.1236,58.1388,51413.0
2019-03-12 14:20:00,76.42,76.49,76.39,76.42,75716.0,58.1388,58.1921,58.116,58.1388,75716.0
2019-03-12 14:30:00,76.43,76.45,76.37,76.39,43363.0,58.1464,58.1616,58.1008,58.116,43363.0
2019-03-12 14:40:00,76.39,76.4,76.33,76.35,46610.0,58.116,58.1236,58.0703,58.0856,46610.0
2019-03-12 14:50:00,76.35,76.44,76.33,76.42,46473.0,58.0856,58.154,58.0703,58.1388,46473.0
2019-03-12 15:00:00,76.43,76.43,76.37,76.4,48072.0,58.1464,58.1464,58.1008,58.1236,48072.0
2019-03-12 15:10:00,76.4,76.42,76.28,76.29,67295.0,58.1236,58.1388,58.0323,58.0399,67295.0
2019-03-12 15:20:00,76.29,76.36,76.23,76.36,78151.0,58.0399,58.0932,57.9943,58.0932,78151.0
2019-03-12 15:30:00,76.36,76.43,76.35,76.38,90307.0,58.0932,58.1464,58.0856,58.1084,90307.0
2019-03-12 15:40:00,76.39,76.49,76.36,76.39,136174.0,58.116,58.1921,58.0932,58.116,136174.0
2019-03-12 15:50:00,76.39,76.46,76.26,76.34,400703.0,58.116,58.1692,58.0171,58.078,400703.0
2019-03-13 09:30:00,76.35,76.52,76.24,76.41,84777.0,58.0856,58.2149,58.0019,58.1312,84777.0
2019-03-13 09:40:00,76.42,76.46,76.38,76.43,83349.0,58.1388,58.1692,58.1084,58.1464,83349.0
2019-03-13 09:50:00,76.42,76.53,76.37,76.46,53217.0,58.1388,58.2225,58.1008,58.1692,53217.0
2019-03-13 10:00:00,76.45,76.46,76.31,76.34,72571.0,58.1616,58.1692,58.0551,58.078,72571.0
2019-03-13 10:10:00,76.34,76.43,76.27,76.36,67268.0,58.078,58.1464,58.0247,58.0932,67268.0
2019-03-13 10:20:00,76.35,76.38,76.22,76.35,58279.0,58.0856,58.1084,57.9867,58.0856,58279.0
2019-03-13 10:30:00,76.34,76.5,76.34,76.44,94434.0,58.078,58.1997,58.078,58.154,94434.0
2019-03-13 10:40:00,76.44,76.44,76.34,76.34,48251.0,58.154,58.154,58.078,58.078,48251.0
2019-03-13 10:50:00,76.35,76.41,76.24,76.28,99303.0,58.0856,58.1312,58.0019,58.0323,99303.0
2019-03-13 11:00:00,76.29,76.41,76.29,76.35,76804.0,58.0399,58.1312,58.0399,58.0856,76804.0
2019-03-13 11:10:00,76.36,76.39,76.26,76.3,50396.0,58.0932,58.116,58.0171,58.0475,50396.0
2019-03-13 11:20:00,76.3,76.39,76.27,76.36,45480.0,58.0475,58.116,58.0247,58.0932,45480.0
2019-03-13 11:30:00,76.36,76.37,76.31,76.33,59426.0,58.0932,58.1008,58.0551,58.0703,59426.0
2019-03-13 11:40:00,76.34,76.35,76.27,76.29,34622.0,58.078,58.0856,58.0247,58.0399,34622.0
2019-03-13 11:50:00,76.29,76.4,76.28,76.31,51096.0,58.0399,58.1236,58.0323,58.0551,51096.0
2019-03-13 12:00:00,76.31,76.4,76.26,76.38,78960.0,58.0551,58.1236,58.0171,58.1084,78960.0
2019-03-13 12:10:00,76.39,76.4,76.25,76.27,80141.0,58.116,58.1236,58.0095,58.0247,80141.0
2019-03-13 12:20:00,76.27,76.27,76.16,76.2,46571.0,58.0247,58.0247,57.941,57.9714,46571.0
2019-03-13 12:30:00,76.2,76.25,76.14,76.18,39267.0,57.9714,58.0095,57.9258,57.9562,39267.0
2019-03-13 12:40:00,76.18,76.26,76.17,76.23,44115.0,57.9562,58.0171,57.9486,57.9943,44115.0
2019-03-13 12:50:00,76.23,76.29,76.22,76.25,34124.0,57.9943,58.0399,57.9867,58.0095,34124.0
2019-03-13 13:00:00,76.25,76.32,76.24,76.3,40733.0,58.0095,58.0627,58.0019,58.0475,40733.0
2019-03-13 13:10:00,76.3,76.35,76.27,76.31,35102.0,58.0475,58.0856,58.0247,58.0551,35102.0
2019-03-13 13:20:00,76.31,76.34,76.26,76.26,40433.0,58.0551,58.078,58.0171,58.0171,40433.0
2019-03-13 13:30:00,76.26,76.31,76.24,76.3,44464.0,58.0171,58.0551,58.0019,58.0475,44464.0
2019-03-13 13:40:00,76.3,76.33,76.26,76.28,37330.0,58.0475,58.0703,58.0171,58.0323,37330.0
2019-03-13 13:50:00,76.28,76.31,76.22,76.3,50405.0,58.0323,58.0551,57.9867,58.0475,50405.0
2019-03-13 14:00:00,76.3,76.37,76.29,76.31,66872.0,58.0475,58.1008,58.0399,58.0551,66872.0
2019-03-13 14:10:00,76.31,76.32,76.24,76.28,48250.0,58.0551,58.0627,58.0019,58.0323,48250.0
2019-03-13 14:20:00,76.27,76.33,76.25,76.31,66935.0,58.0247,58.0703,58.0095,58.0551,66935.0
2019-03-13 14:30:00,76.32,76.42,76.3,76.39,65039.0,58.0627,58.1388,58.0475,58.116,65039.0
2019-03-13 14:40:00,76.39,76.44,76.33,76.4,89324.0,58.116,58.154,58.0703,58.1236,89324.0
2019-03-13 14:50:00,76.4,76.49,76.34,76.48,71380.0,58.1236,58.1921,58.078,58.1845,71380.0
2019-03-13 15:00:00,76.49,76.51,76.39,76.39,81370.0,58.1921,58.2073,58.116,58.116,81370.0
2019-03-13 15:10:00,76.39,76.43,76.33,76.39,132832.0,58.116,58.1464,58.0703,58.116,132832.0
2019-03-13 15:20:00,76.38,76.41,76.31,76.32,154386.0,58.1084,58.1312,58.0551,58.0627,154386.0
2019-03-13 15:30:00,76.32,76.41,76.31,76.38,141868.0,58.0627,58.1312,58.0551,58.1084,141868.0
2019-03-13 15:40:00,76.39,76.41,76.27,76.28,218498.0,58.116,58.1312,58.0247,58.0323,218498.0
2019-03-13 15:50:00,76.29,76.35,76.19,76.28,422799.0,58.0399,58.0856,57.9638,58.0323,422799.0
2019-03-14 09:30:00,76.6,76.69,76.15,76.32,110183.0,58.2758,58.3442,57.9334,58.0627,110183.0
2019-03-14 09:40:00,76.31,76.35,76.06,76.15,141036.0,58.0551,58.0856,57.8649,57.9334,141036.0
2019-03-14 09:50:00,76.16,76.31,76.16,76.28,57894.0,57.941,58.0551,57.941,58.0323,57894.0
2019-03-14 10:00:00,76.28,76.28,76.1,76.2,97066.0,58.0323,58.0323,57.8954,57.9714,97066.0
2019-03-14 10:10:00,76.2,76.31,76.14,76.28,92682.0,57.9714,58.0551,57.9258,58.0323,92682.0
2019-03-14 10:20:00,76.29,76.34,76.26,76.34,92899.0,58.0399,58.078,58.0171,58.078,92899.0
2019-03-14 10:30:00,76.35,76.51,76.34,76.39,78648.0,58.0856,58.2073,58.078,58.116,78648.0
2019-03-14 10:40:00,76.39,76.56,76.38,76.38,73991.0,58.116,58.2453,58.1084,58.1084,73991.0
2019-03-14 10:50:00,76.38,76.53,76.24,76.51,158744.0,58.1084,58.2225,58.0019,58.2073,158744.0
2019-03-14 11:00:00,76.51,76.58,76.28,76.34,194537.0,58.2073,58.2605,58.0323,58.078,194537.0
2019-03-14 11:10:00,76.34,76.52,76.27,76.47,149756.0,58.078,58.2149,58.0247,58.1769,149756.0
2019-03-14 11:20:00,76.47,76.52,76.42,76.49,75991.0,58.1769,58.2149,58.1388,58.1921,75991.0
2019-03-14 11:30:00,76.5,76.54,76.48,76.52,46827.0,58.1997,58.2301,58.1845,58.2149,46827.0
2019-03-14 11:40:00,76.52,76.59,76.49,76.55,71901.0,58.2149,58.2682,58.1921,58.2377,71901.0
2019-03-14 11:50:00,76.55,76.64,76.54,76.54,60658.0,58.2377,58.3062,58.2301,58.2301,60658.0
2019-03-14 12:00:00,76.55,76.57,76.48,76.53,45890.0,58.2377,58.2529,58.1845,58.2225,45890.0
2019-03-14 12:10:00,76.53,76.54,76.45,76.48,34187.0,58.2225,58.2301,58.1616,58.1845,34187.0
2019-03-14 12:20:00,76.49,76.5,76.42,76.47,45431.0,58.1921,58.1997,58.1388,58.1769,45431.0
2019-03-14 12:30:00,76.47,76.48,76.41,76.43,36574.0,58.1769,58.1845,58.1312,58.1464,36574.0
2019-03-14 12:40:00,76.43,76.51,76.4,76.5,27227.0,58.1464,58.2073,58.1236,58.1997,27227.0
2019-03-14 12:50:00,76.51,76.52,76.42,76.45,45682.0,58.2073,58.2149,58.1388,58.1616,45682.0
2019-03-14 13:00:00,76.45,76.48,76.38,76.38,38615.0,58.1616,58.1845,58.1084,58.1084,38615.0
2019-03-14 13:10:00,76.39,76.41,76.3,76.33,47084.0,58.116,58.1312,58.0475,58.0703,47084.0
2019-03-14 13:20:00,76.33,76.35,76.22,76.22,27501.0,58.0703,58.0856,57.9867,57.9867,27501.0
2019-03-14 13:30:00,76.23,76.29,76.21,76.23,41298.0,57.9943,58.0399,57.9791,57.9943,41298.0
2019-03-14 13:40:00,76.23,76.25,76.17,76.19,31759.0,57.9943,58.0095,57.9486,57.9638,31759.0
2019-03-14 13:50:00,76.19,76.23,76.15,76.21,36758.0,57.9638,57.9943,57.9334,57.9791,36758.0
2019-03-14 14:00:00,76.2,76.28,76.2,76.26,28994.0,57.9714,58.0323,57.9714,58.0171,28994.0
2019-03-14 14:10:00,76.25,76.29,76.2,76.27,70406.0,58.0095,58.0399,57.9714,58.0247,70406.0
2019-03-14 14:20:00,76.28,76.28,76.2,76.22,32532.0,58.0323,58.0323,57.9714,57.9867,32532.0
2019-03-14 14:30:00,76.22,76.27,76.2,76.27,45624.0,57.9867,58.0247,57.9714,58.0247,45624.0
2019-03-14 14:40:00,76.26,76.33,76.23,76.31,56328.0,58.0171,58.0703,57.9943,58.0551,56328.0
2019-03-14 14:50:00,76.31,76.46,76.28,76.44,76228.0,58.0551,58.1692,58.0323,58.154,76228.0
2019-03-14 15:00:00,76.44,76.47,76.37,76.45,83504.0,58.154,58.1769,58.1008,58.1616,83504.0
2019-03-14 15:10:00,76.45,76.47,76.37,76.45,134095.0,58.1616,58.1769,58.1008,58.1616,134095.0
2019-03-14 15:20:00,76.44,76.6,76.44,76.58,114873.0,58.154,58.2758,58.154,58.2605,114873.0
2019-03-14 15:30:00,76.58,76.66,76.57,76.61,147457.0,58.2605,58.3214,58.2529,58.2834,147457.0
2019-03-14 15:40:00,76.61,76.67,76.6,76.64,200861.0,58.2834,58.329,58.2758,58.3062,200861.0
2019-03-14 15:50:00,76.64,76.74,76.58,76.65,545661.0,58.3062,58.3823,58.2605,58.3138,545661.0
2019-03-15 09:30:00,76.44,76.77,76.44,76.62,1044487.0,58.154,58.4051,58.154,58.291,1044487.0
2019-03-15 09:40:00,76.63,76.72,76.38,76.46,49086.0,58.2986,58.3671,58.1084,58.1692,49086.0
2019-03-15 09:50:00,76.46,76.47,76.23,76.31,52581.0,58.1692,58.1769,57.9943,58.0551,52581.0
2019-03-15 10:00:00,76.33,76.4,76.25,76.38,56103.0,58.0703,58.1236,58.0095,58.1084,56103.0
2019-03-15 10:10:00,76.4,76.54,76.34,76.52,52334.0,58.1236,58.2301,58.078,58.2149,52334.0
2019-03-15 10:20:00,76.52,76.58,76.46,76.57,33345.0,58.2149,58.2605,58.1692,58.2529,33345.0
2019-03-15 10:30:00,76.57,76.59,76.37,76.44,46592.0,58.2529,58.2682,58.1008,58.154,46592.0
2019-03-15 10:40:00,76.43,76.55,76.42,76.5,35680.0,58.1464,58.2377,58.1388,58.1997,35680.0
2019-03-15 10:50:00,76.5,76.55,76.49,76.5,45058.0,58.1997,58.2377,58.1921,58.1997,45058.0
2019-03-15 11:00:00,76.5,76.5,76.41,76.45,60417.0,58.1997,58.1997,58.1312,58.1616,60417.0
2019-03-15 11:10:00,76.46,76.59,76.42,76.59,62176.0,58.1692,58.2682,58.1388,58.2682,62176.0
2019-03-15 11:20:00,76.59,76.68,76.58,76.67,38360.0,58.2682,58.3366,58.2605,58.329,38360.0
2019-03-15 11:30:00,76.67,76.7,76.59,76.68,54598.0,58.329,58.3518,58.2682,58.3366,54598.0
2019-03-15 11:40:00,76.68,76.8,76.63,76.79,57604.0,58.3366,58.4279,58.2986,58.4203,57604.0
2019-03-15 11:50:00,76.8,76.81,76.65,76.67,61920.0,58.4279,58.4355,58.3138,58.329,61920.0
2019-03-15 12:00:00,76.68,76.69,76.58,76.65,54988.0,58.3366,58.3442,58.2605,58.3138,54988.0
2019-03-15 12:10:00,76.64,76.75,76.63,76.74,38694.0,58.3062,58.3899,58.2986,58.3823,38694.0
2019-03-15 12:20:00,76.74,76.81,76.72,76.78,37749.0,58.3823,58.4355,58.3671,58.4127,37749.0
2019-03-15 12:30:00,76.78,76.82,76.75,76.78,37454.0,58.4127,58.4431,58.3899,58.4127,37454.0
2019-03-15 12:40:00,76.79,76.86,76.78,76.82,32306.0,58.4203,58.4736,58.4127,58.4431,32306.0
2019-03-15 12:50:00,76.83,76.86,76.77,76.81,35672.0,58.4507,58.4736,58.4051,58.4355,35672.0
2019-03-15 13:00:00,76.8,76.81,76.68,76.73,33273.0,58.4279,58.4355,58.3366,58.3747,33273.0
2019-03-15 13:10:00,76.73,76.8,76.73,76.8,29098.0,58.3747,58.4279,58.3747,58.4279,29098.0
2019-03-15 13:20:00,76.81,76.81,76.73,76.73,23275.0,58.4355,58.4355,58.3747,58.3747,23275.0
2019-03-15 13:30:00,76.74,76.77,76.7,76.76,27436.0,58.3823,58.4051,58.3518,58.3975,27436.0
2019-03-15 13:40:00,76.77,76.87,76.74,76.84,43016.0,58.4051,58.4812,58.3823,58.4583,43016.0
2019-03-15 13:50:00,76.84,76.89,76.83,76.88,33023.0,58.4583,58.4964,58.4507,58.4888,33023.0
2019-03-15 14:00:00,76.87,76.92,76.84,76.85,44545.0,58.4812,58.5192,58.4583,58.466,44545.0
2019-03-15 14:10:00,76.86,76.92,76.85,76.86,36776.0,58.4736,58.5192,58.466,58.4736,36776.0
2019-03-15 14:20:00,76.86,76.89,76.82,76.83,55367.0,58.4736,58.4964,58.4431,58.4507,55367.0
2019-03-15 14:30:00,76.83,76.94,76.82,76.92,57169.0,58.4507,58.5344,58.4431,58.5192,57169.0
2019-03-15 14:40:00,76.92,77.0,76.9,76.97,55525.0,58.5192,58.5801,58.504,58.5572,55525.0
2019-03-15 14:50:00,76.97,76.97,76.9,76.94,67666.0,58.5572,58.5572,58.504,58.5344,67666.0
2019-03-15 15:00:00,76.94,76.98,76.87,76.87,56262.0,58.5344,58.5649,58.4812,58.4812,56262.0
2019-03-15 15:10:00,76.88,76.9,76.81,76.87,61297.0,58.4888,58.504,58.4355,58.4812,61297.0
2019-03-15 15:20:00,76.86,77.01,76.85,76.97,133686.0,58.4736,58.5877,58.466,58.5572,133686.0
2019-03-15 15:30:00,76.97,77.07,76.93,77.01,163117.0,58.5572,58.6333,58.5268,58.5877,163117.0
2019-03-15 15:40:00,77.01,77.09,76.99,77.09,177975.0,58.5877,58.6485,58.5725,58.6485,177975.0
2019-03-15 15:50:00,77.09,77.22,76.88,76.98,1199820.0,58.6485,58.7474,58.4888,58.5649,1199820.0
2019-03-18 09:30:00,77.1,77.16,76.67,76.86,207269.0,58.6561,58.7018,58.329,58.4736,207269.0
2019-03-18 09:40:00,76.86,76.87,76.57,76.6,91787.0,58.4736,58.4812,58.2529,58.2758,91787.0
2019-03-18 09:50:00,76.62,76.69,76.47,76.49,54246.0,58.291,58.3442,58.1769,58.1921,54246.0
2019-03-18 10:00:00,76.5,76.62,76.48,76.53,53676.0,58.1997,58.291,58.1845,58.2225,53676.0
2019-03-18 10:10:00,76.53,76.63,76.45,76.61,39243.0,58.2225,58.2986,58.1616,58.2834,39243.0
2019-03-18 10:20:00,76.6,76.68,76.53,76.63,31098.0,58.2758,58.3366,58.2225,58.2986,31098.0
2019-03-18 10:30:00,76.63,76.73,76.55,76.56,50773.0,58.2986,58.3747,58.2377,58.2453,50773.0
2019-03-18 10:40:00,76.56,76.66,76.55,76.61,39844.0,58.2453,58.3214,58.2377,58.2834,39844.0
2019-03-18 10:50:00,76.6,76.63,76.48,76.53,36457.0,58.2758,58.2986,58.1845,58.2225,36457.0
2019-03-18 11:00:00,76.52,76.53,76.45,76.49,37405.0,58.2149,58.2225,58.1616,58.1921,37405.0
2019-03-18 11:10:00,76.5,76.54,76.45,76.52,39075.0,58.1997,58.2301,58.1616,58.2149,39075.0
2019-03-18 11:20:00,76.53,76.53,76.43,76.47,58552.0,58.2225,58.2225,58.1464,58.1769,58552.0
2019-03-18 11:30:00,76.48,76.54,76.38,76.39,70086.0,58.1845,58.2301,58.1084,58.116,70086.0
2019-03-18 11:40:00,76.4,76.47,76.39,76.44,30795.0,58.1236,58.1769,58.116,58.154,30795.0
2019-03-18 11:50:00,76.44,76.55,76.44,76.53,31343.0,58.154,58.2377,58.154,58.2225,31343.0
2019-03-18 12:00:00,76.53,76.58,76.46,76.46,39537.0,58.2225,58.2605,58.1692,58.1692,39537.0
2019-03-18 12:10:00,76.46,76.48,76.37,76.39,44221.0,58.1692,58.1845,58.1008,58.116,44221.0
2019-03-18 12:20:00,76.39,76.41,76.35,76.38,38582.0,58.116,58.1312,58.0856,58.1084,38582.0
2019-03-18 12:30:00,76.39,76.41,76.33,76.4,28303.0,58.116,58.1312,58.0703,58.1236,28303.0
2019-03-18 12:40:00,76.41,76.45,76.4,76.45,23047.0,58.1312,58.1616,58.1236,58.1616,23047.0
2019-03-18 12:50:00,76.46,76.47,76.37,76.43,30205.0,58.1692,58.1769,58.1008,58.1464,30205.0
2019-03-18 13:00:00,76.44,76.44,76.39,76.44,17181.0,58.154,58.154,58.116,58.154,17181.0
2019-03-18 13:10:00,76.45,76.45,76.36,76.41,24734.0,58.1616,58.1616,58.0932,58.1312,24734.0
2019-03-18 13:20:00,76.41,76.45,76.4,76.42,28841.0,58.1312,58.1616,58.1236,58.1388,28841.0
2019-03-18 13:30:00,76.43,76.47,76.42,76.43,22629.0,58.1464,58.1769,58.1388,58.1464,22629.0
2019-03-18 13:40:00,76.44,76.5,76.44,76.5,25100.0,58.154,58.1997,58.154,58.1997,25100.0
2019-03-18 13:50:00,76.5,76.5,76.44,76.46,26594.0,58.1997,58.1997,58.154,58.1692,26594.0
2019-03-18 14:00:00,76.47,76.48,76.41,76.42,27109.0,58.1769,58.1845,58.1312,58.1388,27109.0
2019-03-18 14:10:00,76.42,76.44,76.33,76.35,34677.0,58.1388,58.154,58.0703,58.0856,34677.0
2019-03-18 14:20:00,76.35,76.39,76.33,76.33,38599.0,58.0856,58.116,58.0703,58.0703,38599.0
2019-03-18 14:30:00,76.34,76.43,76.34,76.4,40692.0,58.078,58.1464,58.078,58.1236,40692.0
2019-03-18 14:40:00,76.41,76.47,76.4,76.45,30492.0,58.1312,58.1769,58.1236,58.1616,30492.0
2019-03-18 14:50:00,76.45,76.46,76.36,76.46,33512.0,58.1616,58.1692,58.0932,58.1692,33512.0
2019-03-18 15:00:00,76.45,76.45,76.36,76.38,54632.0,58.1616,58.1616,58.0932,58.1084,54632.0
2019-03-18 15:10:00,76.38,76.41,76.35,76.4,39405.0,58.1084,58.1312,58.0856,58.1236,39405.0
2019-03-18 15:20:00,76.4,76.4,76.35,76.38,50508.0,58.1236,58.1236,58.0856,58.1084,50508.0
2019-03-18 15:30:00,76.38,76.4,76.27,76.33,120442.0,58.1084,58.1236,58.0247,58.0703,120442.0
2019-03-18 15:40:00,76.32,76.59,76.28,76.59,163882.0,58.0627,58.2682,58.0323,58.2682,163882.0
2019-03-18 15:50:00,76.59,76.63,76.44,76.59,329538.0,58.2682,58.2986,58.154,58.2682,329538.0
2019-03-19 09:30:00,76.67,76.73,76.28,76.28,129023.0,58.329,58.3747,58.0323,58.0323,129023.0
2019-03-19 09:40:00,76.29,76.29,76.08,76.16,70353.0,58.0399,58.0399,57.8802,57.941,70353.0
2019-03-19 09:50:00,76.13,76.14,75.88,75.93,80568.0,57.9182,57.9258,57.728,57.766,80568.0
2019-03-19 10:00:00,75.93,76.03,75.88,75.97,78712.0,57.766,57.8421,57.728,57.7965,78712.0
2019-03-19 10:10:00,75.97,76.07,75.95,75.99,84976.0,57.7965,57.8725,57.7813,57.8117,84976.0
2019-03-19 10:20:00,75.99,76.12,75.95,76.05,68526.0,57.8117,57.9106,57.7813,57.8573,68526.0
2019-03-19 10:30:00,76.06,76.15,76.05,76.15,61990.0,57.8649,57.9334,57.8573,57.9334,61990.0
2019-03-19 10:40:00,76.14,76.25,76.14,76.22,46996.0,57.9258,58.0095,57.9258,57.9867,46996.0
2019-03-19 10:50:00,76.21,76.23,76.03,76.11,58103.0,57.9791,57.9943,57.8421,57.903,58103.0
2019-03-19 11:00:00,76.13,76.17,76.05,76.08,35957.0,57.9182,57.9486,57.8573,57.8802,35957.0
2019-03-19 11:10:00,76.08,76.12,76.03,76.11,26842.0,57.8802,57.9106,57.8421,57.903,26842.0
2019-03-19 11:20:00,76.11,76.12,76.03,76.09,38863.0,57.903,57.9106,57.8421,57.8878,38863.0
2019-03-19 11:30:00,76.09,76.09,75.99,76.07,37325.0,57.8878,57.8878,57.8117,57.8725,37325.0
2019-03-19 11:40:00,76.08,76.12,76.04,76.08,36672.0,57.8802,57.9106,57.8497,57.8802,36672.0
2019-03-19 11:50:00,76.08,76.24,76.07,76.19,60274.0,57.8802,58.0019,57.8725,57.9638,60274.0
2019-03-19 12:00:00,76.19,76.19,76.1,76.1,36085.0,57.9638,57.9638,57.8954,57.8954,36085.0
2019-03-19 12:10:00,76.11,76.13,75.96,75.97,96503.0,57.903,57.9182,57.7889,57.7965,96503.0
2019-03-19 12:20:00,75.95,76.01,75.93,75.97,45270.0,57.7813,57.8269,57.766,57.7965,45270.0
2019-03-19 12:30:00,75.96,76.0,75.78,75.78,48139.0,57.7889,57.8193,57.6519,57.6519,48139.0
2019-03-19 12:40:00,75.78,75.79,75.46,75.46,152564.0,57.6519,57.6595,57.4085,57.4085,152564.0
2019-03-19 12:50:00,75.46,75.6,75.42,75.52,107465.0,57.4085,57.515,57.378,57.4541,107465.0
2019-03-19 13:00:00,75.52,75.54,75.36,75.53,128203.0,57.4541,57.4693,57.3324,57.4617,128203.0
2019-03-19 13:10:00,75.53,75.65,75.52,75.59,134109.0,57.4617,57.553,57.4541,57.5074,134109.0
2019-03-19 13:20:00,75.59,75.64,75.56,75.6,48318.0,57.5074,57.5454,57.4845,57.515,48318.0
2019-03-19 13:30:00,75.59,75.61,75.56,75.6,55225.0,57.5074,57.5226,57.4845,57.515,55225.0
2019-03-19 13:40:00,75.59,75.65,75.54,75.61,52872.0,57.5074,57.553,57.4693,57.5226,52872.0
2019-03-19 13:50:00,75.61,75.62,75.57,75.59,63726.0,57.5226,57.5302,57.4922,57.5074,63726.0
2019-03-19 14:00:00,75.59,75.62,75.53,75.55,64446.0,57.5074,57.5302,57.4617,57.4769,64446.0
2019-03-19 14:10:00,75.55,75.58,75.42,75.43,73641.0,57.4769,57.4998,57.378,57.3856,73641.0
2019-03-19 14:20:00,75.43,75.44,75.29,75.31,139552.0,57.3856,57.3933,57.2791,57.2944,139552.0
2019-03-19 14:30:00,75.32,75.38,75.31,75.31,162484.0,57.302,57.3476,57.2944,57.2944,162484.0
2019-03-19 14:40:00,75.32,75.35,75.22,75.3,225017.0,57.302,57.3248,57.2259,57.2867,225017.0
2019-03-19 14:50:00,75.3,75.35,75.22,75.24,67647.0,57.2867,57.3248,57.2259,57.2411,67647.0
2019-03-19 15:00:00,75.25,75.25,75.09,75.12,89223.0,57.2487,57.2487,57.127,57.1498,89223.0
2019-03-19 15:10:00,75.12,75.18,75.0,75.13,114956.0,57.1498,57.1955,57.0585,57.1574,114956.0
2019-03-19 15:20:00,75.14,75.14,75.06,75.13,86872.0,57.165,57.165,57.1042,57.1574,86872.0
2019-03-19 15:30:00,75.13,75.27,75.12,75.23,139462.0,57.1574,57.2639,57.1498,57.2335,139462.0
2019-03-19 15:40:00,75.23,75.23,75.05,75.12,205610.0,57.2335,57.2335,57.0965,57.1498,205610.0
2019-03-19 15:50:00,75.12,75.26,75.03,75.2,722224.0,57.1498,57.2563,57.0813,57.2107,722224.0
2019-03-20 09:30:00,75.45,75.45,75.21,75.31,221528.0,57.4009,57.4009,57.2183,57.2944,221528.0
2019-03-20 09:40:00,75.31,75.34,75.06,75.06,65225.0,57.2944,57.3172,57.1042,57.1042,65225.0
2019-03-20 09:50:00,75.06,75.08,74.87,74.93,80635.0,57.1042,57.1194,56.9596,57.0053,80635.0
2019-03-20 10:00:00,74.94,75.06,74.94,75.0,110439.0,57.0129,57.1042,57.0129,57.0585,110439.0
2019-03-20 10:10:00,74.99,75.09,74.89,75.08,117048.0,57.0509,57.127,56.9748,57.1194,117048.0
2019-03-20 10:20:00,75.07,75.16,74.99,75.14,96914.0,57.1118,57.1802,57.0509,57.165,96914.0
2019-03-20 10:30:00,75.14,75.2,75.08,75.09,78653.0,57.165,57.2107,57.1194,57.127,78653.0
2019-03-20 10:40:00,75.09,75.12,74.86,74.86,103850.0,57.127,57.1498,56.952,56.952,103850.0
2019-03-20 10:50:00,74.86,74.96,74.85,74.94,30880.0,56.952,57.0281,56.9444,57.0129,30880.0
2019-03-20 11:00:00,74.94,74.95,74.87,74.88,34574.0,57.0129,57.0205,56.9596,56.9672,34574.0
2019-03-20 11:10:00,74.88,74.88,74.79,74.82,69065.0,56.9672,56.9672,56.8987,56.9216,69065.0
2019-03-20 11:20:00,74.81,75.09,74.81,75.04,72777.0,56.914,57.127,56.914,57.0889,72777.0
2019-03-20 11:30:00,75.05,75.11,74.97,75.03,51535.0,57.0965,57.1422,57.0357,57.0813,51535.0
2019-03-20 11:40:00,75.03,75.05,74.97,74.98,35101.0,57.0813,57.0965,57.0357,57.0433,35101.0
2019-03-20 11:50:00,74.98,75.05,74.93,74.94,41900.0,57.0433,57.0965,57.0053,57.0129,41900.0
2019-03-20 12:00:00,74.95,74.97,74.9,74.91,47906.0,57.0205,57.0357,56.9824,56.99,47906.0
2019-03-20 12:10:00,74.9,74.99,74.88,74.99,26120.0,56.9824,57.0509,56.9672,57.0509,26120.0
2019-03-20 12:20:00,74.99,74.99,74.89,74.94,63515.0,57.0509,57.0509,56.9748,57.0129,63515.0
2019-03-20 12:30:00,74.94,74.95,74.78,74.87,46896.0,57.0129,57.0205,56.8911,56.9596,46896.0
2019-03-20 12:40:00,74.86,74.9,74.82,74.84,17034.0,56.952,56.9824,56.9216,56.9368,17034.0
2019-03-20 12:50:00,74.85,74.89,74.84,74.86,30567.0,56.9444,56.9748,56.9368,56.952,30567.0
2019-03-20 13:00:00,74.85,74.89,74.83,74.86,32364.0,56.9444,56.9748,56.9292,56.952,32364.0
2019-03-20 13:10:00,74.85,74.91,74.85,74.9,21805.0,56.9444,56.99,56.9444,56.9824,21805.0
2019-03-20 13:20:00,74.9,74.92,74.88,74.91,26539.0,56.9824,56.9976,56.9672,56.99,26539.0
2019-03-20 13:30:00,74.91,74.91,74.87,74.9,25921.0,56.99,56.99,56.9596,56.9824,25921.0
2019-03-20 13:40:00,74.9,74.92,74.86,74.89,31914.0,56.9824,56.9976,56.952,56.9748,31914.0
2019-03-20 13:50:00,74.88,74.89,74.77,74.87,47603.0,56.9672,56.9748,56.8835,56.9596,47603.0
2019-03-20 14:00:00,74.88,75.22,74.88,75.06,144110.0,56.9672,57.2259,56.9672,57.1042,144110.0
2019-03-20 14:10:00,75.08,75.15,74.98,75.08,133244.0,57.1194,57.1726,57.0433,57.1194,133244.0
2019-03-20 14:20:00,75.09,75.26,75.03,75.25,107581.0,57.127,57.2563,57.0813,57.2487,107581.0
2019-03-20 14:30:00,75.25,75.34,75.22,75.23,126932.0,57.2487,57.3172,57.2259,57.2335,126932.0
2019-03-20 14:40:00,75.24,75.34,75.16,75.28,78963.0,57.2411,57.3172,57.1802,57.2715,78963.0
2019-03-20 14:50:00,75.3,75.36,75.26,75.34,72649.0,57.2867,57.3324,57.2563,57.3172,72649.0
2019-03-20 15:00:00,75.35,75.35,75.18,75.23,58740.0,57.3248,57.3248,57.1955,57.2335,58740.0
2019-03-20 15:10:00,75.23,75.26,75.13,75.16,65897.0,57.2335,57.2563,57.1574,57.1802,65897.0
2019-03-20 15:20:00,75.17,75.2,75.14,75.18,67141.0,57.1878,57.2107,57.165,57.1955,67141.0
2019-03-20 15:30:00,75.18,75.18,74.77,74.81,125578.0,57.1955,57.1955,56.8835,56.914,125578.0
2019-03-20 15:40:00,74.81,74.97,74.8,74.9,242184.0,56.914,57.0357,56.9064,56.9824,242184.0
2019-03-20 15:50:00,74.89,74.98,74.81,74.94,420516.0,56.9748,57.0433,56.914,57.0129,420516.0
2019-03-21 09:30:00,75.11,75.24,74.94,75.09,82222.0,57.1422,57.2411,57.0129,57.127,82222.0
2019-03-21 09:40:00,75.11,75.14,75.03,75.06,27329.0,57.1422,57.165,57.0813,57.1042,27329.0
2019-03-21 09:50:00,75.08,75.11,74.97,75.0,73798.0,57.1194,57.1422,57.0357,57.0585,73798.0
2019-03-21 10:00:00,75.0,75.21,74.98,75.17,94203.0,57.0585,57.2183,57.0433,57.1878,94203.0
2019-03-21 10:10:00,75.19,75.3,75.17,75.29,66770.0,57.2031,57.2867,57.1878,57.2791,66770.0
2019-03-21 10:20:00,75.29,75.42,75.25,75.41,71574.0,57.2791,57.378,57.2487,57.3704,71574.0
2019-03-21 10:30:00,75.42,75.49,75.31,75.31,50643.0,57.378,57.4313,57.2944,57.2944,50643.0
2019-03-21 10:40:00,75.3,75.3,75.13,75.18,25829.0,57.2867,57.2867,57.1574,57.1955,25829.0
2019-03-21 10:50:00,75.19,75.19,74.96,75.01,26659.0,57.2031,57.2031,57.0281,57.0661,26659.0
2019-03-21 11:00:00,75.02,75.12,75.02,75.05,40787.0,57.0737,57.1498,57.0737,57.0965,40787.0
2019-03-21 11:10:00,75.04,75.05,74.95,75.05,38147.0,57.0889,57.0965,57.0205,57.0965,38147.0
2019-03-21 11:20:00,75.04,75.08,74.92,74.94,38083.0,57.0889,57.1194,56.9976,57.0129,38083.0
2019-03-21 11:30:00,74.94,75.05,74.9,75.0,32898.0,57.0129,57.0965,56.9824,57.0585,32898.0
2019-03-21 11:40:00,74.99,75.11,74.99,75.09,34017.0,57.0509,57.1422,57.0509,57.127,34017.0
2019-03-21 11:50:00,75.08,75.17,75.08,75.16,53158.0,57.1194,57.1878,57.1194,57.1802,53158.0
2019-03-21 12:00:00,75.17,75.26,75.15,75.22,37201.0,57.1878,57.2563,57.1726,57.2259,37201.0
2019-03-21 12:10:00,75.22,75.32,75.21,75.29,77477.0,57.2259,57.302,57.2183,57.2791,77477.0
2019-03-21 12:20:00,75.29,75.31,75.27,75.29,34226.0,57.2791,57.2944,57.2639,57.2791,34226.0
2019-03-21 12:30:00,75.3,75.32,75.2,75.28,48571.0,57.2867,57.302,57.2107,57.2715,48571.0
2019-03-21 12:40:00,75.28,75.32,75.25,75.29,29706.0,57.2715,57.302,57.2487,57.2791,29706.0
2019-03-21 12:50:00,75.3,75.36,75.28,75.33,28759.0,57.2867,57.3324,57.2715,57.3096,28759.0
2019-03-21 13:00:00,75.33,75.33,75.27,75.33,35155.0,57.3096,57.3096,57.2639,57.3096,35155.0
2019-03-21 13:10:00,75.33,75.34,75.28,75.29,38900.0,57.3096,57.3172,57.2715,57.2791,38900.0
2019-03-21 13:20:00,75.28,75.34,75.27,75.29,35694.0,57.2715,57.3172,57.2639,57.2791,35694.0
2019-03-21 13:30:00,75.29,75.35,75.27,75.28,25551.0,57.2791,57.3248,57.2639,57.2715,25551.0
2019-03-21 13:40:00,75.28,75.3,75.25,75.27,40523.0,57.2715,57.2867,57.2487,57.2639,40523.0
2019-03-21 13:50:00,75.27,75.3,75.25,75.28,36144.0,57.2639,57.2867,57.2487,57.2715,36144.0
2019-03-21 14:00:00,75.28,75.33,75.25,75.27,39543.0,57.2715,57.3096,57.2487,57.2639,39543.0
2019-03-21 14:10:00,75.27,75.35,75.26,75.26,69919.0,57.2639,57.3248,57.2563,57.2563,69919.0
2019-03-21 14:20:00,75.27,75.34,75.21,75.34,49627.0,57.2639,57.3172,57.2183,57.3172,49627.0
2019-03-21 14:30:00,75.34,75.42,75.32,75.4,63665.0,57.3172,57.378,57.302,57.3628,63665.0
2019-03-21 14:40:00,75.4,75.46,75.38,75.4,66068.0,57.3628,57.4085,57.3476,57.3628,66068.0
2019-03-21 14:50:00,75.4,75.42,75.35,75.38,42321.0,57.3628,57.378,57.3248,57.3476,42321.0
2019-03-21 15:00:00,75.38,75.43,75.34,75.38,93426.0,57.3476,57.3856,57.3172,57.3476,93426.0
2019-03-21 15:10:00,75.38,75.38,75.26,75.28,84164.0,57.3476,57.3476,57.2563,57.2715,84164.0
2019-03-21 15:20:00,75.28,75.29,75.14,75.17,127764.0,57.2715,57.2791,57.165,57.1878,127764.0
2019-03-21 15:30:00,75.17,75.22,75.1,75.17,232363.0,57.1878,57.2259,57.1346,57.1878,232363.0
2019-03-21 15:40:00,75.16,75.23,75.0,75.0,228735.0,57.1802,57.2335,57.0585,57.0585,228735.0
2019-03-21 15:50:00,75.01,75.11,74.99,75.11,642289.0,57.0661,57.1422,57.0509,57.1422,642289.0
2019-03-22 09:30:00,75.19,75.43,75.05,75.43,139764.0,57.2031,57.3856,57.0965,57.3856,139764.0
2019-03-22 09:40:00,75.4,75.73,75.38,75.58,125285.0,57.3628,57.6139,57.3476,57.4998,125285.0
2019-03-22 09:50:00,75.59,75.8,75.59,75.73,182694.0,57.5074,57.6671,57.5074,57.6139,182694.0
2019-03-22 10:00:00,75.71,75.77,75.53,75.55,133775.0,57.5987,57.6443,57.4617,57.4769,133775.0
2019-03-22 10:10:00,75.54,75.67,75.41,75.42,160497.0,57.4693,57.5682,57.3704,57.378,160497.0
2019-03-22 10:20:00,75.41,75.47,75.25,75.27,86561.0,57.3704,57.4161,57.2487,57.2639,86561.0
2019-03-22 10:30:00,75.27,75.54,75.23,75.52,105608.0,57.2639,57.4693,57.2335,57.4541,105608.0
2019-03-22 10:40:00,75.53,75.61,75.49,75.51,69128.0,57.4617,57.5226,57.4313,57.4465,69128.0
2019-03-22 10:50:00,75.5,75.54,75.4,75.43,71072.0,57.4389,57.4693,57.3628,57.3856,71072.0
2019-03-22 11:00:00,75.42,75.59,75.42,75.58,101844.0,57.378,57.5074,57.378,57.4998,101844.0
2019-03-22 11:10:00,75.58,75.77,75.57,75.73,88211.0,57.4998,57.6443,57.4922,57.6139,88211.0
2019-03-22 11:20:00,75.73,75.74,75.63,75.67,74206.0,57.6139,57.6215,57.5378,57.5682,74206.0
2019-03-22 11:30:00,75.67,75.73,75.61,75.67,78629.0,57.5682,57.6139,57.5226,57.5682,78629.0
2019-03-22 11:40:00,75.67,75.89,75.67,75.8,121354.0,57.5682,57.7356,57.5682,57.6671,121354.0
2019-03-22 11:50:00,75.8,75.8,75.65,75.7,500581.0,57.6671,57.6671,57.553,57.5911,500581.0
2019-03-22 12:00:00,75.69,75.78,75.64,75.68,68400.0,57.5834,57.6519,57.5454,57.5758,68400.0
2019-03-22 12:10:00,75.67,75.7,75.59,75.67,63642.0,57.5682,57.5911,57.5074,57.5682,63642.0
2019-03-22 12:20:00,75.68,75.77,75.66,75.71,37378.0,57.5758,57.6443,57.5606,57.5987,37378.0
2019-03-22 12:30:00,75.7,75.71,75.55,75.56,41886.0,57.5911,57.5987,57.4769,57.4845,41886.0
2019-03-22 12:40:00,75.56,75.56,75.37,75.46,63231.0,57.4845,57.4845,57.34,57.4085,63231.0
2019-03-22 12:50:00,75.45,75.49,75.4,75.42,47474.0,57.4009,57.4313,57.3628,57.378,47474.0
2019-03-22 13:00:00,75.42,75.47,75.34,75.38,60725.0,57.378,57.4161,57.3172,57.3476,60725.0
2019-03-22 13:10:00,75.38,75.46,75.35,75.4,36911.0,57.3476,57.4085,57.3248,57.3628,36911.0
2019-03-22 13:20:00,75.41,75.46,75.37,75.45,41139.0,57.3704,57.4085,57.34,57.4009,41139.0
2019-03-22 13:30:00,75.46,75.5,75.44,75.48,60473.0,57.4085,57.4389,57.3933,57.4237,60473.0
2019-03-22 13:40:00,75.49,75.56,75.47,75.51,74885.0,57.4313,57.4845,57.4161,57.4465,74885.0
2019-03-22 13:50:00,75.5,75.57,75.49,75.5,60186.0,57.4389,57.4922,57.4313,57.4389,60186.0
2019-03-22 14:00:00,75.49,75.56,75.44,75.53,84032.0,57.4313,57.4845,57.3933,57.4617,84032.0
2019-03-22 14:10:00,75.53,75.68,75.51,75.64,89728.0,57.4617,57.5758,57.4465,57.5454,89728.0
2019-03-22 14:20:00,75.65,75.67,75.59,75.64,102767.0,57.553,57.5682,57.5074,57.5454,102767.0
2019-03-22 14:30:00,75.64,75.7,75.62,75.64,103989.0,57.5454,57.5911,57.5302,57.5454,103989.0
2019-03-22 14:40:00,75.64,75.75,75.64,75.72,138961.0,57.5454,57.6291,57.5454,57.6063,138961.0
2019-03-22 14:50:00,75.72,75.75,75.67,75.7,78442.0,57.6063,57.6291,57.5682,57.5911,78442.0
2019-03-22 15:00:00,75.7,75.73,75.64,75.7,88316.0,57.5911,57.6139,57.5454,57.5911,88316.0
2019-03-22 15:10:00,75.7,75.71,75.64,75.66,99519.0,57.5911,57.5987,57.5454,57.5606,99519.0
2019-03-22 15:20:00,75.66,75.76,75.63,75.67,140535.0,57.5606,57.6367,57.5378,57.5682,140535.0
2019-03-22 15:30:00,75.66,75.66,75.45,75.56,169055.0,57.5606,57.5606,57.4009,57.4845,169055.0
2019-03-22 15:40:00,75.56,75.73,75.45,75.7,225670.0,57.4845,57.6139,57.4009,57.5911,225670.0
2019-03-22 15:50:00,75.7,75.71,75.51,75.53,411355.0,57.5911,57.5987,57.4465,57.4617,411355.0
2019-03-25 09:30:00,75.72,75.72,75.2,75.23,83294.0,57.6063,57.6063,57.2107,57.2335,83294.0
2019-03-25 09:40:00,75.22,75.43,75.21,75.4,120734.0,57.2259,57.3856,57.2183,57.3628,120734.0
2019-03-25 09:50:00,75.43,75.54,75.34,75.47,137973.0,57.3856,57.4693,57.3172,57.4161,137973.0
2019-03-25 10:00:00,75.46,75.64,75.43,75.43,95537.0,57.4085,57.5454,57.3856,57.3856,95537.0
2019-03-25 10:10:00,75.43,75.61,75.43,75.58,66725.0,57.3856,57.5226,57.3856,57.4998,66725.0
2019-03-25 10:20:00,75.58,75.65,75.52,75.6,44946.0,57.4998,57.553,57.4541,57.515,44946.0
2019-03-25 10:30:00,75.61,75.73,75.6,75.66,61240.0,57.5226,57.6139,57.515,57.5606,61240.0
2019-03-25 10:40:00,75.64,75.74,75.58,75.73,62318.0,57.5454,57.6215,57.4998,57.6139,62318.0
2019-03-25 10:50:00,75.73,75.87,75.73,75.85,86663.0,57.6139,57.7204,57.6139,57.7052,86663.0
2019-03-25 11:00:00,75.85,75.94,75.84,75.9,66689.0,57.7052,57.7736,57.6976,57.7432,66689.0
2019-03-25 11:10:00,75.9,75.9,75.67,75.68,71936.0,57.7432,57.7432,57.5682,57.5758,71936.0
2019-03-25 11:20:00,75.68,75.71,75.54,75.55,50351.0,57.5758,57.5987,57.4693,57.4769,50351.0
2019-03-25 11:30:00,75.55,75.69,75.53,75.68,56498.0,57.4769,57.5834,57.4617,57.5758,56498.0
2019-03-25 11:40:00,75.67,75.7,75.58,75.7,31907.0,57.5682,57.5911,57.4998,57.5911,31907.0
2019-03-25 11:50:00,75.69,75.75,75.67,75.71,35564.0,57.5834,57.6291,57.5682,57.5987,35564.0
2019-03-25 12:00:00,75.71,75.81,75.66,75.79,35105.0,57.5987,57.6747,57.5606,57.6595,35105.0
2019-03-25 12:10:00,75.79,75.8,75.74,75.75,34171.0,57.6595,57.6671,57.6215,57.6291,34171.0
2019-03-25 12:20:00,75.75,75.81,75.67,75.71,86041.0,57.6291,57.6747,57.5682,57.5987,86041.0
2019-03-25 12:30:00,75.71,75.78,75.65,75.72,59691.0,57.5987,57.6519,57.553,57.6063,59691.0
2019-03-25 12:40:00,75.74,75.82,75.72,75.8,45738.0,57.6215,57.6824,57.6063,57.6671,45738.0
2019-03-25 12:50:00,75.8,75.82,75.75,75.8,34228.0,57.6671,57.6824,57.6291,57.6671,34228.0
2019-03-25 13:00:00,75.79,75.89,75.78,75.87,109825.0,57.6595,57.7356,57.6519,57.7204,109825.0
2019-03-25 13:10:00,75.86,75.92,75.86,75.88,98385.0,57.7128,57.7584,57.7128,57.728,98385.0
2019-03-25 13:20:00,75.88,75.92,75.82,75.86,60044.0,57.728,57.7584,57.6824,57.7128,60044.0
2019-03-25 13:30:00,75.87,75.93,75.86,75.87,47230.0,57.7204,57.766,57.7128,57.7204,47230.0
2019-03-25 13:40:00,75.87,75.89,75.79,75.81,30224.0,57.7204,57.7356,57.6595,57.6747,30224.0
2019-03-25 13:50:00,75.81,75.83,75.69,75.73,25336.0,57.6747,57.69,57.5834,57.6139,25336.0
2019-03-25 14:00:00,75.72,75.78,75.64,75.67,47897.0,57.6063,57.6519,57.5454,57.5682,47897.0
2019-03-25 14:10:00,75.67,75.75,75.67,75.75,50132.0,57.5682,57.6291,57.5682,57.6291,50132.0
2019-03-25 14:20:00,75.75,75.78,75.69,75.7,64661.0,57.6291,57.6519,57.5834,57.5911,64661.0
2019-03-25 14:30:00,75.69,75.7,75.57,75.66,77108.0,57.5834,57.5911,57.4922,57.5606,77108.0
2019-03-25 14:40:00,75.66,75.73,75.65,75.67,30295.0,57.5606,57.6139,57.553,57.5682,30295.0
2019-03-25 14:50:00,75.67,75.84,75.67,75.83,39930.0,57.5682,57.6976,57.5682,57.69,39930.0
2019-03-25 15:00:00,75.84,75.85,75.75,75.85,74325.0,57.6976,57.7052,57.6291,57.7052,74325.0
2019-03-25 15:10:00,75.85,75.94,75.85,75.91,71432.0,57.7052,57.7736,57.7052,57.7508,71432.0
2019-03-25 15:20:00,75.92,76.04,75.86,75.86,118411.0,57.7584,57.8497,57.7128,57.7128,118411.0
2019-03-25 15:30:00,75.86,75.88,75.76,75.82,66691.0,57.7128,57.728,57.6367,57.6824,66691.0
2019-03-25 15:40:00,75.82,75.84,75.73,75.81,138127.0,57.6824,57.6976,57.6139,57.6747,138127.0
2019-03-25 15:50:00,75.81,76.0,75.77,75.94,493273.0,57.6747,57.8193,57.6443,57.7736,493273.0
2019-03-26 09:30:00,76.05,76.19,75.79,75.96,75049.0,57.8573,57.9638,57.6595,57.7889,75049.0
2019-03-26 09:40:00,75.97,76.27,75.97,76.24,39357.0,57.7965,58.0247,57.7965,58.0019,39357.0
2019-03-26 09:50:00,76.24,76.4,76.24,76.29,48982.0,58.0019,58.1236,58.0019,58.0399,48982.0
2019-03-26 10:00:00,76.3,76.54,76.25,76.51,86605.0,58.0475,58.2301,58.0095,58.2073,86605.0
2019-03-26 10:10:00,76.52,76.54,76.43,76.43,51644.0,58.2149,58.2301,58.1464,58.1464,51644.0
2019-03-26 10:20:00,76.44,76.45,76.33,76.37,41754.0,58.154,58.1616,58.0703,58.1008,41754.0
2019-03-26 10:30:00,76.37,76.56,76.35,76.5,43854.0,58.1008,58.2453,58.0856,58.1997,43854.0
2019-03-26 10:40:00,76.5,76.54,76.32,76.35,48944.0,58.1997,58.2301,58.0627,58.0856,48944.0
2019-03-26 10:50:00,76.36,76.56,76.33,76.54,75298.0,58.0932,58.2453,58.0703,58.2301,75298.0
2019-03-26 11:00:00,76.53,76.62,76.49,76.61,48793.0,58.2225,58.291,58.1921,58.2834,48793.0
2019-03-26 11:10:00,76.61,76.7,76.6,76.65,39160.0,58.2834,58.3518,58.2758,58.3138,39160.0
2019-03-26 11:20:00,76.66,76.7,76.6,76.68,30469.0,58.3214,58.3518,58.2758,58.3366,30469.0
2019-03-26 11:30:00,76.67,76.84,76.67,76.72,46987.0,58.329,58.4583,58.329,58.3671,46987.0
2019-03-26 11:40:00,76.73,76.81,76.71,76.78,34398.0,58.3747,58.4355,58.3594,58.4127,34398.0
2019-03-26 11:50:00,76.78,76.79,76.54,76.57,40090.0,58.4127,58.4203,58.2301,58.2529,40090.0
2019-03-26 12:00:00,76.57,76.63,76.53,76.55,41348.0,58.2529,58.2986,58.2225,58.2377,41348.0
2019-03-26 12:10:00,76.56,76.63,76.49,76.52,63159.0,58.2453,58.2986,58.1921,58.2149,63159.0
2019-03-26 12:20:00,76.52,76.52,76.41,76.43,33829.0,58.2149,58.2149,58.1312,58.1464,33829.0
2019-03-26 12:30:00,76.43,76.49,76.42,76.47,30756.0,58.1464,58.1921,58.1388,58.1769,30756.0
2019-03-26 12:40:00,76.47,76.49,76.41,76.42,50307.0,58.1769,58.1921,58.1312,58.1388,50307.0
2019-03-26 12:50:00,76.42,76.47,76.4,76.46,22170.0,58.1388,58.1769,58.1236,58.1692,22170.0
2019-03-26 13:00:00,76.47,76.52,76.4,76.4,32229.0,58.1769,58.2149,58.1236,58.1236,32229.0
2019-03-26 13:10:00,76.41,76.48,76.4,76.45,20287.0,58.1312,58.1845,58.1236,58.1616,20287.0
2019-03-26 13:20:00,76.45,76.51,76.43,76.47,18871.0,58.1616,58.2073,58.1464,58.1769,18871.0
2019-03-26 13:30:00,76.47,76.5,76.45,76.5,31953.0,58.1769,58.1997,58.1616,58.1997,31953.0
2019-03-26 13:40:00,76.49,76.54,76.47,76.48,20557.0,58.1921,58.2301,58.1769,58.1845,20557.0
2019-03-26 13:50:00,76.48,76.53,76.47,76.52,30467.0,58.1845,58.2225,58.1769,58.2149,30467.0
2019-03-26 14:00:00,76.53,76.62,76.52,76.52,35307.0,58.2225,58.291,58.2149,58.2149,35307.0
2019-03-26 14:10:00,76.52,76.53,76.41,76.42,26423.0,58.2149,58.2225,58.1312,58.1388,26423.0
2019-03-26 14:20:00,76.41,76.5,76.4,76.5,26799.0,58.1312,58.1997,58.1236,58.1997,26799.0
2019-03-26 14:30:00,76.5,76.55,76.45,76.53,33296.0,58.1997,58.2377,58.1616,58.2225,33296.0
2019-03-26 14:40:00,76.53,76.57,76.51,76.52,37944.0,58.2225,58.2529,58.2073,58.2149,37944.0
2019-03-26 14:50:00,76.52,76.59,76.49,76.57,32250.0,58.2149,58.2682,58.1921,58.2529,32250.0
2019-03-26 15:00:00,76.57,76.67,76.55,76.66,44840.0,58.2529,58.329,58.2377,58.3214,44840.0
2019-03-26 15:10:00,76.66,76.72,76.63,76.66,53038.0,58.3214,58.3671,58.2986,58.3214,53038.0
2019-03-26 15:20:00,76.67,76.69,76.61,76.65,90133.0,58.329,58.3442,58.2834,58.3138,90133.0
2019-03-26 15:30:00,76.65,76.66,76.57,76.6,83483.0,58.3138,58.3214,58.2529,58.2758,83483.0
2019-03-26 15:40:00,76.61,76.7,76.59,76.7,124885.0,58.2834,58.3518,58.2682,58.3518,124885.0
2019-03-26 15:50:00,76.7,76.93,76.67,76.88,356020.0,58.3518,58.5268,58.329,58.4888,356020.0
2019-03-27 09:30:00,76.72,76.85,76.48,76.52,186794.0,58.3671,58.466,58.1845,58.2149,186794.0
2019-03-27 09:40:00,76.51,76.7,76.3,76.66,70633.0,58.2073,58.3518,58.0475,58.3214,70633.0
2019-03-27 09:50:00,76.69,76.87,76.68,76.73,135329.0,58.3442,58.4812,58.3366,58.3747,135329.0
2019-03-27 10:00:00,76.73,76.82,76.68,76.68,61361.0,58.3747,58.4431,58.3366,58.3366,61361.0
2019-03-27 10:10:00,76.68,76.72,76.62,76.62,49293.0,58.3366,58.3671,58.291,58.291,49293.0
2019-03-27 10:20:00,76.62,76.67,76.48,76.65,66633.0,58.291,58.329,58.1845,58.3138,66633.0
2019-03-27 10:30:00,76.64,76.73,76.58,76.66,73329.0,58.3062,58.3747,58.2605,58.3214,73329.0
2019-03-27 10:40:00,76.66,76.67,76.46,76.46,62019.0,58.3214,58.329,58.1692,58.1692,62019.0
2019-03-27 10:50:00,76.45,76.46,76.34,76.45,60628.0,58.1616,58.1692,58.078,58.1616,60628.0
2019-03-27 11:00:00,76.45,76.59,76.43,76.53,60670.0,58.1616,58.2682,58.1464,58.2225,60670.0
2019-03-27 11:10:00,76.52,76.53,76.35,76.41,44337.0,58.2149,58.2225,58.0856,58.1312,44337.0
2019-03-27 11:20:00,76.4,76.44,76.36,76.39,49951.0,58.1236,58.154,58.0932,58.116,49951.0
2019-03-27 11:30:00,76.4,76.54,76.34,76.53,47298.0,58.1236,58.2301,58.078,58.2225,47298.0
2019-03-27 11:40:00,76.53,76.56,76.48,76.52,56446.0,58.2225,58.2453,58.1845,58.2149,56446.0
2019-03-27 11:50:00,76.51,76.52,76.43,76.49,57137.0,58.2073,58.2149,58.1464,58.1921,57137.0
2019-03-27 12:00:00,76.5,76.52,76.41,76.46,56166.0,58.1997,58.2149,58.1312,58.1692,56166.0
2019-03-27 12:10:00,76.45,76.64,76.45,76.64,57417.0,58.1616,58.3062,58.1616,58.3062,57417.0
2019-03-27 12:20:00,76.63,76.64,76.49,76.54,64443.0,58.2986,58.3062,58.1921,58.2301,64443.0
2019-03-27 12:30:00,76.54,76.55,76.49,76.52,38546.0,58.2301,58.2377,58.1921,58.2149,38546.0
2019-03-27 12:40:00,76.52,76.58,76.5,76.55,22556.0,58.2149,58.2605,58.1997,58.2377,22556.0
2019-03-27 12:50:00,76.55,76.63,76.5,76.57,52356.0,58.2377,58.2986,58.1997,58.2529,52356.0
2019-03-27 13:00:00,76.57,76.59,76.51,76.52,25229.0,58.2529,58.2682,58.2073,58.2149,25229.0
2019-03-27 13:10:00,76.52,76.72,76.51,76.72,52885.0,58.2149,58.3671,58.2073,58.3671,52885.0
2019-03-27 13:20:00,76.71,76.8,76.71,76.75,27050.0,58.3594,58.4279,58.3594,58.3899,27050.0
2019-03-27 13:30:00,76.74,76.74,76.66,76.7,30647.0,58.3823,58.3823,58.3214,58.3518,30647.0
2019-03-27 13:40:00,76.71,76.74,76.65,76.67,28392.0,58.3594,58.3823,58.3138,58.329,28392.0
2019-03-27 13:50:00,76.67,76.76,76.67,76.73,43810.0,58.329,58.3975,58.329,58.3747,43810.0
2019-03-27 14:00:00,76.73,76.77,76.66,76.77,70890.0,58.3747,58.4051,58.3214,58.4051,70890.0
2019-03-27 14:10:00,76.78,76.9,76.77,76.84,55101.0,58.4127,58.504,58.4051,58.4583,55101.0
2019-03-27 14:20:00,76.84,76.91,76.82,76.86,49515.0,58.4583,58.5116,58.4431,58.4736,49515.0
2019-03-27 14:30:00,76.85,76.92,76.76,76.79,51969.0,58.466,58.5192,58.3975,58.4203,51969.0
2019-03-27 14:40:00,76.79,76.82,76.73,76.75,47310.0,58.4203,58.4431,58.3747,58.3899,47310.0
2019-03-27 14:50:00,76.74,76.81,76.71,76.75,60070.0,58.3823,58.4355,58.3594,58.3899,60070.0
2019-03-27 15:00:00,76.75,76.76,76.63,76.67,58194.0,58.3899,58.3975,58.2986,58.329,58194.0
2019-03-27 15:10:00,76.68,76.76,76.64,76.76,81515.0,58.3366,58.3975,58.3062,58.3975,81515.0
2019-03-27 15:20:00,76.76,76.83,76.73,76.76,66739.0,58.3975,58.4507,58.3747,58.3975,66739.0
2019-03-27 15:30:00,76.76,76.91,76.76,76.84,97198.0,58.3975,58.5116,58.3975,58.4583,97198.0
2019-03-27 15:40:00,76.84,76.92,76.72,76.73,172932.0,58.4583,58.5192,58.3671,58.3747,172932.0
2019-03-27 15:50:00,76.73,76.85,76.59,76.83,565103.0,58.3747,58.466,58.2682,58.4507,565103.0
2019-03-28 09:30:00,76.81,77.05,76.61,76.72,102472.0,58.4355,58.6181,58.2834,58.3671,102472.0
2019-03-28 09:40:00,76.76,76.96,76.49,76.52,127807.0,58.3975,58.5496,58.1921,58.2149,127807.0
2019-03-28 09:50:00,76.51,76.6,76.38,76.48,76244.0,58.2073,58.2758,58.1084,58.1845,76244.0
2019-03-28 10:00:00,76.51,76.51,76.16,76.34,102646.0,58.2073,58.2073,57.941,58.078,102646.0
2019-03-28 10:10:00,76.34,76.47,76.32,76.38,45944.0,58.078,58.1769,58.0627,58.1084,45944.0
2019-03-28 10:20:00,76.36,76.5,76.31,76.46,38332.0,58.0932,58.1997,58.0551,58.1692,38332.0
2019-03-28 10:30:00,76.44,76.46,76.26,76.29,38620.0,58.154,58.1692,58.0171,58.0399,38620.0
2019-03-28 10:40:00,76.27,76.28,76.13,76.15,39257.0,58.0247,58.0323,57.9182,57.9334,39257.0
2019-03-28 10:50:00,76.15,76.25,76.09,76.11,41913.0,57.9334,58.0095,57.8878,57.903,41913.0
2019-03-28 11:00:00,76.11,76.31,76.08,76.15,87242.0,57.903,58.0551,57.8802,57.9334,87242.0
2019-03-28 11:10:00,76.14,76.25,76.13,76.14,38132.0,57.9258,58.0095,57.9182,57.9258,38132.0
2019-03-28 11:20:00,76.14,76.16,76.02,76.1,42153.0,57.9258,57.941,57.8345,57.8954,42153.0
2019-03-28 11:30:00,76.1,76.14,76.05,76.08,33074.0,57.8954,57.9258,57.8573,57.8802,33074.0
2019-03-28 11:40:00,76.08,76.12,75.87,75.92,42563.0,57.8802,57.9106,57.7204,57.7584,42563.0
2019-03-28 11:50:00,75.92,75.94,75.76,75.84,39582.0,57.7584,57.7736,57.6367,57.6976,39582.0
2019-03-28 12:00:00,75.83,75.92,75.79,75.84,47747.0,57.69,57.7584,57.6595,57.6976,47747.0
2019-03-28 12:10:00,75.84,75.85,75.66,75.73,60306.0,57.6976,57.7052,57.5606,57.6139,60306.0
2019-03-28 12:20:00,75.73,75.79,75.63,75.67,45522.0,57.6139,57.6595,57.5378,57.5682,45522.0
2019-03-28 12:30:00,75.67,75.91,75.67,75.89,48082.0,57.5682,57.7508,57.5682,57.7356,48082.0
2019-03-28 12:40:00,75.89,75.89,75.76,75.77,27659.0,57.7356,57.7356,57.6367,57.6443,27659.0
2019-03-28 12:50:00,75.77,75.84,75.73,75.8,47060.0,57.6443,57.6976,57.6139,57.6671,47060.0
2019-03-28 13:00:00,75.79,75.85,75.75,75.78,44507.0,57.6595,57.7052,57.6291,57.6519,44507.0
2019-03-28 13:10:00,75.77,75.87,75.77,75.83,32955.0,57.6443,57.7204,57.6443,57.69,32955.0
2019-03-28 13:20:00,75.83,75.87,75.81,75.87,26503.0,57.69,57.7204,57.6747,57.7204,26503.0
2019-03-28 13:30:00,75.86,75.86,75.72,75.73,37340.0,57.7128,57.7128,57.6063,57.6139,37340.0
2019-03-28 13:40:00,75.74,75.79,75.71,75.74,24920.0,57.6215,57.6595,57.5987,57.6215,24920.0
2019-03-28 13:50:00,75.74,75.86,75.72,75.81,37070.0,57.6215,57.7128,57.6063,57.6747,37070.0
2019-03-28 14:00:00,75.81,75.87,75.79,75.81,34075.0,57.6747,57.7204,57.6595,57.6747,34075.0
2019-03-28 14:10:00,75.81,75.89,75.79,75.8,41212.0,57.6747,57.7356,57.6595,57.6671,41212.0
2019-03-28 14:20:00,75.81,75.85,75.76,75.82,42210.0,57.6747,57.7052,57.6367,57.6824,42210.0
2019-03-28 14:30:00,75.81,75.9,75.76,75.84,41349.0,57.6747,57.7432,57.6367,57.6976,41349.0
2019-03-28 14:40:00,75.84,75.96,75.8,75.89,45516.0,57.6976,57.7889,57.6671,57.7356,45516.0
2019-03-28 14:50:00,75.89,75.9,75.77,75.77,98298.0,57.7356,57.7432,57.6443,57.6443,98298.0
2019-03-28 15:00:00,75.77,75.78,75.59,75.61,141962.0,57.6443,57.6519,57.5074,57.5226,141962.0
2019-03-28 15:10:00,75.61,75.75,75.6,75.7,107197.0,57.5226,57.6291,57.515,57.5911,107197.0
2019-03-28 15:20:00,75.7,75.7,75.61,75.67,63753.0,57.5911,57.5911,57.5226,57.5682,63753.0
2019-03-28 15:30:00,75.66,75.78,75.66,75.78,90435.0,57.5606,57.6519,57.5606,57.6519,90435.0
2019-03-28 15:40:00,75.78,75.83,75.75,75.78,130315.0,57.6519,57.69,57.6291,57.6519,130315.0
2019-03-28 15:50:00,75.78,75.83,75.6,75.68,464017.0,57.6519,57.69,57.515,57.5758,464017.0
2019-03-29 09:30:00,75.51,75.75,75.22,75.73,107041.0,57.4465,57.6291,57.2259,57.6139,107041.0
2019-03-29 09:40:00,75.73,75.73,75.39,75.54,88124.0,57.6139,57.6139,57.3552,57.4693,88124.0
2019-03-29 09:50:00,75.54,75.67,75.42,75.56,166562.0,57.4693,57.5682,57.378,57.4845,166562.0
2019-03-29 10:00:00,75.54,75.66,75.41,75.47,161666.0,57.4693,57.5606,57.3704,57.4161,161666.0
2019-03-29 10:10:00,75.46,75.5,75.33,75.41,57366.0,57.4085,57.4389,57.3096,57.3704,57366.0
2019-03-29 10:20:00,75.42,75.53,75.38,75.5,140676.0,57.378,57.4617,57.3476,57.4389,140676.0
2019-03-29 10:30:00,75.51,75.76,75.48,75.76,30377.0,57.4465,57.6367,57.4237,57.6367,30377.0
2019-03-29 10:40:00,75.76,75.77,75.62,75.63,47542.0,57.6367,57.6443,57.5302,57.5378,47542.0
2019-03-29 10:50:00,75.62,75.75,75.59,75.75,45039.0,57.5302,57.6291,57.5074,57.6291,45039.0
2019-03-29 11:00:00,75.75,75.92,75.7,75.92,35012.0,57.6291,57.7584,57.5911,57.7584,35012.0
2019-03-29 11:10:00,75.91,75.93,75.83,75.92,30916.0,57.7508,57.766,57.69,57.7584,30916.0
2019-03-29 11:20:00,75.92,75.99,75.88,75.89,39910.0,57.7584,57.8117,57.728,57.7356,39910.0
2019-03-29 11:30:00,75.9,75.95,75.83,75.84,60784.0,57.7432,57.7813,57.69,57.6976,60784.0
2019-03-29 11:40:00,75.85,76.02,75.81,76.02,54086.0,57.7052,57.8345,57.6747,57.8345,54086.0
2019-03-29 11:50:00,76.0,76.13,75.98,76.04,39231.0,57.8193,57.9182,57.8041,57.8497,39231.0
2019-03-29 12:00:00,76.05,76.06,75.99,76.05,34686.0,57.8573,57.8649,57.8117,57.8573,34686.0
2019-03-29 12:10:00,76.04,76.08,75.98,76.03,34662.0,57.8497,57.8802,57.8041,57.8421,34662.0
2019-03-29 12:20:00,76.03,76.08,76.02,76.03,19340.0,57.8421,57.8802,57.8345,57.8421,19340.0
2019-03-29 12:30:00,76.03,76.17,76.02,76.11,36733.0,57.8421,57.9486,57.8345,57.903,36733.0
2019-03-29 12:40:00,76.1,76.13,76.05,76.11,29783.0,57.8954,57.9182,57.8573,57.903,29783.0
2019-03-29 12:50:00,76.1,76.12,76.04,76.1,29476.0,57.8954,57.9106,57.8497,57.8954,29476.0
2019-03-29 13:00:00,76.1,76.1,75.95,75.95,27552.0,57.8954,57.8954,57.7813,57.7813,27552.0
2019-03-29 13:10:00,75.95,76.01,75.9,76.0,36257.0,57.7813,57.8269,57.7432,57.8193,36257.0
2019-03-29 13:20:00,76.0,76.11,76.0,76.06,26072.0,57.8193,57.903,57.8193,57.8649,26072.0
2019-03-29 13:30:00,76.05,76.1,76.01,76.09,25833.0,57.8573,57.8954,57.8269,57.8878,25833.0
2019-03-29 13:40:00,76.09,76.13,76.07,76.11,40519.0,57.8878,57.9182,57.8725,57.903,40519.0
2019-03-29 13:50:00,76.11,76.23,76.08,76.2,43186.0,57.903,57.9943,57.8802,57.9714,43186.0
2019-03-29 14:00:00,76.2,76.31,76.17,76.3,71947.0,57.9714,58.0551,57.9486,58.0475,71947.0
2019-03-29 14:10:00,76.3,76.38,76.29,76.3,53972.0,58.0475,58.1084,58.0399,58.0475,53972.0
2019-03-29 14:20:00,76.3,76.39,76.29,76.36,59730.0,58.0475,58.116,58.0399,58.0932,59730.0
2019-03-29 14:30:00,76.35,76.36,76.28,76.31,52805.0,58.0856,58.0932,58.0323,58.0551,52805.0
2019-03-29 14:40:00,76.32,76.36,76.23,76.36,97421.0,58.0627,58.0932,57.9943,58.0932,97421.0
2019-03-29 14:50:00,76.36,76.44,76.32,76.38,40828.0,58.0932,58.154,58.0627,58.1084,40828.0
2019-03-29 15:00:00,76.38,76.51,76.38,76.49,121672.0,58.1084,58.2073,58.1084,58.1921,121672.0
2019-03-29 15:10:00,76.48,76.52,76.42,76.48,105789.0,58.1845,58.2149,58.1388,58.1845,105789.0
2019-03-29 15:20:00,76.49,76.55,76.41,76.54,100249.0,58.1921,58.2377,58.1312,58.2301,100249.0
2019-03-29 15:30:00,76.54,76.57,76.48,76.56,141750.0,58.2301,58.2529,58.1845,58.2453,141750.0
2019-03-29 15:40:00,76.57,76.67,76.53,76.54,195338.0,58.2529,58.329,58.2225,58.2301,195338.0
2019-03-29 15:50:00,76.53,76.77,76.53,76.66,601722.0,58.2225,58.4051,58.2225,58.3214,601722.0
2019-04-01 09:30:00,76.57,76.64,75.92,75.92,150001.0,58.2529,58.3062,57.7584,57.7584,150001.0
2019-04-01 09:40:00,75.91,76.13,75.77,76.11,168644.0,57.7508,57.9182,57.6443,57.903,168644.0
2019-04-01 09:50:00,76.12,76.27,76.07,76.2,83434.0,57.9106,58.0247,57.8725,57.9714,83434.0
2019-04-01 10:00:00,76.2,76.25,75.91,76.01,93481.0,57.9714,58.0095,57.7508,57.8269,93481.0
2019-04-01 10:10:00,76.01,76.07,75.87,75.91,75183.0,57.8269,57.8725,57.7204,57.7508,75183.0
2019-04-01 10:20:00,75.91,76.0,75.87,75.9,73186.0,57.7508,57.8193,57.7204,57.7432,73186.0
2019-04-01 10:30:00,75.9,76.18,75.88,76.17,70598.0,57.7432,57.9562,57.728,57.9486,70598.0
2019-04-01 10:40:00,76.17,76.29,75.93,76.0,68108.0,57.9486,58.0399,57.766,57.8193,68108.0
2019-04-01 10:50:00,75.98,76.19,75.93,76.18,28987.0,57.8041,57.9638,57.766,57.9562,28987.0
2019-04-01 11:00:00,76.18,76.23,76.06,76.22,53617.0,57.9562,57.9943,57.8649,57.9867,53617.0
2019-04-01 11:10:00,76.22,76.33,76.22,76.27,38504.0,57.9867,58.0703,57.9867,58.0247,38504.0
2019-04-01 11:20:00,76.27,76.43,76.26,76.34,43434.0,58.0247,58.1464,58.0171,58.078,43434.0
2019-04-01 11:30:00,76.34,76.6,76.34,76.59,47550.0,58.078,58.2758,58.078,58.2682,47550.0
2019-04-01 11:40:00,76.58,76.66,76.53,76.59,42152.0,58.2605,58.3214,58.2225,58.2682,42152.0
2019-04-01 11:50:00,76.59,76.59,76.47,76.49,32178.0,58.2682,58.2682,58.1769,58.1921,32178.0
2019-04-01 12:00:00,76.49,76.58,76.46,76.55,27923.0,58.1921,58.2605,58.1692,58.2377,27923.0
2019-04-01 12:10:00,76.55,76.56,76.37,76.46,50609.0,58.2377,58.2453,58.1008,58.1692,50609.0
2019-04-01 12:20:00,76.47,76.51,76.44,76.51,32506.0,58.1769,58.2073,58.154,58.2073,32506.0
2019-04-01 12:30:00,76.5,76.5,76.43,76.49,18096.0,58.1997,58.1997,58.1464,58.1921,18096.0
2019-04-01 12:40:00,76.49,76.56,76.43,76.43,35600.0,58.1921,58.2453,58.1464,58.1464,35600.0
2019-04-01 12:50:00,76.43,76.5,76.4,76.45,43373.0,58.1464,58.1997,58.1236,58.1616,43373.0
2019-04-01 13:00:00,76.45,76.48,76.36,76.4,60198.0,58.1616,58.1845,58.0932,58.1236,60198.0
2019-04-01 13:10:00,76.39,76.57,76.39,76.55,32824.0,58.116,58.2529,58.116,58.2377,32824.0
2019-04-01 13:20:00,76.55,76.57,76.48,76.56,56061.0,58.2377,58.2529,58.1845,58.2453,56061.0
2019-04-01 13:30:00,76.55,76.58,76.52,76.55,21670.0,58.2377,58.2605,58.2149,58.2377,21670.0
2019-04-01 13:40:00,76.55,76.6,76.52,76.54,72765.0,58.2377,58.2758,58.2149,58.2301,72765.0
2019-04-01 13:50:00,76.54,76.55,76.49,76.51,48563.0,58.2301,58.2377,58.1921,58.2073,48563.0
2019-04-01 14:00:00,76.52,76.57,76.49,76.54,28049.0,58.2149,58.2529,58.1921,58.2301,28049.0
2019-04-01 14:10:00,76.54,76.58,76.52,76.53,35068.0,58.2301,58.2605,58.2149,58.2225,35068.0
2019-04-01 14:20:00,76.54,76.55,76.48,76.5,23511.0,58.2301,58.2377,58.1845,58.1997,23511.0
2019-04-01 14:30:00,76.5,76.6,76.48,76.56,39675.0,58.1997,58.2758,58.1845,58.2453,39675.0
2019-04-01 14:40:00,76.55,76.62,76.53,76.59,42801.0,58.2377,58.291,58.2225,58.2682,42801.0
2019-04-01 14:50:00,76.59,76.61,76.52,76.53,30916.0,58.2682,58.2834,58.2149,58.2225,30916.0
2019-04-01 15:00:00,76.52,76.52,76.37,76.39,35739.0,58.2149,58.2149,58.1008,58.116,35739.0
2019-04-01 15:10:00,76.38,76.5,76.38,76.46,67791.0,58.1084,58.1997,58.1084,58.1692,67791.0
2019-04-01 15:20:00,76.46,76.63,76.42,76.63,69999.0,58.1692,58.2986,58.1388,58.2986,69999.0
2019-04-01 15:30:00,76.63,76.69,76.59,76.66,84822.0,58.2986,58.3442,58.2682,58.3214,84822.0
2019-04-01 15:40:00,76.66,76.69,76.55,76.61,200810.0,58.3214,58.3442,58.2377,58.2834,200810.0
2019-04-01 15:50:00,76.6,76.84,76.6,76.69,418942.0,58.2758,58.4583,58.2758,58.3442,418942.0
2019-04-02 09:30:00,76.8,76.8,76.29,76.47,65490.0,58.4279,58.4279,58.0399,58.1769,65490.0
2019-04-02 09:40:00,76.5,76.67,76.44,76.47,142643.0,58.1997,58.329,58.154,58.1769,142643.0
2019-04-02 09:50:00,76.5,76.55,76.28,76.28,66886.0,58.1997,58.2377,58.0323,58.0323,66886.0
2019-04-02 10:00:00,76.28,76.33,76.03,76.17,259410.0,58.0323,58.0703,57.8421,57.9486,259410.0
2019-04-02 10:10:00,76.17,76.4,76.17,76.29,116728.0,57.9486,58.1236,57.9486,58.0399,116728.0
2019-04-02 10:20:00,76.29,76.37,76.27,76.36,205508.0,58.0399,58.1008,58.0247,58.0932,205508.0
2019-04-02 10:30:00,76.37,76.54,76.35,76.43,69309.0,58.1008,58.2301,58.0856,58.1464,69309.0
2019-04-02 10:40:00,76.42,76.44,76.27,76.35,66656.0,58.1388,58.154,58.0247,58.0856,66656.0
2019-04-02 10:50:00,76.36,76.51,76.27,76.45,65564.0,58.0932,58.2073,58.0247,58.1616,65564.0
2019-04-02 11:00:00,76.45,76.55,76.3,76.3,78295.0,58.1616,58.2377,58.0475,58.0475,78295.0
2019-04-02 11:10:00,76.31,76.33,76.12,76.13,76451.0,58.0551,58.0703,57.9106,57.9182,76451.0
2019-04-02 11:20:00,76.14,76.24,76.14,76.2,64478.0,57.9258,58.0019,57.9258,57.9714,64478.0
2019-04-02 11:30:00,76.21,76.26,76.11,76.13,70028.0,57.9791,58.0171,57.903,57.9182,70028.0
2019-04-02 11:40:00,76.15,76.33,76.14,76.28,41896.0,57.9334,58.0703,57.9258,58.0323,41896.0
2019-04-02 11:50:00,76.27,76.42,76.26,76.38,59450.0,58.0247,58.1388,58.0171,58.1084,59450.0
2019-04-02 12:00:00,76.38,76.42,76.31,76.4,115996.0,58.1084,58.1388,58.0551,58.1236,115996.0
2019-04-02 12:10:00,76.41,76.5,76.39,76.48,97899.0,58.1312,58.1997,58.116,58.1845,97899.0
2019-04-02 12:20:00,76.48,76.59,76.45,76.58,61707.0,58.1845,58.2682,58.1616,58.2605,61707.0
2019-04-02 12:30:00,76.59,76.59,76.5,76.53,60429.0,58.2682,58.2682,58.1997,58.2225,60429.0
2019-04-02 12:40:00,76.53,76.55,76.47,76.47,51376.0,58.2225,58.2377,58.1769,58.1769,51376.0
2019-04-02 12:50:00,76.47,76.51,76.43,76.5,128392.0,58.1769,58.2073,58.1464,58.1997,128392.0
2019-04-02 13:00:00,76.49,76.56,76.46,76.55,75613.0,58.1921,58.2453,58.1692,58.2377,75613.0
2019-04-02 13:10:00,76.56,76.56,76.49,76.51,23868.0,58.2453,58.2453,58.1921,58.2073,23868.0
2019-04-02 13:20:00,76.52,76.56,76.44,76.5,31602.0,58.2149,58.2453,58.154,58.1997,31602.0
2019-04-02 13:30:00,76.5,76.53,76.42,76.48,68718.0,58.1997,58.2225,58.1388,58.1845,68718.0
2019-04-02 13:40:00,76.48,76.49,76.43,76.45,35847.0,58.1845,58.1921,58.1464,58.1616,35847.0
2019-04-02 13:50:00,76.46,76.53,76.46,76.53,46304.0,58.1692,58.2225,58.1692,58.2225,46304.0
2019-04-02 14:00:00,76.54,76.64,76.53,76.61,39425.0,58.2301,58.3062,58.2225,58.2834,39425.0
2019-04-02 14:10:00,76.61,76.67,76.6,76.63,34483.0,58.2834,58.329,58.2758,58.2986,34483.0
2019-04-02 14:20:00,76.64,76.78,76.63,76.76,37644.0,58.3062,58.4127,58.2986,58.3975,37644.0
2019-04-02 14:30:00,76.75,76.76,76.69,76.7,36117.0,58.3899,58.3975,58.3442,58.3518,36117.0
2019-04-02 14:40:00,76.7,76.76,76.69,76.74,41785.0,58.3518,58.3975,58.3442,58.3823,41785.0
2019-04-02 14:50:00,76.74,76.76,76.69,76.76,34887.0,58.3823,58.3975,58.3442,58.3975,34887.0
2019-04-02 15:00:00,76.75,76.82,76.7,76.81,61610.0,58.3899,58.4431,58.3518,58.4355,61610.0
2019-04-02 15:10:00,76.81,76.82,76.76,76.79,40428.0,58.4355,58.4431,58.3975,58.4203,40428.0
2019-04-02 15:20:00,76.78,76.78,76.74,76.78,60700.0,58.4127,58.4127,58.3823,58.4127,60700.0
2019-04-02 15:30:00,76.77,76.91,76.75,76.91,110319.0,58.4051,58.5116,58.3899,58.5116,110319.0
2019-04-02 15:40:00,76.91,76.93,76.82,76.86,137629.0,58.5116,58.5268,58.4431,58.4736,137629.0
2019-04-02 15:50:00,76.86,77.0,76.86,76.97,324958.0,58.4736,58.5801,58.4736,58.5572,324958.0
2019-04-03 09:30:00,76.85,76.94,76.24,76.33,75018.0,58.466,58.5344,58.0019,58.0703,75018.0
2019-04-03 09:40:00,76.32,76.66,76.24,76.65,44022.0,58.0627,58.3214,58.0019,58.3138,44022.0
2019-04-03 09:50:00,76.66,76.82,76.51,76.55,87232.0,58.3214,58.4431,58.2073,58.2377,87232.0
2019-04-03 10:00:00,76.53,76.73,76.48,76.59,83115.0,58.2225,58.3747,58.1845,58.2682,83115.0
2019-04-03 10:10:00,76.58,76.66,76.49,76.64,45534.0,58.2605,58.3214,58.1921,58.3062,45534.0
2019-04-03 10:20:00,76.64,76.78,76.63,76.7,48169.0,58.3062,58.4127,58.2986,58.3518,48169.0
2019-04-03 10:30:00,76.7,76.73,76.6,76.68,21157.0,58.3518,58.3747,58.2758,58.3366,21157.0
2019-04-03 10:40:00,76.67,76.71,76.59,76.69,25274.0,58.329,58.3594,58.2682,58.3442,25274.0
2019-04-03 10:50:00,76.7,76.83,76.69,76.76,23539.0,58.3518,58.4507,58.3442,58.3975,23539.0
2019-04-03 11:00:00,76.75,76.81,76.67,76.72,65317.0,58.3899,58.4355,58.329,58.3671,65317.0
2019-04-03 11:10:00,76.73,76.98,76.69,76.96,33672.0,58.3747,58.5649,58.3442,58.5496,33672.0
2019-04-03 11:20:00,76.96,76.97,76.83,76.91,34232.0,58.5496,58.5572,58.4507,58.5116,34232.0
2019-04-03 11:30:00,76.91,76.99,76.89,76.97,28326.0,58.5116,58.5725,58.4964,58.5572,28326.0
2019-04-03 11:40:00,76.96,77.04,76.91,76.94,45187.0,58.5496,58.6105,58.5116,58.5344,45187.0
2019-04-03 11:50:00,76.93,77.02,76.91,76.92,30616.0,58.5268,58.5953,58.5116,58.5192,30616.0
2019-04-03 12:00:00,76.93,76.99,76.87,76.94,33290.0,58.5268,58.5725,58.4812,58.5344,33290.0
2019-04-03 12:10:00,76.92,77.01,76.89,76.99,24298.0,58.5192,58.5877,58.4964,58.5725,24298.0
2019-04-03 12:20:00,77.0,77.02,76.95,77.02,24865.0,58.5801,58.5953,58.542,58.5953,24865.0
2019-04-03 12:30:00,77.01,77.09,77.01,77.07,29440.0,58.5877,58.6485,58.5877,58.6333,29440.0
2019-04-03 12:40:00,77.08,77.08,77.02,77.03,35779.0,58.6409,58.6409,58.5953,58.6029,35779.0
2019-04-03 12:50:00,77.03,77.13,77.03,77.11,32470.0,58.6029,58.679,58.6029,58.6638,32470.0
2019-04-03 13:00:00,77.1,77.1,77.01,77.02,38876.0,58.6561,58.6561,58.5877,58.5953,38876.0
2019-04-03 13:10:00,77.03,77.05,76.97,77.01,35182.0,58.6029,58.6181,58.5572,58.5877,35182.0
2019-04-03 13:20:00,77.01,77.1,77.0,77.09,58475.0,58.5877,58.6561,58.5801,58.6485,58475.0
2019-04-03 13:30:00,77.09,77.17,77.09,77.12,37776.0,58.6485,58.7094,58.6485,58.6714,37776.0
2019-04-03 13:40:00,77.13,77.17,77.08,77.17,44786.0,58.679,58.7094,58.6409,58.7094,44786.0
2019-04-03 13:50:00,77.18,77.22,77.15,77.17,41149.0,58.717,58.7474,58.6942,58.7094,41149.0
2019-04-03 14:00:00,77.17,77.2,77.13,77.2,44652.0,58.7094,58.7322,58.679,58.7322,44652.0
2019-04-03 14:10:00,77.19,77.27,77.16,77.18,86811.0,58.7246,58.7855,58.7018,58.717,86811.0
2019-04-03 14:20:00,77.19,77.2,77.1,77.1,34463.0,58.7246,58.7322,58.6561,58.6561,34463.0
2019-04-03 14:30:00,77.11,77.12,77.03,77.03,42848.0,58.6638,58.6714,58.6029,58.6029,42848.0
2019-04-03 14:40:00,77.03,77.11,77.0,77.09,107791.0,58.6029,58.6638,58.5801,58.6485,107791.0
2019-04-03 14:50:00,77.09,77.12,77.02,77.03,82027.0,58.6485,58.6714,58.5953,58.6029,82027.0
2019-04-03 15:00:00,77.02,77.02,76.92,76.95,74406.0,58.5953,58.5953,58.5192,58.542,74406.0
2019-04-03 15:10:00,76.95,76.95,76.86,76.93,50644.0,58.542,58.542,58.4736,58.5268,50644.0
2019-04-03 15:20:00,76.94,77.01,76.93,76.98,50400.0,58.5344,58.5877,58.5268,58.5649,50400.0
2019-04-03 15:30:00,76.98,77.03,76.93,77.0,84448.0,58.5649,58.6029,58.5268,58.5801,84448.0
2019-04-03 15:40:00,77.0,77.03,76.96,76.98,106195.0,58.5801,58.6029,58.5496,58.5649,106195.0
2019-04-03 15:50:00,76.98,77.03,76.87,76.98,400544.0,58.5649,58.6029,58.4812,58.5649,400544.0
2019-04-04 09:30:00,77.1,77.12,76.73,76.75,83232.0,58.6561,58.6714,58.3747,58.3899,83232.0
2019-04-04 09:40:00,76.78,76.97,76.7,76.8,41604.0,58.4127,58.5572,58.3518,58.4279,41604.0
2019-04-04 09:50:00,76.81,76.88,76.72,76.78,54153.0,58.4355,58.4888,58.3671,58.4127,54153.0
2019-04-04 10:00:00,76.8,76.9,76.68,76.68,48739.0,58.4279,58.504,58.3366,58.3366,48739.0
2019-04-04 10:10:00,76.68,76.69,76.58,76.62,59231.0,58.3366,58.3442,58.2605,58.291,59231.0
2019-04-04 10:20:00,76.61,76.71,76.57,76.63,41492.0,58.2834,58.3594,58.2529,58.2986,41492.0
2019-04-04 10:30:00,76.63,76.73,76.62,76.7,48917.0,58.2986,58.3747,58.291,58.3518,48917.0
2019-04-04 10:40:00,76.69,76.69,76.44,76.45,46702.0,58.3442,58.3442,58.154,58.1616,46702.0
2019-04-04 10:50:00,76.45,76.54,76.4,76.45,57752.0,58.1616,58.2301,58.1236,58.1616,57752.0
2019-04-04 11:00:00,76.44,76.51,76.41,76.42,42929.0,58.154,58.2073,58.1312,58.1388,42929.0
2019-04-04 11:10:00,76.42,76.44,76.35,76.39,36841.0,58.1388,58.154,58.0856,58.116,36841.0
2019-04-04 11:20:00,76.39,76.44,76.28,76.38,64038.0,58.116,58.154,58.0323,58.1084,64038.0
2019-04-04 11:30:00,76.39,76.42,76.3,76.36,28387.0,58.116,58.1388,58.0475,58.0932,28387.0
2019-04-04 11:40:00,76.37,76.52,76.36,76.45,48257.0,58.1008,58.2149,58.0932,58.1616,48257.0
2019-04-04 11:50:00,76.44,76.57,76.44,76.51,36824.0,58.154,58.2529,58.154,58.2073,36824.0
2019-04-04 12:00:00,76.51,76.64,76.51,76.6,22937.0,58.2073,58.3062,58.2073,58.2758,22937.0
2019-04-04 12:10:00,76.6,76.63,76.56,76.63,22710.0,58.2758,58.2986,58.2453,58.2986,22710.0
2019-04-04 12:20:00,76.63,76.87,76.63,76.86,32725.0,58.2986,58.4812,58.2986,58.4736,32725.0
2019-04-04 12:30:00,76.85,76.88,76.79,76.87,33372.0,58.466,58.4888,58.4203,58.4812,33372.0
2019-04-04 12:40:00,76.87,76.89,76.78,76.82,29411.0,58.4812,58.4964,58.4127,58.4431,29411.0
2019-04-04 12:50:00,76.83,76.91,76.8,76.9,30205.0,58.4507,58.5116,58.4279,58.504,30205.0
2019-04-04 13:00:00,76.9,76.96,76.89,76.93,24290.0,58.504,58.5496,58.4964,58.5268,24290.0
2019-04-04 13:10:00,76.92,76.99,76.9,76.97,19986.0,58.5192,58.5725,58.504,58.5572,19986.0
2019-04-04 13:20:00,76.98,77.03,76.93,76.96,25809.0,58.5649,58.6029,58.5268,58.5496,25809.0
2019-04-04 13:30:00,76.96,76.99,76.95,76.97,23138.0,58.5496,58.5725,58.542,58.5572,23138.0
2019-04-04 13:40:00,76.96,76.98,76.92,76.92,23544.0,58.5496,58.5649,58.5192,58.5192,23544.0
2019-04-04 13:50:00,76.92,76.95,76.87,76.9,20456.0,58.5192,58.542,58.4812,58.504,20456.0
2019-04-04 14:00:00,76.9,76.9,76.84,76.87,34559.0,58.504,58.504,58.4583,58.4812,34559.0
2019-04-04 14:10:00,76.88,76.93,76.88,76.89,14764.0,58.4888,58.5268,58.4888,58.4964,14764.0
2019-04-04 14:20:00,76.9,76.96,76.89,76.96,21979.0,58.504,58.5496,58.4964,58.5496,21979.0
2019-04-04 14:30:00,76.96,77.01,76.94,76.97,67038.0,58.5496,58.5877,58.5344,58.5572,67038.0
2019-04-04 14:40:00,76.98,77.06,76.98,77.03,39830.0,58.5649,58.6257,58.5649,58.6029,39830.0
2019-04-04 14:50:00,77.04,77.08,76.9,76.95,50308.0,58.6105,58.6409,58.504,58.542,50308.0
2019-04-04 15:00:00,76.95,77.02,76.89,76.95,45905.0,58.542,58.5953,58.4964,58.542,45905.0
2019-04-04 15:10:00,76.95,77.07,76.94,77.04,49988.0,58.542,58.6333,58.5344,58.6105,49988.0
2019-04-04 15:20:00,77.05,77.05,76.95,77.01,36573.0,58.6181,58.6181,58.542,58.5877,36573.0
2019-04-04 15:30:00,77.02,77.09,76.99,77.01,53778.0,58.5953,58.6485,58.5725,58.5877,53778.0
2019-04-04 15:40:00,77.02,77.02,76.85,76.92,97889.0,58.5953,58.5953,58.466,58.5192,97889.0
2019-04-04 15:50:00,76.9,76.99,76.88,76.92,273717.0,58.504,58.5725,58.4888,58.5192,273717.0
2019-04-05 09:30:00,76.91,77.0,76.54,76.68,118470.0,58.5116,58.5801,58.2301,58.3366,118470.0
2019-04-05 09:40:00,76.68,76.91,76.61,76.86,58801.0,58.3366,58.5116,58.2834,58.4736,58801.0
2019-04-05 09:50:00,76.86,76.95,76.74,76.86,89297.0,58.4736,58.542,58.3823,58.4736,89297.0
2019-04-05 10:00:00,76.85,77.01,76.82,76.99,100834.0,58.466,58.5877,58.4431,58.5725,100834.0
2019-04-05 10:10:00,77.0,77.2,76.99,77.12,53239.0,58.5801,58.7322,58.5725,58.6714,53239.0
2019-04-05 10:20:00,77.13,77.26,77.11,77.18,79786.0,58.679,58.7779,58.6638,58.717,79786.0
2019-04-05 10:30:00,77.19,77.21,76.99,77.01,121892.0,58.7246,58.7398,58.5725,58.5877,121892.0
2019-04-05 10:40:00,77.01,77.03,76.93,77.03,87797.0,58.5877,58.6029,58.5268,58.6029,87797.0
2019-04-05 10:50:00,77.03,77.1,76.87,76.92,64415.0,58.6029,58.6561,58.4812,58.5192,64415.0
2019-04-05 11:00:00,76.91,76.96,76.81,76.83,43131.0,58.5116,58.5496,58.4355,58.4507,43131.0
2019-04-05 11:10:00,76.81,76.92,76.79,76.91,85747.0,58.4355,58.5192,58.4203,58.5116,85747.0
2019-04-05 11:20:00,76.91,76.92,76.7,76.72,89092.0,58.5116,58.5192,58.3518,58.3671,89092.0
2019-04-05 11:30:00,76.71,76.73,76.56,76.63,82284.0,58.3594,58.3747,58.2453,58.2986,82284.0
2019-04-05 11:40:00,76.64,76.66,76.44,76.45,82937.0,58.3062,58.3214,58.154,58.1616,82937.0
2019-04-05 11:50:00,76.45,76.62,76.45,76.61,102858.0,58.1616,58.291,58.1616,58.2834,102858.0
2019-04-05 12:00:00,76.62,76.76,76.61,76.73,62052.0,58.291,58.3975,58.2834,58.3747,62052.0
2019-04-05 12:10:00,76.73,76.75,76.58,76.64,84606.0,58.3747,58.3899,58.2605,58.3062,84606.0
2019-04-05 12:20:00,76.64,76.67,76.62,76.66,35012.0,58.3062,58.329,58.291,58.3214,35012.0
2019-04-05 12:30:00,76.65,76.8,76.65,76.7,66287.0,58.3138,58.4279,58.3138,58.3518,66287.0
2019-04-05 12:40:00,76.7,76.72,76.67,76.69,38184.0,58.3518,58.3671,58.329,58.3442,38184.0
2019-04-05 12:50:00,76.69,76.77,76.67,76.77,50688.0,58.3442,58.4051,58.329,58.4051,50688.0
2019-04-05 13:00:00,76.76,76.77,76.71,76.74,60323.0,58.3975,58.4051,58.3594,58.3823,60323.0
2019-04-05 13:10:00,76.74,76.83,76.74,76.83,39150.0,58.3823,58.4507,58.3823,58.4507,39150.0
2019-04-05 13:20:00,76.83,76.85,76.75,76.78,42435.0,58.4507,58.466,58.3899,58.4127,42435.0
2019-04-05 13:30:00,76.79,76.87,76.79,76.84,40705.0,58.4203,58.4812,58.4203,58.4583,40705.0
2019-04-05 13:40:00,76.85,76.96,76.82,76.95,53005.0,58.466,58.5496,58.4431,58.542,53005.0
2019-04-05 13:50:00,76.95,76.98,76.9,76.98,56495.0,58.542,58.5649,58.504,58.5649,56495.0
2019-04-05 14:00:00,76.98,77.01,76.95,76.99,33024.0,58.5649,58.5877,58.542,58.5725,33024.0
2019-04-05 14:10:00,76.99,77.0,76.9,76.92,46302.0,58.5725,58.5801,58.504,58.5192,46302.0
2019-04-05 14:20:00,76.91,76.93,76.83,76.92,64126.0,58.5116,58.5268,58.4507,58.5192,64126.0
2019-04-05 14:30:00,76.92,76.99,76.91,76.96,30398.0,58.5192,58.5725,58.5116,58.5496,30398.0
2019-04-05 14:40:00,76.97,77.01,76.94,76.98,49614.0,58.5572,58.5877,58.5344,58.5649,49614.0
2019-04-05 14:50:00,76.97,77.02,76.93,76.99,63897.0,58.5572,58.5953,58.5268,58.5725,63897.0
2019-04-05 15:00:00,77.0,77.13,76.99,77.05,73243.0,58.5801,58.679,58.5725,58.6181,73243.0
2019-04-05 15:10:00,77.05,77.1,77.04,77.1,44258.0,58.6181,58.6561,58.6105,58.6561,44258.0
2019-04-05 15:20:00,77.09,77.22,77.07,77.19,160540.0,58.6485,58.7474,58.6333,58.7246,160540.0
2019-04-05 15:30:00,77.19,77.33,77.15,77.29,96354.0,58.7246,58.8311,58.6942,58.8007,96354.0
2019-04-05 15:40:00,77.29,77.41,77.27,77.41,165359.0,58.8007,58.892,58.7855,58.892,165359.0
2019-04-05 15:50:00,77.41,77.5,77.36,77.46,384034.0,58.892,58.9605,58.854,58.93,384034.0
2019-04-08 09:30:00,77.27,77.3,76.93,77.18,112306.0,58.7855,58.8083,58.5268,58.717,112306.0
2019-04-08 09:40:00,77.15,77.15,76.63,76.84,75354.0,58.6942,58.6942,58.2986,58.4583,75354.0
2019-04-08 09:50:00,76.83,76.94,76.79,76.86,47296.0,58.4507,58.5344,58.4203,58.4736,47296.0
2019-04-08 10:00:00,76.88,76.96,76.76,76.91,71646.0,58.4888,58.5496,58.3975,58.5116,71646.0
2019-04-08 10:10:00,76.91,76.93,76.66,76.69,37724.0,58.5116,58.5268,58.3214,58.3442,37724.0
2019-04-08 10:20:00,76.68,76.82,76.59,76.61,32433.0,58.3366,58.4431,58.2682,58.2834,32433.0
2019-04-08 10:30:00,76.59,76.73,76.49,76.49,76568.0,58.2682,58.3747,58.1921,58.1921,76568.0
2019-04-08 10:40:00,76.51,76.67,76.46,76.47,43950.0,58.2073,58.329,58.1692,58.1769,43950.0
2019-04-08 10:50:00,76.47,76.58,76.46,76.55,61207.0,58.1769,58.2605,58.1692,58.2377,61207.0
2019-04-08 11:00:00,76.54,76.54,76.4,76.52,89400.0,58.2301,58.2301,58.1236,58.2149,89400.0
2019-04-08 11:10:00,76.52,76.58,76.45,76.56,43799.0,58.2149,58.2605,58.1616,58.2453,43799.0
2019-04-08 11:20:00,76.55,76.58,76.43,76.48,46913.0,58.2377,58.2605,58.1464,58.1845,46913.0
2019-04-08 11:30:00,76.47,76.59,76.45,76.55,33022.0,58.1769,58.2682,58.1616,58.2377,33022.0
2019-04-08 11:40:00,76.55,76.59,76.5,76.54,46938.0,58.2377,58.2682,58.1997,58.2301,46938.0
2019-04-08 11:50:00,76.53,76.59,76.49,76.59,59103.0,58.2225,58.2682,58.1921,58.2682,59103.0
2019-04-08 12:00:00,76.58,76.7,76.57,76.64,54470.0,58.2605,58.3518,58.2529,58.3062,54470.0
2019-04-08 12:10:00,76.64,76.65,76.58,76.64,16814.0,58.3062,58.3138,58.2605,58.3062,16814.0
2019-04-08 12:20:00,76.64,76.66,76.59,76.62,20298.0,58.3062,58.3214,58.2682,58.291,20298.0
2019-04-08 12:30:00,76.63,76.67,76.58,76.63,23636.0,58.2986,58.329,58.2605,58.2986,23636.0
2019-04-08 12:40:00,76.64,76.7,76.6,76.67,26434.0,58.3062,58.3518,58.2758,58.329,26434.0
2019-04-08 12:50:00,76.66,76.75,76.63,76.63,35278.0,58.3214,58.3899,58.2986,58.2986,35278.0
2019-04-08 13:00:00,76.64,76.71,76.62,76.67,27108.0,58.3062,58.3594,58.291,58.329,27108.0
2019-04-08 13:10:00,76.67,76.73,76.64,76.7,22843.0,58.329,58.3747,58.3062,58.3518,22843.0
2019-04-08 13:20:00,76.7,76.71,76.64,76.67,28299.0,58.3518,58.3594,58.3062,58.329,28299.0
2019-04-08 13:30:00,76.67,76.7,76.65,76.7,28850.0,58.329,58.3518,58.3138,58.3518,28850.0
2019-04-08 13:40:00,76.7,76.82,76.67,76.78,71321.0,58.3518,58.4431,58.329,58.4127,71321.0
2019-04-08 13:50:00,76.78,76.78,76.71,76.72,22931.0,58.4127,58.4127,58.3594,58.3671,22931.0
2019-04-08 14:00:00,76.73,76.75,76.69,76.73,33809.0,58.3747,58.3899,58.3442,58.3747,33809.0
2019-04-08 14:10:00,76.73,76.76,76.65,76.69,41466.0,58.3747,58.3975,58.3138,58.3442,41466.0
2019-04-08 14:20:00,76.69,76.75,76.65,76.72,37960.0,58.3442,58.3899,58.3138,58.3671,37960.0
2019-04-08 14:30:00,76.73,76.84,76.72,76.8,28542.0,58.3747,58.4583,58.3671,58.4279,28542.0
2019-04-08 14:40:00,76.8,76.85,76.79,76.83,28422.0,58.4279,58.466,58.4203,58.4507,28422.0
2019-04-08 14:50:00,76.83,76.83,76.75,76.79,37598.0,58.4507,58.4507,58.3899,58.4203,37598.0
2019-04-08 15:00:00,76.79,76.81,76.74,76.77,60558.0,58.4203,58.4355,58.3823,58.4051,60558.0
2019-04-08 15:10:00,76.77,76.77,76.72,76.73,64354.0,58.4051,58.4051,58.3671,58.3747,64354.0
2019-04-08 15:20:00,76.74,76.75,76.69,76.73,45414.0,58.3823,58.3899,58.3442,58.3747,45414.0
2019-04-08 15:30:00,76.73,76.77,76.7,76.71,66831.0,58.3747,58.4051,58.3518,58.3594,66831.0
2019-04-08 15:40:00,76.72,76.76,76.69,76.7,104918.0,58.3671,58.3975,58.3442,58.3518,104918.0
2019-04-08 15:50:00,76.7,76.85,76.66,76.68,341470.0,58.3518,58.466,58.3214,58.3366,341470.0
2019-04-09 09:30:00,76.6,76.83,76.53,76.76,70244.0,58.2758,58.4507,58.2225,58.3975,70244.0
2019-04-09 09:40:00,76.75,76.81,76.41,76.46,47406.0,58.3899,58.4355,58.1312,58.1692,47406.0
2019-04-09 09:50:00,76.48,76.53,76.35,76.53,80064.0,58.1845,58.2225,58.0856,58.2225,80064.0
2019-04-09 10:00:00,76.52,76.56,76.32,76.34,55961.0,58.2149,58.2453,58.0627,58.078,55961.0
2019-04-09 10:10:00,76.35,76.38,76.21,76.38,72544.0,58.0856,58.1084,57.9791,58.1084,72544.0
2019-04-09 10:20:00,76.39,76.39,76.23,76.28,74318.0,58.116,58.116,57.9943,58.0323,74318.0
2019-04-09 10:30:00,76.28,76.54,76.28,76.52,50480.0,58.0323,58.2301,58.0323,58.2149,50480.0
2019-04-09 10:40:00,76.52,76.58,76.46,76.49,42626.0,58.2149,58.2605,58.1692,58.1921,42626.0
2019-04-09 10:50:00,76.49,76.53,76.43,76.46,33667.0,58.1921,58.2225,58.1464,58.1692,33667.0
2019-04-09 11:00:00,76.46,76.55,76.46,76.49,29153.0,58.1692,58.2377,58.1692,58.1921,29153.0
2019-04-09 11:10:00,76.5,76.55,76.47,76.54,37665.0,58.1997,58.2377,58.1769,58.2301,37665.0
2019-04-09 11:20:00,76.54,76.56,76.47,76.48,39755.0,58.2301,58.2453,58.1769,58.1845,39755.0
2019-04-09 11:30:00,76.45,76.47,76.25,76.27,39959.0,58.1616,58.1769,58.0095,58.0247,39959.0
2019-04-09 11:40:00,76.29,76.33,76.23,76.24,26430.0,58.0399,58.0703,57.9943,58.0019,26430.0
2019-04-09 11:50:00,76.24,76.29,76.21,76.22,36906.0,58.0019,58.0399,57.9791,57.9867,36906.0
2019-04-09 12:00:00,76.22,76.27,76.19,76.26,54087.0,57.9867,58.0247,57.9638,58.0171,54087.0
2019-04-09 12:10:00,76.27,76.32,76.23,76.26,49607.0,58.0247,58.0627,57.9943,58.0171,49607.0
2019-04-09 12:20:00,76.27,76.35,76.27,76.33,30702.0,58.0247,58.0856,58.0247,58.0703,30702.0
2019-04-09 12:30:00,76.32,76.32,76.27,76.28,23158.0,58.0627,58.0627,58.0247,58.0323,23158.0
2019-04-09 12:40:00,76.28,76.35,76.26,76.33,37587.0,58.0323,58.0856,58.0171,58.0703,37587.0
2019-04-09 12:50:00,76.32,76.33,76.26,76.28,29400.0,58.0627,58.0703,58.0171,58.0323,29400.0
2019-04-09 13:00:00,76.28,76.3,76.16,76.18,48411.0,58.0323,58.0475,57.941,57.9562,48411.0
2019-04-09 13:10:00,76.18,76.2,76.09,76.1,50226.0,57.9562,57.9714,57.8878,57.8954,50226.0
2019-04-09 13:20:00,76.11,76.19,76.08,76.12,64233.0,57.903,57.9638,57.8802,57.9106,64233.0
2019-04-09 13:30:00,76.12,76.14,76.07,76.08,57503.0,57.9106,57.9258,57.8725,57.8802,57503.0
2019-04-09 13:40:00,76.09,76.09,76.02,76.02,41891.0,57.8878,57.8878,57.8345,57.8345,41891.0
2019-04-09 13:50:00,76.01,76.15,76.01,76.13,62752.0,57.8269,57.9334,57.8269,57.9182,62752.0
2019-04-09 14:00:00,76.13,76.13,76.04,76.05,50637.0,57.9182,57.9182,57.8497,57.8573,50637.0
2019-04-09 14:10:00,76.05,76.06,76.02,76.03,50664.0,57.8573,57.8649,57.8345,57.8421,50664.0
2019-04-09 14:20:00,76.04,76.12,76.03,76.1,46320.0,57.8497,57.9106,57.8421,57.8954,46320.0
2019-04-09 14:30:00,76.11,76.22,76.11,76.2,53071.0,57.903,57.9867,57.903,57.9714,53071.0
2019-04-09 14:40:00,76.21,76.21,76.14,76.18,45387.0,57.9791,57.9791,57.9258,57.9562,45387.0
2019-04-09 14:50:00,76.18,76.22,76.16,76.19,56382.0,57.9562,57.9867,57.941,57.9638,56382.0
2019-04-09 15:00:00,76.2,76.25,76.17,76.17,58193.0,57.9714,58.0095,57.9486,57.9486,58193.0
2019-04-09 15:10:00,76.17,76.23,76.15,76.21,74021.0,57.9486,57.9943,57.9334,57.9791,74021.0
2019-04-09 15:20:00,76.21,76.23,76.14,76.15,60651.0,57.9791,57.9943,57.9258,57.9334,60651.0
2019-04-09 15:30:00,76.16,76.29,76.15,76.28,75276.0,57.941,58.0399,57.9334,58.0323,75276.0
2019-04-09 15:40:00,76.28,76.33,76.24,76.31,80145.0,58.0323,58.0703,58.0019,58.0551,80145.0
2019-04-09 15:50:00,76.32,76.4,76.29,76.4,213242.0,58.0627,58.1236,58.0399,58.1236,213242.0
2019-04-10 09:30:00,76.5,76.69,76.3,76.64,59076.0,58.1997,58.3442,58.0475,58.3062,59076.0
2019-04-10 09:40:00,76.63,76.88,76.55,76.83,43097.0,58.2986,58.4888,58.2377,58.4507,43097.0
2019-04-10 09:50:00,76.83,76.83,76.65,76.67,50539.0,58.4507,58.4507,58.3138,58.329,50539.0
2019-04-10 10:00:00,76.66,76.67,76.46,76.54,66485.0,58.3214,58.329,58.1692,58.2301,66485.0
2019-04-10 10:10:00,76.51,76.62,76.49,76.51,29105.0,58.2073,58.291,58.1921,58.2073,29105.0
2019-04-10 10:20:00,76.52,76.58,76.49,76.58,83630.0,58.2149,58.2605,58.1921,58.2605,83630.0
2019-04-10 10:30:00,76.58,76.64,76.54,76.61,39333.0,58.2605,58.3062,58.2301,58.2834,39333.0
2019-04-10 10:40:00,76.6,76.77,76.57,76.64,43197.0,58.2758,58.4051,58.2529,58.3062,43197.0
2019-04-10 10:50:00,76.65,76.71,76.61,76.61,50334.0,58.3138,58.3594,58.2834,58.2834,50334.0
2019-04-10 11:00:00,76.6,76.6,76.35,76.35,76368.0,58.2758,58.2758,58.0856,58.0856,76368.0
2019-04-10 11:10:00,76.34,76.34,75.84,75.9,336411.0,58.078,58.078,57.6976,57.7432,336411.0
2019-04-10 11:20:00,75.9,75.95,75.76,75.83,140330.0,57.7432,57.7813,57.6367,57.69,140330.0
2019-04-10 11:30:00,75.83,75.94,75.7,75.71,134723.0,57.69,57.7736,57.5911,57.5987,134723.0
2019-04-10 11:40:00,75.71,75.87,75.65,75.87,176418.0,57.5987,57.7204,57.553,57.7204,176418.0
2019-04-10 11:50:00,75.88,75.91,75.8,75.89,111171.0,57.728,57.7508,57.6671,57.7356,111171.0
2019-04-10 12:00:00,75.88,75.88,75.71,75.74,98250.0,57.728,57.728,57.5987,57.6215,98250.0
2019-04-10 12:10:00,75.73,75.77,75.69,75.75,93375.0,57.6139,57.6443,57.5834,57.6291,93375.0
2019-04-10 12:20:00,75.75,75.85,75.69,75.85,64698.0,57.6291,57.7052,57.5834,57.7052,64698.0
2019-04-10 12:30:00,75.84,75.88,75.72,75.72,51432.0,57.6976,57.728,57.6063,57.6063,51432.0
2019-04-10 12:40:00,75.72,75.75,75.63,75.66,65452.0,57.6063,57.6291,57.5378,57.5606,65452.0
2019-04-10 12:50:00,75.67,75.71,75.54,75.65,36633.0,57.5682,57.5987,57.4693,57.553,36633.0
2019-04-10 13:00:00,75.66,75.79,75.63,75.76,93926.0,57.5606,57.6595,57.5378,57.6367,93926.0
2019-04-10 13:10:00,75.75,75.77,75.71,75.71,29926.0,57.6291,57.6443,57.5987,57.5987,29926.0
2019-04-10 13:20:00,75.7,75.7,75.64,75.66,21144.0,57.5911,57.5911,57.5454,57.5606,21144.0
2019-04-10 13:30:00,75.65,75.7,75.62,75.64,23141.0,57.553,57.5911,57.5302,57.5454,23141.0
2019-04-10 13:40:00,75.64,75.67,75.61,75.63,26638.0,57.5454,57.5682,57.5226,57.5378,26638.0
2019-04-10 13:50:00,75.62,75.62,75.55,75.6,58930.0,57.5302,57.5302,57.4769,57.515,58930.0
2019-04-10 14:00:00,75.6,75.69,75.58,75.67,59577.0,57.515,57.5834,57.4998,57.5682,59577.0
2019-04-10 14:10:00,75.66,75.73,75.64,75.7,35340.0,57.5606,57.6139,57.5454,57.5911,35340.0
2019-04-10 14:20:00,75.7,75.7,75.57,75.59,42962.0,57.5911,57.5911,57.4922,57.5074,42962.0
2019-04-10 14:30:00,75.6,75.65,75.58,75.62,26388.0,57.515,57.553,57.4998,57.5302,26388.0
2019-04-10 14:40:00,75.63,75.79,75.62,75.78,48952.0,57.5378,57.6595,57.5302,57.6519,48952.0
2019-04-10 14:50:00,75.79,75.87,75.78,75.87,61269.0,57.6595,57.7204,57.6519,57.7204,61269.0
2019-04-10 15:00:00,75.87,75.9,75.82,75.84,79670.0,57.7204,57.7432,57.6824,57.6976,79670.0
2019-04-10 15:10:00,75.85,75.88,75.78,75.81,70188.0,57.7052,57.728,57.6519,57.6747,70188.0
2019-04-10 15:20:00,75.82,75.84,75.74,75.78,81544.0,57.6824,57.6976,57.6215,57.6519,81544.0
2019-04-10 15:30:00,75.78,75.98,75.75,75.97,134293.0,57.6519,57.8041,57.6291,57.7965,134293.0
2019-04-10 15:40:00,75.97,76.01,75.81,75.87,194662.0,57.7965,57.8269,57.6747,57.7204,194662.0
2019-04-10 15:50:00,75.87,75.89,75.78,75.84,382573.0,57.7204,57.7356,57.6519,57.6976,382573.0
2019-04-11 09:30:00,75.88,75.91,75.73,75.85,81574.0,57.728,57.7508,57.6139,57.7052,81574.0
2019-04-11 09:40:00,75.9,75.96,75.71,75.89,34095.0,57.7432,57.7889,57.5987,57.7356,34095.0
2019-04-11 09:50:00,75.91,76.06,75.86,75.99,38691.0,57.7508,57.8649,57.7128,57.8117,38691.0
2019-04-11 10:00:00,75.99,76.2,75.92,76.07,55778.0,57.8117,57.9714,57.7584,57.8725,55778.0
2019-04-11 10:10:00,76.05,76.08,75.87,75.93,29208.0,57.8573,57.8802,57.7204,57.766,29208.0
2019-04-11 10:20:00,75.93,76.02,75.92,75.98,27104.0,57.766,57.8345,57.7584,57.8041,27104.0
2019-04-11 10:30:00,75.97,76.03,75.7,75.72,39633.0,57.7965,57.8421,57.5911,57.6063,39633.0
2019-04-11 10:40:00,75.72,75.86,75.72,75.76,19216.0,57.6063,57.7128,57.6063,57.6367,19216.0
2019-04-11 10:50:00,75.75,75.8,75.69,75.74,38676.0,57.6291,57.6671,57.5834,57.6215,38676.0
2019-04-11 11:00:00,75.75,75.94,75.75,75.85,27426.0,57.6291,57.7736,57.6291,57.7052,27426.0
2019-04-11 11:10:00,75.87,75.97,75.86,75.92,23185.0,57.7204,57.7965,57.7128,57.7584,23185.0
2019-04-11 11:20:00,75.93,75.98,75.88,75.96,23573.0,57.766,57.8041,57.728,57.7889,23573.0
2019-04-11 11:30:00,75.96,76.05,75.96,76.02,23634.0,57.7889,57.8573,57.7889,57.8345,23634.0
2019-04-11 11:40:00,76.01,76.01,75.82,75.83,27597.0,57.8269,57.8269,57.6824,57.69,27597.0
2019-04-11 11:50:00,75.82,75.87,75.79,75.81,22942.0,57.6824,57.7204,57.6595,57.6747,22942.0
2019-04-11 12:00:00,75.82,75.91,75.81,75.86,18562.0,57.6824,57.7508,57.6747,57.7128,18562.0
2019-04-11 12:10:00,75.86,75.88,75.82,75.87,26822.0,57.7128,57.728,57.6824,57.7204,26822.0
2019-04-11 12:20:00,75.86,75.9,75.81,75.82,30978.0,57.7128,57.7432,57.6747,57.6824,30978.0
2019-04-11 12:30:00,75.83,75.86,75.76,75.85,21522.0,57.69,57.7128,57.6367,57.7052,21522.0
2019-04-11 12:40:00,75.85,75.86,75.77,75.79,25699.0,57.7052,57.7128,57.6443,57.6595,25699.0
2019-04-11 12:50:00,75.8,75.8,75.7,75.78,22390.0,57.6671,57.6671,57.5911,57.6519,22390.0
2019-04-11 13:00:00,75.78,75.84,75.75,75.79,20336.0,57.6519,57.6976,57.6291,57.6595,20336.0
2019-04-11 13:10:00,75.79,75.84,75.78,75.82,19215.0,57.6595,57.6976,57.6519,57.6824,19215.0
2019-04-11 13:20:00,75.82,75.82,75.77,75.8,16895.0,57.6824,57.6824,57.6443,57.6671,16895.0
2019-04-11 13:30:00,75.8,75.86,75.79,75.81,23693.0,57.6671,57.7128,57.6595,57.6747,23693.0
2019-04-11 13:40:00,75.81,75.88,75.79,75.86,18602.0,57.6747,57.728,57.6595,57.7128,18602.0
2019-04-11 13:50:00,75.86,75.91,75.84,75.88,18034.0,57.7128,57.7508,57.6976,57.728,18034.0
2019-04-11 14:00:00,75.88,75.91,75.85,75.88,19737.0,57.728,57.7508,57.7052,57.728,19737.0
2019-04-11 14:10:00,75.88,75.93,75.85,75.88,15514.0,57.728,57.766,57.7052,57.728,15514.0
2019-04-11 14:20:00,75.88,75.9,75.85,75.86,35619.0,57.728,57.7432,57.7052,57.7128,35619.0
2019-04-11 14:30:00,75.87,75.94,75.84,75.91,30150.0,57.7204,57.7736,57.6976,57.7508,30150.0
2019-04-11 14:40:00,75.9,76.0,75.89,76.0,25852.0,57.7432,57.8193,57.7356,57.8193,25852.0
2019-04-11 14:50:00,76.0,76.08,75.99,76.06,62374.0,57.8193,57.8802,57.8117,57.8649,62374.0
2019-04-11 15:00:00,76.06,76.09,76.02,76.04,38468.0,57.8649,57.8878,57.8345,57.8497,38468.0
2019-04-11 15:10:00,76.04,76.05,75.91,75.94,29134.0,57.8497,57.8573,57.7508,57.7736,29134.0
2019-04-11 15:20:00,75.95,76.06,75.93,76.04,28951.0,57.7813,57.8649,57.766,57.8497,28951.0
2019-04-11 15:30:00,76.05,76.27,76.04,76.27,106980.0,57.8573,58.0247,57.8497,58.0247,106980.0
2019-04-11 15:40:00,76.26,76.31,76.15,76.24,119938.0,58.0171,58.0551,57.9334,58.0019,119938.0
2019-04-11 15:50:00,76.23,76.31,76.2,76.3,246425.0,57.9943,58.0551,57.9714,58.0475,246425.0
2019-04-12 09:30:00,76.15,76.19,75.62,75.91,74794.0,57.9334,57.9638,57.5302,57.7508,74794.0
2019-04-12 09:40:00,75.93,76.11,75.81,76.07,35301.0,57.766,57.903,57.6747,57.8725,35301.0
2019-04-12 09:50:00,76.09,76.21,75.98,76.09,32161.0,57.8878,57.9791,57.8041,57.8878,32161.0
2019-04-12 10:00:00,76.1,76.19,76.03,76.13,38352.0,57.8954,57.9638,57.8421,57.9182,38352.0
2019-04-12 10:10:00,76.14,76.31,76.08,76.27,32470.0,57.9258,58.0551,57.8802,58.0247,32470.0
2019-04-12 10:20:00,76.29,76.35,76.22,76.25,35556.0,58.0399,58.0856,57.9867,58.0095,35556.0
2019-04-12 10:30:00,76.24,76.34,76.22,76.24,45399.0,58.0019,58.078,57.9867,58.0019,45399.0
2019-04-12 10:40:00,76.24,76.39,76.2,76.32,27619.0,58.0019,58.116,57.9714,58.0627,27619.0
2019-04-12 10:50:00,76.31,76.33,76.19,76.27,22093.0,58.0551,58.0703,57.9638,58.0247,22093.0
2019-04-12 11:00:00,76.26,76.33,76.24,76.27,21328.0,58.0171,58.0703,58.0019,58.0247,21328.0
2019-04-12 11:10:00,76.26,76.41,76.24,76.38,24718.0,58.0171,58.1312,58.0019,58.1084,24718.0
2019-04-12 11:20:00,76.37,76.41,76.34,76.37,32752.0,58.1008,58.1312,58.078,58.1008,32752.0
2019-04-12 11:30:00,76.37,76.45,76.33,76.41,23546.0,58.1008,58.1616,58.0703,58.1312,23546.0
2019-04-12 11:40:00,76.41,76.43,76.36,76.37,23514.0,58.1312,58.1464,58.0932,58.1008,23514.0
2019-04-12 11:50:00,76.37,76.38,76.3,76.36,17580.0,58.1008,58.1084,58.0475,58.0932,17580.0
2019-04-12 12:00:00,76.37,76.37,76.25,76.35,17175.0,58.1008,58.1008,58.0095,58.0856,17175.0
2019-04-12 12:10:00,76.34,76.43,76.34,76.39,34763.0,58.078,58.1464,58.078,58.116,34763.0
2019-04-12 12:20:00,76.38,76.39,76.32,76.33,10347.0,58.1084,58.116,58.0627,58.0703,10347.0
2019-04-12 12:30:00,76.33,76.38,76.3,76.35,14879.0,58.0703,58.1084,58.0475,58.0856,14879.0
2019-04-12 12:40:00,76.34,76.39,76.3,76.39,15183.0,58.078,58.116,58.0475,58.116,15183.0
2019-04-12 12:50:00,76.39,76.39,76.31,76.35,33220.0,58.116,58.116,58.0551,58.0856,33220.0
2019-04-12 13:00:00,76.34,76.38,76.24,76.26,16201.0,58.078,58.1084,58.0019,58.0171,16201.0
2019-04-12 13:10:00,76.26,76.33,76.25,76.3,14892.0,58.0171,58.0703,58.0095,58.0475,14892.0
2019-04-12 13:20:00,76.31,76.31,76.25,76.3,31234.0,58.0551,58.0551,58.0095,58.0475,31234.0
2019-04-12 13:30:00,76.31,76.33,76.27,76.31,12415.0,58.0551,58.0703,58.0247,58.0551,12415.0
2019-04-12 13:40:00,76.31,76.34,76.29,76.29,19984.0,58.0551,58.078,58.0399,58.0399,19984.0
2019-04-12 13:50:00,76.28,76.29,76.21,76.26,15105.0,58.0323,58.0399,57.9791,58.0171,15105.0
2019-04-12 14:00:00,76.26,76.34,76.26,76.28,26259.0,58.0171,58.078,58.0171,58.0323,26259.0
2019-04-12 14:10:00,76.28,76.39,76.28,76.38,19886.0,58.0323,58.116,58.0323,58.1084,19886.0
2019-04-12 14:20:00,76.37,76.42,76.35,76.36,18051.0,58.1008,58.1388,58.0856,58.0932,18051.0
2019-04-12 14:30:00,76.36,76.49,76.35,76.47,45055.0,58.0932,58.1921,58.0856,58.1769,45055.0
2019-04-12 14:40:00,76.46,76.5,76.26,76.28,70969.0,58.1692,58.1997,58.0171,58.0323,70969.0
2019-04-12 14:50:00,76.28,76.39,76.21,76.25,66034.0,58.0323,58.116,57.9791,58.0095,66034.0
2019-04-12 15:00:00,76.27,76.34,76.26,76.3,40624.0,58.0247,58.078,58.0171,58.0475,40624.0
2019-04-12 15:10:00,76.3,76.37,76.27,76.34,37217.0,58.0475,58.1008,58.0247,58.078,37217.0
2019-04-12 15:20:00,76.34,76.38,76.26,76.33,50232.0,58.078,58.1084,58.0171,58.0703,50232.0
2019-04-12 15:30:00,76.34,76.48,76.32,76.42,52345.0,58.078,58.1845,58.0627,58.1388,52345.0
2019-04-12 15:40:00,76.43,76.45,76.32,76.37,71231.0,58.1464,58.1616,58.0627,58.1008,71231.0
2019-04-12 15:50:00,76.37,76.44,76.33,76.44,170193.0,58.1008,58.154,58.0703,58.154,170193.0
2019-04-15 09:30:00,76.55,76.63,76.17,76.56,61245.0,58.2377,58.2986,57.9486,58.2453,61245.0
2019-04-15 09:40:00,76.59,76.68,76.4,76.41,32513.0,58.2682,58.3366,58.1236,58.1312,32513.0
2019-04-15 09:50:00,76.41,76.62,76.41,76.52,36385.0,58.1312,58.291,58.1312,58.2149,36385.0
2019-04-15 10:00:00,76.5,76.53,76.31,76.38,38455.0,58.1997,58.2225,58.0551,58.1084,38455.0
2019-04-15 10:10:00,76.38,76.44,76.29,76.43,51469.0,58.1084,58.154,58.0399,58.1464,51469.0
2019-04-15 10:20:00,76.43,76.57,76.43,76.57,45986.0,58.1464,58.2529,58.1464,58.2529,45986.0
2019-04-15 10:30:00,76.58,76.6,76.49,76.53,27826.0,58.2605,58.2758,58.1921,58.2225,27826.0
2019-04-15 10:40:00,76.53,76.67,76.53,76.65,27848.0,58.2225,58.329,58.2225,58.3138,27848.0
2019-04-15 10:50:00,76.67,76.71,76.6,76.69,37747.0,58.329,58.3594,58.2758,58.3442,37747.0
2019-04-15 11:00:00,76.68,76.71,76.6,76.64,23172.0,58.3366,58.3594,58.2758,58.3062,23172.0
2019-04-15 11:10:00,76.64,76.7,76.63,76.68,30036.0,58.3062,58.3518,58.2986,58.3366,30036.0
2019-04-15 11:20:00,76.68,76.68,76.61,76.64,24437.0,58.3366,58.3366,58.2834,58.3062,24437.0
2019-04-15 11:30:00,76.63,76.67,76.61,76.63,19059.0,58.2986,58.329,58.2834,58.2986,19059.0
2019-04-15 11:40:00,76.64,76.69,76.62,76.69,13087.0,58.3062,58.3442,58.291,58.3442,13087.0
2019-04-15 11:50:00,76.7,76.7,76.59,76.67,16768.0,58.3518,58.3518,58.2682,58.329,16768.0
2019-04-15 12:00:00,76.68,76.77,76.67,76.77,21230.0,58.3366,58.4051,58.329,58.4051,21230.0
2019-04-15 12:10:00,76.77,76.88,76.77,76.81,41625.0,58.4051,58.4888,58.4051,58.4355,41625.0
2019-04-15 12:20:00,76.81,76.86,76.8,76.86,17205.0,58.4355,58.4736,58.4279,58.4736,17205.0
2019-04-15 12:30:00,76.86,76.92,76.85,76.86,23161.0,58.4736,58.5192,58.466,58.4736,23161.0
2019-04-15 12:40:00,76.85,76.88,76.82,76.87,13919.0,58.466,58.4888,58.4431,58.4812,13919.0
2019-04-15 12:50:00,76.88,76.88,76.85,76.88,18823.0,58.4888,58.4888,58.466,58.4888,18823.0
2019-04-15 13:00:00,76.88,76.9,76.85,76.87,17108.0,58.4888,58.504,58.466,58.4812,17108.0
2019-04-15 13:10:00,76.87,76.9,76.81,76.84,26376.0,58.4812,58.504,58.4355,58.4583,26376.0
2019-04-15 13:20:00,76.84,76.86,76.74,76.74,36604.0,58.4583,58.4736,58.3823,58.3823,36604.0
2019-04-15 13:30:00,76.75,76.8,76.69,76.7,37134.0,58.3899,58.4279,58.3442,58.3518,37134.0
2019-04-15 13:40:00,76.7,76.81,76.68,76.81,18014.0,58.3518,58.4355,58.3366,58.4355,18014.0
2019-04-15 13:50:00,76.82,76.88,76.79,76.87,28354.0,58.4431,58.4888,58.4203,58.4812,28354.0
2019-04-15 14:00:00,76.87,76.9,76.86,76.88,29323.0,58.4812,58.504,58.4736,58.4888,29323.0
2019-04-15 14:10:00,76.88,76.88,76.72,76.72,53917.0,58.4888,58.4888,58.3671,58.3671,53917.0
2019-04-15 14:20:00,76.71,76.78,76.69,76.7,36693.0,58.3594,58.4127,58.3442,58.3518,36693.0
2019-04-15 14:30:00,76.7,76.71,76.6,76.63,42816.0,58.3518,58.3594,58.2758,58.2986,42816.0
2019-04-15 14:40:00,76.63,76.72,76.59,76.67,38281.0,58.2986,58.3671,58.2682,58.329,38281.0
2019-04-15 14:50:00,76.67,76.73,76.65,76.73,37904.0,58.329,58.3747,58.3138,58.3747,37904.0
2019-04-15 15:00:00,76.72,76.73,76.61,76.61,79783.0,58.3671,58.3747,58.2834,58.2834,79783.0
2019-04-15 15:10:00,76.62,76.65,76.56,76.59,66079.0,58.291,58.3138,58.2453,58.2682,66079.0
2019-04-15 15:20:00,76.59,76.61,76.54,76.6,63109.0,58.2682,58.2834,58.2301,58.2758,63109.0
2019-04-15 15:30:00,76.59,76.63,76.54,76.56,92876.0,58.2682,58.2986,58.2301,58.2453,92876.0
2019-04-15 15:40:00,76.55,76.6,76.5,76.5,138610.0,58.2377,58.2758,58.1997,58.1997,138610.0
2019-04-15 15:50:00,76.5,76.66,76.42,76.66,452557.0,58.1997,58.3214,58.1388,58.3214,452557.0
2019-04-16 09:30:00,76.48,76.99,76.36,76.58,89387.0,58.1845,58.5725,58.0932,58.2605,89387.0
2019-04-16 09:40:00,76.57,76.61,76.4,76.61,53254.0,58.2529,58.2834,58.1236,58.2834,53254.0
2019-04-16 09:50:00,76.59,76.74,76.59,76.63,27741.0,58.2682,58.3823,58.2682,58.2986,27741.0
2019-04-16 10:00:00,76.64,76.64,76.51,76.54,46971.0,58.3062,58.3062,58.2073,58.2301,46971.0
2019-04-16 10:10:00,76.53,76.54,76.27,76.27,34000.0,58.2225,58.2301,58.0247,58.0247,34000.0
2019-04-16 10:20:00,76.27,76.27,75.91,75.92,117240.0,58.0247,58.0247,57.7508,57.7584,117240.0
2019-04-16 10:30:00,75.94,76.0,75.84,75.95,112480.0,57.7736,57.8193,57.6976,57.7813,112480.0
2019-04-16 10:40:00,75.95,75.97,75.81,75.89,37987.0,57.7813,57.7965,57.6747,57.7356,37987.0
2019-04-16 10:50:00,75.89,75.99,75.88,75.98,38195.0,57.7356,57.8117,57.728,57.8041,38195.0
2019-04-16 11:00:00,75.99,76.06,75.93,76.0,29416.0,57.8117,57.8649,57.766,57.8193,29416.0
2019-04-16 11:10:00,76.0,76.12,75.95,76.11,26532.0,57.8193,57.9106,57.7813,57.903,26532.0
2019-04-16 11:20:00,76.14,76.18,76.06,76.07,23052.0,57.9258,57.9562,57.8649,57.8725,23052.0
2019-04-16 11:30:00,76.06,76.08,75.98,76.02,26961.0,57.8649,57.8802,57.8041,57.8345,26961.0
2019-04-16 11:40:00,76.02,76.07,75.95,75.98,28996.0,57.8345,57.8725,57.7813,57.8041,28996.0
2019-04-16 11:50:00,75.98,76.03,75.9,75.97,28569.0,57.8041,57.8421,57.7432,57.7965,28569.0
2019-04-16 12:00:00,75.97,76.0,75.92,75.98,26897.0,57.7965,57.8193,57.7584,57.8041,26897.0
2019-04-16 12:10:00,75.97,75.99,75.91,75.92,24600.0,57.7965,57.8117,57.7508,57.7584,24600.0
2019-04-16 12:20:00,75.92,75.95,75.88,75.93,26291.0,57.7584,57.7813,57.728,57.766,26291.0
2019-04-16 12:30:00,75.92,75.95,75.86,75.88,22337.0,57.7584,57.7813,57.7128,57.728,22337.0
2019-04-16 12:40:00,75.88,75.88,75.8,75.81,27114.0,57.728,57.728,57.6671,57.6747,27114.0
2019-04-16 12:50:00,75.81,75.83,75.7,75.74,45483.0,57.6747,57.69,57.5911,57.6215,45483.0
2019-04-16 13:00:00,75.74,75.78,75.72,75.74,35408.0,57.6215,57.6519,57.6063,57.6215,35408.0
2019-04-16 13:10:00,75.74,75.75,75.6,75.6,63024.0,57.6215,57.6291,57.515,57.515,63024.0
2019-04-16 13:20:00,75.59,75.61,75.44,75.45,55457.0,57.5074,57.5226,57.3933,57.4009,55457.0
2019-04-16 13:30:00,75.45,75.54,75.41,75.41,39419.0,57.4009,57.4693,57.3704,57.3704,39419.0
2019-04-16 13:40:00,75.42,75.46,75.31,75.41,35094.0,57.378,57.4085,57.2944,57.3704,35094.0
2019-04-16 13:50:00,75.41,75.41,75.31,75.33,46064.0,57.3704,57.3704,57.2944,57.3096,46064.0
2019-04-16 14:00:00,75.34,75.38,75.15,75.17,87439.0,57.3172,57.3476,57.1726,57.1878,87439.0
2019-04-16 14:10:00,75.17,75.17,75.03,75.09,97996.0,57.1878,57.1878,57.0813,57.127,97996.0
2019-04-16 14:20:00,75.08,75.26,75.05,75.25,61483.0,57.1194,57.2563,57.0965,57.2487,61483.0
2019-04-16 14:30:00,75.25,75.35,75.22,75.22,55627.0,57.2487,57.3248,57.2259,57.2259,55627.0
2019-04-16 14:40:00,75.21,75.32,75.19,75.2,49799.0,57.2183,57.302,57.2031,57.2107,49799.0
2019-04-16 14:50:00,75.2,75.21,75.13,75.15,54253.0,57.2107,57.2183,57.1574,57.1726,54253.0
2019-04-16 15:00:00,75.15,75.28,75.13,75.26,62611.0,57.1726,57.2715,57.1574,57.2563,62611.0
2019-04-16 15:10:00,75.27,75.36,75.25,75.28,56240.0,57.2639,57.3324,57.2487,57.2715,56240.0
2019-04-16 15:20:00,75.28,75.33,75.23,75.28,53196.0,57.2715,57.3096,57.2335,57.2715,53196.0
2019-04-16 15:30:00,75.28,75.33,75.11,75.25,96445.0,57.2715,57.3096,57.1422,57.2487,96445.0
2019-04-16 15:40:00,75.24,75.25,75.1,75.14,124355.0,57.2411,57.2487,57.1346,57.165,124355.0
2019-04-16 15:50:00,75.15,75.23,75.05,75.11,323299.0,57.1726,57.2335,57.0965,57.1422,323299.0
2019-04-17 09:30:00,75.22,75.39,74.67,74.92,94903.0,57.2259,57.3552,56.8075,56.9976,94903.0
2019-04-17 09:40:00,74.92,75.14,74.92,75.08,48519.0,56.9976,57.165,56.9976,57.1194,48519.0
2019-04-17 09:50:00,75.08,75.26,75.07,75.24,46550.0,57.1194,57.2563,57.1118,57.2411,46550.0
2019-04-17 10:00:00,75.22,75.42,75.14,75.19,131920.0,57.2259,57.378,57.165,57.2031,131920.0
2019-04-17 10:10:00,75.2,75.58,75.18,75.58,52353.0,57.2107,57.4998,57.1955,57.4998,52353.0
2019-04-17 10:20:00,75.59,75.62,75.39,75.53,71766.0,57.5074,57.5302,57.3552,57.4617,71766.0
2019-04-17 10:30:00,75.53,75.56,75.42,75.46,40937.0,57.4617,57.4845,57.378,57.4085,40937.0
2019-04-17 10:40:00,75.46,75.59,75.43,75.53,56425.0,57.4085,57.5074,57.3856,57.4617,56425.0
2019-04-17 10:50:00,75.54,75.56,75.41,75.48,38169.0,57.4693,57.4845,57.3704,57.4237,38169.0
2019-04-17 11:00:00,75.48,75.69,75.44,75.68,29861.0,57.4237,57.5834,57.3933,57.5758,29861.0
2019-04-17 11:10:00,75.69,75.7,75.55,75.6,51738.0,57.5834,57.5911,57.4769,57.515,51738.0
2019-04-17 11:20:00,75.58,75.66,75.55,75.64,34107.0,57.4998,57.5606,57.4769,57.5454,34107.0
2019-04-17 11:30:00,75.65,75.65,75.45,75.45,64334.0,57.553,57.553,57.4009,57.4009,64334.0
2019-04-17 11:40:00,75.45,75.55,75.41,75.52,69349.0,57.4009,57.4769,57.3704,57.4541,69349.0
2019-04-17 11:50:00,75.53,75.64,75.51,75.63,62421.0,57.4617,57.5454,57.4465,57.5378,62421.0
2019-04-17 12:00:00,75.63,75.67,75.53,75.55,31951.0,57.5378,57.5682,57.4617,57.4769,31951.0
2019-04-17 12:10:00,75.55,75.63,75.48,75.48,33953.0,57.4769,57.5378,57.4237,57.4237,33953.0
2019-04-17 12:20:00,75.48,75.61,75.43,75.61,57157.0,57.4237,57.5226,57.3856,57.5226,57157.0
2019-04-17 12:30:00,75.61,75.67,75.45,75.5,40547.0,57.5226,57.5682,57.4009,57.4389,40547.0
2019-04-17 12:40:00,75.5,75.52,75.46,75.5,33681.0,57.4389,57.4541,57.4085,57.4389,33681.0
2019-04-17 12:50:00,75.49,75.49,75.41,75.42,71194.0,57.4313,57.4313,57.3704,57.378,71194.0
2019-04-17 13:00:00,75.41,75.48,75.38,75.4,76799.0,57.3704,57.4237,57.3476,57.3628,76799.0
2019-04-17 13:10:00,75.4,75.47,75.39,75.44,65725.0,57.3628,57.4161,57.3552,57.3933,65725.0
2019-04-17 13:20:00,75.44,75.46,75.38,75.4,51534.0,57.3933,57.4085,57.3476,57.3628,51534.0
2019-04-17 13:30:00,75.4,75.47,75.38,75.46,39353.0,57.3628,57.4161,57.3476,57.4085,39353.0
2019-04-17 13:40:00,75.46,75.48,75.39,75.41,74405.0,57.4085,57.4237,57.3552,57.3704,74405.0
2019-04-17 13:50:00,75.41,75.42,75.33,75.34,25243.0,57.3704,57.378,57.3096,57.3172,25243.0
2019-04-17 14:00:00,75.35,75.39,75.26,75.31,36358.0,57.3248,57.3552,57.2563,57.2944,36358.0
2019-04-17 14:10:00,75.31,75.35,75.24,75.24,37592.0,57.2944,57.3248,57.2411,57.2411,37592.0
2019-04-17 14:20:00,75.24,75.29,75.22,75.28,30772.0,57.2411,57.2791,57.2259,57.2715,30772.0
2019-04-17 14:30:00,75.28,75.42,75.27,75.41,55136.0,57.2715,57.378,57.2639,57.3704,55136.0
2019-04-17 14:40:00,75.42,75.46,75.37,75.4,35532.0,57.378,57.4085,57.34,57.3628,35532.0
2019-04-17 14:50:00,75.41,75.49,75.37,75.47,92316.0,57.3704,57.4313,57.34,57.4161,92316.0
2019-04-17 15:00:00,75.47,75.53,75.42,75.45,30107.0,57.4161,57.4617,57.378,57.4009,30107.0
2019-04-17 15:10:00,75.45,75.54,75.42,75.51,43588.0,57.4009,57.4693,57.378,57.4465,43588.0
2019-04-17 15:20:00,75.51,75.53,75.47,75.49,41163.0,57.4465,57.4617,57.4161,57.4313,41163.0
2019-04-17 15:30:00,75.49,75.5,75.41,75.46,58889.0,57.4313,57.4389,57.3704,57.4085,58889.0
2019-04-17 15:40:00,75.46,75.5,75.33,75.34,99869.0,57.4085,57.4389,57.3096,57.3172,99869.0
2019-04-17 15:50:00,75.34,75.37,75.25,75.27,201152.0,57.3172,57.34,57.2487,57.2639,201152.0
2019-04-18 09:30:00,75.27,75.46,75.17,75.27,222154.0,57.2639,57.4085,57.1878,57.2639,222154.0
2019-04-18 09:40:00,75.27,75.42,75.2,75.39,56143.0,57.2639,57.378,57.2107,57.3552,56143.0
2019-04-18 09:50:00,75.39,75.4,75.24,75.26,56035.0,57.3552,57.3628,57.2411,57.2563,56035.0
2019-04-18 10:00:00,75.27,75.33,75.18,75.26,91885.0,57.2639,57.3096,57.1955,57.2563,91885.0
2019-04-18 10:10:00,75.26,75.37,75.21,75.33,63547.0,57.2563,57.34,57.2183,57.3096,63547.0
2019-04-18 10:20:00,75.34,75.47,75.33,75.47,50091.0,57.3172,57.4161,57.3096,57.4161,50091.0
2019-04-18 10:30:00,75.46,75.56,75.42,75.54,28915.0,57.4085,57.4845,57.378,57.4693,28915.0
2019-04-18 10:40:00,75.54,75.67,75.51,75.65,42255.0,57.4693,57.5682,57.4465,57.553,42255.0
2019-04-18 10:50:00,75.64,75.67,75.5,75.55,63451.0,57.5454,57.5682,57.4389,57.4769,63451.0
2019-04-18 11:00:00,75.54,75.56,75.38,75.4,31405.0,57.4693,57.4845,57.3476,57.3628,31405.0
2019-04-18 11:10:00,75.4,75.6,75.38,75.59,28524.0,57.3628,57.515,57.3476,57.5074,28524.0
2019-04-18 11:20:00,75.59,75.6,75.46,75.48,32019.0,57.5074,57.515,57.4085,57.4237,32019.0
2019-04-18 11:30:00,75.48,75.58,75.47,75.52,54239.0,57.4237,57.4998,57.4161,57.4541,54239.0
2019-04-18 11:40:00,75.52,75.56,75.49,75.54,72837.0,57.4541,57.4845,57.4313,57.4693,72837.0
2019-04-18 11:50:00,75.54,75.55,75.45,75.47,15047.0,57.4693,57.4769,57.4009,57.4161,15047.0
2019-04-18 12:00:00,75.48,75.51,75.45,75.49,46858.0,57.4237,57.4465,57.4009,57.4313,46858.0
2019-04-18 12:10:00,75.5,75.52,75.29,75.34,59047.0,57.4389,57.4541,57.2791,57.3172,59047.0
2019-04-18 12:20:00,75.35,75.37,75.23,75.32,35736.0,57.3248,57.34,57.2335,57.302,35736.0
2019-04-18 12:30:00,75.32,75.51,75.29,75.45,70952.0,57.302,57.4465,57.2791,57.4009,70952.0
2019-04-18 12:40:00,75.47,75.61,75.41,75.56,114067.0,57.4161,57.5226,57.3704,57.4845,114067.0
2019-04-18 12:50:00,75.56,75.57,75.45,75.5,36341.0,57.4845,57.4922,57.4009,57.4389,36341.0
2019-04-18 13:00:00,75.5,75.52,75.39,75.43,26645.0,57.4389,57.4541,57.3552,57.3856,26645.0
2019-04-18 13:10:00,75.44,75.51,75.43,75.47,17890.0,57.3933,57.4465,57.3856,57.4161,17890.0
2019-04-18 13:20:00,75.47,75.5,75.44,75.48,19419.0,57.4161,57.4389,57.3933,57.4237,19419.0
2019-04-18 13:30:00,75.48,75.51,75.46,75.46,21905.0,57.4237,57.4465,57.4085,57.4085,21905.0
2019-04-18 13:40:00,75.46,75.47,75.41,75.45,16599.0,57.4085,57.4161,57.3704,57.4009,16599.0
2019-04-18 13:50:00,75.44,75.46,75.33,75.34,14227.0,57.3933,57.4085,57.3096,57.3172,14227.0
2019-04-18 14:00:00,75.34,75.35,75.29,75.29,30931.0,57.3172,57.3248,57.2791,57.2791,30931.0
2019-04-18 14:10:00,75.3,75.37,75.27,75.3,43272.0,57.2867,57.34,57.2639,57.2867,43272.0
2019-04-18 14:20:00,75.31,75.34,75.27,75.31,47672.0,57.2944,57.3172,57.2639,57.2944,47672.0
2019-04-18 14:30:00,75.3,75.33,75.23,75.23,34568.0,57.2867,57.3096,57.2335,57.2335,34568.0
2019-04-18 14:40:00,75.24,75.28,75.18,75.19,51079.0,57.2411,57.2715,57.1955,57.2031,51079.0
2019-04-18 14:50:00,75.19,75.24,75.08,75.08,65328.0,57.2031,57.2411,57.1194,57.1194,65328.0
2019-04-18 15:00:00,75.09,75.09,75.01,75.05,64199.0,57.127,57.127,57.0661,57.0965,64199.0
2019-04-18 15:10:00,75.06,75.15,75.01,75.14,137811.0,57.1042,57.1726,57.0661,57.165,137811.0
2019-04-18 15:20:00,75.14,75.16,75.05,75.09,128015.0,57.165,57.1802,57.0965,57.127,128015.0
2019-04-18 15:30:00,75.08,75.13,75.01,75.08,121974.0,57.1194,57.1574,57.0661,57.1194,121974.0
2019-04-18 15:40:00,75.07,75.08,74.98,74.98,100987.0,57.1118,57.1194,57.0433,57.0433,100987.0
2019-04-18 15:50:00,74.98,75.02,74.89,74.93,320944.0,57.0433,57.0737,56.9748,57.0053,320944.0
2019-04-22 09:30:00,74.82,74.93,74.71,74.91,85235.0,56.9216,57.0053,56.8379,56.99,85235.0
2019-04-22 09:40:00,74.92,75.06,74.87,74.89,37452.0,56.9976,57.1042,56.9596,56.9748,37452.0
2019-04-22 09:50:00,74.89,74.92,74.74,74.84,30460.0,56.9748,56.9976,56.8607,56.9368,30460.0
2019-04-22 10:00:00,74.84,74.92,74.7,74.92,68421.0,56.9368,56.9976,56.8303,56.9976,68421.0
2019-04-22 10:10:00,74.91,75.04,74.86,74.88,59193.0,56.99,57.0889,56.952,56.9672,59193.0
2019-04-22 10:20:00,74.89,74.89,74.82,74.87,25306.0,56.9748,56.9748,56.9216,56.9596,25306.0
2019-04-22 10:30:00,74.86,74.86,74.67,74.69,35835.0,56.952,56.952,56.8075,56.8227,35835.0
2019-04-22 10:40:00,74.7,74.75,74.66,74.74,30542.0,56.8303,56.8683,56.7998,56.8607,30542.0
2019-04-22 10:50:00,74.74,74.82,74.71,74.74,41517.0,56.8607,56.9216,56.8379,56.8607,41517.0
2019-04-22 11:00:00,74.74,74.78,74.65,74.67,32037.0,56.8607,56.8911,56.7922,56.8075,32037.0
2019-04-22 11:10:00,74.67,74.75,74.67,74.73,27338.0,56.8075,56.8683,56.8075,56.8531,27338.0
2019-04-22 11:20:00,74.75,74.82,74.74,74.81,17273.0,56.8683,56.9216,56.8607,56.914,17273.0
2019-04-22 11:30:00,74.81,74.82,74.75,74.77,23839.0,56.914,56.9216,56.8683,56.8835,23839.0
2019-04-22 11:40:00,74.77,74.8,74.73,74.76,26567.0,56.8835,56.9064,56.8531,56.8759,26567.0
2019-04-22 11:50:00,74.76,74.77,74.67,74.69,19608.0,56.8759,56.8835,56.8075,56.8227,19608.0
2019-04-22 12:00:00,74.68,74.71,74.66,74.69,19655.0,56.8151,56.8379,56.7998,56.8227,19655.0
2019-04-22 12:10:00,74.7,74.71,74.67,74.68,19471.0,56.8303,56.8379,56.8075,56.8151,19471.0
2019-04-22 12:20:00,74.69,74.71,74.67,74.69,19545.0,56.8227,56.8379,56.8075,56.8227,19545.0
2019-04-22 12:30:00,74.68,74.69,74.64,74.66,21524.0,56.8151,56.8227,56.7846,56.7998,21524.0
2019-04-22 12:40:00,74.66,74.68,74.62,74.63,43439.0,56.7998,56.8151,56.7694,56.777,43439.0
2019-04-22 12:50:00,74.62,74.66,74.57,74.62,87627.0,56.7694,56.7998,56.7314,56.7694,87627.0
2019-04-22 13:00:00,74.61,74.62,74.54,74.58,73222.0,56.7618,56.7694,56.7086,56.739,73222.0
2019-04-22 13:10:00,74.58,74.6,74.56,74.58,17385.0,56.739,56.7542,56.7238,56.739,17385.0
2019-04-22 13:20:00,74.59,74.61,74.56,74.61,21682.0,56.7466,56.7618,56.7238,56.7618,21682.0
2019-04-22 13:30:00,74.6,74.61,74.56,74.59,34802.0,56.7542,56.7618,56.7238,56.7466,34802.0
2019-04-22 13:40:00,74.59,74.6,74.51,74.56,19781.0,56.7466,56.7542,56.6857,56.7238,19781.0
2019-04-22 13:50:00,74.55,74.57,74.53,74.53,20213.0,56.7162,56.7314,56.7009,56.7009,20213.0
2019-04-22 14:00:00,74.53,74.54,74.48,74.53,62225.0,56.7009,56.7086,56.6629,56.7009,62225.0
2019-04-22 14:10:00,74.53,74.53,74.47,74.48,22918.0,56.7009,56.7009,56.6553,56.6629,22918.0
2019-04-22 14:20:00,74.48,74.51,74.41,74.44,42291.0,56.6629,56.6857,56.6097,56.6325,42291.0
2019-04-22 14:30:00,74.44,74.5,74.43,74.5,29912.0,56.6325,56.6781,56.6249,56.6781,29912.0
2019-04-22 14:40:00,74.5,74.57,74.49,74.54,38115.0,56.6781,56.7314,56.6705,56.7086,38115.0
2019-04-22 14:50:00,74.53,74.56,74.49,74.55,44649.0,56.7009,56.7238,56.6705,56.7162,44649.0
2019-04-22 15:00:00,74.55,74.56,74.51,74.55,24127.0,56.7162,56.7238,56.6857,56.7162,24127.0
2019-04-22 15:10:00,74.56,74.64,74.55,74.63,34386.0,56.7238,56.7846,56.7162,56.777,34386.0
2019-04-22 15:20:00,74.63,74.68,74.59,74.59,32452.0,56.777,56.8151,56.7466,56.7466,32452.0
2019-04-22 15:30:00,74.6,74.67,74.52,74.66,99548.0,56.7542,56.8075,56.6933,56.7998,99548.0
2019-04-22 15:40:00,74.67,74.76,74.66,74.72,67395.0,56.8075,56.8759,56.7998,56.8455,67395.0
2019-04-22 15:50:00,74.73,74.78,74.62,74.68,215956.0,56.8531,56.8911,56.7694,56.8151,215956.0
2019-04-23 09:30:00,74.75,74.99,74.6,74.86,179288.0,56.8683,57.0509,56.7542,56.952,179288.0
2019-04-23 09:40:00,74.87,75.05,74.83,74.99,51456.0,56.9596,57.0965,56.9292,57.0509,51456.0
2019-04-23 09:50:00,74.99,75.16,74.94,75.02,50040.0,57.0509,57.1802,57.0129,57.0737,50040.0
2019-04-23 10:00:00,75.03,75.19,74.99,75.13,44589.0,57.0813,57.2031,57.0509,57.1574,44589.0
2019-04-23 10:10:00,75.15,75.18,74.93,74.96,65737.0,57.1726,57.1955,57.0053,57.0281,65737.0
2019-04-23 10:20:00,74.97,75.27,74.97,75.25,27043.0,57.0357,57.2639,57.0357,57.2487,27043.0
2019-04-23 10:30:00,75.24,75.24,75.02,75.06,51478.0,57.2411,57.2411,57.0737,57.1042,51478.0
2019-04-23 10:40:00,75.07,75.12,74.9,74.91,34398.0,57.1118,57.1498,56.9824,56.99,34398.0
2019-04-23 10:50:00,74.9,74.9,74.81,74.87,34121.0,56.9824,56.9824,56.914,56.9596,34121.0
2019-04-23 11:00:00,74.88,74.93,74.71,74.71,39306.0,56.9672,57.0053,56.8379,56.8379,39306.0
2019-04-23 11:10:00,74.72,74.93,74.68,74.89,31076.0,56.8455,57.0053,56.8151,56.9748,31076.0
2019-04-23 11:20:00,74.9,74.9,74.76,74.83,24068.0,56.9824,56.9824,56.8759,56.9292,24068.0
2019-04-23 11:30:00,74.83,74.92,74.78,74.78,31676.0,56.9292,56.9976,56.8911,56.8911,31676.0
2019-04-23 11:40:00,74.78,74.82,74.72,74.77,24556.0,56.8911,56.9216,56.8455,56.8835,24556.0
2019-04-23 11:50:00,74.77,74.79,74.71,74.79,25813.0,56.8835,56.8987,56.8379,56.8987,25813.0
2019-04-23 12:00:00,74.78,74.89,74.78,74.86,36456.0,56.8911,56.9748,56.8911,56.952,36456.0
2019-04-23 12:10:00,74.86,74.97,74.79,74.97,29352.0,56.952,57.0357,56.8987,57.0357,29352.0
2019-04-23 12:20:00,74.98,74.98,74.9,74.92,26229.0,57.0433,57.0433,56.9824,56.9976,26229.0
2019-04-23 12:30:00,74.93,75.03,74.93,74.94,25171.0,57.0053,57.0813,57.0053,57.0129,25171.0
2019-04-23 12:40:00,74.94,74.96,74.92,74.94,19699.0,57.0129,57.0281,56.9976,57.0129,19699.0
2019-04-23 12:50:00,74.95,74.96,74.66,74.72,56769.0,57.0205,57.0281,56.7998,56.8455,56769.0
2019-04-23 13:00:00,74.73,74.82,74.71,74.8,24775.0,56.8531,56.9216,56.8379,56.9064,24775.0
2019-04-23 13:10:00,74.81,74.95,74.81,74.93,21437.0,56.914,57.0205,56.914,57.0053,21437.0
2019-04-23 13:20:00,74.92,74.93,74.87,74.91,20722.0,56.9976,57.0053,56.9596,56.99,20722.0
2019-04-23 13:30:00,74.91,74.97,74.85,74.97,20238.0,56.99,57.0357,56.9444,57.0357,20238.0
2019-04-23 13:40:00,74.97,75.04,74.96,75.02,25082.0,57.0357,57.0889,57.0281,57.0737,25082.0
2019-04-23 13:50:00,75.01,75.03,74.96,74.98,29362.0,57.0661,57.0813,57.0281,57.0433,29362.0
2019-04-23 14:00:00,74.99,75.04,74.96,75.02,34275.0,57.0509,57.0889,57.0281,57.0737,34275.0
2019-04-23 14:10:00,75.03,75.1,75.0,75.09,31384.0,57.0813,57.1346,57.0585,57.127,31384.0
2019-04-23 14:20:00,75.09,75.2,75.06,75.18,27848.0,57.127,57.2107,57.1042,57.1955,27848.0
2019-04-23 14:30:00,75.18,75.32,75.16,75.3,37766.0,57.1955,57.302,57.1802,57.2867,37766.0
2019-04-23 14:40:00,75.3,75.32,75.24,75.31,48979.0,57.2867,57.302,57.2411,57.2944,48979.0
2019-04-23 14:50:00,75.32,75.46,75.32,75.42,41900.0,57.302,57.4085,57.302,57.378,41900.0
2019-04-23 15:00:00,75.42,75.43,75.3,75.43,53295.0,57.378,57.3856,57.2867,57.3856,53295.0
2019-04-23 15:10:00,75.44,75.49,75.43,75.44,38655.0,57.3933,57.4313,57.3856,57.3933,38655.0
2019-04-23 15:20:00,75.45,75.45,75.34,75.41,60609.0,57.4009,57.4009,57.3172,57.3704,60609.0
2019-04-23 15:30:00,75.41,75.42,75.28,75.36,51847.0,57.3704,57.378,57.2715,57.3324,51847.0
2019-04-23 15:40:00,75.35,75.45,75.31,75.44,99096.0,57.3248,57.4009,57.2944,57.3933,99096.0
2019-04-23 15:50:00,75.43,75.59,75.38,75.44,322470.0,57.3856,57.5074,57.3476,57.3933,322470.0
2019-04-24 09:30:00,75.54,75.65,75.38,75.48,53863.0,57.4693,57.553,57.3476,57.4237,53863.0
2019-04-24 09:40:00,75.5,75.72,75.49,75.72,34735.0,57.4389,57.6063,57.4313,57.6063,34735.0
2019-04-24 09:50:00,75.72,75.88,75.68,75.72,67482.0,57.6063,57.728,57.5758,57.6063,67482.0
2019-04-24 10:00:00,75.71,75.77,75.57,75.77,76568.0,57.5987,57.6443,57.4922,57.6443,76568.0
2019-04-24 10:10:00,75.77,75.82,75.7,75.7,35348.0,57.6443,57.6824,57.5911,57.5911,35348.0
2019-04-24 10:20:00,75.7,75.86,75.65,75.86,58385.0,57.5911,57.7128,57.553,57.7128,58385.0
2019-04-24 10:30:00,75.85,75.89,75.72,75.75,30536.0,57.7052,57.7356,57.6063,57.6291,30536.0
2019-04-24 10:40:00,75.75,75.89,75.75,75.84,36707.0,57.6291,57.7356,57.6291,57.6976,36707.0
2019-04-24 10:50:00,75.84,75.85,75.76,75.78,28918.0,57.6976,57.7052,57.6367,57.6519,28918.0
2019-04-24 11:00:00,75.78,75.89,75.73,75.73,52109.0,57.6519,57.7356,57.6139,57.6139,52109.0
2019-04-24 11:10:00,75.73,75.84,75.72,75.84,46152.0,57.6139,57.6976,57.6063,57.6976,46152.0
2019-04-24 11:20:00,75.86,75.91,75.78,75.8,45149.0,57.7128,57.7508,57.6519,57.6671,45149.0
2019-04-24 11:30:00,75.79,75.85,75.73,75.85,23058.0,57.6595,57.7052,57.6139,57.7052,23058.0
2019-04-24 11:40:00,75.87,75.87,75.71,75.72,18868.0,57.7204,57.7204,57.5987,57.6063,18868.0
2019-04-24 11:50:00,75.72,75.72,75.6,75.63,39241.0,57.6063,57.6063,57.515,57.5378,39241.0
2019-04-24 12:00:00,75.64,75.7,75.63,75.65,50846.0,57.5454,57.5911,57.5378,57.553,50846.0
2019-04-24 12:10:00,75.65,75.7,75.58,75.6,46851.0,57.553,57.5911,57.4998,57.515,46851.0
2019-04-24 12:20:00,75.6,75.68,75.57,75.65,23137.0,57.515,57.5758,57.4922,57.553,23137.0
2019-04-24 12:30:00,75.65,75.72,75.65,75.69,12490.0,57.553,57.6063,57.553,57.5834,12490.0
2019-04-24 12:40:00,75.69,75.72,75.64,75.67,13058.0,57.5834,57.6063,57.5454,57.5682,13058.0
2019-04-24 12:50:00,75.65,75.71,75.64,75.67,12095.0,57.553,57.5987,57.5454,57.5682,12095.0
2019-04-24 13:00:00,75.66,75.68,75.56,75.56,28592.0,57.5606,57.5758,57.4845,57.4845,28592.0
2019-04-24 13:10:00,75.56,75.61,75.48,75.59,25098.0,57.4845,57.5226,57.4237,57.5074,25098.0
2019-04-24 13:20:00,75.6,75.65,75.58,75.61,13470.0,57.515,57.553,57.4998,57.5226,13470.0
2019-04-24 13:30:00,75.61,75.71,75.61,75.67,25983.0,57.5226,57.5987,57.5226,57.5682,25983.0
2019-04-24 13:40:00,75.66,75.76,75.66,75.76,22366.0,57.5606,57.6367,57.5606,57.6367,22366.0
2019-04-24 13:50:00,75.76,75.82,75.75,75.76,30737.0,57.6367,57.6824,57.6291,57.6367,30737.0
2019-04-24 14:00:00,75.76,75.81,75.75,75.77,24408.0,57.6367,57.6747,57.6291,57.6443,24408.0
2019-04-24 14:10:00,75.77,75.85,75.77,75.84,23911.0,57.6443,57.7052,57.6443,57.6976,23911.0
2019-04-24 14:20:00,75.85,75.93,75.85,75.88,57656.0,57.7052,57.766,57.7052,57.728,57656.0
2019-04-24 14:30:00,75.87,75.91,75.85,75.9,34994.0,57.7204,57.7508,57.7052,57.7432,34994.0
2019-04-24 14:40:00,75.9,76.0,75.9,75.96,44424.0,57.7432,57.8193,57.7432,57.7889,44424.0
2019-04-24 14:50:00,75.96,76.1,75.94,76.1,52065.0,57.7889,57.8954,57.7736,57.8954,52065.0
2019-04-24 15:00:00,76.09,76.22,76.08,76.18,55492.0,57.8878,57.9867,57.8802,57.9562,55492.0
2019-04-24 15:10:00,76.19,76.22,76.16,76.2,30632.0,57.9638,57.9867,57.941,57.9714,30632.0
2019-04-24 15:20:00,76.21,76.31,76.17,76.19,57453.0,57.9791,58.0551,57.9486,57.9638,57453.0
2019-04-24 15:30:00,76.17,76.24,76.14,76.2,69242.0,57.9486,58.0019,57.9258,57.9714,69242.0
2019-04-24 15:40:00,76.2,76.38,76.17,76.28,178312.0,57.9714,58.1084,57.9486,58.0323,178312.0
2019-04-24 15:50:00,76.28,76.31,76.16,76.28,295394.0,58.0323,58.0551,57.941,58.0323,295394.0
2019-04-25 09:30:00,75.95,76.14,75.75,76.0,55252.0,57.7813,57.9258,57.6291,57.8193,55252.0
2019-04-25 09:40:00,76.01,76.16,75.94,76.01,19824.0,57.8269,57.941,57.7736,57.8269,19824.0
2019-04-25 09:50:00,76.03,76.16,75.98,76.13,45690.0,57.8421,57.941,57.8041,57.9182,45690.0
2019-04-25 10:00:00,76.15,76.24,76.06,76.22,45623.0,57.9334,58.0019,57.8649,57.9867,45623.0
2019-04-25 10:10:00,76.25,76.4,76.22,76.39,39401.0,58.0095,58.1236,57.9867,58.116,39401.0
2019-04-25 10:20:00,76.4,76.4,76.27,76.34,41138.0,58.1236,58.1236,58.0247,58.078,41138.0
2019-04-25 10:30:00,76.33,76.53,76.3,76.53,47293.0,58.0703,58.2225,58.0475,58.2225,47293.0
2019-04-25 10:40:00,76.53,76.78,76.51,76.73,59154.0,58.2225,58.4127,58.2073,58.3747,59154.0
2019-04-25 10:50:00,76.74,76.76,76.54,76.54,47694.0,58.3823,58.3975,58.2301,58.2301,47694.0
2019-04-25 11:00:00,76.55,76.59,76.33,76.45,37659.0,58.2377,58.2682,58.0703,58.1616,37659.0
2019-04-25 11:10:00,76.45,76.5,76.26,76.26,53806.0,58.1616,58.1997,58.0171,58.0171,53806.0
2019-04-25 11:20:00,76.25,76.36,76.23,76.36,21327.0,58.0095,58.0932,57.9943,58.0932,21327.0
2019-04-25 11:30:00,76.37,76.52,76.37,76.42,23979.0,58.1008,58.2149,58.1008,58.1388,23979.0
2019-04-25 11:40:00,76.43,76.52,76.42,76.48,19589.0,58.1464,58.2149,58.1388,58.1845,19589.0
2019-04-25 11:50:00,76.49,76.53,76.45,76.48,20023.0,58.1921,58.2225,58.1616,58.1845,20023.0
2019-04-25 12:00:00,76.48,76.49,76.33,76.39,14850.0,58.1845,58.1921,58.0703,58.116,14850.0
2019-04-25 12:10:00,76.39,76.47,76.39,76.41,14502.0,58.116,58.1769,58.116,58.1312,14502.0
2019-04-25 12:20:00,76.41,76.48,76.4,76.48,12105.0,58.1312,58.1845,58.1236,58.1845,12105.0
2019-04-25 12:30:00,76.48,76.48,76.39,76.39,15809.0,58.1845,58.1845,58.116,58.116,15809.0
2019-04-25 12:40:00,76.4,76.43,76.37,76.42,13373.0,58.1236,58.1464,58.1008,58.1388,13373.0
2019-04-25 12:50:00,76.41,76.51,76.41,76.48,16767.0,58.1312,58.2073,58.1312,58.1845,16767.0
2019-04-25 13:00:00,76.48,76.48,76.38,76.45,13520.0,58.1845,58.1845,58.1084,58.1616,13520.0
2019-04-25 13:10:00,76.46,76.58,76.45,76.58,30939.0,58.1692,58.2605,58.1616,58.2605,30939.0
2019-04-25 13:20:00,76.59,76.64,76.58,76.64,11332.0,58.2682,58.3062,58.2605,58.3062,11332.0
2019-04-25 13:30:00,76.64,76.69,76.61,76.68,15093.0,58.3062,58.3442,58.2834,58.3366,15093.0
2019-04-25 13:40:00,76.69,76.71,76.62,76.66,19147.0,58.3442,58.3594,58.291,58.3214,19147.0
2019-04-25 13:50:00,76.66,76.74,76.65,76.72,17170.0,58.3214,58.3823,58.3138,58.3671,17170.0
2019-04-25 14:00:00,76.73,76.79,76.71,76.77,32044.0,58.3747,58.4203,58.3594,58.4051,32044.0
2019-04-25 14:10:00,76.76,76.78,76.7,76.73,21851.0,58.3975,58.4127,58.3518,58.3747,21851.0
2019-04-25 14:20:00,76.73,76.74,76.63,76.65,16484.0,58.3747,58.3823,58.2986,58.3138,16484.0
2019-04-25 14:30:00,76.64,76.68,76.6,76.65,22281.0,58.3062,58.3366,58.2758,58.3138,22281.0
2019-04-25 14:40:00,76.65,76.73,76.64,76.7,33745.0,58.3138,58.3747,58.3062,58.3518,33745.0
2019-04-25 14:50:00,76.71,76.75,76.65,76.69,27447.0,58.3594,58.3899,58.3138,58.3442,27447.0
2019-04-25 15:00:00,76.69,76.8,76.68,76.7,34617.0,58.3442,58.4279,58.3366,58.3518,34617.0
2019-04-25 15:10:00,76.7,76.8,76.68,76.8,30364.0,58.3518,58.4279,58.3366,58.4279,30364.0
2019-04-25 15:20:00,76.8,76.83,76.59,76.63,53237.0,58.4279,58.4507,58.2682,58.2986,53237.0
2019-04-25 15:30:00,76.63,76.74,76.62,76.72,40659.0,58.2986,58.3823,58.291,58.3671,40659.0
2019-04-25 15:40:00,76.73,76.78,76.68,76.69,45548.0,58.3747,58.4127,58.3366,58.3442,45548.0
2019-04-25 15:50:00,76.69,76.73,76.5,76.5,203187.0,58.3442,58.3747,58.1997,58.1997,203187.0
2019-04-26 09:30:00,76.81,77.23,76.81,77.07,81249.0,58.4355,58.7551,58.4355,58.6333,81249.0
2019-04-26 09:40:00,77.09,77.3,77.05,77.08,43954.0,58.6485,58.8083,58.6181,58.6409,43954.0
2019-04-26 09:50:00,77.11,77.22,76.91,77.21,28820.0,58.6638,58.7474,58.5116,58.7398,28820.0
2019-04-26 10:00:00,77.2,77.21,76.92,76.98,60276.0,58.7322,58.7398,58.5192,58.5649,60276.0
2019-04-26 10:10:00,76.99,77.16,76.97,77.11,23631.0,58.5725,58.7018,58.5572,58.6638,23631.0
2019-04-26 10:20:00,77.11,77.13,77.0,77.1,24567.0,58.6638,58.679,58.5801,58.6561,24567.0
2019-04-26 10:30:00,77.11,77.19,77.07,77.19,42339.0,58.6638,58.7246,58.6333,58.7246,42339.0
2019-04-26 10:40:00,77.18,77.19,77.03,77.05,21679.0,58.717,58.7246,58.6029,58.6181,21679.0
2019-04-26 10:50:00,77.05,77.24,77.04,77.17,23631.0,58.6181,58.7627,58.6105,58.7094,23631.0
2019-04-26 11:00:00,77.17,77.18,77.08,77.14,28828.0,58.7094,58.717,58.6409,58.6866,28828.0
2019-04-26 11:10:00,77.14,77.21,77.12,77.17,36281.0,58.6866,58.7398,58.6714,58.7094,36281.0
2019-04-26 11:20:00,77.17,77.2,77.09,77.09,25072.0,58.7094,58.7322,58.6485,58.6485,25072.0
2019-04-26 11:30:00,77.09,77.1,77.02,77.05,63404.0,58.6485,58.6561,58.5953,58.6181,63404.0
2019-04-26 11:40:00,77.04,77.08,76.96,77.01,31131.0,58.6105,58.6409,58.5496,58.5877,31131.0
2019-04-26 11:50:00,77.0,77.11,76.99,77.05,25092.0,58.5801,58.6638,58.5725,58.6181,25092.0
2019-04-26 12:00:00,77.05,77.06,76.93,76.98,25979.0,58.6181,58.6257,58.5268,58.5649,25979.0
2019-04-26 12:10:00,76.99,77.02,76.93,77.02,24542.0,58.5725,58.5953,58.5268,58.5953,24542.0
2019-04-26 12:20:00,77.02,77.05,77.0,77.05,20193.0,58.5953,58.6181,58.5801,58.6181,20193.0
2019-04-26 12:30:00,77.05,77.13,77.04,77.06,24879.0,58.6181,58.679,58.6105,58.6257,24879.0
2019-04-26 12:40:00,77.08,77.16,77.01,77.01,58319.0,58.6409,58.7018,58.5877,58.5877,58319.0
2019-04-26 12:50:00,77.01,77.05,76.98,77.02,15989.0,58.5877,58.6181,58.5649,58.5953,15989.0
2019-04-26 13:00:00,77.03,77.08,77.01,77.03,17470.0,58.6029,58.6409,58.5877,58.6029,17470.0
2019-04-26 13:10:00,77.03,77.04,76.97,76.99,19054.0,58.6029,58.6105,58.5572,58.5725,19054.0
2019-04-26 13:20:00,76.99,76.99,76.93,76.97,16596.0,58.5725,58.5725,58.5268,58.5572,16596.0
2019-04-26 13:30:00,76.98,77.03,76.94,76.97,21985.0,58.5649,58.6029,58.5344,58.5572,21985.0
2019-04-26 13:40:00,76.97,77.0,76.94,76.97,16162.0,58.5572,58.5801,58.5344,58.5572,16162.0
2019-04-26 13:50:00,76.97,76.97,76.84,76.86,26092.0,58.5572,58.5572,58.4583,58.4736,26092.0
2019-04-26 14:00:00,76.89,76.89,76.77,76.88,40352.0,58.4964,58.4964,58.4051,58.4888,40352.0
2019-04-26 14:10:00,76.87,76.87,76.79,76.84,28055.0,58.4812,58.4812,58.4203,58.4583,28055.0
2019-04-26 14:20:00,76.85,76.85,76.79,76.8,16501.0,58.466,58.466,58.4203,58.4279,16501.0
2019-04-26 14:30:00,76.81,76.94,76.81,76.92,20421.0,58.4355,58.5344,58.4355,58.5192,20421.0
2019-04-26 14:40:00,76.92,76.94,76.86,76.89,16634.0,58.5192,58.5344,58.4736,58.4964,16634.0
2019-04-26 14:50:00,76.88,76.89,76.82,76.85,18184.0,58.4888,58.4964,58.4431,58.466,18184.0
2019-04-26 15:00:00,76.85,76.98,76.84,76.92,31237.0,58.466,58.5649,58.4583,58.5192,31237.0
2019-04-26 15:10:00,76.92,77.02,76.91,77.0,22170.0,58.5192,58.5953,58.5116,58.5801,22170.0
2019-04-26 15:20:00,77.0,77.0,76.88,76.89,21007.0,58.5801,58.5801,58.4888,58.4964,21007.0
2019-04-26 15:30:00,76.88,76.88,76.72,76.74,32577.0,58.4888,58.4888,58.3671,58.3823,32577.0
2019-04-26 15:40:00,76.74,76.84,76.69,76.69,44734.0,58.3823,58.4583,58.3442,58.3442,44734.0
2019-04-26 15:50:00,76.68,76.81,76.66,76.78,117537.0,58.3366,58.4355,58.3214,58.4127,117537.0
2019-04-29 09:30:00,76.51,76.6,76.11,76.49,75677.0,58.2073,58.2758,57.903,58.1921,75677.0
2019-04-29 09:40:00,76.53,76.61,76.29,76.41,20059.0,58.2225,58.2834,58.0399,58.1312,20059.0
2019-04-29 09:50:00,76.4,76.45,76.23,76.3,37390.0,58.1236,58.1616,57.9943,58.0475,37390.0
2019-04-29 10:00:00,76.3,76.39,76.21,76.32,56810.0,58.0475,58.116,57.9791,58.0627,56810.0
2019-04-29 10:10:00,76.32,76.32,76.14,76.2,35120.0,58.0627,58.0627,57.9258,57.9714,35120.0
2019-04-29 10:20:00,76.19,76.19,76.02,76.04,24374.0,57.9638,57.9638,57.8345,57.8497,24374.0
2019-04-29 10:30:00,76.02,76.12,75.96,76.01,23841.0,57.8345,57.9106,57.7889,57.8269,23841.0
2019-04-29 10:40:00,76.0,76.02,75.83,75.84,26853.0,57.8193,57.8345,57.69,57.6976,26853.0
2019-04-29 10:50:00,75.85,75.92,75.82,75.87,21474.0,57.7052,57.7584,57.6824,57.7204,21474.0
2019-04-29 11:00:00,75.88,75.94,75.84,75.89,30448.0,57.728,57.7736,57.6976,57.7356,30448.0
2019-04-29 11:10:00,75.88,75.91,75.79,75.8,34048.0,57.728,57.7508,57.6595,57.6671,34048.0
2019-04-29 11:20:00,75.8,75.99,75.79,75.98,28157.0,57.6671,57.8117,57.6595,57.8041,28157.0
2019-04-29 11:30:00,75.99,76.06,75.93,75.93,37446.0,57.8117,57.8649,57.766,57.766,37446.0
2019-04-29 11:40:00,75.92,76.11,75.92,76.07,16822.0,57.7584,57.903,57.7584,57.8725,16822.0
2019-04-29 11:50:00,76.09,76.09,76.01,76.08,45896.0,57.8878,57.8878,57.8269,57.8802,45896.0
2019-04-29 12:00:00,76.07,76.07,75.94,75.99,30920.0,57.8725,57.8725,57.7736,57.8117,30920.0
2019-04-29 12:10:00,75.99,76.03,75.97,75.99,26353.0,57.8117,57.8421,57.7965,57.8117,26353.0
2019-04-29 12:20:00,76.0,76.07,76.0,76.06,16962.0,57.8193,57.8725,57.8193,57.8649,16962.0
2019-04-29 12:30:00,76.06,76.13,76.05,76.08,23107.0,57.8649,57.9182,57.8573,57.8802,23107.0
2019-04-29 12:40:00,76.09,76.1,76.03,76.07,13668.0,57.8878,57.8954,57.8421,57.8725,13668.0
2019-04-29 12:50:00,76.06,76.06,75.99,76.03,13790.0,57.8649,57.8649,57.8117,57.8421,13790.0
2019-04-29 13:00:00,76.03,76.05,75.95,76.01,17007.0,57.8421,57.8573,57.7813,57.8269,17007.0
2019-04-29 13:10:00,76.01,76.11,75.98,76.09,20667.0,57.8269,57.903,57.8041,57.8878,20667.0
2019-04-29 13:20:00,76.09,76.13,76.08,76.09,21410.0,57.8878,57.9182,57.8802,57.8878,21410.0
2019-04-29 13:30:00,76.07,76.11,76.03,76.05,13673.0,57.8725,57.903,57.8421,57.8573,13673.0
2019-04-29 13:40:00,76.05,76.07,75.99,76.04,11903.0,57.8573,57.8725,57.8117,57.8497,11903.0
2019-04-29 13:50:00,76.04,76.1,76.03,76.04,13948.0,57.8497,57.8954,57.8421,57.8497,13948.0
2019-04-29 14:00:00,76.05,76.17,76.04,76.17,29525.0,57.8573,57.9486,57.8497,57.9486,29525.0
2019-04-29 14:10:00,76.17,76.19,76.11,76.16,18907.0,57.9486,57.9638,57.903,57.941,18907.0
2019-04-29 14:20:00,76.16,76.18,76.12,76.16,19598.0,57.941,57.9562,57.9106,57.941,19598.0
2019-04-29 14:30:00,76.18,76.18,76.1,76.13,23867.0,57.9562,57.9562,57.8954,57.9182,23867.0
2019-04-29 14:40:00,76.12,76.14,76.08,76.14,15586.0,57.9106,57.9258,57.8802,57.9258,15586.0
2019-04-29 14:50:00,76.13,76.13,76.02,76.05,20277.0,57.9182,57.9182,57.8345,57.8573,20277.0
2019-04-29 15:00:00,76.06,76.09,76.01,76.09,23835.0,57.8649,57.8878,57.8269,57.8878,23835.0
2019-04-29 15:10:00,76.09,76.14,76.05,76.06,24386.0,57.8878,57.9258,57.8573,57.8649,24386.0
2019-04-29 15:20:00,76.05,76.11,76.04,76.11,27557.0,57.8573,57.903,57.8497,57.903,27557.0
2019-04-29 15:30:00,76.1,76.19,76.09,76.18,39122.0,57.8954,57.9638,57.8878,57.9562,39122.0
2019-04-29 15:40:00,76.19,76.21,76.09,76.17,64005.0,57.9638,57.9791,57.8878,57.9486,64005.0
2019-04-29 15:50:00,76.17,76.27,76.13,76.16,170868.0,57.9486,58.0247,57.9182,57.941,170868.0
2019-04-30 09:30:00,76.29,76.37,76.2,76.36,53245.0,58.0399,58.1008,57.9714,58.0932,53245.0
2019-04-30 09:40:00,76.38,76.62,76.36,76.58,42382.0,58.1084,58.291,58.0932,58.2605,42382.0
2019-04-30 09:50:00,76.56,76.64,76.5,76.59,46549.0,58.2453,58.3062,58.1997,58.2682,46549.0
2019-04-30 10:00:00,76.61,76.94,76.59,76.93,60691.0,58.2834,58.5344,58.2682,58.5268,60691.0
2019-04-30 10:10:00,76.93,77.09,76.8,76.8,83128.0,58.5268,58.6485,58.4279,58.4279,83128.0
2019-04-30 10:20:00,76.8,76.83,76.61,76.68,46728.0,58.4279,58.4507,58.2834,58.3366,46728.0
2019-04-30 10:30:00,76.69,76.81,76.62,76.67,41459.0,58.3442,58.4355,58.291,58.329,41459.0
2019-04-30 10:40:00,76.68,76.88,76.64,76.83,25483.0,58.3366,58.4888,58.3062,58.4507,25483.0
2019-04-30 10:50:00,76.83,76.97,76.8,76.9,38809.0,58.4507,58.5572,58.4279,58.504,38809.0
2019-04-30 11:00:00,76.89,77.03,76.85,76.95,40593.0,58.4964,58.6029,58.466,58.542,40593.0
2019-04-30 11:10:00,76.95,76.96,76.8,76.8,22101.0,58.542,58.5496,58.4279,58.4279,22101.0
2019-04-30 11:20:00,76.8,76.97,76.79,76.96,31423.0,58.4279,58.5572,58.4203,58.5496,31423.0
2019-04-30 11:30:00,76.97,77.12,76.97,77.07,49373.0,58.5572,58.6714,58.5572,58.6333,49373.0
2019-04-30 11:40:00,77.07,77.16,77.05,77.1,42982.0,58.6333,58.7018,58.6181,58.6561,42982.0
2019-04-30 11:50:00,77.09,77.16,77.05,77.05,31444.0,58.6485,58.7018,58.6181,58.6181,31444.0
2019-04-30 12:00:00,77.07,77.14,77.06,77.14,19989.0,58.6333,58.6866,58.6257,58.6866,19989.0
2019-04-30 12:10:00,77.14,77.14,77.02,77.06,17722.0,58.6866,58.6866,58.5953,58.6257,17722.0
2019-04-30 12:20:00,77.05,77.14,77.05,77.11,15789.0,58.6181,58.6866,58.6181,58.6638,15789.0
2019-04-30 12:30:00,77.1,77.23,77.1,77.14,28753.0,58.6561,58.7551,58.6561,58.6866,28753.0
2019-04-30 12:40:00,77.14,77.24,77.13,77.24,33446.0,58.6866,58.7627,58.679,58.7627,33446.0
2019-04-30 12:50:00,77.23,77.24,77.18,77.23,30989.0,58.7551,58.7627,58.717,58.7551,30989.0
2019-04-30 13:00:00,77.24,77.26,77.2,77.22,41800.0,58.7627,58.7779,58.7322,58.7474,41800.0
2019-04-30 13:10:00,77.22,77.35,77.21,77.35,41022.0,58.7474,58.8463,58.7398,58.8463,41022.0
2019-04-30 13:20:00,77.35,77.39,77.3,77.34,41469.0,58.8463,58.8768,58.8083,58.8387,41469.0
2019-04-30 13:30:00,77.34,77.39,77.31,77.34,28002.0,58.8387,58.8768,58.8159,58.8387,28002.0
2019-04-30 13:40:00,77.34,77.45,77.33,77.45,20009.0,58.8387,58.9224,58.8311,58.9224,20009.0
2019-04-30 13:50:00,77.46,77.55,77.46,77.52,74213.0,58.93,58.9985,58.93,58.9757,74213.0
2019-04-30 14:00:00,77.52,77.58,77.43,77.43,40223.0,58.9757,59.0213,58.9072,58.9072,40223.0
2019-04-30 14:10:00,77.43,77.49,77.31,77.47,60128.0,58.9072,58.9529,58.8159,58.9376,60128.0
2019-04-30 14:20:00,77.47,77.59,77.46,77.54,48840.0,58.9376,59.0289,58.93,58.9909,48840.0
2019-04-30 14:30:00,77.53,77.58,77.5,77.56,33537.0,58.9833,59.0213,58.9605,59.0061,33537.0
2019-04-30 14:40:00,77.57,77.72,77.57,77.68,53789.0,59.0137,59.1278,59.0137,59.0974,53789.0
2019-04-30 14:50:00,77.69,77.72,77.63,77.69,46355.0,59.105,59.1278,59.0594,59.105,46355.0
2019-04-30 15:00:00,77.7,77.77,77.67,77.76,67761.0,59.1126,59.1659,59.0898,59.1583,67761.0
2019-04-30 15:10:00,77.76,77.8,77.67,77.68,63117.0,59.1583,59.1887,59.0898,59.0974,63117.0
2019-04-30 15:20:00,77.68,77.74,77.66,77.7,78974.0,59.0974,59.143,59.0822,59.1126,78974.0
2019-04-30 15:30:00,77.69,77.81,77.68,77.8,72317.0,59.105,59.1963,59.0974,59.1887,72317.0
2019-04-30 15:40:00,77.8,77.8,77.72,77.8,112153.0,59.1887,59.1887,59.1278,59.1887,112153.0
2019-04-30 15:50:00,77.79,77.91,77.71,77.85,357146.0,59.1811,59.2724,59.1202,59.2267,357146.0
2019-05-01 09:30:00,77.5,77.64,77.4,77.48,69822.0,58.9605,59.067,58.8844,58.9452,69822.0
2019-05-01 09:40:00,77.45,77.53,77.33,77.48,39809.0,58.9224,58.9833,58.8311,58.9452,39809.0
2019-05-01 09:50:00,77.46,77.57,77.41,77.45,80924.0,58.93,59.0137,58.892,58.9224,80924.0
2019-05-01 10:00:00,77.4,77.53,77.35,77.5,73677.0,58.8844,58.9833,58.8463,58.9605,73677.0
2019-05-01 10:10:00,77.5,77.64,77.44,77.64,40233.0,58.9605,59.067,58.9148,59.067,40233.0
2019-05-01 10:20:00,77.64,77.66,77.41,77.43,42049.0,59.067,59.0822,58.892,58.9072,42049.0
2019-05-01 10:30:00,77.45,77.55,77.42,77.53,27032.0,58.9224,58.9985,58.8996,58.9833,27032.0
2019-05-01 10:40:00,77.51,77.52,77.31,77.37,35922.0,58.9681,58.9757,58.8159,58.8616,35922.0
2019-05-01 10:50:00,77.37,77.37,77.17,77.18,39607.0,58.8616,58.8616,58.7094,58.717,39607.0
2019-05-01 11:00:00,77.17,77.18,77.01,77.09,154582.0,58.7094,58.717,58.5877,58.6485,154582.0
2019-05-01 11:10:00,77.1,77.21,77.08,77.17,67529.0,58.6561,58.7398,58.6409,58.7094,67529.0
2019-05-01 11:20:00,77.19,77.4,77.19,77.34,35529.0,58.7246,58.8844,58.7246,58.8387,35529.0
2019-05-01 11:30:00,77.32,77.36,77.24,77.34,82644.0,58.8235,58.854,58.7627,58.8387,82644.0
2019-05-01 11:40:00,77.33,77.39,77.27,77.37,21622.0,58.8311,58.8768,58.7855,58.8616,21622.0
2019-05-01 11:50:00,77.39,77.46,77.39,77.39,12650.0,58.8768,58.93,58.8768,58.8768,12650.0
2019-05-01 12:00:00,77.4,77.41,77.26,77.39,30002.0,58.8844,58.892,58.7779,58.8768,30002.0
2019-05-01 12:10:00,77.38,77.39,77.31,77.31,16626.0,58.8692,58.8768,58.8159,58.8159,16626.0
2019-05-01 12:20:00,77.32,77.49,77.32,77.49,31664.0,58.8235,58.9529,58.8235,58.9529,31664.0
2019-05-01 12:30:00,77.48,77.49,77.36,77.38,31557.0,58.9452,58.9529,58.854,58.8692,31557.0
2019-05-01 12:40:00,77.39,77.48,77.37,77.47,28077.0,58.8768,58.9452,58.8616,58.9376,28077.0
2019-05-01 12:50:00,77.48,77.59,77.41,77.56,30963.0,58.9452,59.0289,58.892,59.0061,30963.0
2019-05-01 13:00:00,77.57,77.62,77.49,77.54,26652.0,59.0137,59.0518,58.9529,58.9909,26652.0
2019-05-01 13:10:00,77.53,77.54,77.45,77.51,39252.0,58.9833,58.9909,58.9224,58.9681,39252.0
2019-05-01 13:20:00,77.51,77.54,77.48,77.53,16305.0,58.9681,58.9909,58.9452,58.9833,16305.0
2019-05-01 13:30:00,77.53,77.54,77.44,77.5,31063.0,58.9833,58.9909,58.9148,58.9605,31063.0
2019-05-01 13:40:00,77.51,77.58,77.49,77.56,10991.0,58.9681,59.0213,58.9529,59.0061,10991.0
2019-05-01 13:50:00,77.56,77.58,77.52,77.53,18255.0,59.0061,59.0213,58.9757,58.9833,18255.0
2019-05-01 14:00:00,77.55,77.85,77.55,77.76,100411.0,58.9985,59.2267,58.9985,59.1583,100411.0
2019-05-01 14:10:00,77.76,77.78,77.63,77.65,56858.0,59.1583,59.1735,59.0594,59.0746,56858.0
2019-05-01 14:20:00,77.66,77.66,77.54,77.54,29023.0,59.0822,59.0822,58.9909,58.9909,29023.0
2019-05-01 14:30:00,77.53,77.64,77.01,77.03,79465.0,58.9833,59.067,58.5877,58.6029,79465.0
2019-05-01 14:40:00,77.04,77.18,76.92,77.18,57065.0,58.6105,58.717,58.5192,58.717,57065.0
2019-05-01 14:50:00,77.19,77.27,77.09,77.09,42313.0,58.7246,58.7855,58.6485,58.6485,42313.0
2019-05-01 15:00:00,77.09,77.21,77.01,77.21,42504.0,58.6485,58.7398,58.5877,58.7398,42504.0
2019-05-01 15:10:00,77.21,77.3,77.17,77.27,28503.0,58.7398,58.8083,58.7094,58.7855,28503.0
2019-05-01 15:20:00,77.27,77.28,77.12,77.16,43155.0,58.7855,58.7931,58.6714,58.7018,43155.0
2019-05-01 15:30:00,77.15,77.21,77.11,77.15,76004.0,58.6942,58.7398,58.6638,58.6942,76004.0
2019-05-01 15:40:00,77.15,77.18,77.07,77.18,74789.0,58.6942,58.717,58.6333,58.717,74789.0
2019-05-01 15:50:00,77.17,77.25,77.1,77.13,252688.0,58.7094,58.7703,58.6561,58.679,252688.0
2019-05-02 09:30:00,77.28,77.34,77.07,77.24,64430.0,58.7931,58.8387,58.6333,58.7627,64430.0
2019-05-02 09:40:00,77.27,77.29,76.97,77.02,25873.0,58.7855,58.8007,58.5572,58.5953,25873.0
2019-05-02 09:50:00,77.0,77.08,76.96,77.0,24760.0,58.5801,58.6409,58.5496,58.5801,24760.0
2019-05-02 10:00:00,77.01,77.13,76.99,77.06,50347.0,58.5877,58.679,58.5725,58.6257,50347.0
2019-05-02 10:10:00,77.04,77.15,76.88,76.98,24609.0,58.6105,58.6942,58.4888,58.5649,24609.0
2019-05-02 10:20:00,76.96,76.98,76.83,76.95,26256.0,58.5496,58.5649,58.4507,58.542,26256.0
2019-05-02 10:30:00,76.94,76.96,76.86,76.92,46227.0,58.5344,58.5496,58.4736,58.5192,46227.0
2019-05-02 10:40:00,76.93,76.98,76.84,76.86,23156.0,58.5268,58.5649,58.4583,58.4736,23156.0
2019-05-02 10:50:00,76.86,76.92,76.75,76.79,38875.0,58.4736,58.5192,58.3899,58.4203,38875.0
2019-05-02 11:00:00,76.78,76.79,76.51,76.54,66640.0,58.4127,58.4203,58.2073,58.2301,66640.0
2019-05-02 11:10:00,76.54,76.72,76.46,76.67,47919.0,58.2301,58.3671,58.1692,58.329,47919.0
2019-05-02 11:20:00,76.67,76.75,76.62,76.75,33601.0,58.329,58.3899,58.291,58.3899,33601.0
2019-05-02 11:30:00,76.75,76.81,76.72,76.8,46137.0,58.3899,58.4355,58.3671,58.4279,46137.0
2019-05-02 11:40:00,76.79,76.93,76.77,76.9,62568.0,58.4203,58.5268,58.4051,58.504,62568.0
2019-05-02 11:50:00,76.9,77.33,76.89,77.29,66091.0,58.504,58.8311,58.4964,58.8007,66091.0
2019-05-02 12:00:00,77.31,77.32,77.02,77.1,36049.0,58.8159,58.8235,58.5953,58.6561,36049.0
2019-05-02 12:10:00,77.09,77.12,77.01,77.12,28467.0,58.6485,58.6714,58.5877,58.6714,28467.0
2019-05-02 12:20:00,77.12,77.26,77.12,77.2,31083.0,58.6714,58.7779,58.6714,58.7322,31083.0
2019-05-02 12:30:00,77.2,77.25,77.13,77.14,41692.0,58.7322,58.7703,58.679,58.6866,41692.0
2019-05-02 12:40:00,77.14,77.16,77.06,77.1,19656.0,58.6866,58.7018,58.6257,58.6561,19656.0
2019-05-02 12:50:00,77.11,77.23,77.09,77.12,31561.0,58.6638,58.7551,58.6485,58.6714,31561.0
2019-05-02 13:00:00,77.11,77.14,77.02,77.14,88558.0,58.6638,58.6866,58.5953,58.6866,88558.0
2019-05-02 13:10:00,77.15,77.36,77.15,77.36,30354.0,58.6942,58.854,58.6942,58.854,30354.0
2019-05-02 13:20:00,77.37,77.39,77.23,77.28,44241.0,58.8616,58.8768,58.7551,58.7931,44241.0
2019-05-02 13:30:00,77.28,77.31,77.22,77.26,20805.0,58.7931,58.8159,58.7474,58.7779,20805.0
2019-05-02 13:40:00,77.26,77.29,77.15,77.17,26423.0,58.7779,58.8007,58.6942,58.7094,26423.0
2019-05-02 13:50:00,77.17,77.21,77.1,77.18,15837.0,58.7094,58.7398,58.6561,58.717,15837.0
2019-05-02 14:00:00,77.17,77.27,77.13,77.26,27002.0,58.7094,58.7855,58.679,58.7779,27002.0
2019-05-02 14:10:00,77.26,77.27,77.18,77.21,22802.0,58.7779,58.7855,58.717,58.7398,22802.0
2019-05-02 14:20:00,77.2,77.22,77.12,77.14,23822.0,58.7322,58.7474,58.6714,58.6866,23822.0
2019-05-02 14:30:00,77.14,77.14,77.03,77.04,23799.0,58.6866,58.6866,58.6029,58.6105,23799.0
2019-05-02 14:40:00,77.04,77.06,76.9,76.92,36998.0,58.6105,58.6257,58.504,58.5192,36998.0
2019-05-02 14:50:00,76.92,77.0,76.86,76.98,42541.0,58.5192,58.5801,58.4736,58.5649,42541.0
2019-05-02 15:00:00,76.97,77.01,76.89,76.93,36807.0,58.5572,58.5877,58.4964,58.5268,36807.0
2019-05-02 15:10:00,76.93,77.03,76.9,77.02,47983.0,58.5268,58.6029,58.504,58.5953,47983.0
2019-05-02 15:20:00,77.02,77.1,77.02,77.04,36192.0,58.5953,58.6561,58.5953,58.6105,36192.0
2019-05-02 15:30:00,77.03,77.09,76.95,76.97,71456.0,58.6029,58.6485,58.542,58.5572,71456.0
2019-05-02 15:40:00,76.95,76.96,76.75,76.86,103179.0,58.542,58.5496,58.3899,58.4736,103179.0
2019-05-02 15:50:00,76.85,76.99,76.78,76.97,245473.0,58.466,58.5725,58.4127,58.5572,245473.0
2019-05-03 09:30:00,75.76,76.65,75.59,76.56,131375.0,57.6367,58.3138,57.5074,58.2453,131375.0
2019-05-03 09:40:00,76.56,76.85,76.36,76.53,64370.0,58.2453,58.466,58.0932,58.2225,64370.0
2019-05-03 09:50:00,76.56,76.68,76.23,76.42,128221.0,58.2453,58.3366,57.9943,58.1388,128221.0
2019-05-03 10:00:00,76.41,76.78,76.4,76.71,96630.0,58.1312,58.4127,58.1236,58.3594,96630.0
2019-05-03 10:10:00,76.71,76.78,76.5,76.64,50623.0,58.3594,58.4127,58.1997,58.3062,50623.0
2019-05-03 10:20:00,76.63,76.71,76.5,76.52,99138.0,58.2986,58.3594,58.1997,58.2149,99138.0
2019-05-03 10:30:00,76.54,76.67,76.5,76.61,69332.0,58.2301,58.329,58.1997,58.2834,69332.0
2019-05-03 10:40:00,76.63,76.9,76.53,76.89,67426.0,58.2986,58.504,58.2225,58.4964,67426.0
2019-05-03 10:50:00,76.89,77.03,76.88,76.95,56075.0,58.4964,58.6029,58.4888,58.542,56075.0
2019-05-03 11:00:00,76.96,77.02,76.76,76.79,83830.0,58.5496,58.5953,58.3975,58.4203,83830.0
2019-05-03 11:10:00,76.79,76.85,76.55,76.55,50782.0,58.4203,58.466,58.2377,58.2377,50782.0
2019-05-03 11:20:00,76.56,76.75,76.48,76.75,46915.0,58.2453,58.3899,58.1845,58.3899,46915.0
2019-05-03 11:30:00,76.77,76.8,76.53,76.53,46161.0,58.4051,58.4279,58.2225,58.2225,46161.0
2019-05-03 11:40:00,76.51,76.73,76.51,76.66,50398.0,58.2073,58.3747,58.2073,58.3214,50398.0
2019-05-03 11:50:00,76.67,76.69,76.56,76.56,46700.0,58.329,58.3442,58.2453,58.2453,46700.0
2019-05-03 12:00:00,76.58,76.72,76.57,76.67,32170.0,58.2605,58.3671,58.2529,58.329,32170.0
2019-05-03 12:10:00,76.67,76.71,76.61,76.61,21636.0,58.329,58.3594,58.2834,58.2834,21636.0
2019-05-03 12:20:00,76.6,76.6,76.43,76.44,36684.0,58.2758,58.2758,58.1464,58.154,36684.0
2019-05-03 12:30:00,76.45,76.61,76.44,76.54,28964.0,58.1616,58.2834,58.154,58.2301,28964.0
2019-05-03 12:40:00,76.55,76.57,76.44,76.5,36993.0,58.2377,58.2529,58.154,58.1997,36993.0
2019-05-03 12:50:00,76.5,76.6,76.42,76.56,35323.0,58.1997,58.2758,58.1388,58.2453,35323.0
2019-05-03 13:00:00,76.57,76.63,76.54,76.57,26156.0,58.2529,58.2986,58.2301,58.2529,26156.0
2019-05-03 13:10:00,76.57,76.66,76.56,76.63,29702.0,58.2529,58.3214,58.2453,58.2986,29702.0
2019-05-03 13:20:00,76.63,76.83,76.63,76.77,32249.0,58.2986,58.4507,58.2986,58.4051,32249.0
2019-05-03 13:30:00,76.77,76.88,76.76,76.82,24647.0,58.4051,58.4888,58.3975,58.4431,24647.0
2019-05-03 13:40:00,76.82,76.82,76.72,76.73,26213.0,58.4431,58.4431,58.3671,58.3747,26213.0
2019-05-03 13:50:00,76.72,76.9,76.72,76.86,30708.0,58.3671,58.504,58.3671,58.4736,30708.0
2019-05-03 14:00:00,76.87,76.95,76.85,76.95,36082.0,58.4812,58.542,58.466,58.542,36082.0
2019-05-03 14:10:00,76.95,77.0,76.82,76.82,42164.0,58.542,58.5801,58.4431,58.4431,42164.0
2019-05-03 14:20:00,76.82,76.89,76.78,76.78,37122.0,58.4431,58.4964,58.4127,58.4127,37122.0
2019-05-03 14:30:00,76.78,76.89,76.77,76.88,38397.0,58.4127,58.4964,58.4051,58.4888,38397.0
2019-05-03 14:40:00,76.87,76.9,76.81,76.81,26621.0,58.4812,58.504,58.4355,58.4355,26621.0
2019-05-03 14:50:00,76.8,76.81,76.71,76.74,40414.0,58.4279,58.4355,58.3594,58.3823,40414.0
2019-05-03 15:00:00,76.76,76.83,76.73,76.78,38896.0,58.3975,58.4507,58.3747,58.4127,38896.0
2019-05-03 15:10:00,76.78,76.83,76.73,76.73,42458.0,58.4127,58.4507,58.3747,58.3747,42458.0
2019-05-03 15:20:00,76.73,76.8,76.69,76.77,59875.0,58.3747,58.4279,58.3442,58.4051,59875.0
2019-05-03 15:30:00,76.76,76.76,76.58,76.73,99887.0,58.3975,58.3975,58.2605,58.3747,99887.0
2019-05-03 15:40:00,76.73,76.87,76.69,76.78,110858.0,58.3747,58.4812,58.3442,58.4127,110858.0
2019-05-03 15:50:00,76.78,76.86,76.71,76.78,288447.0,58.4127,58.4736,58.3594,58.4127,288447.0
2019-05-06 09:30:00,76.79,76.79,76.05,76.45,184270.0,58.4203,58.4203,57.8573,58.1616,184270.0
2019-05-06 09:40:00,76.49,76.6,76.06,76.13,116880.0,58.1921,58.2758,57.8649,57.9182,116880.0
2019-05-06 09:50:00,76.15,76.41,76.08,76.16,87132.0,57.9334,58.1312,57.8802,57.941,87132.0
2019-05-06 10:00:00,76.16,76.35,76.15,76.28,131223.0,57.941,58.0856,57.9334,58.0323,131223.0
2019-05-06 10:10:00,76.28,76.31,76.12,76.22,98287.0,58.0323,58.0551,57.9106,57.9867,98287.0
2019-05-06 10:20:00,76.22,76.31,76.06,76.23,83266.0,57.9867,58.0551,57.8649,57.9943,83266.0
2019-05-06 10:30:00,76.24,76.32,76.08,76.23,92174.0,58.0019,58.0627,57.8802,57.9943,92174.0
2019-05-06 10:40:00,76.24,76.39,76.23,76.29,45222.0,58.0019,58.116,57.9943,58.0399,45222.0
2019-05-06 10:50:00,76.31,76.32,75.9,75.99,57459.0,58.0551,58.0627,57.7432,57.8117,57459.0
2019-05-06 11:00:00,75.99,76.02,75.83,76.01,46664.0,57.8117,57.8345,57.69,57.8269,46664.0
2019-05-06 11:10:00,76.01,76.09,75.96,76.02,52349.0,57.8269,57.8878,57.7889,57.8345,52349.0
2019-05-06 11:20:00,76.04,76.08,75.9,75.95,43245.0,57.8497,57.8802,57.7432,57.7813,43245.0
2019-05-06 11:30:00,75.94,75.99,75.83,75.91,57769.0,57.7736,57.8117,57.69,57.7508,57769.0
2019-05-06 11:40:00,75.92,75.92,75.75,75.81,53933.0,57.7584,57.7584,57.6291,57.6747,53933.0
2019-05-06 11:50:00,75.8,75.8,75.67,75.76,54383.0,57.6671,57.6671,57.5682,57.6367,54383.0
2019-05-06 12:00:00,75.75,75.83,75.7,75.83,51768.0,57.6291,57.69,57.5911,57.69,51768.0
2019-05-06 12:10:00,75.83,75.83,75.71,75.79,41718.0,57.69,57.69,57.5987,57.6595,41718.0
2019-05-06 12:20:00,75.8,75.83,75.68,75.72,39057.0,57.6671,57.69,57.5758,57.6063,39057.0
2019-05-06 12:30:00,75.72,75.75,75.6,75.62,41399.0,57.6063,57.6291,57.515,57.5302,41399.0
2019-05-06 12:40:00,75.61,75.73,75.6,75.7,29495.0,57.5226,57.6139,57.515,57.5911,29495.0
2019-05-06 12:50:00,75.71,75.78,75.65,75.7,37142.0,57.5987,57.6519,57.553,57.5911,37142.0
2019-05-06 13:00:00,75.69,75.79,75.64,75.73,38565.0,57.5834,57.6595,57.5454,57.6139,38565.0
2019-05-06 13:10:00,75.73,75.74,75.65,75.65,38667.0,57.6139,57.6215,57.553,57.553,38667.0
2019-05-06 13:20:00,75.66,75.74,75.66,75.71,33848.0,57.5606,57.6215,57.5606,57.5987,33848.0
2019-05-06 13:30:00,75.71,75.73,75.62,75.66,54225.0,57.5987,57.6139,57.5302,57.5606,54225.0
2019-05-06 13:40:00,75.66,75.69,75.56,75.64,39264.0,57.5606,57.5834,57.4845,57.5454,39264.0
2019-05-06 13:50:00,75.63,75.64,75.57,75.59,31715.0,57.5378,57.5454,57.4922,57.5074,31715.0
2019-05-06 14:00:00,75.59,75.67,75.59,75.65,40309.0,57.5074,57.5682,57.5074,57.553,40309.0
2019-05-06 14:10:00,75.64,75.71,75.58,75.71,60435.0,57.5454,57.5987,57.4998,57.5987,60435.0
2019-05-06 14:20:00,75.72,75.78,75.65,75.67,61000.0,57.6063,57.6519,57.553,57.5682,61000.0
2019-05-06 14:30:00,75.67,75.67,75.53,75.55,41835.0,57.5682,57.5682,57.4617,57.4769,41835.0
2019-05-06 14:40:00,75.55,75.7,75.54,75.67,44953.0,57.4769,57.5911,57.4693,57.5682,44953.0
2019-05-06 14:50:00,75.67,75.69,75.54,75.59,50668.0,57.5682,57.5834,57.4693,57.5074,50668.0
2019-05-06 15:00:00,75.6,75.63,75.52,75.57,58140.0,57.515,57.5378,57.4541,57.4922,58140.0
2019-05-06 15:10:00,75.58,75.64,75.53,75.57,41680.0,57.4998,57.5454,57.4617,57.4922,41680.0
2019-05-06 15:20:00,75.56,75.62,75.45,75.46,55581.0,57.4845,57.5302,57.4009,57.4085,55581.0
2019-05-06 15:30:00,75.46,75.65,75.44,75.6,83889.0,57.4085,57.553,57.3933,57.515,83889.0
2019-05-06 15:40:00,75.61,75.65,75.48,75.5,134434.0,57.5226,57.553,57.4237,57.4389,134434.0
2019-05-06 15:50:00,75.51,75.68,75.4,75.52,390444.0,57.4465,57.5758,57.3628,57.4541,390444.0
2019-05-07 09:30:00,75.39,75.48,75.07,75.19,90217.0,57.3552,57.4237,57.1118,57.2031,90217.0
2019-05-07 09:40:00,75.21,75.43,75.16,75.21,56019.0,57.2183,57.3856,57.1802,57.2183,56019.0
2019-05-07 09:50:00,75.19,75.21,75.04,75.06,35715.0,57.2031,57.2183,57.0889,57.1042,35715.0
2019-05-07 10:00:00,75.04,75.05,74.87,75.01,95726.0,57.0889,57.0965,56.9596,57.0661,95726.0
2019-05-07 10:10:00,75.0,75.11,74.94,74.94,56300.0,57.0585,57.1422,57.0129,57.0129,56300.0
2019-05-07 10:20:00,74.94,75.13,74.91,75.12,58505.0,57.0129,57.1574,56.99,57.1498,58505.0
2019-05-07 10:30:00,75.11,75.15,74.96,74.98,51550.0,57.1422,57.1726,57.0281,57.0433,51550.0
2019-05-07 10:40:00,74.98,75.11,74.94,75.11,64778.0,57.0433,57.1422,57.0129,57.1422,64778.0
2019-05-07 10:50:00,75.11,75.24,75.05,75.08,36523.0,57.1422,57.2411,57.0965,57.1194,36523.0
2019-05-07 11:00:00,75.06,75.25,75.03,75.1,61857.0,57.1042,57.2487,57.0813,57.1346,61857.0
2019-05-07 11:10:00,75.12,75.24,75.11,75.14,44990.0,57.1498,57.2411,57.1422,57.165,44990.0
2019-05-07 11:20:00,75.13,75.16,75.0,75.05,28934.0,57.1574,57.1802,57.0585,57.0965,28934.0
2019-05-07 11:30:00,75.04,75.1,74.95,74.99,50308.0,57.0889,57.1346,57.0205,57.0509,50308.0
2019-05-07 11:40:00,75.0,75.04,74.94,74.99,38394.0,57.0585,57.0889,57.0129,57.0509,38394.0
2019-05-07 11:50:00,74.99,75.03,74.93,75.01,50478.0,57.0509,57.0813,57.0053,57.0661,50478.0
2019-05-07 12:00:00,75.0,75.02,74.9,74.91,65266.0,57.0585,57.0737,56.9824,56.99,65266.0
2019-05-07 12:10:00,74.91,74.93,74.79,74.84,84954.0,56.99,57.0053,56.8987,56.9368,84954.0
2019-05-07 12:20:00,74.83,74.88,74.75,74.82,156752.0,56.9292,56.9672,56.8683,56.9216,156752.0
2019-05-07 12:30:00,74.82,75.04,74.75,75.03,123556.0,56.9216,57.0889,56.8683,57.0813,123556.0
2019-05-07 12:40:00,75.03,75.1,74.98,75.09,27631.0,57.0813,57.1346,57.0433,57.127,27631.0
2019-05-07 12:50:00,75.09,75.14,75.05,75.06,32610.0,57.127,57.165,57.0965,57.1042,32610.0
2019-05-07 13:00:00,75.05,75.05,74.93,74.93,31852.0,57.0965,57.0965,57.0053,57.0053,31852.0
2019-05-07 13:10:00,74.92,74.92,74.77,74.83,58953.0,56.9976,56.9976,56.8835,56.9292,58953.0
2019-05-07 13:20:00,74.83,74.88,74.8,74.83,69369.0,56.9292,56.9672,56.9064,56.9292,69369.0
2019-05-07 13:30:00,74.82,74.82,74.73,74.79,33544.0,56.9216,56.9216,56.8531,56.8987,33544.0
2019-05-07 13:40:00,74.78,74.86,74.75,74.83,38002.0,56.8911,56.952,56.8683,56.9292,38002.0
2019-05-07 13:50:00,74.82,74.91,74.82,74.86,57875.0,56.9216,56.99,56.9216,56.952,57875.0
2019-05-07 14:00:00,74.86,75.0,74.86,74.92,78243.0,56.952,57.0585,56.952,56.9976,78243.0
2019-05-07 14:10:00,74.92,74.98,74.86,74.98,48092.0,56.9976,57.0433,56.952,57.0433,48092.0
2019-05-07 14:20:00,74.98,75.02,74.84,74.86,46552.0,57.0433,57.0737,56.9368,56.952,46552.0
2019-05-07 14:30:00,74.86,74.9,74.79,74.82,59397.0,56.952,56.9824,56.8987,56.9216,59397.0
2019-05-07 14:40:00,74.83,74.84,74.78,74.8,43377.0,56.9292,56.9368,56.8911,56.9064,43377.0
2019-05-07 14:50:00,74.8,74.92,74.8,74.9,45773.0,56.9064,56.9976,56.9064,56.9824,45773.0
2019-05-07 15:00:00,74.9,74.9,74.73,74.77,47848.0,56.9824,56.9824,56.8531,56.8835,47848.0
2019-05-07 15:10:00,74.77,74.81,74.66,74.75,67877.0,56.8835,56.914,56.7998,56.8683,67877.0
2019-05-07 15:20:00,74.76,74.85,74.74,74.84,64163.0,56.8759,56.9444,56.8607,56.9368,64163.0
2019-05-07 15:30:00,74.84,74.84,74.63,74.7,101389.0,56.9368,56.9368,56.777,56.8303,101389.0
2019-05-07 15:40:00,74.7,74.85,74.68,74.85,107914.0,56.8303,56.9444,56.8151,56.9444,107914.0
2019-05-07 15:50:00,74.85,75.16,74.81,75.05,321289.0,56.9444,57.1802,56.914,57.0965,321289.0
2019-05-08 09:30:00,75.0,75.2,74.83,74.9,77930.0,57.0585,57.2107,56.9292,56.9824,77930.0
2019-05-08 09:40:00,74.85,75.04,74.72,74.72,52839.0,56.9444,57.0889,56.8455,56.8455,52839.0
2019-05-08 09:50:00,74.71,74.88,74.63,74.88,35844.0,56.8379,56.9672,56.777,56.9672,35844.0
2019-05-08 10:00:00,74.87,74.89,74.66,74.7,49093.0,56.9596,56.9748,56.7998,56.8303,49093.0
2019-05-08 10:10:00,74.7,74.88,74.68,74.75,87231.0,56.8303,56.9672,56.8151,56.8683,87231.0
2019-05-08 10:20:00,74.75,74.78,74.37,74.37,89047.0,56.8683,56.8911,56.5792,56.5792,89047.0
2019-05-08 10:30:00,74.37,74.49,74.2,74.21,56059.0,56.5792,56.6705,56.4499,56.4575,56059.0
2019-05-08 10:40:00,74.19,74.38,74.17,74.25,45161.0,56.4423,56.5868,56.4271,56.4879,45161.0
2019-05-08 10:50:00,74.25,74.32,74.21,74.27,33889.0,56.4879,56.5412,56.4575,56.5031,33889.0
2019-05-08 11:00:00,74.27,74.4,74.14,74.2,53587.0,56.5031,56.602,56.4042,56.4499,53587.0
2019-05-08 11:10:00,74.21,74.25,74.04,74.07,49465.0,56.4575,56.4879,56.3282,56.351,49465.0
2019-05-08 11:20:00,74.06,74.06,73.9,74.02,119040.0,56.3434,56.3434,56.2217,56.3129,119040.0
2019-05-08 11:30:00,74.01,74.08,73.93,73.99,45652.0,56.3053,56.3586,56.2445,56.2901,45652.0
2019-05-08 11:40:00,73.99,74.13,73.97,74.07,43506.0,56.2901,56.3966,56.2749,56.351,43506.0
2019-05-08 11:50:00,74.06,74.15,74.01,74.13,36858.0,56.3434,56.4118,56.3053,56.3966,36858.0
2019-05-08 12:00:00,74.14,74.14,73.98,74.05,35795.0,56.4042,56.4042,56.2825,56.3358,35795.0
2019-05-08 12:10:00,74.05,74.17,74.04,74.16,31758.0,56.3358,56.4271,56.3282,56.4195,31758.0
2019-05-08 12:20:00,74.16,74.19,74.1,74.18,27018.0,56.4195,56.4423,56.3738,56.4347,27018.0
2019-05-08 12:30:00,74.16,74.2,74.13,74.19,27603.0,56.4195,56.4499,56.3966,56.4423,27603.0
2019-05-08 12:40:00,74.17,74.25,74.16,74.2,31969.0,56.4271,56.4879,56.4195,56.4499,31969.0
2019-05-08 12:50:00,74.21,74.37,74.21,74.35,43778.0,56.4575,56.5792,56.4575,56.564,43778.0
2019-05-08 13:00:00,74.35,74.39,74.3,74.31,26344.0,56.564,56.5944,56.526,56.5336,26344.0
2019-05-08 13:10:00,74.3,74.35,74.27,74.27,23349.0,56.526,56.564,56.5031,56.5031,23349.0
2019-05-08 13:20:00,74.27,74.28,74.21,74.27,20266.0,56.5031,56.5107,56.4575,56.5031,20266.0
2019-05-08 13:30:00,74.27,74.31,74.2,74.21,23868.0,56.5031,56.5336,56.4499,56.4575,23868.0
2019-05-08 13:40:00,74.2,74.23,74.17,74.2,21087.0,56.4499,56.4727,56.4271,56.4499,21087.0
2019-05-08 13:50:00,74.21,74.23,74.17,74.2,28023.0,56.4575,56.4727,56.4271,56.4499,28023.0
2019-05-08 14:00:00,74.2,74.21,74.08,74.09,33418.0,56.4499,56.4575,56.3586,56.3662,33418.0
2019-05-08 14:10:00,74.1,74.12,74.06,74.08,38668.0,56.3738,56.389,56.3434,56.3586,38668.0
2019-05-08 14:20:00,74.07,74.1,74.02,74.06,38795.0,56.351,56.3738,56.3129,56.3434,38795.0
2019-05-08 14:30:00,74.07,74.08,74.02,74.06,38411.0,56.351,56.3586,56.3129,56.3434,38411.0
2019-05-08 14:40:00,74.07,74.12,74.05,74.09,48926.0,56.351,56.389,56.3358,56.3662,48926.0
2019-05-08 14:50:00,74.09,74.1,74.05,74.06,35837.0,56.3662,56.3738,56.3358,56.3434,35837.0
2019-05-08 15:00:00,74.07,74.09,74.04,74.05,41000.0,56.351,56.3662,56.3282,56.3358,41000.0
2019-05-08 15:10:00,74.05,74.07,74.02,74.03,53475.0,56.3358,56.351,56.3129,56.3206,53475.0
2019-05-08 15:20:00,74.03,74.21,74.03,74.14,67836.0,56.3206,56.4575,56.3206,56.4042,67836.0
2019-05-08 15:30:00,74.15,74.15,74.05,74.07,70739.0,56.4118,56.4118,56.3358,56.351,70739.0
2019-05-08 15:40:00,74.06,74.08,73.95,73.96,122267.0,56.3434,56.3586,56.2597,56.2673,122267.0
2019-05-08 15:50:00,73.96,73.96,73.75,73.8,399902.0,56.2673,56.2673,56.1075,56.1456,399902.0
2019-05-09 09:30:00,73.75,73.99,73.64,73.89,168055.0,56.1075,56.2901,56.0238,56.214,168055.0
2019-05-09 09:40:00,73.9,73.93,73.66,73.66,89064.0,56.2217,56.2445,56.0391,56.0391,89064.0
2019-05-09 09:50:00,73.68,73.85,73.59,73.59,90944.0,56.0543,56.1836,55.9858,55.9858,90944.0
2019-05-09 10:00:00,73.6,73.6,73.3,73.38,82262.0,55.9934,55.9934,55.7652,55.826,82262.0
2019-05-09 10:10:00,73.38,73.54,73.29,73.37,77334.0,55.826,55.9478,55.7576,55.8184,77334.0
2019-05-09 10:20:00,73.39,73.52,73.34,73.52,39928.0,55.8337,55.9326,55.7956,55.9326,39928.0
2019-05-09 10:30:00,73.51,73.6,73.45,73.49,38790.0,55.9249,55.9934,55.8793,55.9097,38790.0
2019-05-09 10:40:00,73.49,73.58,73.33,73.34,29201.0,55.9097,55.9782,55.788,55.7956,29201.0
2019-05-09 10:50:00,73.33,73.37,73.21,73.21,51197.0,55.788,55.8184,55.6967,55.6967,51197.0
2019-05-09 11:00:00,73.21,73.22,73.07,73.16,62701.0,55.6967,55.7043,55.5902,55.6587,62701.0
2019-05-09 11:10:00,73.16,73.21,73.05,73.1,90912.0,55.6587,55.6967,55.575,55.613,90912.0
2019-05-09 11:20:00,73.09,73.15,72.99,73.14,81800.0,55.6054,55.6511,55.5293,55.6435,81800.0
2019-05-09 11:30:00,73.14,73.18,72.85,72.87,70073.0,55.6435,55.6739,55.4228,55.438,70073.0
2019-05-09 11:40:00,72.85,72.94,72.62,72.63,93092.0,55.4228,55.4913,55.2479,55.2555,93092.0
2019-05-09 11:50:00,72.64,72.81,72.63,72.66,100115.0,55.2631,55.3924,55.2555,55.2783,100115.0
2019-05-09 12:00:00,72.66,72.84,72.61,72.84,54265.0,55.2783,55.4152,55.2402,55.4152,54265.0
2019-05-09 12:10:00,72.84,72.92,72.83,72.89,74148.0,55.4152,55.4761,55.4076,55.4533,74148.0
2019-05-09 12:20:00,72.89,72.95,72.8,72.83,82421.0,55.4533,55.4989,55.3848,55.4076,82421.0
2019-05-09 12:30:00,72.84,73.06,72.82,72.96,37288.0,55.4152,55.5826,55.4,55.5065,37288.0
2019-05-09 12:40:00,72.97,73.07,72.95,73.05,40369.0,55.5141,55.5902,55.4989,55.575,40369.0
2019-05-09 12:50:00,73.04,73.3,73.04,73.25,32788.0,55.5674,55.7652,55.5674,55.7271,32788.0
2019-05-09 13:00:00,73.29,73.39,73.24,73.35,28998.0,55.7576,55.8337,55.7195,55.8032,28998.0
2019-05-09 13:10:00,73.38,73.45,73.32,73.33,34066.0,55.826,55.8793,55.7804,55.788,34066.0
2019-05-09 13:20:00,73.33,73.42,73.32,73.33,21064.0,55.788,55.8565,55.7804,55.788,21064.0
2019-05-09 13:30:00,73.33,73.33,73.23,73.31,19691.0,55.788,55.788,55.7119,55.7728,19691.0
2019-05-09 13:40:00,73.31,73.4,73.26,73.38,28378.0,55.7728,55.8413,55.7348,55.826,28378.0
2019-05-09 13:50:00,73.38,73.39,73.27,73.33,18613.0,55.826,55.8337,55.7424,55.788,18613.0
2019-05-09 14:00:00,73.34,73.4,73.32,73.36,29152.0,55.7956,55.8413,55.7804,55.8108,29152.0
2019-05-09 14:10:00,73.35,73.36,73.29,73.35,25525.0,55.8032,55.8108,55.7576,55.8032,25525.0
2019-05-09 14:20:00,73.34,73.43,73.33,73.42,35383.0,55.7956,55.8641,55.788,55.8565,35383.0
2019-05-09 14:30:00,73.42,73.51,73.42,73.46,32513.0,55.8565,55.9249,55.8565,55.8869,32513.0
2019-05-09 14:40:00,73.46,73.51,73.35,73.36,18886.0,55.8869,55.9249,55.8032,55.8108,18886.0
2019-05-09 14:50:00,73.37,73.43,73.28,73.28,50754.0,55.8184,55.8641,55.75,55.75,50754.0
2019-05-09 15:00:00,73.28,73.31,73.15,73.16,37791.0,55.75,55.7728,55.6511,55.6587,37791.0
2019-05-09 15:10:00,73.16,73.2,73.08,73.15,30352.0,55.6587,55.6891,55.5978,55.6511,30352.0
2019-05-09 15:20:00,73.15,73.27,73.15,73.26,34972.0,55.6511,55.7424,55.6511,55.7348,34972.0
2019-05-09 15:30:00,73.27,73.32,73.23,73.31,58687.0,55.7424,55.7804,55.7119,55.7728,58687.0
2019-05-09 15:40:00,73.31,73.34,73.2,73.2,105983.0,55.7728,55.7956,55.6891,55.6891,105983.0
2019-05-09 15:50:00,73.2,73.33,73.16,73.3,369572.0,55.6891,55.788,55.6587,55.7652,369572.0
2019-05-10 09:30:00,73.26,73.39,73.11,73.35,62425.0,55.7348,55.8337,55.6206,55.8032,62425.0
2019-05-10 09:40:00,73.34,73.47,73.07,73.13,47559.0,55.7956,55.8945,55.5902,55.6359,47559.0
2019-05-10 09:50:00,73.13,73.32,73.1,73.28,36042.0,55.6359,55.7804,55.613,55.75,36042.0
2019-05-10 10:00:00,73.3,73.48,73.27,73.48,61310.0,55.7652,55.9021,55.7424,55.9021,61310.0
2019-05-10 10:10:00,73.47,73.52,73.27,73.52,37314.0,55.8945,55.9326,55.7424,55.9326,37314.0
2019-05-10 10:20:00,73.5,73.52,73.36,73.39,32610.0,55.9173,55.9326,55.8108,55.8337,32610.0
2019-05-10 10:30:00,73.37,73.6,73.35,73.58,44716.0,55.8184,55.9934,55.8032,55.9782,44716.0
2019-05-10 10:40:00,73.6,73.61,73.27,73.31,43231.0,55.9934,56.001,55.7424,55.7728,43231.0
2019-05-10 10:50:00,73.31,73.34,73.25,73.32,26651.0,55.7728,55.7956,55.7271,55.7804,26651.0
2019-05-10 11:00:00,73.32,73.45,73.28,73.41,31981.0,55.7804,55.8793,55.75,55.8489,31981.0
2019-05-10 11:10:00,73.46,73.52,73.32,73.33,19313.0,55.8869,55.9326,55.7804,55.788,19313.0
2019-05-10 11:20:00,73.32,73.32,73.17,73.19,35803.0,55.7804,55.7804,55.6663,55.6815,35803.0
2019-05-10 11:30:00,73.19,73.28,73.13,73.24,41385.0,55.6815,55.75,55.6359,55.7195,41385.0
2019-05-10 11:40:00,73.24,73.38,73.21,73.36,19363.0,55.7195,55.826,55.6967,55.8108,19363.0
2019-05-10 11:50:00,73.38,73.51,73.29,73.49,21019.0,55.826,55.9249,55.7576,55.9097,21019.0
2019-05-10 12:00:00,73.5,73.53,73.44,73.45,30478.0,55.9173,55.9402,55.8717,55.8793,30478.0
2019-05-10 12:10:00,73.48,73.59,73.43,73.59,36858.0,55.9021,55.9858,55.8641,55.9858,36858.0
2019-05-10 12:20:00,73.57,73.72,73.55,73.66,27838.0,55.9706,56.0847,55.9554,56.0391,27838.0
2019-05-10 12:30:00,73.66,73.71,73.52,73.52,13198.0,56.0391,56.0771,55.9326,55.9326,13198.0
2019-05-10 12:40:00,73.54,73.67,73.54,73.64,21036.0,55.9478,56.0467,55.9478,56.0238,21036.0
2019-05-10 12:50:00,73.64,73.69,73.62,73.65,14009.0,56.0238,56.0619,56.0086,56.0315,14009.0
2019-05-10 13:00:00,73.65,73.68,73.6,73.65,28319.0,56.0315,56.0543,55.9934,56.0315,28319.0
2019-05-10 13:10:00,73.65,73.83,73.64,73.81,21002.0,56.0315,56.1684,56.0238,56.1532,21002.0
2019-05-10 13:20:00,73.82,73.9,73.76,73.83,28778.0,56.1608,56.2217,56.1151,56.1684,28778.0
2019-05-10 13:30:00,73.84,73.84,73.77,73.78,13044.0,56.176,56.176,56.1228,56.1304,13044.0
2019-05-10 13:40:00,73.78,73.91,73.76,73.9,17707.0,56.1304,56.2293,56.1151,56.2217,17707.0
2019-05-10 13:50:00,73.91,73.95,73.82,73.9,51698.0,56.2293,56.2597,56.1608,56.2217,51698.0
2019-05-10 14:00:00,73.91,74.1,73.9,74.08,35060.0,56.2293,56.3738,56.2217,56.3586,35060.0
2019-05-10 14:10:00,74.07,74.13,73.97,74.01,46848.0,56.351,56.3966,56.2749,56.3053,46848.0
2019-05-10 14:20:00,74.01,74.08,74.0,74.07,32803.0,56.3053,56.3586,56.2977,56.351,32803.0
2019-05-10 14:30:00,74.09,74.09,74.0,74.08,18257.0,56.3662,56.3662,56.2977,56.3586,18257.0
2019-05-10 14:40:00,74.09,74.16,74.09,74.16,19118.0,56.3662,56.4195,56.3662,56.4195,19118.0
2019-05-10 14:50:00,74.15,74.27,74.11,74.23,26593.0,56.4118,56.5031,56.3814,56.4727,26593.0
2019-05-10 15:00:00,74.25,74.39,74.24,74.39,33164.0,56.4879,56.5944,56.4803,56.5944,33164.0
2019-05-10 15:10:00,74.38,74.59,74.34,74.55,43175.0,56.5868,56.7466,56.5564,56.7162,43175.0
2019-05-10 15:20:00,74.55,74.59,74.45,74.52,60523.0,56.7162,56.7466,56.6401,56.6933,60523.0
2019-05-10 15:30:00,74.52,74.53,74.33,74.35,77335.0,56.6933,56.7009,56.5488,56.564,77335.0
2019-05-10 15:40:00,74.34,74.42,74.26,74.3,91968.0,56.5564,56.6173,56.4955,56.526,91968.0
2019-05-10 15:50:00,74.31,74.56,74.31,74.56,247667.0,56.5336,56.7238,56.5336,56.7238,247667.0
2019-05-13 09:30:00,74.31,74.96,74.31,74.66,182240.0,56.5336,57.0281,56.5336,56.7998,182240.0
2019-05-13 09:40:00,74.64,74.75,74.45,74.65,112769.0,56.7846,56.8683,56.6401,56.7922,112769.0
2019-05-13 09:50:00,74.66,74.93,74.65,74.74,74791.0,56.7998,57.0053,56.7922,56.8607,74791.0
2019-05-13 10:00:00,74.75,75.04,74.71,74.99,241659.0,56.8683,57.0889,56.8379,57.0509,241659.0
2019-05-13 10:10:00,74.98,74.98,74.59,74.72,43470.0,57.0433,57.0433,56.7466,56.8455,43470.0
2019-05-13 10:20:00,74.76,74.77,74.61,74.69,57407.0,56.8759,56.8835,56.7618,56.8227,57407.0
2019-05-13 10:30:00,74.68,74.7,74.58,74.63,56031.0,56.8151,56.8303,56.739,56.777,56031.0
2019-05-13 10:40:00,74.63,74.7,74.57,74.57,46430.0,56.777,56.8303,56.7314,56.7314,46430.0
2019-05-13 10:50:00,74.57,74.57,74.37,74.5,43930.0,56.7314,56.7314,56.5792,56.6781,43930.0
2019-05-13 11:00:00,74.52,74.69,74.52,74.63,26330.0,56.6933,56.8227,56.6933,56.777,26330.0
2019-05-13 11:10:00,74.66,74.83,74.66,74.7,52320.0,56.7998,56.9292,56.7998,56.8303,52320.0
2019-05-13 11:20:00,74.7,74.75,74.68,74.72,56834.0,56.8303,56.8683,56.8151,56.8455,56834.0
2019-05-13 11:30:00,74.72,74.79,74.65,74.75,55900.0,56.8455,56.8987,56.7922,56.8683,55900.0
2019-05-13 11:40:00,74.75,74.92,74.74,74.9,42050.0,56.8683,56.9976,56.8607,56.9824,42050.0
2019-05-13 11:50:00,74.94,75.09,74.92,75.02,22938.0,57.0129,57.127,56.9976,57.0737,22938.0
2019-05-13 12:00:00,75.02,75.1,74.98,75.02,28570.0,57.0737,57.1346,57.0433,57.0737,28570.0
2019-05-13 12:10:00,75.01,75.06,74.92,74.99,51563.0,57.0661,57.1042,56.9976,57.0509,51563.0
2019-05-13 12:20:00,74.98,75.06,74.93,74.93,33736.0,57.0433,57.1042,57.0053,57.0053,33736.0
2019-05-13 12:30:00,74.95,74.97,74.86,74.95,48009.0,57.0205,57.0357,56.952,57.0205,48009.0
2019-05-13 12:40:00,74.95,75.16,74.94,75.16,24107.0,57.0205,57.1802,57.0129,57.1802,24107.0
2019-05-13 12:50:00,75.16,75.2,75.05,75.05,36353.0,57.1802,57.2107,57.0965,57.0965,36353.0
2019-05-13 13:00:00,75.05,75.13,75.05,75.13,16458.0,57.0965,57.1574,57.0965,57.1574,16458.0
2019-05-13 13:10:00,75.13,75.15,75.03,75.04,17543.0,57.1574,57.1726,57.0813,57.0889,17543.0
2019-05-13 13:20:00,75.02,75.05,74.94,74.94,27639.0,57.0737,57.0965,57.0129,57.0129,27639.0
2019-05-13 13:30:00,74.93,74.99,74.91,74.97,51541.0,57.0053,57.0509,56.99,57.0357,51541.0
2019-05-13 13:40:00,74.97,75.03,74.96,75.02,28134.0,57.0357,57.0813,57.0281,57.0737,28134.0
2019-05-13 13:50:00,75.01,75.09,74.99,75.09,32566.0,57.0661,57.127,57.0509,57.127,32566.0
2019-05-13 14:00:00,75.1,75.11,75.01,75.06,35948.0,57.1346,57.1422,57.0661,57.1042,35948.0
2019-05-13 14:10:00,75.05,75.07,74.99,75.02,21362.0,57.0965,57.1118,57.0509,57.0737,21362.0
2019-05-13 14:20:00,75.03,75.21,75.02,75.13,51515.0,57.0813,57.2183,57.0737,57.1574,51515.0
2019-05-13 14:30:00,75.15,75.22,75.12,75.2,34629.0,57.1726,57.2259,57.1498,57.2107,34629.0
2019-05-13 14:40:00,75.19,75.3,75.1,75.3,29970.0,57.2031,57.2867,57.1346,57.2867,29970.0
2019-05-13 14:50:00,75.29,75.38,75.28,75.28,34326.0,57.2791,57.3476,57.2715,57.2715,34326.0
2019-05-13 15:00:00,75.27,75.39,75.23,75.29,44558.0,57.2639,57.3552,57.2335,57.2791,44558.0
2019-05-13 15:10:00,75.3,75.39,75.26,75.26,39292.0,57.2867,57.3552,57.2563,57.2563,39292.0
2019-05-13 15:20:00,75.27,75.36,75.23,75.23,54919.0,57.2639,57.3324,57.2335,57.2335,54919.0
2019-05-13 15:30:00,75.23,75.32,75.16,75.22,85099.0,57.2335,57.302,57.1802,57.2259,85099.0
2019-05-13 15:40:00,75.23,75.47,75.22,75.42,77547.0,57.2335,57.4161,57.2259,57.378,77547.0
2019-05-13 15:50:00,75.43,75.77,75.39,75.6,344546.0,57.3856,57.6443,57.3552,57.515,344546.0
2019-05-14 09:30:00,75.48,75.62,74.93,75.49,100545.0,57.4237,57.5302,57.0053,57.4313,100545.0
2019-05-14 09:40:00,75.5,75.58,75.34,75.47,30841.0,57.4389,57.4998,57.3172,57.4161,30841.0
2019-05-14 09:50:00,75.48,75.62,75.46,75.51,24964.0,57.4237,57.5302,57.4085,57.4465,24964.0
2019-05-14 10:00:00,75.49,75.5,75.17,75.27,72338.0,57.4313,57.4389,57.1878,57.2639,72338.0
2019-05-14 10:10:00,75.27,75.33,75.24,75.29,50552.0,57.2639,57.3096,57.2411,57.2791,50552.0
2019-05-14 10:20:00,75.29,75.39,75.22,75.32,41071.0,57.2791,57.3552,57.2259,57.302,41071.0
2019-05-14 10:30:00,75.33,75.4,75.17,75.17,44756.0,57.3096,57.3628,57.1878,57.1878,44756.0
2019-05-14 10:40:00,75.17,75.21,75.09,75.09,39279.0,57.1878,57.2183,57.127,57.127,39279.0
2019-05-14 10:50:00,75.08,75.38,75.07,75.35,36151.0,57.1194,57.3476,57.1118,57.3248,36151.0
2019-05-14 11:00:00,75.34,75.42,75.24,75.24,23931.0,57.3172,57.378,57.2411,57.2411,23931.0
2019-05-14 11:10:00,75.25,75.27,75.13,75.14,43147.0,57.2487,57.2639,57.1574,57.165,43147.0
2019-05-14 11:20:00,75.13,75.26,75.11,75.23,25899.0,57.1574,57.2563,57.1422,57.2335,25899.0
2019-05-14 11:30:00,75.24,75.3,75.16,75.29,27225.0,57.2411,57.2867,57.1802,57.2791,27225.0
2019-05-14 11:40:00,75.3,75.32,75.21,75.28,37753.0,57.2867,57.302,57.2183,57.2715,37753.0
2019-05-14 11:50:00,75.28,75.35,75.16,75.21,48334.0,57.2715,57.3248,57.1802,57.2183,48334.0
2019-05-14 12:00:00,75.2,75.25,75.07,75.1,27149.0,57.2107,57.2487,57.1118,57.1346,27149.0
2019-05-14 12:10:00,75.11,75.2,75.05,75.16,86127.0,57.1422,57.2107,57.0965,57.1802,86127.0
2019-05-14 12:20:00,75.16,75.2,75.12,75.17,36766.0,57.1802,57.2107,57.1498,57.1878,36766.0
2019-05-14 12:30:00,75.17,75.18,75.1,75.11,51988.0,57.1878,57.1955,57.1346,57.1422,51988.0
2019-05-14 12:40:00,75.1,75.15,75.05,75.06,22757.0,57.1346,57.1726,57.0965,57.1042,22757.0
2019-05-14 12:50:00,75.07,75.07,75.0,75.02,19821.0,57.1118,57.1118,57.0585,57.0737,19821.0
2019-05-14 13:00:00,75.02,75.02,74.88,74.94,31991.0,57.0737,57.0737,56.9672,57.0129,31991.0
2019-05-14 13:10:00,74.93,75.03,74.92,74.97,15947.0,57.0053,57.0813,56.9976,57.0357,15947.0
2019-05-14 13:20:00,74.98,75.06,74.97,75.03,36327.0,57.0433,57.1042,57.0357,57.0813,36327.0
2019-05-14 13:30:00,75.04,75.12,75.04,75.07,37539.0,57.0889,57.1498,57.0889,57.1118,37539.0
2019-05-14 13:40:00,75.08,75.09,74.97,75.0,34215.0,57.1194,57.127,57.0357,57.0585,34215.0
2019-05-14 13:50:00,75.0,75.06,74.95,74.97,15273.0,57.0585,57.1042,57.0205,57.0357,15273.0
2019-05-14 14:00:00,74.96,74.98,74.84,74.87,30377.0,57.0281,57.0433,56.9368,56.9596,30377.0
2019-05-14 14:10:00,74.87,74.87,74.75,74.8,45510.0,56.9596,56.9596,56.8683,56.9064,45510.0
2019-05-14 14:20:00,74.81,74.94,74.77,74.88,49209.0,56.914,57.0129,56.8835,56.9672,49209.0
2019-05-14 14:30:00,74.89,74.89,74.73,74.77,39407.0,56.9748,56.9748,56.8531,56.8835,39407.0
2019-05-14 14:40:00,74.78,74.82,74.72,74.79,32295.0,56.8911,56.9216,56.8455,56.8987,32295.0
2019-05-14 14:50:00,74.78,74.8,74.7,74.7,33944.0,56.8911,56.9064,56.8303,56.8303,33944.0
2019-05-14 15:00:00,74.7,74.77,74.67,74.73,65934.0,56.8303,56.8835,56.8075,56.8531,65934.0
2019-05-14 15:10:00,74.73,74.73,74.62,74.65,39896.0,56.8531,56.8531,56.7694,56.7922,39896.0
2019-05-14 15:20:00,74.64,74.65,74.49,74.59,84323.0,56.7846,56.7922,56.6705,56.7466,84323.0
2019-05-14 15:30:00,74.59,74.63,74.47,74.55,90061.0,56.7466,56.777,56.6553,56.7162,90061.0
2019-05-14 15:40:00,74.55,74.66,74.54,74.6,106931.0,56.7162,56.7998,56.7086,56.7542,106931.0
2019-05-14 15:50:00,74.59,74.73,74.54,74.61,332135.0,56.7466,56.8531,56.7086,56.7618,332135.0
2019-05-15 09:30:00,74.79,74.79,74.44,74.7,66544.0,56.8987,56.8987,56.6325,56.8303,66544.0
2019-05-15 09:40:00,74.67,74.77,74.54,74.58,45334.0,56.8075,56.8835,56.7086,56.739,45334.0
2019-05-15 09:50:00,74.6,74.69,74.38,74.38,42616.0,56.7542,56.8227,56.5868,56.5868,42616.0
2019-05-15 10:00:00,74.4,74.51,74.31,74.5,87093.0,56.602,56.6857,56.5336,56.6781,87093.0
2019-05-15 10:10:00,74.5,74.89,74.49,74.73,75404.0,56.6781,56.9748,56.6705,56.8531,75404.0
2019-05-15 10:20:00,74.72,74.85,74.7,74.73,27182.0,56.8455,56.9444,56.8303,56.8531,27182.0
2019-05-15 10:30:00,74.73,74.8,74.68,74.72,59822.0,56.8531,56.9064,56.8151,56.8455,59822.0
2019-05-15 10:40:00,74.71,74.8,74.65,74.74,29940.0,56.8379,56.9064,56.7922,56.8607,29940.0
2019-05-15 10:50:00,74.75,74.84,74.69,74.8,22272.0,56.8683,56.9368,56.8227,56.9064,22272.0
2019-05-15 11:00:00,74.8,74.91,74.77,74.84,26740.0,56.9064,56.99,56.8835,56.9368,26740.0
2019-05-15 11:10:00,74.84,74.85,74.74,74.78,25774.0,56.9368,56.9444,56.8607,56.8911,25774.0
2019-05-15 11:20:00,74.78,74.8,74.65,74.65,41517.0,56.8911,56.9064,56.7922,56.7922,41517.0
2019-05-15 11:30:00,74.65,74.74,74.61,74.7,49346.0,56.7922,56.8607,56.7618,56.8303,49346.0
2019-05-15 11:40:00,74.69,74.73,74.63,74.63,25780.0,56.8227,56.8531,56.777,56.777,25780.0
2019-05-15 11:50:00,74.63,74.76,74.62,74.71,20846.0,56.777,56.8759,56.7694,56.8379,20846.0
2019-05-15 12:00:00,74.71,74.8,74.68,74.79,32190.0,56.8379,56.9064,56.8151,56.8987,32190.0
2019-05-15 12:10:00,74.78,74.8,74.7,74.72,16854.0,56.8911,56.9064,56.8303,56.8455,16854.0
2019-05-15 12:20:00,74.72,74.86,74.72,74.83,33861.0,56.8455,56.952,56.8455,56.9292,33861.0
2019-05-15 12:30:00,74.83,74.89,74.79,74.89,23944.0,56.9292,56.9748,56.8987,56.9748,23944.0
2019-05-15 12:40:00,74.88,74.92,74.85,74.87,14099.0,56.9672,56.9976,56.9444,56.9596,14099.0
2019-05-15 12:50:00,74.87,74.92,74.84,74.89,47837.0,56.9596,56.9976,56.9368,56.9748,47837.0
2019-05-15 13:00:00,74.88,74.89,74.8,74.84,27136.0,56.9672,56.9748,56.9064,56.9368,27136.0
2019-05-15 13:10:00,74.84,74.87,74.82,74.84,77052.0,56.9368,56.9596,56.9216,56.9368,77052.0
2019-05-15 13:20:00,74.85,74.85,74.67,74.67,48592.0,56.9444,56.9444,56.8075,56.8075,48592.0
2019-05-15 13:30:00,74.67,74.74,74.65,74.74,25538.0,56.8075,56.8607,56.7922,56.8607,25538.0
2019-05-15 13:40:00,74.73,74.75,74.68,74.73,11522.0,56.8531,56.8683,56.8151,56.8531,11522.0
2019-05-15 13:50:00,74.74,74.75,74.69,74.73,10970.0,56.8607,56.8683,56.8227,56.8531,10970.0
2019-05-15 14:00:00,74.72,74.76,74.69,74.69,23925.0,56.8455,56.8759,56.8227,56.8227,23925.0
2019-05-15 14:10:00,74.7,74.77,74.7,74.75,77047.0,56.8303,56.8835,56.8303,56.8683,77047.0
2019-05-15 14:20:00,74.74,74.75,74.62,74.65,35027.0,56.8607,56.8683,56.7694,56.7922,35027.0
2019-05-15 14:30:00,74.66,74.66,74.62,74.65,56913.0,56.7998,56.7998,56.7694,56.7922,56913.0
2019-05-15 14:40:00,74.67,74.74,74.64,74.73,33376.0,56.8075,56.8607,56.7846,56.8531,33376.0
2019-05-15 14:50:00,74.73,74.73,74.62,74.68,36729.0,56.8531,56.8531,56.7694,56.8151,36729.0
2019-05-15 15:00:00,74.67,74.67,74.56,74.56,44232.0,56.8075,56.8075,56.7238,56.7238,44232.0
2019-05-15 15:10:00,74.56,74.61,74.52,74.57,53931.0,56.7238,56.7618,56.6933,56.7314,53931.0
2019-05-15 15:20:00,74.58,74.64,74.53,74.59,70262.0,56.739,56.7846,56.7009,56.7466,70262.0
2019-05-15 15:30:00,74.59,74.6,74.45,74.49,145735.0,56.7466,56.7542,56.6401,56.6705,145735.0
2019-05-15 15:40:00,74.49,74.5,74.38,74.38,130603.0,56.6705,56.6781,56.5868,56.5868,130603.0
2019-05-15 15:50:00,74.38,74.43,74.29,74.3,241834.0,56.5868,56.6249,56.5184,56.526,241834.0
2019-05-16 09:30:00,74.29,74.39,74.07,74.34,74826.0,56.5184,56.5944,56.351,56.5564,74826.0
2019-05-16 09:40:00,74.38,74.67,74.35,74.64,41937.0,56.5868,56.8075,56.564,56.7846,41937.0
2019-05-16 09:50:00,74.65,74.8,74.65,74.71,66605.0,56.7922,56.9064,56.7922,56.8379,66605.0
2019-05-16 10:00:00,74.71,74.92,74.71,74.86,68761.0,56.8379,56.9976,56.8379,56.952,68761.0
2019-05-16 10:10:00,74.86,75.14,74.86,75.03,54349.0,56.952,57.165,56.952,57.0813,54349.0
2019-05-16 10:20:00,75.04,75.19,75.01,75.14,25021.0,57.0889,57.2031,57.0661,57.165,25021.0
2019-05-16 10:30:00,75.14,75.23,75.03,75.23,31981.0,57.165,57.2335,57.0813,57.2335,31981.0
2019-05-16 10:40:00,75.23,75.25,74.95,75.06,35336.0,57.2335,57.2487,57.0205,57.1042,35336.0
2019-05-16 10:50:00,75.07,75.21,75.02,75.18,19914.0,57.1118,57.2183,57.0737,57.1955,19914.0
2019-05-16 11:00:00,75.17,75.23,75.15,75.18,25906.0,57.1878,57.2335,57.1726,57.1955,25906.0
2019-05-16 11:10:00,75.18,75.2,75.11,75.17,25301.0,57.1955,57.2107,57.1422,57.1878,25301.0
2019-05-16 11:20:00,75.17,75.3,75.13,75.23,36558.0,57.1878,57.2867,57.1574,57.2335,36558.0
2019-05-16 11:30:00,75.23,75.25,75.19,75.22,29314.0,57.2335,57.2487,57.2031,57.2259,29314.0
2019-05-16 11:40:00,75.23,75.3,75.23,75.28,22902.0,57.2335,57.2867,57.2335,57.2715,22902.0
2019-05-16 11:50:00,75.29,75.31,75.26,75.28,15843.0,57.2791,57.2944,57.2563,57.2715,15843.0
2019-05-16 12:00:00,75.27,75.38,75.25,75.35,43712.0,57.2639,57.3476,57.2487,57.3248,43712.0
2019-05-16 12:10:00,75.35,75.37,75.29,75.36,20799.0,57.3248,57.34,57.2791,57.3324,20799.0
2019-05-16 12:20:00,75.36,75.39,75.31,75.31,21659.0,57.3324,57.3552,57.2944,57.2944,21659.0
2019-05-16 12:30:00,75.31,75.33,75.22,75.28,33304.0,57.2944,57.3096,57.2259,57.2715,33304.0
2019-05-16 12:40:00,75.28,75.29,75.21,75.23,26862.0,57.2715,57.2791,57.2183,57.2335,26862.0
2019-05-16 12:50:00,75.23,75.32,75.23,75.3,29680.0,57.2335,57.302,57.2335,57.2867,29680.0
2019-05-16 13:00:00,75.3,75.33,75.28,75.33,18126.0,57.2867,57.3096,57.2715,57.3096,18126.0
2019-05-16 13:10:00,75.32,75.37,75.3,75.33,70337.0,57.302,57.34,57.2867,57.3096,70337.0
2019-05-16 13:20:00,75.33,75.34,75.21,75.22,25148.0,57.3096,57.3172,57.2183,57.2259,25148.0
2019-05-16 13:30:00,75.21,75.23,75.15,75.15,34486.0,57.2183,57.2335,57.1726,57.1726,34486.0
2019-05-16 13:40:00,75.14,75.24,75.13,75.23,32145.0,57.165,57.2411,57.1574,57.2335,32145.0
2019-05-16 13:50:00,75.23,75.24,75.19,75.2,20172.0,57.2335,57.2411,57.2031,57.2107,20172.0
2019-05-16 14:00:00,75.21,75.24,75.19,75.23,24296.0,57.2183,57.2411,57.2031,57.2335,24296.0
2019-05-16 14:10:00,75.22,75.31,75.19,75.26,40204.0,57.2259,57.2944,57.2031,57.2563,40204.0
2019-05-16 14:20:00,75.27,75.36,75.26,75.31,46686.0,57.2639,57.3324,57.2563,57.2944,46686.0
2019-05-16 14:30:00,75.31,75.4,75.28,75.39,46252.0,57.2944,57.3628,57.2715,57.3552,46252.0
2019-05-16 14:40:00,75.4,75.4,75.33,75.36,28923.0,57.3628,57.3628,57.3096,57.3324,28923.0
2019-05-16 14:50:00,75.36,75.4,75.35,75.39,27437.0,57.3324,57.3628,57.3248,57.3552,27437.0
2019-05-16 15:00:00,75.39,75.39,75.25,75.29,43743.0,57.3552,57.3552,57.2487,57.2791,43743.0
2019-05-16 15:10:00,75.28,75.33,75.26,75.3,25066.0,57.2715,57.3096,57.2563,57.2867,25066.0
2019-05-16 15:20:00,75.3,75.35,75.21,75.25,33465.0,57.2867,57.3248,57.2183,57.2487,33465.0
2019-05-16 15:30:00,75.25,75.25,75.11,75.14,76905.0,57.2487,57.2487,57.1422,57.165,76905.0
2019-05-16 15:40:00,75.14,75.24,75.05,75.16,122906.0,57.165,57.2411,57.0965,57.1802,122906.0
2019-05-16 15:50:00,75.16,75.38,75.13,75.34,260648.0,57.1802,57.3476,57.1574,57.3172,260648.0
2019-05-17 09:30:00,74.72,75.17,74.67,74.99,180478.0,56.8455,57.1878,56.8075,57.0509,180478.0
2019-05-17 09:40:00,75.0,75.11,74.89,75.08,50171.0,57.0585,57.1422,56.9748,57.1194,50171.0
2019-05-17 09:50:00,75.08,75.22,74.93,74.93,52462.0,57.1194,57.2259,57.0053,57.0053,52462.0
2019-05-17 10:00:00,74.92,75.19,74.92,75.19,50714.0,56.9976,57.2031,56.9976,57.2031,50714.0
2019-05-17 10:10:00,75.19,75.26,75.12,75.17,33322.0,57.2031,57.2563,57.1498,57.1878,33322.0
2019-05-17 10:20:00,75.17,75.33,75.16,75.27,15916.0,57.1878,57.3096,57.1802,57.2639,15916.0
2019-05-17 10:30:00,75.27,75.28,75.17,75.17,19930.0,57.2639,57.2715,57.1878,57.1878,19930.0
2019-05-17 10:40:00,75.18,75.29,75.15,75.27,92425.0,57.1955,57.2791,57.1726,57.2639,92425.0
2019-05-17 10:50:00,75.27,75.43,75.27,75.38,18593.0,57.2639,57.3856,57.2639,57.3476,18593.0
2019-05-17 11:00:00,75.38,75.41,75.27,75.34,12612.0,57.3476,57.3704,57.2639,57.3172,12612.0
2019-05-17 11:10:00,75.36,75.38,75.28,75.32,19859.0,57.3324,57.3476,57.2715,57.302,19859.0
2019-05-17 11:20:00,75.3,75.43,75.29,75.37,29106.0,57.2867,57.3856,57.2791,57.34,29106.0
2019-05-17 11:30:00,75.38,75.47,75.35,75.38,20362.0,57.3476,57.4161,57.3248,57.3476,20362.0
2019-05-17 11:40:00,75.36,75.43,75.32,75.41,10725.0,57.3324,57.3856,57.302,57.3704,10725.0
2019-05-17 11:50:00,75.4,75.45,75.35,75.42,18388.0,57.3628,57.4009,57.3248,57.378,18388.0
2019-05-17 12:00:00,75.42,75.43,75.3,75.39,15004.0,57.378,57.3856,57.2867,57.3552,15004.0
2019-05-17 12:10:00,75.39,75.43,75.35,75.4,28468.0,57.3552,57.3856,57.3248,57.3628,28468.0
2019-05-17 12:20:00,75.42,75.49,75.41,75.42,14099.0,57.378,57.4313,57.3704,57.378,14099.0
2019-05-17 12:30:00,75.42,75.45,75.39,75.42,17136.0,57.378,57.4009,57.3552,57.378,17136.0
2019-05-17 12:40:00,75.42,75.49,75.4,75.46,26881.0,57.378,57.4313,57.3628,57.4085,26881.0
2019-05-17 12:50:00,75.44,75.49,75.42,75.49,12130.0,57.3933,57.4313,57.378,57.4313,12130.0
2019-05-17 13:00:00,75.47,75.56,75.45,75.56,13399.0,57.4161,57.4845,57.4009,57.4845,13399.0
2019-05-17 13:10:00,75.56,75.57,75.51,75.53,15776.0,57.4845,57.4922,57.4465,57.4617,15776.0
2019-05-17 13:20:00,75.53,75.55,75.51,75.54,18521.0,57.4617,57.4769,57.4465,57.4693,18521.0
2019-05-17 13:30:00,75.55,75.6,75.51,75.6,19326.0,57.4769,57.515,57.4465,57.515,19326.0
2019-05-17 13:40:00,75.61,75.66,75.56,75.62,43889.0,57.5226,57.5606,57.4845,57.5302,43889.0
2019-05-17 13:50:00,75.63,75.74,75.62,75.74,25687.0,57.5378,57.6215,57.5302,57.6215,25687.0
2019-05-17 14:00:00,75.73,75.73,75.65,75.69,24800.0,57.6139,57.6139,57.553,57.5834,24800.0
2019-05-17 14:10:00,75.7,75.7,75.59,75.63,23935.0,57.5911,57.5911,57.5074,57.5378,23935.0
2019-05-17 14:20:00,75.62,75.71,75.62,75.7,22316.0,57.5302,57.5987,57.5302,57.5911,22316.0
2019-05-17 14:30:00,75.69,75.77,75.67,75.77,16007.0,57.5834,57.6443,57.5682,57.6443,16007.0
2019-05-17 14:40:00,75.77,75.77,75.71,75.77,30579.0,57.6443,57.6443,57.5987,57.6443,30579.0
2019-05-17 14:50:00,75.77,75.77,75.65,75.66,15638.0,57.6443,57.6443,57.553,57.5606,15638.0
2019-05-17 15:00:00,75.66,75.68,75.54,75.58,48128.0,57.5606,57.5758,57.4693,57.4998,48128.0
2019-05-17 15:10:00,75.58,75.66,75.56,75.63,42907.0,57.4998,57.5606,57.4845,57.5378,42907.0
2019-05-17 15:20:00,75.62,75.74,75.59,75.74,71657.0,57.5302,57.6215,57.5074,57.6215,71657.0
2019-05-17 15:30:00,75.74,75.74,75.55,75.59,58681.0,57.6215,57.6215,57.4769,57.5074,58681.0
2019-05-17 15:40:00,75.59,75.73,75.51,75.72,123114.0,57.5074,57.6139,57.4465,57.6063,123114.0
2019-05-17 15:50:00,75.71,75.79,75.59,75.6,266021.0,57.5987,57.6595,57.5074,57.515,266021.0
2019-05-20 09:30:00,75.79,75.99,75.55,75.9,71789.0,57.6595,57.8117,57.4769,57.7432,71789.0
2019-05-20 09:40:00,75.9,75.95,75.8,75.81,28440.0,57.7432,57.7813,57.6671,57.6747,28440.0
2019-05-20 09:50:00,75.82,76.06,75.82,75.99,65905.0,57.6824,57.8649,57.6824,57.8117,65905.0
2019-05-20 10:00:00,76.0,76.29,75.93,76.28,52200.0,57.8193,58.0399,57.766,58.0323,52200.0
2019-05-20 10:10:00,76.27,76.4,76.13,76.22,62966.0,58.0247,58.1236,57.9182,57.9867,62966.0
2019-05-20 10:20:00,76.22,76.29,76.12,76.22,71256.0,57.9867,58.0399,57.9106,57.9867,71256.0
2019-05-20 10:30:00,76.21,76.35,76.2,76.32,72369.0,57.9791,58.0856,57.9714,58.0627,72369.0
2019-05-20 10:40:00,76.31,76.39,76.25,76.31,57875.0,58.0551,58.116,58.0095,58.0551,57875.0
2019-05-20 10:50:00,76.31,76.33,76.24,76.31,52408.0,58.0551,58.0703,58.0019,58.0551,52408.0
2019-05-20 11:00:00,76.32,76.38,76.25,76.37,34023.0,58.0627,58.1084,58.0095,58.1008,34023.0
2019-05-20 11:10:00,76.37,76.39,76.26,76.31,40236.0,58.1008,58.116,58.0171,58.0551,40236.0
2019-05-20 11:20:00,76.32,76.33,76.24,76.25,29339.0,58.0627,58.0703,58.0019,58.0095,29339.0
2019-05-20 11:30:00,76.25,76.36,76.23,76.24,99075.0,58.0095,58.0932,57.9943,58.0019,99075.0
2019-05-20 11:40:00,76.24,76.34,76.21,76.31,32134.0,58.0019,58.078,57.9791,58.0551,32134.0
2019-05-20 11:50:00,76.31,76.33,76.21,76.22,44239.0,58.0551,58.0703,57.9791,57.9867,44239.0
2019-05-20 12:00:00,76.21,76.25,76.13,76.22,49894.0,57.9791,58.0095,57.9182,57.9867,49894.0
2019-05-20 12:10:00,76.21,76.22,76.14,76.15,65563.0,57.9791,57.9867,57.9258,57.9334,65563.0
2019-05-20 12:20:00,76.16,76.18,76.11,76.13,38694.0,57.941,57.9562,57.903,57.9182,38694.0
2019-05-20 12:30:00,76.13,76.15,75.95,76.06,28784.0,57.9182,57.9334,57.7813,57.8649,28784.0
2019-05-20 12:40:00,76.04,76.06,76.0,76.0,16991.0,57.8497,57.8649,57.8193,57.8193,16991.0
2019-05-20 12:50:00,76.0,76.07,75.95,76.02,18371.0,57.8193,57.8725,57.7813,57.8345,18371.0
2019-05-20 13:00:00,76.01,76.05,75.98,76.03,9246.0,57.8269,57.8573,57.8041,57.8421,9246.0
2019-05-20 13:10:00,76.03,76.1,76.0,76.09,14807.0,57.8421,57.8954,57.8193,57.8878,14807.0
2019-05-20 13:20:00,76.09,76.14,76.05,76.1,27332.0,57.8878,57.9258,57.8573,57.8954,27332.0
2019-05-20 13:30:00,76.09,76.14,76.07,76.11,13863.0,57.8878,57.9258,57.8725,57.903,13863.0
2019-05-20 13:40:00,76.12,76.14,76.09,76.09,24754.0,57.9106,57.9258,57.8878,57.8878,24754.0
2019-05-20 13:50:00,76.09,76.12,76.06,76.1,21943.0,57.8878,57.9106,57.8649,57.8954,21943.0
2019-05-20 14:00:00,76.11,76.17,76.06,76.16,25059.0,57.903,57.9486,57.8649,57.941,25059.0
2019-05-20 14:10:00,76.15,76.17,75.99,76.07,25041.0,57.9334,57.9486,57.8117,57.8725,25041.0
2019-05-20 14:20:00,76.09,76.11,76.02,76.07,18504.0,57.8878,57.903,57.8345,57.8725,18504.0
2019-05-20 14:30:00,76.07,76.09,75.95,75.96,30949.0,57.8725,57.8878,57.7813,57.7889,30949.0
2019-05-20 14:40:00,75.96,76.07,75.96,76.0,44639.0,57.7889,57.8725,57.7889,57.8193,44639.0
2019-05-20 14:50:00,75.99,76.04,75.92,76.0,29692.0,57.8117,57.8497,57.7584,57.8193,29692.0
2019-05-20 15:00:00,75.99,76.0,75.89,75.9,35828.0,57.8117,57.8193,57.7356,57.7432,35828.0
2019-05-20 15:10:00,75.91,75.98,75.86,75.94,54114.0,57.7508,57.8041,57.7128,57.7736,54114.0
2019-05-20 15:20:00,75.93,75.95,75.8,75.9,49273.0,57.766,57.7813,57.6671,57.7432,49273.0
2019-05-20 15:30:00,75.9,75.92,75.71,75.92,133702.0,57.7432,57.7584,57.5987,57.7584,133702.0
2019-05-20 15:40:00,75.92,76.07,75.88,76.05,107160.0,57.7584,57.8725,57.728,57.8573,107160.0
2019-05-20 15:50:00,76.06,76.19,76.03,76.03,248485.0,57.8649,57.9638,57.8421,57.8421,248485.0
2019-05-21 09:30:00,76.13,76.23,75.75,76.16,71769.0,57.9182,57.9943,57.6291,57.941,71769.0
2019-05-21 09:40:00,76.19,76.36,76.05,76.34,34732.0,57.9638,58.0932,57.8573,58.078,34732.0
2019-05-21 09:50:00,76.36,76.42,76.32,76.36,81605.0,58.0932,58.1388,58.0627,58.0932,81605.0
2019-05-21 10:00:00,76.37,76.48,76.32,76.44,62600.0,58.1008,58.1845,58.0627,58.154,62600.0
2019-05-21 10:10:00,76.44,76.53,76.39,76.53,31946.0,58.154,58.2225,58.116,58.2225,31946.0
2019-05-21 10:20:00,76.53,76.6,76.45,76.6,39801.0,58.2225,58.2758,58.1616,58.2758,39801.0
2019-05-21 10:30:00,76.6,76.73,76.59,76.65,49207.0,58.2758,58.3747,58.2682,58.3138,49207.0
2019-05-21 10:40:00,76.64,76.89,76.64,76.81,52597.0,58.3062,58.4964,58.3062,58.4355,52597.0
2019-05-21 10:50:00,76.79,76.93,76.78,76.88,39608.0,58.4203,58.5268,58.4127,58.4888,39608.0
2019-05-21 11:00:00,76.89,76.97,76.75,76.96,48390.0,58.4964,58.5572,58.3899,58.5496,48390.0
2019-05-21 11:10:00,76.97,77.0,76.92,76.98,42847.0,58.5572,58.5801,58.5192,58.5649,42847.0
2019-05-21 11:20:00,76.97,76.99,76.92,76.98,29895.0,58.5572,58.5725,58.5192,58.5649,29895.0
2019-05-21 11:30:00,76.98,76.99,76.85,76.85,31110.0,58.5649,58.5725,58.466,58.466,31110.0
2019-05-21 11:40:00,76.86,76.86,76.73,76.74,64229.0,58.4736,58.4736,58.3747,58.3823,64229.0
2019-05-21 11:50:00,76.74,77.03,76.69,76.93,119347.0,58.3823,58.6029,58.3442,58.5268,119347.0
2019-05-21 12:00:00,76.94,76.98,76.86,76.91,40524.0,58.5344,58.5649,58.4736,58.5116,40524.0
2019-05-21 12:10:00,76.9,76.93,76.88,76.88,30864.0,58.504,58.5268,58.4888,58.4888,30864.0
2019-05-21 12:20:00,76.89,77.01,76.89,77.0,54599.0,58.4964,58.5877,58.4964,58.5801,54599.0
2019-05-21 12:30:00,77.0,77.01,76.94,76.97,49277.0,58.5801,58.5877,58.5344,58.5572,49277.0
2019-05-21 12:40:00,76.97,76.99,76.91,76.99,20966.0,58.5572,58.5725,58.5116,58.5725,20966.0
2019-05-21 12:50:00,77.0,77.02,76.94,76.98,38139.0,58.5801,58.5953,58.5344,58.5649,38139.0
2019-05-21 13:00:00,76.99,76.99,76.93,76.93,25167.0,58.5725,58.5725,58.5268,58.5268,25167.0
2019-05-21 13:10:00,76.92,76.95,76.91,76.92,70672.0,58.5192,58.542,58.5116,58.5192,70672.0
2019-05-21 13:20:00,76.91,76.91,76.85,76.86,24725.0,58.5116,58.5116,58.466,58.4736,24725.0
2019-05-21 13:30:00,76.85,76.86,76.78,76.8,22821.0,58.466,58.4736,58.4127,58.4279,22821.0
2019-05-21 13:40:00,76.8,76.87,76.79,76.87,18306.0,58.4279,58.4812,58.4203,58.4812,18306.0
2019-05-21 13:50:00,76.88,76.92,76.86,76.91,25504.0,58.4888,58.5192,58.4736,58.5116,25504.0
2019-05-21 14:00:00,76.91,76.94,76.89,76.91,52369.0,58.5116,58.5344,58.4964,58.5116,52369.0
2019-05-21 14:10:00,76.9,76.95,76.87,76.87,31245.0,58.504,58.542,58.4812,58.4812,31245.0
2019-05-21 14:20:00,76.87,76.97,76.83,76.96,67081.0,58.4812,58.5572,58.4507,58.5496,67081.0
2019-05-21 14:30:00,76.96,76.97,76.86,76.9,34630.0,58.5496,58.5572,58.4736,58.504,34630.0
2019-05-21 14:40:00,76.91,76.99,76.9,76.95,55721.0,58.5116,58.5725,58.504,58.542,55721.0
2019-05-21 14:50:00,76.95,77.08,76.95,77.0,102002.0,58.542,58.6409,58.542,58.5801,102002.0
2019-05-21 15:00:00,77.0,77.02,76.94,76.96,59781.0,58.5801,58.5953,58.5344,58.5496,59781.0
2019-05-21 15:10:00,76.96,76.97,76.82,76.82,101843.0,58.5496,58.5572,58.4431,58.4431,101843.0
2019-05-21 15:20:00,76.83,76.84,76.7,76.83,85563.0,58.4507,58.4583,58.3518,58.4507,85563.0
2019-05-21 15:30:00,76.83,76.95,76.81,76.95,117980.0,58.4507,58.542,58.4355,58.542,117980.0
2019-05-21 15:40:00,76.94,76.95,76.78,76.82,148561.0,58.5344,58.542,58.4127,58.4431,148561.0
2019-05-21 15:50:00,76.82,76.83,76.71,76.74,390282.0,58.4431,58.4507,58.3594,58.3823,390282.0
2019-05-22 09:30:00,76.73,76.91,76.6,76.68,78234.0,58.3747,58.5116,58.2758,58.3366,78234.0
2019-05-22 09:40:00,76.71,76.79,76.58,76.63,47023.0,58.3594,58.4203,58.2605,58.2986,47023.0
2019-05-22 09:50:00,76.65,76.79,76.64,76.7,27696.0,58.3138,58.4203,58.3062,58.3518,27696.0
2019-05-22 10:00:00,76.71,77.05,76.69,77.05,78542.0,58.3594,58.6181,58.3442,58.6181,78542.0
2019-05-22 10:10:00,77.04,77.39,77.04,77.17,79755.0,58.6105,58.8768,58.6105,58.7094,79755.0
2019-05-22 10:20:00,77.15,77.24,77.12,77.2,42459.0,58.6942,58.7627,58.6714,58.7322,42459.0
2019-05-22 10:30:00,77.19,77.26,77.1,77.13,60828.0,58.7246,58.7779,58.6561,58.679,60828.0
2019-05-22 10:40:00,77.11,77.18,76.97,77.01,31024.0,58.6638,58.717,58.5572,58.5877,31024.0
2019-05-22 10:50:00,77.0,77.09,76.95,77.09,78969.0,58.5801,58.6485,58.542,58.6485,78969.0
2019-05-22 11:00:00,77.09,77.18,76.98,77.12,100905.0,58.6485,58.717,58.5649,58.6714,100905.0
2019-05-22 11:10:00,77.09,77.17,77.06,77.09,61878.0,58.6485,58.7094,58.6257,58.6485,61878.0
2019-05-22 11:20:00,77.1,77.22,77.09,77.22,65421.0,58.6561,58.7474,58.6485,58.7474,65421.0
2019-05-22 11:30:00,77.23,77.23,77.11,77.14,22041.0,58.7551,58.7551,58.6638,58.6866,22041.0
2019-05-22 11:40:00,77.14,77.23,77.11,77.19,19748.0,58.6866,58.7551,58.6638,58.7246,19748.0
2019-05-22 11:50:00,77.19,77.27,77.17,77.25,133925.0,58.7246,58.7855,58.7094,58.7703,133925.0
2019-05-22 12:00:00,77.23,77.31,77.19,77.28,24881.0,58.7551,58.8159,58.7246,58.7931,24881.0
2019-05-22 12:10:00,77.27,77.29,77.19,77.26,21920.0,58.7855,58.8007,58.7246,58.7779,21920.0
2019-05-22 12:20:00,77.27,77.33,77.27,77.29,21575.0,58.7855,58.8311,58.7855,58.8007,21575.0
2019-05-22 12:30:00,77.29,77.32,77.21,77.26,48991.0,58.8007,58.8235,58.7398,58.7779,48991.0
2019-05-22 12:40:00,77.26,77.27,77.21,77.26,22275.0,58.7779,58.7855,58.7398,58.7779,22275.0
2019-05-22 12:50:00,77.25,77.31,77.25,77.3,20659.0,58.7703,58.8159,58.7703,58.8083,20659.0
2019-05-22 13:00:00,77.29,77.29,77.2,77.24,25824.0,58.8007,58.8007,58.7322,58.7627,25824.0
2019-05-22 13:10:00,77.24,77.31,77.24,77.27,56488.0,58.7627,58.8159,58.7627,58.7855,56488.0
2019-05-22 13:20:00,77.27,77.4,77.25,77.39,27834.0,58.7855,58.8844,58.7703,58.8768,27834.0
2019-05-22 13:30:00,77.4,77.4,77.34,77.38,22143.0,58.8844,58.8844,58.8387,58.8692,22143.0
2019-05-22 13:40:00,77.39,77.42,77.37,77.41,37334.0,58.8768,58.8996,58.8616,58.892,37334.0
2019-05-22 13:50:00,77.4,77.46,77.4,77.44,23663.0,58.8844,58.93,58.8844,58.9148,23663.0
2019-05-22 14:00:00,77.44,77.55,77.44,77.53,28207.0,58.9148,58.9985,58.9148,58.9833,28207.0
2019-05-22 14:10:00,77.53,77.54,77.41,77.41,26377.0,58.9833,58.9909,58.892,58.892,26377.0
2019-05-22 14:20:00,77.42,77.49,77.41,77.46,21123.0,58.8996,58.9529,58.892,58.93,21123.0
2019-05-22 14:30:00,77.46,77.52,77.41,77.42,25322.0,58.93,58.9757,58.892,58.8996,25322.0
2019-05-22 14:40:00,77.41,77.48,77.39,77.45,32764.0,58.892,58.9452,58.8768,58.9224,32764.0
2019-05-22 14:50:00,77.45,77.47,77.4,77.46,32719.0,58.9224,58.9376,58.8844,58.93,32719.0
2019-05-22 15:00:00,77.47,77.53,77.43,77.53,35127.0,58.9376,58.9833,58.9072,58.9833,35127.0
2019-05-22 15:10:00,77.54,77.55,77.45,77.45,33025.0,58.9909,58.9985,58.9224,58.9224,33025.0
2019-05-22 15:20:00,77.45,77.46,77.37,77.37,91088.0,58.9224,58.93,58.8616,58.8616,91088.0
2019-05-22 15:30:00,77.37,77.38,77.24,77.25,106848.0,58.8616,58.8692,58.7627,58.7703,106848.0
2019-05-22 15:40:00,77.24,77.35,77.24,77.26,72733.0,58.7627,58.8463,58.7627,58.7779,72733.0
2019-05-22 15:50:00,77.25,77.46,77.25,77.33,258883.0,58.7703,58.93,58.7703,58.8311,258883.0
2019-05-23 09:30:00,77.43,77.55,77.25,77.38,60926.0,58.9072,58.9985,58.7703,58.8692,60926.0
2019-05-23 09:40:00,77.36,77.48,77.28,77.43,38957.0,58.854,58.9452,58.7931,58.9072,38957.0
2019-05-23 09:50:00,77.42,77.43,77.24,77.37,45157.0,58.8996,58.9072,58.7627,58.8616,45157.0
2019-05-23 10:00:00,77.35,77.38,77.22,77.37,73733.0,58.8463,58.8692,58.7474,58.8616,73733.0
2019-05-23 10:10:00,77.36,77.51,77.3,77.51,73446.0,58.854,58.9681,58.8083,58.9681,73446.0
2019-05-23 10:20:00,77.52,77.53,77.35,77.42,51277.0,58.9757,58.9833,58.8463,58.8996,51277.0
2019-05-23 10:30:00,77.41,77.41,77.31,77.39,43076.0,58.892,58.892,58.8159,58.8768,43076.0
2019-05-23 10:40:00,77.39,77.44,77.32,77.35,39238.0,58.8768,58.9148,58.8235,58.8463,39238.0
2019-05-23 10:50:00,77.35,77.41,77.26,77.36,50235.0,58.8463,58.892,58.7779,58.854,50235.0
2019-05-23 11:00:00,77.37,77.46,77.36,77.45,36750.0,58.8616,58.93,58.854,58.9224,36750.0
2019-05-23 11:10:00,77.45,77.51,77.41,77.47,61158.0,58.9224,58.9681,58.892,58.9376,61158.0
2019-05-23 11:20:00,77.46,77.47,77.39,77.44,31477.0,58.93,58.9376,58.8768,58.9148,31477.0
2019-05-23 11:30:00,77.44,77.59,77.42,77.59,30581.0,58.9148,59.0289,58.8996,59.0289,30581.0
2019-05-23 11:40:00,77.58,77.62,77.51,77.61,39103.0,59.0213,59.0518,58.9681,59.0441,39103.0
2019-05-23 11:50:00,77.6,77.62,77.53,77.53,33051.0,59.0365,59.0518,58.9833,58.9833,33051.0
2019-05-23 12:00:00,77.52,77.59,77.46,77.57,29427.0,58.9757,59.0289,58.93,59.0137,29427.0
2019-05-23 12:10:00,77.58,77.71,77.57,77.69,34046.0,59.0213,59.1202,59.0137,59.105,34046.0
2019-05-23 12:20:00,77.69,77.79,77.67,77.79,40822.0,59.105,59.1811,59.0898,59.1811,40822.0
2019-05-23 12:30:00,77.78,77.83,77.72,77.73,52127.0,59.1735,59.2115,59.1278,59.1354,52127.0
2019-05-23 12:40:00,77.73,77.73,77.53,77.53,22641.0,59.1354,59.1354,58.9833,58.9833,22641.0
2019-05-23 12:50:00,77.52,77.53,77.35,77.39,35167.0,58.9757,58.9833,58.8463,58.8768,35167.0
2019-05-23 13:00:00,77.39,77.4,77.32,77.37,22317.0,58.8768,58.8844,58.8235,58.8616,22317.0
2019-05-23 13:10:00,77.37,77.48,77.36,77.44,27937.0,58.8616,58.9452,58.854,58.9148,27937.0
2019-05-23 13:20:00,77.43,77.54,77.41,77.52,23194.0,58.9072,58.9909,58.892,58.9757,23194.0
2019-05-23 13:30:00,77.51,77.58,77.49,77.53,32583.0,58.9681,59.0213,58.9529,58.9833,32583.0
2019-05-23 13:40:00,77.54,77.68,77.54,77.67,20278.0,58.9909,59.0974,58.9909,59.0898,20278.0
2019-05-23 13:50:00,77.67,77.69,77.6,77.63,28268.0,59.0898,59.105,59.0365,59.0594,28268.0
2019-05-23 14:00:00,77.62,77.7,77.59,77.68,25276.0,59.0518,59.1126,59.0289,59.0974,25276.0
2019-05-23 14:10:00,77.68,77.72,77.66,77.67,17030.0,59.0974,59.1278,59.0822,59.0898,17030.0
2019-05-23 14:20:00,77.68,77.77,77.68,77.71,27735.0,59.0974,59.1659,59.0974,59.1202,27735.0
2019-05-23 14:30:00,77.7,77.78,77.69,77.71,31361.0,59.1126,59.1735,59.105,59.1202,31361.0
2019-05-23 14:40:00,77.72,77.74,77.65,77.72,33383.0,59.1278,59.143,59.0746,59.1278,33383.0
2019-05-23 14:50:00,77.71,77.77,77.71,77.77,33288.0,59.1202,59.1659,59.1202,59.1659,33288.0
2019-05-23 15:00:00,77.76,77.8,77.67,77.79,59642.0,59.1583,59.1887,59.0898,59.1811,59642.0
2019-05-23 15:10:00,77.79,77.88,77.73,77.87,44371.0,59.1811,59.2496,59.1354,59.2419,44371.0
2019-05-23 15:20:00,77.87,77.95,77.85,77.92,46635.0,59.2419,59.3028,59.2267,59.28,46635.0
2019-05-23 15:30:00,77.92,77.99,77.9,77.95,51735.0,59.28,59.3332,59.2648,59.3028,51735.0
2019-05-23 15:40:00,77.95,78.02,77.9,77.98,92898.0,59.3028,59.3561,59.2648,59.3256,92898.0
2019-05-23 15:50:00,77.98,78.14,77.93,78.11,381059.0,59.3256,59.4474,59.2876,59.4245,381059.0
2019-05-24 09:30:00,78.15,78.16,77.83,78.05,60206.0,59.455,59.4626,59.2115,59.3789,60206.0
2019-05-24 09:40:00,78.03,78.18,78.03,78.17,30682.0,59.3637,59.4778,59.3637,59.4702,30682.0
2019-05-24 09:50:00,78.16,78.21,77.83,77.87,56511.0,59.4626,59.5006,59.2115,59.2419,56511.0
2019-05-24 10:00:00,77.87,77.87,77.69,77.72,91700.0,59.2419,59.2419,59.105,59.1278,91700.0
2019-05-24 10:10:00,77.71,77.91,77.69,77.9,57297.0,59.1202,59.2724,59.105,59.2648,57297.0
2019-05-24 10:20:00,77.89,78.08,77.85,78.08,61101.0,59.2572,59.4017,59.2267,59.4017,61101.0
2019-05-24 10:30:00,78.07,78.23,78.05,78.21,41434.0,59.3941,59.5158,59.3789,59.5006,41434.0
2019-05-24 10:40:00,78.22,78.31,78.2,78.25,32545.0,59.5082,59.5767,59.493,59.531,32545.0
2019-05-24 10:50:00,78.25,78.27,78.0,78.01,50240.0,59.531,59.5463,59.3409,59.3485,50240.0
2019-05-24 11:00:00,78.0,78.02,77.87,77.97,37683.0,59.3409,59.3561,59.2419,59.318,37683.0
2019-05-24 11:10:00,77.99,78.01,77.95,78.0,21329.0,59.3332,59.3485,59.3028,59.3409,21329.0
2019-05-24 11:20:00,78.0,78.01,77.88,77.98,18335.0,59.3409,59.3485,59.2496,59.3256,18335.0
2019-05-24 11:30:00,77.99,78.06,77.95,78.0,15341.0,59.3332,59.3865,59.3028,59.3409,15341.0
2019-05-24 11:40:00,78.0,78.06,77.95,78.05,24952.0,59.3409,59.3865,59.3028,59.3789,24952.0
2019-05-24 11:50:00,78.05,78.07,77.98,77.98,18576.0,59.3789,59.3941,59.3256,59.3256,18576.0
2019-05-24 12:00:00,77.98,78.0,77.92,77.95,30948.0,59.3256,59.3409,59.28,59.3028,30948.0
2019-05-24 12:10:00,77.95,77.95,77.83,77.84,14694.0,59.3028,59.3028,59.2115,59.2191,14694.0
2019-05-24 12:20:00,77.84,77.92,77.81,77.81,40746.0,59.2191,59.28,59.1963,59.1963,40746.0
2019-05-24 12:30:00,77.81,77.86,77.76,77.81,22394.0,59.1963,59.2343,59.1583,59.1963,22394.0
2019-05-24 12:40:00,77.81,77.82,77.74,77.78,36714.0,59.1963,59.2039,59.143,59.1735,36714.0
2019-05-24 12:50:00,77.78,77.84,77.76,77.81,17339.0,59.1735,59.2191,59.1583,59.1963,17339.0
2019-05-24 13:00:00,77.81,77.84,77.77,77.81,14723.0,59.1963,59.2191,59.1659,59.1963,14723.0
2019-05-24 13:10:00,77.8,77.88,77.77,77.85,26533.0,59.1887,59.2496,59.1659,59.2267,26533.0
2019-05-24 13:20:00,77.87,77.94,77.85,77.94,25469.0,59.2419,59.2952,59.2267,59.2952,25469.0
2019-05-24 13:30:00,77.94,77.96,77.87,77.87,14278.0,59.2952,59.3104,59.2419,59.2419,14278.0
2019-05-24 13:40:00,77.88,77.93,77.87,77.88,15024.0,59.2496,59.2876,59.2419,59.2496,15024.0
2019-05-24 13:50:00,77.88,77.92,77.88,77.9,10139.0,59.2496,59.28,59.2496,59.2648,10139.0
2019-05-24 14:00:00,77.91,77.92,77.79,77.8,20898.0,59.2724,59.28,59.1811,59.1887,20898.0
2019-05-24 14:10:00,77.8,77.85,77.77,77.8,29133.0,59.1887,59.2267,59.1659,59.1887,29133.0
2019-05-24 14:20:00,77.81,77.82,77.73,77.74,17719.0,59.1963,59.2039,59.1354,59.143,17719.0
2019-05-24 14:30:00,77.74,77.84,77.73,77.82,20202.0,59.143,59.2191,59.1354,59.2039,20202.0
2019-05-24 14:40:00,77.82,77.84,77.78,77.78,13534.0,59.2039,59.2191,59.1735,59.1735,13534.0
2019-05-24 14:50:00,77.79,77.82,77.77,77.82,15950.0,59.1811,59.2039,59.1659,59.2039,15950.0
2019-05-24 15:00:00,77.83,77.87,77.83,77.84,26053.0,59.2115,59.2419,59.2115,59.2191,26053.0
2019-05-24 15:10:00,77.84,77.86,77.81,77.81,26109.0,59.2191,59.2343,59.1963,59.1963,26109.0
2019-05-24 15:20:00,77.81,77.92,77.81,77.91,33900.0,59.1963,59.28,59.1963,59.2724,33900.0
2019-05-24 15:30:00,77.92,77.95,77.86,77.94,49470.0,59.28,59.3028,59.2343,59.2952,49470.0
2019-05-24 15:40:00,77.94,77.98,77.81,77.9,63004.0,59.2952,59.3256,59.1963,59.2648,63004.0
2019-05-24 15:50:00,77.89,77.9,77.68,77.74,254430.0,59.2572,59.2648,59.0974,59.143,254430.0
2019-05-28 09:30:00,77.91,77.91,77.34,77.52,86972.0,59.2724,59.2724,58.8387,58.9757,86972.0
2019-05-28 09:40:00,77.48,77.69,77.47,77.63,62308.0,58.9452,59.105,58.9376,59.0594,62308.0
2019-05-28 09:50:00,77.66,77.79,77.62,77.76,85268.0,59.0822,59.1811,59.0518,59.1583,85268.0
2019-05-28 10:00:00,77.73,77.77,77.62,77.67,86757.0,59.1354,59.1659,59.0518,59.0898,86757.0
2019-05-28 10:10:00,77.64,77.76,77.63,77.73,207894.0,59.067,59.1583,59.0594,59.1354,207894.0
2019-05-28 10:20:00,77.71,77.79,77.65,77.77,115914.0,59.1202,59.1811,59.0746,59.1659,115914.0
2019-05-28 10:30:00,77.76,77.79,77.48,77.53,83955.0,59.1583,59.1811,58.9452,58.9833,83955.0
2019-05-28 10:40:00,77.54,77.57,77.37,77.38,44658.0,58.9909,59.0137,58.8616,58.8692,44658.0
2019-05-28 10:50:00,77.38,77.58,77.35,77.54,44318.0,58.8692,59.0213,58.8463,58.9909,44318.0
2019-05-28 11:00:00,77.53,77.55,77.4,77.44,33968.0,58.9833,58.9985,58.8844,58.9148,33968.0
2019-05-28 11:10:00,77.42,77.42,77.15,77.18,57943.0,58.8996,58.8996,58.6942,58.717,57943.0
2019-05-28 11:20:00,77.19,77.25,77.15,77.18,45856.0,58.7246,58.7703,58.6942,58.717,45856.0
2019-05-28 11:30:00,77.18,77.21,77.1,77.15,29416.0,58.717,58.7398,58.6561,58.6942,29416.0
2019-05-28 11:40:00,77.14,77.16,76.98,77.02,49362.0,58.6866,58.7018,58.5649,58.5953,49362.0
2019-05-28 11:50:00,77.01,77.04,76.93,76.97,65871.0,58.5877,58.6105,58.5268,58.5572,65871.0
2019-05-28 12:00:00,76.96,77.02,76.91,76.98,48964.0,58.5496,58.5953,58.5116,58.5649,48964.0
2019-05-28 12:10:00,76.99,77.06,76.98,77.03,22931.0,58.5725,58.6257,58.5649,58.6029,22931.0
2019-05-28 12:20:00,77.04,77.16,77.04,77.14,25541.0,58.6105,58.7018,58.6105,58.6866,25541.0
2019-05-28 12:30:00,77.13,77.33,77.09,77.14,84128.0,58.679,58.8311,58.6485,58.6866,84128.0
2019-05-28 12:40:00,77.15,77.16,77.07,77.1,17214.0,58.6942,58.7018,58.6333,58.6561,17214.0
2019-05-28 12:50:00,77.1,77.11,76.98,77.01,24570.0,58.6561,58.6638,58.5649,58.5877,24570.0
2019-05-28 13:00:00,77.01,77.02,76.9,76.91,30877.0,58.5877,58.5953,58.504,58.5116,30877.0
2019-05-28 13:10:00,76.91,76.95,76.8,76.8,36913.0,58.5116,58.542,58.4279,58.4279,36913.0
2019-05-28 13:20:00,76.82,76.85,76.78,76.8,12053.0,58.4431,58.466,58.4127,58.4279,12053.0
2019-05-28 13:30:00,76.81,76.82,76.72,76.77,29054.0,58.4355,58.4431,58.3671,58.4051,29054.0
2019-05-28 13:40:00,76.76,76.78,76.7,76.76,23781.0,58.3975,58.4127,58.3518,58.3975,23781.0
2019-05-28 13:50:00,76.79,76.84,76.77,76.79,17977.0,58.4203,58.4583,58.4051,58.4203,17977.0
2019-05-28 14:00:00,76.79,76.79,76.69,76.73,30091.0,58.4203,58.4203,58.3442,58.3747,30091.0
2019-05-28 14:10:00,76.73,76.89,76.72,76.84,28202.0,58.3747,58.4964,58.3671,58.4583,28202.0
2019-05-28 14:20:00,76.84,76.88,76.79,76.88,24239.0,58.4583,58.4888,58.4203,58.4888,24239.0
2019-05-28 14:30:00,76.86,76.91,76.81,76.83,17081.0,58.4736,58.5116,58.4355,58.4507,17081.0
2019-05-28 14:40:00,76.83,76.86,76.79,76.79,33023.0,58.4507,58.4736,58.4203,58.4203,33023.0
2019-05-28 14:50:00,76.79,76.84,76.78,76.84,37335.0,58.4203,58.4583,58.4127,58.4583,37335.0
2019-05-28 15:00:00,76.83,76.83,76.71,76.75,50301.0,58.4507,58.4507,58.3594,58.3899,50301.0
2019-05-28 15:10:00,76.76,76.77,76.58,76.69,105288.0,58.3975,58.4051,58.2605,58.3442,105288.0
2019-05-28 15:20:00,76.69,76.82,76.66,76.68,53786.0,58.3442,58.4431,58.3214,58.3366,53786.0
2019-05-28 15:30:00,76.69,76.69,76.23,76.3,104985.0,58.3442,58.3442,57.9943,58.0475,104985.0
2019-05-28 15:40:00,76.3,76.47,76.22,76.33,154224.0,58.0475,58.1769,57.9867,58.0703,154224.0
2019-05-28 15:50:00,76.35,76.46,76.24,76.24,423153.0,58.0856,58.1692,58.0019,58.0019,423153.0
2019-05-29 09:30:00,76.52,76.65,76.17,76.21,78754.0,58.2149,58.3138,57.9486,57.9791,78754.0
2019-05-29 09:40:00,76.2,76.34,76.07,76.29,54907.0,57.9714,58.078,57.8725,58.0399,54907.0
2019-05-29 09:50:00,76.31,76.43,76.17,76.43,52437.0,58.0551,58.1464,57.9486,58.1464,52437.0
2019-05-29 10:00:00,76.45,76.53,76.25,76.31,76033.0,58.1616,58.2225,58.0095,58.0551,76033.0
2019-05-29 10:10:00,76.31,76.35,76.14,76.15,45495.0,58.0551,58.0856,57.9258,57.9334,45495.0
2019-05-29 10:20:00,76.14,76.31,76.14,76.21,20065.0,57.9258,58.0551,57.9258,57.9791,20065.0
2019-05-29 10:30:00,76.21,76.24,75.98,76.01,56070.0,57.9791,58.0019,57.8041,57.8269,56070.0
2019-05-29 10:40:00,76.02,76.09,75.86,75.9,45133.0,57.8345,57.8878,57.7128,57.7432,45133.0
2019-05-29 10:50:00,75.91,76.08,75.88,76.08,39424.0,57.7508,57.8802,57.728,57.8802,39424.0
2019-05-29 11:00:00,76.08,76.17,76.03,76.07,42141.0,57.8802,57.9486,57.8421,57.8725,42141.0
2019-05-29 11:10:00,76.09,76.16,76.03,76.11,41064.0,57.8878,57.941,57.8421,57.903,41064.0
2019-05-29 11:20:00,76.11,76.18,76.03,76.15,92371.0,57.903,57.9562,57.8421,57.9334,92371.0
2019-05-29 11:30:00,76.14,76.19,76.05,76.07,65128.0,57.9258,57.9638,57.8573,57.8725,65128.0
2019-05-29 11:40:00,76.06,76.08,75.9,75.94,39331.0,57.8649,57.8802,57.7432,57.7736,39331.0
2019-05-29 11:50:00,75.92,76.05,75.81,75.85,205916.0,57.7584,57.8573,57.6747,57.7052,205916.0
2019-05-29 12:00:00,75.83,75.92,75.8,75.92,26643.0,57.69,57.7584,57.6671,57.7584,26643.0
2019-05-29 12:10:00,75.92,75.96,75.85,75.96,55458.0,57.7584,57.7889,57.7052,57.7889,55458.0
2019-05-29 12:20:00,75.97,75.97,75.82,75.88,24485.0,57.7965,57.7965,57.6824,57.728,24485.0
2019-05-29 12:30:00,75.87,75.93,75.81,75.84,25639.0,57.7204,57.766,57.6747,57.6976,25639.0
2019-05-29 12:40:00,75.83,75.92,75.82,75.85,79033.0,57.69,57.7584,57.6824,57.7052,79033.0
2019-05-29 12:50:00,75.85,75.87,75.7,75.71,26145.0,57.7052,57.7204,57.5911,57.5987,26145.0
2019-05-29 13:00:00,75.72,75.8,75.63,75.79,55039.0,57.6063,57.6671,57.5378,57.6595,55039.0
2019-05-29 13:10:00,75.8,75.89,75.79,75.83,21901.0,57.6671,57.7356,57.6595,57.69,21901.0
2019-05-29 13:20:00,75.84,75.84,75.75,75.76,18225.0,57.6976,57.6976,57.6291,57.6367,18225.0
2019-05-29 13:30:00,75.76,75.77,75.71,75.72,21631.0,57.6367,57.6443,57.5987,57.6063,21631.0
2019-05-29 13:40:00,75.7,75.71,75.63,75.7,17038.0,57.5911,57.5987,57.5378,57.5911,17038.0
2019-05-29 13:50:00,75.69,75.72,75.63,75.63,12882.0,57.5834,57.6063,57.5378,57.5378,12882.0
2019-05-29 14:00:00,75.63,75.64,75.54,75.55,23506.0,57.5378,57.5454,57.4693,57.4769,23506.0
2019-05-29 14:10:00,75.53,75.54,75.34,75.43,42593.0,57.4617,57.4693,57.3172,57.3856,42593.0
2019-05-29 14:20:00,75.44,75.5,75.38,75.42,19352.0,57.3933,57.4389,57.3476,57.378,19352.0
2019-05-29 14:30:00,75.41,75.41,75.23,75.27,29796.0,57.3704,57.3704,57.2335,57.2639,29796.0
2019-05-29 14:40:00,75.26,75.3,75.2,75.23,30263.0,57.2563,57.2867,57.2107,57.2335,30263.0
2019-05-29 14:50:00,75.22,75.36,75.18,75.34,30621.0,57.2259,57.3324,57.1955,57.3172,30621.0
2019-05-29 15:00:00,75.33,75.33,75.19,75.29,32793.0,57.3096,57.3096,57.2031,57.2791,32793.0
2019-05-29 15:10:00,75.29,75.3,75.15,75.17,38194.0,57.2791,57.2867,57.1726,57.1878,38194.0
2019-05-29 15:20:00,75.17,75.26,75.16,75.18,34888.0,57.1878,57.2563,57.1802,57.1955,34888.0
2019-05-29 15:30:00,75.17,75.39,75.12,75.3,75067.0,57.1878,57.3552,57.1498,57.2867,75067.0
2019-05-29 15:40:00,75.3,75.42,75.28,75.28,80936.0,57.2867,57.378,57.2715,57.2715,80936.0
2019-05-29 15:50:00,75.29,75.3,75.16,75.22,251551.0,57.2791,57.2867,57.1802,57.2259,251551.0
2019-05-30 09:30:00,75.17,75.6,75.08,75.51,92403.0,57.1878,57.515,57.1194,57.4465,92403.0
2019-05-30 09:40:00,75.5,75.56,75.29,75.35,49870.0,57.4389,57.4845,57.2791,57.3248,49870.0
2019-05-30 09:50:00,75.34,75.4,75.21,75.25,38363.0,57.3172,57.3628,57.2183,57.2487,38363.0
2019-05-30 10:00:00,75.25,75.32,75.17,75.23,46000.0,57.2487,57.302,57.1878,57.2335,46000.0
2019-05-30 10:10:00,75.22,75.35,75.18,75.35,52066.0,57.2259,57.3248,57.1955,57.3248,52066.0
2019-05-30 10:20:00,75.34,75.4,75.22,75.23,33778.0,57.3172,57.3628,57.2259,57.2335,33778.0
2019-05-30 10:30:00,75.24,75.33,75.22,75.22,21126.0,57.2411,57.3096,57.2259,57.2259,21126.0
2019-05-30 10:40:00,75.22,75.26,75.2,75.22,23468.0,57.2259,57.2563,57.2107,57.2259,23468.0
2019-05-30 10:50:00,75.23,75.32,75.16,75.24,30924.0,57.2335,57.302,57.1802,57.2411,30924.0
2019-05-30 11:00:00,75.24,75.32,75.22,75.3,27460.0,57.2411,57.302,57.2259,57.2867,27460.0
2019-05-30 11:10:00,75.3,75.35,75.21,75.28,29839.0,57.2867,57.3248,57.2183,57.2715,29839.0
2019-05-30 11:20:00,75.28,75.29,75.19,75.19,36115.0,57.2715,57.2791,57.2031,57.2031,36115.0
2019-05-30 11:30:00,75.19,75.2,74.98,74.99,96465.0,57.2031,57.2107,57.0433,57.0509,96465.0
2019-05-30 11:40:00,74.99,75.0,74.83,74.9,53784.0,57.0509,57.0585,56.9292,56.9824,53784.0
2019-05-30 11:50:00,74.92,74.94,74.61,74.61,76867.0,56.9976,57.0129,56.7618,56.7618,76867.0
2019-05-30 12:00:00,74.6,74.69,74.51,74.64,53248.0,56.7542,56.8227,56.6857,56.7846,53248.0
2019-05-30 12:10:00,74.64,74.67,74.55,74.57,88958.0,56.7846,56.8075,56.7162,56.7314,88958.0
2019-05-30 12:20:00,74.55,74.55,74.39,74.46,85183.0,56.7162,56.7162,56.5944,56.6477,85183.0
2019-05-30 12:30:00,74.46,74.54,74.4,74.54,37868.0,56.6477,56.7086,56.602,56.7086,37868.0
2019-05-30 12:40:00,74.54,74.65,74.53,74.61,40874.0,56.7086,56.7922,56.7009,56.7618,40874.0
2019-05-30 12:50:00,74.61,74.69,74.58,74.63,29181.0,56.7618,56.8227,56.739,56.777,29181.0
2019-05-30 13:00:00,74.62,74.68,74.59,74.62,24219.0,56.7694,56.8151,56.7466,56.7694,24219.0
2019-05-30 13:10:00,74.62,74.67,74.55,74.59,38495.0,56.7694,56.8075,56.7162,56.7466,38495.0
2019-05-30 13:20:00,74.6,74.6,74.49,74.52,18763.0,56.7542,56.7542,56.6705,56.6933,18763.0
2019-05-30 13:30:00,74.52,74.53,74.45,74.5,30127.0,56.6933,56.7009,56.6401,56.6781,30127.0
2019-05-30 13:40:00,74.49,74.54,74.47,74.51,18537.0,56.6705,56.7086,56.6553,56.6857,18537.0
2019-05-30 13:50:00,74.5,74.51,74.43,74.47,21490.0,56.6781,56.6857,56.6249,56.6553,21490.0
2019-05-30 14:00:00,74.47,74.52,74.46,74.5,19780.0,56.6553,56.6933,56.6477,56.6781,19780.0
2019-05-30 14:10:00,74.51,74.56,74.51,74.55,19772.0,56.6857,56.7238,56.6857,56.7162,19772.0
2019-05-30 14:20:00,74.55,74.56,74.51,74.52,34841.0,56.7162,56.7238,56.6857,56.6933,34841.0
2019-05-30 14:30:00,74.52,74.55,74.49,74.51,40449.0,56.6933,56.7162,56.6705,56.6857,40449.0
2019-05-30 14:40:00,74.51,74.56,74.42,74.48,51524.0,56.6857,56.7238,56.6173,56.6629,51524.0
2019-05-30 14:50:00,74.48,74.58,74.48,74.56,36433.0,56.6629,56.739,56.6629,56.7238,36433.0
2019-05-30 15:00:00,74.56,74.56,74.32,74.38,53357.0,56.7238,56.7238,56.5412,56.5868,53357.0
2019-05-30 15:10:00,74.38,74.43,74.19,74.22,70791.0,56.5868,56.6249,56.4423,56.4651,70791.0
2019-05-30 15:20:00,74.21,74.27,74.04,74.08,118527.0,56.4575,56.5031,56.3282,56.3586,118527.0
2019-05-30 15:30:00,74.07,74.27,74.03,74.2,127315.0,56.351,56.5031,56.3206,56.4499,127315.0
2019-05-30 15:40:00,74.2,74.25,74.06,74.2,148323.0,56.4499,56.4879,56.3434,56.4499,148323.0
2019-05-30 15:50:00,74.2,74.34,74.1,74.31,390081.0,56.4499,56.5564,56.3738,56.5336,390081.0
2019-05-31 09:30:00,74.46,74.86,74.25,74.27,96888.0,56.6477,56.952,56.4879,56.5031,96888.0
2019-05-31 09:40:00,74.27,74.51,74.27,74.42,36377.0,56.5031,56.6857,56.5031,56.6173,36377.0
2019-05-31 09:50:00,74.41,74.54,74.34,74.41,57881.0,56.6097,56.7086,56.5564,56.6097,57881.0
2019-05-31 10:00:00,74.43,74.46,74.24,74.31,58776.0,56.6249,56.6477,56.4803,56.5336,58776.0
2019-05-31 10:10:00,74.32,74.49,74.32,74.44,31692.0,56.5412,56.6705,56.5412,56.6325,31692.0
2019-05-31 10:20:00,74.44,74.59,74.44,74.5,39621.0,56.6325,56.7466,56.6325,56.6781,39621.0
2019-05-31 10:30:00,74.51,74.61,74.47,74.48,29882.0,56.6857,56.7618,56.6553,56.6629,29882.0
2019-05-31 10:40:00,74.47,74.48,74.33,74.34,34728.0,56.6553,56.6629,56.5488,56.5564,34728.0
2019-05-31 10:50:00,74.33,74.38,74.21,74.32,36809.0,56.5488,56.5868,56.4575,56.5412,36809.0
2019-05-31 11:00:00,74.31,74.44,74.31,74.43,36731.0,56.5336,56.6325,56.5336,56.6249,36731.0
2019-05-31 11:10:00,74.43,74.49,74.38,74.41,62986.0,56.6249,56.6705,56.5868,56.6097,62986.0
2019-05-31 11:20:00,74.41,74.49,74.37,74.49,57211.0,56.6097,56.6705,56.5792,56.6705,57211.0
2019-05-31 11:30:00,74.5,74.55,74.46,74.48,36511.0,56.6781,56.7162,56.6477,56.6629,36511.0
2019-05-31 11:40:00,74.48,74.52,74.45,74.51,33078.0,56.6629,56.6933,56.6401,56.6857,33078.0
2019-05-31 11:50:00,74.5,74.63,74.47,74.61,28862.0,56.6781,56.777,56.6553,56.7618,28862.0
2019-05-31 12:00:00,74.61,74.87,74.61,74.85,142349.0,56.7618,56.9596,56.7618,56.9444,142349.0
2019-05-31 12:10:00,74.86,74.88,74.7,74.73,52727.0,56.952,56.9672,56.8303,56.8531,52727.0
2019-05-31 12:20:00,74.75,74.78,74.71,74.74,21639.0,56.8683,56.8911,56.8379,56.8607,21639.0
2019-05-31 12:30:00,74.74,74.76,74.62,74.63,34125.0,56.8607,56.8759,56.7694,56.777,34125.0
2019-05-31 12:40:00,74.65,74.7,74.63,74.65,25351.0,56.7922,56.8303,56.777,56.7922,25351.0
2019-05-31 12:50:00,74.66,74.72,74.65,74.68,21090.0,56.7998,56.8455,56.7922,56.8151,21090.0
2019-05-31 13:00:00,74.67,74.72,74.65,74.72,21075.0,56.8075,56.8455,56.7922,56.8455,21075.0
2019-05-31 13:10:00,74.72,74.85,74.7,74.83,28965.0,56.8455,56.9444,56.8303,56.9292,28965.0
2019-05-31 13:20:00,74.83,74.86,74.77,74.8,21487.0,56.9292,56.952,56.8835,56.9064,21487.0
2019-05-31 13:30:00,74.81,74.84,74.76,74.81,57246.0,56.914,56.9368,56.8759,56.914,57246.0
2019-05-31 13:40:00,74.82,74.96,74.81,74.94,32986.0,56.9216,57.0281,56.914,57.0129,32986.0
2019-05-31 13:50:00,74.95,74.97,74.88,74.88,19236.0,57.0205,57.0357,56.9672,56.9672,19236.0
2019-05-31 14:00:00,74.89,74.99,74.87,74.99,44860.0,56.9748,57.0509,56.9596,57.0509,44860.0
2019-05-31 14:10:00,74.99,75.05,74.94,75.02,48177.0,57.0509,57.0965,57.0129,57.0737,48177.0
2019-05-31 14:20:00,75.03,75.04,74.92,74.97,59038.0,57.0813,57.0889,56.9976,57.0357,59038.0
2019-05-31 14:30:00,74.97,74.97,74.86,74.9,51713.0,57.0357,57.0357,56.952,56.9824,51713.0
2019-05-31 14:40:00,74.9,75.09,74.88,75.05,41545.0,56.9824,57.127,56.9672,57.0965,41545.0
2019-05-31 14:50:00,75.05,75.18,75.05,75.13,39039.0,57.0965,57.1955,57.0965,57.1574,39039.0
2019-05-31 15:00:00,75.13,75.25,75.1,75.24,52887.0,57.1574,57.2487,57.1346,57.2411,52887.0
2019-05-31 15:10:00,75.26,75.3,75.21,75.28,47965.0,57.2563,57.2867,57.2183,57.2715,47965.0
2019-05-31 15:20:00,75.28,75.29,75.14,75.2,53180.0,57.2715,57.2791,57.165,57.2107,53180.0
2019-05-31 15:30:00,75.2,75.2,75.03,75.03,75156.0,57.2107,57.2107,57.0813,57.0813,75156.0
2019-05-31 15:40:00,75.03,75.19,74.99,75.19,108633.0,57.0813,57.2031,57.0509,57.2031,108633.0
2019-05-31 15:50:00,75.18,75.24,75.12,75.16,311915.0,57.1955,57.2411,57.1498,57.1802,311915.0
2019-06-03 09:30:00,75.32,75.44,75.23,75.4,56170.0,57.302,57.3933,57.2335,57.3628,56170.0
2019-06-03 09:40:00,75.41,75.48,75.33,75.33,21448.0,57.3704,57.4237,57.3096,57.3096,21448.0
2019-06-03 09:50:00,75.34,75.4,75.26,75.33,28770.0,57.3172,57.3628,57.2563,57.3096,28770.0
2019-06-03 10:00:00,75.32,75.42,75.24,75.24,75361.0,57.302,57.378,57.2411,57.2411,75361.0
2019-06-03 10:10:00,75.22,75.22,75.0,75.13,54867.0,57.2259,57.2259,57.0585,57.1574,54867.0
2019-06-03 10:20:00,75.16,75.32,75.1,75.28,30815.0,57.1802,57.302,57.1346,57.2715,30815.0
2019-06-03 10:30:00,75.29,75.33,75.22,75.27,30983.0,57.2791,57.3096,57.2259,57.2639,30983.0
2019-06-03 10:40:00,75.27,75.28,75.18,75.2,15484.0,57.2639,57.2715,57.1955,57.2107,15484.0
2019-06-03 10:50:00,75.22,75.26,75.16,75.22,36983.0,57.2259,57.2563,57.1802,57.2259,36983.0
2019-06-03 11:00:00,75.23,75.32,75.17,75.18,29116.0,57.2335,57.302,57.1878,57.1955,29116.0
2019-06-03 11:10:00,75.19,75.29,75.11,75.24,27575.0,57.2031,57.2791,57.1422,57.2411,27575.0
2019-06-03 11:20:00,75.24,75.27,75.11,75.18,26357.0,57.2411,57.2639,57.1422,57.1955,26357.0
2019-06-03 11:30:00,75.17,75.19,75.13,75.18,10776.0,57.1878,57.2031,57.1574,57.1955,10776.0
2019-06-03 11:40:00,75.19,75.21,75.05,75.05,24908.0,57.2031,57.2183,57.0965,57.0965,24908.0
2019-06-03 11:50:00,75.05,75.15,75.03,75.13,15539.0,57.0965,57.1726,57.0813,57.1574,15539.0
2019-06-03 12:00:00,75.12,75.15,75.06,75.1,18877.0,57.1498,57.1726,57.1042,57.1346,18877.0
2019-06-03 12:10:00,75.11,75.13,74.97,74.98,25564.0,57.1422,57.1574,57.0357,57.0433,25564.0
2019-06-03 12:20:00,74.97,75.02,74.91,75.01,18654.0,57.0357,57.0737,56.99,57.0661,18654.0
2019-06-03 12:30:00,75.0,75.09,74.96,75.09,27673.0,57.0585,57.127,57.0281,57.127,27673.0
2019-06-03 12:40:00,75.09,75.15,75.03,75.12,16515.0,57.127,57.1726,57.0813,57.1498,16515.0
2019-06-03 12:50:00,75.11,75.12,74.99,75.0,23742.0,57.1422,57.1498,57.0509,57.0585,23742.0
2019-06-03 13:00:00,74.99,75.0,74.94,75.0,20126.0,57.0509,57.0585,57.0129,57.0585,20126.0
2019-06-03 13:10:00,75.0,75.1,74.98,75.06,28263.0,57.0585,57.1346,57.0433,57.1042,28263.0
2019-06-03 13:20:00,75.07,75.34,74.99,75.2,41635.0,57.1118,57.3172,57.0509,57.2107,41635.0
2019-06-03 13:30:00,75.24,75.35,75.13,75.13,38154.0,57.2411,57.3248,57.1574,57.1574,38154.0
2019-06-03 13:40:00,75.15,75.22,75.09,75.11,19278.0,57.1726,57.2259,57.127,57.1422,19278.0
2019-06-03 13:50:00,75.12,75.27,75.09,75.23,20473.0,57.1498,57.2639,57.127,57.2335,20473.0
2019-06-03 14:00:00,75.23,75.32,75.18,75.31,22729.0,57.2335,57.302,57.1955,57.2944,22729.0
2019-06-03 14:10:00,75.3,75.3,75.17,75.19,23181.0,57.2867,57.2867,57.1878,57.2031,23181.0
2019-06-03 14:20:00,75.18,75.27,75.17,75.21,35629.0,57.1955,57.2639,57.1878,57.2183,35629.0
2019-06-03 14:30:00,75.22,75.25,75.13,75.19,22738.0,57.2259,57.2487,57.1574,57.2031,22738.0
2019-06-03 14:40:00,75.19,75.19,75.11,75.12,24711.0,57.2031,57.2031,57.1422,57.1498,24711.0
2019-06-03 14:50:00,75.11,75.16,75.05,75.15,33444.0,57.1422,57.1802,57.0965,57.1726,33444.0
2019-06-03 15:00:00,75.16,75.28,75.15,75.26,40370.0,57.1802,57.2715,57.1726,57.2563,40370.0
2019-06-03 15:10:00,75.26,75.38,75.2,75.37,45556.0,57.2563,57.3476,57.2107,57.34,45556.0
2019-06-03 15:20:00,75.38,75.57,75.34,75.57,69108.0,57.3476,57.4922,57.3172,57.4922,69108.0
2019-06-03 15:30:00,75.56,75.61,75.45,75.57,70042.0,57.4845,57.5226,57.4009,57.4922,70042.0
2019-06-03 15:40:00,75.58,75.63,75.53,75.59,85838.0,57.4998,57.5378,57.4617,57.5074,85838.0
2019-06-03 15:50:00,75.59,76.07,75.59,75.94,434102.0,57.5074,57.8725,57.5074,57.7736,434102.0
2019-06-04 09:30:00,75.88,76.16,75.55,75.55,96121.0,57.728,57.941,57.4769,57.4769,96121.0
2019-06-04 09:40:00,75.54,75.56,75.36,75.56,62391.0,57.4693,57.4845,57.3324,57.4845,62391.0
2019-06-04 09:50:00,75.6,75.61,75.19,75.21,95094.0,57.515,57.5226,57.2031,57.2183,95094.0
2019-06-04 10:00:00,75.25,75.3,75.08,75.18,154445.0,57.2487,57.2867,57.1194,57.1955,154445.0
2019-06-04 10:10:00,75.17,75.36,75.11,75.26,59728.0,57.1878,57.3324,57.1422,57.2563,59728.0
2019-06-04 10:20:00,75.25,75.26,75.12,75.14,60870.0,57.2487,57.2563,57.1498,57.165,60870.0
2019-06-04 10:30:00,75.13,75.15,74.99,75.02,125818.0,57.1574,57.1726,57.0509,57.0737,125818.0
2019-06-04 10:40:00,75.02,75.08,74.93,74.97,136049.0,57.0737,57.1194,57.0053,57.0357,136049.0
2019-06-04 10:50:00,74.96,75.04,74.84,74.91,95915.0,57.0281,57.0889,56.9368,56.99,95915.0
2019-06-04 11:00:00,74.9,74.95,74.58,74.62,108787.0,56.9824,57.0205,56.739,56.7694,108787.0
2019-06-04 11:10:00,74.64,74.64,74.47,74.55,56722.0,56.7846,56.7846,56.6553,56.7162,56722.0
2019-06-04 11:20:00,74.56,74.75,74.53,74.69,54202.0,56.7238,56.8683,56.7009,56.8227,54202.0
2019-06-04 11:30:00,74.7,74.82,74.66,74.81,47904.0,56.8303,56.9216,56.7998,56.914,47904.0
2019-06-04 11:40:00,74.81,74.98,74.8,74.92,20606.0,56.914,57.0433,56.9064,56.9976,20606.0
2019-06-04 11:50:00,74.91,75.01,74.9,75.0,34760.0,56.99,57.0661,56.9824,57.0585,34760.0
2019-06-04 12:00:00,75.01,75.06,74.99,75.02,74859.0,57.0661,57.1042,57.0509,57.0737,74859.0
2019-06-04 12:10:00,75.01,75.13,75.01,75.08,23990.0,57.0661,57.1574,57.0661,57.1194,23990.0
2019-06-04 12:20:00,75.07,75.11,75.01,75.11,26446.0,57.1118,57.1422,57.0661,57.1422,26446.0
2019-06-04 12:30:00,75.11,75.11,75.01,75.06,20056.0,57.1422,57.1422,57.0661,57.1042,20056.0
2019-06-04 12:40:00,75.06,75.18,75.06,75.16,14875.0,57.1042,57.1955,57.1042,57.1802,14875.0
2019-06-04 12:50:00,75.17,75.24,75.16,75.2,16750.0,57.1878,57.2411,57.1802,57.2107,16750.0
2019-06-04 13:00:00,75.2,75.33,75.18,75.28,19557.0,57.2107,57.3096,57.1955,57.2715,19557.0
2019-06-04 13:10:00,75.28,75.41,75.24,75.29,42884.0,57.2715,57.3704,57.2411,57.2791,42884.0
2019-06-04 13:20:00,75.29,75.31,75.2,75.27,19566.0,57.2791,57.2944,57.2107,57.2639,19566.0
2019-06-04 13:30:00,75.27,75.33,75.22,75.22,21658.0,57.2639,57.3096,57.2259,57.2259,21658.0
2019-06-04 13:40:00,75.21,75.28,75.19,75.22,21754.0,57.2183,57.2715,57.2031,57.2259,21754.0
2019-06-04 13:50:00,75.23,75.31,75.23,75.3,20031.0,57.2335,57.2944,57.2335,57.2867,20031.0
2019-06-04 14:00:00,75.3,75.33,75.28,75.31,20482.0,57.2867,57.3096,57.2715,57.2944,20482.0
2019-06-04 14:10:00,75.32,75.33,75.24,75.24,27850.0,57.302,57.3096,57.2411,57.2411,27850.0
2019-06-04 14:20:00,75.25,75.31,75.23,75.31,20874.0,57.2487,57.2944,57.2335,57.2944,20874.0
2019-06-04 14:30:00,75.3,75.4,75.28,75.38,30912.0,57.2867,57.3628,57.2715,57.3476,30912.0
2019-06-04 14:40:00,75.39,75.42,75.35,75.4,27727.0,57.3552,57.378,57.3248,57.3628,27727.0
2019-06-04 14:50:00,75.39,75.43,75.33,75.4,18498.0,57.3552,57.3856,57.3096,57.3628,18498.0
2019-06-04 15:00:00,75.41,75.51,75.41,75.48,24186.0,57.3704,57.4465,57.3704,57.4237,24186.0
2019-06-04 15:10:00,75.49,75.5,75.44,75.48,23389.0,57.4313,57.4389,57.3933,57.4237,23389.0
2019-06-04 15:20:00,75.48,75.57,75.45,75.55,34129.0,57.4237,57.4922,57.4009,57.4769,34129.0
2019-06-04 15:30:00,75.55,75.61,75.47,75.59,56893.0,57.4769,57.5226,57.4161,57.5074,56893.0
2019-06-04 15:40:00,75.59,75.87,75.54,75.8,98319.0,57.5074,57.7204,57.4693,57.6671,98319.0
2019-06-04 15:50:00,75.8,76.08,75.79,75.95,282925.0,57.6671,57.8802,57.6595,57.7813,282925.0
2019-06-05 09:30:00,76.23,76.28,75.79,76.2,103768.0,57.9943,58.0323,57.6595,57.9714,103768.0
2019-06-05 09:40:00,76.23,76.68,76.22,76.68,64926.0,57.9943,58.3366,57.9867,58.3366,64926.0
2019-06-05 09:50:00,76.68,76.75,76.44,76.6,63787.0,58.3366,58.3899,58.154,58.2758,63787.0
2019-06-05 10:00:00,76.56,76.74,76.48,76.71,77426.0,58.2453,58.3823,58.1845,58.3594,77426.0
2019-06-05 10:10:00,76.7,77.1,76.7,77.1,73518.0,58.3518,58.6561,58.3518,58.6561,73518.0
2019-06-05 10:20:00,77.09,77.17,76.97,77.14,44657.0,58.6485,58.7094,58.5572,58.6866,44657.0
2019-06-05 10:30:00,77.14,77.29,77.0,77.07,74110.0,58.6866,58.8007,58.5801,58.6333,74110.0
2019-06-05 10:40:00,77.07,77.31,76.96,77.17,87338.0,58.6333,58.8159,58.5496,58.7094,87338.0
2019-06-05 10:50:00,77.19,77.36,77.04,77.32,65802.0,58.7246,58.854,58.6105,58.8235,65802.0
2019-06-05 11:00:00,77.33,77.38,77.19,77.34,70761.0,58.8311,58.8692,58.7246,58.8387,70761.0
2019-06-05 11:10:00,77.35,77.38,77.2,77.22,70058.0,58.8463,58.8692,58.7322,58.7474,70058.0
2019-06-05 11:20:00,77.2,77.49,77.17,77.49,68927.0,58.7322,58.9529,58.7094,58.9529,68927.0
2019-06-05 11:30:00,77.48,77.5,77.23,77.26,66549.0,58.9452,58.9605,58.7551,58.7779,66549.0
2019-06-05 11:40:00,77.26,77.32,77.19,77.25,53914.0,58.7779,58.8235,58.7246,58.7703,53914.0
2019-06-05 11:50:00,77.27,77.41,77.27,77.38,49909.0,58.7855,58.892,58.7855,58.8692,49909.0
2019-06-05 12:00:00,77.37,77.45,77.32,77.39,40099.0,58.8616,58.9224,58.8235,58.8768,40099.0
2019-06-05 12:10:00,77.42,77.46,77.38,77.42,56886.0,58.8996,58.93,58.8692,58.8996,56886.0
2019-06-05 12:20:00,77.43,77.45,77.34,77.42,30276.0,58.9072,58.9224,58.8387,58.8996,30276.0
2019-06-05 12:30:00,77.41,77.49,77.38,77.46,33885.0,58.892,58.9529,58.8692,58.93,33885.0
2019-06-05 12:40:00,77.46,77.55,77.46,77.48,46256.0,58.93,58.9985,58.93,58.9452,46256.0
2019-06-05 12:50:00,77.47,77.51,77.42,77.47,34465.0,58.9376,58.9681,58.8996,58.9376,34465.0
2019-06-05 13:00:00,77.49,77.52,77.45,77.45,26830.0,58.9529,58.9757,58.9224,58.9224,26830.0
2019-06-05 13:10:00,77.45,77.55,77.42,77.52,31346.0,58.9224,58.9985,58.8996,58.9757,31346.0
2019-06-05 13:20:00,77.53,77.58,77.47,77.52,29541.0,58.9833,59.0213,58.9376,58.9757,29541.0
2019-06-05 13:30:00,77.53,77.61,77.48,77.58,28223.0,58.9833,59.0441,58.9452,59.0213,28223.0
2019-06-05 13:40:00,77.58,77.65,77.57,77.64,29754.0,59.0213,59.0746,59.0137,59.067,29754.0
2019-06-05 13:50:00,77.63,77.66,77.59,77.66,32560.0,59.0594,59.0822,59.0289,59.0822,32560.0
2019-06-05 14:00:00,77.66,77.72,77.58,77.72,38715.0,59.0822,59.1278,59.0213,59.1278,38715.0
2019-06-05 14:10:00,77.7,77.79,77.7,77.74,46582.0,59.1126,59.1811,59.1126,59.143,46582.0
2019-06-05 14:20:00,77.74,77.81,77.71,77.8,45798.0,59.143,59.1963,59.1202,59.1887,45798.0
2019-06-05 14:30:00,77.8,77.99,77.79,77.97,64450.0,59.1887,59.3332,59.1811,59.318,64450.0
2019-06-05 14:40:00,77.96,77.99,77.88,77.94,54612.0,59.3104,59.3332,59.2496,59.2952,54612.0
2019-06-05 14:50:00,77.94,77.97,77.77,77.82,72010.0,59.2952,59.318,59.1659,59.2039,72010.0
2019-06-05 15:00:00,77.81,78.08,77.8,78.05,98123.0,59.1963,59.4017,59.1887,59.3789,98123.0
2019-06-05 15:10:00,78.06,78.11,77.88,77.88,74207.0,59.3865,59.4245,59.2496,59.2496,74207.0
2019-06-05 15:20:00,77.87,77.88,77.69,77.69,76960.0,59.2419,59.2496,59.105,59.105,76960.0
2019-06-05 15:30:00,77.69,77.7,77.39,77.56,136330.0,59.105,59.1126,58.8768,59.0061,136330.0
2019-06-05 15:40:00,77.56,77.72,77.54,77.56,136414.0,59.0061,59.1278,58.9909,59.0061,136414.0
2019-06-05 15:50:00,77.55,77.72,77.54,77.63,391495.0,58.9985,59.1278,58.9909,59.0594,391495.0
2019-06-06 09:30:00,76.61,76.79,76.11,76.3,212777.0,58.9838,59.1223,58.5988,58.7451,212777.0
2019-06-06 09:40:00,76.28,76.36,76.17,76.32,80528.0,58.7297,58.7913,58.645,58.7605,80528.0
2019-06-06 09:50:00,76.32,76.37,76.26,76.36,141805.0,58.7605,58.799,58.7143,58.7913,141805.0
2019-06-06 10:00:00,76.37,76.63,76.36,76.52,170029.0,58.799,58.9992,58.7913,58.9145,170029.0
2019-06-06 10:10:00,76.51,76.55,76.3,76.39,62967.0,58.9068,58.9376,58.7451,58.8144,62967.0
2019-06-06 10:20:00,76.39,76.5,76.25,76.25,68967.0,58.8144,58.8991,58.7066,58.7066,68967.0
2019-06-06 10:30:00,76.24,76.32,76.11,76.31,43729.0,58.6989,58.7605,58.5988,58.7528,43729.0
2019-06-06 10:40:00,76.33,76.35,76.22,76.23,37808.0,58.7682,58.7836,58.6835,58.6912,37808.0
2019-06-06 10:50:00,76.23,76.27,76.18,76.24,25166.0,58.6912,58.722,58.6527,58.6989,25166.0
2019-06-06 11:00:00,76.24,76.27,76.08,76.15,222855.0,58.6989,58.722,58.5757,58.6296,222855.0
2019-06-06 11:10:00,76.14,76.18,76.04,76.06,74654.0,58.6219,58.6527,58.5449,58.5603,74654.0
2019-06-06 11:20:00,76.06,76.26,76.03,76.21,31911.0,58.5603,58.7143,58.5372,58.6758,31911.0
2019-06-06 11:30:00,76.2,76.2,76.07,76.16,80152.0,58.6681,58.6681,58.568,58.6373,80152.0
2019-06-06 11:40:00,76.17,76.23,76.06,76.08,93173.0,58.645,58.6912,58.5603,58.5757,93173.0
2019-06-06 11:50:00,76.07,76.16,76.06,76.16,22265.0,58.568,58.6373,58.5603,58.6373,22265.0
2019-06-06 12:00:00,76.14,76.29,76.05,76.24,48515.0,58.6219,58.7374,58.5526,58.6989,48515.0
2019-06-06 12:10:00,76.25,76.32,76.22,76.28,106366.0,58.7066,58.7605,58.6835,58.7297,106366.0
2019-06-06 12:20:00,76.27,76.29,76.22,76.24,40575.0,58.722,58.7374,58.6835,58.6989,40575.0
2019-06-06 12:30:00,76.24,76.3,76.22,76.24,111889.0,58.6989,58.7451,58.6835,58.6989,111889.0
2019-06-06 12:40:00,76.26,76.31,76.24,76.3,31499.0,58.7143,58.7528,58.6989,58.7451,31499.0
2019-06-06 12:50:00,76.29,76.36,76.28,76.29,81226.0,58.7374,58.7913,58.7297,58.7374,81226.0
2019-06-06 13:00:00,76.3,76.36,76.29,76.34,59177.0,58.7451,58.7913,58.7374,58.7759,59177.0
2019-06-06 13:10:00,76.34,76.37,76.29,76.3,82908.0,58.7759,58.799,58.7374,58.7451,82908.0
2019-06-06 13:20:00,76.31,76.35,76.26,76.32,43842.0,58.7528,58.7836,58.7143,58.7605,43842.0
2019-06-06 13:30:00,76.33,76.36,76.29,76.33,58030.0,58.7682,58.7913,58.7374,58.7682,58030.0
2019-06-06 13:40:00,76.34,76.37,76.29,76.31,68616.0,58.7759,58.799,58.7374,58.7528,68616.0
2019-06-06 13:50:00,76.31,76.33,76.26,76.33,56182.0,58.7528,58.7682,58.7143,58.7682,56182.0
2019-06-06 14:00:00,76.34,76.38,76.3,76.36,41474.0,58.7759,58.8067,58.7451,58.7913,41474.0
2019-06-06 14:10:00,76.38,76.4,76.34,76.35,72072.0,58.8067,58.8221,58.7759,58.7836,72072.0
2019-06-06 14:20:00,76.35,76.4,76.28,76.36,61639.0,58.7836,58.8221,58.7297,58.7913,61639.0
2019-06-06 14:30:00,76.36,76.41,76.29,76.36,124160.0,58.7913,58.8298,58.7374,58.7913,124160.0
2019-06-06 14:40:00,76.36,76.46,76.36,76.41,67932.0,58.7913,58.8683,58.7913,58.8298,67932.0
2019-06-06 14:50:00,76.41,76.42,76.34,76.35,54531.0,58.8298,58.8375,58.7759,58.7836,54531.0
2019-06-06 15:00:00,76.35,76.4,76.29,76.35,146839.0,58.7836,58.8221,58.7374,58.7836,146839.0
2019-06-06 15:10:00,76.34,76.36,76.25,76.3,61830.0,58.7759,58.7913,58.7066,58.7451,61830.0
2019-06-06 15:20:00,76.3,76.37,76.27,76.33,80110.0,58.7451,58.799,58.722,58.7682,80110.0
2019-06-06 15:30:00,76.33,76.46,76.28,76.43,163040.0,58.7682,58.8683,58.7297,58.8452,163040.0
2019-06-06 15:40:00,76.44,76.46,76.35,76.38,132777.0,58.8529,58.8683,58.7836,58.8067,132777.0
2019-06-06 15:50:00,76.38,76.5,76.35,76.35,584503.0,58.8067,58.8991,58.7836,58.7836,584503.0
2019-06-07 09:30:00,76.94,77.25,76.85,77.16,153638.0,59.2378,59.4765,59.1685,59.4072,153638.0
2019-06-07 09:40:00,77.16,77.53,77.14,77.52,183228.0,59.4072,59.6921,59.3918,59.6844,183228.0
2019-06-07 09:50:00,77.53,77.64,77.45,77.45,111897.0,59.6921,59.7768,59.6305,59.6305,111897.0
2019-06-07 10:00:00,77.5,77.54,77.43,77.54,56958.0,59.669,59.6998,59.6151,59.6998,56958.0
2019-06-07 10:10:00,77.54,77.58,77.48,77.53,44944.0,59.6998,59.7306,59.6536,59.6921,44944.0
2019-06-07 10:20:00,77.54,77.54,77.37,77.42,91828.0,59.6998,59.6998,59.5689,59.6074,91828.0
2019-06-07 10:30:00,77.43,77.47,77.34,77.34,102342.0,59.6151,59.6459,59.5458,59.5458,102342.0
2019-06-07 10:40:00,77.36,77.45,77.31,77.39,76429.0,59.5612,59.6305,59.5227,59.5843,76429.0
2019-06-07 10:50:00,77.38,77.39,77.3,77.33,49928.0,59.5766,59.5843,59.515,59.5381,49928.0
2019-06-07 11:00:00,77.34,77.35,77.14,77.19,96128.0,59.5458,59.5535,59.3918,59.4303,96128.0
2019-06-07 11:10:00,77.17,77.22,77.12,77.12,41714.0,59.4149,59.4534,59.3764,59.3764,41714.0
2019-06-07 11:20:00,77.14,77.14,76.96,77.0,344308.0,59.3918,59.3918,59.2532,59.284,344308.0
2019-06-07 11:30:00,77.0,77.06,76.71,76.72,107215.0,59.284,59.3302,59.0608,59.0685,107215.0
2019-06-07 11:40:00,76.71,76.86,76.63,76.83,211364.0,59.0608,59.1762,58.9992,59.1531,211364.0
2019-06-07 11:50:00,76.86,76.94,76.83,76.92,74022.0,59.1762,59.2378,59.1531,59.2224,74022.0
2019-06-07 12:00:00,76.92,76.92,76.86,76.86,67181.0,59.2224,59.2224,59.1762,59.1762,67181.0
2019-06-07 12:10:00,76.86,77.0,76.86,76.99,51036.0,59.1762,59.284,59.1762,59.2763,51036.0
2019-06-07 12:20:00,76.99,77.05,76.97,77.03,89740.0,59.2763,59.3225,59.2609,59.3071,89740.0
2019-06-07 12:30:00,77.03,77.19,77.03,77.19,83960.0,59.3071,59.4303,59.3071,59.4303,83960.0
2019-06-07 12:40:00,77.18,77.3,77.18,77.25,30527.0,59.4226,59.515,59.4226,59.4765,30527.0
2019-06-07 12:50:00,77.26,77.33,77.2,77.32,56902.0,59.4842,59.5381,59.438,59.5304,56902.0
2019-06-07 13:00:00,77.32,77.43,77.3,77.4,82822.0,59.5304,59.6151,59.515,59.592,82822.0
2019-06-07 13:10:00,77.4,77.46,77.3,77.4,161493.0,59.592,59.6382,59.515,59.592,161493.0
2019-06-07 13:20:00,77.41,77.44,77.29,77.31,79929.0,59.5997,59.6228,59.5073,59.5227,79929.0
2019-06-07 13:30:00,77.33,77.34,77.18,77.22,39471.0,59.5381,59.5458,59.4226,59.4534,39471.0
2019-06-07 13:40:00,77.22,77.27,77.14,77.14,332205.0,59.4534,59.4919,59.3918,59.3918,332205.0
2019-06-07 13:50:00,77.14,77.14,76.81,76.81,46609.0,59.3918,59.3918,59.1377,59.1377,46609.0
2019-06-07 14:00:00,76.8,76.81,76.54,76.59,52105.0,59.13,59.1377,58.9299,58.9684,52105.0
2019-06-07 14:10:00,76.59,76.59,76.26,76.33,69145.0,58.9684,58.9684,58.7143,58.7682,69145.0
2019-06-07 14:20:00,76.35,76.45,76.33,76.39,44286.0,58.7836,58.8606,58.7682,58.8144,44286.0
2019-06-07 14:30:00,76.38,76.45,76.29,76.42,42033.0,58.8067,58.8606,58.7374,58.8375,42033.0
2019-06-07 14:40:00,76.42,76.45,76.28,76.28,25487.0,58.8375,58.8606,58.7297,58.7297,25487.0
2019-06-07 14:50:00,76.27,76.28,75.96,76.01,74285.0,58.722,58.7297,58.4833,58.5218,74285.0
2019-06-07 15:00:00,76.02,76.14,75.96,76.07,103143.0,58.5295,58.6219,58.4833,58.568,103143.0
2019-06-07 15:10:00,76.06,76.16,75.99,76.07,108180.0,58.5603,58.6373,58.5064,58.568,108180.0
2019-06-07 15:20:00,76.08,76.21,76.04,76.19,99549.0,58.5757,58.6758,58.5449,58.6604,99549.0
2019-06-07 15:30:00,76.19,76.27,76.07,76.08,88990.0,58.6604,58.722,58.568,58.5757,88990.0
2019-06-07 15:40:00,76.09,76.15,75.87,75.89,107978.0,58.5834,58.6296,58.414,58.4294,107978.0
2019-06-07 15:50:00,75.9,75.95,75.78,75.81,279764.0,58.4371,58.4756,58.3447,58.3678,279764.0
2019-06-10 09:30:00,75.67,75.75,75.05,75.19,141482.0,58.26,58.3216,57.7827,57.8905,141482.0
2019-06-10 09:40:00,75.2,75.41,75.17,75.37,37736.0,57.8982,58.0599,57.8751,58.0291,37736.0
2019-06-10 09:50:00,75.36,75.36,75.14,75.23,39925.0,58.0214,58.0214,57.852,57.9213,39925.0
2019-06-10 10:00:00,75.21,75.31,75.08,75.3,100366.0,57.9059,57.9829,57.8058,57.9752,100366.0
2019-06-10 10:10:00,75.26,75.31,75.13,75.15,36317.0,57.9444,57.9829,57.8443,57.8597,36317.0
2019-06-10 10:20:00,75.16,75.23,75.09,75.2,80437.0,57.8674,57.9213,57.8135,57.8982,80437.0
2019-06-10 10:30:00,75.19,75.46,75.15,75.43,39357.0,57.8905,58.0983,57.8597,58.0753,39357.0
2019-06-10 10:40:00,75.44,75.6,75.44,75.56,36229.0,58.083,58.2061,58.083,58.1753,36229.0
2019-06-10 10:50:00,75.54,75.58,75.39,75.57,31714.0,58.1599,58.1907,58.0445,58.183,31714.0
2019-06-10 11:00:00,75.57,75.59,75.43,75.51,50170.0,58.183,58.1984,58.0753,58.1368,50170.0
2019-06-10 11:10:00,75.53,75.54,75.43,75.47,48138.0,58.1522,58.1599,58.0753,58.106,48138.0
2019-06-10 11:20:00,75.47,75.68,75.46,75.66,42154.0,58.106,58.2677,58.0983,58.2523,42154.0
2019-06-10 11:30:00,75.67,75.75,75.62,75.63,34581.0,58.26,58.3216,58.2215,58.2292,34581.0
2019-06-10 11:40:00,75.64,75.73,75.61,75.62,64307.0,58.2369,58.3062,58.2138,58.2215,64307.0
2019-06-10 11:50:00,75.65,75.69,75.57,75.6,43595.0,58.2446,58.2754,58.183,58.2061,43595.0
2019-06-10 12:00:00,75.6,75.63,75.5,75.56,54470.0,58.2061,58.2292,58.1291,58.1753,54470.0
2019-06-10 12:10:00,75.56,75.57,75.46,75.49,49100.0,58.1753,58.183,58.0983,58.1214,49100.0
2019-06-10 12:20:00,75.48,75.56,75.46,75.47,55420.0,58.1137,58.1753,58.0983,58.106,55420.0
2019-06-10 12:30:00,75.48,75.48,75.39,75.39,36792.0,58.1137,58.1137,58.0445,58.0445,36792.0
2019-06-10 12:40:00,75.39,75.43,75.36,75.38,27816.0,58.0445,58.0753,58.0214,58.0368,27816.0
2019-06-10 12:50:00,75.37,75.49,75.37,75.48,62851.0,58.0291,58.1214,58.0291,58.1137,62851.0
2019-06-10 13:00:00,75.48,75.53,75.45,75.49,118253.0,58.1137,58.1522,58.0906,58.1214,118253.0
2019-06-10 13:10:00,75.5,75.56,75.48,75.48,50390.0,58.1291,58.1753,58.1137,58.1137,50390.0
2019-06-10 13:20:00,75.48,75.5,75.45,75.49,29279.0,58.1137,58.1291,58.0906,58.1214,29279.0
2019-06-10 13:30:00,75.48,75.54,75.46,75.47,25016.0,58.1137,58.1599,58.0983,58.106,25016.0
2019-06-10 13:40:00,75.48,75.52,75.34,75.44,74064.0,58.1137,58.1445,58.006,58.083,74064.0
2019-06-10 13:50:00,75.43,75.57,75.43,75.5,67632.0,58.0753,58.183,58.0753,58.1291,67632.0
2019-06-10 14:00:00,75.5,75.53,75.43,75.48,33893.0,58.1291,58.1522,58.0753,58.1137,33893.0
2019-06-10 14:10:00,75.5,75.51,75.45,75.45,51194.0,58.1291,58.1368,58.0906,58.0906,51194.0
2019-06-10 14:20:00,75.45,75.5,75.38,75.38,35748.0,58.0906,58.1291,58.0368,58.0368,35748.0
2019-06-10 14:30:00,75.38,75.48,75.36,75.42,35766.0,58.0368,58.1137,58.0214,58.0676,35766.0
2019-06-10 14:40:00,75.41,75.44,75.27,75.31,64004.0,58.0599,58.083,57.9521,57.9829,64004.0
2019-06-10 14:50:00,75.3,75.33,75.21,75.31,57600.0,57.9752,57.9983,57.9059,57.9829,57600.0
2019-06-10 15:00:00,75.31,75.36,75.2,75.23,114169.0,57.9829,58.0214,57.8982,57.9213,114169.0
2019-06-10 15:10:00,75.23,75.28,75.19,75.27,78587.0,57.9213,57.9598,57.8905,57.9521,78587.0
2019-06-10 15:20:00,75.28,75.29,75.13,75.14,76112.0,57.9598,57.9675,57.8443,57.852,76112.0
2019-06-10 15:30:00,75.14,75.26,75.11,75.25,79870.0,57.852,57.9444,57.8289,57.9367,79870.0
2019-06-10 15:40:00,75.26,75.36,75.21,75.34,101927.0,57.9444,58.0214,57.9059,58.006,101927.0
2019-06-10 15:50:00,75.35,75.51,75.35,75.39,314483.0,58.0137,58.1368,58.0137,58.0445,314483.0
2019-06-11 09:30:00,75.34,75.4,75.1,75.1,147117.0,58.006,58.0522,57.8212,57.8212,147117.0
2019-06-11 09:40:00,75.1,75.14,74.92,75.06,143657.0,57.8212,57.852,57.6826,57.7904,143657.0
2019-06-11 09:50:00,75.06,75.1,74.98,75.09,99471.0,57.7904,57.8212,57.7288,57.8135,99471.0
2019-06-11 10:00:00,75.09,75.18,75.01,75.09,90977.0,57.8135,57.8828,57.7519,57.8135,90977.0
2019-06-11 10:10:00,75.12,75.22,74.94,75.0,127241.0,57.8366,57.9136,57.698,57.7442,127241.0
2019-06-11 10:20:00,75.0,75.01,74.82,74.88,99974.0,57.7442,57.7519,57.6056,57.6518,99974.0
2019-06-11 10:30:00,74.85,74.87,74.62,74.62,87581.0,57.6287,57.6441,57.4516,57.4516,87581.0
2019-06-11 10:40:00,74.63,74.82,74.62,74.69,82008.0,57.4593,57.6056,57.4516,57.5055,82008.0
2019-06-11 10:50:00,74.68,74.82,74.64,74.81,90310.0,57.4978,57.6056,57.467,57.5979,90310.0
2019-06-11 11:00:00,74.82,74.84,74.68,74.75,88736.0,57.6056,57.621,57.4978,57.5517,88736.0
2019-06-11 11:10:00,74.75,74.79,74.64,74.75,88054.0,57.5517,57.5825,57.467,57.5517,88054.0
2019-06-11 11:20:00,74.76,74.83,74.64,74.75,104171.0,57.5594,57.6133,57.467,57.5517,104171.0
2019-06-11 11:30:00,74.75,74.8,74.6,74.8,81165.0,57.5517,57.5902,57.4362,57.5902,81165.0
2019-06-11 11:40:00,74.79,74.8,74.61,74.78,89654.0,57.5825,57.5902,57.4439,57.5748,89654.0
2019-06-11 11:50:00,74.8,74.88,74.71,74.82,43935.0,57.5902,57.6518,57.5209,57.6056,43935.0
2019-06-11 12:00:00,74.84,74.85,74.58,74.59,70467.0,57.621,57.6287,57.4208,57.4285,70467.0
2019-06-11 12:10:00,74.58,74.59,74.21,74.24,115713.0,57.4208,57.4285,57.1359,57.159,115713.0
2019-06-11 12:20:00,74.24,74.29,74.09,74.22,203766.0,57.159,57.1975,57.0436,57.1436,203766.0
2019-06-11 12:30:00,74.23,74.35,74.22,74.34,52065.0,57.1513,57.2437,57.1436,57.236,52065.0
2019-06-11 12:40:00,74.32,74.36,74.26,74.3,71496.0,57.2206,57.2514,57.1744,57.2052,71496.0
2019-06-11 12:50:00,74.3,74.31,74.09,74.12,162449.0,57.2052,57.2129,57.0436,57.0667,162449.0
2019-06-11 13:00:00,74.13,74.19,74.09,74.11,53592.0,57.0744,57.1205,57.0436,57.059,53592.0
2019-06-11 13:10:00,74.1,74.21,74.09,74.13,109747.0,57.0513,57.1359,57.0436,57.0744,109747.0
2019-06-11 13:20:00,74.12,74.14,73.94,73.98,116529.0,57.0667,57.0821,56.9281,56.9589,116529.0
2019-06-11 13:30:00,73.99,74.24,73.98,74.24,86124.0,56.9666,57.159,56.9589,57.159,86124.0
2019-06-11 13:40:00,74.25,74.27,74.11,74.17,78197.0,57.1667,57.1821,57.059,57.1051,78197.0
2019-06-11 13:50:00,74.17,74.22,74.12,74.19,45582.0,57.1051,57.1436,57.0667,57.1205,45582.0
2019-06-11 14:00:00,74.18,74.26,74.17,74.24,60375.0,57.1128,57.1744,57.1051,57.159,60375.0
2019-06-11 14:10:00,74.22,74.32,74.2,74.23,103404.0,57.1436,57.2206,57.1282,57.1513,103404.0
2019-06-11 14:20:00,74.24,74.25,73.95,74.05,168878.0,57.159,57.1667,56.9358,57.0128,168878.0
2019-06-11 14:30:00,74.04,74.07,73.96,73.99,214473.0,57.0051,57.0282,56.9435,56.9666,214473.0
2019-06-11 14:40:00,74.0,74.01,73.72,73.75,247233.0,56.9743,56.982,56.7587,56.7818,247233.0
2019-06-11 14:50:00,73.75,73.92,73.7,73.92,216074.0,56.7818,56.9127,56.7433,56.9127,216074.0
2019-06-11 15:00:00,73.92,73.93,73.67,73.81,217808.0,56.9127,56.9204,56.7202,56.828,217808.0
2019-06-11 15:10:00,73.82,73.82,73.63,73.65,196484.0,56.8357,56.8357,56.6894,56.7048,196484.0
2019-06-11 15:20:00,73.66,73.68,73.54,73.65,484115.0,56.7125,56.7279,56.6201,56.7048,484115.0
2019-06-11 15:30:00,73.64,73.83,73.63,73.77,437801.0,56.6971,56.8434,56.6894,56.7972,437801.0
2019-06-11 15:40:00,73.76,73.95,73.75,73.94,534443.0,56.7895,56.9358,56.7818,56.9281,534443.0
2019-06-11 15:50:00,73.94,74.06,73.87,73.93,1105828.0,56.9281,57.0205,56.8742,56.9204,1105828.0
2019-06-12 09:30:00,74.2,74.75,74.15,74.56,716736.0,57.1282,57.5517,57.0898,57.4054,716736.0
2019-06-12 09:40:00,74.57,74.69,74.35,74.51,404351.0,57.4131,57.5055,57.2437,57.3669,404351.0
2019-06-12 09:50:00,74.52,74.7,74.5,74.65,378134.0,57.3746,57.5132,57.3592,57.4747,378134.0
2019-06-12 10:00:00,74.65,74.9,74.64,74.83,408955.0,57.4747,57.6672,57.467,57.6133,408955.0
2019-06-12 10:10:00,74.83,75.08,74.81,74.92,346438.0,57.6133,57.8058,57.5979,57.6826,346438.0
2019-06-12 10:20:00,74.92,74.92,74.7,74.78,211739.0,57.6826,57.6826,57.5132,57.5748,211739.0
2019-06-12 10:30:00,74.78,74.95,74.72,74.9,139721.0,57.5748,57.7057,57.5286,57.6672,139721.0
2019-06-12 10:40:00,74.9,74.95,74.79,74.82,168762.0,57.6672,57.7057,57.5825,57.6056,168762.0
2019-06-12 10:50:00,74.83,74.94,74.76,74.88,247032.0,57.6133,57.698,57.5594,57.6518,247032.0
2019-06-12 11:00:00,74.9,74.97,74.85,74.89,119196.0,57.6672,57.7211,57.6287,57.6595,119196.0
2019-06-12 11:10:00,74.89,74.98,74.78,74.78,244437.0,57.6595,57.7288,57.5748,57.5748,244437.0
2019-06-12 11:20:00,74.79,74.88,74.79,74.87,115344.0,57.5825,57.6518,57.5825,57.6441,115344.0
2019-06-12 11:30:00,74.88,75.05,74.87,75.03,228441.0,57.6518,57.7827,57.6441,57.7673,228441.0
2019-06-12 11:40:00,75.03,75.05,74.89,74.9,268342.0,57.7673,57.7827,57.6595,57.6672,268342.0
2019-06-12 11:50:00,74.91,75.01,74.9,74.95,86886.0,57.6749,57.7519,57.6672,57.7057,86886.0
2019-06-12 12:00:00,74.95,75.03,74.95,75.0,79053.0,57.7057,57.7673,57.7057,57.7442,79053.0
2019-06-12 12:10:00,75.0,75.11,74.99,75.04,97983.0,57.7442,57.8289,57.7365,57.775,97983.0
2019-06-12 12:20:00,75.04,75.15,75.04,75.14,50495.0,57.775,57.8597,57.775,57.852,50495.0
2019-06-12 12:30:00,75.15,75.3,75.13,75.3,197229.0,57.8597,57.9752,57.8443,57.9752,197229.0
2019-06-12 12:40:00,75.3,75.35,75.16,75.17,76734.0,57.9752,58.0137,57.8674,57.8751,76734.0
2019-06-12 12:50:00,75.17,75.18,74.99,75.04,85054.0,57.8751,57.8828,57.7365,57.775,85054.0
2019-06-12 13:00:00,75.03,75.07,74.96,75.01,150506.0,57.7673,57.7981,57.7134,57.7519,150506.0
2019-06-12 13:10:00,75.0,75.02,74.89,75.0,85869.0,57.7442,57.7596,57.6595,57.7442,85869.0
2019-06-12 13:20:00,75.01,75.09,74.98,75.06,43338.0,57.7519,57.8135,57.7288,57.7904,43338.0
2019-06-12 13:30:00,75.07,75.08,74.96,74.96,24003.0,57.7981,57.8058,57.7134,57.7134,24003.0
2019-06-12 13:40:00,74.97,74.98,74.91,74.95,15959.0,57.7211,57.7288,57.6749,57.7057,15959.0
2019-06-12 13:50:00,74.94,74.95,74.84,74.91,59949.0,57.698,57.7057,57.621,57.6749,59949.0
2019-06-12 14:00:00,74.91,74.91,74.74,74.76,81122.0,57.6749,57.6749,57.544,57.5594,81122.0
2019-06-12 14:10:00,74.76,74.84,74.69,74.84,157559.0,57.5594,57.621,57.5055,57.621,157559.0
2019-06-12 14:20:00,74.83,74.85,74.78,74.85,71828.0,57.6133,57.6287,57.5748,57.6287,71828.0
2019-06-12 14:30:00,74.85,74.86,74.78,74.86,76639.0,57.6287,57.6364,57.5748,57.6364,76639.0
2019-06-12 14:40:00,74.85,74.95,74.82,74.85,55964.0,57.6287,57.7057,57.6056,57.6287,55964.0
2019-06-12 14:50:00,74.85,74.91,74.82,74.89,49480.0,57.6287,57.6749,57.6056,57.6595,49480.0
2019-06-12 15:00:00,74.88,74.9,74.8,74.8,63226.0,57.6518,57.6672,57.5902,57.5902,63226.0
2019-06-12 15:10:00,74.8,74.88,74.8,74.83,84356.0,57.5902,57.6518,57.5902,57.6133,84356.0
2019-06-12 15:20:00,74.84,74.88,74.8,74.86,85529.0,57.621,57.6518,57.5902,57.6364,85529.0
2019-06-12 15:30:00,74.86,74.99,74.82,74.82,143234.0,57.6364,57.7365,57.6056,57.6056,143234.0
2019-06-12 15:40:00,74.82,74.98,74.79,74.92,262956.0,57.6056,57.7288,57.5825,57.6826,262956.0
2019-06-12 15:50:00,74.92,75.09,74.91,75.07,548992.0,57.6826,57.8135,57.6749,57.7981,548992.0
2019-06-13 09:30:00,75.39,75.65,75.33,75.61,122216.0,58.0445,58.2446,57.9983,58.2138,122216.0
2019-06-13 09:40:00,75.65,75.98,75.65,75.77,187454.0,58.2446,58.4987,58.2446,58.337,187454.0
2019-06-13 09:50:00,75.78,75.82,75.6,75.77,96020.0,58.3447,58.3755,58.2061,58.337,96020.0
2019-06-13 10:00:00,75.76,75.87,75.59,75.6,154995.0,58.3293,58.414,58.1984,58.2061,154995.0
2019-06-13 10:10:00,75.59,75.63,75.47,75.56,132831.0,58.1984,58.2292,58.106,58.1753,132831.0
2019-06-13 10:20:00,75.57,75.59,75.43,75.5,93089.0,58.183,58.1984,58.0753,58.1291,93089.0
2019-06-13 10:30:00,75.5,75.52,75.33,75.35,264992.0,58.1291,58.1445,57.9983,58.0137,264992.0
2019-06-13 10:40:00,75.36,75.47,75.31,75.45,126200.0,58.0214,58.106,57.9829,58.0906,126200.0
2019-06-13 10:50:00,75.45,75.47,75.37,75.42,149009.0,58.0906,58.106,58.0291,58.0676,149009.0
2019-06-13 11:00:00,75.44,75.45,75.18,75.38,212787.0,58.083,58.0906,57.8828,58.0368,212787.0
2019-06-13 11:10:00,75.39,75.5,75.35,75.49,91959.0,58.0445,58.1291,58.0137,58.1214,91959.0
2019-06-13 11:20:00,75.5,75.62,75.48,75.56,60263.0,58.1291,58.2215,58.1137,58.1753,60263.0
2019-06-13 11:30:00,75.56,75.71,75.54,75.69,67971.0,58.1753,58.2908,58.1599,58.2754,67971.0
2019-06-13 11:40:00,75.7,75.77,75.57,75.73,63856.0,58.2831,58.337,58.183,58.3062,63856.0
2019-06-13 11:50:00,75.73,75.85,75.7,75.84,88147.0,58.3062,58.3986,58.2831,58.3909,88147.0
2019-06-13 12:00:00,75.84,75.86,75.76,75.78,87079.0,58.3909,58.4063,58.3293,58.3447,87079.0
2019-06-13 12:10:00,75.78,75.91,75.73,75.83,108874.0,58.3447,58.4448,58.3062,58.3832,108874.0
2019-06-13 12:20:00,75.81,75.86,75.69,75.81,190503.0,58.3678,58.4063,58.2754,58.3678,190503.0
2019-06-13 12:30:00,75.82,75.91,75.79,75.91,36897.0,58.3755,58.4448,58.3524,58.4448,36897.0
2019-06-13 12:40:00,75.89,75.98,75.84,75.97,56518.0,58.4294,58.4987,58.3909,58.491,56518.0
2019-06-13 12:50:00,75.97,76.02,75.93,75.98,69615.0,58.491,58.5295,58.4602,58.4987,69615.0
2019-06-13 13:00:00,75.98,76.04,75.95,76.0,109284.0,58.4987,58.5449,58.4756,58.5141,109284.0
2019-06-13 13:10:00,76.0,76.05,75.97,75.97,81411.0,58.5141,58.5526,58.491,58.491,81411.0
2019-06-13 13:20:00,75.98,76.08,75.95,76.02,78171.0,58.4987,58.5757,58.4756,58.5295,78171.0
2019-06-13 13:30:00,76.02,76.06,75.99,75.99,76013.0,58.5295,58.5603,58.5064,58.5064,76013.0
2019-06-13 13:40:00,75.95,76.01,75.93,75.99,52331.0,58.4756,58.5218,58.4602,58.5064,52331.0
2019-06-13 13:50:00,75.99,75.99,75.85,75.87,46391.0,58.5064,58.5064,58.3986,58.414,46391.0
2019-06-13 14:00:00,75.88,75.93,75.8,75.9,90533.0,58.4217,58.4602,58.3601,58.4371,90533.0
2019-06-13 14:10:00,75.91,75.97,75.82,75.84,146475.0,58.4448,58.491,58.3755,58.3909,146475.0
2019-06-13 14:20:00,75.84,75.89,75.76,75.83,47259.0,58.3909,58.4294,58.3293,58.3832,47259.0
2019-06-13 14:30:00,75.84,75.9,75.8,75.9,44203.0,58.3909,58.4371,58.3601,58.4371,44203.0
2019-06-13 14:40:00,75.9,75.94,75.86,75.92,67280.0,58.4371,58.4679,58.4063,58.4525,67280.0
2019-06-13 14:50:00,75.93,76.02,75.87,75.96,223587.0,58.4602,58.5295,58.414,58.4833,223587.0
2019-06-13 15:00:00,75.95,75.96,75.77,75.8,51672.0,58.4756,58.4833,58.337,58.3601,51672.0
2019-06-13 15:10:00,75.78,75.8,75.73,75.75,65154.0,58.3447,58.3601,58.3062,58.3216,65154.0
2019-06-13 15:20:00,75.75,75.79,75.67,75.69,101498.0,58.3216,58.3524,58.26,58.2754,101498.0
2019-06-13 15:30:00,75.69,75.81,75.64,75.78,187111.0,58.2754,58.3678,58.2369,58.3447,187111.0
2019-06-13 15:40:00,75.77,75.8,75.69,75.75,231901.0,58.337,58.3601,58.2754,58.3216,231901.0
2019-06-13 15:50:00,75.76,76.08,75.73,76.06,526161.0,58.3293,58.5757,58.3062,58.5603,526161.0
2019-06-14 09:30:00,76.15,76.25,75.88,76.23,163216.0,58.6296,58.7066,58.4217,58.6912,163216.0
2019-06-14 09:40:00,76.2,76.47,76.19,76.46,139276.0,58.6681,58.876,58.6604,58.8683,139276.0
2019-06-14 09:50:00,76.44,76.57,76.31,76.53,122422.0,58.8529,58.953,58.7528,58.9222,122422.0
2019-06-14 10:00:00,76.54,76.57,76.36,76.43,103460.0,58.9299,58.953,58.7913,58.8452,103460.0
2019-06-14 10:10:00,76.42,76.47,76.36,76.44,39997.0,58.8375,58.876,58.7913,58.8529,39997.0
2019-06-14 10:20:00,76.44,76.47,76.22,76.28,62557.0,58.8529,58.876,58.6835,58.7297,62557.0
2019-06-14 10:30:00,76.26,76.33,76.2,76.25,32119.0,58.7143,58.7682,58.6681,58.7066,32119.0
2019-06-14 10:40:00,76.25,76.35,76.22,76.32,73168.0,58.7066,58.7836,58.6835,58.7605,73168.0
2019-06-14 10:50:00,76.33,76.5,76.32,76.45,70241.0,58.7682,58.8991,58.7605,58.8606,70241.0
2019-06-14 11:00:00,76.46,76.56,76.42,76.54,56313.0,58.8683,58.9453,58.8375,58.9299,56313.0
2019-06-14 11:10:00,76.55,76.55,76.43,76.43,43256.0,58.9376,58.9376,58.8452,58.8452,43256.0
2019-06-14 11:20:00,76.43,76.48,76.38,76.44,41618.0,58.8452,58.8837,58.8067,58.8529,41618.0
2019-06-14 11:30:00,76.45,76.49,76.39,76.4,36541.0,58.8606,58.8914,58.8144,58.8221,36541.0
2019-06-14 11:40:00,76.39,76.43,76.33,76.36,35741.0,58.8144,58.8452,58.7682,58.7913,35741.0
2019-06-14 11:50:00,76.37,76.38,76.18,76.25,66439.0,58.799,58.8067,58.6527,58.7066,66439.0
2019-06-14 12:00:00,76.25,76.29,76.22,76.26,77757.0,58.7066,58.7374,58.6835,58.7143,77757.0
2019-06-14 12:10:00,76.26,76.28,76.22,76.26,25084.0,58.7143,58.7297,58.6835,58.7143,25084.0
2019-06-14 12:20:00,76.25,76.39,76.25,76.38,54891.0,58.7066,58.8144,58.7066,58.8067,54891.0
2019-06-14 12:30:00,76.39,76.46,76.39,76.46,48044.0,58.8144,58.8683,58.8144,58.8683,48044.0
2019-06-14 12:40:00,76.45,76.65,76.45,76.6,79512.0,58.8606,59.0146,58.8606,58.9761,79512.0
2019-06-14 12:50:00,76.62,76.66,76.57,76.59,69405.0,58.9915,59.0223,58.953,58.9684,69405.0
2019-06-14 13:00:00,76.6,76.6,76.54,76.57,17046.0,58.9761,58.9761,58.9299,58.953,17046.0
2019-06-14 13:10:00,76.58,76.63,76.58,76.59,70227.0,58.9607,58.9992,58.9607,58.9684,70227.0
2019-06-14 13:20:00,76.59,76.6,76.5,76.52,35872.0,58.9684,58.9761,58.8991,58.9145,35872.0
2019-06-14 13:30:00,76.53,76.53,76.41,76.48,21180.0,58.9222,58.9222,58.8298,58.8837,21180.0
2019-06-14 13:40:00,76.5,76.52,76.46,76.5,22166.0,58.8991,58.9145,58.8683,58.8991,22166.0
2019-06-14 13:50:00,76.49,76.54,76.46,76.5,19604.0,58.8914,58.9299,58.8683,58.8991,19604.0
2019-06-14 14:00:00,76.49,76.52,76.41,76.45,29279.0,58.8914,58.9145,58.8298,58.8606,29279.0
2019-06-14 14:10:00,76.45,76.61,76.44,76.61,38132.0,58.8606,58.9838,58.8529,58.9838,38132.0
2019-06-14 14:20:00,76.6,76.64,76.53,76.58,28238.0,58.9761,59.0069,58.9222,58.9607,28238.0
2019-06-14 14:30:00,76.59,76.67,76.56,76.63,46245.0,58.9684,59.03,58.9453,58.9992,46245.0
2019-06-14 14:40:00,76.63,76.77,76.63,76.77,45995.0,58.9992,59.1069,58.9992,59.1069,45995.0
2019-06-14 14:50:00,76.76,76.8,76.75,76.77,50206.0,59.0992,59.13,59.0915,59.1069,50206.0
2019-06-14 15:00:00,76.77,76.82,76.76,76.77,50371.0,59.1069,59.1454,59.0992,59.1069,50371.0
2019-06-14 15:10:00,76.78,76.78,76.66,76.69,51364.0,59.1146,59.1146,59.0223,59.0454,51364.0
2019-06-14 15:20:00,76.7,76.82,76.69,76.77,58246.0,59.0531,59.1454,59.0454,59.1069,58246.0
2019-06-14 15:30:00,76.78,76.8,76.74,76.75,77428.0,59.1146,59.13,59.0838,59.0915,77428.0
2019-06-14 15:40:00,76.76,76.77,76.62,76.73,117495.0,59.0992,59.1069,58.9915,59.0762,117495.0
2019-06-14 15:50:00,76.74,76.84,76.64,76.68,365106.0,59.0838,59.1608,59.0069,59.0377,365106.0
2019-06-17 09:30:00,76.85,77.33,76.77,77.19,151210.0,59.1685,59.5381,59.1069,59.4303,151210.0
2019-06-17 09:40:00,77.18,77.25,76.87,76.99,101388.0,59.4226,59.4765,59.1839,59.2763,101388.0
2019-06-17 09:50:00,76.99,77.06,76.67,76.71,51689.0,59.2763,59.3302,59.03,59.0608,51689.0
2019-06-17 10:00:00,76.68,76.73,76.21,76.21,88865.0,59.0377,59.0762,58.6758,58.6758,88865.0
2019-06-17 10:10:00,76.21,76.28,76.05,76.1,82823.0,58.6758,58.7297,58.5526,58.5911,82823.0
2019-06-17 10:20:00,76.09,76.24,76.03,76.16,58966.0,58.5834,58.6989,58.5372,58.6373,58966.0
2019-06-17 10:30:00,76.16,76.2,76.01,76.04,74128.0,58.6373,58.6681,58.5218,58.5449,74128.0
2019-06-17 10:40:00,76.04,76.04,75.68,75.74,118740.0,58.5449,58.5449,58.2677,58.3139,118740.0
2019-06-17 10:50:00,75.74,75.75,75.64,75.72,104697.0,58.3139,58.3216,58.2369,58.2985,104697.0
2019-06-17 11:00:00,75.72,76.02,75.66,75.98,75303.0,58.2985,58.5295,58.2523,58.4987,75303.0
2019-06-17 11:10:00,75.97,76.04,75.94,75.95,26545.0,58.491,58.5449,58.4679,58.4756,26545.0
2019-06-17 11:20:00,75.95,75.99,75.9,75.95,22217.0,58.4756,58.5064,58.4371,58.4756,22217.0
2019-06-17 11:30:00,75.96,75.99,75.88,75.99,28654.0,58.4833,58.5064,58.4217,58.5064,28654.0
2019-06-17 11:40:00,76.0,76.04,75.93,75.97,20538.0,58.5141,58.5449,58.4602,58.491,20538.0
2019-06-17 11:50:00,75.95,76.11,75.91,76.05,59526.0,58.4756,58.5988,58.4448,58.5526,59526.0
2019-06-17 12:00:00,76.05,76.13,75.99,76.11,13096.0,58.5526,58.6142,58.5064,58.5988,13096.0
2019-06-17 12:10:00,76.11,76.18,76.1,76.17,28366.0,58.5988,58.6527,58.5911,58.645,28366.0
2019-06-17 12:20:00,76.19,76.19,75.99,76.0,46240.0,58.6604,58.6604,58.5064,58.5141,46240.0
2019-06-17 12:30:00,76.01,76.03,75.97,75.99,12103.0,58.5218,58.5372,58.491,58.5064,12103.0
2019-06-17 12:40:00,75.99,76.05,75.96,76.04,24412.0,58.5064,58.5526,58.4833,58.5449,24412.0
2019-06-17 12:50:00,76.03,76.25,76.01,76.22,78867.0,58.5372,58.7066,58.5218,58.6835,78867.0
2019-06-17 13:00:00,76.22,76.3,76.17,76.25,51729.0,58.6835,58.7451,58.645,58.7066,51729.0
2019-06-17 13:10:00,76.26,76.26,76.18,76.21,49682.0,58.7143,58.7143,58.6527,58.6758,49682.0
2019-06-17 13:20:00,76.22,76.25,76.18,76.21,34375.0,58.6835,58.7066,58.6527,58.6758,34375.0
2019-06-17 13:30:00,76.2,76.37,76.18,76.37,30540.0,58.6681,58.799,58.6527,58.799,30540.0
2019-06-17 13:40:00,76.36,76.53,76.36,76.53,33619.0,58.7913,58.9222,58.7913,58.9222,33619.0
2019-06-17 13:50:00,76.55,76.61,76.5,76.56,46236.0,58.9376,58.9838,58.8991,58.9453,46236.0
2019-06-17 14:00:00,76.57,76.62,76.42,76.46,27501.0,58.953,58.9915,58.8375,58.8683,27501.0
2019-06-17 14:10:00,76.46,76.54,76.45,76.52,18023.0,58.8683,58.9299,58.8606,58.9145,18023.0
2019-06-17 14:20:00,76.52,76.6,76.49,76.54,39057.0,58.9145,58.9761,58.8914,58.9299,39057.0
2019-06-17 14:30:00,76.54,76.6,76.53,76.54,37198.0,58.9299,58.9761,58.9222,58.9299,37198.0
2019-06-17 14:40:00,76.54,76.67,76.54,76.67,31219.0,58.9299,59.03,58.9299,59.03,31219.0
2019-06-17 14:50:00,76.66,76.67,76.61,76.65,33612.0,59.0223,59.03,58.9838,59.0146,33612.0
2019-06-17 15:00:00,76.65,76.74,76.61,76.72,36559.0,59.0146,59.0838,58.9838,59.0685,36559.0
2019-06-17 15:10:00,76.73,76.75,76.68,76.73,37029.0,59.0762,59.0915,59.0377,59.0762,37029.0
2019-06-17 15:20:00,76.72,76.79,76.7,76.78,41503.0,59.0685,59.1223,59.0531,59.1146,41503.0
2019-06-17 15:30:00,76.78,76.78,76.54,76.56,164921.0,59.1146,59.1146,58.9299,58.9453,164921.0
2019-06-17 15:40:00,76.56,76.57,76.46,76.47,95882.0,58.9453,58.953,58.8683,58.876,95882.0
2019-06-17 15:50:00,76.47,76.55,76.38,76.43,306477.0,58.876,58.9376,58.8067,58.8452,306477.0
2019-06-18 09:30:00,76.92,76.92,76.41,76.55,110630.0,59.2224,59.2224,58.8298,58.9376,110630.0
2019-06-18 09:40:00,76.53,76.63,76.07,76.25,108421.0,58.9222,58.9992,58.568,58.7066,108421.0
2019-06-18 09:50:00,76.22,76.27,76.02,76.04,70027.0,58.6835,58.722,58.5295,58.5449,70027.0
2019-06-18 10:00:00,76.04,76.23,75.83,75.86,127239.0,58.5449,58.6912,58.3832,58.4063,127239.0
2019-06-18 10:10:00,75.86,75.96,75.76,75.9,51667.0,58.4063,58.4833,58.3293,58.4371,51667.0
2019-06-18 10:20:00,75.93,76.01,75.9,75.91,58487.0,58.4602,58.5218,58.4371,58.4448,58487.0
2019-06-18 10:30:00,75.9,75.97,75.87,75.95,43186.0,58.4371,58.491,58.414,58.4756,43186.0
2019-06-18 10:40:00,75.94,76.11,75.94,76.11,34657.0,58.4679,58.5988,58.4679,58.5988,34657.0
2019-06-18 10:50:00,76.1,76.36,76.1,76.32,71466.0,58.5911,58.7913,58.5911,58.7605,71466.0
2019-06-18 11:00:00,76.33,76.43,76.21,76.26,106565.0,58.7682,58.8452,58.6758,58.7143,106565.0
2019-06-18 11:10:00,76.26,76.3,76.18,76.18,38637.0,58.7143,58.7451,58.6527,58.6527,38637.0
2019-06-18 11:20:00,76.18,76.27,76.04,76.14,44708.0,58.6527,58.722,58.5449,58.6219,44708.0
2019-06-18 11:30:00,76.14,76.26,76.04,76.22,29654.0,58.6219,58.7143,58.5449,58.6835,29654.0
2019-06-18 11:40:00,76.22,76.31,76.17,76.31,42361.0,58.6835,58.7528,58.645,58.7528,42361.0
2019-06-18 11:50:00,76.31,76.44,76.31,76.37,45744.0,58.7528,58.8529,58.7528,58.799,45744.0
2019-06-18 12:00:00,76.36,76.42,76.33,76.38,51271.0,58.7913,58.8375,58.7682,58.8067,51271.0
2019-06-18 12:10:00,76.37,76.4,76.32,76.32,35065.0,58.799,58.8221,58.7605,58.7605,35065.0
2019-06-18 12:20:00,76.33,76.44,76.31,76.34,49114.0,58.7682,58.8529,58.7528,58.7759,49114.0
2019-06-18 12:30:00,76.34,76.39,76.29,76.37,13832.0,58.7759,58.8144,58.7374,58.799,13832.0
2019-06-18 12:40:00,76.37,76.4,76.33,76.37,14590.0,58.799,58.8221,58.7682,58.799,14590.0
2019-06-18 12:50:00,76.36,76.46,76.34,76.45,25643.0,58.7913,58.8683,58.7759,58.8606,25643.0
2019-06-18 13:00:00,76.46,76.49,76.35,76.35,25426.0,58.8683,58.8914,58.7836,58.7836,25426.0
2019-06-18 13:10:00,76.35,76.39,76.24,76.25,15359.0,58.7836,58.8144,58.6989,58.7066,15359.0
2019-06-18 13:20:00,76.24,76.26,76.16,76.16,16280.0,58.6989,58.7143,58.6373,58.6373,16280.0
2019-06-18 13:30:00,76.16,76.22,76.09,76.1,79301.0,58.6373,58.6835,58.5834,58.5911,79301.0
2019-06-18 13:40:00,76.09,76.19,76.08,76.12,28986.0,58.5834,58.6604,58.5757,58.6065,28986.0
2019-06-18 13:50:00,76.13,76.2,76.12,76.2,102771.0,58.6142,58.6681,58.6065,58.6681,102771.0
2019-06-18 14:00:00,76.21,76.22,76.09,76.1,34583.0,58.6758,58.6835,58.5834,58.5911,34583.0
2019-06-18 14:10:00,76.11,76.11,76.04,76.11,21134.0,58.5988,58.5988,58.5449,58.5988,21134.0
2019-06-18 14:20:00,76.12,76.13,76.06,76.09,20069.0,58.6065,58.6142,58.5603,58.5834,20069.0
2019-06-18 14:30:00,76.09,76.13,75.98,76.02,45381.0,58.5834,58.6142,58.4987,58.5295,45381.0
2019-06-18 14:40:00,76.02,76.15,76.0,76.12,16125.0,58.5295,58.6296,58.5141,58.6065,16125.0
2019-06-18 14:50:00,76.12,76.12,76.0,76.06,68470.0,58.6065,58.6065,58.5141,58.5603,68470.0
2019-06-18 15:00:00,76.05,76.08,75.97,76.04,44418.0,58.5526,58.5757,58.491,58.5449,44418.0
2019-06-18 15:10:00,76.04,76.06,75.92,75.95,30523.0,58.5449,58.5603,58.4525,58.4756,30523.0
2019-06-18 15:20:00,75.95,75.97,75.9,75.94,42487.0,58.4756,58.491,58.4371,58.4679,42487.0
2019-06-18 15:30:00,75.94,76.14,75.87,76.14,90632.0,58.4679,58.6219,58.414,58.6219,90632.0
2019-06-18 15:40:00,76.13,76.26,76.05,76.26,65346.0,58.6142,58.7143,58.5526,58.7143,65346.0
2019-06-18 15:50:00,76.26,76.46,76.26,76.43,318019.0,58.7143,58.8683,58.7143,58.8452,318019.0
2019-06-19 09:30:00,76.2,76.63,76.2,76.48,73704.0,58.6681,58.9992,58.6681,58.8837,73704.0
2019-06-19 09:40:00,76.48,76.53,76.28,76.33,114436.0,58.8837,58.9222,58.7297,58.7682,114436.0
2019-06-19 09:50:00,76.34,76.47,76.31,76.37,62090.0,58.7759,58.876,58.7528,58.799,62090.0
2019-06-19 10:00:00,76.37,76.52,76.36,76.42,62353.0,58.799,58.9145,58.7913,58.8375,62353.0
2019-06-19 10:10:00,76.41,76.5,76.36,76.38,42506.0,58.8298,58.8991,58.7913,58.8067,42506.0
2019-06-19 10:20:00,76.37,76.39,76.27,76.29,108641.0,58.799,58.8144,58.722,58.7374,108641.0
2019-06-19 10:30:00,76.3,76.37,76.16,76.31,46734.0,58.7451,58.799,58.6373,58.7528,46734.0
2019-06-19 10:40:00,76.29,76.36,76.25,76.33,50419.0,58.7374,58.7913,58.7066,58.7682,50419.0
2019-06-19 10:50:00,76.34,76.36,76.26,76.34,123107.0,58.7759,58.7913,58.7143,58.7759,123107.0
2019-06-19 11:00:00,76.34,76.57,76.3,76.57,29183.0,58.7759,58.953,58.7451,58.953,29183.0
2019-06-19 11:10:00,76.57,76.58,76.48,76.52,37588.0,58.953,58.9607,58.8837,58.9145,37588.0
2019-06-19 11:20:00,76.51,76.64,76.47,76.63,75729.0,58.9068,59.0069,58.876,58.9992,75729.0
2019-06-19 11:30:00,76.62,76.64,76.52,76.56,47179.0,58.9915,59.0069,58.9145,58.9453,47179.0
2019-06-19 11:40:00,76.56,76.63,76.54,76.62,38222.0,58.9453,58.9992,58.9299,58.9915,38222.0
2019-06-19 11:50:00,76.62,76.62,76.47,76.49,41716.0,58.9915,58.9915,58.876,58.8914,41716.0
2019-06-19 12:00:00,76.49,76.6,76.49,76.57,18749.0,58.8914,58.9761,58.8914,58.953,18749.0
2019-06-19 12:10:00,76.57,76.59,76.5,76.55,35903.0,58.953,58.9684,58.8991,58.9376,35903.0
2019-06-19 12:20:00,76.55,76.61,76.52,76.56,37281.0,58.9376,58.9838,58.9145,58.9453,37281.0
2019-06-19 12:30:00,76.56,76.58,76.52,76.55,29177.0,58.9453,58.9607,58.9145,58.9376,29177.0
2019-06-19 12:40:00,76.56,76.62,76.55,76.56,65311.0,58.9453,58.9915,58.9376,58.9453,65311.0
2019-06-19 12:50:00,76.57,76.59,76.53,76.57,14760.0,58.953,58.9684,58.9222,58.953,14760.0
2019-06-19 13:00:00,76.56,76.59,76.52,76.53,16298.0,58.9453,58.9684,58.9145,58.9222,16298.0
2019-06-19 13:10:00,76.52,76.54,76.47,76.51,23628.0,58.9145,58.9299,58.876,58.9068,23628.0
2019-06-19 13:20:00,76.51,76.56,76.49,76.56,20691.0,58.9068,58.9453,58.8914,58.9453,20691.0
2019-06-19 13:30:00,76.55,76.56,76.52,76.53,21560.0,58.9376,58.9453,58.9145,58.9222,21560.0
2019-06-19 13:40:00,76.53,76.57,76.51,76.55,18910.0,58.9222,58.953,58.9068,58.9376,18910.0
2019-06-19 13:50:00,76.55,76.64,76.53,76.63,44364.0,58.9376,59.0069,58.9222,58.9992,44364.0
2019-06-19 14:00:00,76.64,77.12,76.58,76.97,126998.0,59.0069,59.3764,58.9607,59.2609,126998.0
2019-06-19 14:10:00,76.97,77.05,76.93,76.97,34886.0,59.2609,59.3225,59.2301,59.2609,34886.0
2019-06-19 14:20:00,76.96,76.98,76.84,76.94,36122.0,59.2532,59.2686,59.1608,59.2378,36122.0
2019-06-19 14:30:00,76.96,77.15,76.94,77.05,59519.0,59.2532,59.3995,59.2378,59.3225,59519.0
2019-06-19 14:40:00,77.03,77.16,77.0,77.15,43510.0,59.3071,59.4072,59.284,59.3995,43510.0
2019-06-19 14:50:00,77.16,77.36,77.15,77.34,86086.0,59.4072,59.5612,59.3995,59.5458,86086.0
2019-06-19 15:00:00,77.35,77.39,77.26,77.39,79884.0,59.5535,59.5843,59.4842,59.5843,79884.0
2019-06-19 15:10:00,77.39,77.43,77.27,77.27,73180.0,59.5843,59.6151,59.4919,59.4919,73180.0
2019-06-19 15:20:00,77.27,77.33,77.18,77.3,79130.0,59.4919,59.5381,59.4226,59.515,79130.0
2019-06-19 15:30:00,77.3,77.39,77.28,77.33,78622.0,59.515,59.5843,59.4996,59.5381,78622.0
2019-06-19 15:40:00,77.34,77.49,77.29,77.34,167000.0,59.5458,59.6613,59.5073,59.5458,167000.0
2019-06-19 15:50:00,77.34,77.47,77.14,77.15,422956.0,59.5458,59.6459,59.3918,59.3995,422956.0
2019-06-20 09:30:00,77.5,78.08,77.4,77.54,301554.0,59.669,60.1155,59.592,59.6998,301554.0
2019-06-20 09:40:00,77.54,77.79,77.45,77.55,87544.0,59.6998,59.8923,59.6305,59.7075,87544.0
2019-06-20 09:50:00,77.54,77.54,77.3,77.3,93485.0,59.6998,59.6998,59.515,59.515,93485.0
2019-06-20 10:00:00,77.32,77.32,77.05,77.09,90121.0,59.5304,59.5304,59.3225,59.3533,90121.0
2019-06-20 10:10:00,77.1,77.31,77.09,77.19,92276.0,59.361,59.5227,59.3533,59.4303,92276.0
2019-06-20 10:20:00,77.18,77.32,77.04,77.06,68344.0,59.4226,59.5304,59.3148,59.3302,68344.0
2019-06-20 10:30:00,77.06,77.09,76.91,76.98,43267.0,59.3302,59.3533,59.2147,59.2686,43267.0
2019-06-20 10:40:00,76.98,77.02,76.75,76.81,41079.0,59.2686,59.2994,59.0915,59.1377,41079.0
2019-06-20 10:50:00,76.84,77.06,76.83,76.98,40570.0,59.1608,59.3302,59.1531,59.2686,40570.0
2019-06-20 11:00:00,77.0,77.09,76.9,77.09,33348.0,59.284,59.3533,59.207,59.3533,33348.0
2019-06-20 11:10:00,77.09,77.15,77.05,77.09,29969.0,59.3533,59.3995,59.3225,59.3533,29969.0
2019-06-20 11:20:00,77.09,77.12,76.99,77.05,25908.0,59.3533,59.3764,59.2763,59.3225,25908.0
2019-06-20 11:30:00,77.04,77.07,76.9,76.94,46758.0,59.3148,59.3379,59.207,59.2378,46758.0
2019-06-20 11:40:00,76.94,76.95,76.86,76.9,38606.0,59.2378,59.2455,59.1762,59.207,38606.0
2019-06-20 11:50:00,76.9,77.02,76.9,76.98,37040.0,59.207,59.2994,59.207,59.2686,37040.0
2019-06-20 12:00:00,76.98,77.05,76.93,76.97,49650.0,59.2686,59.3225,59.2301,59.2609,49650.0
2019-06-20 12:10:00,76.97,76.98,76.86,76.91,29518.0,59.2609,59.2686,59.1762,59.2147,29518.0
2019-06-20 12:20:00,76.91,77.04,76.9,76.99,29059.0,59.2147,59.3148,59.207,59.2763,29059.0
2019-06-20 12:30:00,76.97,77.06,76.96,77.05,21547.0,59.2609,59.3302,59.2532,59.3225,21547.0
2019-06-20 12:40:00,77.05,77.07,76.99,77.05,23072.0,59.3225,59.3379,59.2763,59.3225,23072.0
2019-06-20 12:50:00,77.05,77.1,76.99,77.03,37779.0,59.3225,59.361,59.2763,59.3071,37779.0
2019-06-20 13:00:00,77.03,77.04,76.95,76.99,27080.0,59.3071,59.3148,59.2455,59.2763,27080.0
2019-06-20 13:10:00,76.99,77.14,76.99,77.14,26528.0,59.2763,59.3918,59.2763,59.3918,26528.0
2019-06-20 13:20:00,77.12,77.23,77.12,77.22,19915.0,59.3764,59.4611,59.3764,59.4534,19915.0
2019-06-20 13:30:00,77.23,77.33,77.19,77.32,16509.0,59.4611,59.5381,59.4303,59.5304,16509.0
2019-06-20 13:40:00,77.32,77.34,77.23,77.25,26219.0,59.5304,59.5458,59.4611,59.4765,26219.0
2019-06-20 13:50:00,77.25,77.27,77.21,77.25,18118.0,59.4765,59.4919,59.4457,59.4765,18118.0
2019-06-20 14:00:00,77.24,77.24,77.14,77.15,24261.0,59.4688,59.4688,59.3918,59.3995,24261.0
2019-06-20 14:10:00,77.16,77.24,77.14,77.21,23805.0,59.4072,59.4688,59.3918,59.4457,23805.0
2019-06-20 14:20:00,77.21,77.24,77.15,77.16,19676.0,59.4457,59.4688,59.3995,59.4072,19676.0
2019-06-20 14:30:00,77.16,77.28,77.14,77.27,23807.0,59.4072,59.4996,59.3918,59.4919,23807.0
2019-06-20 14:40:00,77.27,77.34,77.25,77.28,33528.0,59.4919,59.5458,59.4765,59.4996,33528.0
2019-06-20 14:50:00,77.27,77.52,77.27,77.49,56442.0,59.4919,59.6844,59.4919,59.6613,56442.0
2019-06-20 15:00:00,77.5,77.52,77.41,77.45,45553.0,59.669,59.6844,59.5997,59.6305,45553.0
2019-06-20 15:10:00,77.46,77.48,77.41,77.44,24209.0,59.6382,59.6536,59.5997,59.6228,24209.0
2019-06-20 15:20:00,77.44,77.49,77.35,77.4,37746.0,59.6228,59.6613,59.5535,59.592,37746.0
2019-06-20 15:30:00,77.39,77.39,77.26,77.3,73219.0,59.5843,59.5843,59.4842,59.515,73219.0
2019-06-20 15:40:00,77.31,77.46,77.31,77.44,78581.0,59.5227,59.6382,59.5227,59.6228,78581.0
2019-06-20 15:50:00,77.45,77.64,77.42,77.42,241173.0,59.6305,59.7768,59.6074,59.6074,241173.0
2019-06-21 09:30:00,77.66,77.7,76.87,77.08,1014117.0,59.7922,59.823,59.1839,59.3456,1014117.0
2019-06-21 09:40:00,77.06,77.25,77.04,77.2,40351.0,59.3302,59.4765,59.3148,59.438,40351.0
2019-06-21 09:50:00,77.21,77.28,76.98,77.01,58939.0,59.4457,59.4996,59.2686,59.2917,58939.0
2019-06-21 10:00:00,76.98,77.02,76.71,76.71,87647.0,59.2686,59.2994,59.0608,59.0608,87647.0
2019-06-21 10:10:00,76.71,76.93,76.7,76.89,74767.0,59.0608,59.2301,59.0531,59.1993,74767.0
2019-06-21 10:20:00,76.9,77.14,76.88,77.12,63297.0,59.207,59.3918,59.1916,59.3764,63297.0
2019-06-21 10:30:00,77.12,77.25,77.1,77.17,47809.0,59.3764,59.4765,59.361,59.4149,47809.0
2019-06-21 10:40:00,77.18,77.22,77.1,77.13,52928.0,59.4226,59.4534,59.361,59.3841,52928.0
2019-06-21 10:50:00,77.13,77.13,77.06,77.08,27294.0,59.3841,59.3841,59.3302,59.3456,27294.0
2019-06-21 11:00:00,77.09,77.38,77.05,77.31,40131.0,59.3533,59.5766,59.3225,59.5227,40131.0
2019-06-21 11:10:00,77.32,77.4,77.3,77.36,43680.0,59.5304,59.592,59.515,59.5612,43680.0
2019-06-21 11:20:00,77.37,77.42,77.33,77.38,47756.0,59.5689,59.6074,59.5381,59.5766,47756.0
2019-06-21 11:30:00,77.38,77.57,77.37,77.55,35467.0,59.5766,59.7229,59.5689,59.7075,35467.0
2019-06-21 11:40:00,77.55,77.66,77.53,77.64,31534.0,59.7075,59.7922,59.6921,59.7768,31534.0
2019-06-21 11:50:00,77.65,77.67,77.5,77.67,32007.0,59.7845,59.7999,59.669,59.7999,32007.0
2019-06-21 12:00:00,77.67,77.72,77.64,77.7,31435.0,59.7999,59.8384,59.7768,59.823,31435.0
2019-06-21 12:10:00,77.7,77.75,77.66,77.75,38792.0,59.823,59.8615,59.7922,59.8615,38792.0
2019-06-21 12:20:00,77.76,77.82,77.67,77.81,69749.0,59.8692,59.9154,59.7999,59.9077,69749.0
2019-06-21 12:30:00,77.8,77.83,77.74,77.8,29764.0,59.9,59.9231,59.8538,59.9,29764.0
2019-06-21 12:40:00,77.8,77.84,77.75,77.76,19285.0,59.9,59.9308,59.8615,59.8692,19285.0
2019-06-21 12:50:00,77.75,77.75,77.67,77.71,38774.0,59.8615,59.8615,59.7999,59.8307,38774.0
2019-06-21 13:00:00,77.71,77.89,77.7,77.86,37499.0,59.8307,59.9693,59.823,59.9462,37499.0
2019-06-21 13:10:00,77.87,77.93,77.86,77.92,39063.0,59.9539,60.0001,59.9462,59.9924,39063.0
2019-06-21 13:20:00,77.92,77.95,77.82,77.89,35052.0,59.9924,60.0155,59.9154,59.9693,35052.0
2019-06-21 13:30:00,77.89,77.93,77.85,77.92,35266.0,59.9693,60.0001,59.9385,59.9924,35266.0
2019-06-21 13:40:00,77.92,77.99,77.9,77.97,30723.0,59.9924,60.0463,59.977,60.0309,30723.0
2019-06-21 13:50:00,77.96,78.0,77.94,77.98,23016.0,60.0232,60.054,60.0078,60.0386,23016.0
2019-06-21 14:00:00,77.98,78.04,77.89,77.9,107171.0,60.0386,60.0847,59.9693,59.977,107171.0
2019-06-21 14:10:00,77.9,77.98,77.9,77.96,76841.0,59.977,60.0386,59.977,60.0232,76841.0
2019-06-21 14:20:00,77.95,78.05,77.91,78.01,56056.0,60.0155,60.0924,59.9847,60.0617,56056.0
2019-06-21 14:30:00,78.02,78.15,78.01,78.12,80681.0,60.0694,60.1694,60.0617,60.1463,80681.0
2019-06-21 14:40:00,78.12,78.23,78.1,78.21,109674.0,60.1463,60.231,60.1309,60.2156,109674.0
2019-06-21 14:50:00,78.21,78.23,78.09,78.11,122787.0,60.2156,60.231,60.1232,60.1386,122787.0
2019-06-21 15:00:00,78.12,78.21,78.09,78.18,64448.0,60.1463,60.2156,60.1232,60.1925,64448.0
2019-06-21 15:10:00,78.19,78.24,78.12,78.2,65122.0,60.2002,60.2387,60.1463,60.2079,65122.0
2019-06-21 15:20:00,78.21,78.25,78.2,78.2,70623.0,60.2156,60.2464,60.2079,60.2079,70623.0
2019-06-21 15:30:00,78.21,78.25,78.14,78.25,99974.0,60.2156,60.2464,60.1617,60.2464,99974.0
2019-06-21 15:40:00,78.25,78.31,78.19,78.3,143494.0,60.2464,60.2926,60.2002,60.2849,143494.0
2019-06-21 15:50:00,78.31,78.44,78.25,78.34,380879.0,60.2926,60.3927,60.2464,60.3157,380879.0
2019-06-24 09:30:00,78.45,78.55,78.14,78.35,109679.0,60.4004,60.4774,60.1617,60.3234,109679.0
2019-06-24 09:40:00,78.35,78.69,78.27,78.58,63204.0,60.3234,60.5852,60.2618,60.5005,63204.0
2019-06-24 09:50:00,78.6,78.65,78.42,78.5,57029.0,60.5159,60.5544,60.3773,60.4389,57029.0
2019-06-24 10:00:00,78.5,78.52,78.35,78.49,62070.0,60.4389,60.4543,60.3234,60.4312,62070.0
2019-06-24 10:10:00,78.5,78.63,78.45,78.63,49923.0,60.4389,60.539,60.4004,60.539,49923.0
2019-06-24 10:20:00,78.63,78.66,78.56,78.61,30461.0,60.539,60.5621,60.4851,60.5236,30461.0
2019-06-24 10:30:00,78.62,78.79,78.59,78.78,71341.0,60.5313,60.6622,60.5082,60.6545,71341.0
2019-06-24 10:40:00,78.78,79.0,78.75,78.97,103573.0,60.6545,60.8239,60.6314,60.8008,103573.0
2019-06-24 10:50:00,78.96,79.16,78.94,79.05,89002.0,60.7931,60.9471,60.7777,60.8624,89002.0
2019-06-24 11:00:00,79.06,79.17,78.99,79.09,74502.0,60.8701,60.9548,60.8162,60.8932,74502.0
2019-06-24 11:10:00,79.09,79.21,79.03,79.19,391645.0,60.8932,60.9856,60.847,60.9702,391645.0
2019-06-24 11:20:00,79.2,79.31,79.16,79.29,53420.0,60.9779,61.0626,60.9471,61.0472,53420.0
2019-06-24 11:30:00,79.3,79.3,79.1,79.22,89197.0,61.0549,61.0549,60.9009,60.9933,89197.0
2019-06-24 11:40:00,79.22,79.37,79.19,79.31,166147.0,60.9933,61.1087,60.9702,61.0626,166147.0
2019-06-24 11:50:00,79.3,79.34,79.23,79.26,56347.0,61.0549,61.0856,61.001,61.0241,56347.0
2019-06-24 12:00:00,79.26,79.42,79.24,79.4,94571.0,61.0241,61.1472,61.0087,61.1318,94571.0
2019-06-24 12:10:00,79.4,79.41,79.3,79.35,74570.0,61.1318,61.1395,61.0549,61.0933,74570.0
2019-06-24 12:20:00,79.35,79.41,79.32,79.36,138734.0,61.0933,61.1395,61.0702,61.101,138734.0
2019-06-24 12:30:00,79.36,79.42,79.33,79.34,82320.0,61.101,61.1472,61.0779,61.0856,82320.0
2019-06-24 12:40:00,79.34,79.41,79.33,79.35,97658.0,61.0856,61.1395,61.0779,61.0933,97658.0
2019-06-24 12:50:00,79.35,79.39,79.33,79.35,56760.0,61.0933,61.1241,61.0779,61.0933,56760.0
2019-06-24 13:00:00,79.35,79.42,79.33,79.39,54352.0,61.0933,61.1472,61.0779,61.1241,54352.0
2019-06-24 13:10:00,79.39,79.41,79.34,79.38,51769.0,61.1241,61.1395,61.0856,61.1164,51769.0
2019-06-24 13:20:00,79.38,79.41,79.37,79.4,72560.0,61.1164,61.1395,61.1087,61.1318,72560.0
2019-06-24 13:30:00,79.41,79.47,79.37,79.45,105815.0,61.1395,61.1857,61.1087,61.1703,105815.0
2019-06-24 13:40:00,79.45,79.47,79.36,79.39,164377.0,61.1703,61.1857,61.101,61.1241,164377.0
2019-06-24 13:50:00,79.39,79.46,79.37,79.45,55333.0,61.1241,61.178,61.1087,61.1703,55333.0
2019-06-24 14:00:00,79.46,79.47,79.4,79.42,201724.0,61.178,61.1857,61.1318,61.1472,201724.0
2019-06-24 14:10:00,79.43,79.46,79.28,79.28,133970.0,61.1549,61.178,61.0395,61.0395,133970.0
2019-06-24 14:20:00,79.27,79.36,79.27,79.33,121030.0,61.0318,61.101,61.0318,61.0779,121030.0
2019-06-24 14:30:00,79.34,79.39,79.32,79.34,59886.0,61.0856,61.1241,61.0702,61.0856,59886.0
2019-06-24 14:40:00,79.34,79.37,79.3,79.37,112985.0,61.0856,61.1087,61.0549,61.1087,112985.0
2019-06-24 14:50:00,79.36,79.38,79.19,79.21,74806.0,61.101,61.1164,60.9702,60.9856,74806.0
2019-06-24 15:00:00,79.22,79.29,79.2,79.25,81636.0,60.9933,61.0472,60.9779,61.0164,81636.0
2019-06-24 15:10:00,79.26,79.33,79.25,79.27,63300.0,61.0241,61.0779,61.0164,61.0318,63300.0
2019-06-24 15:20:00,79.27,79.32,79.23,79.26,81821.0,61.0318,61.0702,61.001,61.0241,81821.0
2019-06-24 15:30:00,79.25,79.27,79.19,79.22,125845.0,61.0164,61.0318,60.9702,60.9933,125845.0
2019-06-24 15:40:00,79.22,79.31,79.21,79.25,189589.0,60.9933,61.0626,60.9856,61.0164,189589.0
2019-06-24 15:50:00,79.26,79.31,79.15,79.22,456728.0,61.0241,61.0626,60.9394,60.9933,456728.0
2019-06-25 09:30:00,79.16,79.36,79.0,79.0,119969.0,60.9471,61.101,60.8239,60.8239,119969.0
2019-06-25 09:40:00,79.01,79.14,78.87,78.93,49650.0,60.8316,60.9317,60.7238,60.77,49650.0
2019-06-25 09:50:00,78.93,78.94,78.75,78.85,53462.0,60.77,60.7777,60.6314,60.7084,53462.0
2019-06-25 10:00:00,78.85,79.0,78.82,78.99,159673.0,60.7084,60.8239,60.6853,60.8162,159673.0
2019-06-25 10:10:00,78.98,79.09,78.94,78.96,60815.0,60.8085,60.8932,60.7777,60.7931,60815.0
2019-06-25 10:20:00,78.96,79.15,78.95,79.09,74182.0,60.7931,60.9394,60.7854,60.8932,74182.0
2019-06-25 10:30:00,79.09,79.15,79.05,79.11,52789.0,60.8932,60.9394,60.8624,60.9086,52789.0
2019-06-25 10:40:00,79.12,79.15,79.06,79.13,60276.0,60.9163,60.9394,60.8701,60.924,60276.0
2019-06-25 10:50:00,79.13,79.21,79.1,79.16,49441.0,60.924,60.9856,60.9009,60.9471,49441.0
2019-06-25 11:00:00,79.15,79.15,79.07,79.12,52754.0,60.9394,60.9394,60.8778,60.9163,52754.0
2019-06-25 11:10:00,79.13,79.18,79.1,79.13,114200.0,60.924,60.9625,60.9009,60.924,114200.0
2019-06-25 11:20:00,79.13,79.13,79.0,79.01,23864.0,60.924,60.924,60.8239,60.8316,23864.0
2019-06-25 11:30:00,79.02,79.04,78.91,78.91,27637.0,60.8393,60.8547,60.7546,60.7546,27637.0
2019-06-25 11:40:00,78.92,78.99,78.88,78.97,24661.0,60.7623,60.8162,60.7315,60.8008,24661.0
2019-06-25 11:50:00,78.96,79.08,78.92,79.08,30073.0,60.7931,60.8855,60.7623,60.8855,30073.0
2019-06-25 12:00:00,79.07,79.08,79.01,79.06,42715.0,60.8778,60.8855,60.8316,60.8701,42715.0
2019-06-25 12:10:00,79.06,79.09,79.01,79.05,28201.0,60.8701,60.8932,60.8316,60.8624,28201.0
2019-06-25 12:20:00,79.06,79.06,78.95,78.97,22891.0,60.8701,60.8701,60.7854,60.8008,22891.0
2019-06-25 12:30:00,78.97,78.99,78.86,78.86,25284.0,60.8008,60.8162,60.7161,60.7161,25284.0
2019-06-25 12:40:00,78.86,78.9,78.83,78.84,61217.0,60.7161,60.7469,60.693,60.7007,61217.0
2019-06-25 12:50:00,78.85,78.97,78.85,78.94,52783.0,60.7084,60.8008,60.7084,60.7777,52783.0
2019-06-25 13:00:00,78.94,78.94,78.85,78.92,53784.0,60.7777,60.7777,60.7084,60.7623,53784.0
2019-06-25 13:10:00,78.92,79.06,78.91,79.02,58737.0,60.7623,60.8701,60.7546,60.8393,58737.0
2019-06-25 13:20:00,79.02,79.06,78.95,79.05,32055.0,60.8393,60.8701,60.7854,60.8624,32055.0
2019-06-25 13:30:00,79.04,79.17,79.03,79.13,77199.0,60.8547,60.9548,60.847,60.924,77199.0
2019-06-25 13:40:00,79.14,79.18,79.12,79.16,29630.0,60.9317,60.9625,60.9163,60.9471,29630.0
2019-06-25 13:50:00,79.17,79.18,79.1,79.15,29421.0,60.9548,60.9625,60.9009,60.9394,29421.0
2019-06-25 14:00:00,79.16,79.17,79.02,79.08,60724.0,60.9471,60.9548,60.8393,60.8855,60724.0
2019-06-25 14:10:00,79.08,79.12,79.03,79.12,39163.0,60.8855,60.9163,60.847,60.9163,39163.0
2019-06-25 14:20:00,79.11,79.13,79.03,79.06,34939.0,60.9086,60.924,60.847,60.8701,34939.0
2019-06-25 14:30:00,79.05,79.07,78.91,79.0,104395.0,60.8624,60.8778,60.7546,60.8239,104395.0
2019-06-25 14:40:00,79.01,79.07,78.96,79.03,46728.0,60.8316,60.8778,60.7931,60.847,46728.0
2019-06-25 14:50:00,79.04,79.13,79.0,79.09,43181.0,60.8547,60.924,60.8239,60.8932,43181.0
2019-06-25 15:00:00,79.09,79.13,79.06,79.09,35824.0,60.8932,60.924,60.8701,60.8932,35824.0
2019-06-25 15:10:00,79.09,79.09,78.91,78.95,44700.0,60.8932,60.8932,60.7546,60.7854,44700.0
2019-06-25 15:20:00,78.96,79.01,78.92,78.93,45239.0,60.7931,60.8316,60.7623,60.77,45239.0
2019-06-25 15:30:00,78.92,78.93,78.79,78.82,75604.0,60.7623,60.77,60.6622,60.6853,75604.0
2019-06-25 15:40:00,78.81,78.81,78.52,78.52,101617.0,60.6776,60.6776,60.4543,60.4543,101617.0
2019-06-25 15:50:00,78.52,78.75,78.5,78.7,314195.0,60.4543,60.6314,60.4389,60.5929,314195.0
2019-06-26 09:30:00,78.54,78.61,78.2,78.23,116817.0,60.4697,60.5236,60.2079,60.231,116817.0
2019-06-26 09:40:00,78.25,78.35,78.0,78.01,112335.0,60.2464,60.3234,60.054,60.0617,112335.0
2019-06-26 09:50:00,78.0,78.16,77.87,77.92,76566.0,60.054,60.1771,59.9539,59.9924,76566.0
2019-06-26 10:00:00,77.92,78.0,77.78,77.86,72754.0,59.9924,60.054,59.8846,59.9462,72754.0
2019-06-26 10:10:00,77.87,78.03,77.87,77.95,40041.0,59.9539,60.077,59.9539,60.0155,40041.0
2019-06-26 10:20:00,77.96,78.03,77.87,77.92,35626.0,60.0232,60.077,59.9539,59.9924,35626.0
2019-06-26 10:30:00,77.93,77.93,77.74,77.86,179901.0,60.0001,60.0001,59.8538,59.9462,179901.0
2019-06-26 10:40:00,77.89,78.12,77.89,78.12,55320.0,59.9693,60.1463,59.9693,60.1463,55320.0
2019-06-26 10:50:00,78.13,78.13,78.03,78.03,23988.0,60.154,60.154,60.077,60.077,23988.0
2019-06-26 11:00:00,78.01,78.03,77.84,77.89,65005.0,60.0617,60.077,59.9308,59.9693,65005.0
2019-06-26 11:10:00,77.89,77.96,77.76,77.77,78842.0,59.9693,60.0232,59.8692,59.8769,78842.0
2019-06-26 11:20:00,77.76,77.77,77.58,77.69,49812.0,59.8692,59.8769,59.7306,59.8153,49812.0
2019-06-26 11:30:00,77.68,77.69,77.64,77.66,40215.0,59.8076,59.8153,59.7768,59.7922,40215.0
2019-06-26 11:40:00,77.65,77.75,77.6,77.69,44272.0,59.7845,59.8615,59.746,59.8153,44272.0
2019-06-26 11:50:00,77.7,77.7,77.58,77.65,26274.0,59.823,59.823,59.7306,59.7845,26274.0
2019-06-26 12:00:00,77.65,77.71,77.58,77.6,38682.0,59.7845,59.8307,59.7306,59.746,38682.0
2019-06-26 12:10:00,77.6,77.68,77.47,77.48,105181.0,59.746,59.8076,59.6459,59.6536,105181.0
2019-06-26 12:20:00,77.48,77.51,77.42,77.44,52393.0,59.6536,59.6767,59.6074,59.6228,52393.0
2019-06-26 12:30:00,77.43,77.58,77.43,77.57,75689.0,59.6151,59.7306,59.6151,59.7229,75689.0
2019-06-26 12:40:00,77.55,77.55,77.42,77.42,83247.0,59.7075,59.7075,59.6074,59.6074,83247.0
2019-06-26 12:50:00,77.41,77.45,77.33,77.45,86547.0,59.5997,59.6305,59.5381,59.6305,86547.0
2019-06-26 13:00:00,77.45,77.47,77.29,77.34,62493.0,59.6305,59.6459,59.5073,59.5458,62493.0
2019-06-26 13:10:00,77.34,77.36,77.27,77.31,33531.0,59.5458,59.5612,59.4919,59.5227,33531.0
2019-06-26 13:20:00,77.3,77.32,77.21,77.24,33109.0,59.515,59.5304,59.4457,59.4688,33109.0
2019-06-26 13:30:00,77.24,77.28,77.15,77.15,38350.0,59.4688,59.4996,59.3995,59.3995,38350.0
2019-06-26 13:40:00,77.14,77.2,77.13,77.17,29508.0,59.3918,59.438,59.3841,59.4149,29508.0
2019-06-26 13:50:00,77.17,77.23,77.12,77.2,35309.0,59.4149,59.4611,59.3764,59.438,35309.0
2019-06-26 14:00:00,77.2,77.28,77.17,77.19,33931.0,59.438,59.4996,59.4149,59.4303,33931.0
2019-06-26 14:10:00,77.17,77.17,77.08,77.1,43716.0,59.4149,59.4149,59.3456,59.361,43716.0
2019-06-26 14:20:00,77.09,77.11,77.02,77.09,126843.0,59.3533,59.3687,59.2994,59.3533,126843.0
2019-06-26 14:30:00,77.08,77.08,76.77,76.82,74062.0,59.3456,59.3456,59.1069,59.1454,74062.0
2019-06-26 14:40:00,76.82,76.82,76.64,76.8,65680.0,59.1454,59.1454,59.0069,59.13,65680.0
2019-06-26 14:50:00,76.78,76.87,76.72,76.84,56051.0,59.1146,59.1839,59.0685,59.1608,56051.0
2019-06-26 15:00:00,76.85,76.93,76.77,76.82,50192.0,59.1685,59.2301,59.1069,59.1454,50192.0
2019-06-26 15:10:00,76.8,76.84,76.74,76.84,73461.0,59.13,59.1608,59.0838,59.1608,73461.0
2019-06-26 15:20:00,76.84,76.85,76.72,76.72,65759.0,59.1608,59.1685,59.0685,59.0685,65759.0
2019-06-26 15:30:00,76.73,76.81,76.72,76.74,87394.0,59.0762,59.1377,59.0685,59.0838,87394.0
2019-06-26 15:40:00,76.73,76.86,76.72,76.81,134349.0,59.0762,59.1762,59.0685,59.1377,134349.0
2019-06-26 15:50:00,76.82,76.83,76.43,76.46,442058.0,59.1454,59.1531,58.8452,58.8683,442058.0
2019-06-27 09:30:00,76.52,76.8,76.33,76.56,81905.0,58.9145,59.13,58.7682,58.9453,81905.0
2019-06-27 09:40:00,76.59,76.62,76.33,76.45,83061.0,58.9684,58.9915,58.7682,58.8606,83061.0
2019-06-27 09:50:00,76.45,76.45,76.29,76.34,62883.0,58.8606,58.8606,58.7374,58.7759,62883.0
2019-06-27 10:00:00,76.35,76.5,76.31,76.36,113283.0,58.7836,58.8991,58.7528,58.7913,113283.0
2019-06-27 10:10:00,76.35,76.4,76.2,76.34,71559.0,58.7836,58.8221,58.6681,58.7759,71559.0
2019-06-27 10:20:00,76.33,76.54,76.33,76.39,56841.0,58.7682,58.9299,58.7682,58.8144,56841.0
2019-06-27 10:30:00,76.4,76.51,76.34,76.35,29947.0,58.8221,58.9068,58.7759,58.7836,29947.0
2019-06-27 10:40:00,76.35,76.42,76.28,76.37,59134.0,58.7836,58.8375,58.7297,58.799,59134.0
2019-06-27 10:50:00,76.37,76.37,76.2,76.27,36380.0,58.799,58.799,58.6681,58.722,36380.0
2019-06-27 11:00:00,76.29,76.4,76.21,76.35,24821.0,58.7374,58.8221,58.6758,58.7836,24821.0
2019-06-27 11:10:00,76.35,76.44,76.28,76.43,50549.0,58.7836,58.8529,58.7297,58.8452,50549.0
2019-06-27 11:20:00,76.42,76.65,76.42,76.55,86772.0,58.8375,59.0146,58.8375,58.9376,86772.0
2019-06-27 11:30:00,76.54,76.62,76.52,76.6,29629.0,58.9299,58.9915,58.9145,58.9761,29629.0
2019-06-27 11:40:00,76.61,76.63,76.57,76.59,35321.0,58.9838,58.9992,58.953,58.9684,35321.0
2019-06-27 11:50:00,76.6,76.61,76.48,76.51,48207.0,58.9761,58.9838,58.8837,58.9068,48207.0
2019-06-27 12:00:00,76.51,76.64,76.45,76.61,48547.0,58.9068,59.0069,58.8606,58.9838,48547.0
2019-06-27 12:10:00,76.62,76.66,76.56,76.56,33473.0,58.9915,59.0223,58.9453,58.9453,33473.0
2019-06-27 12:20:00,76.57,76.59,76.48,76.52,43290.0,58.953,58.9684,58.8837,58.9145,43290.0
2019-06-27 12:30:00,76.52,76.65,76.5,76.6,42161.0,58.9145,59.0146,58.8991,58.9761,42161.0
2019-06-27 12:40:00,76.6,76.72,76.6,76.72,50407.0,58.9761,59.0685,58.9761,59.0685,50407.0
2019-06-27 12:50:00,76.72,76.76,76.68,76.74,49455.0,59.0685,59.0992,59.0377,59.0838,49455.0
2019-06-27 13:00:00,76.74,76.77,76.7,76.77,48089.0,59.0838,59.1069,59.0531,59.1069,48089.0
2019-06-27 13:10:00,76.78,76.83,76.75,76.79,36002.0,59.1146,59.1531,59.0915,59.1223,36002.0
2019-06-27 13:20:00,76.79,76.84,76.77,76.79,25420.0,59.1223,59.1608,59.1069,59.1223,25420.0
2019-06-27 13:30:00,76.78,76.86,76.76,76.85,34990.0,59.1146,59.1762,59.0992,59.1685,34990.0
2019-06-27 13:40:00,76.85,76.88,76.78,76.78,22751.0,59.1685,59.1916,59.1146,59.1146,22751.0
2019-06-27 13:50:00,76.77,76.82,76.73,76.76,27602.0,59.1069,59.1454,59.0762,59.0992,27602.0
2019-06-27 14:00:00,76.77,76.78,76.72,76.73,42722.0,59.1069,59.1146,59.0685,59.0762,42722.0
2019-06-27 14:10:00,76.73,76.81,76.7,76.7,48372.0,59.0762,59.1377,59.0531,59.0531,48372.0
2019-06-27 14:20:00,76.69,76.69,76.62,76.63,30465.0,59.0454,59.0454,58.9915,58.9992,30465.0
2019-06-27 14:30:00,76.62,76.77,76.62,76.77,40754.0,58.9915,59.1069,58.9915,59.1069,40754.0
2019-06-27 14:40:00,76.77,76.78,76.67,76.7,36004.0,59.1069,59.1146,59.03,59.0531,36004.0
2019-06-27 14:50:00,76.7,76.72,76.65,76.7,53513.0,59.0531,59.0685,59.0146,59.0531,53513.0
2019-06-27 15:00:00,76.71,76.72,76.58,76.61,49791.0,59.0608,59.0685,58.9607,58.9838,49791.0
2019-06-27 15:10:00,76.61,76.63,76.46,76.49,49259.0,58.9838,58.9992,58.8683,58.8914,49259.0
2019-06-27 15:20:00,76.48,76.49,76.39,76.47,73778.0,58.8837,58.8914,58.8144,58.876,73778.0
2019-06-27 15:30:00,76.46,76.67,76.44,76.67,107550.0,58.8683,59.03,58.8529,59.03,107550.0
2019-06-27 15:40:00,76.68,76.76,76.59,76.66,104450.0,59.0377,59.0992,58.9684,59.0223,104450.0
2019-06-27 15:50:00,76.66,76.75,76.56,76.7,323950.0,59.0223,59.0915,58.9453,59.0531,323950.0
2019-06-28 09:30:00,76.77,77.1,76.66,76.84,88106.0,59.1069,59.361,59.0223,59.1608,88106.0
2019-06-28 09:40:00,76.84,77.08,76.82,76.97,47970.0,59.1608,59.3456,59.1454,59.2609,47970.0
2019-06-28 09:50:00,76.97,77.21,76.93,77.2,34502.0,59.2609,59.4457,59.2301,59.438,34502.0
2019-06-28 10:00:00,77.2,77.25,77.07,77.12,63200.0,59.438,59.4765,59.3379,59.3764,63200.0
2019-06-28 10:10:00,77.12,77.33,77.09,77.32,65783.0,59.3764,59.5381,59.3533,59.5304,65783.0
2019-06-28 10:20:00,77.32,77.49,77.29,77.46,27659.0,59.5304,59.6613,59.5073,59.6382,27659.0
2019-06-28 10:30:00,77.45,77.54,77.44,77.49,37691.0,59.6305,59.6998,59.6228,59.6613,37691.0
2019-06-28 10:40:00,77.5,77.54,77.37,77.39,31756.0,59.669,59.6998,59.5689,59.5843,31756.0
2019-06-28 10:50:00,77.4,77.44,77.24,77.27,23089.0,59.592,59.6228,59.4688,59.4919,23089.0
2019-06-28 11:00:00,77.26,77.27,77.12,77.16,32839.0,59.4842,59.4919,59.3764,59.4072,32839.0
2019-06-28 11:10:00,77.17,77.18,77.1,77.11,28551.0,59.4149,59.4226,59.361,59.3687,28551.0
2019-06-28 11:20:00,77.11,77.15,77.06,77.14,37326.0,59.3687,59.3995,59.3302,59.3918,37326.0
2019-06-28 11:30:00,77.14,77.19,77.05,77.09,21156.0,59.3918,59.4303,59.3225,59.3533,21156.0
2019-06-28 11:40:00,77.08,77.13,77.04,77.04,40687.0,59.3456,59.3841,59.3148,59.3148,40687.0
2019-06-28 11:50:00,77.06,77.09,77.0,77.02,37592.0,59.3302,59.3533,59.284,59.2994,37592.0
2019-06-28 12:00:00,77.02,77.09,76.94,77.06,27979.0,59.2994,59.3533,59.2378,59.3302,27979.0
2019-06-28 12:10:00,77.07,77.16,77.05,77.16,22246.0,59.3379,59.4072,59.3225,59.4072,22246.0
2019-06-28 12:20:00,77.15,77.26,77.15,77.2,36636.0,59.3995,59.4842,59.3995,59.438,36636.0
2019-06-28 12:30:00,77.21,77.3,77.17,77.29,25747.0,59.4457,59.515,59.4149,59.5073,25747.0
2019-06-28 12:40:00,77.31,77.32,77.25,77.3,21490.0,59.5227,59.5304,59.4765,59.515,21490.0
2019-06-28 12:50:00,77.31,77.33,77.23,77.25,25728.0,59.5227,59.5381,59.4611,59.4765,25728.0
2019-06-28 13:00:00,77.26,77.33,77.25,77.32,46084.0,59.4842,59.5381,59.4765,59.5304,46084.0
2019-06-28 13:10:00,77.31,77.36,77.27,77.27,31622.0,59.5227,59.5612,59.4919,59.4919,31622.0
2019-06-28 13:20:00,77.28,77.35,77.25,77.34,23878.0,59.4996,59.5535,59.4765,59.5458,23878.0
2019-06-28 13:30:00,77.34,77.37,77.28,77.36,22912.0,59.5458,59.5689,59.4996,59.5612,22912.0
2019-06-28 13:40:00,77.37,77.41,77.33,77.37,32480.0,59.5689,59.5997,59.5381,59.5689,32480.0
2019-06-28 13:50:00,77.38,77.41,77.3,77.38,28957.0,59.5766,59.5997,59.515,59.5766,28957.0
2019-06-28 14:00:00,77.38,77.41,77.33,77.33,60025.0,59.5766,59.5997,59.5381,59.5381,60025.0
2019-06-28 14:10:00,77.33,77.33,77.26,77.28,33228.0,59.5381,59.5381,59.4842,59.4996,33228.0
2019-06-28 14:20:00,77.28,77.3,77.21,77.25,34551.0,59.4996,59.515,59.4457,59.4765,34551.0
2019-06-28 14:30:00,77.25,77.32,77.21,77.27,40914.0,59.4765,59.5304,59.4457,59.4919,40914.0
2019-06-28 14:40:00,77.28,77.33,77.23,77.31,54782.0,59.4996,59.5381,59.4611,59.5227,54782.0
2019-06-28 14:50:00,77.31,77.34,77.21,77.24,79377.0,59.5227,59.5458,59.4457,59.4688,79377.0
2019-06-28 15:00:00,77.21,77.31,77.17,77.29,74698.0,59.4457,59.5227,59.4149,59.5073,74698.0
2019-06-28 15:10:00,77.3,77.33,77.23,77.27,66410.0,59.515,59.5381,59.4611,59.4919,66410.0
2019-06-28 15:20:00,77.26,77.32,77.25,77.32,56032.0,59.4842,59.5304,59.4765,59.5304,56032.0
2019-06-28 15:30:00,77.31,77.36,77.01,77.11,190452.0,59.5227,59.5612,59.2917,59.3687,190452.0
2019-06-28 15:40:00,77.11,77.28,77.02,77.28,221202.0,59.3687,59.4996,59.2994,59.4996,221202.0
2019-06-28 15:50:00,77.28,77.48,77.23,77.29,700882.0,59.4996,59.6536,59.4611,59.5073,700882.0
2019-07-01 09:30:00,77.18,77.55,77.05,77.22,107741.0,59.4226,59.7075,59.3225,59.4534,107741.0
2019-07-01 09:40:00,77.21,77.24,76.97,77.01,58457.0,59.4457,59.4688,59.2609,59.2917,58457.0
2019-07-01 09:50:00,77.0,77.01,76.69,76.79,63996.0,59.284,59.2917,59.0454,59.1223,63996.0
2019-07-01 10:00:00,76.81,76.85,76.39,76.39,141959.0,59.1377,59.1685,58.8144,58.8144,141959.0
2019-07-01 10:10:00,76.37,76.59,76.32,76.59,74766.0,58.799,58.9684,58.7605,58.9684,74766.0
2019-07-01 10:20:00,76.58,76.9,76.57,76.87,47360.0,58.9607,59.207,58.953,59.1839,47360.0
2019-07-01 10:30:00,76.86,77.12,76.85,77.03,61352.0,59.1762,59.3764,59.1685,59.3071,61352.0
2019-07-01 10:40:00,77.02,77.18,76.98,77.03,47929.0,59.2994,59.4226,59.2686,59.3071,47929.0
2019-07-01 10:50:00,77.03,77.03,76.86,76.93,32988.0,59.3071,59.3071,59.1762,59.2301,32988.0
2019-07-01 11:00:00,76.92,76.98,76.82,76.92,37197.0,59.2224,59.2686,59.1454,59.2224,37197.0
2019-07-01 11:10:00,76.92,77.03,76.85,77.01,35455.0,59.2224,59.3071,59.1685,59.2917,35455.0
2019-07-01 11:20:00,77.01,77.09,76.95,77.06,101190.0,59.2917,59.3533,59.2455,59.3302,101190.0
2019-07-01 11:30:00,77.06,77.12,77.02,77.04,28583.0,59.3302,59.3764,59.2994,59.3148,28583.0
2019-07-01 11:40:00,77.04,77.06,76.89,76.94,73612.0,59.3148,59.3302,59.1993,59.2378,73612.0
2019-07-01 11:50:00,76.93,76.95,76.75,76.83,70085.0,59.2301,59.2455,59.0915,59.1531,70085.0
2019-07-01 12:00:00,76.83,76.85,76.75,76.77,114430.0,59.1531,59.1685,59.0915,59.1069,114430.0
2019-07-01 12:10:00,76.77,76.81,76.71,76.77,38424.0,59.1069,59.1377,59.0608,59.1069,38424.0
2019-07-01 12:20:00,76.78,76.79,76.67,76.7,42748.0,59.1146,59.1223,59.03,59.0531,42748.0
2019-07-01 12:30:00,76.66,76.67,76.52,76.56,48740.0,59.0223,59.03,58.9145,58.9453,48740.0
2019-07-01 12:40:00,76.56,76.65,76.52,76.64,64338.0,58.9453,59.0146,58.9145,59.0069,64338.0
2019-07-01 12:50:00,76.63,76.67,76.52,76.55,32481.0,58.9992,59.03,58.9145,58.9376,32481.0
2019-07-01 13:00:00,76.55,76.68,76.55,76.65,60014.0,58.9376,59.0377,58.9376,59.0146,60014.0
2019-07-01 13:10:00,76.66,76.71,76.6,76.68,68841.0,59.0223,59.0608,58.9761,59.0377,68841.0
2019-07-01 13:20:00,76.68,76.77,76.67,76.72,49650.0,59.0377,59.1069,59.03,59.0685,49650.0
2019-07-01 13:30:00,76.72,76.81,76.72,76.78,56346.0,59.0685,59.1377,59.0685,59.1146,56346.0
2019-07-01 13:40:00,76.77,76.81,76.67,76.79,58875.0,59.1069,59.1377,59.03,59.1223,58875.0
2019-07-01 13:50:00,76.8,76.85,76.78,76.84,41472.0,59.13,59.1685,59.1146,59.1608,41472.0
2019-07-01 14:00:00,76.85,76.92,76.8,76.92,74106.0,59.1685,59.2224,59.13,59.2224,74106.0
2019-07-01 14:10:00,76.92,77.0,76.89,77.0,53302.0,59.2224,59.284,59.1993,59.284,53302.0
2019-07-01 14:20:00,77.0,77.01,76.84,76.86,53828.0,59.284,59.2917,59.1608,59.1762,53828.0
2019-07-01 14:30:00,76.85,76.89,76.81,76.88,34381.0,59.1685,59.1993,59.1377,59.1916,34381.0
2019-07-01 14:40:00,76.87,76.95,76.82,76.82,60219.0,59.1839,59.2455,59.1454,59.1454,60219.0
2019-07-01 14:50:00,76.82,76.88,76.79,76.85,30967.0,59.1454,59.1916,59.1223,59.1685,30967.0
2019-07-01 15:00:00,76.85,76.92,76.76,76.79,60084.0,59.1685,59.2224,59.0992,59.1223,60084.0
2019-07-01 15:10:00,76.8,76.95,76.79,76.94,139628.0,59.13,59.2455,59.1223,59.2378,139628.0
2019-07-01 15:20:00,76.94,77.0,76.9,76.93,69881.0,59.2378,59.284,59.207,59.2301,69881.0
2019-07-01 15:30:00,76.93,77.02,76.86,77.02,153491.0,59.2301,59.2994,59.1762,59.2994,153491.0
2019-07-01 15:40:00,77.02,77.06,76.89,77.05,191773.0,59.2994,59.3302,59.1993,59.3225,191773.0
2019-07-01 15:50:00,77.05,77.19,76.96,77.03,649095.0,59.3225,59.4303,59.2532,59.3071,649095.0
2019-07-02 09:30:00,77.38,77.59,77.1,77.28,83468.0,59.5766,59.7383,59.361,59.4996,83468.0
2019-07-02 09:40:00,77.3,77.34,77.14,77.24,27494.0,59.515,59.5458,59.3918,59.4688,27494.0
2019-07-02 09:50:00,77.26,77.52,77.24,77.51,26504.0,59.4842,59.6844,59.4688,59.6767,26504.0
2019-07-02 10:00:00,77.51,77.66,77.46,77.62,115114.0,59.6767,59.7922,59.6382,59.7614,115114.0
2019-07-02 10:10:00,77.64,77.7,77.58,77.65,31817.0,59.7768,59.823,59.7306,59.7845,31817.0
2019-07-02 10:20:00,77.66,77.69,77.55,77.69,44961.0,59.7922,59.8153,59.7075,59.8153,44961.0
2019-07-02 10:30:00,77.68,77.77,77.63,77.77,37530.0,59.8076,59.8769,59.7691,59.8769,37530.0
2019-07-02 10:40:00,77.79,77.81,77.62,77.66,33321.0,59.8923,59.9077,59.7614,59.7922,33321.0
2019-07-02 10:50:00,77.66,77.67,77.53,77.56,35931.0,59.7922,59.7999,59.6921,59.7152,35931.0
2019-07-02 11:00:00,77.54,77.55,77.45,77.48,26041.0,59.6998,59.7075,59.6305,59.6536,26041.0
2019-07-02 11:10:00,77.48,77.49,77.26,77.28,37916.0,59.6536,59.6613,59.4842,59.4996,37916.0
2019-07-02 11:20:00,77.28,77.31,77.22,77.3,31736.0,59.4996,59.5227,59.4534,59.515,31736.0
2019-07-02 11:30:00,77.3,77.41,77.25,77.37,26759.0,59.515,59.5997,59.4765,59.5689,26759.0
2019-07-02 11:40:00,77.36,77.5,77.33,77.5,98130.0,59.5612,59.669,59.5381,59.669,98130.0
2019-07-02 11:50:00,77.51,77.55,77.34,77.36,46098.0,59.6767,59.7075,59.5458,59.5612,46098.0
2019-07-02 12:00:00,77.38,77.4,77.27,77.27,40094.0,59.5766,59.592,59.4919,59.4919,40094.0
2019-07-02 12:10:00,77.26,77.26,77.15,77.26,46045.0,59.4842,59.4842,59.3995,59.4842,46045.0
2019-07-02 12:20:00,77.24,77.27,77.12,77.14,47640.0,59.4688,59.4919,59.3764,59.3918,47640.0
2019-07-02 12:30:00,77.15,77.2,77.12,77.17,47215.0,59.3995,59.438,59.3764,59.4149,47215.0
2019-07-02 12:40:00,77.18,77.23,77.16,77.22,55734.0,59.4226,59.4611,59.4072,59.4534,55734.0
2019-07-02 12:50:00,77.22,77.27,77.14,77.2,59799.0,59.4534,59.4919,59.3918,59.438,59799.0
2019-07-02 13:00:00,77.19,77.26,77.16,77.24,49873.0,59.4303,59.4842,59.4072,59.4688,49873.0
2019-07-02 13:10:00,77.24,77.38,77.23,77.37,25711.0,59.4688,59.5766,59.4611,59.5689,25711.0
2019-07-02 13:20:00,77.37,77.4,77.31,77.35,53390.0,59.5689,59.592,59.5227,59.5535,53390.0
2019-07-02 13:30:00,77.35,77.43,77.34,77.43,34437.0,59.5535,59.6151,59.5458,59.6151,34437.0
2019-07-02 13:40:00,77.44,77.5,77.43,77.48,34116.0,59.6228,59.669,59.6151,59.6536,34116.0
2019-07-02 13:50:00,77.47,77.57,77.47,77.54,39606.0,59.6459,59.7229,59.6459,59.6998,39606.0
2019-07-02 14:00:00,77.54,77.83,77.54,77.83,69821.0,59.6998,59.9231,59.6998,59.9231,69821.0
2019-07-02 14:10:00,77.82,77.86,77.64,77.67,44080.0,59.9154,59.9462,59.7768,59.7999,44080.0
2019-07-02 14:20:00,77.68,77.76,77.64,77.7,61945.0,59.8076,59.8692,59.7768,59.823,61945.0
2019-07-02 14:30:00,77.71,77.84,77.7,77.83,34027.0,59.8307,59.9308,59.823,59.9231,34027.0
2019-07-02 14:40:00,77.83,77.84,77.72,77.72,56903.0,59.9231,59.9308,59.8384,59.8384,56903.0
2019-07-02 14:50:00,77.72,77.72,77.55,77.61,57085.0,59.8384,59.8384,59.7075,59.7537,57085.0
2019-07-02 15:00:00,77.6,77.67,77.59,77.65,67428.0,59.746,59.7999,59.7383,59.7845,67428.0
2019-07-02 15:10:00,77.66,77.66,77.56,77.59,78159.0,59.7922,59.7922,59.7152,59.7383,78159.0
2019-07-02 15:20:00,77.6,77.65,77.51,77.54,64330.0,59.746,59.7845,59.6767,59.6998,64330.0
2019-07-02 15:30:00,77.54,77.57,77.45,77.46,76901.0,59.6998,59.7229,59.6305,59.6382,76901.0
2019-07-02 15:40:00,77.45,77.48,77.3,77.33,86920.0,59.6305,59.6536,59.515,59.5381,86920.0
2019-07-02 15:50:00,77.34,77.41,77.2,77.39,402809.0,59.5458,59.5997,59.438,59.5843,402809.0
2019-07-03 09:30:00,77.71,77.91,77.5,77.57,89627.0,59.8307,59.9847,59.669,59.7229,89627.0
2019-07-03 09:40:00,77.59,78.0,77.54,78.0,51721.0,59.7383,60.054,59.6998,60.054,51721.0
2019-07-03 09:50:00,78.0,78.19,77.97,78.07,41229.0,60.054,60.2002,60.0309,60.1078,41229.0
2019-07-03 10:00:00,78.07,78.32,78.07,78.32,56041.0,60.1078,60.3003,60.1078,60.3003,56041.0
2019-07-03 10:10:00,78.33,78.37,78.24,78.34,36588.0,60.308,60.3388,60.2387,60.3157,36588.0
2019-07-03 10:20:00,78.34,78.49,78.33,78.45,36875.0,60.3157,60.4312,60.308,60.4004,36875.0
2019-07-03 10:30:00,78.44,78.47,78.27,78.3,38965.0,60.3927,60.4158,60.2618,60.2849,38965.0
2019-07-03 10:40:00,78.31,78.35,78.13,78.14,38964.0,60.2926,60.3234,60.154,60.1617,38964.0
2019-07-03 10:50:00,78.14,78.21,78.05,78.19,34579.0,60.1617,60.2156,60.0924,60.2002,34579.0
2019-07-03 11:00:00,78.2,78.21,77.99,78.07,69689.0,60.2079,60.2156,60.0463,60.1078,69689.0
2019-07-03 11:10:00,78.07,78.17,78.03,78.06,35716.0,60.1078,60.1848,60.077,60.1001,35716.0
2019-07-03 11:20:00,78.06,78.11,77.99,78.06,28264.0,60.1001,60.1386,60.0463,60.1001,28264.0
2019-07-03 11:30:00,78.06,78.22,78.04,78.22,36743.0,60.1001,60.2233,60.0847,60.2233,36743.0
2019-07-03 11:40:00,78.22,78.35,78.21,78.32,49201.0,60.2233,60.3234,60.2156,60.3003,49201.0
2019-07-03 11:50:00,78.32,78.47,78.31,78.46,51231.0,60.3003,60.4158,60.2926,60.4081,51231.0
2019-07-03 12:00:00,78.46,78.46,78.38,78.44,48237.0,60.4081,60.4081,60.3465,60.3927,48237.0
2019-07-03 12:10:00,78.44,78.62,78.43,78.61,72919.0,60.3927,60.5313,60.385,60.5236,72919.0
2019-07-03 12:20:00,78.62,78.69,78.52,78.68,60766.0,60.5313,60.5852,60.4543,60.5775,60766.0
2019-07-03 12:30:00,78.69,78.72,78.43,78.45,58259.0,60.5852,60.6083,60.385,60.4004,58259.0
2019-07-03 12:40:00,78.45,78.47,78.14,78.26,91713.0,60.4004,60.4158,60.1617,60.2541,91713.0
2019-07-03 12:50:00,78.25,78.32,77.96,78.06,253758.0,60.2464,60.3003,60.0232,60.1001,253758.0
2019-07-05 09:30:00,77.68,77.81,77.3,77.38,123732.0,59.8076,59.9077,59.515,59.5766,123732.0
2019-07-05 09:40:00,77.38,77.41,77.04,77.06,89108.0,59.5766,59.5997,59.3148,59.3302,89108.0
2019-07-05 09:50:00,77.06,77.11,76.87,77.0,73522.0,59.3302,59.3687,59.1839,59.284,73522.0
2019-07-05 10:00:00,77.0,77.13,76.87,77.07,102512.0,59.284,59.3841,59.1839,59.3379,102512.0
2019-07-05 10:10:00,77.05,77.1,76.94,77.06,30790.0,59.3225,59.361,59.2378,59.3302,30790.0
2019-07-05 10:20:00,77.07,77.19,76.98,76.98,32907.0,59.3379,59.4303,59.2686,59.2686,32907.0
2019-07-05 10:30:00,76.99,77.06,76.91,77.03,75279.0,59.2763,59.3302,59.2147,59.3071,75279.0
2019-07-05 10:40:00,77.03,77.11,77.0,77.05,35135.0,59.3071,59.3687,59.284,59.3225,35135.0
2019-07-05 10:50:00,77.06,77.21,77.06,77.21,38948.0,59.3302,59.4457,59.3302,59.4457,38948.0
2019-07-05 11:00:00,77.22,77.25,77.12,77.21,27500.0,59.4534,59.4765,59.3764,59.4457,27500.0
2019-07-05 11:10:00,77.2,77.36,77.19,77.33,13136.0,59.438,59.5612,59.4303,59.5381,13136.0
2019-07-05 11:20:00,77.33,77.34,77.24,77.33,30674.0,59.5381,59.5458,59.4688,59.5381,30674.0
2019-07-05 11:30:00,77.33,77.36,77.19,77.26,43098.0,59.5381,59.5612,59.4303,59.4842,43098.0
2019-07-05 11:40:00,77.25,77.47,77.19,77.44,81683.0,59.4765,59.6459,59.4303,59.6228,81683.0
2019-07-05 11:50:00,77.43,77.49,77.37,77.45,41585.0,59.6151,59.6613,59.5689,59.6305,41585.0
2019-07-05 12:00:00,77.44,77.54,77.38,77.53,19992.0,59.6228,59.6998,59.5766,59.6921,19992.0
2019-07-05 12:10:00,77.54,77.63,77.48,77.63,19121.0,59.6998,59.7691,59.6536,59.7691,19121.0
2019-07-05 12:20:00,77.64,77.7,77.63,77.68,40216.0,59.7768,59.823,59.7691,59.8076,40216.0
2019-07-05 12:30:00,77.67,77.78,77.63,77.77,110765.0,59.7999,59.8846,59.7691,59.8769,110765.0
2019-07-05 12:40:00,77.79,77.79,77.73,77.76,9280.0,59.8923,59.8923,59.8461,59.8692,9280.0
2019-07-05 12:50:00,77.76,77.79,77.68,77.71,16499.0,59.8692,59.8923,59.8076,59.8307,16499.0
2019-07-05 13:00:00,77.69,77.69,77.56,77.63,17490.0,59.8153,59.8153,59.7152,59.7691,17490.0
2019-07-05 13:10:00,77.62,77.69,77.62,77.68,42549.0,59.7614,59.8153,59.7614,59.8076,42549.0
2019-07-05 13:20:00,77.68,77.71,77.62,77.69,19292.0,59.8076,59.8307,59.7614,59.8153,19292.0
2019-07-05 13:30:00,77.69,77.78,77.65,77.75,12969.0,59.8153,59.8846,59.7845,59.8615,12969.0
2019-07-05 13:40:00,77.76,77.79,77.74,77.79,10811.0,59.8692,59.8923,59.8538,59.8923,10811.0
2019-07-05 13:50:00,77.79,77.8,77.72,77.75,11937.0,59.8923,59.9,59.8384,59.8615,11937.0
2019-07-05 14:00:00,77.75,77.8,77.74,77.74,18382.0,59.8615,59.9,59.8538,59.8538,18382.0
2019-07-05 14:10:00,77.75,77.92,77.75,77.9,16734.0,59.8615,59.9924,59.8615,59.977,16734.0
2019-07-05 14:20:00,77.9,77.9,77.83,77.88,11971.0,59.977,59.977,59.9231,59.9616,11971.0
2019-07-05 14:30:00,77.89,78.08,77.89,78.06,26911.0,59.9693,60.1155,59.9693,60.1001,26911.0
2019-07-05 14:40:00,78.05,78.06,77.94,78.01,33154.0,60.0924,60.1001,60.0078,60.0617,33154.0
2019-07-05 14:50:00,78.02,78.03,77.94,77.97,17683.0,60.0694,60.077,60.0078,60.0309,17683.0
2019-07-05 15:00:00,77.97,78.0,77.93,77.96,56573.0,60.0309,60.054,60.0001,60.0232,56573.0
2019-07-05 15:10:00,77.97,77.98,77.77,77.83,36710.0,60.0309,60.0386,59.8769,59.9231,36710.0
2019-07-05 15:20:00,77.84,77.93,77.84,77.92,32346.0,59.9308,60.0001,59.9308,59.9924,32346.0
2019-07-05 15:30:00,77.93,77.95,77.83,77.87,57046.0,60.0001,60.0155,59.9231,59.9539,57046.0
2019-07-05 15:40:00,77.86,77.93,77.83,77.86,77481.0,59.9462,60.0001,59.9231,59.9462,77481.0
2019-07-05 15:50:00,77.86,77.9,77.66,77.9,311047.0,59.9462,59.977,59.7922,59.977,311047.0
2019-07-08 09:30:00,78.11,78.51,78.0,78.28,81873.0,60.1386,60.4466,60.054,60.2695,81873.0
2019-07-08 09:40:00,78.24,78.42,78.19,78.39,34517.0,60.2387,60.3773,60.2002,60.3542,34517.0
2019-07-08 09:50:00,78.37,78.39,78.11,78.12,21873.0,60.3388,60.3542,60.1386,60.1463,21873.0
2019-07-08 10:00:00,78.13,78.16,77.99,78.02,46382.0,60.154,60.1771,60.0463,60.0694,46382.0
2019-07-08 10:10:00,78.02,78.2,78.01,78.03,171981.0,60.0694,60.2079,60.0617,60.077,171981.0
2019-07-08 10:20:00,78.03,78.03,77.81,77.83,62354.0,60.077,60.077,59.9077,59.9231,62354.0
2019-07-08 10:30:00,77.81,77.98,77.81,77.95,28643.0,59.9077,60.0386,59.9077,60.0155,28643.0
2019-07-08 10:40:00,77.93,78.09,77.92,77.93,33045.0,60.0001,60.1232,59.9924,60.0001,33045.0
2019-07-08 10:50:00,77.92,78.03,77.88,78.02,24489.0,59.9924,60.077,59.9616,60.0694,24489.0
2019-07-08 11:00:00,78.02,78.07,77.95,78.02,19739.0,60.0694,60.1078,60.0155,60.0694,19739.0
2019-07-08 11:10:00,78.02,78.03,77.89,77.89,23218.0,60.0694,60.077,59.9693,59.9693,23218.0
2019-07-08 11:20:00,77.9,78.01,77.9,77.91,25654.0,59.977,60.0617,59.977,59.9847,25654.0
2019-07-08 11:30:00,77.9,77.98,77.87,77.96,24175.0,59.977,60.0386,59.9539,60.0232,24175.0
2019-07-08 11:40:00,77.96,77.99,77.89,77.95,30379.0,60.0232,60.0463,59.9693,60.0155,30379.0
2019-07-08 11:50:00,77.96,78.02,77.93,77.97,45848.0,60.0232,60.0694,60.0001,60.0309,45848.0
2019-07-08 12:00:00,77.97,77.98,77.87,77.94,39319.0,60.0309,60.0386,59.9539,60.0078,39319.0
2019-07-08 12:10:00,77.92,77.94,77.81,77.82,20333.0,59.9924,60.0078,59.9077,59.9154,20333.0
2019-07-08 12:20:00,77.83,77.86,77.75,77.77,20529.0,59.9231,59.9462,59.8615,59.8769,20529.0
2019-07-08 12:30:00,77.75,77.84,77.73,77.77,25567.0,59.8615,59.9308,59.8461,59.8769,25567.0
2019-07-08 12:40:00,77.78,77.79,77.67,77.68,39727.0,59.8846,59.8923,59.7999,59.8076,39727.0
2019-07-08 12:50:00,77.67,77.82,77.67,77.82,25477.0,59.7999,59.9154,59.7999,59.9154,25477.0
2019-07-08 13:00:00,77.83,77.88,77.79,77.87,15485.0,59.9231,59.9616,59.8923,59.9539,15485.0
2019-07-08 13:10:00,77.87,77.9,77.83,77.89,12187.0,59.9539,59.977,59.9231,59.9693,12187.0
2019-07-08 13:20:00,77.88,77.92,77.82,77.91,32833.0,59.9616,59.9924,59.9154,59.9847,32833.0
2019-07-08 13:30:00,77.93,77.99,77.91,77.98,18944.0,60.0001,60.0463,59.9847,60.0386,18944.0
2019-07-08 13:40:00,77.98,77.98,77.91,77.96,23280.0,60.0386,60.0386,59.9847,60.0232,23280.0
2019-07-08 13:50:00,77.97,78.06,77.97,78.0,20850.0,60.0309,60.1001,60.0309,60.054,20850.0
2019-07-08 14:00:00,78.01,78.06,77.98,78.01,33623.0,60.0617,60.1001,60.0386,60.0617,33623.0
2019-07-08 14:10:00,78.02,78.09,77.97,78.01,75464.0,60.0694,60.1232,60.0309,60.0617,75464.0
2019-07-08 14:20:00,78.01,78.11,77.97,78.11,33508.0,60.0617,60.1386,60.0309,60.1386,33508.0
2019-07-08 14:30:00,78.12,78.16,78.1,78.13,37781.0,60.1463,60.1771,60.1309,60.154,37781.0
2019-07-08 14:40:00,78.14,78.18,78.07,78.15,29842.0,60.1617,60.1925,60.1078,60.1694,29842.0
2019-07-08 14:50:00,78.16,78.22,78.14,78.17,34332.0,60.1771,60.2233,60.1617,60.1848,34332.0
2019-07-08 15:00:00,78.17,78.19,78.0,78.08,101947.0,60.1848,60.2002,60.054,60.1155,101947.0
2019-07-08 15:10:00,78.08,78.22,78.01,78.22,56707.0,60.1155,60.2233,60.0617,60.2233,56707.0
2019-07-08 15:20:00,78.22,78.29,78.18,78.26,40119.0,60.2233,60.2772,60.1925,60.2541,40119.0
2019-07-08 15:30:00,78.25,78.34,78.22,78.28,32821.0,60.2464,60.3157,60.2233,60.2695,32821.0
2019-07-08 15:40:00,78.28,78.31,78.16,78.18,48966.0,60.2695,60.2926,60.1771,60.1925,48966.0
2019-07-08 15:50:00,78.19,78.23,78.08,78.15,183211.0,60.2002,60.231,60.1155,60.1694,183211.0
2019-07-09 09:30:00,78.26,78.27,77.95,77.97,43198.0,60.2541,60.2618,60.0155,60.0309,43198.0
2019-07-09 09:40:00,77.97,78.09,77.78,77.83,30539.0,60.0309,60.1232,59.8846,59.9231,30539.0
2019-07-09 09:50:00,77.88,77.9,77.65,77.67,25308.0,59.9616,59.977,59.7845,59.7999,25308.0
2019-07-09 10:00:00,77.7,77.78,77.62,77.73,83239.0,59.823,59.8846,59.7614,59.8461,83239.0
2019-07-09 10:10:00,77.73,77.89,77.72,77.83,24624.0,59.8461,59.9693,59.8384,59.9231,24624.0
2019-07-09 10:20:00,77.82,77.91,77.74,77.83,46368.0,59.9154,59.9847,59.8538,59.9231,46368.0
2019-07-09 10:30:00,77.82,77.84,77.66,77.71,54142.0,59.9154,59.9308,59.7922,59.8307,54142.0
2019-07-09 10:40:00,77.72,77.74,77.57,77.57,42236.0,59.8384,59.8538,59.7229,59.7229,42236.0
2019-07-09 10:50:00,77.58,77.61,77.51,77.56,26264.0,59.7306,59.7537,59.6767,59.7152,26264.0
2019-07-09 11:00:00,77.57,77.73,77.57,77.69,43860.0,59.7229,59.8461,59.7229,59.8153,43860.0
2019-07-09 11:10:00,77.7,77.86,77.68,77.82,48500.0,59.823,59.9462,59.8076,59.9154,48500.0
2019-07-09 11:20:00,77.82,77.83,77.73,77.73,81378.0,59.9154,59.9231,59.8461,59.8461,81378.0
2019-07-09 11:30:00,77.75,77.81,77.73,77.77,28864.0,59.8615,59.9077,59.8461,59.8769,28864.0
2019-07-09 11:40:00,77.78,77.8,77.59,77.62,26193.0,59.8846,59.9,59.7383,59.7614,26193.0
2019-07-09 11:50:00,77.64,77.81,77.62,77.78,108774.0,59.7768,59.9077,59.7614,59.8846,108774.0
2019-07-09 12:00:00,77.79,77.87,77.76,77.83,31654.0,59.8923,59.9539,59.8692,59.9231,31654.0
2019-07-09 12:10:00,77.82,77.92,77.81,77.9,13765.0,59.9154,59.9924,59.9077,59.977,13765.0
2019-07-09 12:20:00,77.9,77.97,77.89,77.95,76469.0,59.977,60.0309,59.9693,60.0155,76469.0
2019-07-09 12:30:00,77.95,78.0,77.85,77.86,71462.0,60.0155,60.054,59.9385,59.9462,71462.0
2019-07-09 12:40:00,77.86,77.91,77.85,77.89,26869.0,59.9462,59.9847,59.9385,59.9693,26869.0
2019-07-09 12:50:00,77.89,77.93,77.87,77.89,23404.0,59.9693,60.0001,59.9539,59.9693,23404.0
2019-07-09 13:00:00,77.89,77.9,77.85,77.88,11327.0,59.9693,59.977,59.9385,59.9616,11327.0
2019-07-09 13:10:00,77.87,77.88,77.79,77.8,22860.0,59.9539,59.9616,59.8923,59.9,22860.0
2019-07-09 13:20:00,77.81,77.84,77.78,77.8,13425.0,59.9077,59.9308,59.8846,59.9,13425.0
2019-07-09 13:30:00,77.8,77.83,77.78,77.82,13922.0,59.9,59.9231,59.8846,59.9154,13922.0
2019-07-09 13:40:00,77.81,77.89,77.8,77.83,11763.0,59.9077,59.9693,59.9,59.9231,11763.0
2019-07-09 13:50:00,77.83,77.86,77.81,77.84,14785.0,59.9231,59.9462,59.9077,59.9308,14785.0
2019-07-09 14:00:00,77.84,77.84,77.78,77.82,14341.0,59.9308,59.9308,59.8846,59.9154,14341.0
2019-07-09 14:10:00,77.84,77.9,77.82,77.87,16972.0,59.9308,59.977,59.9154,59.9539,16972.0
2019-07-09 14:20:00,77.89,77.95,77.88,77.92,14548.0,59.9693,60.0155,59.9616,59.9924,14548.0
2019-07-09 14:30:00,77.92,77.92,77.81,77.83,21587.0,59.9924,59.9924,59.9077,59.9231,21587.0
2019-07-09 14:40:00,77.82,77.85,77.79,77.79,20578.0,59.9154,59.9385,59.8923,59.8923,20578.0
2019-07-09 14:50:00,77.79,77.83,77.78,77.81,20523.0,59.8923,59.9231,59.8846,59.9077,20523.0
2019-07-09 15:00:00,77.8,77.92,77.8,77.9,31828.0,59.9,59.9924,59.9,59.977,31828.0
2019-07-09 15:10:00,77.91,77.94,77.85,77.89,30300.0,59.9847,60.0078,59.9385,59.9693,30300.0
2019-07-09 15:20:00,77.89,77.92,77.86,77.87,39256.0,59.9693,59.9924,59.9462,59.9539,39256.0
2019-07-09 15:30:00,77.88,78.0,77.83,77.98,58793.0,59.9616,60.054,59.9231,60.0386,58793.0
2019-07-09 15:40:00,77.99,78.13,77.92,78.05,63471.0,60.0463,60.154,59.9924,60.0924,63471.0
2019-07-09 15:50:00,78.05,78.27,78.05,78.22,273067.0,60.0924,60.2618,60.0924,60.2233,273067.0
2019-07-10 09:30:00,78.26,78.56,77.85,77.85,60654.0,60.2541,60.4851,59.9385,59.9385,60654.0
2019-07-10 09:40:00,77.91,78.15,77.87,78.09,34812.0,59.9847,60.1694,59.9539,60.1232,34812.0
2019-07-10 09:50:00,78.09,78.33,78.07,78.18,66977.0,60.1232,60.308,60.1078,60.1925,66977.0
2019-07-10 10:00:00,78.19,78.29,78.06,78.29,65056.0,60.2002,60.2772,60.1001,60.2772,65056.0
2019-07-10 10:10:00,78.28,78.48,78.25,78.41,27511.0,60.2695,60.4235,60.2464,60.3696,27511.0
2019-07-10 10:20:00,78.41,78.41,78.32,78.34,29368.0,60.3696,60.3696,60.3003,60.3157,29368.0
2019-07-10 10:30:00,78.34,78.38,78.27,78.29,26044.0,60.3157,60.3465,60.2618,60.2772,26044.0
2019-07-10 10:40:00,78.3,78.37,78.26,78.3,96149.0,60.2849,60.3388,60.2541,60.2849,96149.0
2019-07-10 10:50:00,78.33,78.44,78.19,78.3,85720.0,60.308,60.3927,60.2002,60.2849,85720.0
2019-07-10 11:00:00,78.31,78.31,78.07,78.09,26734.0,60.2926,60.2926,60.1078,60.1232,26734.0
2019-07-10 11:10:00,78.09,78.22,78.07,78.22,38868.0,60.1232,60.2233,60.1078,60.2233,38868.0
2019-07-10 11:20:00,78.21,78.26,78.1,78.12,59163.0,60.2156,60.2541,60.1309,60.1463,59163.0
2019-07-10 11:30:00,78.12,78.16,78.06,78.06,31491.0,60.1463,60.1771,60.1001,60.1001,31491.0
2019-07-10 11:40:00,78.05,78.2,78.04,78.17,47333.0,60.0924,60.2079,60.0847,60.1848,47333.0
2019-07-10 11:50:00,78.16,78.26,78.13,78.23,34972.0,60.1771,60.2541,60.154,60.231,34972.0
2019-07-10 12:00:00,78.24,78.38,78.22,78.36,42851.0,60.2387,60.3465,60.2233,60.3311,42851.0
2019-07-10 12:10:00,78.35,78.35,78.25,78.28,30312.0,60.3234,60.3234,60.2464,60.2695,30312.0
2019-07-10 12:20:00,78.28,78.29,78.18,78.21,29585.0,60.2695,60.2772,60.1925,60.2156,29585.0
2019-07-10 12:30:00,78.2,78.21,78.1,78.15,29976.0,60.2079,60.2156,60.1309,60.1694,29976.0
2019-07-10 12:40:00,78.15,78.27,78.13,78.23,40433.0,60.1694,60.2618,60.154,60.231,40433.0
2019-07-10 12:50:00,78.24,78.26,78.17,78.26,22041.0,60.2387,60.2541,60.1848,60.2541,22041.0
2019-07-10 13:00:00,78.27,78.32,78.25,78.25,22308.0,60.2618,60.3003,60.2464,60.2464,22308.0
2019-07-10 13:10:00,78.25,78.29,78.21,78.21,35721.0,60.2464,60.2772,60.2156,60.2156,35721.0
2019-07-10 13:20:00,78.22,78.24,78.19,78.2,35868.0,60.2233,60.2387,60.2002,60.2079,35868.0
2019-07-10 13:30:00,78.2,78.31,78.19,78.31,40345.0,60.2079,60.2926,60.2002,60.2926,40345.0
2019-07-10 13:40:00,78.31,78.4,78.3,78.33,29101.0,60.2926,60.3619,60.2849,60.308,29101.0
2019-07-10 13:50:00,78.33,78.46,78.33,78.46,66842.0,60.308,60.4081,60.308,60.4081,66842.0
2019-07-10 14:00:00,78.47,78.5,78.34,78.35,60575.0,60.4158,60.4389,60.3157,60.3234,60575.0
2019-07-10 14:10:00,78.35,78.42,78.3,78.32,39721.0,60.3234,60.3773,60.2849,60.3003,39721.0
2019-07-10 14:20:00,78.32,78.36,78.27,78.27,29549.0,60.3003,60.3311,60.2618,60.2618,29549.0
2019-07-10 14:30:00,78.26,78.3,78.21,78.21,30204.0,60.2541,60.2849,60.2156,60.2156,30204.0
2019-07-10 14:40:00,78.21,78.27,78.15,78.22,71019.0,60.2156,60.2618,60.1694,60.2233,71019.0
2019-07-10 14:50:00,78.22,78.3,78.16,78.27,48691.0,60.2233,60.2849,60.1771,60.2618,48691.0
2019-07-10 15:00:00,78.27,78.31,78.2,78.24,50370.0,60.2618,60.2926,60.2079,60.2387,50370.0
2019-07-10 15:10:00,78.26,78.32,78.19,78.2,46886.0,60.2541,60.3003,60.2002,60.2079,46886.0
2019-07-10 15:20:00,78.19,78.21,78.09,78.14,84632.0,60.2002,60.2156,60.1232,60.1617,84632.0
2019-07-10 15:30:00,78.13,78.28,78.07,78.18,116892.0,60.154,60.2695,60.1078,60.1925,116892.0
2019-07-10 15:40:00,78.17,78.28,78.17,78.22,102302.0,60.1848,60.2695,60.1848,60.2233,102302.0
2019-07-10 15:50:00,78.21,78.27,78.06,78.15,377911.0,60.2156,60.2618,60.1001,60.1694,377911.0
2019-07-11 09:30:00,78.04,78.23,77.71,77.92,100988.0,60.0847,60.231,59.8307,59.9924,100988.0
2019-07-11 09:40:00,77.97,78.11,77.96,78.04,40858.0,60.0309,60.1386,60.0232,60.0847,40858.0
2019-07-11 09:50:00,78.06,78.12,77.9,77.98,65384.0,60.1001,60.1463,59.977,60.0386,65384.0
2019-07-11 10:00:00,78.0,78.18,77.95,78.13,68870.0,60.054,60.1925,60.0155,60.154,68870.0
2019-07-11 10:10:00,78.13,78.27,78.08,78.1,101490.0,60.154,60.2618,60.1155,60.1309,101490.0
2019-07-11 10:20:00,78.08,78.09,77.98,78.03,18767.0,60.1155,60.1232,60.0386,60.077,18767.0
2019-07-11 10:30:00,78.05,78.07,77.88,77.9,46021.0,60.0924,60.1078,59.9616,59.977,46021.0
2019-07-11 10:40:00,77.91,77.92,77.77,77.79,19387.0,59.9847,59.9924,59.8769,59.8923,19387.0
2019-07-11 10:50:00,77.79,77.79,77.6,77.65,63791.0,59.8923,59.8923,59.746,59.7845,63791.0
2019-07-11 11:00:00,77.65,77.82,77.56,77.78,43912.0,59.7845,59.9154,59.7152,59.8846,43912.0
2019-07-11 11:10:00,77.76,77.89,77.76,77.76,26051.0,59.8692,59.9693,59.8692,59.8692,26051.0
2019-07-11 11:20:00,77.74,77.83,77.73,77.82,10433.0,59.8538,59.9231,59.8461,59.9154,10433.0
2019-07-11 11:30:00,77.81,77.91,77.78,77.84,10595.0,59.9077,59.9847,59.8846,59.9308,10595.0
2019-07-11 11:40:00,77.81,77.85,77.77,77.79,10947.0,59.9077,59.9385,59.8769,59.8923,10947.0
2019-07-11 11:50:00,77.78,77.82,77.75,77.77,23691.0,59.8846,59.9154,59.8615,59.8769,23691.0
2019-07-11 12:00:00,77.76,77.8,77.67,77.67,25075.0,59.8692,59.9,59.7999,59.7999,25075.0
2019-07-11 12:10:00,77.67,77.76,77.66,77.72,40720.0,59.7999,59.8692,59.7922,59.8384,40720.0
2019-07-11 12:20:00,77.72,77.78,77.66,77.73,33989.0,59.8384,59.8846,59.7922,59.8461,33989.0
2019-07-11 12:30:00,77.72,77.73,77.66,77.68,19047.0,59.8384,59.8461,59.7922,59.8076,19047.0
2019-07-11 12:40:00,77.67,77.73,77.66,77.7,25024.0,59.7999,59.8461,59.7922,59.823,25024.0
2019-07-11 12:50:00,77.7,77.75,77.65,77.74,29231.0,59.823,59.8615,59.7845,59.8538,29231.0
2019-07-11 13:00:00,77.74,77.74,77.45,77.45,43772.0,59.8538,59.8538,59.6305,59.6305,43772.0
2019-07-11 13:10:00,77.47,77.51,77.4,77.4,31955.0,59.6459,59.6767,59.592,59.592,31955.0
2019-07-11 13:20:00,77.4,77.43,77.2,77.2,67603.0,59.592,59.6151,59.438,59.438,67603.0
2019-07-11 13:30:00,77.21,77.24,77.1,77.18,83987.0,59.4457,59.4688,59.361,59.4226,83987.0
2019-07-11 13:40:00,77.19,77.26,77.14,77.18,33601.0,59.4303,59.4842,59.3918,59.4226,33601.0
2019-07-11 13:50:00,77.2,77.23,77.12,77.15,39518.0,59.438,59.4611,59.3764,59.3995,39518.0
2019-07-11 14:00:00,77.15,77.19,77.12,77.12,52555.0,59.3995,59.4303,59.3764,59.3764,52555.0
2019-07-11 14:10:00,77.12,77.18,77.06,77.16,29750.0,59.3764,59.4226,59.3302,59.4072,29750.0
2019-07-11 14:20:00,77.16,77.17,77.08,77.16,69427.0,59.4072,59.4149,59.3456,59.4072,69427.0
2019-07-11 14:30:00,77.16,77.33,77.13,77.32,53248.0,59.4072,59.5381,59.3841,59.5304,53248.0
2019-07-11 14:40:00,77.34,77.44,77.27,77.4,32817.0,59.5458,59.6228,59.4919,59.592,32817.0
2019-07-11 14:50:00,77.39,77.41,77.32,77.39,24470.0,59.5843,59.5997,59.5304,59.5843,24470.0
2019-07-11 15:00:00,77.39,77.45,77.34,77.41,51112.0,59.5843,59.6305,59.5458,59.5997,51112.0
2019-07-11 15:10:00,77.42,77.6,77.41,77.59,62486.0,59.6074,59.746,59.5997,59.7383,62486.0
2019-07-11 15:20:00,77.59,77.65,77.55,77.65,45825.0,59.7383,59.7845,59.7075,59.7845,45825.0
2019-07-11 15:30:00,77.64,77.8,77.64,77.75,129012.0,59.7768,59.9,59.7768,59.8615,129012.0
2019-07-11 15:40:00,77.76,77.86,77.7,77.77,75695.0,59.8692,59.9462,59.823,59.8769,75695.0
2019-07-11 15:50:00,77.77,77.92,77.67,77.92,250206.0,59.8769,59.9924,59.7999,59.9924,250206.0
2019-07-12 09:30:00,78.03,78.09,77.62,77.74,97782.0,60.077,60.1232,59.7614,59.8538,97782.0
2019-07-12 09:40:00,77.74,77.77,77.53,77.56,26083.0,59.8538,59.8769,59.6921,59.7152,26083.0
2019-07-12 09:50:00,77.56,77.62,77.39,77.47,44033.0,59.7152,59.7614,59.5843,59.6459,44033.0
2019-07-12 10:00:00,77.46,77.47,77.26,77.26,80539.0,59.6382,59.6459,59.4842,59.4842,80539.0
2019-07-12 10:10:00,77.25,77.54,77.17,77.54,52908.0,59.4765,59.6998,59.4149,59.6998,52908.0
2019-07-12 10:20:00,77.54,77.64,77.43,77.54,57722.0,59.6998,59.7768,59.6151,59.6998,57722.0
2019-07-12 10:30:00,77.56,77.62,77.39,77.4,35559.0,59.7152,59.7614,59.5843,59.592,35559.0
2019-07-12 10:40:00,77.41,77.55,77.4,77.54,21225.0,59.5997,59.7075,59.592,59.6998,21225.0
2019-07-12 10:50:00,77.55,77.63,77.51,77.51,23776.0,59.7075,59.7691,59.6767,59.6767,23776.0
2019-07-12 11:00:00,77.5,77.62,77.47,77.6,94099.0,59.669,59.7614,59.6459,59.746,94099.0
2019-07-12 11:10:00,77.6,77.94,77.58,77.85,32490.0,59.746,60.0078,59.7306,59.9385,32490.0
2019-07-12 11:20:00,77.86,77.93,77.82,77.84,21032.0,59.9462,60.0001,59.9154,59.9308,21032.0
2019-07-12 11:30:00,77.83,77.83,77.73,77.77,26108.0,59.9231,59.9231,59.8461,59.8769,26108.0
2019-07-12 11:40:00,77.76,77.8,77.72,77.77,27685.0,59.8692,59.9,59.8384,59.8769,27685.0
2019-07-12 11:50:00,77.77,77.87,77.77,77.82,23342.0,59.8769,59.9539,59.8769,59.9154,23342.0
2019-07-12 12:00:00,77.82,78.05,77.81,78.0,78166.0,59.9154,60.0924,59.9077,60.054,78166.0
2019-07-12 12:10:00,77.99,78.03,77.89,77.92,28727.0,60.0463,60.077,59.9693,59.9924,28727.0
2019-07-12 12:20:00,77.94,78.01,77.92,77.98,24617.0,60.0078,60.0617,59.9924,60.0386,24617.0
2019-07-12 12:30:00,77.97,77.97,77.78,77.8,35921.0,60.0309,60.0309,59.8846,59.9,35921.0
2019-07-12 12:40:00,77.81,77.87,77.76,77.84,28162.0,59.9077,59.9539,59.8692,59.9308,28162.0
2019-07-12 12:50:00,77.84,77.92,77.8,77.92,37106.0,59.9308,59.9924,59.9,59.9924,37106.0
2019-07-12 13:00:00,77.92,77.92,77.81,77.84,45753.0,59.9924,59.9924,59.9077,59.9308,45753.0
2019-07-12 13:10:00,77.85,77.88,77.79,77.79,27284.0,59.9385,59.9616,59.8923,59.8923,27284.0
2019-07-12 13:20:00,77.77,77.84,77.77,77.84,37617.0,59.8769,59.9308,59.8769,59.9308,37617.0
2019-07-12 13:30:00,77.84,77.96,77.79,77.94,52365.0,59.9308,60.0232,59.8923,60.0078,52365.0
2019-07-12 13:40:00,77.94,77.96,77.91,77.93,15041.0,60.0078,60.0232,59.9847,60.0001,15041.0
2019-07-12 13:50:00,77.93,77.95,77.89,77.93,22241.0,60.0001,60.0155,59.9693,60.0001,22241.0
2019-07-12 14:00:00,77.94,77.96,77.89,77.91,25750.0,60.0078,60.0232,59.9693,59.9847,25750.0
2019-07-12 14:10:00,77.92,77.92,77.83,77.86,25315.0,59.9924,59.9924,59.9231,59.9462,25315.0
2019-07-12 14:20:00,77.86,77.88,77.82,77.84,23141.0,59.9462,59.9616,59.9154,59.9308,23141.0
2019-07-12 14:30:00,77.84,77.88,77.83,77.85,29471.0,59.9308,59.9616,59.9231,59.9385,29471.0
2019-07-12 14:40:00,77.85,77.89,77.8,77.89,54308.0,59.9385,59.9693,59.9,59.9693,54308.0
2019-07-12 14:50:00,77.89,77.98,77.89,77.94,40913.0,59.9693,60.0386,59.9693,60.0078,40913.0
2019-07-12 15:00:00,77.94,77.95,77.76,77.81,36319.0,60.0078,60.0155,59.8692,59.9077,36319.0
2019-07-12 15:10:00,77.8,77.81,77.64,77.67,36825.0,59.9,59.9077,59.7768,59.7999,36825.0
2019-07-12 15:20:00,77.67,77.68,77.58,77.61,41131.0,59.7999,59.8076,59.7306,59.7537,41131.0
2019-07-12 15:30:00,77.6,77.64,77.54,77.55,80612.0,59.746,59.7768,59.6998,59.7075,80612.0
2019-07-12 15:40:00,77.56,77.61,77.5,77.56,96378.0,59.7152,59.7537,59.669,59.7152,96378.0
2019-07-12 15:50:00,77.56,77.66,77.49,77.5,391688.0,59.7152,59.7922,59.6613,59.669,391688.0
2019-07-15 09:30:00,77.5,77.66,77.25,77.6,45882.0,59.669,59.7922,59.4765,59.746,45882.0
2019-07-15 09:40:00,77.6,77.69,77.38,77.69,44301.0,59.746,59.8153,59.5766,59.8153,44301.0
2019-07-15 09:50:00,77.7,77.81,77.63,77.74,51544.0,59.823,59.9077,59.7691,59.8538,51544.0
2019-07-15 10:00:00,77.72,77.9,77.72,77.89,57968.0,59.8384,59.977,59.8384,59.9693,57968.0
2019-07-15 10:10:00,77.9,78.05,77.86,78.03,50908.0,59.977,60.0924,59.9462,60.077,50908.0
2019-07-15 10:20:00,78.02,78.04,77.87,77.87,16082.0,60.0694,60.0847,59.9539,59.9539,16082.0
2019-07-15 10:30:00,77.85,77.88,77.74,77.76,21500.0,59.9385,59.9616,59.8538,59.8692,21500.0
2019-07-15 10:40:00,77.79,77.83,77.74,77.82,30379.0,59.8923,59.9231,59.8538,59.9154,30379.0
2019-07-15 10:50:00,77.84,77.87,77.79,77.85,18094.0,59.9308,59.9539,59.8923,59.9385,18094.0
2019-07-15 11:00:00,77.86,77.94,77.85,77.9,24227.0,59.9462,60.0078,59.9385,59.977,24227.0
2019-07-15 11:10:00,77.89,77.93,77.78,77.8,59579.0,59.9693,60.0001,59.8846,59.9,59579.0
2019-07-15 11:20:00,77.77,77.8,77.72,77.78,19232.0,59.8769,59.9,59.8384,59.8846,19232.0
2019-07-15 11:30:00,77.79,77.84,77.76,77.8,16511.0,59.8923,59.9308,59.8692,59.9,16511.0
2019-07-15 11:40:00,77.8,77.81,77.67,77.68,31709.0,59.9,59.9077,59.7999,59.8076,31709.0
2019-07-15 11:50:00,77.69,77.7,77.62,77.69,22754.0,59.8153,59.823,59.7614,59.8153,22754.0
2019-07-15 12:00:00,77.69,77.76,77.67,77.73,24193.0,59.8153,59.8692,59.7999,59.8461,24193.0
2019-07-15 12:10:00,77.73,77.8,77.7,77.73,40365.0,59.8461,59.9,59.823,59.8461,40365.0
2019-07-15 12:20:00,77.73,77.82,77.71,77.79,21651.0,59.8461,59.9154,59.8307,59.8923,21651.0
2019-07-15 12:30:00,77.79,77.83,77.77,77.81,17467.0,59.8923,59.9231,59.8769,59.9077,17467.0
2019-07-15 12:40:00,77.81,77.83,77.77,77.8,18311.0,59.9077,59.9231,59.8769,59.9,18311.0
2019-07-15 12:50:00,77.81,77.95,77.78,77.95,31659.0,59.9077,60.0155,59.8846,60.0155,31659.0
2019-07-15 13:00:00,77.93,77.93,77.85,77.85,16749.0,60.0001,60.0001,59.9385,59.9385,16749.0
2019-07-15 13:10:00,77.84,77.87,77.83,77.87,12726.0,59.9308,59.9539,59.9231,59.9539,12726.0
2019-07-15 13:20:00,77.87,78.01,77.85,78.01,30680.0,59.9539,60.0617,59.9385,60.0617,30680.0
2019-07-15 13:30:00,78.02,78.06,77.92,77.95,43251.0,60.0694,60.1001,59.9924,60.0155,43251.0
2019-07-15 13:40:00,77.95,78.04,77.92,77.99,24851.0,60.0155,60.0847,59.9924,60.0463,24851.0
2019-07-15 13:50:00,78.0,78.02,77.95,77.97,20808.0,60.054,60.0694,60.0155,60.0309,20808.0
2019-07-15 14:00:00,77.98,78.08,77.94,78.07,26078.0,60.0386,60.1155,60.0078,60.1078,26078.0
2019-07-15 14:10:00,78.05,78.14,78.04,78.14,31043.0,60.0924,60.1617,60.0847,60.1617,31043.0
2019-07-15 14:20:00,78.14,78.22,78.07,78.07,25625.0,60.1617,60.2233,60.1078,60.1078,25625.0
2019-07-15 14:30:00,78.07,78.16,78.06,78.13,53641.0,60.1078,60.1771,60.1001,60.154,53641.0
2019-07-15 14:40:00,78.13,78.13,78.03,78.06,31167.0,60.154,60.154,60.077,60.1001,31167.0
2019-07-15 14:50:00,78.07,78.12,78.04,78.12,24199.0,60.1078,60.1463,60.0847,60.1463,24199.0
2019-07-15 15:00:00,78.12,78.14,78.08,78.14,27425.0,60.1463,60.1617,60.1155,60.1617,27425.0
2019-07-15 15:10:00,78.13,78.14,78.08,78.11,25253.0,60.154,60.1617,60.1155,60.1386,25253.0
2019-07-15 15:20:00,78.11,78.16,78.08,78.11,34837.0,60.1386,60.1771,60.1155,60.1386,34837.0
2019-07-15 15:30:00,78.1,78.19,78.04,78.14,44896.0,60.1309,60.2002,60.0847,60.1617,44896.0
2019-07-15 15:40:00,78.15,78.21,78.12,78.13,74270.0,60.1694,60.2156,60.1463,60.154,74270.0
2019-07-15 15:50:00,78.13,78.15,78.01,78.1,207457.0,60.154,60.1694,60.0617,60.1309,207457.0
2019-07-16 09:30:00,77.94,78.16,77.89,78.01,68759.0,60.0078,60.1771,59.9693,60.0617,68759.0
2019-07-16 09:40:00,78.01,78.08,77.94,78.01,16649.0,60.0617,60.1155,60.0078,60.0617,16649.0
2019-07-16 09:50:00,78.0,78.03,77.89,77.9,14339.0,60.054,60.077,59.9693,59.977,14339.0
2019-07-16 10:00:00,77.88,77.96,77.69,77.69,58790.0,59.9616,60.0232,59.8153,59.8153,58790.0
2019-07-16 10:10:00,77.68,77.8,77.5,77.79,28454.0,59.8076,59.9,59.669,59.8923,28454.0
2019-07-16 10:20:00,77.78,77.84,77.69,77.69,38718.0,59.8846,59.9308,59.8153,59.8153,38718.0
2019-07-16 10:30:00,77.7,77.73,77.57,77.67,27480.0,59.823,59.8461,59.7229,59.7999,27480.0
2019-07-16 10:40:00,77.68,77.84,77.68,77.69,29192.0,59.8076,59.9308,59.8076,59.8153,29192.0
2019-07-16 10:50:00,77.68,77.7,77.54,77.56,27469.0,59.8076,59.823,59.6998,59.7152,27469.0
2019-07-16 11:00:00,77.55,77.56,77.43,77.43,37714.0,59.7075,59.7152,59.6151,59.6151,37714.0
2019-07-16 11:10:00,77.43,77.43,77.36,77.37,31388.0,59.6151,59.6151,59.5612,59.5689,31388.0
2019-07-16 11:20:00,77.38,77.42,77.3,77.33,42127.0,59.5766,59.6074,59.515,59.5381,42127.0
2019-07-16 11:30:00,77.33,77.44,77.29,77.34,82596.0,59.5381,59.6228,59.5073,59.5458,82596.0
2019-07-16 11:40:00,77.33,77.33,77.19,77.22,45566.0,59.5381,59.5381,59.4303,59.4534,45566.0
2019-07-16 11:50:00,77.21,77.23,77.08,77.1,34565.0,59.4457,59.4611,59.3456,59.361,34565.0
2019-07-16 12:00:00,77.08,77.39,77.06,77.34,51731.0,59.3456,59.5843,59.3302,59.5458,51731.0
2019-07-16 12:10:00,77.34,77.46,77.34,77.4,44060.0,59.5458,59.6382,59.5458,59.592,44060.0
2019-07-16 12:20:00,77.39,77.43,77.31,77.35,35012.0,59.5843,59.6151,59.5227,59.5535,35012.0
2019-07-16 12:30:00,77.35,77.35,77.29,77.33,36591.0,59.5535,59.5535,59.5073,59.5381,36591.0
2019-07-16 12:40:00,77.32,77.46,77.3,77.43,32724.0,59.5304,59.6382,59.515,59.6151,32724.0
2019-07-16 12:50:00,77.43,77.43,77.28,77.35,21123.0,59.6151,59.6151,59.4996,59.5535,21123.0
2019-07-16 13:00:00,77.36,77.5,77.36,77.39,43401.0,59.5612,59.669,59.5612,59.5843,43401.0
2019-07-16 13:10:00,77.38,77.52,77.37,77.5,47724.0,59.5766,59.6844,59.5689,59.669,47724.0
2019-07-16 13:20:00,77.5,77.5,77.43,77.43,16248.0,59.669,59.669,59.6151,59.6151,16248.0
2019-07-16 13:30:00,77.44,77.45,77.34,77.39,21162.0,59.6228,59.6305,59.5458,59.5843,21162.0
2019-07-16 13:40:00,77.39,77.4,77.34,77.38,23899.0,59.5843,59.592,59.5458,59.5766,23899.0
2019-07-16 13:50:00,77.37,77.37,77.28,77.31,15895.0,59.5689,59.5689,59.4996,59.5227,15895.0
2019-07-16 14:00:00,77.31,77.43,77.29,77.39,25217.0,59.5227,59.6151,59.5073,59.5843,25217.0
2019-07-16 14:10:00,77.39,77.44,77.36,77.38,32710.0,59.5843,59.6228,59.5612,59.5766,32710.0
2019-07-16 14:20:00,77.37,77.43,77.33,77.43,16047.0,59.5689,59.6151,59.5381,59.6151,16047.0
2019-07-16 14:30:00,77.44,77.51,77.42,77.45,36216.0,59.6228,59.6767,59.6074,59.6305,36216.0
2019-07-16 14:40:00,77.45,77.49,77.42,77.44,18936.0,59.6305,59.6613,59.6074,59.6228,18936.0
2019-07-16 14:50:00,77.43,77.45,77.36,77.36,24404.0,59.6151,59.6305,59.5612,59.5612,24404.0
2019-07-16 15:00:00,77.36,77.41,77.34,77.35,25630.0,59.5612,59.5997,59.5458,59.5535,25630.0
2019-07-16 15:10:00,77.35,77.44,77.33,77.43,32369.0,59.5535,59.6228,59.5381,59.6151,32369.0
2019-07-16 15:20:00,77.42,77.45,77.37,77.39,42995.0,59.6074,59.6305,59.5689,59.5843,42995.0
2019-07-16 15:30:00,77.39,77.4,77.31,77.39,64466.0,59.5843,59.592,59.5227,59.5843,64466.0
2019-07-16 15:40:00,77.39,77.49,77.38,77.42,106327.0,59.5843,59.6613,59.5766,59.6074,106327.0
2019-07-16 15:50:00,77.41,77.55,77.41,77.48,230650.0,59.5997,59.7075,59.5997,59.6536,230650.0
2019-07-17 09:30:00,77.72,78.1,77.69,77.94,101635.0,59.8384,60.1309,59.8153,60.0078,101635.0
2019-07-17 09:40:00,77.94,77.98,77.7,77.7,74945.0,60.0078,60.0386,59.823,59.823,74945.0
2019-07-17 09:50:00,77.71,77.79,77.67,77.7,90718.0,59.8307,59.8923,59.7999,59.823,90718.0
2019-07-17 10:00:00,77.68,77.69,77.52,77.56,32511.0,59.8076,59.8153,59.6844,59.7152,32511.0
2019-07-17 10:10:00,77.56,77.69,77.51,77.53,60365.0,59.7152,59.8153,59.6767,59.6921,60365.0
2019-07-17 10:20:00,77.5,77.54,77.38,77.38,18959.0,59.669,59.6998,59.5766,59.5766,18959.0
2019-07-17 10:30:00,77.4,77.45,77.31,77.35,26485.0,59.592,59.6305,59.5227,59.5535,26485.0
2019-07-17 10:40:00,77.35,77.62,77.35,77.58,39663.0,59.5535,59.7614,59.5535,59.7306,39663.0
2019-07-17 10:50:00,77.58,77.59,77.45,77.58,20261.0,59.7306,59.7383,59.6305,59.7306,20261.0
2019-07-17 11:00:00,77.6,77.69,77.57,77.6,52389.0,59.746,59.8153,59.7229,59.746,52389.0
2019-07-17 11:10:00,77.61,77.7,77.61,77.69,19250.0,59.7537,59.823,59.7537,59.8153,19250.0
2019-07-17 11:20:00,77.69,77.73,77.65,77.72,41555.0,59.8153,59.8461,59.7845,59.8384,41555.0
2019-07-17 11:30:00,77.72,77.75,77.68,77.72,60684.0,59.8384,59.8615,59.8076,59.8384,60684.0
2019-07-17 11:40:00,77.73,77.76,77.62,77.62,73741.0,59.8461,59.8692,59.7614,59.7614,73741.0
2019-07-17 11:50:00,77.63,77.75,77.63,77.72,18777.0,59.7691,59.8615,59.7691,59.8384,18777.0
2019-07-17 12:00:00,77.74,77.79,77.69,77.7,23918.0,59.8538,59.8923,59.8153,59.823,23918.0
2019-07-17 12:10:00,77.7,77.75,77.67,77.73,19956.0,59.823,59.8615,59.7999,59.8461,19956.0
2019-07-17 12:20:00,77.73,77.84,77.71,77.8,59998.0,59.8461,59.9308,59.8307,59.9,59998.0
2019-07-17 12:30:00,77.81,77.9,77.79,77.88,130591.0,59.9077,59.977,59.8923,59.9616,130591.0
2019-07-17 12:40:00,77.88,77.89,77.77,77.79,37298.0,59.9616,59.9693,59.8769,59.8923,37298.0
2019-07-17 12:50:00,77.8,77.87,77.74,77.85,26184.0,59.9,59.9539,59.8538,59.9385,26184.0
2019-07-17 13:00:00,77.85,77.92,77.83,77.89,29692.0,59.9385,59.9924,59.9231,59.9693,29692.0
2019-07-17 13:10:00,77.89,77.89,77.81,77.82,24072.0,59.9693,59.9693,59.9077,59.9154,24072.0
2019-07-17 13:20:00,77.81,77.88,77.8,77.88,33065.0,59.9077,59.9616,59.9,59.9616,33065.0
2019-07-17 13:30:00,77.87,78.08,77.86,78.08,135583.0,59.9539,60.1155,59.9462,60.1155,135583.0
2019-07-17 13:40:00,78.09,78.14,77.92,77.95,36154.0,60.1232,60.1617,59.9924,60.0155,36154.0
2019-07-17 13:50:00,77.95,77.99,77.87,77.89,24213.0,60.0155,60.0463,59.9539,59.9693,24213.0
2019-07-17 14:00:00,77.9,77.9,77.66,77.66,42422.0,59.977,59.977,59.7922,59.7922,42422.0
2019-07-17 14:10:00,77.67,77.67,77.53,77.62,44119.0,59.7999,59.7999,59.6921,59.7614,44119.0
2019-07-17 14:20:00,77.61,77.66,77.58,77.61,34095.0,59.7537,59.7922,59.7306,59.7537,34095.0
2019-07-17 14:30:00,77.62,77.66,77.57,77.59,32048.0,59.7614,59.7922,59.7229,59.7383,32048.0
2019-07-17 14:40:00,77.58,77.64,77.53,77.64,46715.0,59.7306,59.7768,59.6921,59.7768,46715.0
2019-07-17 14:50:00,77.63,77.66,77.53,77.54,36545.0,59.7691,59.7922,59.6921,59.6998,36545.0
2019-07-17 15:00:00,77.53,77.57,77.45,77.56,53545.0,59.6921,59.7229,59.6305,59.7152,53545.0
2019-07-17 15:10:00,77.55,77.58,77.48,77.49,45388.0,59.7075,59.7306,59.6536,59.6613,45388.0
2019-07-17 15:20:00,77.5,77.6,77.41,77.55,68021.0,59.669,59.746,59.5997,59.7075,68021.0
2019-07-17 15:30:00,77.55,77.77,77.53,77.65,80539.0,59.7075,59.8769,59.6921,59.7845,80539.0
2019-07-17 15:40:00,77.65,77.65,77.41,77.53,107653.0,59.7845,59.7845,59.5997,59.6921,107653.0
2019-07-17 15:50:00,77.54,77.59,77.35,77.38,282457.0,59.6998,59.7383,59.5535,59.5766,282457.0
2019-07-18 09:30:00,77.29,77.32,76.56,76.66,107341.0,59.5073,59.5304,58.9453,59.0223,107341.0
2019-07-18 09:40:00,76.67,76.93,76.65,76.81,41154.0,59.03,59.2301,59.0146,59.1377,41154.0
2019-07-18 09:50:00,76.79,76.81,76.64,76.66,39952.0,59.1223,59.1377,59.0069,59.0223,39952.0
2019-07-18 10:00:00,76.67,76.7,76.52,76.52,69379.0,59.03,59.0531,58.9145,58.9145,69379.0
2019-07-18 10:10:00,76.52,76.71,76.47,76.65,53470.0,58.9145,59.0608,58.876,59.0146,53470.0
2019-07-18 10:20:00,76.66,76.69,76.62,76.65,45501.0,59.0223,59.0454,58.9915,59.0146,45501.0
2019-07-18 10:30:00,76.64,76.75,76.62,76.74,40743.0,59.0069,59.0915,58.9915,59.0838,40743.0
2019-07-18 10:40:00,76.75,76.76,76.67,76.73,51048.0,59.0915,59.0992,59.03,59.0762,51048.0
2019-07-18 10:50:00,76.73,76.78,76.64,76.77,35365.0,59.0762,59.1146,59.0069,59.1069,35365.0
2019-07-18 11:00:00,76.78,76.83,76.72,76.75,34105.0,59.1146,59.1531,59.0685,59.0915,34105.0
2019-07-18 11:10:00,76.75,76.81,76.72,76.8,32006.0,59.0915,59.1377,59.0685,59.13,32006.0
2019-07-18 11:20:00,76.79,76.84,76.72,76.72,69440.0,59.1223,59.1608,59.0685,59.0685,69440.0
2019-07-18 11:30:00,76.72,76.72,76.57,76.62,35129.0,59.0685,59.0685,58.953,58.9915,35129.0
2019-07-18 11:40:00,76.62,76.73,76.62,76.64,29812.0,58.9915,59.0762,58.9915,59.0069,29812.0
2019-07-18 11:50:00,76.64,76.68,76.6,76.65,25545.0,59.0069,59.0377,58.9761,59.0146,25545.0
2019-07-18 12:00:00,76.66,76.77,76.64,76.75,35330.0,59.0223,59.1069,59.0069,59.0915,35330.0
2019-07-18 12:10:00,76.76,76.79,76.73,76.77,40784.0,59.0992,59.1223,59.0762,59.1069,40784.0
2019-07-18 12:20:00,76.78,76.79,76.71,76.73,25494.0,59.1146,59.1223,59.0608,59.0762,25494.0
2019-07-18 12:30:00,76.74,76.77,76.68,76.74,26492.0,59.0838,59.1069,59.0377,59.0838,26492.0
2019-07-18 12:40:00,76.73,76.78,76.7,76.73,27180.0,59.0762,59.1146,59.0531,59.0762,27180.0
2019-07-18 12:50:00,76.73,76.89,76.69,76.89,53066.0,59.0762,59.1993,59.0454,59.1993,53066.0
2019-07-18 13:00:00,76.9,77.13,76.9,77.11,36361.0,59.207,59.3841,59.207,59.3687,36361.0
2019-07-18 13:10:00,77.11,77.17,77.1,77.12,35000.0,59.3687,59.4149,59.361,59.3764,35000.0
2019-07-18 13:20:00,77.1,77.13,77.04,77.05,56644.0,59.361,59.3841,59.3148,59.3225,56644.0
2019-07-18 13:30:00,77.05,77.06,76.93,76.94,39162.0,59.3225,59.3302,59.2301,59.2378,39162.0
2019-07-18 13:40:00,76.94,77.0,76.92,76.95,31910.0,59.2378,59.284,59.2224,59.2455,31910.0
2019-07-18 13:50:00,76.94,76.98,76.89,76.9,32138.0,59.2378,59.2686,59.1993,59.207,32138.0
2019-07-18 14:00:00,76.89,76.96,76.89,76.95,49595.0,59.1993,59.2532,59.1993,59.2455,49595.0
2019-07-18 14:10:00,76.95,77.04,76.9,77.03,54218.0,59.2455,59.3148,59.207,59.3071,54218.0
2019-07-18 14:20:00,77.04,77.17,77.0,77.09,83648.0,59.3148,59.4149,59.284,59.3533,83648.0
2019-07-18 14:30:00,77.09,77.11,77.06,77.08,55215.0,59.3533,59.3687,59.3302,59.3456,55215.0
2019-07-18 14:40:00,77.09,77.17,77.08,77.17,45336.0,59.3533,59.4149,59.3456,59.4149,45336.0
2019-07-18 14:50:00,77.17,77.36,77.1,77.36,61797.0,59.4149,59.5612,59.361,59.5612,61797.0
2019-07-18 15:00:00,77.37,77.48,77.31,77.36,65305.0,59.5689,59.6536,59.5227,59.5612,65305.0
2019-07-18 15:10:00,77.36,77.46,77.32,77.32,47803.0,59.5612,59.6382,59.5304,59.5304,47803.0
2019-07-18 15:20:00,77.33,77.34,77.24,77.27,50742.0,59.5381,59.5458,59.4688,59.4919,50742.0
2019-07-18 15:30:00,77.27,77.34,77.24,77.33,58339.0,59.4919,59.5458,59.4688,59.5381,58339.0
2019-07-18 15:40:00,77.33,77.4,77.28,77.29,89754.0,59.5381,59.592,59.4996,59.5073,89754.0
2019-07-18 15:50:00,77.28,77.46,77.21,77.43,290089.0,59.4996,59.6382,59.4457,59.6151,290089.0
2019-07-19 09:30:00,77.19,77.25,76.93,77.08,156284.0,59.4303,59.4765,59.2301,59.3456,156284.0
2019-07-19 09:40:00,77.05,77.35,77.0,77.3,65185.0,59.3225,59.5535,59.284,59.515,65185.0
2019-07-19 09:50:00,77.32,77.57,77.29,77.47,62365.0,59.5304,59.7229,59.5073,59.6459,62365.0
2019-07-19 10:00:00,77.48,77.62,77.42,77.43,44258.0,59.6536,59.7614,59.6074,59.6151,44258.0
2019-07-19 10:10:00,77.4,77.45,77.3,77.4,31873.0,59.592,59.6305,59.515,59.592,31873.0
2019-07-19 10:20:00,77.41,77.51,77.3,77.35,56562.0,59.5997,59.6767,59.515,59.5535,56562.0
2019-07-19 10:30:00,77.33,77.46,77.32,77.33,46344.0,59.5381,59.6382,59.5304,59.5381,46344.0
2019-07-19 10:40:00,77.33,77.54,77.24,77.49,27452.0,59.5381,59.6998,59.4688,59.6613,27452.0
2019-07-19 10:50:00,77.52,77.55,77.43,77.43,34600.0,59.6844,59.7075,59.6151,59.6151,34600.0
2019-07-19 11:00:00,77.43,77.53,77.24,77.25,46727.0,59.6151,59.6921,59.4688,59.4765,46727.0
2019-07-19 11:10:00,77.23,77.24,77.16,77.2,40466.0,59.4611,59.4688,59.4072,59.438,40466.0
2019-07-19 11:20:00,77.2,77.27,77.16,77.23,92186.0,59.438,59.4919,59.4072,59.4611,92186.0
2019-07-19 11:30:00,77.23,77.4,77.23,77.4,37153.0,59.4611,59.592,59.4611,59.592,37153.0
2019-07-19 11:40:00,77.4,77.47,77.33,77.34,38631.0,59.592,59.6459,59.5381,59.5458,38631.0
2019-07-19 11:50:00,77.34,77.36,77.12,77.18,68545.0,59.5458,59.5612,59.3764,59.4226,68545.0
2019-07-19 12:00:00,77.17,77.34,77.16,77.32,29274.0,59.4149,59.5458,59.4072,59.5304,29274.0
2019-07-19 12:10:00,77.33,77.35,77.26,77.27,32928.0,59.5381,59.5535,59.4842,59.4919,32928.0
2019-07-19 12:20:00,77.26,77.39,77.26,77.38,28958.0,59.4842,59.5843,59.4842,59.5766,28958.0
2019-07-19 12:30:00,77.38,77.4,77.33,77.36,21696.0,59.5766,59.592,59.5381,59.5612,21696.0
2019-07-19 12:40:00,77.36,77.37,77.28,77.31,19445.0,59.5612,59.5689,59.4996,59.5227,19445.0
2019-07-19 12:50:00,77.31,77.46,77.29,77.46,18011.0,59.5227,59.6382,59.5073,59.6382,18011.0
2019-07-19 13:00:00,77.47,77.47,77.35,77.36,15819.0,59.6459,59.6459,59.5535,59.5612,15819.0
2019-07-19 13:10:00,77.35,77.37,77.25,77.27,16391.0,59.5535,59.5689,59.4765,59.4919,16391.0
2019-07-19 13:20:00,77.27,77.27,77.17,77.17,14723.0,59.4919,59.4919,59.4149,59.4149,14723.0
2019-07-19 13:30:00,77.17,77.19,77.11,77.18,36464.0,59.4149,59.4303,59.3687,59.4226,36464.0
2019-07-19 13:40:00,77.18,77.18,77.12,77.15,16740.0,59.4226,59.4226,59.3764,59.3995,16740.0
2019-07-19 13:50:00,77.14,77.18,77.1,77.15,28130.0,59.3918,59.4226,59.361,59.3995,28130.0
2019-07-19 14:00:00,77.15,77.23,77.0,77.0,25330.0,59.3995,59.4611,59.284,59.284,25330.0
2019-07-19 14:10:00,76.98,77.05,76.94,76.97,28393.0,59.2686,59.3225,59.2378,59.2609,28393.0
2019-07-19 14:20:00,76.96,77.05,76.96,77.02,28418.0,59.2532,59.3225,59.2532,59.2994,28418.0
2019-07-19 14:30:00,77.02,77.1,76.89,76.93,40258.0,59.2994,59.361,59.1993,59.2301,40258.0
2019-07-19 14:40:00,76.94,76.98,76.86,76.89,22494.0,59.2378,59.2686,59.1762,59.1993,22494.0
2019-07-19 14:50:00,76.89,76.94,76.82,76.89,42788.0,59.1993,59.2378,59.1454,59.1993,42788.0
2019-07-19 15:00:00,76.88,76.89,76.76,76.76,36785.0,59.1916,59.1993,59.0992,59.0992,36785.0
2019-07-19 15:10:00,76.76,76.81,76.67,76.76,48690.0,59.0992,59.1377,59.03,59.0992,48690.0
2019-07-19 15:20:00,76.75,76.9,76.72,76.88,56192.0,59.0915,59.207,59.0685,59.1916,56192.0
2019-07-19 15:30:00,76.88,76.98,76.88,76.94,58463.0,59.1916,59.2686,59.1916,59.2378,58463.0
2019-07-19 15:40:00,76.95,77.16,76.87,76.88,140680.0,59.2455,59.4072,59.1839,59.1916,140680.0
2019-07-19 15:50:00,76.88,77.03,76.82,76.84,335604.0,59.1916,59.3071,59.1454,59.1608,335604.0
2019-07-22 09:30:00,76.88,76.93,76.31,76.53,100335.0,59.1916,59.2301,58.7528,58.9222,100335.0
2019-07-22 09:40:00,76.5,76.5,76.08,76.16,74011.0,58.8991,58.8991,58.5757,58.6373,74011.0
2019-07-22 09:50:00,76.16,76.46,76.13,76.42,48837.0,58.6373,58.8683,58.6142,58.8375,48837.0
2019-07-22 10:00:00,76.43,76.47,76.25,76.36,71155.0,58.8452,58.876,58.7066,58.7913,71155.0
2019-07-22 10:10:00,76.38,76.45,76.21,76.21,33733.0,58.8067,58.8606,58.6758,58.6758,33733.0
2019-07-22 10:20:00,76.21,76.33,76.15,76.15,46825.0,58.6758,58.7682,58.6296,58.6296,46825.0
2019-07-22 10:30:00,76.15,76.26,76.11,76.23,53582.0,58.6296,58.7143,58.5988,58.6912,53582.0
2019-07-22 10:40:00,76.23,76.3,76.18,76.29,23488.0,58.6912,58.7451,58.6527,58.7374,23488.0
2019-07-22 10:50:00,76.28,76.39,76.28,76.29,28830.0,58.7297,58.8144,58.7297,58.7374,28830.0
2019-07-22 11:00:00,76.27,76.3,76.17,76.17,43600.0,58.722,58.7451,58.645,58.645,43600.0
2019-07-22 11:10:00,76.17,76.17,76.05,76.06,38331.0,58.645,58.645,58.5526,58.5603,38331.0
2019-07-22 11:20:00,76.05,76.05,75.92,75.95,53607.0,58.5526,58.5526,58.4525,58.4756,53607.0
2019-07-22 11:30:00,75.94,76.0,75.92,75.96,26167.0,58.4679,58.5141,58.4525,58.4833,26167.0
2019-07-22 11:40:00,75.95,75.95,75.88,75.91,25712.0,58.4756,58.4756,58.4217,58.4448,25712.0
2019-07-22 11:50:00,75.9,75.95,75.84,75.85,32570.0,58.4371,58.4756,58.3909,58.3986,32570.0
2019-07-22 12:00:00,75.85,75.86,75.77,75.83,40507.0,58.3986,58.4063,58.337,58.3832,40507.0
2019-07-22 12:10:00,75.82,75.91,75.81,75.86,45381.0,58.3755,58.4448,58.3678,58.4063,45381.0
2019-07-22 12:20:00,75.85,76.07,75.83,76.05,60563.0,58.3986,58.568,58.3832,58.5526,60563.0
2019-07-22 12:30:00,76.05,76.09,75.99,76.06,67986.0,58.5526,58.5834,58.5064,58.5603,67986.0
2019-07-22 12:40:00,76.06,76.12,76.0,76.0,37775.0,58.5603,58.6065,58.5141,58.5141,37775.0
2019-07-22 12:50:00,76.01,76.11,76.0,76.05,64777.0,58.5218,58.5988,58.5141,58.5526,64777.0
2019-07-22 13:00:00,76.06,76.1,76.04,76.05,22823.0,58.5603,58.5911,58.5449,58.5526,22823.0
2019-07-22 13:10:00,76.06,76.08,76.02,76.08,31655.0,58.5603,58.5757,58.5295,58.5757,31655.0
2019-07-22 13:20:00,76.09,76.12,76.06,76.1,78311.0,58.5834,58.6065,58.5603,58.5911,78311.0
2019-07-22 13:30:00,76.1,76.16,76.09,76.13,34398.0,58.5911,58.6373,58.5834,58.6142,34398.0
2019-07-22 13:40:00,76.14,76.26,76.13,76.21,18032.0,58.6219,58.7143,58.6142,58.6758,18032.0
2019-07-22 13:50:00,76.22,76.23,76.14,76.15,18029.0,58.6835,58.6912,58.6219,58.6296,18029.0
2019-07-22 14:00:00,76.15,76.2,76.15,76.15,28291.0,58.6296,58.6681,58.6296,58.6296,28291.0
2019-07-22 14:10:00,76.15,76.26,76.12,76.21,51250.0,58.6296,58.7143,58.6065,58.6758,51250.0
2019-07-22 14:20:00,76.21,76.25,76.2,76.21,34684.0,58.6758,58.7066,58.6681,58.6758,34684.0
2019-07-22 14:30:00,76.21,76.44,76.21,76.4,49289.0,58.6758,58.8529,58.6758,58.8221,49289.0
2019-07-22 14:40:00,76.4,76.45,76.39,76.41,47821.0,58.8221,58.8606,58.8144,58.8298,47821.0
2019-07-22 14:50:00,76.41,76.48,76.37,76.48,36917.0,58.8298,58.8837,58.799,58.8837,36917.0
2019-07-22 15:00:00,76.48,76.58,76.31,76.31,71333.0,58.8837,58.9607,58.7528,58.7528,71333.0
2019-07-22 15:10:00,76.31,76.37,76.3,76.37,49940.0,58.7528,58.799,58.7451,58.799,49940.0
2019-07-22 15:20:00,76.38,76.4,76.18,76.25,48515.0,58.8067,58.8221,58.6527,58.7066,48515.0
2019-07-22 15:30:00,76.24,76.26,75.99,76.01,68999.0,58.6989,58.7143,58.5064,58.5218,68999.0
2019-07-22 15:40:00,76.01,76.07,75.92,76.04,67866.0,58.5218,58.568,58.4525,58.5449,67866.0
2019-07-22 15:50:00,76.04,76.26,75.98,76.26,171075.0,58.5449,58.7143,58.4987,58.7143,171075.0
2019-07-23 09:30:00,76.1,76.2,75.66,75.68,76162.0,58.5911,58.6681,58.2523,58.2677,76162.0
2019-07-23 09:40:00,75.66,75.8,75.46,75.73,121513.0,58.2523,58.3601,58.0983,58.3062,121513.0
2019-07-23 09:50:00,75.7,75.7,75.33,75.5,68780.0,58.2831,58.2831,57.9983,58.1291,68780.0
2019-07-23 10:00:00,75.51,75.67,75.5,75.54,127959.0,58.1368,58.26,58.1291,58.1599,127959.0
2019-07-23 10:10:00,75.56,75.76,75.53,75.75,31713.0,58.1753,58.3293,58.1522,58.3216,31713.0
2019-07-23 10:20:00,75.74,75.82,75.65,75.75,33159.0,58.3139,58.3755,58.2446,58.3216,33159.0
2019-07-23 10:30:00,75.73,75.87,75.7,75.83,25259.0,58.3062,58.414,58.2831,58.3832,25259.0
2019-07-23 10:40:00,75.83,75.87,75.74,75.83,20229.0,58.3832,58.414,58.3139,58.3832,20229.0
2019-07-23 10:50:00,75.84,75.95,75.66,75.66,30197.0,58.3909,58.4756,58.2523,58.2523,30197.0
2019-07-23 11:00:00,75.65,75.73,75.63,75.66,23412.0,58.2446,58.3062,58.2292,58.2523,23412.0
2019-07-23 11:10:00,75.65,75.72,75.61,75.67,20304.0,58.2446,58.2985,58.2138,58.26,20304.0
2019-07-23 11:20:00,75.66,75.69,75.58,75.67,17328.0,58.2523,58.2754,58.1907,58.26,17328.0
2019-07-23 11:30:00,75.66,75.68,75.63,75.66,20349.0,58.2523,58.2677,58.2292,58.2523,20349.0
2019-07-23 11:40:00,75.66,75.66,75.54,75.57,33243.0,58.2523,58.2523,58.1599,58.183,33243.0
2019-07-23 11:50:00,75.56,75.6,75.53,75.58,36953.0,58.1753,58.2061,58.1522,58.1907,36953.0
2019-07-23 12:00:00,75.58,75.6,75.49,75.53,47337.0,58.1907,58.2061,58.1214,58.1522,47337.0
2019-07-23 12:10:00,75.53,75.75,75.53,75.64,71989.0,58.1522,58.3216,58.1522,58.2369,71989.0
2019-07-23 12:20:00,75.63,75.74,75.6,75.6,26758.0,58.2292,58.3139,58.2061,58.2061,26758.0
2019-07-23 12:30:00,75.61,75.61,75.54,75.55,46645.0,58.2138,58.2138,58.1599,58.1676,46645.0
2019-07-23 12:40:00,75.53,75.6,75.51,75.56,49917.0,58.1522,58.2061,58.1368,58.1753,49917.0
2019-07-23 12:50:00,75.57,75.59,75.48,75.52,27097.0,58.183,58.1984,58.1137,58.1445,27097.0
2019-07-23 13:00:00,75.51,75.52,75.42,75.42,40966.0,58.1368,58.1445,58.0676,58.0676,40966.0
2019-07-23 13:10:00,75.41,75.5,75.39,75.48,29262.0,58.0599,58.1291,58.0445,58.1137,29262.0
2019-07-23 13:20:00,75.48,75.5,75.35,75.35,28673.0,58.1137,58.1291,58.0137,58.0137,28673.0
2019-07-23 13:30:00,75.36,75.38,75.27,75.34,88770.0,58.0214,58.0368,57.9521,58.006,88770.0
2019-07-23 13:40:00,75.34,75.62,75.33,75.53,58827.0,58.006,58.2215,57.9983,58.1522,58827.0
2019-07-23 13:50:00,75.53,75.63,75.47,75.59,30044.0,58.1522,58.2292,58.106,58.1984,30044.0
2019-07-23 14:00:00,75.59,75.67,75.56,75.6,29186.0,58.1984,58.26,58.1753,58.2061,29186.0
2019-07-23 14:10:00,75.6,75.65,75.58,75.59,29898.0,58.2061,58.2446,58.1907,58.1984,29898.0
2019-07-23 14:20:00,75.59,75.66,75.58,75.59,22976.0,58.1984,58.2523,58.1907,58.1984,22976.0
2019-07-23 14:30:00,75.59,75.62,75.56,75.56,28157.0,58.1984,58.2215,58.1753,58.1753,28157.0
2019-07-23 14:40:00,75.56,75.59,75.5,75.55,61729.0,58.1753,58.1984,58.1291,58.1676,61729.0
2019-07-23 14:50:00,75.55,75.74,75.55,75.71,25218.0,58.1676,58.3139,58.1676,58.2908,25218.0
2019-07-23 15:00:00,75.7,75.74,75.58,75.62,50232.0,58.2831,58.3139,58.1907,58.2215,50232.0
2019-07-23 15:10:00,75.62,75.7,75.58,75.59,34377.0,58.2215,58.2831,58.1907,58.1984,34377.0
2019-07-23 15:20:00,75.58,75.65,75.56,75.59,43872.0,58.1907,58.2446,58.1753,58.1984,43872.0
2019-07-23 15:30:00,75.59,75.77,75.57,75.58,77977.0,58.1984,58.337,58.183,58.1907,77977.0
2019-07-23 15:40:00,75.59,75.59,75.48,75.49,99722.0,58.1984,58.1984,58.1137,58.1214,99722.0
2019-07-23 15:50:00,75.49,75.58,75.37,75.43,319864.0,58.1214,58.1907,58.0291,58.0753,319864.0
2019-07-24 09:30:00,75.66,75.72,75.28,75.35,64914.0,58.2523,58.2985,57.9598,58.0137,64914.0
2019-07-24 09:40:00,75.36,75.44,75.08,75.14,62115.0,58.0214,58.083,57.8058,57.852,62115.0
2019-07-24 09:50:00,75.16,75.26,75.08,75.16,47255.0,57.8674,57.9444,57.8058,57.8674,47255.0
2019-07-24 10:00:00,75.15,75.24,75.11,75.18,58269.0,57.8597,57.929,57.8289,57.8828,58269.0
2019-07-24 10:10:00,75.19,75.34,75.15,75.34,53085.0,57.8905,58.006,57.8597,58.006,53085.0
2019-07-24 10:20:00,75.34,75.37,75.2,75.2,29986.0,58.006,58.0291,57.8982,57.8982,29986.0
2019-07-24 10:30:00,75.19,75.29,75.18,75.22,33892.0,57.8905,57.9675,57.8828,57.9136,33892.0
2019-07-24 10:40:00,75.2,75.47,75.19,75.44,35944.0,57.8982,58.106,57.8905,58.083,35944.0
2019-07-24 10:50:00,75.42,75.44,75.17,75.23,34605.0,58.0676,58.083,57.8751,57.9213,34605.0
2019-07-24 11:00:00,75.25,75.27,75.04,75.05,31352.0,57.9367,57.9521,57.775,57.7827,31352.0
2019-07-24 11:10:00,75.05,75.13,74.98,75.09,89726.0,57.7827,57.8443,57.7288,57.8135,89726.0
2019-07-24 11:20:00,75.08,75.12,74.95,75.08,63285.0,57.8058,57.8366,57.7057,57.8058,63285.0
2019-07-24 11:30:00,75.08,75.19,75.03,75.12,23844.0,57.8058,57.8905,57.7673,57.8366,23844.0
2019-07-24 11:40:00,75.12,75.17,75.12,75.15,26382.0,57.8366,57.8751,57.8366,57.8597,26382.0
2019-07-24 11:50:00,75.16,75.19,75.1,75.11,24052.0,57.8674,57.8905,57.8212,57.8289,24052.0
2019-07-24 12:00:00,75.1,75.16,75.06,75.16,22984.0,57.8212,57.8674,57.7904,57.8674,22984.0
2019-07-24 12:10:00,75.16,75.29,75.15,75.16,53977.0,57.8674,57.9675,57.8597,57.8674,53977.0
2019-07-24 12:20:00,75.15,75.23,75.14,75.15,41287.0,57.8597,57.9213,57.852,57.8597,41287.0
2019-07-24 12:30:00,75.14,75.14,75.06,75.07,50458.0,57.852,57.852,57.7904,57.7981,50458.0
2019-07-24 12:40:00,75.07,75.1,75.05,75.07,32353.0,57.7981,57.8212,57.7827,57.7981,32353.0
2019-07-24 12:50:00,75.07,75.11,75.03,75.1,45379.0,57.7981,57.8289,57.7673,57.8212,45379.0
2019-07-24 13:00:00,75.1,75.14,75.04,75.07,31320.0,57.8212,57.852,57.775,57.7981,31320.0
2019-07-24 13:10:00,75.07,75.11,75.03,75.05,35956.0,57.7981,57.8289,57.7673,57.7827,35956.0
2019-07-24 13:20:00,75.05,75.08,75.01,75.03,43522.0,57.7827,57.8058,57.7519,57.7673,43522.0
2019-07-24 13:30:00,75.02,75.05,74.95,75.0,60233.0,57.7596,57.7827,57.7057,57.7442,60233.0
2019-07-24 13:40:00,75.0,75.11,74.99,75.08,40764.0,57.7442,57.8289,57.7365,57.8058,40764.0
2019-07-24 13:50:00,75.07,75.08,74.99,75.02,30020.0,57.7981,57.8058,57.7365,57.7596,30020.0
2019-07-24 14:00:00,75.01,75.09,75.01,75.03,34061.0,57.7519,57.8135,57.7519,57.7673,34061.0
2019-07-24 14:10:00,75.02,75.09,75.0,75.06,31065.0,57.7596,57.8135,57.7442,57.7904,31065.0
2019-07-24 14:20:00,75.06,75.1,75.04,75.08,29087.0,57.7904,57.8212,57.775,57.8058,29087.0
2019-07-24 14:30:00,75.08,75.15,75.07,75.1,43687.0,57.8058,57.8597,57.7981,57.8212,43687.0
2019-07-24 14:40:00,75.09,75.12,75.03,75.06,26996.0,57.8135,57.8366,57.7673,57.7904,26996.0
2019-07-24 14:50:00,75.06,75.09,75.01,75.03,40381.0,57.7904,57.8135,57.7519,57.7673,40381.0
2019-07-24 15:00:00,75.04,75.09,74.99,75.01,57159.0,57.775,57.8135,57.7365,57.7519,57159.0
2019-07-24 15:10:00,75.01,75.04,74.99,75.01,46412.0,57.7519,57.775,57.7365,57.7519,46412.0
2019-07-24 15:20:00,75.01,75.09,75.0,75.05,49193.0,57.7519,57.8135,57.7442,57.7827,49193.0
2019-07-24 15:30:00,75.05,75.08,74.89,74.93,135638.0,57.7827,57.8058,57.6595,57.6903,135638.0
2019-07-24 15:40:00,74.93,75.06,74.92,75.04,185143.0,57.6903,57.7904,57.6826,57.775,185143.0
2019-07-24 15:50:00,75.04,75.21,75.02,75.18,334065.0,57.775,57.9059,57.7596,57.8828,334065.0
2019-07-25 09:30:00,75.15,75.4,75.07,75.16,64958.0,57.8597,58.0522,57.7981,57.8674,64958.0
2019-07-25 09:40:00,75.16,75.43,75.08,75.27,61547.0,57.8674,58.0753,57.8058,57.9521,61547.0
2019-07-25 09:50:00,75.25,75.33,74.94,74.95,48520.0,57.9367,57.9983,57.698,57.7057,48520.0
2019-07-25 10:00:00,74.95,74.95,74.75,74.86,75467.0,57.7057,57.7057,57.5517,57.6364,75467.0
2019-07-25 10:10:00,74.87,75.16,74.84,75.07,52254.0,57.6441,57.8674,57.621,57.7981,52254.0
2019-07-25 10:20:00,75.07,75.1,74.96,75.03,24180.0,57.7981,57.8212,57.7134,57.7673,24180.0
2019-07-25 10:30:00,75.01,75.07,74.9,74.96,33199.0,57.7519,57.7981,57.6672,57.7134,33199.0
2019-07-25 10:40:00,74.97,75.03,74.85,74.96,37164.0,57.7211,57.7673,57.6287,57.7134,37164.0
2019-07-25 10:50:00,74.96,75.03,74.9,74.91,45862.0,57.7134,57.7673,57.6672,57.6749,45862.0
2019-07-25 11:00:00,74.92,75.03,74.87,74.87,42052.0,57.6826,57.7673,57.6441,57.6441,42052.0
2019-07-25 11:10:00,74.85,74.87,74.78,74.83,33868.0,57.6287,57.6441,57.5748,57.6133,33868.0
2019-07-25 11:20:00,74.81,74.92,74.81,74.84,67230.0,57.5979,57.6826,57.5979,57.621,67230.0
2019-07-25 11:30:00,74.85,74.86,74.74,74.77,86725.0,57.6287,57.6364,57.544,57.5671,86725.0
2019-07-25 11:40:00,74.77,74.82,74.6,74.64,59045.0,57.5671,57.6056,57.4362,57.467,59045.0
2019-07-25 11:50:00,74.64,74.73,74.6,74.71,33801.0,57.467,57.5363,57.4362,57.5209,33801.0
2019-07-25 12:00:00,74.7,74.71,74.61,74.63,29375.0,57.5132,57.5209,57.4439,57.4593,29375.0
2019-07-25 12:10:00,74.63,74.77,74.6,74.75,51218.0,57.4593,57.5671,57.4362,57.5517,51218.0
2019-07-25 12:20:00,74.75,74.82,74.71,74.72,40985.0,57.5517,57.6056,57.5209,57.5286,40985.0
2019-07-25 12:30:00,74.72,74.8,74.71,74.73,43081.0,57.5286,57.5902,57.5209,57.5363,43081.0
2019-07-25 12:40:00,74.74,74.83,74.67,74.8,35473.0,57.544,57.6133,57.4901,57.5902,35473.0
2019-07-25 12:50:00,74.79,74.93,74.71,74.89,32410.0,57.5825,57.6903,57.5209,57.6595,32410.0
2019-07-25 13:00:00,74.9,74.92,74.75,74.83,25986.0,57.6672,57.6826,57.5517,57.6133,25986.0
2019-07-25 13:10:00,74.83,74.88,74.75,74.88,54047.0,57.6133,57.6518,57.5517,57.6518,54047.0
2019-07-25 13:20:00,74.88,74.88,74.79,74.84,52805.0,57.6518,57.6518,57.5825,57.621,52805.0
2019-07-25 13:30:00,74.84,74.9,74.8,74.83,25967.0,57.621,57.6672,57.5902,57.6133,25967.0
2019-07-25 13:40:00,74.83,75.02,74.83,74.99,49480.0,57.6133,57.7596,57.6133,57.7365,49480.0
2019-07-25 13:50:00,74.98,74.99,74.85,74.85,42185.0,57.7288,57.7365,57.6287,57.6287,42185.0
2019-07-25 14:00:00,74.86,74.97,74.84,74.91,27455.0,57.6364,57.7211,57.621,57.6749,27455.0
2019-07-25 14:10:00,74.91,75.1,74.91,75.08,30242.0,57.6749,57.8212,57.6749,57.8058,30242.0
2019-07-25 14:20:00,75.07,75.08,75.03,75.05,20225.0,57.7981,57.8058,57.7673,57.7827,20225.0
2019-07-25 14:30:00,75.05,75.14,75.02,75.02,56529.0,57.7827,57.852,57.7596,57.7596,56529.0
2019-07-25 14:40:00,75.02,75.12,74.97,74.97,40005.0,57.7596,57.8366,57.7211,57.7211,40005.0
2019-07-25 14:50:00,74.97,74.97,74.87,74.9,47978.0,57.7211,57.7211,57.6441,57.6672,47978.0
2019-07-25 15:00:00,74.9,74.96,74.76,74.83,75660.0,57.6672,57.7134,57.5594,57.6133,75660.0
2019-07-25 15:10:00,74.83,74.85,74.72,74.72,59603.0,57.6133,57.6287,57.5286,57.5286,59603.0
2019-07-25 15:20:00,74.73,74.82,74.73,74.77,59877.0,57.5363,57.6056,57.5363,57.5671,59877.0
2019-07-25 15:30:00,74.77,74.81,74.67,74.7,81452.0,57.5671,57.5979,57.4901,57.5132,81452.0
2019-07-25 15:40:00,74.7,74.84,74.7,74.84,102638.0,57.5132,57.621,57.5132,57.621,102638.0
2019-07-25 15:50:00,74.84,74.94,74.78,74.88,360229.0,57.621,57.698,57.5748,57.6518,360229.0
2019-07-26 09:30:00,74.73,75.22,74.68,75.09,149181.0,57.5363,57.9136,57.4978,57.8135,149181.0
2019-07-26 09:40:00,75.06,75.08,74.77,74.85,30034.0,57.7904,57.8058,57.5671,57.6287,30034.0
2019-07-26 09:50:00,74.85,74.95,74.62,74.66,96044.0,57.6287,57.7057,57.4516,57.4824,96044.0
2019-07-26 10:00:00,74.65,74.86,74.6,74.84,173668.0,57.4747,57.6364,57.4362,57.621,173668.0
2019-07-26 10:10:00,74.85,74.98,74.83,74.98,65970.0,57.6287,57.7288,57.6133,57.7288,65970.0
2019-07-26 10:20:00,74.96,75.04,74.89,74.98,35440.0,57.7134,57.775,57.6595,57.7288,35440.0
2019-07-26 10:30:00,74.98,75.12,74.97,75.06,49839.0,57.7288,57.8366,57.7211,57.7904,49839.0
2019-07-26 10:40:00,75.06,75.08,74.97,74.98,39512.0,57.7904,57.8058,57.7211,57.7288,39512.0
2019-07-26 10:50:00,74.98,75.07,74.96,75.0,41392.0,57.7288,57.7981,57.7134,57.7442,41392.0
2019-07-26 11:00:00,74.98,75.13,74.98,75.07,66636.0,57.7288,57.8443,57.7288,57.7981,66636.0
2019-07-26 11:10:00,75.08,75.09,74.98,74.99,25956.0,57.8058,57.8135,57.7288,57.7365,25956.0
2019-07-26 11:20:00,74.98,75.03,74.93,75.01,31055.0,57.7288,57.7673,57.6903,57.7519,31055.0
2019-07-26 11:30:00,75.01,75.24,74.98,75.21,61000.0,57.7519,57.929,57.7288,57.9059,61000.0
2019-07-26 11:40:00,75.2,75.33,75.18,75.26,115595.0,57.8982,57.9983,57.8828,57.9444,115595.0
2019-07-26 11:50:00,75.27,75.35,75.19,75.23,51270.0,57.9521,58.0137,57.8905,57.9213,51270.0
2019-07-26 12:00:00,75.22,75.22,75.13,75.19,45934.0,57.9136,57.9136,57.8443,57.8905,45934.0
2019-07-26 12:10:00,75.19,75.3,75.13,75.25,54129.0,57.8905,57.9752,57.8443,57.9367,54129.0
2019-07-26 12:20:00,75.26,75.29,75.17,75.24,72933.0,57.9444,57.9675,57.8751,57.929,72933.0
2019-07-26 12:30:00,75.25,75.3,75.2,75.22,35779.0,57.9367,57.9752,57.8982,57.9136,35779.0
2019-07-26 12:40:00,75.22,75.25,75.16,75.16,28205.0,57.9136,57.9367,57.8674,57.8674,28205.0
2019-07-26 12:50:00,75.16,75.18,75.11,75.14,35452.0,57.8674,57.8828,57.8289,57.852,35452.0
2019-07-26 13:00:00,75.15,75.21,75.12,75.18,32320.0,57.8597,57.9059,57.8366,57.8828,32320.0
2019-07-26 13:10:00,75.18,75.22,75.14,75.16,21258.0,57.8828,57.9136,57.852,57.8674,21258.0
2019-07-26 13:20:00,75.16,75.22,75.14,75.17,28624.0,57.8674,57.9136,57.852,57.8751,28624.0
2019-07-26 13:30:00,75.16,75.19,75.12,75.12,20033.0,57.8674,57.8905,57.8366,57.8366,20033.0
2019-07-26 13:40:00,75.13,75.14,75.05,75.1,33841.0,57.8443,57.852,57.7827,57.8212,33841.0
2019-07-26 13:50:00,75.09,75.13,75.07,75.13,30666.0,57.8135,57.8443,57.7981,57.8443,30666.0
2019-07-26 14:00:00,75.12,75.16,75.0,75.03,32970.0,57.8366,57.8674,57.7442,57.7673,32970.0
2019-07-26 14:10:00,75.03,75.04,74.93,74.97,37060.0,57.7673,57.775,57.6903,57.7211,37060.0
2019-07-26 14:20:00,74.98,75.07,74.95,75.06,21781.0,57.7288,57.7981,57.7057,57.7904,21781.0
2019-07-26 14:30:00,75.06,75.07,74.99,75.0,25028.0,57.7904,57.7981,57.7365,57.7442,25028.0
2019-07-26 14:40:00,75.01,75.04,74.97,75.02,24532.0,57.7519,57.775,57.7211,57.7596,24532.0
2019-07-26 14:50:00,75.02,75.2,75.0,75.18,53047.0,57.7596,57.8982,57.7442,57.8828,53047.0
2019-07-26 15:00:00,75.18,75.2,75.04,75.07,41357.0,57.8828,57.8982,57.775,57.7981,41357.0
2019-07-26 15:10:00,75.07,75.16,75.07,75.13,37518.0,57.7981,57.8674,57.7981,57.8443,37518.0
2019-07-26 15:20:00,75.13,75.18,75.12,75.12,25232.0,57.8443,57.8828,57.8366,57.8366,25232.0
2019-07-26 15:30:00,75.12,75.23,75.09,75.2,49980.0,57.8366,57.9213,57.8135,57.8982,49980.0
2019-07-26 15:40:00,75.2,75.2,75.1,75.15,79646.0,57.8982,57.8982,57.8212,57.8597,79646.0
2019-07-26 15:50:00,75.15,75.19,74.99,75.15,279050.0,57.8597,57.8905,57.7365,57.8597,279050.0
2019-07-29 09:30:00,75.47,75.47,75.05,75.12,76912.0,58.106,58.106,57.7827,57.8366,76912.0
2019-07-29 09:40:00,75.13,75.26,74.97,75.03,35359.0,57.8443,57.9444,57.7211,57.7673,35359.0
2019-07-29 09:50:00,75.01,75.25,74.92,75.18,30180.0,57.7519,57.9367,57.6826,57.8828,30180.0
2019-07-29 10:00:00,75.17,75.24,75.1,75.23,47150.0,57.8751,57.929,57.8212,57.9213,47150.0
2019-07-29 10:10:00,75.22,75.52,75.21,75.44,42843.0,57.9136,58.1445,57.9059,58.083,42843.0
2019-07-29 10:20:00,75.44,75.53,75.4,75.4,42652.0,58.083,58.1522,58.0522,58.0522,42652.0
2019-07-29 10:30:00,75.4,75.43,75.25,75.34,32228.0,58.0522,58.0753,57.9367,58.006,32228.0
2019-07-29 10:40:00,75.33,75.37,74.99,75.0,69435.0,57.9983,58.0291,57.7365,57.7442,69435.0
2019-07-29 10:50:00,75.0,75.03,74.9,74.9,40024.0,57.7442,57.7673,57.6672,57.6672,40024.0
2019-07-29 11:00:00,74.9,74.96,74.86,74.9,25798.0,57.6672,57.7134,57.6364,57.6672,25798.0
2019-07-29 11:10:00,74.89,75.04,74.88,74.97,29067.0,57.6595,57.775,57.6518,57.7211,29067.0
2019-07-29 11:20:00,74.96,74.98,74.86,74.89,24059.0,57.7134,57.7288,57.6364,57.6595,24059.0
2019-07-29 11:30:00,74.87,74.94,74.85,74.93,56537.0,57.6441,57.698,57.6287,57.6903,56537.0
2019-07-29 11:40:00,74.92,74.94,74.83,74.87,32596.0,57.6826,57.698,57.6133,57.6441,32596.0
2019-07-29 11:50:00,74.86,74.89,74.73,74.73,55508.0,57.6364,57.6595,57.5363,57.5363,55508.0
2019-07-29 12:00:00,74.73,74.76,74.65,74.67,43225.0,57.5363,57.5594,57.4747,57.4901,43225.0
2019-07-29 12:10:00,74.67,74.76,74.66,74.69,63591.0,57.4901,57.5594,57.4824,57.5055,63591.0
2019-07-29 12:20:00,74.69,74.7,74.63,74.67,40978.0,57.5055,57.5132,57.4593,57.4901,40978.0
2019-07-29 12:30:00,74.68,74.72,74.63,74.69,34781.0,57.4978,57.5286,57.4593,57.5055,34781.0
2019-07-29 12:40:00,74.7,74.71,74.6,74.65,78756.0,57.5132,57.5209,57.4362,57.4747,78756.0
2019-07-29 12:50:00,74.65,74.71,74.64,74.67,22639.0,57.4747,57.5209,57.467,57.4901,22639.0
2019-07-29 13:00:00,74.67,74.72,74.6,74.61,27301.0,57.4901,57.5286,57.4362,57.4439,27301.0
2019-07-29 13:10:00,74.62,74.84,74.61,74.81,36764.0,57.4516,57.621,57.4439,57.5979,36764.0
2019-07-29 13:20:00,74.82,74.85,74.76,74.79,36483.0,57.6056,57.6287,57.5594,57.5825,36483.0
2019-07-29 13:30:00,74.79,74.84,74.74,74.83,26918.0,57.5825,57.621,57.544,57.6133,26918.0
2019-07-29 13:40:00,74.83,74.86,74.74,74.83,39755.0,57.6133,57.6364,57.544,57.6133,39755.0
2019-07-29 13:50:00,74.84,74.88,74.75,74.76,45050.0,57.621,57.6518,57.5517,57.5594,45050.0
2019-07-29 14:00:00,74.74,74.75,74.63,74.68,56770.0,57.544,57.5517,57.4593,57.4978,56770.0
2019-07-29 14:10:00,74.67,74.73,74.66,74.7,39166.0,57.4901,57.5363,57.4824,57.5132,39166.0
2019-07-29 14:20:00,74.69,74.86,74.65,74.84,40244.0,57.5055,57.6364,57.4747,57.621,40244.0
2019-07-29 14:30:00,74.85,74.98,74.85,74.97,33777.0,57.6287,57.7288,57.6287,57.7211,33777.0
2019-07-29 14:40:00,74.96,74.97,74.87,74.88,28196.0,57.7134,57.7211,57.6441,57.6518,28196.0
2019-07-29 14:50:00,74.89,74.95,74.87,74.95,24528.0,57.6595,57.7057,57.6441,57.7057,24528.0
2019-07-29 15:00:00,74.95,75.01,74.89,74.92,61343.0,57.7057,57.7519,57.6595,57.6826,61343.0
2019-07-29 15:10:00,74.91,74.96,74.88,74.96,46368.0,57.6749,57.7134,57.6518,57.7134,46368.0
2019-07-29 15:20:00,74.95,75.01,74.92,74.94,74724.0,57.7057,57.7519,57.6826,57.698,74724.0
2019-07-29 15:30:00,74.94,75.06,74.94,74.98,81643.0,57.698,57.7904,57.698,57.7288,81643.0
2019-07-29 15:40:00,74.99,75.15,74.97,74.98,105612.0,57.7365,57.8597,57.7211,57.7288,105612.0
2019-07-29 15:50:00,74.98,75.1,74.97,75.02,296353.0,57.7288,57.8212,57.7211,57.7596,296353.0
2019-07-30 09:30:00,74.9,75.3,74.84,75.14,66158.0,57.6672,57.9752,57.621,57.852,66158.0
2019-07-30 09:40:00,75.12,75.22,75.02,75.09,33801.0,57.8366,57.9136,57.7596,57.8135,33801.0
2019-07-30 09:50:00,75.08,75.45,75.08,75.45,50931.0,57.8058,58.0906,57.8058,58.0906,50931.0
2019-07-30 10:00:00,75.46,75.5,75.15,75.16,53169.0,58.0983,58.1291,57.8597,57.8674,53169.0
2019-07-30 10:10:00,75.18,75.34,75.17,75.34,29265.0,57.8828,58.006,57.8751,58.006,29265.0
2019-07-30 10:20:00,75.34,75.39,75.18,75.38,127754.0,58.006,58.0445,57.8828,58.0368,127754.0
2019-07-30 10:30:00,75.38,75.46,75.35,75.41,33158.0,58.0368,58.0983,58.0137,58.0599,33158.0
2019-07-30 10:40:00,75.42,75.56,75.42,75.5,60215.0,58.0676,58.1753,58.0676,58.1291,60215.0
2019-07-30 10:50:00,75.52,75.57,75.49,75.52,26412.0,58.1445,58.183,58.1214,58.1445,26412.0
2019-07-30 11:00:00,75.51,75.53,75.34,75.42,35268.0,58.1368,58.1522,58.006,58.0676,35268.0
2019-07-30 11:10:00,75.42,75.45,75.36,75.36,35941.0,58.0676,58.0906,58.0214,58.0214,35941.0
2019-07-30 11:20:00,75.37,75.48,75.36,75.46,96160.0,58.0291,58.1137,58.0214,58.0983,96160.0
2019-07-30 11:30:00,75.47,75.47,75.32,75.32,48916.0,58.106,58.106,57.9906,57.9906,48916.0
2019-07-30 11:40:00,75.31,75.32,75.2,75.25,25986.0,57.9829,57.9906,57.8982,57.9367,25986.0
2019-07-30 11:50:00,75.24,75.28,75.08,75.11,35862.0,57.929,57.9598,57.8058,57.8289,35862.0
2019-07-30 12:00:00,75.11,75.18,75.02,75.05,87408.0,57.8289,57.8828,57.7596,57.7827,87408.0
2019-07-30 12:10:00,75.05,75.18,75.0,75.07,157227.0,57.7827,57.8828,57.7442,57.7981,157227.0
2019-07-30 12:20:00,75.07,75.07,74.78,74.84,101079.0,57.7981,57.7981,57.5748,57.621,101079.0
2019-07-30 12:30:00,74.85,74.93,74.83,74.89,37202.0,57.6287,57.6903,57.6133,57.6595,37202.0
2019-07-30 12:40:00,74.89,74.95,74.84,74.87,37682.0,57.6595,57.7057,57.621,57.6441,37682.0
2019-07-30 12:50:00,74.84,74.94,74.68,74.7,147363.0,57.621,57.698,57.4978,57.5132,147363.0
2019-07-30 13:00:00,74.71,74.77,74.58,74.75,58767.0,57.5209,57.5671,57.4208,57.5517,58767.0
2019-07-30 13:10:00,74.75,74.75,74.63,74.65,24106.0,57.5517,57.5517,57.4593,57.4747,24106.0
2019-07-30 13:20:00,74.65,74.69,74.54,74.58,52277.0,57.4747,57.5055,57.39,57.4208,52277.0
2019-07-30 13:30:00,74.58,74.62,74.57,74.61,87379.0,57.4208,57.4516,57.4131,57.4439,87379.0
2019-07-30 13:40:00,74.61,74.63,74.44,74.63,83074.0,57.4439,57.4593,57.313,57.4593,83074.0
2019-07-30 13:50:00,74.62,74.68,74.6,74.61,38322.0,57.4516,57.4978,57.4362,57.4439,38322.0
2019-07-30 14:00:00,74.61,74.78,74.61,74.66,38953.0,57.4439,57.5748,57.4439,57.4824,38953.0
2019-07-30 14:10:00,74.66,74.68,74.59,74.63,24941.0,57.4824,57.4978,57.4285,57.4593,24941.0
2019-07-30 14:20:00,74.63,74.75,74.62,74.7,40898.0,57.4593,57.5517,57.4516,57.5132,40898.0
2019-07-30 14:30:00,74.71,74.77,74.67,74.7,36403.0,57.5209,57.5671,57.4901,57.5132,36403.0
2019-07-30 14:40:00,74.7,74.76,74.59,74.75,59462.0,57.5132,57.5594,57.4285,57.5517,59462.0
2019-07-30 14:50:00,74.76,74.83,74.75,74.81,93184.0,57.5594,57.6133,57.5517,57.5979,93184.0
2019-07-30 15:00:00,74.82,74.87,74.71,74.75,44017.0,57.6056,57.6441,57.5209,57.5517,44017.0
2019-07-30 15:10:00,74.75,74.81,74.6,74.6,55320.0,57.5517,57.5979,57.4362,57.4362,55320.0
2019-07-30 15:20:00,74.61,74.63,74.54,74.59,82363.0,57.4439,57.4593,57.39,57.4285,82363.0
2019-07-30 15:30:00,74.59,74.62,74.52,74.59,107299.0,57.4285,57.4516,57.3746,57.4285,107299.0
2019-07-30 15:40:00,74.59,74.87,74.59,74.86,118484.0,57.4285,57.6441,57.4285,57.6364,118484.0
2019-07-30 15:50:00,74.86,75.03,74.81,75.03,548970.0,57.6364,57.7673,57.5979,57.7673,548970.0
2019-07-31 09:30:00,74.55,75.52,74.4,74.89,131677.0,57.3977,58.1445,57.2822,57.6595,131677.0
2019-07-31 09:40:00,74.89,75.0,74.68,74.77,77688.0,57.6595,57.7442,57.4978,57.5671,77688.0
2019-07-31 09:50:00,74.78,74.8,73.89,73.89,267372.0,57.5748,57.5902,56.8896,56.8896,267372.0
2019-07-31 10:00:00,73.89,74.37,73.81,74.37,184565.0,56.8896,57.2591,56.828,57.2591,184565.0
2019-07-31 10:10:00,74.36,74.52,73.96,74.04,208365.0,57.2514,57.3746,56.9435,57.0051,208365.0
2019-07-31 10:20:00,74.04,74.3,74.01,74.26,77614.0,57.0051,57.2052,56.982,57.1744,77614.0
2019-07-31 10:30:00,74.25,74.55,74.21,74.45,91996.0,57.1667,57.3977,57.1359,57.3207,91996.0
2019-07-31 10:40:00,74.46,74.53,74.35,74.4,69768.0,57.3284,57.3823,57.2437,57.2822,69768.0
2019-07-31 10:50:00,74.38,74.38,74.12,74.17,94923.0,57.2668,57.2668,57.0667,57.1051,94923.0
2019-07-31 11:00:00,74.17,74.28,73.9,73.92,67645.0,57.1051,57.1898,56.8973,56.9127,67645.0
2019-07-31 11:10:00,73.9,73.9,73.62,73.69,124086.0,56.8973,56.8973,56.6817,56.7356,124086.0
2019-07-31 11:20:00,73.68,73.74,73.53,73.55,111735.0,56.7279,56.7741,56.6124,56.6278,111735.0
2019-07-31 11:30:00,73.55,73.71,73.46,73.7,96346.0,56.6278,56.751,56.5585,56.7433,96346.0
2019-07-31 11:40:00,73.69,73.88,73.65,73.86,98655.0,56.7356,56.8819,56.7048,56.8665,98655.0
2019-07-31 11:50:00,73.86,74.13,73.83,74.05,78519.0,56.8665,57.0744,56.8434,57.0128,78519.0
2019-07-31 12:00:00,74.06,74.17,73.96,74.03,80325.0,57.0205,57.1051,56.9435,56.9974,80325.0
2019-07-31 12:10:00,74.03,74.14,73.93,74.14,96784.0,56.9974,57.0821,56.9204,57.0821,96784.0
2019-07-31 12:20:00,74.14,74.35,74.12,74.31,60634.0,57.0821,57.2437,57.0667,57.2129,60634.0
2019-07-31 12:30:00,74.31,74.66,74.31,74.47,273066.0,57.2129,57.4824,57.2129,57.3361,273066.0
2019-07-31 12:40:00,74.47,74.72,74.44,74.65,110519.0,57.3361,57.5286,57.313,57.4747,110519.0
2019-07-31 12:50:00,74.65,75.08,74.64,75.01,78834.0,57.4747,57.8058,57.467,57.7519,78834.0
2019-07-31 13:00:00,75.01,75.02,74.69,74.71,106604.0,57.7519,57.7596,57.5055,57.5209,106604.0
2019-07-31 13:10:00,74.71,74.85,74.69,74.75,97719.0,57.5209,57.6287,57.5055,57.5517,97719.0
2019-07-31 13:20:00,74.74,74.97,74.74,74.86,76168.0,57.544,57.7211,57.544,57.6364,76168.0
2019-07-31 13:30:00,74.86,74.87,74.71,74.76,52939.0,57.6364,57.6441,57.5209,57.5594,52939.0
2019-07-31 13:40:00,74.74,74.92,74.66,74.89,63260.0,57.544,57.6826,57.4824,57.6595,63260.0
2019-07-31 13:50:00,74.89,74.91,74.68,74.81,63462.0,57.6595,57.6749,57.4978,57.5979,63462.0
2019-07-31 14:00:00,74.8,74.81,74.29,74.58,131830.0,57.5902,57.5979,57.1975,57.4208,131830.0
2019-07-31 14:10:00,74.55,74.99,74.53,74.9,87125.0,57.3977,57.7365,57.3823,57.6672,87125.0
2019-07-31 14:20:00,74.9,75.11,74.86,75.09,95182.0,57.6672,57.8289,57.6364,57.8135,95182.0
2019-07-31 14:30:00,75.08,75.09,74.79,74.79,101879.0,57.8058,57.8135,57.5825,57.5825,101879.0
2019-07-31 14:40:00,74.79,74.79,74.41,74.46,98964.0,57.5825,57.5825,57.2899,57.3284,98964.0
2019-07-31 14:50:00,74.46,74.64,74.07,74.57,180161.0,57.3284,57.467,57.0282,57.4131,180161.0
2019-07-31 15:00:00,74.54,75.06,74.44,74.71,114740.0,57.39,57.7904,57.313,57.5209,114740.0
2019-07-31 15:10:00,74.7,74.73,74.29,74.6,117354.0,57.5132,57.5363,57.1975,57.4362,117354.0
2019-07-31 15:20:00,74.55,74.66,74.41,74.5,84981.0,57.3977,57.4824,57.2899,57.3592,84981.0
2019-07-31 15:30:00,74.5,74.57,74.38,74.48,121904.0,57.3592,57.4131,57.2668,57.3438,121904.0
2019-07-31 15:40:00,74.47,74.65,74.34,74.52,139003.0,57.3361,57.4747,57.236,57.3746,139003.0
2019-07-31 15:50:00,74.49,74.51,74.15,74.29,386709.0,57.3515,57.3669,57.0898,57.1975,386709.0
2019-08-01 09:30:00,74.61,74.99,74.4,74.61,273965.0,57.4439,57.7365,57.2822,57.4439,273965.0
2019-08-01 09:40:00,74.61,75.24,74.59,75.18,103704.0,57.4439,57.929,57.4285,57.8828,103704.0
2019-08-01 09:50:00,75.17,75.41,75.12,75.12,77119.0,57.8751,58.0599,57.8366,57.8366,77119.0
2019-08-01 10:00:00,75.1,75.5,75.06,75.48,78855.0,57.8212,58.1291,57.7904,58.1137,78855.0
2019-08-01 10:10:00,75.5,75.8,75.42,75.77,91450.0,58.1291,58.3601,58.0676,58.337,91450.0
2019-08-01 10:20:00,75.77,75.88,75.63,75.76,52413.0,58.337,58.4217,58.2292,58.3293,52413.0
2019-08-01 10:30:00,75.76,75.9,75.69,75.75,49468.0,58.3293,58.4371,58.2754,58.3216,49468.0
2019-08-01 10:40:00,75.75,75.77,75.61,75.7,99977.0,58.3216,58.337,58.2138,58.2831,99977.0
2019-08-01 10:50:00,75.71,75.85,75.62,75.81,155207.0,58.2908,58.3986,58.2215,58.3678,155207.0
2019-08-01 11:00:00,75.82,75.88,75.68,75.83,112802.0,58.3755,58.4217,58.2677,58.3832,112802.0
2019-08-01 11:10:00,75.84,75.9,75.71,75.9,91500.0,58.3909,58.4371,58.2908,58.4371,91500.0
2019-08-01 11:20:00,75.89,76.37,75.88,76.18,192696.0,58.4294,58.799,58.4217,58.6527,192696.0
2019-08-01 11:30:00,76.15,76.2,76.02,76.06,130207.0,58.6296,58.6681,58.5295,58.5603,130207.0
2019-08-01 11:40:00,76.07,76.09,75.82,75.82,49261.0,58.568,58.5834,58.3755,58.3755,49261.0
2019-08-01 11:50:00,75.82,75.98,75.8,75.95,70929.0,58.3755,58.4987,58.3601,58.4756,70929.0
2019-08-01 12:00:00,75.95,75.96,75.73,75.87,102019.0,58.4756,58.4833,58.3062,58.414,102019.0
2019-08-01 12:10:00,75.87,75.97,75.8,75.95,265750.0,58.414,58.491,58.3601,58.4756,265750.0
2019-08-01 12:20:00,75.95,75.96,75.57,75.6,59921.0,58.4756,58.4833,58.183,58.2061,59921.0
2019-08-01 12:30:00,75.6,75.83,75.55,75.82,53725.0,58.2061,58.3832,58.1676,58.3755,53725.0
2019-08-01 12:40:00,75.83,75.91,75.77,75.89,46314.0,58.3832,58.4448,58.337,58.4294,46314.0
2019-08-01 12:50:00,75.89,76.09,75.89,76.08,26925.0,58.4294,58.5834,58.4294,58.5757,26925.0
2019-08-01 13:00:00,76.08,76.1,76.02,76.05,29031.0,58.5757,58.5911,58.5295,58.5526,29031.0
2019-08-01 13:10:00,76.05,76.24,76.05,76.2,30311.0,58.5526,58.6989,58.5526,58.6681,30311.0
2019-08-01 13:20:00,76.18,76.25,75.84,75.92,123981.0,58.6527,58.7066,58.3909,58.4525,123981.0
2019-08-01 13:30:00,75.9,76.36,75.9,76.17,84788.0,58.4371,58.7913,58.4371,58.645,84788.0
2019-08-01 13:40:00,76.16,76.35,76.08,76.16,101508.0,58.6373,58.7836,58.5757,58.6373,101508.0
2019-08-01 13:50:00,76.14,76.22,76.0,76.18,54966.0,58.6219,58.6835,58.5141,58.6527,54966.0
2019-08-01 14:00:00,76.16,76.16,75.87,76.04,42173.0,58.6373,58.6373,58.414,58.5449,42173.0
2019-08-01 14:10:00,76.06,76.35,76.03,76.33,72319.0,58.5603,58.7836,58.5372,58.7682,72319.0
2019-08-01 14:20:00,76.34,76.52,76.25,76.51,84443.0,58.7759,58.9145,58.7066,58.9068,84443.0
2019-08-01 14:30:00,76.52,76.56,76.11,76.11,74462.0,58.9145,58.9453,58.5988,58.5988,74462.0
2019-08-01 14:40:00,76.12,76.23,75.94,76.09,80749.0,58.6065,58.6912,58.4679,58.5834,80749.0
2019-08-01 14:50:00,76.08,76.29,76.03,76.25,52134.0,58.5757,58.7374,58.5372,58.7066,52134.0
2019-08-01 15:00:00,76.26,76.3,76.12,76.13,61398.0,58.7143,58.7451,58.6065,58.6142,61398.0
2019-08-01 15:10:00,76.13,76.33,76.09,76.31,85645.0,58.6142,58.7682,58.5834,58.7528,85645.0
2019-08-01 15:20:00,76.32,76.37,76.24,76.26,72707.0,58.7605,58.799,58.6989,58.7143,72707.0
2019-08-01 15:30:00,76.26,76.29,76.09,76.15,128661.0,58.7143,58.7374,58.5834,58.6296,128661.0
2019-08-01 15:40:00,76.16,76.17,75.83,75.91,155322.0,58.6373,58.645,58.3832,58.4448,155322.0
2019-08-01 15:50:00,75.9,76.09,75.86,75.94,415673.0,58.4371,58.5834,58.4063,58.4679,415673.0
2019-08-02 09:30:00,76.34,76.61,76.06,76.25,131321.0,58.7759,58.9838,58.5603,58.7066,131321.0
2019-08-02 09:40:00,76.27,76.56,76.16,76.3,92701.0,58.722,58.9453,58.6373,58.7451,92701.0
2019-08-02 09:50:00,76.28,76.49,76.15,76.45,51103.0,58.7297,58.8914,58.6296,58.8606,51103.0
2019-08-02 10:00:00,76.49,76.64,76.36,76.62,54111.0,58.8914,59.0069,58.7913,58.9915,54111.0
2019-08-02 10:10:00,76.58,76.72,76.48,76.7,60539.0,58.9607,59.0685,58.8837,59.0531,60539.0
2019-08-02 10:20:00,76.7,77.07,76.69,77.06,70578.0,59.0531,59.3379,59.0454,59.3302,70578.0
2019-08-02 10:30:00,77.06,77.1,76.73,76.85,78447.0,59.3302,59.361,59.0762,59.1685,78447.0
2019-08-02 10:40:00,76.85,76.96,76.84,76.92,52645.0,59.1685,59.2532,59.1608,59.2224,52645.0
2019-08-02 10:50:00,76.9,77.04,76.86,76.99,38995.0,59.207,59.3148,59.1762,59.2763,38995.0
2019-08-02 11:00:00,76.96,76.96,76.48,76.56,85405.0,59.2532,59.2532,58.8837,58.9453,85405.0
2019-08-02 11:10:00,76.56,76.62,76.43,76.52,48849.0,58.9453,58.9915,58.8452,58.9145,48849.0
2019-08-02 11:20:00,76.52,76.55,76.43,76.43,23386.0,58.9145,58.9376,58.8452,58.8452,23386.0
2019-08-02 11:30:00,76.42,76.49,76.37,76.4,102453.0,58.8375,58.8914,58.799,58.8221,102453.0
2019-08-02 11:40:00,76.4,76.69,76.34,76.53,86563.0,58.8221,59.0454,58.7759,58.9222,86563.0
2019-08-02 11:50:00,76.52,76.53,76.4,76.42,53222.0,58.9145,58.9222,58.8221,58.8375,53222.0
2019-08-02 12:00:00,76.42,76.49,76.35,76.36,46570.0,58.8375,58.8914,58.7836,58.7913,46570.0
2019-08-02 12:10:00,76.37,76.41,76.28,76.28,39492.0,58.799,58.8298,58.7297,58.7297,39492.0
2019-08-02 12:20:00,76.28,76.42,76.26,76.39,68286.0,58.7297,58.8375,58.7143,58.8144,68286.0
2019-08-02 12:30:00,76.39,76.4,76.22,76.25,56306.0,58.8144,58.8221,58.6835,58.7066,56306.0
2019-08-02 12:40:00,76.24,76.24,76.0,76.02,40917.0,58.6989,58.6989,58.5141,58.5295,40917.0
2019-08-02 12:50:00,76.02,76.03,75.94,75.96,51937.0,58.5295,58.5372,58.4679,58.4833,51937.0
2019-08-02 13:00:00,75.96,76.05,75.87,75.96,66166.0,58.4833,58.5526,58.414,58.4833,66166.0
2019-08-02 13:10:00,75.95,75.98,75.86,75.88,47527.0,58.4756,58.4987,58.4063,58.4217,47527.0
2019-08-02 13:20:00,75.88,76.02,75.87,76.0,58743.0,58.4217,58.5295,58.414,58.5141,58743.0
2019-08-02 13:30:00,76.0,76.05,75.99,76.01,36607.0,58.5141,58.5526,58.5064,58.5218,36607.0
2019-08-02 13:40:00,76.01,76.09,76.0,76.06,26364.0,58.5218,58.5834,58.5141,58.5603,26364.0
2019-08-02 13:50:00,76.05,76.13,76.0,76.07,47027.0,58.5526,58.6142,58.5141,58.568,47027.0
2019-08-02 14:00:00,76.07,76.27,76.06,76.14,46723.0,58.568,58.722,58.5603,58.6219,46723.0
2019-08-02 14:10:00,76.14,76.19,76.04,76.15,52847.0,58.6219,58.6604,58.5449,58.6296,52847.0
2019-08-02 14:20:00,76.16,76.31,76.16,76.29,53586.0,58.6373,58.7528,58.6373,58.7374,53586.0
2019-08-02 14:30:00,76.28,76.29,76.18,76.25,35170.0,58.7297,58.7374,58.6527,58.7066,35170.0
2019-08-02 14:40:00,76.25,76.32,76.23,76.29,54686.0,58.7066,58.7605,58.6912,58.7374,54686.0
2019-08-02 14:50:00,76.29,76.37,76.28,76.35,52882.0,58.7374,58.799,58.7297,58.7836,52882.0
2019-08-02 15:00:00,76.35,76.4,76.2,76.2,64502.0,58.7836,58.8221,58.6681,58.6681,64502.0
2019-08-02 15:10:00,76.19,76.22,76.08,76.17,152438.0,58.6604,58.6835,58.5757,58.645,152438.0
2019-08-02 15:20:00,76.16,76.29,76.11,76.24,99722.0,58.6373,58.7374,58.5988,58.6989,99722.0
2019-08-02 15:30:00,76.24,76.68,76.24,76.43,139890.0,58.6989,59.0377,58.6989,58.8452,139890.0
2019-08-02 15:40:00,76.44,76.45,76.04,76.05,128668.0,58.8529,58.8606,58.5449,58.5526,128668.0
2019-08-02 15:50:00,76.05,76.11,75.9,75.99,301186.0,58.5526,58.5988,58.4371,58.5064,301186.0
2019-08-05 09:30:00,76.24,76.36,75.8,75.94,107262.0,58.6989,58.7913,58.3601,58.4679,107262.0
2019-08-05 09:40:00,75.89,75.98,75.63,75.83,70310.0,58.4294,58.4987,58.2292,58.3832,70310.0
2019-08-05 09:50:00,75.85,76.04,75.76,75.78,59380.0,58.3986,58.5449,58.3293,58.3447,59380.0
2019-08-05 10:00:00,75.78,75.86,75.66,75.82,58787.0,58.3447,58.4063,58.2523,58.3755,58787.0
2019-08-05 10:10:00,75.83,75.87,75.41,75.42,108417.0,58.3832,58.414,58.0599,58.0676,108417.0
2019-08-05 10:20:00,75.42,75.57,75.28,75.51,98695.0,58.0676,58.183,57.9598,58.1368,98695.0
2019-08-05 10:30:00,75.5,75.51,75.37,75.46,52516.0,58.1291,58.1368,58.0291,58.0983,52516.0
2019-08-05 10:40:00,75.48,75.54,75.06,75.06,77246.0,58.1137,58.1599,57.7904,57.7904,77246.0
2019-08-05 10:50:00,75.09,75.25,75.01,75.19,58638.0,57.8135,57.9367,57.7519,57.8905,58638.0
2019-08-05 11:00:00,75.2,75.43,75.2,75.43,45365.0,57.8982,58.0753,57.8982,58.0753,45365.0
2019-08-05 11:10:00,75.43,75.67,75.3,75.66,61658.0,58.0753,58.26,57.9752,58.2523,61658.0
2019-08-05 11:20:00,75.66,75.85,75.63,75.76,56341.0,58.2523,58.3986,58.2292,58.3293,56341.0
2019-08-05 11:30:00,75.75,75.77,75.65,75.67,99204.0,58.3216,58.337,58.2446,58.26,99204.0
2019-08-05 11:40:00,75.67,75.93,75.64,75.9,58171.0,58.26,58.4602,58.2369,58.4371,58171.0
2019-08-05 11:50:00,75.89,75.98,75.82,75.83,43248.0,58.4294,58.4987,58.3755,58.3832,43248.0
2019-08-05 12:00:00,75.81,75.82,75.6,75.6,47217.0,58.3678,58.3755,58.2061,58.2061,47217.0
2019-08-05 12:10:00,75.6,75.6,75.45,75.48,28275.0,58.2061,58.2061,58.0906,58.1137,28275.0
2019-08-05 12:20:00,75.48,75.53,75.31,75.39,34468.0,58.1137,58.1522,57.9829,58.0445,34468.0
2019-08-05 12:30:00,75.4,75.45,75.27,75.38,36750.0,58.0522,58.0906,57.9521,58.0368,36750.0
2019-08-05 12:40:00,75.36,75.36,75.18,75.19,46907.0,58.0214,58.0214,57.8828,57.8905,46907.0
2019-08-05 12:50:00,75.17,75.21,75.04,75.08,37701.0,57.8751,57.9059,57.775,57.8058,37701.0
2019-08-05 13:00:00,75.07,75.25,75.07,75.19,43553.0,57.7981,57.9367,57.7981,57.8905,43553.0
2019-08-05 13:10:00,75.2,75.28,75.19,75.26,33888.0,57.8982,57.9598,57.8905,57.9444,33888.0
2019-08-05 13:20:00,75.27,75.34,75.2,75.25,46150.0,57.9521,58.006,57.8982,57.9367,46150.0
2019-08-05 13:30:00,75.24,75.42,75.19,75.34,73227.0,57.929,58.0676,57.8905,58.006,73227.0
2019-08-05 13:40:00,75.34,75.34,75.1,75.2,55258.0,58.006,58.006,57.8212,57.8982,55258.0
2019-08-05 13:50:00,75.18,75.19,75.08,75.1,89483.0,57.8828,57.8905,57.8058,57.8212,89483.0
2019-08-05 14:00:00,75.08,75.19,75.03,75.14,55386.0,57.8058,57.8905,57.7673,57.852,55386.0
2019-08-05 14:10:00,75.13,75.23,75.11,75.22,40055.0,57.8443,57.9213,57.8289,57.9136,40055.0
2019-08-05 14:20:00,75.22,75.3,75.06,75.06,52600.0,57.9136,57.9752,57.7904,57.7904,52600.0
2019-08-05 14:30:00,75.06,75.1,74.88,74.89,102539.0,57.7904,57.8212,57.6518,57.6595,102539.0
2019-08-05 14:40:00,74.89,74.92,74.66,74.75,109171.0,57.6595,57.6826,57.4824,57.5517,109171.0
2019-08-05 14:50:00,74.76,74.82,74.67,74.79,52472.0,57.5594,57.6056,57.4901,57.5825,52472.0
2019-08-05 15:00:00,74.79,74.81,74.32,74.34,78378.0,57.5825,57.5979,57.2206,57.236,78378.0
2019-08-05 15:10:00,74.37,74.7,74.35,74.66,71052.0,57.2591,57.5132,57.2437,57.4824,71052.0
2019-08-05 15:20:00,74.66,74.77,74.52,74.55,67090.0,57.4824,57.5671,57.3746,57.3977,67090.0
2019-08-05 15:30:00,74.54,74.77,74.48,74.72,118350.0,57.39,57.5671,57.3438,57.5286,118350.0
2019-08-05 15:40:00,74.73,74.95,74.72,74.82,163861.0,57.5363,57.7057,57.5286,57.6056,163861.0
2019-08-05 15:50:00,74.82,74.92,74.62,74.68,569171.0,57.6056,57.6826,57.4516,57.4978,569171.0
2019-08-06 09:30:00,74.96,74.98,74.36,74.72,193017.0,57.7134,57.7288,57.2514,57.5286,193017.0
2019-08-06 09:40:00,74.69,74.74,74.22,74.22,92478.0,57.5055,57.544,57.1436,57.1436,92478.0
2019-08-06 09:50:00,74.2,74.31,73.97,74.11,146780.0,57.1282,57.2129,56.9512,57.059,146780.0
2019-08-06 10:00:00,74.1,74.17,73.91,73.96,90093.0,57.0513,57.1051,56.905,56.9435,90093.0
2019-08-06 10:10:00,73.98,74.14,73.76,73.91,99417.0,56.9589,57.0821,56.7895,56.905,99417.0
2019-08-06 10:20:00,73.93,74.31,73.9,74.28,45350.0,56.9204,57.2129,56.8973,57.1898,45350.0
2019-08-06 10:30:00,74.31,74.43,74.24,74.38,78062.0,57.2129,57.3053,57.159,57.2668,78062.0
2019-08-06 10:40:00,74.38,74.86,74.37,74.77,147137.0,57.2668,57.6364,57.2591,57.5671,147137.0
2019-08-06 10:50:00,74.78,74.84,74.6,74.66,137463.0,57.5748,57.621,57.4362,57.4824,137463.0
2019-08-06 11:00:00,74.67,74.73,74.54,74.7,82928.0,57.4901,57.5363,57.39,57.5132,82928.0
2019-08-06 11:10:00,74.69,74.83,74.59,74.71,74896.0,57.5055,57.6133,57.4285,57.5209,74896.0
2019-08-06 11:20:00,74.67,74.86,74.67,74.86,66825.0,57.4901,57.6364,57.4901,57.6364,66825.0
2019-08-06 11:30:00,74.86,74.89,74.6,74.64,42289.0,57.6364,57.6595,57.4362,57.467,42289.0
2019-08-06 11:40:00,74.64,74.73,74.56,74.61,28918.0,57.467,57.5363,57.4054,57.4439,28918.0
2019-08-06 11:50:00,74.62,74.7,74.49,74.68,54140.0,57.4516,57.5132,57.3515,57.4978,54140.0
2019-08-06 12:00:00,74.7,74.82,74.58,74.63,65308.0,57.5132,57.6056,57.4208,57.4593,65308.0
2019-08-06 12:10:00,74.62,74.68,74.52,74.61,119135.0,57.4516,57.4978,57.3746,57.4439,119135.0
2019-08-06 12:20:00,74.61,74.67,74.55,74.65,40109.0,57.4439,57.4901,57.3977,57.4747,40109.0
2019-08-06 12:30:00,74.64,74.73,74.59,74.69,32727.0,57.467,57.5363,57.4285,57.5055,32727.0
2019-08-06 12:40:00,74.69,74.77,74.59,74.62,86737.0,57.5055,57.5671,57.4285,57.4516,86737.0
2019-08-06 12:50:00,74.61,74.63,74.52,74.59,72661.0,57.4439,57.4593,57.3746,57.4285,72661.0
2019-08-06 13:00:00,74.59,74.82,74.57,74.78,86656.0,57.4285,57.6056,57.4131,57.5748,86656.0
2019-08-06 13:10:00,74.8,74.88,74.77,74.88,59158.0,57.5902,57.6518,57.5671,57.6518,59158.0
2019-08-06 13:20:00,74.9,74.99,74.87,74.93,38118.0,57.6672,57.7365,57.6441,57.6903,38118.0
2019-08-06 13:30:00,74.94,75.12,74.87,75.12,34341.0,57.698,57.8366,57.6441,57.8366,34341.0
2019-08-06 13:40:00,75.13,75.26,75.12,75.22,43835.0,57.8443,57.9444,57.8366,57.9136,43835.0
2019-08-06 13:50:00,75.21,75.24,75.11,75.15,45319.0,57.9059,57.929,57.8289,57.8597,45319.0
2019-08-06 14:00:00,75.15,75.17,75.05,75.17,48568.0,57.8597,57.8751,57.7827,57.8751,48568.0
2019-08-06 14:10:00,75.19,75.31,75.17,75.25,43437.0,57.8905,57.9829,57.8751,57.9367,43437.0
2019-08-06 14:20:00,75.25,75.46,75.24,75.39,89498.0,57.9367,58.0983,57.929,58.0445,89498.0
2019-08-06 14:30:00,75.36,75.52,75.3,75.31,116403.0,58.0214,58.1445,57.9752,57.9829,116403.0
2019-08-06 14:40:00,75.29,75.4,75.23,75.23,35929.0,57.9675,58.0522,57.9213,57.9213,35929.0
2019-08-06 14:50:00,75.24,75.25,75.1,75.17,36378.0,57.929,57.9367,57.8212,57.8751,36378.0
2019-08-06 15:00:00,75.18,75.23,75.1,75.12,37000.0,57.8828,57.9213,57.8212,57.8366,37000.0
2019-08-06 15:10:00,75.1,75.2,75.07,75.17,79267.0,57.8212,57.8982,57.7981,57.8751,79267.0
2019-08-06 15:20:00,75.17,75.27,75.13,75.23,73727.0,57.8751,57.9521,57.8443,57.9213,73727.0
2019-08-06 15:30:00,75.22,75.24,75.03,75.23,67242.0,57.9136,57.929,57.7673,57.9213,67242.0
2019-08-06 15:40:00,75.23,75.49,75.23,75.42,101078.0,57.9213,58.1214,57.9213,58.0676,101078.0
2019-08-06 15:50:00,75.44,75.54,75.12,75.22,413470.0,58.083,58.1599,57.8366,57.9136,413470.0
2019-08-07 09:30:00,75.01,75.12,74.28,74.34,118972.0,57.7519,57.8366,57.1898,57.236,118972.0
2019-08-07 09:40:00,74.34,74.4,73.89,73.97,118737.0,57.236,57.2822,56.8896,56.9512,118737.0
2019-08-07 09:50:00,73.97,74.28,73.94,74.19,85555.0,56.9512,57.1898,56.9281,57.1205,85555.0
2019-08-07 10:00:00,74.18,74.36,74.07,74.29,109790.0,57.1128,57.2514,57.0282,57.1975,109790.0
2019-08-07 10:10:00,74.3,74.64,74.27,74.62,79135.0,57.2052,57.467,57.1821,57.4516,79135.0
2019-08-07 10:20:00,74.62,74.88,74.59,74.83,117388.0,57.4516,57.6518,57.4285,57.6133,117388.0
2019-08-07 10:30:00,74.82,74.87,74.68,74.82,61489.0,57.6056,57.6441,57.4978,57.6056,61489.0
2019-08-07 10:40:00,74.81,74.91,74.72,74.83,58579.0,57.5979,57.6749,57.5286,57.6133,58579.0
2019-08-07 10:50:00,74.82,74.91,74.74,74.8,85661.0,57.6056,57.6749,57.544,57.5902,85661.0
2019-08-07 11:00:00,74.79,74.86,74.47,74.55,50811.0,57.5825,57.6364,57.3361,57.3977,50811.0
2019-08-07 11:10:00,74.56,74.67,74.51,74.55,36063.0,57.4054,57.4901,57.3669,57.3977,36063.0
2019-08-07 11:20:00,74.54,74.57,74.34,74.34,56150.0,57.39,57.4131,57.236,57.236,56150.0
2019-08-07 11:30:00,74.35,74.48,74.3,74.42,59739.0,57.2437,57.3438,57.2052,57.2976,59739.0
2019-08-07 11:40:00,74.44,74.48,74.29,74.41,86655.0,57.313,57.3438,57.1975,57.2899,86655.0
2019-08-07 11:50:00,74.4,74.47,74.32,74.4,90914.0,57.2822,57.3361,57.2206,57.2822,90914.0
2019-08-07 12:00:00,74.41,74.43,74.21,74.25,66809.0,57.2899,57.3053,57.1359,57.1667,66809.0
2019-08-07 12:10:00,74.24,74.35,74.19,74.28,40087.0,57.159,57.2437,57.1205,57.1898,40087.0
2019-08-07 12:20:00,74.28,74.32,74.19,74.27,41290.0,57.1898,57.2206,57.1205,57.1821,41290.0
2019-08-07 12:30:00,74.27,74.34,74.23,74.27,45348.0,57.1821,57.236,57.1513,57.1821,45348.0
2019-08-07 12:40:00,74.28,74.35,74.18,74.19,60418.0,57.1898,57.2437,57.1128,57.1205,60418.0
2019-08-07 12:50:00,74.19,74.42,74.18,74.42,52000.0,57.1205,57.2976,57.1128,57.2976,52000.0
2019-08-07 13:00:00,74.42,74.51,74.4,74.43,31417.0,57.2976,57.3669,57.2822,57.3053,31417.0
2019-08-07 13:10:00,74.45,74.51,74.38,74.42,52733.0,57.3207,57.3669,57.2668,57.2976,52733.0
2019-08-07 13:20:00,74.4,74.45,74.35,74.42,30442.0,57.2822,57.3207,57.2437,57.2976,30442.0
2019-08-07 13:30:00,74.42,74.52,74.4,74.49,83084.0,57.2976,57.3746,57.2822,57.3515,83084.0
2019-08-07 13:40:00,74.5,74.6,74.44,74.6,71591.0,57.3592,57.4362,57.313,57.4362,71591.0
2019-08-07 13:50:00,74.61,74.64,74.45,74.48,38299.0,57.4439,57.467,57.3207,57.3438,38299.0
2019-08-07 14:00:00,74.48,74.61,74.45,74.61,36449.0,57.3438,57.4439,57.3207,57.4439,36449.0
2019-08-07 14:10:00,74.59,74.61,74.47,74.55,43866.0,57.4285,57.4439,57.3361,57.3977,43866.0
2019-08-07 14:20:00,74.55,74.76,74.54,74.76,42277.0,57.3977,57.5594,57.39,57.5594,42277.0
2019-08-07 14:30:00,74.73,74.85,74.72,74.85,39215.0,57.5363,57.6287,57.5286,57.6287,39215.0
2019-08-07 14:40:00,74.86,75.03,74.84,74.97,41715.0,57.6364,57.7673,57.621,57.7211,41715.0
2019-08-07 14:50:00,74.98,75.05,74.92,75.03,57691.0,57.7288,57.7827,57.6826,57.7673,57691.0
2019-08-07 15:00:00,75.04,75.05,74.77,74.79,90871.0,57.775,57.7827,57.5671,57.5825,90871.0
2019-08-07 15:10:00,74.79,74.93,74.76,74.83,88958.0,57.5825,57.6903,57.5594,57.6133,88958.0
2019-08-07 15:20:00,74.83,74.92,74.76,74.91,124032.0,57.6133,57.6826,57.5594,57.6749,124032.0
2019-08-07 15:30:00,74.9,74.97,74.81,74.92,82991.0,57.6672,57.7211,57.5979,57.6826,82991.0
2019-08-07 15:40:00,74.92,74.93,74.57,74.61,105910.0,57.6826,57.6903,57.4131,57.4439,105910.0
2019-08-07 15:50:00,74.6,74.67,74.4,74.43,394062.0,57.4362,57.4901,57.2822,57.3053,394062.0
2019-08-08 09:30:00,74.45,74.45,73.81,74.03,139110.0,57.3207,57.3207,56.828,56.9974,139110.0
2019-08-08 09:40:00,74.03,74.31,74.03,74.23,43432.0,56.9974,57.2129,56.9974,57.1513,43432.0
2019-08-08 09:50:00,74.22,74.3,74.1,74.29,52890.0,57.1436,57.2052,57.0513,57.1975,52890.0
2019-08-08 10:00:00,74.27,74.46,74.19,74.42,80325.0,57.1821,57.3284,57.1205,57.2976,80325.0
2019-08-08 10:10:00,74.41,74.47,74.34,74.47,49904.0,57.2899,57.3361,57.236,57.3361,49904.0
2019-08-08 10:20:00,74.48,74.6,74.4,74.44,65111.0,57.3438,57.4362,57.2822,57.313,65111.0
2019-08-08 10:30:00,74.43,74.54,74.42,74.44,38752.0,57.3053,57.39,57.2976,57.313,38752.0
2019-08-08 10:40:00,74.45,74.61,74.38,74.4,51531.0,57.3207,57.4439,57.2668,57.2822,51531.0
2019-08-08 10:50:00,74.41,74.66,74.39,74.56,59218.0,57.2899,57.4824,57.2745,57.4054,59218.0
2019-08-08 11:00:00,74.56,74.75,74.54,74.7,58170.0,57.4054,57.5517,57.39,57.5132,58170.0
2019-08-08 11:10:00,74.69,74.77,74.59,74.77,65689.0,57.5055,57.5671,57.4285,57.5671,65689.0
2019-08-08 11:20:00,74.77,74.79,74.7,74.77,52514.0,57.5671,57.5825,57.5132,57.5671,52514.0
2019-08-08 11:30:00,74.78,74.92,74.77,74.87,49220.0,57.5748,57.6826,57.5671,57.6441,49220.0
2019-08-08 11:40:00,74.88,74.89,74.77,74.77,41731.0,57.6518,57.6595,57.5671,57.5671,41731.0
2019-08-08 11:50:00,74.76,74.87,74.76,74.82,41116.0,57.5594,57.6441,57.5594,57.6056,41116.0
2019-08-08 12:00:00,74.83,75.04,74.72,75.03,97283.0,57.6133,57.775,57.5286,57.7673,97283.0
2019-08-08 12:10:00,75.04,75.17,74.92,74.99,67711.0,57.775,57.8751,57.6826,57.7365,67711.0
2019-08-08 12:20:00,74.98,75.0,74.84,74.88,57909.0,57.7288,57.7442,57.621,57.6518,57909.0
2019-08-08 12:30:00,74.87,74.95,74.82,74.85,46567.0,57.6441,57.7057,57.6056,57.6287,46567.0
2019-08-08 12:40:00,74.85,74.95,74.84,74.9,40700.0,57.6287,57.7057,57.621,57.6672,40700.0
2019-08-08 12:50:00,74.9,75.05,74.88,75.03,86095.0,57.6672,57.7827,57.6518,57.7673,86095.0
2019-08-08 13:00:00,75.03,75.14,75.02,75.04,64931.0,57.7673,57.852,57.7596,57.775,64931.0
2019-08-08 13:10:00,75.04,75.09,75.01,75.04,45185.0,57.775,57.8135,57.7519,57.775,45185.0
2019-08-08 13:20:00,75.03,75.16,75.03,75.05,51745.0,57.7673,57.8674,57.7673,57.7827,51745.0
2019-08-08 13:30:00,75.04,75.07,74.95,74.99,52220.0,57.775,57.7981,57.7057,57.7365,52220.0
2019-08-08 13:40:00,74.99,75.09,74.98,75.02,47899.0,57.7365,57.8135,57.7288,57.7596,47899.0
2019-08-08 13:50:00,75.02,75.13,75.0,75.13,33328.0,57.7596,57.8443,57.7442,57.8443,33328.0
2019-08-08 14:00:00,75.13,75.23,75.06,75.15,53564.0,57.8443,57.9213,57.7904,57.8597,53564.0
2019-08-08 14:10:00,75.15,75.16,75.06,75.11,31539.0,57.8597,57.8674,57.7904,57.8289,31539.0
2019-08-08 14:20:00,75.13,75.17,75.09,75.11,30715.0,57.8443,57.8751,57.8135,57.8289,30715.0
2019-08-08 14:30:00,75.11,75.2,75.11,75.14,34901.0,57.8289,57.8982,57.8289,57.852,34901.0
2019-08-08 14:40:00,75.15,75.24,75.12,75.13,38572.0,57.8597,57.929,57.8366,57.8443,38572.0
2019-08-08 14:50:00,75.15,75.37,75.15,75.31,45344.0,57.8597,58.0291,57.8597,57.9829,45344.0
2019-08-08 15:00:00,75.3,75.38,75.24,75.27,71822.0,57.9752,58.0368,57.929,57.9521,71822.0
2019-08-08 15:10:00,75.25,75.3,75.19,75.28,61429.0,57.9367,57.9752,57.8905,57.9598,61429.0
2019-08-08 15:20:00,75.28,75.3,75.22,75.23,84909.0,57.9598,57.9752,57.9136,57.9213,84909.0
2019-08-08 15:30:00,75.23,75.32,75.21,75.3,99682.0,57.9213,57.9906,57.9059,57.9752,99682.0
2019-08-08 15:40:00,75.29,75.52,75.28,75.49,136852.0,57.9675,58.1445,57.9598,58.1214,136852.0
2019-08-08 15:50:00,75.49,75.5,75.22,75.33,346943.0,58.1214,58.1291,57.9136,57.9983,346943.0
2019-08-09 09:30:00,75.37,75.75,75.19,75.5,75760.0,58.0291,58.3216,57.8905,58.1291,75760.0
2019-08-09 09:40:00,75.5,75.62,75.45,75.59,47110.0,58.1291,58.2215,58.0906,58.1984,47110.0
2019-08-09 09:50:00,75.62,75.63,75.22,75.22,59298.0,58.2215,58.2292,57.9136,57.9136,59298.0
2019-08-09 10:00:00,75.2,75.44,75.14,75.39,51482.0,57.8982,58.083,57.852,58.0445,51482.0
2019-08-09 10:10:00,75.37,75.44,75.16,75.2,30475.0,58.0291,58.083,57.8674,57.8982,30475.0
2019-08-09 10:20:00,75.21,75.37,75.18,75.31,29562.0,57.9059,58.0291,57.8828,57.9829,29562.0
2019-08-09 10:30:00,75.32,75.37,75.21,75.29,31747.0,57.9906,58.0291,57.9059,57.9675,31747.0
2019-08-09 10:40:00,75.29,75.3,75.15,75.24,451324.0,57.9675,57.9752,57.8597,57.929,451324.0
2019-08-09 10:50:00,75.26,75.38,75.24,75.27,209556.0,57.9444,58.0368,57.929,57.9521,209556.0
2019-08-09 11:00:00,75.26,75.33,75.01,75.02,47745.0,57.9444,57.9983,57.7519,57.7596,47745.0
2019-08-09 11:10:00,75.01,75.07,74.93,74.99,32684.0,57.7519,57.7981,57.6903,57.7365,32684.0
2019-08-09 11:20:00,75.0,75.06,74.91,74.99,26095.0,57.7442,57.7904,57.6749,57.7365,26095.0
2019-08-09 11:30:00,74.98,75.1,74.94,75.03,24986.0,57.7288,57.8212,57.698,57.7673,24986.0
2019-08-09 11:40:00,75.02,75.06,74.99,75.02,30315.0,57.7596,57.7904,57.7365,57.7596,30315.0
2019-08-09 11:50:00,75.02,75.03,74.68,74.74,38439.0,57.7596,57.7673,57.4978,57.544,38439.0
2019-08-09 12:00:00,74.74,74.82,74.71,74.79,53573.0,57.544,57.6056,57.5209,57.5825,53573.0
2019-08-09 12:10:00,74.8,74.82,74.74,74.75,44294.0,57.5902,57.6056,57.544,57.5517,44294.0
2019-08-09 12:20:00,74.75,74.77,74.64,74.71,33942.0,57.5517,57.5671,57.467,57.5209,33942.0
2019-08-09 12:30:00,74.7,74.79,74.62,74.71,40806.0,57.5132,57.5825,57.4516,57.5209,40806.0
2019-08-09 12:40:00,74.71,74.82,74.68,74.81,37078.0,57.5209,57.6056,57.4978,57.5979,37078.0
2019-08-09 12:50:00,74.82,75.07,74.79,74.83,42709.0,57.6056,57.7981,57.5825,57.6133,42709.0
2019-08-09 13:00:00,74.84,74.85,74.73,74.77,48891.0,57.621,57.6287,57.5363,57.5671,48891.0
2019-08-09 13:10:00,74.77,74.96,74.75,74.96,44509.0,57.5671,57.7134,57.5517,57.7134,44509.0
2019-08-09 13:20:00,74.96,75.08,74.95,75.02,52269.0,57.7134,57.8058,57.7057,57.7596,52269.0
2019-08-09 13:30:00,75.01,75.06,74.95,75.01,56223.0,57.7519,57.7904,57.7057,57.7519,56223.0
2019-08-09 13:40:00,75.01,75.07,74.94,74.98,28809.0,57.7519,57.7981,57.698,57.7288,28809.0
2019-08-09 13:50:00,74.96,75.02,74.94,75.0,31638.0,57.7134,57.7596,57.698,57.7442,31638.0
2019-08-09 14:00:00,75.0,75.12,74.97,75.03,37515.0,57.7442,57.8366,57.7211,57.7673,37515.0
2019-08-09 14:10:00,75.05,75.09,74.95,74.99,29893.0,57.7827,57.8135,57.7057,57.7365,29893.0
2019-08-09 14:20:00,74.97,75.04,74.95,74.97,35982.0,57.7211,57.775,57.7057,57.7211,35982.0
2019-08-09 14:30:00,74.97,74.99,74.86,74.9,61322.0,57.7211,57.7365,57.6364,57.6672,61322.0
2019-08-09 14:40:00,74.91,75.0,74.87,74.99,29037.0,57.6749,57.7442,57.6441,57.7365,29037.0
2019-08-09 14:50:00,74.99,75.01,74.88,74.88,30054.0,57.7365,57.7519,57.6518,57.6518,30054.0
2019-08-09 15:00:00,74.9,75.03,74.86,74.97,49175.0,57.6672,57.7673,57.6364,57.7211,49175.0
2019-08-09 15:10:00,74.96,74.99,74.86,74.89,36324.0,57.7134,57.7365,57.6364,57.6595,36324.0
2019-08-09 15:20:00,74.92,74.96,74.88,74.91,35258.0,57.6826,57.7134,57.6518,57.6749,35258.0
2019-08-09 15:30:00,74.91,75.07,74.9,75.07,90647.0,57.6749,57.7981,57.6672,57.7981,90647.0
2019-08-09 15:40:00,75.08,75.13,75.05,75.1,90972.0,57.8058,57.8443,57.7827,57.8212,90972.0
2019-08-09 15:50:00,75.1,75.1,74.81,74.84,274391.0,57.8212,57.8212,57.5979,57.621,274391.0
2019-08-12 09:30:00,74.94,75.1,74.63,74.67,97723.0,57.698,57.8212,57.4593,57.4901,97723.0
2019-08-12 09:40:00,74.63,74.82,74.57,74.59,103596.0,57.4593,57.6056,57.4131,57.4285,103596.0
2019-08-12 09:50:00,74.57,74.57,74.28,74.37,63546.0,57.4131,57.4131,57.1898,57.2591,63546.0
2019-08-12 10:00:00,74.36,74.46,74.2,74.37,76718.0,57.2514,57.3284,57.1282,57.2591,76718.0
2019-08-12 10:10:00,74.38,74.42,74.31,74.33,61518.0,57.2668,57.2976,57.2129,57.2283,61518.0
2019-08-12 10:20:00,74.34,74.35,74.16,74.16,101631.0,57.236,57.2437,57.0974,57.0974,101631.0
2019-08-12 10:30:00,74.14,74.22,74.08,74.13,52478.0,57.0821,57.1436,57.0359,57.0744,52478.0
2019-08-12 10:40:00,74.12,74.17,74.03,74.11,64313.0,57.0667,57.1051,56.9974,57.059,64313.0
2019-08-12 10:50:00,74.09,74.22,74.04,74.2,73118.0,57.0436,57.1436,57.0051,57.1282,73118.0
2019-08-12 11:00:00,74.2,74.25,74.08,74.09,61881.0,57.1282,57.1667,57.0359,57.0436,61881.0
2019-08-12 11:10:00,74.09,74.1,74.01,74.04,60845.0,57.0436,57.0513,56.982,57.0051,60845.0
2019-08-12 11:20:00,74.04,74.2,74.04,74.08,58010.0,57.0051,57.1282,57.0051,57.0359,58010.0
2019-08-12 11:30:00,74.07,74.11,73.94,74.01,72028.0,57.0282,57.059,56.9281,56.982,72028.0
2019-08-12 11:40:00,74.0,74.13,73.98,74.1,26667.0,56.9743,57.0744,56.9589,57.0513,26667.0
2019-08-12 11:50:00,74.1,74.16,73.99,73.99,104166.0,57.0513,57.0974,56.9666,56.9666,104166.0
2019-08-12 12:00:00,73.99,74.02,73.93,74.02,45916.0,56.9666,56.9897,56.9204,56.9897,45916.0
2019-08-12 12:10:00,74.01,74.11,74.01,74.06,54514.0,56.982,57.059,56.982,57.0205,54514.0
2019-08-12 12:20:00,74.05,74.21,74.03,74.2,49626.0,57.0128,57.1359,56.9974,57.1282,49626.0
2019-08-12 12:30:00,74.2,74.29,74.13,74.13,50529.0,57.1282,57.1975,57.0744,57.0744,50529.0
2019-08-12 12:40:00,74.14,74.16,74.08,74.13,47184.0,57.0821,57.0974,57.0359,57.0744,47184.0
2019-08-12 12:50:00,74.11,74.18,74.07,74.12,47249.0,57.059,57.1128,57.0282,57.0667,47249.0
2019-08-12 13:00:00,74.12,74.2,74.0,74.13,53081.0,57.0667,57.1282,56.9743,57.0744,53081.0
2019-08-12 13:10:00,74.13,74.26,74.1,74.1,57101.0,57.0744,57.1744,57.0513,57.0513,57101.0
2019-08-12 13:20:00,74.1,74.19,74.08,74.09,58755.0,57.0513,57.1205,57.0359,57.0436,58755.0
2019-08-12 13:30:00,74.09,74.17,74.0,74.04,94176.0,57.0436,57.1051,56.9743,57.0051,94176.0
2019-08-12 13:40:00,74.05,74.08,73.95,73.96,60443.0,57.0128,57.0359,56.9358,56.9435,60443.0
2019-08-12 13:50:00,73.96,73.97,73.88,73.95,50015.0,56.9435,56.9512,56.8819,56.9358,50015.0
2019-08-12 14:00:00,73.94,74.03,73.85,74.03,68405.0,56.9281,56.9974,56.8588,56.9974,68405.0
2019-08-12 14:10:00,74.02,74.13,74.01,74.11,94413.0,56.9897,57.0744,56.982,57.059,94413.0
2019-08-12 14:20:00,74.12,74.13,73.97,74.03,64375.0,57.0667,57.0744,56.9512,56.9974,64375.0
2019-08-12 14:30:00,74.02,74.06,73.97,74.03,34914.0,56.9897,57.0205,56.9512,56.9974,34914.0
2019-08-12 14:40:00,74.02,74.05,73.92,73.99,41517.0,56.9897,57.0128,56.9127,56.9666,41517.0
2019-08-12 14:50:00,73.97,74.08,73.95,74.04,75141.0,56.9512,57.0359,56.9358,57.0051,75141.0
2019-08-12 15:00:00,74.03,74.06,73.95,73.95,64479.0,56.9974,57.0205,56.9358,56.9358,64479.0
2019-08-12 15:10:00,73.94,74.05,73.94,74.03,39230.0,56.9281,57.0128,56.9281,56.9974,39230.0
2019-08-12 15:20:00,74.03,74.07,74.01,74.03,40799.0,56.9974,57.0282,56.982,56.9974,40799.0
2019-08-12 15:30:00,74.03,74.07,73.98,74.05,30312.0,56.9974,57.0282,56.9589,57.0128,30312.0
2019-08-12 15:40:00,74.05,74.2,74.03,74.18,54569.0,57.0128,57.1282,56.9974,57.1128,54569.0
2019-08-12 15:50:00,74.19,74.57,74.17,74.34,218074.0,57.1205,57.4131,57.1051,57.236,218074.0
2019-08-13 09:30:00,74.3,74.76,74.28,74.64,127573.0,57.2052,57.5594,57.1898,57.467,127573.0
2019-08-13 09:40:00,74.56,75.0,74.52,74.95,74667.0,57.4054,57.7442,57.3746,57.7057,74667.0
2019-08-13 09:50:00,74.86,74.89,74.46,74.48,61322.0,57.6364,57.6595,57.3284,57.3438,61322.0
2019-08-13 10:00:00,74.48,74.58,74.22,74.28,87614.0,57.3438,57.4208,57.1436,57.1898,87614.0
2019-08-13 10:10:00,74.31,74.68,74.29,74.66,56415.0,57.2129,57.4978,57.1975,57.4824,56415.0
2019-08-13 10:20:00,74.65,74.78,74.56,74.69,38973.0,57.4747,57.5748,57.4054,57.5055,38973.0
2019-08-13 10:30:00,74.67,74.78,74.65,74.7,39371.0,57.4901,57.5748,57.4747,57.5132,39371.0
2019-08-13 10:40:00,74.7,74.82,74.62,74.66,65113.0,57.5132,57.6056,57.4516,57.4824,65113.0
2019-08-13 10:50:00,74.66,74.81,74.63,74.77,115170.0,57.4824,57.5979,57.4593,57.5671,115170.0
2019-08-13 11:00:00,74.78,74.86,74.77,74.84,55272.0,57.5748,57.6364,57.5671,57.621,55272.0
2019-08-13 11:10:00,74.84,74.95,74.81,74.9,55040.0,57.621,57.7057,57.5979,57.6672,55040.0
2019-08-13 11:20:00,74.88,74.93,74.79,74.89,38959.0,57.6518,57.6903,57.5825,57.6595,38959.0
2019-08-13 11:30:00,74.89,74.98,74.8,74.92,112025.0,57.6595,57.7288,57.5902,57.6826,112025.0
2019-08-13 11:40:00,74.92,75.13,74.9,75.07,56917.0,57.6826,57.8443,57.6672,57.7981,56917.0
2019-08-13 11:50:00,75.07,75.17,75.05,75.16,29951.0,57.7981,57.8751,57.7827,57.8674,29951.0
2019-08-13 12:00:00,75.16,75.16,75.08,75.12,39494.0,57.8674,57.8674,57.8058,57.8366,39494.0
2019-08-13 12:10:00,75.11,75.29,75.07,75.27,66653.0,57.8289,57.9675,57.7981,57.9521,66653.0
2019-08-13 12:20:00,75.27,75.31,75.14,75.15,90835.0,57.9521,57.9829,57.852,57.8597,90835.0
2019-08-13 12:30:00,75.16,75.24,75.1,75.19,50555.0,57.8674,57.929,57.8212,57.8905,50555.0
2019-08-13 12:40:00,75.2,75.29,75.19,75.28,33340.0,57.8982,57.9675,57.8905,57.9598,33340.0
2019-08-13 12:50:00,75.29,75.35,75.27,75.3,43496.0,57.9675,58.0137,57.9521,57.9752,43496.0
2019-08-13 13:00:00,75.31,75.33,75.21,75.28,40234.0,57.9829,57.9983,57.9059,57.9598,40234.0
2019-08-13 13:10:00,75.3,75.34,75.2,75.26,42178.0,57.9752,58.006,57.8982,57.9444,42178.0
2019-08-13 13:20:00,75.28,75.32,75.23,75.26,39275.0,57.9598,57.9906,57.9213,57.9444,39275.0
2019-08-13 13:30:00,75.27,75.27,75.16,75.18,49179.0,57.9521,57.9521,57.8674,57.8828,49179.0
2019-08-13 13:40:00,75.19,75.25,75.14,75.25,25351.0,57.8905,57.9367,57.852,57.9367,25351.0
2019-08-13 13:50:00,75.25,75.29,75.2,75.27,35112.0,57.9367,57.9675,57.8982,57.9521,35112.0
2019-08-13 14:00:00,75.28,75.3,75.25,75.27,29512.0,57.9598,57.9752,57.9367,57.9521,29512.0
2019-08-13 14:10:00,75.27,75.27,75.13,75.14,35554.0,57.9521,57.9521,57.8443,57.852,35554.0
2019-08-13 14:20:00,75.14,75.26,75.13,75.26,20802.0,57.852,57.9444,57.8443,57.9444,20802.0
2019-08-13 14:30:00,75.27,75.31,75.23,75.31,31203.0,57.9521,57.9829,57.9213,57.9829,31203.0
2019-08-13 14:40:00,75.3,75.32,75.2,75.22,35541.0,57.9752,57.9906,57.8982,57.9136,35541.0
2019-08-13 14:50:00,75.23,75.34,75.23,75.3,34923.0,57.9213,58.006,57.9213,57.9752,34923.0
2019-08-13 15:00:00,75.27,75.34,75.23,75.34,36376.0,57.9521,58.006,57.9213,58.006,36376.0
2019-08-13 15:10:00,75.34,75.42,75.34,75.39,34102.0,58.006,58.0676,58.006,58.0445,34102.0
2019-08-13 15:20:00,75.39,75.39,75.29,75.34,46600.0,58.0445,58.0445,57.9675,58.006,46600.0
2019-08-13 15:30:00,75.33,75.36,75.19,75.3,94892.0,57.9983,58.0214,57.8905,57.9752,94892.0
2019-08-13 15:40:00,75.31,75.32,75.22,75.31,108751.0,57.9829,57.9906,57.9136,57.9829,108751.0
2019-08-13 15:50:00,75.31,75.47,75.26,75.38,355230.0,57.9829,58.106,57.9444,58.0368,355230.0
2019-08-14 09:30:00,75.57,75.59,75.16,75.47,123530.0,58.183,58.1984,57.8674,58.106,123530.0
2019-08-14 09:40:00,75.46,75.7,75.4,75.64,102341.0,58.0983,58.2831,58.0522,58.2369,102341.0
2019-08-14 09:50:00,75.64,75.79,75.59,75.68,83213.0,58.2369,58.3524,58.1984,58.2677,83213.0
2019-08-14 10:00:00,75.69,75.74,75.49,75.67,94636.0,58.2754,58.3139,58.1214,58.26,94636.0
2019-08-14 10:10:00,75.67,75.75,75.57,75.66,172113.0,58.26,58.3216,58.183,58.2523,172113.0
2019-08-14 10:20:00,75.67,75.98,75.64,75.95,116437.0,58.26,58.4987,58.2369,58.4756,116437.0
2019-08-14 10:30:00,75.94,75.98,75.88,75.91,106529.0,58.4679,58.4987,58.4217,58.4448,106529.0
2019-08-14 10:40:00,75.9,76.07,75.86,76.03,100858.0,58.4371,58.568,58.4063,58.5372,100858.0
2019-08-14 10:50:00,76.02,76.34,76.02,76.27,110125.0,58.5295,58.7759,58.5295,58.722,110125.0
2019-08-14 11:00:00,76.26,76.38,76.23,76.33,121777.0,58.7143,58.8067,58.6912,58.7682,121777.0
2019-08-14 11:10:00,76.32,76.34,76.0,76.06,125573.0,58.7605,58.7759,58.5141,58.5603,125573.0
2019-08-14 11:20:00,76.07,76.24,76.07,76.19,86237.0,58.568,58.6989,58.568,58.6604,86237.0
2019-08-14 11:30:00,76.19,76.24,76.09,76.21,153164.0,58.6604,58.6989,58.5834,58.6758,153164.0
2019-08-14 11:40:00,76.22,76.38,76.22,76.38,56974.0,58.6835,58.8067,58.6835,58.8067,56974.0
2019-08-14 11:50:00,76.38,76.45,76.35,76.42,88047.0,58.8067,58.8606,58.7836,58.8375,88047.0
2019-08-14 12:00:00,76.42,76.42,76.27,76.28,81703.0,58.8375,58.8375,58.722,58.7297,81703.0
2019-08-14 12:10:00,76.29,76.43,76.27,76.4,96330.0,58.7374,58.8452,58.722,58.8221,96330.0
2019-08-14 12:20:00,76.39,76.45,76.33,76.44,81303.0,58.8144,58.8606,58.7682,58.8529,81303.0
2019-08-14 12:30:00,76.44,76.49,76.36,76.4,103422.0,58.8529,58.8914,58.7913,58.8221,103422.0
2019-08-14 12:40:00,76.41,76.45,76.24,76.25,116320.0,58.8298,58.8606,58.6989,58.7066,116320.0
2019-08-14 12:50:00,76.23,76.24,76.04,76.08,118797.0,58.6912,58.6989,58.5449,58.5757,118797.0
2019-08-14 13:00:00,76.06,76.1,75.96,76.07,144316.0,58.5603,58.5911,58.4833,58.568,144316.0
2019-08-14 13:10:00,76.07,76.17,76.05,76.11,87910.0,58.568,58.645,58.5526,58.5988,87910.0
2019-08-14 13:20:00,76.11,76.34,76.11,76.28,74982.0,58.5988,58.7759,58.5988,58.7297,74982.0
2019-08-14 13:30:00,76.27,76.37,76.26,76.34,68964.0,58.722,58.799,58.7143,58.7759,68964.0
2019-08-14 13:40:00,76.34,76.36,76.17,76.18,66315.0,58.7759,58.7913,58.645,58.6527,66315.0
2019-08-14 13:50:00,76.2,76.25,76.12,76.18,104327.0,58.6681,58.7066,58.6065,58.6527,104327.0
2019-08-14 14:00:00,76.17,76.18,76.01,76.1,76171.0,58.645,58.6527,58.5218,58.5911,76171.0
2019-08-14 14:10:00,76.1,76.11,76.04,76.05,123033.0,58.5911,58.5988,58.5449,58.5526,123033.0
2019-08-14 14:20:00,76.05,76.05,75.82,75.91,121569.0,58.5526,58.5526,58.3755,58.4448,121569.0
2019-08-14 14:30:00,75.9,75.92,75.66,75.72,148540.0,58.4371,58.4525,58.2523,58.2985,148540.0
2019-08-14 14:40:00,75.71,75.86,75.68,75.82,102759.0,58.2908,58.4063,58.2677,58.3755,102759.0
2019-08-14 14:50:00,75.81,75.83,75.74,75.79,99014.0,58.3678,58.3832,58.3139,58.3524,99014.0
2019-08-14 15:00:00,75.79,75.97,75.77,75.96,124172.0,58.3524,58.491,58.337,58.4833,124172.0
2019-08-14 15:10:00,75.97,76.04,75.81,75.81,129807.0,58.491,58.5449,58.3678,58.3678,129807.0
2019-08-14 15:20:00,75.81,75.83,75.52,75.55,169525.0,58.3678,58.3832,58.1445,58.1676,169525.0
2019-08-14 15:30:00,75.55,75.66,75.38,75.65,215003.0,58.1676,58.2523,58.0368,58.2446,215003.0
2019-08-14 15:40:00,75.64,75.7,75.38,75.54,180861.0,58.2369,58.2831,58.0368,58.1599,180861.0
2019-08-14 15:50:00,75.54,75.6,75.31,75.33,536871.0,58.1599,58.2061,57.9829,57.9983,536871.0
2019-08-15 09:30:00,75.25,75.54,75.12,75.48,172388.0,57.9367,58.1599,57.8366,58.1137,172388.0
2019-08-15 09:40:00,75.46,75.8,75.39,75.75,53898.0,58.0983,58.3601,58.0445,58.3216,53898.0
2019-08-15 09:50:00,75.76,76.01,75.72,75.94,56355.0,58.3293,58.5218,58.2985,58.4679,56355.0
2019-08-15 10:00:00,75.94,76.19,75.9,76.19,93279.0,58.4679,58.6604,58.4371,58.6604,93279.0
2019-08-15 10:10:00,76.22,76.28,76.08,76.21,94046.0,58.6835,58.7297,58.5757,58.6758,94046.0
2019-08-15 10:20:00,76.18,76.21,76.04,76.07,60886.0,58.6527,58.6758,58.5449,58.568,60886.0
2019-08-15 10:30:00,76.06,76.32,75.97,76.28,72368.0,58.5603,58.7605,58.491,58.7297,72368.0
2019-08-15 10:40:00,76.28,76.42,76.21,76.42,189263.0,58.7297,58.8375,58.6758,58.8375,189263.0
2019-08-15 10:50:00,76.42,76.51,76.36,76.37,63087.0,58.8375,58.9068,58.7913,58.799,63087.0
2019-08-15 11:00:00,76.36,76.36,76.18,76.23,58621.0,58.7913,58.7913,58.6527,58.6912,58621.0
2019-08-15 11:10:00,76.24,76.35,76.22,76.27,46292.0,58.6989,58.7836,58.6835,58.722,46292.0
2019-08-15 11:20:00,76.27,76.28,76.15,76.22,53288.0,58.722,58.7297,58.6296,58.6835,53288.0
2019-08-15 11:30:00,76.21,76.26,76.17,76.25,65836.0,58.6758,58.7143,58.645,58.7066,65836.0
2019-08-15 11:40:00,76.24,76.35,76.22,76.22,48346.0,58.6989,58.7836,58.6835,58.6835,48346.0
2019-08-15 11:50:00,76.22,76.24,76.09,76.12,41000.0,58.6835,58.6989,58.5834,58.6065,41000.0
2019-08-15 12:00:00,76.12,76.19,76.03,76.19,26863.0,58.6065,58.6604,58.5372,58.6604,26863.0
2019-08-15 12:10:00,76.2,76.39,76.2,76.39,41826.0,58.6681,58.8144,58.6681,58.8144,41826.0
2019-08-15 12:20:00,76.38,76.38,76.27,76.3,56072.0,58.8067,58.8067,58.722,58.7451,56072.0
2019-08-15 12:30:00,76.31,76.33,76.14,76.2,23895.0,58.7528,58.7682,58.6219,58.6681,23895.0
2019-08-15 12:40:00,76.21,76.22,76.17,76.21,22336.0,58.6758,58.6835,58.645,58.6758,22336.0
2019-08-15 12:50:00,76.19,76.26,76.1,76.2,42613.0,58.6604,58.7143,58.5911,58.6681,42613.0
2019-08-15 13:00:00,76.2,76.33,76.19,76.26,26966.0,58.6681,58.7682,58.6604,58.7143,26966.0
2019-08-15 13:10:00,76.27,76.28,76.18,76.24,34064.0,58.722,58.7297,58.6527,58.6989,34064.0
2019-08-15 13:20:00,76.26,76.33,76.2,76.26,26157.0,58.7143,58.7682,58.6681,58.7143,26157.0
2019-08-15 13:30:00,76.24,76.45,76.23,76.34,98284.0,58.6989,58.8606,58.6912,58.7759,98284.0
2019-08-15 13:40:00,76.37,76.4,76.22,76.27,78362.0,58.799,58.8221,58.6835,58.722,78362.0
2019-08-15 13:50:00,76.27,76.29,76.07,76.12,85957.0,58.722,58.7374,58.568,58.6065,85957.0
2019-08-15 14:00:00,76.12,76.46,76.09,76.45,77311.0,58.6065,58.8683,58.5834,58.8606,77311.0
2019-08-15 14:10:00,76.45,76.58,76.45,76.52,54570.0,58.8606,58.9607,58.8606,58.9145,54570.0
2019-08-15 14:20:00,76.53,76.7,76.52,76.67,70430.0,58.9222,59.0531,58.9145,59.03,70430.0
2019-08-15 14:30:00,76.71,76.71,76.59,76.63,88351.0,59.0608,59.0608,58.9684,58.9992,88351.0
2019-08-15 14:40:00,76.65,76.69,76.51,76.56,70483.0,59.0146,59.0454,58.9068,58.9453,70483.0
2019-08-15 14:50:00,76.57,76.75,76.56,76.71,58464.0,58.953,59.0915,58.9453,59.0608,58464.0
2019-08-15 15:00:00,76.7,76.86,76.7,76.86,87056.0,59.0531,59.1762,59.0531,59.1762,87056.0
2019-08-15 15:10:00,76.86,76.92,76.8,76.82,67842.0,59.1762,59.2224,59.13,59.1454,67842.0
2019-08-15 15:20:00,76.82,76.87,76.79,76.84,105756.0,59.1454,59.1839,59.1223,59.1608,105756.0
2019-08-15 15:30:00,76.84,77.03,76.82,77.02,204609.0,59.1608,59.3071,59.1454,59.2994,204609.0
2019-08-15 15:40:00,77.02,77.24,77.0,77.19,328012.0,59.2994,59.4688,59.284,59.4303,328012.0
2019-08-15 15:50:00,77.19,77.35,77.01,77.04,509274.0,59.4303,59.5535,59.2917,59.3148,509274.0
2019-08-16 09:30:00,77.32,77.46,77.03,77.19,270109.0,59.5304,59.6382,59.3071,59.4303,270109.0
2019-08-16 09:40:00,77.18,77.18,76.93,77.18,74936.0,59.4226,59.4226,59.2301,59.4226,74936.0
2019-08-16 09:50:00,77.19,77.34,77.07,77.19,45211.0,59.4303,59.5458,59.3379,59.4303,45211.0
2019-08-16 10:00:00,77.17,77.31,77.11,77.22,60632.0,59.4149,59.5227,59.3687,59.4534,60632.0
2019-08-16 10:10:00,77.16,77.19,76.97,77.03,42003.0,59.4072,59.4303,59.2609,59.3071,42003.0
2019-08-16 10:20:00,77.03,77.25,77.03,77.14,51783.0,59.3071,59.4765,59.3071,59.3918,51783.0
2019-08-16 10:30:00,77.12,77.24,77.05,77.1,37772.0,59.3764,59.4688,59.3225,59.361,37772.0
2019-08-16 10:40:00,77.1,77.17,77.04,77.15,25343.0,59.361,59.4149,59.3148,59.3995,25343.0
2019-08-16 10:50:00,77.14,77.2,77.08,77.2,34078.0,59.3918,59.438,59.3456,59.438,34078.0
2019-08-16 11:00:00,77.21,77.37,77.21,77.34,44757.0,59.4457,59.5689,59.4457,59.5458,44757.0
2019-08-16 11:10:00,77.37,77.4,77.05,77.05,73790.0,59.5689,59.592,59.3225,59.3225,73790.0
2019-08-16 11:20:00,77.06,77.18,76.8,76.81,78840.0,59.3302,59.4226,59.13,59.1377,78840.0
2019-08-16 11:30:00,76.81,77.02,76.79,76.96,42388.0,59.1377,59.2994,59.1223,59.2532,42388.0
2019-08-16 11:40:00,76.98,77.0,76.84,76.86,82414.0,59.2686,59.284,59.1608,59.1762,82414.0
2019-08-16 11:50:00,76.87,76.96,76.84,76.88,32497.0,59.1839,59.2532,59.1608,59.1916,32497.0
2019-08-16 12:00:00,76.88,76.95,76.79,76.92,36790.0,59.1916,59.2455,59.1223,59.2224,36790.0
2019-08-16 12:10:00,76.92,76.97,76.84,76.96,43354.0,59.2224,59.2609,59.1608,59.2532,43354.0
2019-08-16 12:20:00,76.97,77.03,76.96,77.03,39927.0,59.2609,59.3071,59.2532,59.3071,39927.0
2019-08-16 12:30:00,77.03,77.03,76.95,76.98,29663.0,59.3071,59.3071,59.2455,59.2686,29663.0
2019-08-16 12:40:00,76.99,77.06,76.95,77.05,34874.0,59.2763,59.3302,59.2455,59.3225,34874.0
2019-08-16 12:50:00,77.05,77.15,77.05,77.09,21620.0,59.3225,59.3995,59.3225,59.3533,21620.0
2019-08-16 13:00:00,77.11,77.17,77.1,77.14,17127.0,59.3687,59.4149,59.361,59.3918,17127.0
2019-08-16 13:10:00,77.12,77.23,77.11,77.2,27360.0,59.3764,59.4611,59.3687,59.438,27360.0
2019-08-16 13:20:00,77.19,77.24,77.15,77.19,34497.0,59.4303,59.4688,59.3995,59.4303,34497.0
2019-08-16 13:30:00,77.19,77.25,77.13,77.14,46745.0,59.4303,59.4765,59.3841,59.3918,46745.0
2019-08-16 13:40:00,77.13,77.18,77.07,77.12,36617.0,59.3841,59.4226,59.3379,59.3764,36617.0
2019-08-16 13:50:00,77.12,77.14,77.07,77.08,25351.0,59.3764,59.3918,59.3379,59.3456,25351.0
2019-08-16 14:00:00,77.09,77.09,77.0,77.03,29785.0,59.3533,59.3533,59.284,59.3071,29785.0
2019-08-16 14:10:00,77.02,77.08,77.0,77.01,33922.0,59.2994,59.3456,59.284,59.2917,33922.0
2019-08-16 14:20:00,77.0,77.07,76.95,76.97,46482.0,59.284,59.3379,59.2455,59.2609,46482.0
2019-08-16 14:30:00,76.96,77.08,76.94,76.98,37062.0,59.2532,59.3456,59.2378,59.2686,37062.0
2019-08-16 14:40:00,76.98,77.04,76.95,77.04,34645.0,59.2686,59.3148,59.2455,59.3148,34645.0
2019-08-16 14:50:00,77.03,77.04,77.0,77.02,37933.0,59.3071,59.3148,59.284,59.2994,37933.0
2019-08-16 15:00:00,77.01,77.08,76.99,77.03,56601.0,59.2917,59.3456,59.2763,59.3071,56601.0
2019-08-16 15:10:00,77.03,77.03,76.96,77.0,44631.0,59.3071,59.3071,59.2532,59.284,44631.0
2019-08-16 15:20:00,77.0,77.01,76.92,76.95,78923.0,59.284,59.2917,59.2224,59.2455,78923.0
2019-08-16 15:30:00,76.95,76.96,76.84,76.91,87784.0,59.2455,59.2532,59.1608,59.2147,87784.0
2019-08-16 15:40:00,76.91,77.03,76.91,76.98,120286.0,59.2147,59.3071,59.2147,59.2686,120286.0
2019-08-16 15:50:00,76.98,77.02,76.85,76.86,385860.0,59.2686,59.2994,59.1685,59.1762,385860.0
2019-08-19 09:30:00,76.8,76.99,76.61,76.95,112455.0,59.13,59.2763,58.9838,59.2455,112455.0
2019-08-19 09:40:00,76.97,77.4,76.97,77.38,96103.0,59.2609,59.592,59.2609,59.5766,96103.0
2019-08-19 09:50:00,77.39,77.78,77.35,77.74,96818.0,59.5843,59.8846,59.5535,59.8538,96818.0
2019-08-19 10:00:00,77.76,77.88,77.75,77.82,69660.0,59.8692,59.9616,59.8615,59.9154,69660.0
2019-08-19 10:10:00,77.86,78.05,77.85,77.86,58027.0,59.9462,60.0924,59.9385,59.9462,58027.0
2019-08-19 10:20:00,77.85,77.88,77.7,77.83,38420.0,59.9385,59.9616,59.823,59.9231,38420.0
2019-08-19 10:30:00,77.85,77.85,77.65,77.75,73984.0,59.9385,59.9385,59.7845,59.8615,73984.0
2019-08-19 10:40:00,77.77,77.95,77.77,77.91,31515.0,59.8769,60.0155,59.8769,59.9847,31515.0
2019-08-19 10:50:00,77.9,77.9,77.71,77.86,37504.0,59.977,59.977,59.8307,59.9462,37504.0
2019-08-19 11:00:00,77.87,77.91,77.79,77.85,30423.0,59.9539,59.9847,59.8923,59.9385,30423.0
2019-08-19 11:10:00,77.86,77.95,77.85,77.9,28883.0,59.9462,60.0155,59.9385,59.977,28883.0
2019-08-19 11:20:00,77.89,77.95,77.84,77.88,36478.0,59.9693,60.0155,59.9308,59.9616,36478.0
2019-08-19 11:30:00,77.87,77.95,77.82,77.85,32307.0,59.9539,60.0155,59.9154,59.9385,32307.0
2019-08-19 11:40:00,77.83,77.98,77.78,77.98,43896.0,59.9231,60.0386,59.8846,60.0386,43896.0
2019-08-19 11:50:00,77.97,78.04,77.96,78.03,102427.0,60.0309,60.0847,60.0232,60.077,102427.0
2019-08-19 12:00:00,78.03,78.04,77.82,77.82,45159.0,60.077,60.0847,59.9154,59.9154,45159.0
2019-08-19 12:10:00,77.83,77.86,77.73,77.8,33588.0,59.9231,59.9462,59.8461,59.9,33588.0
2019-08-19 12:20:00,77.8,77.82,77.76,77.82,31579.0,59.9,59.9154,59.8692,59.9154,31579.0
2019-08-19 12:30:00,77.82,77.83,77.77,77.81,44847.0,59.9154,59.9231,59.8769,59.9077,44847.0
2019-08-19 12:40:00,77.8,77.96,77.74,77.95,44119.0,59.9,60.0232,59.8538,60.0155,44119.0
2019-08-19 12:50:00,77.96,78.01,77.95,77.99,22544.0,60.0232,60.0617,60.0155,60.0463,22544.0
2019-08-19 13:00:00,78.0,78.05,77.96,77.98,35662.0,60.054,60.0924,60.0232,60.0386,35662.0
2019-08-19 13:10:00,77.97,78.07,77.97,78.07,23287.0,60.0309,60.1078,60.0309,60.1078,23287.0
2019-08-19 13:20:00,78.07,78.09,77.96,78.02,28844.0,60.1078,60.1232,60.0232,60.0694,28844.0
2019-08-19 13:30:00,78.01,78.02,77.88,77.9,39313.0,60.0617,60.0694,59.9616,59.977,39313.0
2019-08-19 13:40:00,77.88,78.02,77.88,78.02,24972.0,59.9616,60.0694,59.9616,60.0694,24972.0
2019-08-19 13:50:00,78.01,78.04,77.97,78.01,21121.0,60.0617,60.0847,60.0309,60.0617,21121.0
2019-08-19 14:00:00,78.03,78.03,77.87,77.89,26437.0,60.077,60.077,59.9539,59.9693,26437.0
2019-08-19 14:10:00,77.89,77.91,77.78,77.8,37317.0,59.9693,59.9847,59.8846,59.9,37317.0
2019-08-19 14:20:00,77.8,77.86,77.78,77.81,25570.0,59.9,59.9462,59.8846,59.9077,25570.0
2019-08-19 14:30:00,77.81,77.88,77.7,77.82,59227.0,59.9077,59.9616,59.823,59.9154,59227.0
2019-08-19 14:40:00,77.81,77.88,77.76,77.87,29655.0,59.9077,59.9616,59.8692,59.9539,29655.0
2019-08-19 14:50:00,77.86,77.9,77.79,77.83,27151.0,59.9462,59.977,59.8923,59.9231,27151.0
2019-08-19 15:00:00,77.84,77.87,77.81,77.82,39482.0,59.9308,59.9539,59.9077,59.9154,39482.0
2019-08-19 15:10:00,77.82,77.88,77.76,77.78,44372.0,59.9154,59.9616,59.8692,59.8846,44372.0
2019-08-19 15:20:00,77.79,77.79,77.68,77.76,44292.0,59.8923,59.8923,59.8076,59.8692,44292.0
2019-08-19 15:30:00,77.75,77.98,77.72,77.97,76769.0,59.8615,60.0386,59.8384,60.0309,76769.0
2019-08-19 15:40:00,77.98,78.04,77.86,77.94,100995.0,60.0386,60.0847,59.9462,60.0078,100995.0
2019-08-19 15:50:00,77.94,78.04,77.77,77.79,281670.0,60.0078,60.0847,59.8769,59.8923,281670.0
2019-08-20 09:30:00,77.65,77.74,77.24,77.39,95454.0,59.7845,59.8538,59.4688,59.5843,95454.0
2019-08-20 09:40:00,77.39,77.42,77.16,77.23,54502.0,59.5843,59.6074,59.4072,59.4611,54502.0
2019-08-20 09:50:00,77.25,77.39,77.1,77.15,55281.0,59.4765,59.5843,59.361,59.3995,55281.0
2019-08-20 10:00:00,77.16,77.24,77.05,77.12,44993.0,59.4072,59.4688,59.3225,59.3764,44993.0
2019-08-20 10:10:00,77.12,77.17,77.07,77.16,21272.0,59.3764,59.4149,59.3379,59.4072,21272.0
2019-08-20 10:20:00,77.15,77.21,77.06,77.19,68574.0,59.3995,59.4457,59.3302,59.4303,68574.0
2019-08-20 10:30:00,77.2,77.23,77.08,77.14,46714.0,59.438,59.4611,59.3456,59.3918,46714.0
2019-08-20 10:40:00,77.15,77.24,77.07,77.13,34807.0,59.3995,59.4688,59.3379,59.3841,34807.0
2019-08-20 10:50:00,77.14,77.14,76.97,76.97,46577.0,59.3918,59.3918,59.2609,59.2609,46577.0
2019-08-20 11:00:00,76.97,77.29,76.96,77.29,50148.0,59.2609,59.5073,59.2532,59.5073,50148.0
2019-08-20 11:10:00,77.3,77.46,77.27,77.43,36044.0,59.515,59.6382,59.4919,59.6151,36044.0
2019-08-20 11:20:00,77.43,77.43,77.22,77.22,33798.0,59.6151,59.6151,59.4534,59.4534,33798.0
2019-08-20 11:30:00,77.24,77.27,77.17,77.19,31849.0,59.4688,59.4919,59.4149,59.4303,31849.0
2019-08-20 11:40:00,77.19,77.29,77.16,77.27,39844.0,59.4303,59.5073,59.4072,59.4919,39844.0
2019-08-20 11:50:00,77.27,77.3,77.2,77.23,55332.0,59.4919,59.515,59.438,59.4611,55332.0
2019-08-20 12:00:00,77.24,77.28,77.18,77.2,54662.0,59.4688,59.4996,59.4226,59.438,54662.0
2019-08-20 12:10:00,77.19,77.22,77.08,77.21,70884.0,59.4303,59.4534,59.3456,59.4457,70884.0
2019-08-20 12:20:00,77.22,77.32,77.18,77.31,43046.0,59.4534,59.5304,59.4226,59.5227,43046.0
2019-08-20 12:30:00,77.32,77.32,77.19,77.26,32296.0,59.5304,59.5304,59.4303,59.4842,32296.0
2019-08-20 12:40:00,77.26,77.26,77.14,77.17,29873.0,59.4842,59.4842,59.3918,59.4149,29873.0
2019-08-20 12:50:00,77.17,77.34,77.17,77.34,26506.0,59.4149,59.5458,59.4149,59.5458,26506.0
2019-08-20 13:00:00,77.33,77.61,77.32,77.59,61944.0,59.5381,59.7537,59.5304,59.7383,61944.0
2019-08-20 13:10:00,77.59,77.6,77.41,77.43,57496.0,59.7383,59.746,59.5997,59.6151,57496.0
2019-08-20 13:20:00,77.43,77.51,77.31,77.31,47212.0,59.6151,59.6767,59.5227,59.5227,47212.0
2019-08-20 13:30:00,77.32,77.35,77.09,77.16,36409.0,59.5304,59.5535,59.3533,59.4072,36409.0
2019-08-20 13:40:00,77.17,77.19,77.02,77.06,27402.0,59.4149,59.4303,59.2994,59.3302,27402.0
2019-08-20 13:50:00,77.05,77.11,77.03,77.07,37902.0,59.3225,59.3687,59.3071,59.3379,37902.0
2019-08-20 14:00:00,77.07,77.11,76.9,76.91,46908.0,59.3379,59.3687,59.207,59.2147,46908.0
2019-08-20 14:10:00,76.91,76.97,76.89,76.97,34304.0,59.2147,59.2609,59.1993,59.2609,34304.0
2019-08-20 14:20:00,76.96,77.01,76.84,76.95,47896.0,59.2532,59.2917,59.1608,59.2455,47896.0
2019-08-20 14:30:00,76.95,77.04,76.91,76.94,21622.0,59.2455,59.3148,59.2147,59.2378,21622.0
2019-08-20 14:40:00,76.92,76.98,76.85,76.92,28339.0,59.2224,59.2686,59.1685,59.2224,28339.0
2019-08-20 14:50:00,76.93,76.96,76.86,76.91,35371.0,59.2301,59.2532,59.1762,59.2147,35371.0
2019-08-20 15:00:00,76.91,76.94,76.84,76.89,40025.0,59.2147,59.2378,59.1608,59.1993,40025.0
2019-08-20 15:10:00,76.89,77.03,76.85,76.96,54412.0,59.1993,59.3071,59.1685,59.2532,54412.0
2019-08-20 15:20:00,76.96,77.09,76.95,77.07,65248.0,59.2532,59.3533,59.2455,59.3379,65248.0
2019-08-20 15:30:00,77.08,77.09,76.98,77.02,62622.0,59.3456,59.3533,59.2686,59.2994,62622.0
2019-08-20 15:40:00,77.02,77.03,76.93,77.0,116678.0,59.2994,59.3071,59.2301,59.284,116678.0
2019-08-20 15:50:00,77.0,77.0,76.8,76.95,365983.0,59.284,59.284,59.13,59.2455,365983.0
2019-08-21 09:30:00,77.03,77.37,77.02,77.11,86603.0,59.3071,59.5689,59.2994,59.3687,86603.0
2019-08-21 09:40:00,77.14,77.2,77.05,77.1,30315.0,59.3918,59.438,59.3225,59.361,30315.0
2019-08-21 09:50:00,77.12,77.19,77.04,77.11,16608.0,59.3764,59.4303,59.3148,59.3687,16608.0
2019-08-21 10:00:00,77.12,77.15,76.93,77.08,38234.0,59.3764,59.3995,59.2301,59.3456,38234.0
2019-08-21 10:10:00,77.06,77.16,76.96,76.96,30438.0,59.3302,59.4072,59.2532,59.2532,30438.0
2019-08-21 10:20:00,76.96,77.02,76.88,76.99,49574.0,59.2532,59.2994,59.1916,59.2763,49574.0
2019-08-21 10:30:00,77.02,77.14,76.99,77.07,33942.0,59.2994,59.3918,59.2763,59.3379,33942.0
2019-08-21 10:40:00,77.08,77.2,77.03,77.17,30104.0,59.3456,59.438,59.3071,59.4149,30104.0
2019-08-21 10:50:00,77.18,77.2,77.0,77.16,20396.0,59.4226,59.438,59.284,59.4072,20396.0
2019-08-21 11:00:00,77.15,77.15,76.93,77.0,19083.0,59.3995,59.3995,59.2301,59.284,19083.0
2019-08-21 11:10:00,77.01,77.31,76.97,77.22,126925.0,59.2917,59.5227,59.2609,59.4534,126925.0
2019-08-21 11:20:00,77.24,77.33,77.23,77.28,19737.0,59.4688,59.5381,59.4611,59.4996,19737.0
2019-08-21 11:30:00,77.28,77.35,77.26,77.3,12556.0,59.4996,59.5535,59.4842,59.515,12556.0
2019-08-21 11:40:00,77.32,77.32,77.2,77.22,30771.0,59.5304,59.5304,59.438,59.4534,30771.0
2019-08-21 11:50:00,77.21,77.27,77.2,77.27,19446.0,59.4457,59.4919,59.438,59.4919,19446.0
2019-08-21 12:00:00,77.26,77.29,77.21,77.23,20764.0,59.4842,59.5073,59.4457,59.4611,20764.0
2019-08-21 12:10:00,77.24,77.26,77.19,77.19,19910.0,59.4688,59.4842,59.4303,59.4303,19910.0
2019-08-21 12:20:00,77.21,77.21,77.15,77.21,21129.0,59.4457,59.4457,59.3995,59.4457,21129.0
2019-08-21 12:30:00,77.21,77.28,77.2,77.28,19897.0,59.4457,59.4996,59.438,59.4996,19897.0
2019-08-21 12:40:00,77.28,77.32,77.27,77.3,12768.0,59.4996,59.5304,59.4919,59.515,12768.0
2019-08-21 12:50:00,77.3,77.34,77.26,77.27,26007.0,59.515,59.5458,59.4842,59.4919,26007.0
2019-08-21 13:00:00,77.27,77.29,77.19,77.26,33129.0,59.4919,59.5073,59.4303,59.4842,33129.0
2019-08-21 13:10:00,77.26,77.32,77.2,77.32,23019.0,59.4842,59.5304,59.438,59.5304,23019.0
2019-08-21 13:20:00,77.31,77.34,77.27,77.29,21113.0,59.5227,59.5458,59.4919,59.5073,21113.0
2019-08-21 13:30:00,77.3,77.31,77.14,77.18,45574.0,59.515,59.5227,59.3918,59.4226,45574.0
2019-08-21 13:40:00,77.17,77.18,77.14,77.16,38427.0,59.4149,59.4226,59.3918,59.4072,38427.0
2019-08-21 13:50:00,77.15,77.17,77.13,77.14,31620.0,59.3995,59.4149,59.3841,59.3918,31620.0
2019-08-21 14:00:00,77.15,77.16,76.92,77.0,84896.0,59.3995,59.4072,59.2224,59.284,84896.0
2019-08-21 14:10:00,77.02,77.07,76.97,77.05,42527.0,59.2994,59.3379,59.2609,59.3225,42527.0
2019-08-21 14:20:00,77.05,77.14,77.0,77.13,39263.0,59.3225,59.3918,59.284,59.3841,39263.0
2019-08-21 14:30:00,77.14,77.17,76.88,76.92,104513.0,59.3918,59.4149,59.1916,59.2224,104513.0
2019-08-21 14:40:00,76.92,76.93,76.85,76.88,74373.0,59.2224,59.2301,59.1685,59.1916,74373.0
2019-08-21 14:50:00,76.87,76.93,76.84,76.91,48883.0,59.1839,59.2301,59.1608,59.2147,48883.0
2019-08-21 15:00:00,76.91,76.93,76.83,76.89,50666.0,59.2147,59.2301,59.1531,59.1993,50666.0
2019-08-21 15:10:00,76.88,76.92,76.83,76.89,35456.0,59.1916,59.2224,59.1531,59.1993,35456.0
2019-08-21 15:20:00,76.89,76.89,76.79,76.84,69019.0,59.1993,59.1993,59.1223,59.1608,69019.0
2019-08-21 15:30:00,76.83,76.92,76.82,76.88,118471.0,59.1531,59.2224,59.1454,59.1916,118471.0
2019-08-21 15:40:00,76.87,76.95,76.86,76.92,127593.0,59.1839,59.2455,59.1762,59.2224,127593.0
2019-08-21 15:50:00,76.92,77.01,76.89,76.98,655020.0,59.2224,59.2917,59.1993,59.2686,655020.0
2019-08-22 09:30:00,77.13,77.21,76.91,77.06,60669.0,59.3841,59.4457,59.2147,59.3302,60669.0
2019-08-22 09:40:00,77.08,77.09,76.9,77.0,71248.0,59.3456,59.3533,59.207,59.284,71248.0
2019-08-22 09:50:00,76.99,77.02,76.88,76.93,46726.0,59.2763,59.2994,59.1916,59.2301,46726.0
2019-08-22 10:00:00,76.92,76.98,76.81,76.88,58443.0,59.2224,59.2686,59.1377,59.1916,58443.0
2019-08-22 10:10:00,76.87,76.91,76.66,76.66,44871.0,59.1839,59.2147,59.0223,59.0223,44871.0
2019-08-22 10:20:00,76.67,76.83,76.64,76.81,36989.0,59.03,59.1531,59.0069,59.1377,36989.0
2019-08-22 10:30:00,76.82,76.83,76.46,76.46,52420.0,59.1454,59.1531,58.8683,58.8683,52420.0
2019-08-22 10:40:00,76.48,76.51,76.37,76.44,52999.0,58.8837,58.9068,58.799,58.8529,52999.0
2019-08-22 10:50:00,76.44,76.49,76.23,76.24,88402.0,58.8529,58.8914,58.6912,58.6989,88402.0
2019-08-22 11:00:00,76.24,76.44,76.16,76.4,58238.0,58.6989,58.8529,58.6373,58.8221,58238.0
2019-08-22 11:10:00,76.38,76.41,76.28,76.38,31308.0,58.8067,58.8298,58.7297,58.8067,31308.0
2019-08-22 11:20:00,76.38,76.44,76.24,76.26,55002.0,58.8067,58.8529,58.6989,58.7143,55002.0
2019-08-22 11:30:00,76.26,76.42,76.23,76.42,56533.0,58.7143,58.8375,58.6912,58.8375,56533.0
2019-08-22 11:40:00,76.41,76.5,76.34,76.49,52305.0,58.8298,58.8991,58.7759,58.8914,52305.0
2019-08-22 11:50:00,76.49,76.58,76.46,76.51,35798.0,58.8914,58.9607,58.8683,58.9068,35798.0
2019-08-22 12:00:00,76.52,76.63,76.49,76.56,34589.0,58.9145,58.9992,58.8914,58.9453,34589.0
2019-08-22 12:10:00,76.57,76.66,76.51,76.66,44899.0,58.953,59.0223,58.9068,59.0223,44899.0
2019-08-22 12:20:00,76.65,76.65,76.5,76.52,33818.0,59.0146,59.0146,58.8991,58.9145,33818.0
2019-08-22 12:30:00,76.53,76.53,76.44,76.48,42536.0,58.9222,58.9222,58.8529,58.8837,42536.0
2019-08-22 12:40:00,76.49,76.58,76.44,76.57,41153.0,58.8914,58.9607,58.8529,58.953,41153.0
2019-08-22 12:50:00,76.58,76.61,76.51,76.52,30441.0,58.9607,58.9838,58.9068,58.9145,30441.0
2019-08-22 13:00:00,76.53,76.7,76.52,76.66,43677.0,58.9222,59.0531,58.9145,59.0223,43677.0
2019-08-22 13:10:00,76.65,76.69,76.6,76.63,31953.0,59.0146,59.0454,58.9761,58.9992,31953.0
2019-08-22 13:20:00,76.63,76.67,76.57,76.61,34972.0,58.9992,59.03,58.953,58.9838,34972.0
2019-08-22 13:30:00,76.6,76.66,76.59,76.63,60960.0,58.9761,59.0223,58.9684,58.9992,60960.0
2019-08-22 13:40:00,76.64,76.64,76.53,76.54,41118.0,59.0069,59.0069,58.9222,58.9299,41118.0
2019-08-22 13:50:00,76.55,76.71,76.52,76.67,58776.0,58.9376,59.0608,58.9145,59.03,58776.0
2019-08-22 14:00:00,76.68,76.71,76.51,76.54,80067.0,59.0377,59.0608,58.9068,58.9299,80067.0
2019-08-22 14:10:00,76.54,76.55,76.44,76.47,51247.0,58.9299,58.9376,58.8529,58.876,51247.0
2019-08-22 14:20:00,76.48,76.51,76.44,76.46,41079.0,58.8837,58.9068,58.8529,58.8683,41079.0
2019-08-22 14:30:00,76.47,76.5,76.42,76.44,50124.0,58.876,58.8991,58.8375,58.8529,50124.0
2019-08-22 14:40:00,76.45,76.52,76.41,76.48,62235.0,58.8606,58.9145,58.8298,58.8837,62235.0
2019-08-22 14:50:00,76.48,76.59,76.46,76.55,118888.0,58.8837,58.9684,58.8683,58.9376,118888.0
2019-08-22 15:00:00,76.55,76.56,76.45,76.45,77273.0,58.9376,58.9453,58.8606,58.8606,77273.0
2019-08-22 15:10:00,76.45,76.46,76.32,76.39,73621.0,58.8606,58.8683,58.7605,58.8144,73621.0
2019-08-22 15:20:00,76.39,76.42,76.34,76.37,100096.0,58.8144,58.8375,58.7759,58.799,100096.0
2019-08-22 15:30:00,76.38,76.51,76.3,76.51,167430.0,58.8067,58.9068,58.7451,58.9068,167430.0
2019-08-22 15:40:00,76.52,76.53,76.37,76.39,97882.0,58.9145,58.9222,58.799,58.8144,97882.0
2019-08-22 15:50:00,76.39,76.67,76.38,76.52,306925.0,58.8144,59.03,58.8067,58.9145,306925.0
2019-08-23 09:30:00,76.84,77.25,76.63,76.93,91364.0,59.1608,59.4765,58.9992,59.2301,91364.0
2019-08-23 09:40:00,76.98,77.04,76.82,76.85,38553.0,59.2686,59.3148,59.1454,59.1685,38553.0
2019-08-23 09:50:00,76.85,76.95,76.81,76.84,23097.0,59.1685,59.2455,59.1377,59.1608,23097.0
2019-08-23 10:00:00,76.83,76.89,76.66,76.83,34495.0,59.1531,59.1993,59.0223,59.1531,34495.0
2019-08-23 10:10:00,76.8,77.0,76.66,77.0,30810.0,59.13,59.284,59.0223,59.284,30810.0
2019-08-23 10:20:00,77.01,77.02,76.81,76.86,21351.0,59.2917,59.2994,59.1377,59.1762,21351.0
2019-08-23 10:30:00,76.85,76.97,76.85,76.89,21478.0,59.1685,59.2609,59.1685,59.1993,21478.0
2019-08-23 10:40:00,76.91,77.09,76.91,77.02,25257.0,59.2147,59.3533,59.2147,59.2994,25257.0
2019-08-23 10:50:00,77.03,77.15,77.01,77.02,21725.0,59.3071,59.3995,59.2917,59.2994,21725.0
2019-08-23 11:00:00,77.02,77.04,76.23,76.29,66096.0,59.2994,59.3148,58.6912,58.7374,66096.0
2019-08-23 11:10:00,76.25,76.83,76.22,76.75,15203.0,58.7066,59.1531,58.6835,59.0915,15203.0
2019-08-23 11:20:00,76.77,76.8,76.58,76.64,24219.0,59.1069,59.13,58.9607,59.0069,24219.0
2019-08-23 11:30:00,76.6,76.69,76.49,76.54,21549.0,58.9761,59.0454,58.8914,58.9299,21549.0
2019-08-23 11:40:00,76.52,76.52,76.39,76.45,34653.0,58.9145,58.9145,58.8144,58.8606,34653.0
2019-08-23 11:50:00,76.44,76.47,76.33,76.35,17984.0,58.8529,58.876,58.7682,58.7836,17984.0
2019-08-23 12:00:00,76.36,76.43,76.31,76.39,22304.0,58.7913,58.8452,58.7528,58.8144,22304.0
2019-08-23 12:10:00,76.35,76.52,76.3,76.44,25348.0,58.7836,58.9145,58.7451,58.8529,25348.0
2019-08-23 12:20:00,76.42,76.43,76.32,76.36,34718.0,58.8375,58.8452,58.7605,58.7913,34718.0
2019-08-23 12:30:00,76.36,76.54,76.35,76.52,22018.0,58.7913,58.9299,58.7836,58.9145,22018.0
2019-08-23 12:40:00,76.5,76.55,76.39,76.45,26014.0,58.8991,58.9376,58.8144,58.8606,26014.0
2019-08-23 12:50:00,76.46,76.47,76.32,76.37,47304.0,58.8683,58.876,58.7605,58.799,47304.0
2019-08-23 13:00:00,76.37,76.42,76.28,76.37,34051.0,58.799,58.8375,58.7297,58.799,34051.0
2019-08-23 13:10:00,76.38,76.55,76.35,76.39,31777.0,58.8067,58.9376,58.7836,58.8144,31777.0
2019-08-23 13:20:00,76.38,76.43,76.32,76.33,25088.0,58.8067,58.8452,58.7605,58.7682,25088.0
2019-08-23 13:30:00,76.33,76.35,76.24,76.34,41710.0,58.7682,58.7836,58.6989,58.7759,41710.0
2019-08-23 13:40:00,76.33,76.45,76.23,76.43,32047.0,58.7682,58.8606,58.6912,58.8452,32047.0
2019-08-23 13:50:00,76.45,76.49,76.41,76.45,25296.0,58.8606,58.8914,58.8298,58.8606,25296.0
2019-08-23 14:00:00,76.44,76.45,76.34,76.36,21547.0,58.8529,58.8606,58.7759,58.7913,21547.0
2019-08-23 14:10:00,76.36,76.36,76.27,76.31,39546.0,58.7913,58.7913,58.722,58.7528,39546.0
2019-08-23 14:20:00,76.32,76.35,76.27,76.32,24201.0,58.7605,58.7836,58.722,58.7605,24201.0
2019-08-23 14:30:00,76.33,76.47,76.32,76.41,45054.0,58.7682,58.876,58.7605,58.8298,45054.0
2019-08-23 14:40:00,76.41,76.53,76.3,76.31,54705.0,58.8298,58.9222,58.7451,58.7528,54705.0
2019-08-23 14:50:00,76.3,76.35,76.25,76.3,36004.0,58.7451,58.7836,58.7066,58.7451,36004.0
2019-08-23 15:00:00,76.29,76.35,76.21,76.27,38779.0,58.7374,58.7836,58.6758,58.722,38779.0
2019-08-23 15:10:00,76.26,76.27,76.03,76.21,104487.0,58.7143,58.722,58.5372,58.6758,104487.0
2019-08-23 15:20:00,76.22,76.23,76.02,76.03,47999.0,58.6835,58.6912,58.5295,58.5372,47999.0
2019-08-23 15:30:00,76.02,76.04,75.88,75.94,153910.0,58.5295,58.5449,58.4217,58.4679,153910.0
2019-08-23 15:40:00,75.93,75.96,75.78,75.78,154168.0,58.4602,58.4833,58.3447,58.3447,154168.0
2019-08-23 15:50:00,75.77,75.98,75.52,75.97,370202.0,58.337,58.4987,58.1445,58.491,370202.0
2019-08-26 09:30:00,76.26,76.58,75.77,76.45,121173.0,58.7143,58.9607,58.337,58.8606,121173.0
2019-08-26 09:40:00,76.41,76.46,76.32,76.39,21930.0,58.8298,58.8683,58.7605,58.8144,21930.0
2019-08-26 09:50:00,76.39,76.45,76.31,76.36,18570.0,58.8144,58.8606,58.7528,58.7913,18570.0
2019-08-26 10:00:00,76.41,76.41,76.14,76.21,34485.0,58.8298,58.8298,58.6219,58.6758,34485.0
2019-08-26 10:10:00,76.22,76.22,76.07,76.13,19161.0,58.6835,58.6835,58.568,58.6142,19161.0
2019-08-26 10:20:00,76.1,76.18,76.04,76.16,36530.0,58.5911,58.6527,58.5449,58.6373,36530.0
2019-08-26 10:30:00,76.16,76.21,76.01,76.05,38625.0,58.6373,58.6758,58.5218,58.5526,38625.0
2019-08-26 10:40:00,76.03,76.18,76.03,76.12,51220.0,58.5372,58.6527,58.5372,58.6065,51220.0
2019-08-26 10:50:00,76.14,76.26,76.14,76.26,11249.0,58.6219,58.7143,58.6219,58.7143,11249.0
2019-08-26 11:00:00,76.26,76.32,76.18,76.31,19496.0,58.7143,58.7605,58.6527,58.7528,19496.0
2019-08-26 11:10:00,76.31,76.45,76.28,76.32,20624.0,58.7528,58.8606,58.7297,58.7605,20624.0
2019-08-26 11:20:00,76.34,76.39,76.3,76.31,6422.0,58.7759,58.8144,58.7451,58.7528,6422.0
2019-08-26 11:30:00,76.34,76.41,76.29,76.41,13354.0,58.7759,58.8298,58.7374,58.8298,13354.0
2019-08-26 11:40:00,76.4,76.42,76.32,76.41,13128.0,58.8221,58.8375,58.7605,58.8298,13128.0
2019-08-26 11:50:00,76.4,76.41,76.23,76.31,19081.0,58.8221,58.8298,58.6912,58.7528,19081.0
2019-08-26 12:00:00,76.32,76.42,76.32,76.4,13951.0,58.7605,58.8375,58.7605,58.8221,13951.0
2019-08-26 12:10:00,76.39,76.46,76.37,76.38,23029.0,58.8144,58.8683,58.799,58.8067,23029.0
2019-08-26 12:20:00,76.37,76.57,76.37,76.53,13465.0,58.799,58.953,58.799,58.9222,13465.0
2019-08-26 12:30:00,76.55,76.56,76.47,76.49,15316.0,58.9376,58.9453,58.876,58.8914,15316.0
2019-08-26 12:40:00,76.5,76.54,76.46,76.51,12175.0,58.8991,58.9299,58.8683,58.9068,12175.0
2019-08-26 12:50:00,76.52,76.54,76.46,76.49,12154.0,58.9145,58.9299,58.8683,58.8914,12154.0
2019-08-26 13:00:00,76.48,76.56,76.48,76.52,12541.0,58.8837,58.9453,58.8837,58.9145,12541.0
2019-08-26 13:10:00,76.51,76.51,76.44,76.46,10427.0,58.9068,58.9068,58.8529,58.8683,10427.0
2019-08-26 13:20:00,76.45,76.47,76.42,76.45,13785.0,58.8606,58.876,58.8375,58.8606,13785.0
2019-08-26 13:30:00,76.45,76.45,76.36,76.41,32130.0,58.8606,58.8606,58.7913,58.8298,32130.0
2019-08-26 13:40:00,76.41,76.52,76.41,76.52,21240.0,58.8298,58.9145,58.8298,58.9145,21240.0
2019-08-26 13:50:00,76.51,76.52,76.42,76.45,24707.0,58.9068,58.9145,58.8375,58.8606,24707.0
2019-08-26 14:00:00,76.46,76.46,76.37,76.4,24420.0,58.8683,58.8683,58.799,58.8221,24420.0
2019-08-26 14:10:00,76.4,76.44,76.37,76.4,19284.0,58.8221,58.8529,58.799,58.8221,19284.0
2019-08-26 14:20:00,76.4,76.42,76.33,76.33,30891.0,58.8221,58.8375,58.7682,58.7682,30891.0
2019-08-26 14:30:00,76.34,76.47,76.32,76.46,27556.0,58.7759,58.876,58.7605,58.8683,27556.0
2019-08-26 14:40:00,76.46,76.52,76.45,76.5,29853.0,58.8683,58.9145,58.8606,58.8991,29853.0
2019-08-26 14:50:00,76.49,76.53,76.43,76.51,22053.0,58.8914,58.9222,58.8452,58.9068,22053.0
2019-08-26 15:00:00,76.52,76.59,76.47,76.5,31956.0,58.9145,58.9684,58.876,58.8991,31956.0
2019-08-26 15:10:00,76.51,76.65,76.5,76.6,24864.0,58.9068,59.0146,58.8991,58.9761,24864.0
2019-08-26 15:20:00,76.58,76.6,76.52,76.54,26980.0,58.9607,58.9761,58.9145,58.9299,26980.0
2019-08-26 15:30:00,76.54,76.66,76.5,76.53,34364.0,58.9299,59.0223,58.8991,58.9222,34364.0
2019-08-26 15:40:00,76.52,76.62,76.49,76.59,44882.0,58.9145,58.9915,58.8914,58.9684,44882.0
2019-08-26 15:50:00,76.58,76.86,76.57,76.85,175039.0,58.9607,59.1762,58.953,59.1685,175039.0
2019-08-27 09:30:00,77.19,77.53,77.11,77.42,93057.0,59.4303,59.6921,59.3687,59.6074,93057.0
2019-08-27 09:40:00,77.42,77.44,77.25,77.36,32513.0,59.6074,59.6228,59.4765,59.5612,32513.0
2019-08-27 09:50:00,77.33,77.42,77.29,77.41,24015.0,59.5381,59.6074,59.5073,59.5997,24015.0
2019-08-27 10:00:00,77.38,77.48,77.25,77.27,68231.0,59.5766,59.6536,59.4765,59.4919,68231.0
2019-08-27 10:10:00,77.27,77.28,77.07,77.2,62353.0,59.4919,59.4996,59.3379,59.438,62353.0
2019-08-27 10:20:00,77.18,77.25,77.15,77.16,22811.0,59.4226,59.4765,59.3995,59.4072,22811.0
2019-08-27 10:30:00,77.16,77.21,77.14,77.17,26967.0,59.4072,59.4457,59.3918,59.4149,26967.0
2019-08-27 10:40:00,77.16,77.23,77.09,77.12,24944.0,59.4072,59.4611,59.3533,59.3764,24944.0
2019-08-27 10:50:00,77.12,77.15,77.06,77.09,26626.0,59.3764,59.3995,59.3302,59.3533,26626.0
2019-08-27 11:00:00,77.1,77.16,77.05,77.08,19386.0,59.361,59.4072,59.3225,59.3456,19386.0
2019-08-27 11:10:00,77.07,77.11,77.02,77.05,23307.0,59.3379,59.3687,59.2994,59.3225,23307.0
2019-08-27 11:20:00,77.05,77.08,76.92,76.92,23120.0,59.3225,59.3456,59.2224,59.2224,23120.0
2019-08-27 11:30:00,76.91,77.07,76.91,77.02,25006.0,59.2147,59.3379,59.2147,59.2994,25006.0
2019-08-27 11:40:00,77.0,77.0,76.82,76.98,40228.0,59.284,59.284,59.1454,59.2686,40228.0
2019-08-27 11:50:00,76.97,76.98,76.81,76.85,40457.0,59.2609,59.2686,59.1377,59.1685,40457.0
2019-08-27 12:00:00,76.86,76.98,76.85,76.95,26214.0,59.1762,59.2686,59.1685,59.2455,26214.0
2019-08-27 12:10:00,76.96,77.12,76.89,76.89,41798.0,59.2532,59.3764,59.1993,59.1993,41798.0
2019-08-27 12:20:00,76.89,76.95,76.85,76.93,22876.0,59.1993,59.2455,59.1685,59.2301,22876.0
2019-08-27 12:30:00,76.92,76.96,76.83,76.94,22090.0,59.2224,59.2532,59.1531,59.2378,22090.0
2019-08-27 12:40:00,76.94,77.1,76.87,76.99,29358.0,59.2378,59.361,59.1839,59.2763,29358.0
2019-08-27 12:50:00,77.01,77.04,76.89,77.02,144769.0,59.2917,59.3148,59.1993,59.2994,144769.0
2019-08-27 13:00:00,77.01,77.07,76.98,76.99,298094.0,59.2917,59.3379,59.2686,59.2763,298094.0
2019-08-27 13:10:00,76.99,76.99,76.88,76.95,19490.0,59.2763,59.2763,59.1916,59.2455,19490.0
2019-08-27 13:20:00,76.94,77.06,76.94,77.04,20615.0,59.2378,59.3302,59.2378,59.3148,20615.0
2019-08-27 13:30:00,77.03,77.31,77.02,77.21,37660.0,59.3071,59.5227,59.2994,59.4457,37660.0
2019-08-27 13:40:00,77.2,77.33,77.2,77.3,32840.0,59.438,59.5381,59.438,59.515,32840.0
2019-08-27 13:50:00,77.3,77.33,77.25,77.32,30591.0,59.515,59.5381,59.4765,59.5304,30591.0
2019-08-27 14:00:00,77.33,77.39,77.28,77.34,31578.0,59.5381,59.5843,59.4996,59.5458,31578.0
2019-08-27 14:10:00,77.34,77.38,77.25,77.33,41957.0,59.5458,59.5766,59.4765,59.5381,41957.0
2019-08-27 14:20:00,77.32,77.38,77.29,77.34,25568.0,59.5304,59.5766,59.5073,59.5458,25568.0
2019-08-27 14:30:00,77.33,77.41,77.29,77.39,51301.0,59.5381,59.5997,59.5073,59.5843,51301.0
2019-08-27 14:40:00,77.4,77.42,77.34,77.4,28507.0,59.592,59.6074,59.5458,59.592,28507.0
2019-08-27 14:50:00,77.4,77.45,77.33,77.36,28390.0,59.592,59.6305,59.5381,59.5612,28390.0
2019-08-27 15:00:00,77.37,77.48,77.37,77.39,40078.0,59.5689,59.6536,59.5689,59.5843,40078.0
2019-08-27 15:10:00,77.39,77.39,77.28,77.31,64313.0,59.5843,59.5843,59.4996,59.5227,64313.0
2019-08-27 15:20:00,77.3,77.31,77.19,77.2,97996.0,59.515,59.5227,59.4303,59.438,97996.0
2019-08-27 15:30:00,77.2,77.27,77.12,77.27,78249.0,59.438,59.4919,59.3764,59.4919,78249.0
2019-08-27 15:40:00,77.28,77.38,77.2,77.32,96031.0,59.4996,59.5766,59.438,59.5304,96031.0
2019-08-27 15:50:00,77.31,77.32,76.98,77.14,291065.0,59.5227,59.5304,59.2686,59.3918,291065.0
2019-08-28 09:30:00,77.29,77.29,76.93,77.03,107957.0,59.5073,59.5073,59.2301,59.3071,107957.0
2019-08-28 09:40:00,77.03,77.24,77.02,77.18,17296.0,59.3071,59.4688,59.2994,59.4226,17296.0
2019-08-28 09:50:00,77.18,77.22,76.92,77.1,32359.0,59.4226,59.4534,59.2224,59.361,32359.0
2019-08-28 10:00:00,77.12,77.2,77.01,77.17,33925.0,59.3764,59.438,59.2917,59.4149,33925.0
2019-08-28 10:10:00,77.17,77.35,77.12,77.27,20889.0,59.4149,59.5535,59.3764,59.4919,20889.0
2019-08-28 10:20:00,77.29,77.32,77.15,77.23,17396.0,59.5073,59.5304,59.3995,59.4611,17396.0
2019-08-28 10:30:00,77.22,77.29,77.09,77.2,32887.0,59.4534,59.5073,59.3533,59.438,32887.0
2019-08-28 10:40:00,77.2,77.27,77.1,77.15,41949.0,59.438,59.4919,59.361,59.3995,41949.0
2019-08-28 10:50:00,77.14,77.16,77.09,77.15,15164.0,59.3918,59.4072,59.3533,59.3995,15164.0
2019-08-28 11:00:00,77.18,77.21,77.1,77.21,20589.0,59.4226,59.4457,59.361,59.4457,20589.0
2019-08-28 11:10:00,77.21,77.24,77.07,77.15,17835.0,59.4457,59.4688,59.3379,59.3995,17835.0
2019-08-28 11:20:00,77.17,77.24,77.11,77.14,26737.0,59.4149,59.4688,59.3687,59.3918,26737.0
2019-08-28 11:30:00,77.14,77.15,76.85,76.91,35277.0,59.3918,59.3995,59.1685,59.2147,35277.0
2019-08-28 11:40:00,76.88,76.88,76.73,76.75,25010.0,59.1916,59.1916,59.0762,59.0915,25010.0
2019-08-28 11:50:00,76.75,76.83,76.71,76.74,58717.0,59.0915,59.1531,59.0608,59.0838,58717.0
2019-08-28 12:00:00,76.75,76.76,76.66,76.7,27643.0,59.0915,59.0992,59.0223,59.0531,27643.0
2019-08-28 12:10:00,76.68,76.76,76.63,76.71,52593.0,59.0377,59.0992,58.9992,59.0608,52593.0
2019-08-28 12:20:00,76.7,76.73,76.56,76.63,39439.0,59.0531,59.0762,58.9453,58.9992,39439.0
2019-08-28 12:30:00,76.66,76.67,76.5,76.54,62777.0,59.0223,59.03,58.8991,58.9299,62777.0
2019-08-28 12:40:00,76.54,76.69,76.51,76.62,17247.0,58.9299,59.0454,58.9068,58.9915,17247.0
2019-08-28 12:50:00,76.63,76.78,76.6,76.75,13968.0,58.9992,59.1146,58.9761,59.0915,13968.0
2019-08-28 13:00:00,76.76,76.8,76.73,76.77,20948.0,59.0992,59.13,59.0762,59.1069,20948.0
2019-08-28 13:10:00,76.78,76.85,76.73,76.81,41044.0,59.1146,59.1685,59.0762,59.1377,41044.0
2019-08-28 13:20:00,76.8,76.85,76.8,76.81,20304.0,59.13,59.1685,59.13,59.1377,20304.0
2019-08-28 13:30:00,76.81,76.9,76.8,76.85,20114.0,59.1377,59.207,59.13,59.1685,20114.0
2019-08-28 13:40:00,76.86,76.94,76.85,76.88,19633.0,59.1762,59.2378,59.1685,59.1916,19633.0
2019-08-28 13:50:00,76.87,76.87,76.79,76.8,19758.0,59.1839,59.1839,59.1223,59.13,19758.0
2019-08-28 14:00:00,76.82,76.84,76.74,76.76,14531.0,59.1454,59.1608,59.0838,59.0992,14531.0
2019-08-28 14:10:00,76.77,76.78,76.71,76.73,18103.0,59.1069,59.1146,59.0608,59.0762,18103.0
2019-08-28 14:20:00,76.73,76.75,76.66,76.69,15954.0,59.0762,59.0915,59.0223,59.0454,15954.0
2019-08-28 14:30:00,76.69,76.74,76.67,76.73,19207.0,59.0454,59.0838,59.03,59.0762,19207.0
2019-08-28 14:40:00,76.73,76.8,76.68,76.77,20085.0,59.0762,59.13,59.0377,59.1069,20085.0
2019-08-28 14:50:00,76.78,76.78,76.68,76.74,20780.0,59.1146,59.1146,59.0377,59.0838,20780.0
2019-08-28 15:00:00,76.73,76.82,76.7,76.81,29398.0,59.0762,59.1454,59.0531,59.1377,29398.0
2019-08-28 15:10:00,76.8,76.81,76.72,76.81,36507.0,59.13,59.1377,59.0685,59.1377,36507.0
2019-08-28 15:20:00,76.82,76.82,76.72,76.76,24318.0,59.1454,59.1454,59.0685,59.0992,24318.0
2019-08-28 15:30:00,76.76,76.85,76.72,76.82,53543.0,59.0992,59.1685,59.0685,59.1454,53543.0
2019-08-28 15:40:00,76.82,76.9,76.8,76.89,58292.0,59.1454,59.207,59.13,59.1993,58292.0
2019-08-28 15:50:00,76.89,77.0,76.84,76.88,171882.0,59.1993,59.284,59.1608,59.1916,171882.0
2019-08-29 09:30:00,77.42,77.42,77.02,77.21,84847.0,59.6074,59.6074,59.2994,59.4457,84847.0
2019-08-29 09:40:00,77.13,77.33,77.05,77.31,39166.0,59.3841,59.5381,59.3225,59.5227,39166.0
2019-08-29 09:50:00,77.32,77.43,77.07,77.19,163885.0,59.5304,59.6151,59.3379,59.4303,163885.0
2019-08-29 10:00:00,77.19,77.24,76.93,77.02,70680.0,59.4303,59.4688,59.2301,59.2994,70680.0
2019-08-29 10:10:00,77.01,77.12,77.0,77.11,20832.0,59.2917,59.3764,59.284,59.3687,20832.0
2019-08-29 10:20:00,77.1,77.25,77.06,77.24,26847.0,59.361,59.4765,59.3302,59.4688,26847.0
2019-08-29 10:30:00,77.25,77.42,77.13,77.22,115603.0,59.4765,59.6074,59.3841,59.4534,115603.0
2019-08-29 10:40:00,77.21,77.26,77.03,77.1,49303.0,59.4457,59.4842,59.3071,59.361,49303.0
2019-08-29 10:50:00,77.09,77.26,77.07,77.25,42551.0,59.3533,59.4842,59.3379,59.4765,42551.0
2019-08-29 11:00:00,77.28,77.32,77.24,77.26,54351.0,59.4996,59.5304,59.4688,59.4842,54351.0
2019-08-29 11:10:00,77.25,77.26,77.14,77.17,29837.0,59.4765,59.4842,59.3918,59.4149,29837.0
2019-08-29 11:20:00,77.17,77.3,77.16,77.3,70173.0,59.4149,59.515,59.4072,59.515,70173.0
2019-08-29 11:30:00,77.31,77.39,77.28,77.34,46267.0,59.5227,59.5843,59.4996,59.5458,46267.0
2019-08-29 11:40:00,77.33,77.43,77.29,77.42,34810.0,59.5381,59.6151,59.5073,59.6074,34810.0
2019-08-29 11:50:00,77.43,77.47,77.36,77.43,40388.0,59.6151,59.6459,59.5612,59.6151,40388.0
2019-08-29 12:00:00,77.44,77.49,77.41,77.49,28029.0,59.6228,59.6613,59.5997,59.6613,28029.0
2019-08-29 12:10:00,77.49,77.52,77.41,77.48,28801.0,59.6613,59.6844,59.5997,59.6536,28801.0
2019-08-29 12:20:00,77.47,77.55,77.44,77.52,21147.0,59.6459,59.7075,59.6228,59.6844,21147.0
2019-08-29 12:30:00,77.53,77.71,77.52,77.67,36495.0,59.6921,59.8307,59.6844,59.7999,36495.0
2019-08-29 12:40:00,77.68,77.73,77.6,77.63,53763.0,59.8076,59.8461,59.746,59.7691,53763.0
2019-08-29 12:50:00,77.63,77.63,77.58,77.59,42639.0,59.7691,59.7691,59.7306,59.7383,42639.0
2019-08-29 13:00:00,77.59,77.59,77.47,77.53,78999.0,59.7383,59.7383,59.6459,59.6921,78999.0
2019-08-29 13:10:00,77.54,77.68,77.53,77.66,24397.0,59.6998,59.8076,59.6921,59.7922,24397.0
2019-08-29 13:20:00,77.66,77.68,77.55,77.58,30135.0,59.7922,59.8076,59.7075,59.7306,30135.0
2019-08-29 13:30:00,77.58,77.65,77.57,77.62,65142.0,59.7306,59.7845,59.7229,59.7614,65142.0
2019-08-29 13:40:00,77.62,77.68,77.6,77.67,32803.0,59.7614,59.8076,59.746,59.7999,32803.0
2019-08-29 13:50:00,77.66,77.69,77.55,77.6,86567.0,59.7922,59.8153,59.7075,59.746,86567.0
2019-08-29 14:00:00,77.6,77.68,77.59,77.66,41850.0,59.746,59.8076,59.7383,59.7922,41850.0
2019-08-29 14:10:00,77.66,77.68,77.58,77.62,36899.0,59.7922,59.8076,59.7306,59.7614,36899.0
2019-08-29 14:20:00,77.6,77.67,77.59,77.62,45834.0,59.746,59.7999,59.7383,59.7614,45834.0
2019-08-29 14:30:00,77.61,77.67,77.57,77.59,51319.0,59.7537,59.7999,59.7229,59.7383,51319.0
2019-08-29 14:40:00,77.57,77.62,77.55,77.59,50993.0,59.7229,59.7614,59.7075,59.7383,50993.0
2019-08-29 14:50:00,77.59,77.64,77.54,77.6,34537.0,59.7383,59.7768,59.6998,59.746,34537.0
2019-08-29 15:00:00,77.61,77.61,77.5,77.6,55336.0,59.7537,59.7537,59.669,59.746,55336.0
2019-08-29 15:10:00,77.6,77.63,77.53,77.59,29648.0,59.746,59.7691,59.6921,59.7383,29648.0
2019-08-29 15:20:00,77.6,77.62,77.51,77.53,35500.0,59.746,59.7614,59.6767,59.6921,35500.0
2019-08-29 15:30:00,77.55,77.66,77.51,77.66,85944.0,59.7075,59.7922,59.6767,59.7922,85944.0
2019-08-29 15:40:00,77.66,77.68,77.56,77.67,131147.0,59.7922,59.8076,59.7152,59.7999,131147.0
2019-08-29 15:50:00,77.67,77.8,77.62,77.74,364705.0,59.7999,59.9,59.7614,59.8538,364705.0
2019-08-30 09:30:00,77.68,78.0,77.52,77.52,76803.0,59.8076,60.054,59.6844,59.6844,76803.0
2019-08-30 09:40:00,77.56,77.63,77.28,77.36,119741.0,59.7152,59.7691,59.4996,59.5612,119741.0
2019-08-30 09:50:00,77.34,77.44,77.3,77.44,65067.0,59.5458,59.6228,59.515,59.6228,65067.0
2019-08-30 10:00:00,77.42,77.65,77.39,77.59,81709.0,59.6074,59.7845,59.5843,59.7383,81709.0
2019-08-30 10:10:00,77.61,77.61,77.36,77.47,61032.0,59.7537,59.7537,59.5612,59.6459,61032.0
2019-08-30 10:20:00,77.47,77.65,77.38,77.62,41866.0,59.6459,59.7845,59.5766,59.7614,41866.0
2019-08-30 10:30:00,77.62,77.66,77.5,77.52,45120.0,59.7614,59.7922,59.669,59.6844,45120.0
2019-08-30 10:40:00,77.52,77.56,77.45,77.54,33017.0,59.6844,59.7152,59.6305,59.6998,33017.0
2019-08-30 10:50:00,77.54,77.55,77.44,77.49,42453.0,59.6998,59.7075,59.6228,59.6613,42453.0
2019-08-30 11:00:00,77.48,77.53,77.4,77.49,34480.0,59.6536,59.6921,59.592,59.6613,34480.0
2019-08-30 11:10:00,77.49,77.53,77.4,77.44,32509.0,59.6613,59.6921,59.592,59.6228,32509.0
2019-08-30 11:20:00,77.41,77.44,77.14,77.15,62059.0,59.5997,59.6228,59.3918,59.3995,62059.0
2019-08-30 11:30:00,77.14,77.36,77.13,77.32,23100.0,59.3918,59.5612,59.3841,59.5304,23100.0
2019-08-30 11:40:00,77.31,77.39,77.23,77.36,22137.0,59.5227,59.5843,59.4611,59.5612,22137.0
2019-08-30 11:50:00,77.37,77.39,77.27,77.35,19440.0,59.5689,59.5843,59.4919,59.5535,19440.0
2019-08-30 12:00:00,77.34,77.45,77.31,77.4,17925.0,59.5458,59.6305,59.5227,59.592,17925.0
2019-08-30 12:10:00,77.39,77.46,77.36,77.44,21558.0,59.5843,59.6382,59.5612,59.6228,21558.0
2019-08-30 12:20:00,77.43,77.5,77.4,77.5,19583.0,59.6151,59.669,59.592,59.669,19583.0
2019-08-30 12:30:00,77.5,77.52,77.4,77.45,22193.0,59.669,59.6844,59.592,59.6305,22193.0
2019-08-30 12:40:00,77.45,77.49,77.44,77.46,27560.0,59.6305,59.6613,59.6228,59.6382,27560.0
2019-08-30 12:50:00,77.45,77.59,77.45,77.54,65757.0,59.6305,59.7383,59.6305,59.6998,65757.0
2019-08-30 13:00:00,77.53,77.55,77.42,77.46,26545.0,59.6921,59.7075,59.6074,59.6382,26545.0
2019-08-30 13:10:00,77.44,77.51,77.44,77.5,17698.0,59.6228,59.6767,59.6228,59.669,17698.0
2019-08-30 13:20:00,77.5,77.51,77.44,77.46,18265.0,59.669,59.6767,59.6228,59.6382,18265.0
2019-08-30 13:30:00,77.47,77.5,77.41,77.41,23596.0,59.6459,59.669,59.5997,59.5997,23596.0
2019-08-30 13:40:00,77.41,77.45,77.35,77.42,15322.0,59.5997,59.6305,59.5535,59.6074,15322.0
2019-08-30 13:50:00,77.43,77.46,77.4,77.45,30142.0,59.6151,59.6382,59.592,59.6305,30142.0
2019-08-30 14:00:00,77.46,77.51,77.44,77.48,18374.0,59.6382,59.6767,59.6228,59.6536,18374.0
2019-08-30 14:10:00,77.47,77.47,77.36,77.44,19614.0,59.6459,59.6459,59.5612,59.6228,19614.0
2019-08-30 14:20:00,77.45,77.45,77.37,77.41,22235.0,59.6305,59.6305,59.5689,59.5997,22235.0
2019-08-30 14:30:00,77.41,77.42,77.36,77.37,39760.0,59.5997,59.6074,59.5612,59.5689,39760.0
2019-08-30 14:40:00,77.39,77.43,77.34,77.42,26303.0,59.5843,59.6151,59.5458,59.6074,26303.0
2019-08-30 14:50:00,77.42,77.5,77.4,77.47,35457.0,59.6074,59.669,59.592,59.6459,35457.0
2019-08-30 15:00:00,77.46,77.48,77.37,77.44,51825.0,59.6382,59.6536,59.5689,59.6228,51825.0
2019-08-30 15:10:00,77.45,77.48,77.4,77.42,50954.0,59.6305,59.6536,59.592,59.6074,50954.0
2019-08-30 15:20:00,77.43,77.61,77.43,77.61,34422.0,59.6151,59.7537,59.6151,59.7537,34422.0
2019-08-30 15:30:00,77.61,77.64,77.55,77.56,93503.0,59.7537,59.7768,59.7075,59.7152,93503.0
2019-08-30 15:40:00,77.56,77.62,77.49,77.6,78130.0,59.7152,59.7614,59.6613,59.746,78130.0
2019-08-30 15:50:00,77.6,77.73,77.49,77.62,503203.0,59.746,59.8461,59.6613,59.7614,503203.0
2019-09-03 09:30:00,77.62,77.89,77.51,77.53,128148.0,59.7614,59.9693,59.6767,59.6921,128148.0
2019-09-03 09:40:00,77.53,77.63,77.51,77.59,27289.0,59.6921,59.7691,59.6767,59.7383,27289.0
2019-09-03 09:50:00,77.6,77.73,77.52,77.73,34010.0,59.746,59.8461,59.6844,59.8461,34010.0
2019-09-03 10:00:00,77.71,77.89,77.65,77.77,62747.0,59.8307,59.9693,59.7845,59.8769,62747.0
2019-09-03 10:10:00,77.79,77.88,77.77,77.84,37499.0,59.8923,59.9616,59.8769,59.9308,37499.0
2019-09-03 10:20:00,77.84,77.94,77.74,77.92,34598.0,59.9308,60.0078,59.8538,59.9924,34598.0
2019-09-03 10:30:00,77.89,78.11,77.89,78.03,71768.0,59.9693,60.1386,59.9693,60.077,71768.0
2019-09-03 10:40:00,78.05,78.24,78.02,78.2,40785.0,60.0924,60.2387,60.0694,60.2079,40785.0
2019-09-03 10:50:00,78.22,78.39,78.2,78.33,51677.0,60.2233,60.3542,60.2079,60.308,51677.0
2019-09-03 11:00:00,78.33,78.4,78.26,78.37,33894.0,60.308,60.3619,60.2541,60.3388,33894.0
2019-09-03 11:10:00,78.37,78.42,78.26,78.38,67319.0,60.3388,60.3773,60.2541,60.3465,67319.0
2019-09-03 11:20:00,78.37,78.43,78.28,78.42,56464.0,60.3388,60.385,60.2695,60.3773,56464.0
2019-09-03 11:30:00,78.43,78.54,78.34,78.48,51490.0,60.385,60.4697,60.3157,60.4235,51490.0
2019-09-03 11:40:00,78.5,78.52,78.46,78.5,29609.0,60.4389,60.4543,60.4081,60.4389,29609.0
2019-09-03 11:50:00,78.49,78.53,78.43,78.47,29119.0,60.4312,60.462,60.385,60.4158,29119.0
2019-09-03 12:00:00,78.49,78.51,78.38,78.43,34391.0,60.4312,60.4466,60.3465,60.385,34391.0
2019-09-03 12:10:00,78.44,78.5,78.43,78.46,26913.0,60.3927,60.4389,60.385,60.4081,26913.0
2019-09-03 12:20:00,78.45,78.47,78.38,78.41,24613.0,60.4004,60.4158,60.3465,60.3696,24613.0
2019-09-03 12:30:00,78.4,78.4,78.32,78.37,20634.0,60.3619,60.3619,60.3003,60.3388,20634.0
2019-09-03 12:40:00,78.36,78.42,78.28,78.42,49488.0,60.3311,60.3773,60.2695,60.3773,49488.0
2019-09-03 12:50:00,78.42,78.42,78.34,78.36,17531.0,60.3773,60.3773,60.3157,60.3311,17531.0
2019-09-03 13:00:00,78.36,78.37,78.3,78.33,57521.0,60.3311,60.3388,60.2849,60.308,57521.0
2019-09-03 13:10:00,78.33,78.48,78.31,78.47,14157.0,60.308,60.4235,60.2926,60.4158,14157.0
2019-09-03 13:20:00,78.46,78.59,78.43,78.58,24824.0,60.4081,60.5082,60.385,60.5005,24824.0
2019-09-03 13:30:00,78.59,78.71,78.57,78.7,42126.0,60.5082,60.6006,60.4928,60.5929,42126.0
2019-09-03 13:40:00,78.7,78.71,78.6,78.63,38588.0,60.5929,60.6006,60.5159,60.539,38588.0
2019-09-03 13:50:00,78.63,78.63,78.51,78.52,26476.0,60.539,60.539,60.4466,60.4543,26476.0
2019-09-03 14:00:00,78.5,78.54,78.48,78.54,27200.0,60.4389,60.4697,60.4235,60.4697,27200.0
2019-09-03 14:10:00,78.51,78.58,78.5,78.55,21346.0,60.4466,60.5005,60.4389,60.4774,21346.0
2019-09-03 14:20:00,78.56,78.58,78.44,78.53,31013.0,60.4851,60.5005,60.3927,60.462,31013.0
2019-09-03 14:30:00,78.53,78.54,78.46,78.54,32102.0,60.462,60.4697,60.4081,60.4697,32102.0
2019-09-03 14:40:00,78.54,78.71,78.54,78.68,100649.0,60.4697,60.6006,60.4697,60.5775,100649.0
2019-09-03 14:50:00,78.71,78.72,78.61,78.68,39234.0,60.6006,60.6083,60.5236,60.5775,39234.0
2019-09-03 15:00:00,78.68,78.71,78.55,78.65,73390.0,60.5775,60.6006,60.4774,60.5544,73390.0
2019-09-03 15:10:00,78.65,78.7,78.64,78.67,49624.0,60.5544,60.5929,60.5467,60.5698,49624.0
2019-09-03 15:20:00,78.67,78.72,78.59,78.61,59021.0,60.5698,60.6083,60.5082,60.5236,59021.0
2019-09-03 15:30:00,78.61,78.76,78.57,78.76,83826.0,60.5236,60.6391,60.4928,60.6391,83826.0
2019-09-03 15:40:00,78.76,78.78,78.66,78.67,86532.0,60.6391,60.6545,60.5621,60.5698,86532.0
2019-09-03 15:50:00,78.67,78.86,78.66,78.81,265499.0,60.5698,60.7161,60.5621,60.6776,265499.0
2019-09-04 09:30:00,79.09,79.23,78.94,79.12,104569.0,60.8932,61.001,60.7777,60.9163,104569.0
2019-09-04 09:40:00,79.15,79.25,79.06,79.16,52510.0,60.9394,61.0164,60.8701,60.9471,52510.0
2019-09-04 09:50:00,79.15,79.29,79.13,79.2,38915.0,60.9394,61.0472,60.924,60.9779,38915.0
2019-09-04 10:00:00,79.17,79.2,79.08,79.11,38994.0,60.9548,60.9779,60.8855,60.9086,38994.0
2019-09-04 10:10:00,79.09,79.18,79.05,79.18,34685.0,60.8932,60.9625,60.8624,60.9625,34685.0
2019-09-04 10:20:00,79.18,79.18,78.97,79.0,50455.0,60.9625,60.9625,60.8008,60.8239,50455.0
2019-09-04 10:30:00,78.98,79.0,78.82,78.83,48682.0,60.8085,60.8239,60.6853,60.693,48682.0
2019-09-04 10:40:00,78.81,78.87,78.74,78.79,24954.0,60.6776,60.7238,60.6237,60.6622,24954.0
2019-09-04 10:50:00,78.8,79.02,78.79,78.99,46863.0,60.6699,60.8393,60.6622,60.8162,46863.0
2019-09-04 11:00:00,79.02,79.13,78.97,79.04,34781.0,60.8393,60.924,60.8008,60.8547,34781.0
2019-09-04 11:10:00,79.04,79.06,78.83,78.87,32944.0,60.8547,60.8701,60.693,60.7238,32944.0
2019-09-04 11:20:00,78.88,79.05,78.87,79.03,22586.0,60.7315,60.8624,60.7238,60.847,22586.0
2019-09-04 11:30:00,79.02,79.02,78.86,78.9,51669.0,60.8393,60.8393,60.7161,60.7469,51669.0
2019-09-04 11:40:00,78.93,79.06,78.93,79.06,20103.0,60.77,60.8701,60.77,60.8701,20103.0
2019-09-04 11:50:00,79.06,79.16,79.06,79.16,27683.0,60.8701,60.9471,60.8701,60.9471,27683.0
2019-09-04 12:00:00,79.14,79.16,78.95,78.98,26475.0,60.9317,60.9471,60.7854,60.8085,26475.0
2019-09-04 12:10:00,78.99,79.11,78.99,79.02,25121.0,60.8162,60.9086,60.8162,60.8393,25121.0
2019-09-04 12:20:00,79.0,79.0,78.9,78.95,20941.0,60.8239,60.8239,60.7469,60.7854,20941.0
2019-09-04 12:30:00,78.94,79.0,78.92,78.98,21808.0,60.7777,60.8239,60.7623,60.8085,21808.0
2019-09-04 12:40:00,78.96,78.97,78.77,78.82,55117.0,60.7931,60.8008,60.6468,60.6853,55117.0
2019-09-04 12:50:00,78.81,78.89,78.77,78.87,36110.0,60.6776,60.7392,60.6468,60.7238,36110.0
2019-09-04 13:00:00,78.88,78.92,78.85,78.92,19479.0,60.7315,60.7623,60.7084,60.7623,19479.0
2019-09-04 13:10:00,78.92,78.98,78.9,78.97,18972.0,60.7623,60.8085,60.7469,60.8008,18972.0
2019-09-04 13:20:00,78.99,79.0,78.93,78.96,15987.0,60.8162,60.8239,60.77,60.7931,15987.0
2019-09-04 13:30:00,78.96,79.03,78.95,78.97,27788.0,60.7931,60.847,60.7854,60.8008,27788.0
2019-09-04 13:40:00,78.97,79.02,78.94,79.0,21279.0,60.8008,60.8393,60.7777,60.8239,21279.0
2019-09-04 13:50:00,79.0,79.06,78.95,79.03,24962.0,60.8239,60.8701,60.7854,60.847,24962.0
2019-09-04 14:00:00,79.03,79.06,78.89,78.89,21381.0,60.847,60.8701,60.7392,60.7392,21381.0
2019-09-04 14:10:00,78.9,78.99,78.9,78.97,23290.0,60.7469,60.8162,60.7469,60.8008,23290.0
2019-09-04 14:20:00,78.95,79.1,78.94,79.09,13053.0,60.7854,60.9009,60.7777,60.8932,13053.0
2019-09-04 14:30:00,79.08,79.12,79.04,79.08,21875.0,60.8855,60.9163,60.8547,60.8855,21875.0
2019-09-04 14:40:00,79.07,79.11,79.04,79.1,26203.0,60.8778,60.9086,60.8547,60.9009,26203.0
2019-09-04 14:50:00,79.08,79.14,79.05,79.11,24107.0,60.8855,60.9317,60.8624,60.9086,24107.0
2019-09-04 15:00:00,79.11,79.18,79.05,79.05,82456.0,60.9086,60.9625,60.8624,60.8624,82456.0
2019-09-04 15:10:00,79.05,79.07,78.91,78.92,162499.0,60.8624,60.8778,60.7546,60.7623,162499.0
2019-09-04 15:20:00,78.92,79.02,78.62,78.62,145921.0,60.7623,60.8393,60.5313,60.5313,145921.0
2019-09-04 15:30:00,78.63,78.97,78.63,78.96,58080.0,60.539,60.8008,60.539,60.7931,58080.0
2019-09-04 15:40:00,78.98,79.1,78.93,79.09,60843.0,60.8085,60.9009,60.77,60.8932,60843.0
2019-09-04 15:50:00,79.09,79.27,79.04,79.15,279192.0,60.8932,61.0318,60.8547,60.9394,279192.0
2019-09-05 09:30:00,77.91,78.05,77.35,77.37,200162.0,60.6954,60.8045,60.2592,60.2748,200162.0
2019-09-05 09:40:00,77.37,77.81,77.32,77.76,76116.0,60.2748,60.6175,60.2358,60.5786,76116.0
2019-09-05 09:50:00,77.79,78.1,77.74,77.98,108817.0,60.602,60.8435,60.563,60.75,108817.0
2019-09-05 10:00:00,78.0,78.03,77.79,77.86,97970.0,60.7656,60.7889,60.602,60.6565,97970.0
2019-09-05 10:10:00,77.84,77.9,77.69,77.79,59071.0,60.6409,60.6877,60.5241,60.602,59071.0
2019-09-05 10:20:00,77.83,77.83,77.41,77.43,78492.0,60.6331,60.6331,60.3059,60.3215,78492.0
2019-09-05 10:30:00,77.44,77.6,77.27,77.55,84350.0,60.3293,60.4539,60.1969,60.415,84350.0
2019-09-05 10:40:00,77.53,77.66,77.36,77.42,87570.0,60.3994,60.5007,60.267,60.3137,87570.0
2019-09-05 10:50:00,77.41,77.42,77.2,77.38,88834.0,60.3059,60.3137,60.1423,60.2825,88834.0
2019-09-05 11:00:00,77.36,77.43,77.28,77.28,59853.0,60.267,60.3215,60.2046,60.2046,59853.0
2019-09-05 11:10:00,77.28,77.47,77.28,77.34,78903.0,60.2046,60.3527,60.2046,60.2514,78903.0
2019-09-05 11:20:00,77.34,77.51,77.34,77.47,25038.0,60.2514,60.3838,60.2514,60.3527,25038.0
2019-09-05 11:30:00,77.46,77.61,77.44,77.54,27322.0,60.3449,60.4617,60.3293,60.4072,27322.0
2019-09-05 11:40:00,77.54,77.58,77.46,77.58,19654.0,60.4072,60.4384,60.3449,60.4384,19654.0
2019-09-05 11:50:00,77.58,77.63,77.55,77.62,19045.0,60.4384,60.4773,60.415,60.4695,19045.0
2019-09-05 12:00:00,77.61,77.73,77.6,77.69,89017.0,60.4617,60.5552,60.4539,60.5241,89017.0
2019-09-05 12:10:00,77.69,77.77,77.68,77.73,26940.0,60.5241,60.5864,60.5163,60.5552,26940.0
2019-09-05 12:20:00,77.73,77.79,77.71,77.77,19289.0,60.5552,60.602,60.5396,60.5864,19289.0
2019-09-05 12:30:00,77.76,77.76,77.71,77.74,21356.0,60.5786,60.5786,60.5396,60.563,21356.0
2019-09-05 12:40:00,77.73,77.74,77.62,77.74,15040.0,60.5552,60.563,60.4695,60.563,15040.0
2019-09-05 12:50:00,77.73,77.77,77.7,77.74,22416.0,60.5552,60.5864,60.5318,60.563,22416.0
2019-09-05 13:00:00,77.75,77.8,77.7,77.75,54278.0,60.5708,60.6097,60.5318,60.5708,54278.0
2019-09-05 13:10:00,77.74,77.77,77.73,77.76,17195.0,60.563,60.5864,60.5552,60.5786,17195.0
2019-09-05 13:20:00,77.77,77.77,77.71,77.72,17960.0,60.5864,60.5864,60.5396,60.5474,17960.0
2019-09-05 13:30:00,77.73,77.78,77.71,77.76,21606.0,60.5552,60.5942,60.5396,60.5786,21606.0
2019-09-05 13:40:00,77.76,77.78,77.73,77.74,13296.0,60.5786,60.5942,60.5552,60.563,13296.0
2019-09-05 13:50:00,77.74,77.75,77.7,77.71,17093.0,60.563,60.5708,60.5318,60.5396,17093.0
2019-09-05 14:00:00,77.71,77.72,77.59,77.6,35580.0,60.5396,60.5474,60.4461,60.4539,35580.0
2019-09-05 14:10:00,77.61,77.61,77.56,77.58,21968.0,60.4617,60.4617,60.4228,60.4384,21968.0
2019-09-05 14:20:00,77.58,77.59,77.44,77.5,38406.0,60.4384,60.4461,60.3293,60.376,38406.0
2019-09-05 14:30:00,77.5,77.58,77.49,77.57,38108.0,60.376,60.4384,60.3682,60.4306,38108.0
2019-09-05 14:40:00,77.56,77.58,77.49,77.5,36764.0,60.4228,60.4384,60.3682,60.376,36764.0
2019-09-05 14:50:00,77.51,77.51,77.43,77.43,114318.0,60.3838,60.3838,60.3215,60.3215,114318.0
2019-09-05 15:00:00,77.43,77.49,77.4,77.48,57593.0,60.3215,60.3682,60.2981,60.3605,57593.0
2019-09-05 15:10:00,77.5,77.52,77.41,77.42,41331.0,60.376,60.3916,60.3059,60.3137,41331.0
2019-09-05 15:20:00,77.42,77.46,77.39,77.44,59448.0,60.3137,60.3449,60.2903,60.3293,59448.0
2019-09-05 15:30:00,77.43,77.44,77.33,77.37,76216.0,60.3215,60.3293,60.2436,60.2748,76216.0
2019-09-05 15:40:00,77.37,77.41,77.25,77.25,148688.0,60.2748,60.3059,60.1813,60.1813,148688.0
2019-09-05 15:50:00,77.25,77.46,77.15,77.42,443544.0,60.1813,60.3449,60.1034,60.3137,443544.0
2019-09-06 09:30:00,77.65,77.73,77.39,77.43,73140.0,60.4929,60.5552,60.2903,60.3215,73140.0
2019-09-06 09:40:00,77.43,77.58,77.38,77.52,56070.0,60.3215,60.4384,60.2825,60.3916,56070.0
2019-09-06 09:50:00,77.51,77.75,77.5,77.69,33710.0,60.3838,60.5708,60.376,60.5241,33710.0
2019-09-06 10:00:00,77.7,77.84,77.62,77.65,27960.0,60.5318,60.6409,60.4695,60.4929,27960.0
2019-09-06 10:10:00,77.66,77.73,77.62,77.63,31844.0,60.5007,60.5552,60.4695,60.4773,31844.0
2019-09-06 10:20:00,77.64,77.7,77.61,77.65,34309.0,60.4851,60.5318,60.4617,60.4929,34309.0
2019-09-06 10:30:00,77.67,77.75,77.61,77.65,29673.0,60.5085,60.5708,60.4617,60.4929,29673.0
2019-09-06 10:40:00,77.68,77.71,77.57,77.6,25321.0,60.5163,60.5396,60.4306,60.4539,25321.0
2019-09-06 10:50:00,77.59,77.66,77.56,77.65,23510.0,60.4461,60.5007,60.4228,60.4929,23510.0
2019-09-06 11:00:00,77.68,77.7,77.57,77.57,38362.0,60.5163,60.5318,60.4306,60.4306,38362.0
2019-09-06 11:10:00,77.55,77.61,77.44,77.5,27923.0,60.415,60.4617,60.3293,60.376,27923.0
2019-09-06 11:20:00,77.46,77.61,77.45,77.49,27836.0,60.3449,60.4617,60.3371,60.3682,27836.0
2019-09-06 11:30:00,77.5,77.55,77.45,77.54,30780.0,60.376,60.415,60.3371,60.4072,30780.0
2019-09-06 11:40:00,77.56,77.57,77.5,77.5,17884.0,60.4228,60.4306,60.376,60.376,17884.0
2019-09-06 11:50:00,77.49,77.57,77.43,77.43,24480.0,60.3682,60.4306,60.3215,60.3215,24480.0
2019-09-06 12:00:00,77.42,77.5,77.36,77.42,34418.0,60.3137,60.376,60.267,60.3137,34418.0
2019-09-06 12:10:00,77.4,77.45,77.29,77.34,39894.0,60.2981,60.3371,60.2124,60.2514,39894.0
2019-09-06 12:20:00,77.34,77.38,77.27,77.29,33548.0,60.2514,60.2825,60.1969,60.2124,33548.0
2019-09-06 12:30:00,77.29,77.34,77.26,77.27,23575.0,60.2124,60.2514,60.1891,60.1969,23575.0
2019-09-06 12:40:00,77.27,77.29,76.97,77.0,97176.0,60.1969,60.2124,59.9631,59.9865,97176.0
2019-09-06 12:50:00,77.0,77.02,76.89,76.97,86058.0,59.9865,60.0021,59.9008,59.9631,86058.0
2019-09-06 13:00:00,76.96,76.98,76.79,76.81,50576.0,59.9553,59.9709,59.8229,59.8385,50576.0
2019-09-06 13:10:00,76.8,76.96,76.77,76.91,70239.0,59.8307,59.9553,59.8073,59.9164,70239.0
2019-09-06 13:20:00,76.92,77.01,76.9,76.91,32848.0,59.9242,59.9943,59.9086,59.9164,32848.0
2019-09-06 13:30:00,76.92,76.92,76.66,76.7,57785.0,59.9242,59.9242,59.7216,59.7528,57785.0
2019-09-06 13:40:00,76.7,76.7,76.55,76.65,74763.0,59.7528,59.7528,59.6359,59.7138,74763.0
2019-09-06 13:50:00,76.65,76.65,76.56,76.6,44180.0,59.7138,59.7138,59.6437,59.6749,44180.0
2019-09-06 14:00:00,76.59,76.6,76.51,76.52,53719.0,59.6671,59.6749,59.6048,59.6126,53719.0
2019-09-06 14:10:00,76.52,76.52,76.4,76.43,141169.0,59.6126,59.6126,59.5191,59.5425,141169.0
2019-09-06 14:20:00,76.43,76.43,76.27,76.28,86109.0,59.5425,59.5425,59.4178,59.4256,86109.0
2019-09-06 14:30:00,76.29,76.55,76.28,76.53,90992.0,59.4334,59.6359,59.4256,59.6204,90992.0
2019-09-06 14:40:00,76.52,76.55,76.44,76.48,74831.0,59.6126,59.6359,59.5502,59.5814,74831.0
2019-09-06 14:50:00,76.48,76.51,76.39,76.45,64601.0,59.5814,59.6048,59.5113,59.558,64601.0
2019-09-06 15:00:00,76.44,76.58,76.4,76.55,119782.0,59.5502,59.6593,59.5191,59.6359,119782.0
2019-09-06 15:10:00,76.55,76.56,76.43,76.44,71708.0,59.6359,59.6437,59.5425,59.5502,71708.0
2019-09-06 15:20:00,76.44,76.48,76.33,76.42,101778.0,59.5502,59.5814,59.4645,59.5347,101778.0
2019-09-06 15:30:00,76.43,76.52,76.39,76.44,155593.0,59.5425,59.6126,59.5113,59.5502,155593.0
2019-09-06 15:40:00,76.44,76.47,76.3,76.36,194330.0,59.5502,59.5736,59.4412,59.4879,194330.0
2019-09-06 15:50:00,76.35,76.42,76.28,76.34,370244.0,59.4801,59.5347,59.4256,59.4723,370244.0
2019-09-09 09:30:00,76.37,76.59,76.05,76.46,176836.0,59.4957,59.6671,59.2464,59.5658,176836.0
2019-09-09 09:40:00,76.46,76.67,76.44,76.55,90528.0,59.5658,59.7294,59.5502,59.6359,90528.0
2019-09-09 09:50:00,76.55,76.58,76.42,76.58,76665.0,59.6359,59.6593,59.5347,59.6593,76665.0
2019-09-09 10:00:00,76.58,76.69,76.47,76.67,121115.0,59.6593,59.745,59.5736,59.7294,121115.0
2019-09-09 10:10:00,76.69,76.74,76.51,76.57,63844.0,59.745,59.784,59.6048,59.6515,63844.0
2019-09-09 10:20:00,76.58,76.7,76.55,76.67,58706.0,59.6593,59.7528,59.6359,59.7294,58706.0
2019-09-09 10:30:00,76.66,76.75,76.63,76.73,60223.0,59.7216,59.7917,59.6983,59.7762,60223.0
2019-09-09 10:40:00,76.7,76.72,76.32,76.33,82000.0,59.7528,59.7684,59.4568,59.4645,82000.0
2019-09-09 10:50:00,76.34,76.54,76.34,76.47,95353.0,59.4723,59.6281,59.4723,59.5736,95353.0
2019-09-09 11:00:00,76.48,76.54,76.43,76.5,86609.0,59.5814,59.6281,59.5425,59.597,86609.0
2019-09-09 11:10:00,76.51,76.61,76.51,76.61,42399.0,59.6048,59.6827,59.6048,59.6827,42399.0
2019-09-09 11:20:00,76.61,76.67,76.57,76.64,51780.0,59.6827,59.7294,59.6515,59.7061,51780.0
2019-09-09 11:30:00,76.66,76.75,76.61,76.67,47627.0,59.7216,59.7917,59.6827,59.7294,47627.0
2019-09-09 11:40:00,76.7,76.74,76.63,76.7,49563.0,59.7528,59.784,59.6983,59.7528,49563.0
2019-09-09 11:50:00,76.71,76.74,76.68,76.72,29996.0,59.7606,59.784,59.7372,59.7684,29996.0
2019-09-09 12:00:00,76.73,76.76,76.67,76.67,40626.0,59.7762,59.7995,59.7294,59.7294,40626.0
2019-09-09 12:10:00,76.68,76.78,76.68,76.75,41849.0,59.7372,59.8151,59.7372,59.7917,41849.0
2019-09-09 12:20:00,76.74,76.74,76.55,76.57,41898.0,59.784,59.784,59.6359,59.6515,41898.0
2019-09-09 12:30:00,76.56,76.72,76.55,76.72,32974.0,59.6437,59.7684,59.6359,59.7684,32974.0
2019-09-09 12:40:00,76.72,76.82,76.71,76.78,22143.0,59.7684,59.8463,59.7606,59.8151,22143.0
2019-09-09 12:50:00,76.78,76.88,76.74,76.84,29263.0,59.8151,59.893,59.784,59.8619,29263.0
2019-09-09 13:00:00,76.83,76.89,76.82,76.86,26184.0,59.8541,59.9008,59.8463,59.8774,26184.0
2019-09-09 13:10:00,76.85,76.87,76.78,76.78,26212.0,59.8697,59.8852,59.8151,59.8151,26212.0
2019-09-09 13:20:00,76.77,76.8,76.73,76.79,25478.0,59.8073,59.8307,59.7762,59.8229,25478.0
2019-09-09 13:30:00,76.79,76.85,76.76,76.84,30700.0,59.8229,59.8697,59.7995,59.8619,30700.0
2019-09-09 13:40:00,76.84,76.84,76.68,76.75,48563.0,59.8619,59.8619,59.7372,59.7917,48563.0
2019-09-09 13:50:00,76.75,76.85,76.73,76.76,31308.0,59.7917,59.8697,59.7762,59.7995,31308.0
2019-09-09 14:00:00,76.76,76.76,76.53,76.53,67573.0,59.7995,59.7995,59.6204,59.6204,67573.0
2019-09-09 14:10:00,76.53,76.54,76.33,76.45,93766.0,59.6204,59.6281,59.4645,59.558,93766.0
2019-09-09 14:20:00,76.46,76.47,76.21,76.34,59110.0,59.5658,59.5736,59.3711,59.4723,59110.0
2019-09-09 14:30:00,76.33,76.48,76.33,76.4,52314.0,59.4645,59.5814,59.4645,59.5191,52314.0
2019-09-09 14:40:00,76.41,76.55,76.41,76.54,32048.0,59.5269,59.6359,59.5269,59.6281,32048.0
2019-09-09 14:50:00,76.53,76.56,76.49,76.51,46428.0,59.6204,59.6437,59.5892,59.6048,46428.0
2019-09-09 15:00:00,76.51,76.55,76.45,76.45,68089.0,59.6048,59.6359,59.558,59.558,68089.0
2019-09-09 15:10:00,76.44,76.53,76.44,76.51,40677.0,59.5502,59.6204,59.5502,59.6048,40677.0
2019-09-09 15:20:00,76.5,76.56,76.47,76.5,56322.0,59.597,59.6437,59.5736,59.597,56322.0
2019-09-09 15:30:00,76.51,76.59,76.49,76.51,89169.0,59.6048,59.6671,59.5892,59.6048,89169.0
2019-09-09 15:40:00,76.5,76.61,76.5,76.56,106749.0,59.597,59.6827,59.597,59.6437,106749.0
2019-09-09 15:50:00,76.56,76.75,76.51,76.66,260865.0,59.6437,59.7917,59.6048,59.7216,260865.0
2019-09-10 09:30:00,76.42,76.91,76.36,76.9,92561.0,59.5347,59.9164,59.4879,59.9086,92561.0
2019-09-10 09:40:00,76.9,77.08,76.63,76.99,45073.0,59.9086,60.0488,59.6983,59.9787,45073.0
2019-09-10 09:50:00,76.99,77.07,76.85,76.95,46839.0,59.9787,60.041,59.8697,59.9476,46839.0
2019-09-10 10:00:00,76.9,76.96,76.85,76.91,46861.0,59.9086,59.9553,59.8697,59.9164,46861.0
2019-09-10 10:10:00,76.91,76.97,76.72,76.93,57996.0,59.9164,59.9631,59.7684,59.932,57996.0
2019-09-10 10:20:00,76.91,76.96,76.76,76.88,39581.0,59.9164,59.9553,59.7995,59.893,39581.0
2019-09-10 10:30:00,76.84,77.04,76.8,76.98,72350.0,59.8619,60.0177,59.8307,59.9709,72350.0
2019-09-10 10:40:00,76.97,76.97,76.86,76.92,51885.0,59.9631,59.9631,59.8774,59.9242,51885.0
2019-09-10 10:50:00,76.92,76.99,76.87,76.95,24218.0,59.9242,59.9787,59.8852,59.9476,24218.0
2019-09-10 11:00:00,76.96,77.04,76.95,76.97,37834.0,59.9553,60.0177,59.9476,59.9631,37834.0
2019-09-10 11:10:00,76.98,77.0,76.91,76.91,25801.0,59.9709,59.9865,59.9164,59.9164,25801.0
2019-09-10 11:20:00,76.9,76.95,76.82,76.82,31264.0,59.9086,59.9476,59.8463,59.8463,31264.0
2019-09-10 11:30:00,76.83,76.85,76.65,76.67,18918.0,59.8541,59.8697,59.7138,59.7294,18918.0
2019-09-10 11:40:00,76.66,76.7,76.51,76.69,32817.0,59.7216,59.7528,59.6048,59.745,32817.0
2019-09-10 11:50:00,76.7,76.74,76.64,76.7,25173.0,59.7528,59.784,59.7061,59.7528,25173.0
2019-09-10 12:00:00,76.69,76.81,76.67,76.75,59821.0,59.745,59.8385,59.7294,59.7917,59821.0
2019-09-10 12:10:00,76.75,76.92,76.75,76.85,58093.0,59.7917,59.9242,59.7917,59.8697,58093.0
2019-09-10 12:20:00,76.85,76.89,76.8,76.82,19885.0,59.8697,59.9008,59.8307,59.8463,19885.0
2019-09-10 12:30:00,76.82,76.86,76.8,76.82,23232.0,59.8463,59.8774,59.8307,59.8463,23232.0
2019-09-10 12:40:00,76.82,76.95,76.81,76.94,40684.0,59.8463,59.9476,59.8385,59.9398,40684.0
2019-09-10 12:50:00,76.94,76.95,76.86,76.94,16883.0,59.9398,59.9476,59.8774,59.9398,16883.0
2019-09-10 13:00:00,76.95,77.01,76.84,76.88,28950.0,59.9476,59.9943,59.8619,59.893,28950.0
2019-09-10 13:10:00,76.89,76.94,76.82,76.86,31453.0,59.9008,59.9398,59.8463,59.8774,31453.0
2019-09-10 13:20:00,76.86,76.86,76.69,76.71,32697.0,59.8774,59.8774,59.745,59.7606,32697.0
2019-09-10 13:30:00,76.71,76.74,76.67,76.72,19555.0,59.7606,59.784,59.7294,59.7684,19555.0
2019-09-10 13:40:00,76.7,76.76,76.64,76.65,78413.0,59.7528,59.7995,59.7061,59.7138,78413.0
2019-09-10 13:50:00,76.65,76.7,76.62,76.64,13777.0,59.7138,59.7528,59.6905,59.7061,13777.0
2019-09-10 14:00:00,76.65,76.67,76.58,76.65,20091.0,59.7138,59.7294,59.6593,59.7138,20091.0
2019-09-10 14:10:00,76.66,76.69,76.54,76.54,157731.0,59.7216,59.745,59.6281,59.6281,157731.0
2019-09-10 14:20:00,76.54,76.56,76.45,76.54,215108.0,59.6281,59.6437,59.558,59.6281,215108.0
2019-09-10 14:30:00,76.51,76.62,76.5,76.61,62757.0,59.6048,59.6905,59.597,59.6827,62757.0
2019-09-10 14:40:00,76.61,76.63,76.57,76.63,39110.0,59.6827,59.6983,59.6515,59.6983,39110.0
2019-09-10 14:50:00,76.63,76.67,76.56,76.67,56553.0,59.6983,59.7294,59.6437,59.7294,56553.0
2019-09-10 15:00:00,76.66,76.72,76.61,76.63,64362.0,59.7216,59.7684,59.6827,59.6983,64362.0
2019-09-10 15:10:00,76.63,76.64,76.58,76.6,40258.0,59.6983,59.7061,59.6593,59.6749,40258.0
2019-09-10 15:20:00,76.61,76.67,76.56,76.67,78468.0,59.6827,59.7294,59.6437,59.7294,78468.0
2019-09-10 15:30:00,76.67,76.72,76.65,76.66,60130.0,59.7294,59.7684,59.7138,59.7216,60130.0
2019-09-10 15:40:00,76.67,76.81,76.63,76.78,91374.0,59.7294,59.8385,59.6983,59.8151,91374.0
2019-09-10 15:50:00,76.79,77.04,76.79,77.01,304609.0,59.8229,60.0177,59.8229,59.9943,304609.0
2019-09-11 09:30:00,77.0,77.18,76.69,77.11,140898.0,59.9865,60.1267,59.745,60.0722,140898.0
2019-09-11 09:40:00,77.06,77.25,77.04,77.15,35165.0,60.0333,60.1813,60.0177,60.1034,35165.0
2019-09-11 09:50:00,77.14,77.22,77.06,77.12,55089.0,60.0956,60.1579,60.0333,60.08,55089.0
2019-09-11 10:00:00,77.13,77.32,77.04,77.28,63151.0,60.0878,60.2358,60.0177,60.2046,63151.0
2019-09-11 10:10:00,77.3,77.4,77.22,77.38,27220.0,60.2202,60.2981,60.1579,60.2825,27220.0
2019-09-11 10:20:00,77.37,77.5,77.37,77.5,30285.0,60.2748,60.376,60.2748,60.376,30285.0
2019-09-11 10:30:00,77.54,77.55,77.4,77.46,47565.0,60.4072,60.415,60.2981,60.3449,47565.0
2019-09-11 10:40:00,77.46,77.55,77.39,77.42,72318.0,60.3449,60.415,60.2903,60.3137,72318.0
2019-09-11 10:50:00,77.43,77.56,77.41,77.48,20168.0,60.3215,60.4228,60.3059,60.3605,20168.0
2019-09-11 11:00:00,77.46,77.54,77.46,77.51,29329.0,60.3449,60.4072,60.3449,60.3838,29329.0
2019-09-11 11:10:00,77.5,77.61,77.49,77.59,43649.0,60.376,60.4617,60.3682,60.4461,43649.0
2019-09-11 11:20:00,77.6,77.69,77.56,77.67,37060.0,60.4539,60.5241,60.4228,60.5085,37060.0
2019-09-11 11:30:00,77.68,77.89,77.68,77.89,45942.0,60.5163,60.6799,60.5163,60.6799,45942.0
2019-09-11 11:40:00,77.89,78.1,77.87,78.06,245164.0,60.6799,60.8435,60.6643,60.8123,245164.0
2019-09-11 11:50:00,78.09,78.37,78.05,78.34,63586.0,60.8357,61.0538,60.8045,61.0304,63586.0
2019-09-11 12:00:00,78.33,78.35,78.12,78.25,60939.0,61.0226,61.0382,60.859,60.9603,60939.0
2019-09-11 12:10:00,78.27,78.29,78.11,78.12,42605.0,60.9759,60.9915,60.8513,60.859,42605.0
2019-09-11 12:20:00,78.12,78.25,78.12,78.19,31032.0,60.859,60.9603,60.859,60.9136,31032.0
2019-09-11 12:30:00,78.19,78.3,78.15,78.19,228155.0,60.9136,60.9993,60.8824,60.9136,228155.0
2019-09-11 12:40:00,78.2,78.2,78.02,78.05,214810.0,60.9214,60.9214,60.7811,60.8045,214810.0
2019-09-11 12:50:00,78.05,78.11,77.94,78.1,23279.0,60.8045,60.8513,60.7188,60.8435,23279.0
2019-09-11 13:00:00,78.09,78.15,78.03,78.1,31722.0,60.8357,60.8824,60.7889,60.8435,31722.0
2019-09-11 13:10:00,78.09,78.12,77.96,77.98,16054.0,60.8357,60.859,60.7344,60.75,16054.0
2019-09-11 13:20:00,77.99,78.0,77.95,77.98,15659.0,60.7578,60.7656,60.7266,60.75,15659.0
2019-09-11 13:30:00,77.99,78.03,77.95,77.98,29463.0,60.7578,60.7889,60.7266,60.75,29463.0
2019-09-11 13:40:00,77.99,78.18,77.91,78.16,542875.0,60.7578,60.9058,60.6954,60.8902,542875.0
2019-09-11 13:50:00,78.16,78.17,78.06,78.08,16059.0,60.8902,60.898,60.8123,60.8279,16059.0
2019-09-11 14:00:00,78.08,78.13,77.92,77.97,29023.0,60.8279,60.8668,60.7032,60.7422,29023.0
2019-09-11 14:10:00,77.97,77.98,77.84,77.92,28524.0,60.7422,60.75,60.6409,60.7032,28524.0
2019-09-11 14:20:00,77.91,77.96,77.87,77.96,28831.0,60.6954,60.7344,60.6643,60.7344,28831.0
2019-09-11 14:30:00,77.96,77.97,77.85,77.92,32203.0,60.7344,60.7422,60.6487,60.7032,32203.0
2019-09-11 14:40:00,77.94,78.06,77.93,78.06,31561.0,60.7188,60.8123,60.711,60.8123,31561.0
2019-09-11 14:50:00,78.06,78.08,78.01,78.07,137998.0,60.8123,60.8279,60.7733,60.8201,137998.0
2019-09-11 15:00:00,78.08,78.18,78.03,78.16,33490.0,60.8279,60.9058,60.7889,60.8902,33490.0
2019-09-11 15:10:00,78.16,78.29,78.16,78.22,45177.0,60.8902,60.9915,60.8902,60.9369,45177.0
2019-09-11 15:20:00,78.22,78.31,78.22,78.3,48785.0,60.9369,61.0071,60.9369,60.9993,48785.0
2019-09-11 15:30:00,78.3,78.31,78.19,78.22,52107.0,60.9993,61.0071,60.9136,60.9369,52107.0
2019-09-11 15:40:00,78.21,78.27,78.14,78.21,99242.0,60.9292,60.9759,60.8746,60.9292,99242.0
2019-09-11 15:50:00,78.22,78.43,78.22,78.43,389025.0,60.9369,61.1005,60.9369,61.1005,389025.0
2019-09-12 09:30:00,78.78,79.08,78.61,78.64,98884.0,61.3732,61.6069,61.2408,61.2641,98884.0
2019-09-12 09:40:00,78.63,78.74,78.47,78.68,62060.0,61.2564,61.342,61.1317,61.2953,62060.0
2019-09-12 09:50:00,78.71,78.8,78.36,78.51,46457.0,61.3187,61.3888,61.046,61.1629,46457.0
2019-09-12 10:00:00,78.51,78.51,78.14,78.14,114199.0,61.1629,61.1629,60.8746,60.8746,114199.0
2019-09-12 10:10:00,78.14,78.47,77.92,78.25,83053.0,60.8746,61.1317,60.7032,60.9603,83053.0
2019-09-12 10:20:00,78.22,78.43,78.11,78.16,47094.0,60.9369,61.1005,60.8513,60.8902,47094.0
2019-09-12 10:30:00,78.15,78.23,78.01,78.09,36124.0,60.8824,60.9447,60.7733,60.8357,36124.0
2019-09-12 10:40:00,78.09,78.31,78.06,78.27,41431.0,60.8357,61.0071,60.8123,60.9759,41431.0
2019-09-12 10:50:00,78.27,78.42,78.16,78.28,57849.0,60.9759,61.0928,60.8902,60.9837,57849.0
2019-09-12 11:00:00,78.29,78.45,78.29,78.37,36618.0,60.9915,61.1161,60.9915,61.0538,36618.0
2019-09-12 11:10:00,78.38,78.4,78.21,78.26,51308.0,61.0616,61.0772,60.9292,60.9681,51308.0
2019-09-12 11:20:00,78.25,78.42,78.24,78.41,72722.0,60.9603,61.0928,60.9525,61.085,72722.0
2019-09-12 11:30:00,78.42,78.42,78.24,78.25,36768.0,61.0928,61.0928,60.9525,60.9603,36768.0
2019-09-12 11:40:00,78.24,78.34,78.19,78.33,44200.0,60.9525,61.0304,60.9136,61.0226,44200.0
2019-09-12 11:50:00,78.33,78.45,78.29,78.43,52903.0,61.0226,61.1161,60.9915,61.1005,52903.0
2019-09-12 12:00:00,78.43,78.43,78.29,78.31,62413.0,61.1005,61.1005,60.9915,61.0071,62413.0
2019-09-12 12:10:00,78.31,78.33,78.23,78.29,102490.0,61.0071,61.0226,60.9447,60.9915,102490.0
2019-09-12 12:20:00,78.28,78.29,78.14,78.2,55154.0,60.9837,60.9915,60.8746,60.9214,55154.0
2019-09-12 12:30:00,78.21,78.21,78.0,78.03,23776.0,60.9292,60.9292,60.7656,60.7889,23776.0
2019-09-12 12:40:00,78.04,78.1,78.02,78.07,37571.0,60.7967,60.8435,60.7811,60.8201,37571.0
2019-09-12 12:50:00,78.07,78.12,78.02,78.09,19311.0,60.8201,60.859,60.7811,60.8357,19311.0
2019-09-12 13:00:00,78.09,78.19,78.05,78.18,34440.0,60.8357,60.9136,60.8045,60.9058,34440.0
2019-09-12 13:10:00,78.18,78.24,78.17,78.2,28199.0,60.9058,60.9525,60.898,60.9214,28199.0
2019-09-12 13:20:00,78.2,78.22,78.16,78.18,26356.0,60.9214,60.9369,60.8902,60.9058,26356.0
2019-09-12 13:30:00,78.19,78.27,78.18,78.27,20895.0,60.9136,60.9759,60.9058,60.9759,20895.0
2019-09-12 13:40:00,78.27,78.29,78.17,78.29,27162.0,60.9759,60.9915,60.898,60.9915,27162.0
2019-09-12 13:50:00,78.3,78.34,78.23,78.25,23504.0,60.9993,61.0304,60.9447,60.9603,23504.0
2019-09-12 14:00:00,78.25,78.26,78.15,78.16,21911.0,60.9603,60.9681,60.8824,60.8902,21911.0
2019-09-12 14:10:00,78.17,78.21,78.15,78.21,27598.0,60.898,60.9292,60.8824,60.9292,27598.0
2019-09-12 14:20:00,78.21,78.25,78.19,78.25,74140.0,60.9292,60.9603,60.9136,60.9603,74140.0
2019-09-12 14:30:00,78.26,78.39,78.22,78.34,26291.0,60.9681,61.0694,60.9369,61.0304,26291.0
2019-09-12 14:40:00,78.35,78.42,78.33,78.35,24843.0,61.0382,61.0928,61.0226,61.0382,24843.0
2019-09-12 14:50:00,78.33,78.46,78.33,78.46,26826.0,61.0226,61.1239,61.0226,61.1239,26826.0
2019-09-12 15:00:00,78.46,78.49,78.35,78.41,33457.0,61.1239,61.1473,61.0382,61.085,33457.0
2019-09-12 15:10:00,78.41,78.46,78.4,78.42,24976.0,61.085,61.1239,61.0772,61.0928,24976.0
2019-09-12 15:20:00,78.43,78.52,78.42,78.42,40779.0,61.1005,61.1707,61.0928,61.0928,40779.0
2019-09-12 15:30:00,78.43,78.6,78.43,78.58,77429.0,61.1005,61.233,61.1005,61.2174,77429.0
2019-09-12 15:40:00,78.59,78.59,78.45,78.5,115130.0,61.2252,61.2252,61.1161,61.1551,115130.0
2019-09-12 15:50:00,78.51,78.58,78.42,78.55,247085.0,61.1629,61.2174,61.0928,61.194,247085.0
2019-09-13 09:30:00,78.17,78.56,77.94,78.55,69637.0,60.898,61.2018,60.7188,61.194,69637.0
2019-09-13 09:40:00,78.57,78.75,78.45,78.75,49514.0,61.2096,61.3498,61.1161,61.3498,49514.0
2019-09-13 09:50:00,78.74,78.98,78.7,78.93,45885.0,61.342,61.529,61.3109,61.4901,45885.0
2019-09-13 10:00:00,78.92,79.0,78.82,78.98,83677.0,61.4823,61.5446,61.4044,61.529,83677.0
2019-09-13 10:10:00,78.98,78.99,78.75,78.91,40154.0,61.529,61.5368,61.3498,61.4745,40154.0
2019-09-13 10:20:00,78.92,78.97,78.61,78.63,32310.0,61.4823,61.5212,61.2408,61.2564,32310.0
2019-09-13 10:30:00,78.67,78.7,78.56,78.59,29414.0,61.2875,61.3109,61.2018,61.2252,29414.0
2019-09-13 10:40:00,78.6,78.7,78.55,78.64,39755.0,61.233,61.3109,61.194,61.2641,39755.0
2019-09-13 10:50:00,78.65,78.78,78.65,78.7,28485.0,61.2719,61.3732,61.2719,61.3109,28485.0
2019-09-13 11:00:00,78.71,78.78,78.64,78.77,39174.0,61.3187,61.3732,61.2641,61.3654,39174.0
2019-09-13 11:10:00,78.76,78.84,78.71,78.82,42983.0,61.3576,61.42,61.3187,61.4044,42983.0
2019-09-13 11:20:00,78.81,78.86,78.74,78.75,47193.0,61.3966,61.4355,61.342,61.3498,47193.0
2019-09-13 11:30:00,78.76,78.77,78.56,78.56,28612.0,61.3576,61.3654,61.2018,61.2018,28612.0
2019-09-13 11:40:00,78.58,78.64,78.52,78.64,23986.0,61.2174,61.2641,61.1707,61.2641,23986.0
2019-09-13 11:50:00,78.63,78.63,78.48,78.5,19116.0,61.2564,61.2564,61.1395,61.1551,19116.0
2019-09-13 12:00:00,78.49,78.5,78.4,78.46,31634.0,61.1473,61.1551,61.0772,61.1239,31634.0
2019-09-13 12:10:00,78.47,78.52,78.43,78.45,25018.0,61.1317,61.1707,61.1005,61.1161,25018.0
2019-09-13 12:20:00,78.44,78.44,78.26,78.27,45691.0,61.1083,61.1083,60.9681,60.9759,45691.0
2019-09-13 12:30:00,78.26,78.35,78.23,78.35,29327.0,60.9681,61.0382,60.9447,61.0382,29327.0
2019-09-13 12:40:00,78.34,78.45,78.33,78.42,26748.0,61.0304,61.1161,61.0226,61.0928,26748.0
2019-09-13 12:50:00,78.42,78.43,78.36,78.37,22249.0,61.0928,61.1005,61.046,61.0538,22249.0
2019-09-13 13:00:00,78.36,78.37,78.29,78.3,27119.0,61.046,61.0538,60.9915,60.9993,27119.0
2019-09-13 13:10:00,78.31,78.39,78.27,78.28,31852.0,61.0071,61.0694,60.9759,60.9837,31852.0
2019-09-13 13:20:00,78.27,78.33,78.21,78.33,29761.0,60.9759,61.0226,60.9292,61.0226,29761.0
2019-09-13 13:30:00,78.33,78.33,78.21,78.23,27228.0,61.0226,61.0226,60.9292,60.9447,27228.0
2019-09-13 13:40:00,78.23,78.31,78.21,78.31,40529.0,60.9447,61.0071,60.9292,61.0071,40529.0
2019-09-13 13:50:00,78.3,78.41,78.28,78.35,36323.0,60.9993,61.085,60.9837,61.0382,36323.0
2019-09-13 14:00:00,78.35,78.54,78.34,78.48,20681.0,61.0382,61.1862,61.0304,61.1395,20681.0
2019-09-13 14:10:00,78.48,78.5,78.35,78.36,21110.0,61.1395,61.1551,61.0382,61.046,21110.0
2019-09-13 14:20:00,78.36,78.38,78.31,78.36,21606.0,61.046,61.0616,61.0071,61.046,21606.0
2019-09-13 14:30:00,78.36,78.37,78.27,78.3,29534.0,61.046,61.0538,60.9759,60.9993,29534.0
2019-09-13 14:40:00,78.31,78.33,78.21,78.23,26766.0,61.0071,61.0226,60.9292,60.9447,26766.0
2019-09-13 14:50:00,78.25,78.31,78.25,78.28,32616.0,60.9603,61.0071,60.9603,60.9837,32616.0
2019-09-13 15:00:00,78.29,78.35,78.25,78.31,38550.0,60.9915,61.0382,60.9603,61.0071,38550.0
2019-09-13 15:10:00,78.31,78.41,78.29,78.41,36791.0,61.0071,61.085,60.9915,61.085,36791.0
2019-09-13 15:20:00,78.4,78.45,78.35,78.35,41087.0,61.0772,61.1161,61.0382,61.0382,41087.0
2019-09-13 15:30:00,78.36,78.47,78.33,78.43,67849.0,61.046,61.1317,61.0226,61.1005,67849.0
2019-09-13 15:40:00,78.42,78.52,78.41,78.49,72103.0,61.0928,61.1707,61.085,61.1473,72103.0
2019-09-13 15:50:00,78.5,78.53,78.37,78.51,331899.0,61.1551,61.1785,61.0538,61.1629,331899.0
2019-09-16 09:30:00,78.54,78.54,78.15,78.46,56624.0,61.1862,61.1862,60.8824,61.1239,56624.0
2019-09-16 09:40:00,78.43,78.45,78.32,78.4,34583.0,61.1005,61.1161,61.0149,61.0772,34583.0
2019-09-16 09:50:00,78.4,78.46,78.33,78.37,32597.0,61.0772,61.1239,61.0226,61.0538,32597.0
2019-09-16 10:00:00,78.39,78.42,78.08,78.08,40837.0,61.0694,61.0928,60.8279,60.8279,40837.0
2019-09-16 10:10:00,78.1,78.1,77.92,78.08,21636.0,60.8435,60.8435,60.7032,60.8279,21636.0
2019-09-16 10:20:00,78.08,78.11,78.02,78.06,25046.0,60.8279,60.8513,60.7811,60.8123,25046.0
2019-09-16 10:30:00,78.08,78.15,77.95,78.11,30416.0,60.8279,60.8824,60.7266,60.8513,30416.0
2019-09-16 10:40:00,78.12,78.21,78.1,78.17,32376.0,60.859,60.9292,60.8435,60.898,32376.0
2019-09-16 10:50:00,78.17,78.28,78.17,78.24,18131.0,60.898,60.9837,60.898,60.9525,18131.0
2019-09-16 11:00:00,78.25,78.31,78.16,78.3,20341.0,60.9603,61.0071,60.8902,60.9993,20341.0
2019-09-16 11:10:00,78.3,78.31,78.16,78.25,18259.0,60.9993,61.0071,60.8902,60.9603,18259.0
2019-09-16 11:20:00,78.25,78.4,78.23,78.31,43698.0,60.9603,61.0772,60.9447,61.0071,43698.0
2019-09-16 11:30:00,78.34,78.44,78.26,78.44,27071.0,61.0304,61.1083,60.9681,61.1083,27071.0
2019-09-16 11:40:00,78.42,78.49,78.4,78.45,41036.0,61.0928,61.1473,61.0772,61.1161,41036.0
2019-09-16 11:50:00,78.47,78.55,78.43,78.46,51772.0,61.1317,61.194,61.1005,61.1239,51772.0
2019-09-16 12:00:00,78.47,78.61,78.47,78.56,58454.0,61.1317,61.2408,61.1317,61.2018,58454.0
2019-09-16 12:10:00,78.57,78.57,78.47,78.54,38773.0,61.2096,61.2096,61.1317,61.1862,38773.0
2019-09-16 12:20:00,78.54,78.55,78.44,78.46,27410.0,61.1862,61.194,61.1083,61.1239,27410.0
2019-09-16 12:30:00,78.47,78.51,78.39,78.4,14321.0,61.1317,61.1629,61.0694,61.0772,14321.0
2019-09-16 12:40:00,78.42,78.44,78.39,78.44,18442.0,61.0928,61.1083,61.0694,61.1083,18442.0
2019-09-16 12:50:00,78.43,78.46,78.4,78.42,15815.0,61.1005,61.1239,61.0772,61.0928,15815.0
2019-09-16 13:00:00,78.42,78.52,78.39,78.5,26139.0,61.0928,61.1707,61.0694,61.1551,26139.0
2019-09-16 13:10:00,78.5,78.6,78.49,78.58,10406.0,61.1551,61.233,61.1473,61.2174,10406.0
2019-09-16 13:20:00,78.6,78.61,78.54,78.57,16234.0,61.233,61.2408,61.1862,61.2096,16234.0
2019-09-16 13:30:00,78.56,78.59,78.51,78.53,25872.0,61.2018,61.2252,61.1629,61.1785,25872.0
2019-09-16 13:40:00,78.54,78.7,78.54,78.7,32955.0,61.1862,61.3109,61.1862,61.3109,32955.0
2019-09-16 13:50:00,78.69,78.72,78.64,78.67,62363.0,61.3031,61.3265,61.2641,61.2875,62363.0
2019-09-16 14:00:00,78.66,78.73,78.61,78.64,23136.0,61.2797,61.3343,61.2408,61.2641,23136.0
2019-09-16 14:10:00,78.64,78.66,78.6,78.64,24284.0,61.2641,61.2797,61.233,61.2641,24284.0
2019-09-16 14:20:00,78.63,78.64,78.56,78.56,16106.0,61.2564,61.2641,61.2018,61.2018,16106.0
2019-09-16 14:30:00,78.56,78.57,78.51,78.57,23969.0,61.2018,61.2096,61.1629,61.2096,23969.0
2019-09-16 14:40:00,78.56,78.61,78.54,78.57,20723.0,61.2018,61.2408,61.1862,61.2096,20723.0
2019-09-16 14:50:00,78.57,78.61,78.54,78.55,26140.0,61.2096,61.2408,61.1862,61.194,26140.0
2019-09-16 15:00:00,78.55,78.6,78.47,78.48,35537.0,61.194,61.233,61.1317,61.1395,35537.0
2019-09-16 15:10:00,78.49,78.56,78.49,78.52,32164.0,61.1473,61.2018,61.1473,61.1707,32164.0
2019-09-16 15:20:00,78.52,78.57,78.49,78.56,64657.0,61.1707,61.2096,61.1473,61.2018,64657.0
2019-09-16 15:30:00,78.56,78.67,78.54,78.58,70848.0,61.2018,61.2875,61.1862,61.2174,70848.0
2019-09-16 15:40:00,78.57,78.63,78.53,78.56,66406.0,61.2096,61.2564,61.1785,61.2018,66406.0
2019-09-16 15:50:00,78.56,78.59,78.44,78.49,220021.0,61.2018,61.2252,61.1083,61.1473,220021.0
2019-09-17 09:30:00,78.89,79.28,78.74,79.18,153583.0,61.4589,61.7627,61.342,61.6848,153583.0
2019-09-17 09:40:00,79.2,79.21,79.04,79.12,34796.0,61.7004,61.7082,61.5758,61.6381,34796.0
2019-09-17 09:50:00,79.12,79.26,79.09,79.2,81117.0,61.6381,61.7472,61.6147,61.7004,81117.0
2019-09-17 10:00:00,79.2,79.25,79.11,79.25,49289.0,61.7004,61.7394,61.6303,61.7394,49289.0
2019-09-17 10:10:00,79.25,79.28,79.09,79.15,50850.0,61.7394,61.7627,61.6147,61.6615,50850.0
2019-09-17 10:20:00,79.15,79.22,79.11,79.19,26559.0,61.6615,61.716,61.6303,61.6926,26559.0
2019-09-17 10:30:00,79.2,79.2,78.95,78.99,27757.0,61.7004,61.7004,61.5056,61.5368,27757.0
2019-09-17 10:40:00,78.98,79.04,78.96,78.98,38989.0,61.529,61.5758,61.5134,61.529,38989.0
2019-09-17 10:50:00,78.98,79.08,78.96,79.04,46661.0,61.529,61.6069,61.5134,61.5758,46661.0
2019-09-17 11:00:00,79.04,79.23,79.01,79.2,43761.0,61.5758,61.7238,61.5524,61.7004,43761.0
2019-09-17 11:10:00,79.21,79.22,79.08,79.22,63280.0,61.7082,61.716,61.6069,61.716,63280.0
2019-09-17 11:20:00,79.21,79.39,79.19,79.33,159334.0,61.7082,61.8484,61.6926,61.8017,159334.0
2019-09-17 11:30:00,79.34,79.36,79.23,79.34,94210.0,61.8095,61.8251,61.7238,61.8095,94210.0
2019-09-17 11:40:00,79.34,79.43,79.29,79.43,46868.0,61.8095,61.8796,61.7705,61.8796,46868.0
2019-09-17 11:50:00,79.43,79.43,79.28,79.28,40787.0,61.8796,61.8796,61.7627,61.7627,40787.0
2019-09-17 12:00:00,79.29,79.29,79.17,79.19,51878.0,61.7705,61.7705,61.677,61.6926,51878.0
2019-09-17 12:10:00,79.19,79.21,79.1,79.12,54991.0,61.6926,61.7082,61.6225,61.6381,54991.0
2019-09-17 12:20:00,79.12,79.19,79.1,79.15,34363.0,61.6381,61.6926,61.6225,61.6615,34363.0
2019-09-17 12:30:00,79.15,79.21,79.06,79.06,29735.0,61.6615,61.7082,61.5913,61.5913,29735.0
2019-09-17 12:40:00,79.07,79.11,79.02,79.02,36103.0,61.5991,61.6303,61.5602,61.5602,36103.0
2019-09-17 12:50:00,79.02,79.06,78.9,78.98,31100.0,61.5602,61.5913,61.4667,61.529,31100.0
2019-09-17 13:00:00,78.97,78.99,78.81,78.82,28662.0,61.5212,61.5368,61.3966,61.4044,28662.0
2019-09-17 13:10:00,78.83,78.9,78.78,78.86,34163.0,61.4122,61.4667,61.3732,61.4355,34163.0
2019-09-17 13:20:00,78.86,78.87,78.82,78.87,41261.0,61.4355,61.4433,61.4044,61.4433,41261.0
2019-09-17 13:30:00,78.87,78.92,78.83,78.92,30822.0,61.4433,61.4823,61.4122,61.4823,30822.0
2019-09-17 13:40:00,78.91,78.99,78.89,78.98,42074.0,61.4745,61.5368,61.4589,61.529,42074.0
2019-09-17 13:50:00,78.98,79.03,78.94,78.98,26712.0,61.529,61.568,61.4979,61.529,26712.0
2019-09-17 14:00:00,78.99,79.04,78.95,78.99,20161.0,61.5368,61.5758,61.5056,61.5368,20161.0
2019-09-17 14:10:00,78.99,79.0,78.84,78.84,28836.0,61.5368,61.5446,61.42,61.42,28836.0
2019-09-17 14:20:00,78.84,78.86,78.72,78.76,23827.0,61.42,61.4355,61.3265,61.3576,23827.0
2019-09-17 14:30:00,78.76,78.84,78.74,78.81,25189.0,61.3576,61.42,61.342,61.3966,25189.0
2019-09-17 14:40:00,78.81,78.86,78.8,78.81,31175.0,61.3966,61.4355,61.3888,61.3966,31175.0
2019-09-17 14:50:00,78.81,78.82,78.72,78.73,35053.0,61.3966,61.4044,61.3265,61.3343,35053.0
2019-09-17 15:00:00,78.74,78.75,78.64,78.69,48323.0,61.342,61.3498,61.2641,61.3031,48323.0
2019-09-17 15:10:00,78.69,78.69,78.53,78.56,43568.0,61.3031,61.3031,61.1785,61.2018,43568.0
2019-09-17 15:20:00,78.56,78.63,78.56,78.63,50294.0,61.2018,61.2564,61.2018,61.2564,50294.0
2019-09-17 15:30:00,78.63,78.83,78.62,78.81,45720.0,61.2564,61.4122,61.2486,61.3966,45720.0
2019-09-17 15:40:00,78.8,78.96,78.79,78.92,81511.0,61.3888,61.5134,61.381,61.4823,81511.0
2019-09-17 15:50:00,78.92,79.09,78.89,79.02,239457.0,61.4823,61.6147,61.4589,61.5602,239457.0
2019-09-18 09:30:00,79.39,79.7,79.34,79.36,139834.0,61.8484,62.0899,61.8095,61.8251,139834.0
2019-09-18 09:40:00,79.36,79.79,79.35,79.75,102446.0,61.8251,62.16,61.8173,62.1289,102446.0
2019-09-18 09:50:00,79.75,79.95,79.74,79.94,135398.0,62.1289,62.2847,62.1211,62.2769,135398.0
2019-09-18 10:00:00,79.94,80.14,79.9,80.13,227005.0,62.2769,62.4327,62.2457,62.4249,227005.0
2019-09-18 10:10:00,80.12,80.23,80.05,80.19,128244.0,62.4171,62.5028,62.3626,62.4717,128244.0
2019-09-18 10:20:00,80.19,80.32,80.17,80.29,111150.0,62.4717,62.5729,62.4561,62.5496,111150.0
2019-09-18 10:30:00,80.29,80.29,80.12,80.18,89541.0,62.5496,62.5496,62.4171,62.4639,89541.0
2019-09-18 10:40:00,80.18,80.22,80.16,80.19,55469.0,62.4639,62.495,62.4483,62.4717,55469.0
2019-09-18 10:50:00,80.2,80.27,80.16,80.25,56414.0,62.4795,62.534,62.4483,62.5184,56414.0
2019-09-18 11:00:00,80.25,80.3,80.24,80.28,43096.0,62.5184,62.5574,62.5106,62.5418,43096.0
2019-09-18 11:10:00,80.28,80.38,80.23,80.3,142979.0,62.5418,62.6197,62.5028,62.5574,142979.0
2019-09-18 11:20:00,80.3,80.31,80.26,80.27,77202.0,62.5574,62.5652,62.5262,62.534,77202.0
2019-09-18 11:30:00,80.28,80.44,80.25,80.42,92678.0,62.5418,62.6664,62.5184,62.6508,92678.0
2019-09-18 11:40:00,80.43,80.44,80.35,80.37,64804.0,62.6586,62.6664,62.5963,62.6119,64804.0
2019-09-18 11:50:00,80.38,80.4,80.26,80.29,62594.0,62.6197,62.6353,62.5262,62.5496,62594.0
2019-09-18 12:00:00,80.28,80.29,80.16,80.23,75929.0,62.5418,62.5496,62.4483,62.5028,75929.0
2019-09-18 12:10:00,80.2,80.28,80.19,80.25,40779.0,62.4795,62.5418,62.4717,62.5184,40779.0
2019-09-18 12:20:00,80.27,80.27,80.2,80.24,51283.0,62.534,62.534,62.4795,62.5106,51283.0
2019-09-18 12:30:00,80.25,80.42,80.25,80.4,48799.0,62.5184,62.6508,62.5184,62.6353,48799.0
2019-09-18 12:40:00,80.39,80.45,80.38,80.44,65732.0,62.6275,62.6742,62.6197,62.6664,65732.0
2019-09-18 12:50:00,80.44,80.51,80.42,80.51,59760.0,62.6664,62.721,62.6508,62.721,59760.0
2019-09-18 13:00:00,80.51,80.51,80.25,80.31,76419.0,62.721,62.721,62.5184,62.5652,76419.0
2019-09-18 13:10:00,80.3,80.33,80.2,80.26,77813.0,62.5574,62.5807,62.4795,62.5262,77813.0
2019-09-18 13:20:00,80.26,80.27,80.18,80.24,85041.0,62.5262,62.534,62.4639,62.5106,85041.0
2019-09-18 13:30:00,80.25,80.25,80.17,80.22,40685.0,62.5184,62.5184,62.4561,62.495,40685.0
2019-09-18 13:40:00,80.22,80.24,80.13,80.18,31881.0,62.495,62.5106,62.4249,62.4639,31881.0
2019-09-18 13:50:00,80.18,80.36,80.17,80.27,46328.0,62.4639,62.6041,62.4561,62.534,46328.0
2019-09-18 14:00:00,80.24,80.35,79.91,80.08,101064.0,62.5106,62.5963,62.2535,62.386,101064.0
2019-09-18 14:10:00,80.09,80.09,79.75,79.77,84652.0,62.3938,62.3938,62.1289,62.1445,84652.0
2019-09-18 14:20:00,79.75,79.9,79.7,79.86,40688.0,62.1289,62.2457,62.0899,62.2146,40688.0
2019-09-18 14:30:00,79.88,80.06,79.84,79.88,44217.0,62.2302,62.3704,62.199,62.2302,44217.0
2019-09-18 14:40:00,79.86,79.86,79.52,79.7,88495.0,62.2146,62.2146,61.9497,62.0899,88495.0
2019-09-18 14:50:00,79.68,80.03,79.68,80.01,41472.0,62.0744,62.347,62.0744,62.3314,41472.0
2019-09-18 15:00:00,80.01,80.03,79.88,79.92,51709.0,62.3314,62.347,62.2302,62.2613,51709.0
2019-09-18 15:10:00,79.91,79.99,79.88,79.95,38427.0,62.2535,62.3159,62.2302,62.2847,38427.0
2019-09-18 15:20:00,79.95,80.0,79.87,79.9,60495.0,62.2847,62.3236,62.2224,62.2457,60495.0
2019-09-18 15:30:00,79.9,80.05,79.86,80.04,72488.0,62.2457,62.3626,62.2146,62.3548,72488.0
2019-09-18 15:40:00,80.04,80.11,79.99,80.09,95826.0,62.3548,62.4093,62.3159,62.3938,95826.0
2019-09-18 15:50:00,80.08,80.15,79.98,80.01,383769.0,62.386,62.4405,62.3081,62.3314,383769.0
2019-09-19 09:30:00,80.35,80.39,80.05,80.26,71776.0,62.5963,62.6275,62.3626,62.5262,71776.0
2019-09-19 09:40:00,80.25,80.33,80.13,80.25,39825.0,62.5184,62.5807,62.4249,62.5184,39825.0
2019-09-19 09:50:00,80.24,80.3,80.07,80.07,40774.0,62.5106,62.5574,62.3782,62.3782,40774.0
2019-09-19 10:00:00,80.06,80.29,79.93,80.2,106113.0,62.3704,62.5496,62.2691,62.4795,106113.0
2019-09-19 10:10:00,80.2,80.29,80.14,80.24,37734.0,62.4795,62.5496,62.4327,62.5106,37734.0
2019-09-19 10:20:00,80.24,80.32,80.12,80.2,41664.0,62.5106,62.5729,62.4171,62.4795,41664.0
2019-09-19 10:30:00,80.23,80.27,80.14,80.26,39016.0,62.5028,62.534,62.4327,62.5262,39016.0
2019-09-19 10:40:00,80.25,80.29,80.14,80.16,33481.0,62.5184,62.5496,62.4327,62.4483,33481.0
2019-09-19 10:50:00,80.16,80.16,79.98,80.03,54182.0,62.4483,62.4483,62.3081,62.347,54182.0
2019-09-19 11:00:00,80.04,80.06,79.97,80.03,49946.0,62.3548,62.3704,62.3003,62.347,49946.0
2019-09-19 11:10:00,80.03,80.17,80.02,80.16,29392.0,62.347,62.4561,62.3392,62.4483,29392.0
2019-09-19 11:20:00,80.17,80.2,80.12,80.18,21744.0,62.4561,62.4795,62.4171,62.4639,21744.0
2019-09-19 11:30:00,80.18,80.24,80.17,80.2,42755.0,62.4639,62.5106,62.4561,62.4795,42755.0
2019-09-19 11:40:00,80.2,80.24,80.17,80.23,34514.0,62.4795,62.5106,62.4561,62.5028,34514.0
2019-09-19 11:50:00,80.23,80.42,80.22,80.4,55203.0,62.5028,62.6508,62.495,62.6353,55203.0
2019-09-19 12:00:00,80.4,80.41,80.35,80.39,33958.0,62.6353,62.6431,62.5963,62.6275,33958.0
2019-09-19 12:10:00,80.4,80.49,80.39,80.41,79153.0,62.6353,62.7054,62.6275,62.6431,79153.0
2019-09-19 12:20:00,80.41,80.48,80.4,80.43,37615.0,62.6431,62.6976,62.6353,62.6586,37615.0
2019-09-19 12:30:00,80.43,80.45,80.38,80.4,33964.0,62.6586,62.6742,62.6197,62.6353,33964.0
2019-09-19 12:40:00,80.38,80.47,80.38,80.47,18395.0,62.6197,62.6898,62.6197,62.6898,18395.0
2019-09-19 12:50:00,80.46,80.49,80.41,80.41,23464.0,62.682,62.7054,62.6431,62.6431,23464.0
2019-09-19 13:00:00,80.42,80.5,80.41,80.48,39360.0,62.6508,62.7132,62.6431,62.6976,39360.0
2019-09-19 13:10:00,80.48,80.55,80.46,80.54,50462.0,62.6976,62.7521,62.682,62.7443,50462.0
2019-09-19 13:20:00,80.53,80.54,80.49,80.51,23451.0,62.7365,62.7443,62.7054,62.721,23451.0
2019-09-19 13:30:00,80.52,80.57,80.46,80.54,30322.0,62.7288,62.7677,62.682,62.7443,30322.0
2019-09-19 13:40:00,80.55,80.61,80.52,80.6,35008.0,62.7521,62.7989,62.7288,62.7911,35008.0
2019-09-19 13:50:00,80.6,80.65,80.59,80.64,38418.0,62.7911,62.83,62.7833,62.8222,38418.0
2019-09-19 14:00:00,80.64,80.68,80.63,80.67,26355.0,62.8222,62.8534,62.8144,62.8456,26355.0
2019-09-19 14:10:00,80.67,80.72,80.66,80.72,22926.0,62.8456,62.8846,62.8378,62.8846,22926.0
2019-09-19 14:20:00,80.71,80.72,80.64,80.7,23599.0,62.8768,62.8846,62.8222,62.869,23599.0
2019-09-19 14:30:00,80.7,80.73,80.67,80.7,26162.0,62.869,62.8924,62.8456,62.869,26162.0
2019-09-19 14:40:00,80.69,80.72,80.68,80.72,37291.0,62.8612,62.8846,62.8534,62.8846,37291.0
2019-09-19 14:50:00,80.72,80.8,80.72,80.79,33414.0,62.8846,62.9469,62.8846,62.9391,33414.0
2019-09-19 15:00:00,80.79,80.87,80.79,80.85,54341.0,62.9391,63.0014,62.9391,62.9858,54341.0
2019-09-19 15:10:00,80.86,80.88,80.81,80.86,41186.0,62.9936,63.0092,62.9547,62.9936,41186.0
2019-09-19 15:20:00,80.86,80.89,80.84,80.85,48246.0,62.9936,63.017,62.978,62.9858,48246.0
2019-09-19 15:30:00,80.85,80.85,80.74,80.79,73883.0,62.9858,62.9858,62.9001,62.9391,73883.0
2019-09-19 15:40:00,80.79,80.85,80.78,80.78,95893.0,62.9391,62.9858,62.9313,62.9313,95893.0
2019-09-19 15:50:00,80.79,81.04,80.76,80.92,350118.0,62.9391,63.1339,62.9157,63.0404,350118.0
2019-09-20 09:30:00,81.24,81.24,80.73,80.77,1307274.0,63.2897,63.2897,62.8924,62.9235,1307274.0
2019-09-20 09:40:00,80.76,80.77,80.47,80.69,94618.0,62.9157,62.9235,62.6898,62.8612,94618.0
2019-09-20 09:50:00,80.7,80.85,80.61,80.66,48701.0,62.869,62.9858,62.7989,62.8378,48701.0
2019-09-20 10:00:00,80.66,80.75,80.33,80.49,102815.0,62.8378,62.9079,62.5807,62.7054,102815.0
2019-09-20 10:10:00,80.48,80.81,80.45,80.81,90532.0,62.6976,62.9547,62.6742,62.9547,90532.0
2019-09-20 10:20:00,80.78,80.84,80.55,80.58,58990.0,62.9313,62.978,62.7521,62.7755,58990.0
2019-09-20 10:30:00,80.55,80.59,80.45,80.53,40703.0,62.7521,62.7833,62.6742,62.7365,40703.0
2019-09-20 10:40:00,80.49,80.53,80.44,80.48,30271.0,62.7054,62.7365,62.6664,62.6976,30271.0
2019-09-20 10:50:00,80.49,80.64,80.48,80.55,31350.0,62.7054,62.8222,62.6976,62.7521,31350.0
2019-09-20 11:00:00,80.55,80.58,80.47,80.57,42292.0,62.7521,62.7755,62.6898,62.7677,42292.0
2019-09-20 11:10:00,80.59,80.72,80.59,80.67,44575.0,62.7833,62.8846,62.7833,62.8456,44575.0
2019-09-20 11:20:00,80.67,80.92,80.66,80.91,46624.0,62.8456,63.0404,62.8378,63.0326,46624.0
2019-09-20 11:30:00,80.91,80.96,80.86,80.96,49213.0,63.0326,63.0715,62.9936,63.0715,49213.0
2019-09-20 11:40:00,80.97,80.97,80.69,80.85,66402.0,63.0793,63.0793,62.8612,62.9858,66402.0
2019-09-20 11:50:00,80.84,80.93,80.79,80.83,34463.0,62.978,63.0482,62.9391,62.9703,34463.0
2019-09-20 12:00:00,80.84,80.94,80.84,80.9,29673.0,62.978,63.056,62.978,63.0248,29673.0
2019-09-20 12:10:00,80.9,80.92,80.84,80.89,32087.0,63.0248,63.0404,62.978,63.017,32087.0
2019-09-20 12:20:00,80.89,80.94,80.81,80.9,45740.0,63.017,63.056,62.9547,63.0248,45740.0
2019-09-20 12:30:00,80.9,81.02,80.89,80.91,67138.0,63.0248,63.1183,63.017,63.0326,67138.0
2019-09-20 12:40:00,80.91,81.04,80.89,81.03,46680.0,63.0326,63.1339,63.017,63.1261,46680.0
2019-09-20 12:50:00,81.03,81.05,80.92,81.05,50206.0,63.1261,63.1416,63.0404,63.1416,50206.0
2019-09-20 13:00:00,81.05,81.17,81.03,81.11,64811.0,63.1416,63.2351,63.1261,63.1884,64811.0
2019-09-20 13:10:00,81.1,81.14,80.8,81.02,120279.0,63.1806,63.2118,62.9469,63.1183,120279.0
2019-09-20 13:20:00,81.01,81.1,80.98,81.07,52127.0,63.1105,63.1806,63.0871,63.1572,52127.0
2019-09-20 13:30:00,81.09,81.09,80.98,81.01,55933.0,63.1728,63.1728,63.0871,63.1105,55933.0
2019-09-20 13:40:00,81.02,81.13,81.0,81.02,70857.0,63.1183,63.204,63.1027,63.1183,70857.0
2019-09-20 13:50:00,81.02,81.04,80.93,81.04,57436.0,63.1183,63.1339,63.0482,63.1339,57436.0
2019-09-20 14:00:00,81.03,81.07,80.82,80.85,53458.0,63.1261,63.1572,62.9625,62.9858,53458.0
2019-09-20 14:10:00,80.86,80.92,80.81,80.84,36974.0,62.9936,63.0404,62.9547,62.978,36974.0
2019-09-20 14:20:00,80.84,80.9,80.81,80.85,37213.0,62.978,63.0248,62.9547,62.9858,37213.0
2019-09-20 14:30:00,80.84,80.86,80.78,80.8,39736.0,62.978,62.9936,62.9313,62.9469,39736.0
2019-09-20 14:40:00,80.81,80.88,80.81,80.81,30035.0,62.9547,63.0092,62.9547,62.9547,30035.0
2019-09-20 14:50:00,80.81,80.83,80.74,80.77,38512.0,62.9547,62.9703,62.9001,62.9235,38512.0
2019-09-20 15:00:00,80.77,80.8,80.7,80.76,64309.0,62.9235,62.9469,62.869,62.9157,64309.0
2019-09-20 15:10:00,80.77,80.79,80.72,80.79,60239.0,62.9235,62.9391,62.8846,62.9391,60239.0
2019-09-20 15:20:00,80.79,80.82,80.72,80.81,51756.0,62.9391,62.9625,62.8846,62.9547,51756.0
2019-09-20 15:30:00,80.81,80.83,80.65,80.73,127251.0,62.9547,62.9703,62.83,62.8924,127251.0
2019-09-20 15:40:00,80.74,80.8,80.67,80.8,156607.0,62.9001,62.9469,62.8456,62.9469,156607.0
2019-09-20 15:50:00,80.79,80.96,80.74,80.8,324678.0,62.9391,63.0715,62.9001,62.9469,324678.0
2019-09-23 09:30:00,80.73,80.93,80.53,80.81,116540.0,62.8924,63.0482,62.7365,62.9547,116540.0
2019-09-23 09:40:00,80.8,80.95,80.73,80.92,49630.0,62.9469,63.0637,62.8924,63.0404,49630.0
2019-09-23 09:50:00,80.92,81.06,80.87,81.06,61330.0,63.0404,63.1494,63.0014,63.1494,61330.0
2019-09-23 10:00:00,81.05,81.06,80.95,81.01,46244.0,63.1416,63.1494,63.0637,63.1105,46244.0
2019-09-23 10:10:00,81.02,81.16,81.02,81.14,30893.0,63.1183,63.2273,63.1183,63.2118,30893.0
2019-09-23 10:20:00,81.13,81.16,81.09,81.15,37323.0,63.204,63.2273,63.1728,63.2195,37323.0
2019-09-23 10:30:00,81.14,81.15,80.91,80.95,44673.0,63.2118,63.2195,63.0326,63.0637,44673.0
2019-09-23 10:40:00,80.95,81.07,80.92,81.04,24174.0,63.0637,63.1572,63.0404,63.1339,24174.0
2019-09-23 10:50:00,81.04,81.04,80.88,80.93,24999.0,63.1339,63.1339,63.0092,63.0482,24999.0
2019-09-23 11:00:00,80.93,81.06,80.88,81.03,30688.0,63.0482,63.1494,63.0092,63.1261,30688.0
2019-09-23 11:10:00,81.02,81.06,80.91,80.94,25695.0,63.1183,63.1494,63.0326,63.056,25695.0
2019-09-23 11:20:00,80.93,81.05,80.91,80.96,24963.0,63.0482,63.1416,63.0326,63.0715,24963.0
2019-09-23 11:30:00,80.97,80.99,80.9,80.92,60132.0,63.0793,63.0949,63.0248,63.0404,60132.0
2019-09-23 11:40:00,80.92,80.95,80.88,80.92,74242.0,63.0404,63.0637,63.0092,63.0404,74242.0
2019-09-23 11:50:00,80.93,81.0,80.9,80.94,33593.0,63.0482,63.1027,63.0248,63.056,33593.0
2019-09-23 12:00:00,80.96,81.01,80.93,80.99,24664.0,63.0715,63.1105,63.0482,63.0949,24664.0
2019-09-23 12:10:00,80.98,80.99,80.93,80.99,19424.0,63.0871,63.0949,63.0482,63.0949,19424.0
2019-09-23 12:20:00,81.01,81.04,80.96,80.97,23656.0,63.1105,63.1339,63.0715,63.0793,23656.0
2019-09-23 12:30:00,80.98,81.07,80.97,81.06,36699.0,63.0871,63.1572,63.0793,63.1494,36699.0
2019-09-23 12:40:00,81.06,81.11,81.03,81.06,29044.0,63.1494,63.1884,63.1261,63.1494,29044.0
2019-09-23 12:50:00,81.06,81.11,81.05,81.09,21983.0,63.1494,63.1884,63.1416,63.1728,21983.0
2019-09-23 13:00:00,81.09,81.1,81.0,81.06,41723.0,63.1728,63.1806,63.1027,63.1494,41723.0
2019-09-23 13:10:00,81.06,81.14,81.05,81.13,39602.0,63.1494,63.2118,63.1416,63.204,39602.0
2019-09-23 13:20:00,81.11,81.16,81.1,81.14,60073.0,63.1884,63.2273,63.1806,63.2118,60073.0
2019-09-23 13:30:00,81.13,81.17,81.01,81.01,89097.0,63.204,63.2351,63.1105,63.1105,89097.0
2019-09-23 13:40:00,81.01,81.05,80.96,81.02,37044.0,63.1105,63.1416,63.0715,63.1183,37044.0
2019-09-23 13:50:00,81.03,81.06,80.96,80.96,32711.0,63.1261,63.1494,63.0715,63.0715,32711.0
2019-09-23 14:00:00,80.97,81.01,80.83,80.83,51947.0,63.0793,63.1105,62.9703,62.9703,51947.0
2019-09-23 14:10:00,80.84,80.88,80.78,80.84,86070.0,62.978,63.0092,62.9313,62.978,86070.0
2019-09-23 14:20:00,80.85,80.88,80.7,80.73,115627.0,62.9858,63.0092,62.869,62.8924,115627.0
2019-09-23 14:30:00,80.73,80.82,80.72,80.79,58684.0,62.8924,62.9625,62.8846,62.9391,58684.0
2019-09-23 14:40:00,80.78,80.91,80.77,80.87,33169.0,62.9313,63.0326,62.9235,63.0014,33169.0
2019-09-23 14:50:00,80.87,80.92,80.81,80.85,73756.0,63.0014,63.0404,62.9547,62.9858,73756.0
2019-09-23 15:00:00,80.85,80.97,80.85,80.97,81940.0,62.9858,63.0793,62.9858,63.0793,81940.0
2019-09-23 15:10:00,80.96,81.06,80.96,81.01,52468.0,63.0715,63.1494,63.0715,63.1105,52468.0
2019-09-23 15:20:00,81.02,81.04,80.97,81.0,26580.0,63.1183,63.1339,63.0793,63.1027,26580.0
2019-09-23 15:30:00,81.0,81.05,80.93,80.98,94163.0,63.1027,63.1416,63.0482,63.0871,94163.0
2019-09-23 15:40:00,80.98,81.06,80.95,81.05,81586.0,63.0871,63.1494,63.0637,63.1416,81586.0
2019-09-23 15:50:00,81.05,81.1,80.84,80.85,197223.0,63.1416,63.1806,62.978,62.9858,197223.0
2019-09-24 09:30:00,80.88,81.0,80.63,80.87,149418.0,63.0092,63.1027,62.8144,63.0014,149418.0
2019-09-24 09:40:00,80.88,80.95,80.79,80.81,62687.0,63.0092,63.0637,62.9391,62.9547,62687.0
2019-09-24 09:50:00,80.82,80.83,80.68,80.75,82116.0,62.9625,62.9703,62.8534,62.9079,82116.0
2019-09-24 10:00:00,80.76,81.05,80.76,81.02,133941.0,62.9157,63.1416,62.9157,63.1183,133941.0
2019-09-24 10:10:00,81.04,81.22,81.02,81.17,120879.0,63.1339,63.2741,63.1183,63.2351,120879.0
2019-09-24 10:20:00,81.17,81.17,80.97,81.07,88748.0,63.2351,63.2351,63.0793,63.1572,88748.0
2019-09-24 10:30:00,81.08,81.29,81.05,81.23,127168.0,63.165,63.3286,63.1416,63.2819,127168.0
2019-09-24 10:40:00,81.25,81.43,81.24,81.28,68835.0,63.2975,63.4377,63.2897,63.3208,68835.0
2019-09-24 10:50:00,81.27,81.38,81.18,81.18,68707.0,63.313,63.3987,63.2429,63.2429,68707.0
2019-09-24 11:00:00,81.15,81.27,81.08,81.11,77500.0,63.2195,63.313,63.165,63.1884,77500.0
2019-09-24 11:10:00,81.12,81.17,81.1,81.12,49651.0,63.1962,63.2351,63.1806,63.1962,49651.0
2019-09-24 11:20:00,81.11,81.15,81.07,81.1,30743.0,63.1884,63.2195,63.1572,63.1806,30743.0
2019-09-24 11:30:00,81.09,81.16,81.05,81.11,38623.0,63.1728,63.2273,63.1416,63.1884,38623.0
2019-09-24 11:40:00,81.1,81.11,81.02,81.03,33823.0,63.1806,63.1884,63.1183,63.1261,33823.0
2019-09-24 11:50:00,81.03,81.03,80.89,80.97,54803.0,63.1261,63.1261,63.017,63.0793,54803.0
2019-09-24 12:00:00,80.97,81.07,80.9,81.0,49478.0,63.0793,63.1572,63.0248,63.1027,49478.0
2019-09-24 12:10:00,81.01,81.03,80.96,80.99,42159.0,63.1105,63.1261,63.0715,63.0949,42159.0
2019-09-24 12:20:00,80.98,81.03,80.71,80.71,63064.0,63.0871,63.1261,62.8768,62.8768,63064.0
2019-09-24 12:30:00,80.74,80.76,80.67,80.71,39796.0,62.9001,62.9157,62.8456,62.8768,39796.0
2019-09-24 12:40:00,80.72,80.74,80.67,80.72,21523.0,62.8846,62.9001,62.8456,62.8846,21523.0
2019-09-24 12:50:00,80.72,80.73,80.64,80.68,40830.0,62.8846,62.8924,62.8222,62.8534,40830.0
2019-09-24 13:00:00,80.67,80.77,80.61,80.74,34557.0,62.8456,62.9235,62.7989,62.9001,34557.0
2019-09-24 13:10:00,80.74,80.78,80.67,80.69,23805.0,62.9001,62.9313,62.8456,62.8612,23805.0
2019-09-24 13:20:00,80.69,80.71,80.64,80.69,24663.0,62.8612,62.8768,62.8222,62.8612,24663.0
2019-09-24 13:30:00,80.7,80.75,80.66,80.66,20488.0,62.869,62.9079,62.8378,62.8378,20488.0
2019-09-24 13:40:00,80.66,80.77,80.65,80.77,24172.0,62.8378,62.9235,62.83,62.9235,24172.0
2019-09-24 13:50:00,80.76,80.95,80.75,80.9,42419.0,62.9157,63.0637,62.9079,63.0248,42419.0
2019-09-24 14:00:00,80.9,80.99,80.89,80.9,20099.0,63.0248,63.0949,63.017,63.0248,20099.0
2019-09-24 14:10:00,80.89,81.12,80.86,81.02,49521.0,63.017,63.1962,62.9936,63.1183,49521.0
2019-09-24 14:20:00,81.03,81.05,80.97,80.97,21046.0,63.1261,63.1416,63.0793,63.0793,21046.0
2019-09-24 14:30:00,80.97,81.0,80.9,80.91,43197.0,63.0793,63.1027,63.0248,63.0326,43197.0
2019-09-24 14:40:00,80.92,80.95,80.81,80.95,43119.0,63.0404,63.0637,62.9547,63.0637,43119.0
2019-09-24 14:50:00,80.94,81.01,80.91,80.96,46936.0,63.056,63.1105,63.0326,63.0715,46936.0
2019-09-24 15:00:00,80.96,81.02,80.87,80.97,52112.0,63.0715,63.1183,63.0014,63.0793,52112.0
2019-09-24 15:10:00,80.97,80.98,80.89,80.95,35063.0,63.0793,63.0871,63.017,63.0637,35063.0
2019-09-24 15:20:00,80.94,80.94,80.83,80.86,54773.0,63.056,63.056,62.9703,62.9936,54773.0
2019-09-24 15:30:00,80.86,80.92,80.82,80.87,68446.0,62.9936,63.0404,62.9625,63.0014,68446.0
2019-09-24 15:40:00,80.86,80.92,80.82,80.87,82403.0,62.9936,63.0404,62.9625,63.0014,82403.0
2019-09-24 15:50:00,80.88,80.99,80.79,80.84,301451.0,63.0092,63.0949,62.9391,62.978,301451.0
2019-09-25 09:30:00,80.84,80.84,80.53,80.77,94578.0,62.978,62.978,62.7365,62.9235,94578.0
2019-09-25 09:40:00,80.77,80.89,80.73,80.78,40490.0,62.9235,63.017,62.8924,62.9313,40490.0
2019-09-25 09:50:00,80.78,80.88,80.52,80.52,38913.0,62.9313,63.0092,62.7288,62.7288,38913.0
2019-09-25 10:00:00,80.51,80.59,80.25,80.47,139087.0,62.721,62.7833,62.5184,62.6898,139087.0
2019-09-25 10:10:00,80.49,80.62,80.39,80.4,152593.0,62.7054,62.8067,62.6275,62.6353,152593.0
2019-09-25 10:20:00,80.39,80.4,80.16,80.35,78211.0,62.6275,62.6353,62.4483,62.5963,78211.0
2019-09-25 10:30:00,80.35,80.37,80.27,80.28,28015.0,62.5963,62.6119,62.534,62.5418,28015.0
2019-09-25 10:40:00,80.27,80.32,80.16,80.17,72540.0,62.534,62.5729,62.4483,62.4561,72540.0
2019-09-25 10:50:00,80.17,80.24,80.05,80.07,69242.0,62.4561,62.5106,62.3626,62.3782,69242.0
2019-09-25 11:00:00,80.07,80.18,80.02,80.13,97964.0,62.3782,62.4639,62.3392,62.4249,97964.0
2019-09-25 11:10:00,80.15,80.23,80.12,80.19,49330.0,62.4405,62.5028,62.4171,62.4717,49330.0
2019-09-25 11:20:00,80.2,80.26,80.15,80.2,57080.0,62.4795,62.5262,62.4405,62.4795,57080.0
2019-09-25 11:30:00,80.2,80.31,80.2,80.25,60259.0,62.4795,62.5652,62.4795,62.5184,60259.0
2019-09-25 11:40:00,80.25,80.28,80.0,80.14,64096.0,62.5184,62.5418,62.3236,62.4327,64096.0
2019-09-25 11:50:00,80.14,80.2,80.09,80.18,33727.0,62.4327,62.4795,62.3938,62.4639,33727.0
2019-09-25 12:00:00,80.18,80.27,80.17,80.2,50895.0,62.4639,62.534,62.4561,62.4795,50895.0
2019-09-25 12:10:00,80.2,80.22,80.06,80.07,50080.0,62.4795,62.495,62.3704,62.3782,50080.0
2019-09-25 12:20:00,80.09,80.09,79.91,79.97,44638.0,62.3938,62.3938,62.2535,62.3003,44638.0
2019-09-25 12:30:00,79.98,80.0,79.86,79.87,67239.0,62.3081,62.3236,62.2146,62.2224,67239.0
2019-09-25 12:40:00,79.86,79.94,79.83,79.91,28311.0,62.2146,62.2769,62.1912,62.2535,28311.0
2019-09-25 12:50:00,79.91,80.08,79.9,80.05,36356.0,62.2535,62.386,62.2457,62.3626,36356.0
2019-09-25 13:00:00,80.06,80.11,80.02,80.04,25120.0,62.3704,62.4093,62.3392,62.3548,25120.0
2019-09-25 13:10:00,80.04,80.09,79.97,80.0,33295.0,62.3548,62.3938,62.3003,62.3236,33295.0
2019-09-25 13:20:00,80.0,80.04,79.97,79.98,24020.0,62.3236,62.3548,62.3003,62.3081,24020.0
2019-09-25 13:30:00,79.99,80.05,79.98,80.03,27281.0,62.3159,62.3626,62.3081,62.347,27281.0
2019-09-25 13:40:00,80.03,80.04,79.96,79.98,27160.0,62.347,62.3548,62.2925,62.3081,27160.0
2019-09-25 13:50:00,79.98,80.12,79.98,80.08,29357.0,62.3081,62.4171,62.3081,62.386,29357.0
2019-09-25 14:00:00,80.08,80.17,80.07,80.13,24075.0,62.386,62.4561,62.3782,62.4249,24075.0
2019-09-25 14:10:00,80.13,80.18,80.08,80.17,25654.0,62.4249,62.4639,62.386,62.4561,25654.0
2019-09-25 14:20:00,80.18,80.18,80.1,80.14,25669.0,62.4639,62.4639,62.4016,62.4327,25669.0
2019-09-25 14:30:00,80.14,80.17,80.12,80.12,28892.0,62.4327,62.4561,62.4171,62.4171,28892.0
2019-09-25 14:40:00,80.12,80.13,80.04,80.07,36479.0,62.4171,62.4249,62.3548,62.3782,36479.0
2019-09-25 14:50:00,80.08,80.19,80.07,80.16,27353.0,62.386,62.4717,62.3782,62.4483,27353.0
2019-09-25 15:00:00,80.16,80.22,80.12,80.22,39049.0,62.4483,62.495,62.4171,62.495,39049.0
2019-09-25 15:10:00,80.21,80.28,80.18,80.25,34570.0,62.4872,62.5418,62.4639,62.5184,34570.0
2019-09-25 15:20:00,80.26,80.31,80.23,80.24,47477.0,62.5262,62.5652,62.5028,62.5106,47477.0
2019-09-25 15:30:00,80.23,80.26,80.2,80.24,55192.0,62.5028,62.5262,62.4795,62.5106,55192.0
2019-09-25 15:40:00,80.25,80.33,80.24,80.31,66721.0,62.5184,62.5807,62.5106,62.5652,66721.0
2019-09-25 15:50:00,80.3,80.41,80.23,80.39,308691.0,62.5574,62.6431,62.5028,62.6275,308691.0
2019-09-26 09:30:00,80.7,80.7,80.41,80.61,37412.0,62.869,62.869,62.6431,62.7989,37412.0
2019-09-26 09:40:00,80.63,80.64,80.55,80.63,22513.0,62.8144,62.8222,62.7521,62.8144,22513.0
2019-09-26 09:50:00,80.63,80.67,80.53,80.56,31090.0,62.8144,62.8456,62.7365,62.7599,31090.0
2019-09-26 10:00:00,80.58,80.82,80.58,80.79,90187.0,62.7755,62.9625,62.7755,62.9391,90187.0
2019-09-26 10:10:00,80.79,80.8,80.59,80.67,41398.0,62.9391,62.9469,62.7833,62.8456,41398.0
2019-09-26 10:20:00,80.66,80.69,80.54,80.54,20045.0,62.8378,62.8612,62.7443,62.7443,20045.0
2019-09-26 10:30:00,80.54,80.56,80.39,80.39,23286.0,62.7443,62.7599,62.6275,62.6275,23286.0
2019-09-26 10:40:00,80.39,80.41,80.28,80.31,31605.0,62.6275,62.6431,62.5418,62.5652,31605.0
2019-09-26 10:50:00,80.3,80.38,80.23,80.37,24874.0,62.5574,62.6197,62.5028,62.6119,24874.0
2019-09-26 11:00:00,80.36,80.36,80.18,80.28,32508.0,62.6041,62.6041,62.4639,62.5418,32508.0
2019-09-26 11:10:00,80.28,80.37,80.22,80.23,23771.0,62.5418,62.6119,62.495,62.5028,23771.0
2019-09-26 11:20:00,80.24,80.39,80.22,80.39,13891.0,62.5106,62.6275,62.495,62.6275,13891.0
2019-09-26 11:30:00,80.39,80.44,80.38,80.44,14357.0,62.6275,62.6664,62.6197,62.6664,14357.0
2019-09-26 11:40:00,80.41,80.43,80.27,80.29,26249.0,62.6431,62.6586,62.534,62.5496,26249.0
2019-09-26 11:50:00,80.29,80.34,80.26,80.32,21721.0,62.5496,62.5885,62.5262,62.5729,21721.0
2019-09-26 12:00:00,80.34,80.39,80.26,80.36,33208.0,62.5885,62.6275,62.5262,62.6041,33208.0
2019-09-26 12:10:00,80.35,80.49,80.3,80.46,18414.0,62.5963,62.7054,62.5574,62.682,18414.0
2019-09-26 12:20:00,80.46,80.48,80.38,80.44,18961.0,62.682,62.6976,62.6197,62.6664,18961.0
2019-09-26 12:30:00,80.43,80.49,80.4,80.46,12094.0,62.6586,62.7054,62.6353,62.682,12094.0
2019-09-26 12:40:00,80.48,80.48,80.41,80.42,22348.0,62.6976,62.6976,62.6431,62.6508,22348.0
2019-09-26 12:50:00,80.42,80.53,80.4,80.5,20406.0,62.6508,62.7365,62.6353,62.7132,20406.0
2019-09-26 13:00:00,80.5,80.55,80.45,80.52,23502.0,62.7132,62.7521,62.6742,62.7288,23502.0
2019-09-26 13:10:00,80.54,80.55,80.51,80.51,13469.0,62.7443,62.7521,62.721,62.721,13469.0
2019-09-26 13:20:00,80.51,80.57,80.5,80.56,17859.0,62.721,62.7677,62.7132,62.7599,17859.0
2019-09-26 13:30:00,80.56,80.61,80.53,80.55,28854.0,62.7599,62.7989,62.7365,62.7521,28854.0
2019-09-26 13:40:00,80.55,80.55,80.51,80.51,32237.0,62.7521,62.7521,62.721,62.721,32237.0
2019-09-26 13:50:00,80.52,80.58,80.48,80.52,32091.0,62.7288,62.7755,62.6976,62.7288,32091.0
2019-09-26 14:00:00,80.54,80.74,80.52,80.73,25780.0,62.7443,62.9001,62.7288,62.8924,25780.0
2019-09-26 14:10:00,80.71,80.8,80.71,80.78,34650.0,62.8768,62.9469,62.8768,62.9313,34650.0
2019-09-26 14:20:00,80.77,80.81,80.76,80.77,12666.0,62.9235,62.9547,62.9157,62.9235,12666.0
2019-09-26 14:30:00,80.79,80.82,80.75,80.78,23496.0,62.9391,62.9625,62.9079,62.9313,23496.0
2019-09-26 14:40:00,80.78,80.83,80.75,80.76,20932.0,62.9313,62.9703,62.9079,62.9157,20932.0
2019-09-26 14:50:00,80.75,80.81,80.74,80.78,27621.0,62.9079,62.9547,62.9001,62.9313,27621.0
2019-09-26 15:00:00,80.79,80.85,80.77,80.83,29170.0,62.9391,62.9858,62.9235,62.9703,29170.0
2019-09-26 15:10:00,80.83,80.9,80.8,80.9,40367.0,62.9703,63.0248,62.9469,63.0248,40367.0
2019-09-26 15:20:00,80.9,80.99,80.89,80.98,89226.0,63.0248,63.0949,63.017,63.0871,89226.0
2019-09-26 15:30:00,80.99,81.05,80.82,80.88,64679.0,63.0949,63.1416,62.9625,63.0092,64679.0
2019-09-26 15:40:00,80.88,80.92,80.8,80.85,51408.0,63.0092,63.0404,62.9469,62.9858,51408.0
2019-09-26 15:50:00,80.85,80.9,80.65,80.76,242615.0,62.9858,63.0248,62.83,62.9157,242615.0
2019-09-27 09:30:00,80.97,81.0,80.5,80.55,36880.0,63.0793,63.1027,62.7132,62.7521,36880.0
2019-09-27 09:40:00,80.58,80.77,80.45,80.76,25103.0,62.7755,62.9235,62.6742,62.9157,25103.0
2019-09-27 09:50:00,80.78,80.83,80.69,80.76,23841.0,62.9313,62.9703,62.8612,62.9157,23841.0
2019-09-27 10:00:00,80.77,80.84,80.68,80.8,24388.0,62.9235,62.978,62.8534,62.9469,24388.0
2019-09-27 10:10:00,80.81,80.81,80.62,80.63,49150.0,62.9547,62.9547,62.8067,62.8144,49150.0
2019-09-27 10:20:00,80.63,80.92,80.63,80.89,83344.0,62.8144,63.0404,62.8144,63.017,83344.0
2019-09-27 10:30:00,80.89,80.92,80.71,80.71,47592.0,63.017,63.0404,62.8768,62.8768,47592.0
2019-09-27 10:40:00,80.69,80.9,80.69,80.89,55558.0,62.8612,63.0248,62.8612,63.017,55558.0
2019-09-27 10:50:00,80.9,80.95,80.85,80.89,52580.0,63.0248,63.0637,62.9858,63.017,52580.0
2019-09-27 11:00:00,80.9,80.92,80.75,80.78,25129.0,63.0248,63.0404,62.9079,62.9313,25129.0
2019-09-27 11:10:00,80.78,80.92,80.78,80.89,30623.0,62.9313,63.0404,62.9313,63.017,30623.0
2019-09-27 11:20:00,80.89,80.92,80.83,80.9,33823.0,63.017,63.0404,62.9703,63.0248,33823.0
2019-09-27 11:30:00,80.91,80.94,80.74,80.77,37751.0,63.0326,63.056,62.9001,62.9235,37751.0
2019-09-27 11:40:00,80.78,80.91,80.71,80.88,14412.0,62.9313,63.0326,62.8768,63.0092,14412.0
2019-09-27 11:50:00,80.87,80.87,80.68,80.68,32391.0,63.0014,63.0014,62.8534,62.8534,32391.0
2019-09-27 12:00:00,80.68,80.7,80.55,80.63,40335.0,62.8534,62.869,62.7521,62.8144,40335.0
2019-09-27 12:10:00,80.63,80.66,80.53,80.57,29704.0,62.8144,62.8378,62.7365,62.7677,29704.0
2019-09-27 12:20:00,80.58,80.59,80.54,80.58,10264.0,62.7755,62.7833,62.7443,62.7755,10264.0
2019-09-27 12:30:00,80.58,80.6,80.55,80.6,19218.0,62.7755,62.7911,62.7521,62.7911,19218.0
2019-09-27 12:40:00,80.6,80.6,80.5,80.58,25998.0,62.7911,62.7911,62.7132,62.7755,25998.0
2019-09-27 12:50:00,80.57,80.63,80.54,80.56,23822.0,62.7677,62.8144,62.7443,62.7599,23822.0
2019-09-27 13:00:00,80.57,80.68,80.54,80.66,24700.0,62.7677,62.8534,62.7443,62.8378,24700.0
2019-09-27 13:10:00,80.68,80.72,80.6,80.65,30621.0,62.8534,62.8846,62.7911,62.83,30621.0
2019-09-27 13:20:00,80.65,80.72,80.63,80.69,19449.0,62.83,62.8846,62.8144,62.8612,19449.0
2019-09-27 13:30:00,80.7,80.79,80.67,80.75,23390.0,62.869,62.9391,62.8456,62.9079,23390.0
2019-09-27 13:40:00,80.76,80.8,80.72,80.74,15971.0,62.9157,62.9469,62.8846,62.9001,15971.0
2019-09-27 13:50:00,80.74,80.75,80.66,80.67,26759.0,62.9001,62.9079,62.8378,62.8456,26759.0
2019-09-27 14:00:00,80.67,80.67,80.52,80.56,15634.0,62.8456,62.8456,62.7288,62.7599,15634.0
2019-09-27 14:10:00,80.55,80.57,80.52,80.52,17628.0,62.7521,62.7677,62.7288,62.7288,17628.0
2019-09-27 14:20:00,80.53,80.61,80.49,80.61,34376.0,62.7365,62.7989,62.7054,62.7989,34376.0
2019-09-27 14:30:00,80.6,80.68,80.6,80.63,31999.0,62.7911,62.8534,62.7911,62.8144,31999.0
2019-09-27 14:40:00,80.63,80.67,80.57,80.63,49127.0,62.8144,62.8456,62.7677,62.8144,49127.0
2019-09-27 14:50:00,80.62,80.69,80.59,80.64,56835.0,62.8067,62.8612,62.7833,62.8222,56835.0
2019-09-27 15:00:00,80.65,80.71,80.58,80.59,44509.0,62.83,62.8768,62.7755,62.7833,44509.0
2019-09-27 15:10:00,80.59,80.71,80.59,80.69,27367.0,62.7833,62.8768,62.7833,62.8612,27367.0
2019-09-27 15:20:00,80.69,80.75,80.6,80.65,45359.0,62.8612,62.9079,62.7911,62.83,45359.0
2019-09-27 15:30:00,80.62,80.75,80.61,80.73,41049.0,62.8067,62.9079,62.7989,62.8924,41049.0
2019-09-27 15:40:00,80.7,80.85,80.7,80.82,81329.0,62.869,62.9858,62.869,62.9625,81329.0
2019-09-27 15:50:00,80.83,81.02,80.82,80.99,215554.0,62.9703,63.1183,62.9625,63.0949,215554.0
2019-09-30 09:30:00,81.03,81.24,81.01,81.2,56272.0,63.1261,63.2897,63.1105,63.2585,56272.0
2019-09-30 09:40:00,81.19,81.38,81.15,81.38,87186.0,63.2507,63.3987,63.2195,63.3987,87186.0
2019-09-30 09:50:00,81.39,81.39,81.18,81.22,27446.0,63.4065,63.4065,63.2429,63.2741,27446.0
2019-09-30 10:00:00,81.21,81.24,81.05,81.15,55083.0,63.2663,63.2897,63.1416,63.2195,55083.0
2019-09-30 10:10:00,81.15,81.15,81.0,81.01,22347.0,63.2195,63.2195,63.1027,63.1105,22347.0
2019-09-30 10:20:00,81.01,81.04,80.92,80.96,22808.0,63.1105,63.1339,63.0404,63.0715,22808.0
2019-09-30 10:30:00,80.98,80.98,80.88,80.9,19466.0,63.0871,63.0871,63.0092,63.0248,19466.0
2019-09-30 10:40:00,80.89,80.99,80.89,80.96,25541.0,63.017,63.0949,63.017,63.0715,25541.0
2019-09-30 10:50:00,80.96,81.09,80.93,80.95,29339.0,63.0715,63.1728,63.0482,63.0637,29339.0
2019-09-30 11:00:00,80.96,80.99,80.9,80.92,43124.0,63.0715,63.0949,63.0248,63.0404,43124.0
2019-09-30 11:10:00,80.91,80.93,80.86,80.89,33595.0,63.0326,63.0482,62.9936,63.017,33595.0
2019-09-30 11:20:00,80.88,80.97,80.88,80.97,26237.0,63.0092,63.0793,63.0092,63.0793,26237.0
2019-09-30 11:30:00,80.96,80.99,80.87,80.92,41488.0,63.0715,63.0949,63.0014,63.0404,41488.0
2019-09-30 11:40:00,80.93,81.01,80.92,80.96,31400.0,63.0482,63.1105,63.0404,63.0715,31400.0
2019-09-30 11:50:00,80.97,80.99,80.92,80.99,32659.0,63.0793,63.0949,63.0404,63.0949,32659.0
2019-09-30 12:00:00,81.0,81.06,81.0,81.01,39364.0,63.1027,63.1494,63.1027,63.1105,39364.0
2019-09-30 12:10:00,81.0,81.1,81.0,81.06,47440.0,63.1027,63.1806,63.1027,63.1494,47440.0
2019-09-30 12:20:00,81.06,81.12,81.04,81.12,25743.0,63.1494,63.1962,63.1339,63.1962,25743.0
2019-09-30 12:30:00,81.13,81.14,81.04,81.14,34620.0,63.204,63.2118,63.1339,63.2118,34620.0
2019-09-30 12:40:00,81.14,81.14,81.01,81.02,33329.0,63.2118,63.2118,63.1105,63.1183,33329.0
2019-09-30 12:50:00,81.01,81.08,81.0,81.06,26230.0,63.1105,63.165,63.1027,63.1494,26230.0
2019-09-30 13:00:00,81.06,81.08,81.04,81.06,19503.0,63.1494,63.165,63.1339,63.1494,19503.0
2019-09-30 13:10:00,81.07,81.13,81.05,81.12,26414.0,63.1572,63.204,63.1416,63.1962,26414.0
2019-09-30 13:20:00,81.13,81.16,81.11,81.12,22407.0,63.204,63.2273,63.1884,63.1962,22407.0
2019-09-30 13:30:00,81.11,81.13,80.98,81.01,36102.0,63.1884,63.204,63.0871,63.1105,36102.0
2019-09-30 13:40:00,81.01,81.03,80.97,80.98,27673.0,63.1105,63.1261,63.0793,63.0871,27673.0
2019-09-30 13:50:00,80.98,80.99,80.87,80.88,26688.0,63.0871,63.0949,63.0014,63.0092,26688.0
2019-09-30 14:00:00,80.88,80.88,80.73,80.73,58399.0,63.0092,63.0092,62.8924,62.8924,58399.0
2019-09-30 14:10:00,80.74,80.83,80.72,80.8,25184.0,62.9001,62.9703,62.8846,62.9469,25184.0
2019-09-30 14:20:00,80.82,80.9,80.8,80.9,32573.0,62.9625,63.0248,62.9469,63.0248,32573.0
2019-09-30 14:30:00,80.91,80.95,80.86,80.93,23590.0,63.0326,63.0637,62.9936,63.0482,23590.0
2019-09-30 14:40:00,80.92,80.94,80.86,80.93,25559.0,63.0404,63.056,62.9936,63.0482,25559.0
2019-09-30 14:50:00,80.92,80.99,80.9,80.9,29284.0,63.0404,63.0949,63.0248,63.0248,29284.0
2019-09-30 15:00:00,80.89,80.95,80.87,80.92,34399.0,63.017,63.0637,63.0014,63.0404,34399.0
2019-09-30 15:10:00,80.92,81.03,80.9,81.01,34516.0,63.0404,63.1261,63.0248,63.1105,34516.0
2019-09-30 15:20:00,81.01,81.02,80.94,80.95,25067.0,63.1105,63.1183,63.056,63.0637,25067.0
2019-09-30 15:30:00,80.95,81.0,80.89,80.99,52731.0,63.0637,63.1027,63.017,63.0949,52731.0
2019-09-30 15:40:00,81.0,81.07,80.93,81.01,111953.0,63.1027,63.1572,63.0482,63.1105,111953.0
2019-09-30 15:50:00,81.0,81.09,80.94,81.05,238565.0,63.1027,63.1728,63.056,63.1416,238565.0
2019-10-01 09:30:00,80.86,81.0,80.75,80.81,58849.0,62.9936,63.1027,62.9079,62.9547,58849.0
2019-10-01 09:40:00,80.83,80.88,80.72,80.83,28324.0,62.9703,63.0092,62.8846,62.9703,28324.0
2019-10-01 09:50:00,80.82,80.93,80.76,80.81,53195.0,62.9625,63.0482,62.9157,62.9547,53195.0
2019-10-01 10:00:00,80.79,80.97,80.65,80.73,43020.0,62.9391,63.0793,62.83,62.8924,43020.0
2019-10-01 10:10:00,80.69,80.86,80.66,80.86,37108.0,62.8612,62.9936,62.8378,62.9936,37108.0
2019-10-01 10:20:00,80.84,80.92,80.71,80.89,29934.0,62.978,63.0404,62.8768,63.017,29934.0
2019-10-01 10:30:00,80.89,81.07,80.88,81.03,51174.0,63.017,63.1572,63.0092,63.1261,51174.0
2019-10-01 10:40:00,81.04,81.16,80.95,81.06,37149.0,63.1339,63.2273,63.0637,63.1494,37149.0
2019-10-01 10:50:00,81.06,81.08,80.89,80.89,22851.0,63.1494,63.165,63.017,63.017,22851.0
2019-10-01 11:00:00,80.85,80.86,80.74,80.79,50538.0,62.9858,62.9936,62.9001,62.9391,50538.0
2019-10-01 11:10:00,80.79,80.8,80.71,80.76,35087.0,62.9391,62.9469,62.8768,62.9157,35087.0
2019-10-01 11:20:00,80.75,80.9,80.75,80.87,43611.0,62.9079,63.0248,62.9079,63.0014,43611.0
2019-10-01 11:30:00,80.87,80.87,80.81,80.83,26034.0,63.0014,63.0014,62.9547,62.9703,26034.0
2019-10-01 11:40:00,80.84,80.84,80.7,80.71,42339.0,62.978,62.978,62.869,62.8768,42339.0
2019-10-01 11:50:00,80.68,80.73,80.62,80.67,39165.0,62.8534,62.8924,62.8067,62.8456,39165.0
2019-10-01 12:00:00,80.68,80.69,80.55,80.61,58820.0,62.8534,62.8612,62.7521,62.7989,58820.0
2019-10-01 12:10:00,80.6,80.63,80.56,80.57,31234.0,62.7911,62.8144,62.7599,62.7677,31234.0
2019-10-01 12:20:00,80.58,80.74,80.58,80.72,30508.0,62.7755,62.9001,62.7755,62.8846,30508.0
2019-10-01 12:30:00,80.72,80.76,80.68,80.7,32721.0,62.8846,62.9157,62.8534,62.869,32721.0
2019-10-01 12:40:00,80.7,80.75,80.67,80.67,40220.0,62.869,62.9079,62.8456,62.8456,40220.0
2019-10-01 12:50:00,80.68,80.72,80.59,80.62,55637.0,62.8534,62.8846,62.7833,62.8067,55637.0
2019-10-01 13:00:00,80.62,80.68,80.59,80.64,65800.0,62.8067,62.8534,62.7833,62.8222,65800.0
2019-10-01 13:10:00,80.63,80.63,80.57,80.61,31723.0,62.8144,62.8144,62.7677,62.7989,31723.0
2019-10-01 13:20:00,80.61,80.69,80.58,80.67,31764.0,62.7989,62.8612,62.7755,62.8456,31764.0
2019-10-01 13:30:00,80.66,80.73,80.64,80.7,25410.0,62.8378,62.8924,62.8222,62.869,25410.0
2019-10-01 13:40:00,80.71,80.88,80.71,80.88,33967.0,62.8768,63.0092,62.8768,63.0092,33967.0
2019-10-01 13:50:00,80.88,80.9,80.81,80.88,29225.0,63.0092,63.0248,62.9547,63.0092,29225.0
2019-10-01 14:00:00,80.88,80.96,80.79,80.81,49128.0,63.0092,63.0715,62.9391,62.9547,49128.0
2019-10-01 14:10:00,80.82,80.93,80.81,80.93,28995.0,62.9625,63.0482,62.9547,63.0482,28995.0
2019-10-01 14:20:00,80.93,80.97,80.84,80.92,27823.0,63.0482,63.0793,62.978,63.0404,27823.0
2019-10-01 14:30:00,80.94,81.02,80.92,80.99,30261.0,63.056,63.1183,63.0404,63.0949,30261.0
2019-10-01 14:40:00,81.0,81.06,80.96,81.03,31206.0,63.1027,63.1494,63.0715,63.1261,31206.0
2019-10-01 14:50:00,81.02,81.08,81.02,81.07,37002.0,63.1183,63.165,63.1183,63.1572,37002.0
2019-10-01 15:00:00,81.07,81.11,81.04,81.1,31343.0,63.1572,63.1884,63.1339,63.1806,31343.0
2019-10-01 15:10:00,81.1,81.1,80.97,81.06,37500.0,63.1806,63.1806,63.0793,63.1494,37500.0
2019-10-01 15:20:00,81.06,81.14,81.0,81.13,133521.0,63.1494,63.2118,63.1027,63.204,133521.0
2019-10-01 15:30:00,81.13,81.2,81.11,81.16,72285.0,63.204,63.2585,63.1884,63.2273,72285.0
2019-10-01 15:40:00,81.16,81.19,81.09,81.16,94016.0,63.2273,63.2507,63.1728,63.2273,94016.0
2019-10-01 15:50:00,81.16,81.26,81.07,81.21,306250.0,63.2273,63.3052,63.1572,63.2663,306250.0
2019-10-02 09:30:00,80.99,81.18,80.78,80.92,106636.0,63.0949,63.2429,62.9313,63.0404,106636.0
2019-10-02 09:40:00,80.89,81.02,80.81,80.88,39638.0,63.017,63.1183,62.9547,63.0092,39638.0
2019-10-02 09:50:00,80.87,80.97,80.76,80.95,49262.0,63.0014,63.0793,62.9157,63.0637,49262.0
2019-10-02 10:00:00,80.97,80.97,80.68,80.84,88367.0,63.0793,63.0793,62.8534,62.978,88367.0
2019-10-02 10:10:00,80.81,80.85,80.67,80.67,49260.0,62.9547,62.9858,62.8456,62.8456,49260.0
2019-10-02 10:20:00,80.65,80.71,80.57,80.7,60815.0,62.83,62.8768,62.7677,62.869,60815.0
2019-10-02 10:30:00,80.7,80.71,80.58,80.58,35346.0,62.869,62.8768,62.7755,62.7755,35346.0
2019-10-02 10:40:00,80.57,80.65,80.54,80.6,45507.0,62.7677,62.83,62.7443,62.7911,45507.0
2019-10-02 10:50:00,80.59,80.72,80.56,80.63,33460.0,62.7833,62.8846,62.7599,62.8144,33460.0
2019-10-02 11:00:00,80.62,80.74,80.58,80.64,30030.0,62.8067,62.9001,62.7755,62.8222,30030.0
2019-10-02 11:10:00,80.65,80.66,80.55,80.63,24046.0,62.83,62.8378,62.7521,62.8144,24046.0
2019-10-02 11:20:00,80.61,80.64,80.42,80.42,26721.0,62.7989,62.8222,62.6508,62.6508,26721.0
2019-10-02 11:30:00,80.42,80.42,80.12,80.18,72791.0,62.6508,62.6508,62.4171,62.4639,72791.0
2019-10-02 11:40:00,80.18,80.29,80.18,80.27,22095.0,62.4639,62.5496,62.4639,62.534,22095.0
2019-10-02 11:50:00,80.28,80.47,80.28,80.45,30483.0,62.5418,62.6898,62.5418,62.6742,30483.0
2019-10-02 12:00:00,80.45,80.56,80.37,80.52,22131.0,62.6742,62.7599,62.6119,62.7288,22131.0
2019-10-02 12:10:00,80.53,80.57,80.33,80.35,24603.0,62.7365,62.7677,62.5807,62.5963,24603.0
2019-10-02 12:20:00,80.36,80.41,80.32,80.37,29490.0,62.6041,62.6431,62.5729,62.6119,29490.0
2019-10-02 12:30:00,80.38,80.4,80.23,80.23,36791.0,62.6197,62.6353,62.5028,62.5028,36791.0
2019-10-02 12:40:00,80.23,80.23,80.06,80.07,45710.0,62.5028,62.5028,62.3704,62.3782,45710.0
2019-10-02 12:50:00,80.06,80.17,80.01,80.14,74996.0,62.3704,62.4561,62.3314,62.4327,74996.0
2019-10-02 13:00:00,80.15,80.25,80.12,80.22,34856.0,62.4405,62.5184,62.4171,62.495,34856.0
2019-10-02 13:10:00,80.22,80.33,80.19,80.22,23662.0,62.495,62.5807,62.4717,62.495,23662.0
2019-10-02 13:20:00,80.17,80.22,80.11,80.18,17586.0,62.4561,62.495,62.4093,62.4639,17586.0
2019-10-02 13:30:00,80.19,80.21,80.12,80.17,24868.0,62.4717,62.4872,62.4171,62.4561,24868.0
2019-10-02 13:40:00,80.16,80.19,80.07,80.07,29279.0,62.4483,62.4717,62.3782,62.3782,29279.0
2019-10-02 13:50:00,80.08,80.16,80.06,80.14,35470.0,62.386,62.4483,62.3704,62.4327,35470.0
2019-10-02 14:00:00,80.13,80.16,80.06,80.12,25275.0,62.4249,62.4483,62.3704,62.4171,25275.0
2019-10-02 14:10:00,80.12,80.25,80.12,80.17,25687.0,62.4171,62.5184,62.4171,62.4561,25687.0
2019-10-02 14:20:00,80.17,80.29,80.17,80.22,20820.0,62.4561,62.5496,62.4561,62.495,20820.0
2019-10-02 14:30:00,80.23,80.28,80.15,80.27,22816.0,62.5028,62.5418,62.4405,62.534,22816.0
2019-10-02 14:40:00,80.28,80.34,80.24,80.34,42401.0,62.5418,62.5885,62.5106,62.5885,42401.0
2019-10-02 14:50:00,80.32,80.42,80.29,80.41,28842.0,62.5729,62.6508,62.5496,62.6431,28842.0
2019-10-02 15:00:00,80.41,80.44,80.37,80.39,62893.0,62.6431,62.6664,62.6119,62.6275,62893.0
2019-10-02 15:10:00,80.4,80.47,80.39,80.45,48682.0,62.6353,62.6898,62.6275,62.6742,48682.0
2019-10-02 15:20:00,80.44,80.46,80.23,80.24,66215.0,62.6664,62.682,62.5028,62.5106,66215.0
2019-10-02 15:30:00,80.21,80.23,80.05,80.07,85678.0,62.4872,62.5028,62.3626,62.3782,85678.0
2019-10-02 15:40:00,80.08,80.16,80.01,80.02,137639.0,62.386,62.4483,62.3314,62.3392,137639.0
2019-10-02 15:50:00,80.01,80.02,79.81,79.98,368951.0,62.3314,62.3392,62.1756,62.3081,368951.0
2019-10-03 09:30:00,80.01,80.04,79.76,79.88,84101.0,62.3314,62.3548,62.1367,62.2302,84101.0
2019-10-03 09:40:00,79.88,79.93,79.74,79.74,48371.0,62.2302,62.2691,62.1211,62.1211,48371.0
2019-10-03 09:50:00,79.75,79.82,79.59,79.66,47698.0,62.1289,62.1834,62.0042,62.0588,47698.0
2019-10-03 10:00:00,79.65,79.66,79.06,79.13,145629.0,62.051,62.0588,61.5913,61.6459,145629.0
2019-10-03 10:10:00,79.14,79.25,78.95,79.06,113255.0,61.6537,61.7394,61.5056,61.5913,113255.0
2019-10-03 10:20:00,79.04,79.53,79.04,79.45,80458.0,61.5758,61.9575,61.5758,61.8952,80458.0
2019-10-03 10:30:00,79.45,79.52,79.38,79.44,34371.0,61.8952,61.9497,61.8406,61.8874,34371.0
2019-10-03 10:40:00,79.43,79.48,79.37,79.39,48382.0,61.8796,61.9185,61.8328,61.8484,48382.0
2019-10-03 10:50:00,79.39,79.49,79.36,79.38,91883.0,61.8484,61.9263,61.8251,61.8406,91883.0
2019-10-03 11:00:00,79.36,79.43,79.26,79.32,57575.0,61.8251,61.8796,61.7472,61.7939,57575.0
2019-10-03 11:10:00,79.33,79.42,79.23,79.41,38807.0,61.8017,61.8718,61.7238,61.864,38807.0
2019-10-03 11:20:00,79.41,79.42,79.28,79.35,27904.0,61.864,61.8718,61.7627,61.8173,27904.0
2019-10-03 11:30:00,79.33,79.33,79.23,79.29,48964.0,61.8017,61.8017,61.7238,61.7705,48964.0
2019-10-03 11:40:00,79.28,79.32,79.25,79.29,51172.0,61.7627,61.7939,61.7394,61.7705,51172.0
2019-10-03 11:50:00,79.28,79.3,79.21,79.25,32632.0,61.7627,61.7783,61.7082,61.7394,32632.0
2019-10-03 12:00:00,79.24,79.29,79.22,79.23,24757.0,61.7316,61.7705,61.716,61.7238,24757.0
2019-10-03 12:10:00,79.22,79.24,79.1,79.1,23547.0,61.716,61.7316,61.6225,61.6225,23547.0
2019-10-03 12:20:00,79.1,79.2,79.08,79.19,36440.0,61.6225,61.7004,61.6069,61.6926,36440.0
2019-10-03 12:30:00,79.19,79.36,79.14,79.36,33059.0,61.6926,61.8251,61.6537,61.8251,33059.0
2019-10-03 12:40:00,79.37,79.46,79.34,79.44,46803.0,61.8328,61.903,61.8095,61.8874,46803.0
2019-10-03 12:50:00,79.45,79.54,79.42,79.5,54798.0,61.8952,61.9653,61.8718,61.9341,54798.0
2019-10-03 13:00:00,79.5,79.53,79.45,79.45,21398.0,61.9341,61.9575,61.8952,61.8952,21398.0
2019-10-03 13:10:00,79.45,79.46,79.37,79.39,115485.0,61.8952,61.903,61.8328,61.8484,115485.0
2019-10-03 13:20:00,79.39,79.41,79.32,79.33,24008.0,61.8484,61.864,61.7939,61.8017,24008.0
2019-10-03 13:30:00,79.34,79.37,79.23,79.23,44232.0,61.8095,61.8328,61.7238,61.7238,44232.0
2019-10-03 13:40:00,79.25,79.36,79.25,79.35,34097.0,61.7394,61.8251,61.7394,61.8173,34097.0
2019-10-03 13:50:00,79.36,79.38,79.31,79.36,28285.0,61.8251,61.8406,61.7861,61.8251,28285.0
2019-10-03 14:00:00,79.36,79.41,79.35,79.38,21387.0,61.8251,61.864,61.8173,61.8406,21387.0
2019-10-03 14:10:00,79.39,79.45,79.38,79.39,25671.0,61.8484,61.8952,61.8406,61.8484,25671.0
2019-10-03 14:20:00,79.4,79.42,79.35,79.42,15346.0,61.8562,61.8718,61.8173,61.8718,15346.0
2019-10-03 14:30:00,79.41,79.42,79.31,79.34,22337.0,61.864,61.8718,61.7861,61.8095,22337.0
2019-10-03 14:40:00,79.34,79.35,79.29,79.3,35716.0,61.8095,61.8173,61.7705,61.7783,35716.0
2019-10-03 14:50:00,79.3,79.31,79.22,79.31,27592.0,61.7783,61.7861,61.716,61.7861,27592.0
2019-10-03 15:00:00,79.31,79.33,79.27,79.31,28880.0,61.7861,61.8017,61.7549,61.7861,28880.0
2019-10-03 15:10:00,79.31,79.37,79.26,79.28,32996.0,61.7861,61.8328,61.7472,61.7627,32996.0
2019-10-03 15:20:00,79.29,79.35,79.24,79.28,37327.0,61.7705,61.8173,61.7316,61.7627,37327.0
2019-10-03 15:30:00,79.28,79.37,79.24,79.34,93058.0,61.7627,61.8328,61.7316,61.8095,93058.0
2019-10-03 15:40:00,79.35,79.42,79.34,79.35,95581.0,61.8173,61.8718,61.8095,61.8173,95581.0
2019-10-03 15:50:00,79.35,79.63,79.28,79.62,343582.0,61.8173,62.0354,61.7627,62.0276,343582.0
2019-10-04 09:30:00,79.79,81.76,79.73,81.6,536901.0,62.16,63.6948,62.1133,63.5701,536901.0
2019-10-04 09:40:00,81.6,81.7,81.04,81.35,319204.0,63.5701,63.648,63.1339,63.3754,319204.0
2019-10-04 09:50:00,81.36,81.41,81.25,81.39,98226.0,63.3831,63.4221,63.2975,63.4065,98226.0
2019-10-04 10:00:00,81.39,81.47,80.96,81.06,141320.0,63.4065,63.4688,63.0715,63.1494,141320.0
2019-10-04 10:10:00,81.04,81.1,80.82,80.93,127541.0,63.1339,63.1806,62.9625,63.0482,127541.0
2019-10-04 10:20:00,80.93,80.96,80.5,80.63,69929.0,63.0482,63.0715,62.7132,62.8144,69929.0
2019-10-04 10:30:00,80.61,80.65,80.45,80.49,54719.0,62.7989,62.83,62.6742,62.7054,54719.0
2019-10-04 10:40:00,80.48,80.48,80.31,80.43,22044.0,62.6976,62.6976,62.5652,62.6586,22044.0
2019-10-04 10:50:00,80.41,80.56,80.35,80.53,29159.0,62.6431,62.7599,62.5963,62.7365,29159.0
2019-10-04 11:00:00,80.5,80.63,80.49,80.55,34178.0,62.7132,62.8144,62.7054,62.7521,34178.0
2019-10-04 11:10:00,80.55,80.78,80.52,80.78,24363.0,62.7521,62.9313,62.7288,62.9313,24363.0
2019-10-04 11:20:00,80.78,80.86,80.78,80.85,18999.0,62.9313,62.9936,62.9313,62.9858,18999.0
2019-10-04 11:30:00,80.86,80.91,80.8,80.8,73159.0,62.9936,63.0326,62.9469,62.9469,73159.0
2019-10-04 11:40:00,80.81,80.81,80.72,80.72,60950.0,62.9547,62.9547,62.8846,62.8846,60950.0
2019-10-04 11:50:00,80.72,80.8,80.72,80.76,45777.0,62.8846,62.9469,62.8846,62.9157,45777.0
2019-10-04 12:00:00,80.77,80.79,80.72,80.76,29241.0,62.9235,62.9391,62.8846,62.9157,29241.0
2019-10-04 12:10:00,80.76,80.78,80.7,80.73,26715.0,62.9157,62.9313,62.869,62.8924,26715.0
2019-10-04 12:20:00,80.74,80.81,80.71,80.79,115522.0,62.9001,62.9547,62.8768,62.9391,115522.0
2019-10-04 12:30:00,80.79,80.93,80.77,80.88,19716.0,62.9391,63.0482,62.9235,63.0092,19716.0
2019-10-04 12:40:00,80.88,81.0,80.87,80.99,50067.0,63.0092,63.1027,63.0014,63.0949,50067.0
2019-10-04 12:50:00,81.0,81.21,80.99,81.2,381718.0,63.1027,63.2663,63.0949,63.2585,381718.0
2019-10-04 13:00:00,81.21,81.25,80.85,80.87,149827.0,63.2663,63.2975,62.9858,63.0014,149827.0
2019-10-04 13:10:00,80.86,80.91,80.8,80.85,53126.0,62.9936,63.0326,62.9469,62.9858,53126.0
2019-10-04 13:20:00,80.85,80.9,80.78,80.8,54680.0,62.9858,63.0248,62.9313,62.9469,54680.0
2019-10-04 13:30:00,80.81,81.0,80.81,80.98,30717.0,62.9547,63.1027,62.9547,63.0871,30717.0
2019-10-04 13:40:00,80.99,81.13,80.95,81.13,19687.0,63.0949,63.204,63.0637,63.204,19687.0
2019-10-04 13:50:00,81.14,81.19,81.12,81.13,20608.0,63.2118,63.2507,63.1962,63.204,20608.0
2019-10-04 14:00:00,81.16,81.25,81.12,81.21,21842.0,63.2273,63.2975,63.1962,63.2663,21842.0
2019-10-04 14:10:00,81.21,81.29,81.19,81.27,35140.0,63.2663,63.3286,63.2507,63.313,35140.0
2019-10-04 14:20:00,81.28,81.34,81.25,81.26,20024.0,63.3208,63.3676,63.2975,63.3052,20024.0
2019-10-04 14:30:00,81.27,81.37,81.24,81.36,21709.0,63.313,63.3909,63.2897,63.3831,21709.0
2019-10-04 14:40:00,81.39,81.4,81.32,81.35,36600.0,63.4065,63.4143,63.352,63.3754,36600.0
2019-10-04 14:50:00,81.34,81.4,81.3,81.38,20147.0,63.3676,63.4143,63.3364,63.3987,20147.0
2019-10-04 15:00:00,81.4,81.46,81.37,81.46,40426.0,63.4143,63.4611,63.3909,63.4611,40426.0
2019-10-04 15:10:00,81.47,81.47,81.31,81.39,35288.0,63.4688,63.4688,63.3442,63.4065,35288.0
2019-10-04 15:20:00,81.39,81.42,81.32,81.4,31049.0,63.4065,63.4299,63.352,63.4143,31049.0
2019-10-04 15:30:00,81.4,81.56,81.39,81.55,95306.0,63.4143,63.539,63.4065,63.5312,95306.0
2019-10-04 15:40:00,81.55,81.7,81.52,81.69,107646.0,63.5312,63.648,63.5078,63.6402,107646.0
2019-10-04 15:50:00,81.69,81.74,81.51,81.69,427088.0,63.6402,63.6792,63.5,63.6402,427088.0
2019-10-07 09:30:00,81.51,81.6,81.0,81.06,91286.0,63.5,63.5701,63.1027,63.1494,91286.0
2019-10-07 09:40:00,81.07,81.2,81.03,81.19,43801.0,63.1572,63.2585,63.1261,63.2507,43801.0
2019-10-07 09:50:00,81.2,81.29,80.97,81.02,60703.0,63.2585,63.3286,63.0793,63.1183,60703.0
2019-10-07 10:00:00,81.04,81.25,80.98,81.25,48439.0,63.1339,63.2975,63.0871,63.2975,48439.0
2019-10-07 10:10:00,81.28,81.31,81.17,81.22,51199.0,63.3208,63.3442,63.2351,63.2741,51199.0
2019-10-07 10:20:00,81.21,81.24,81.12,81.19,43642.0,63.2663,63.2897,63.1962,63.2507,43642.0
2019-10-07 10:30:00,81.18,81.2,80.88,80.94,71283.0,63.2429,63.2585,63.0092,63.056,71283.0
2019-10-07 10:40:00,80.92,81.11,80.91,81.04,35859.0,63.0404,63.1884,63.0326,63.1339,35859.0
2019-10-07 10:50:00,81.04,81.2,81.03,81.04,48455.0,63.1339,63.2585,63.1261,63.1339,48455.0
2019-10-07 11:00:00,81.03,81.14,80.99,81.11,47306.0,63.1261,63.2118,63.0949,63.1884,47306.0
2019-10-07 11:10:00,81.12,81.2,81.09,81.17,34271.0,63.1962,63.2585,63.1728,63.2351,34271.0
2019-10-07 11:20:00,81.18,81.22,81.15,81.21,22668.0,63.2429,63.2741,63.2195,63.2663,22668.0
2019-10-07 11:30:00,81.2,81.36,81.17,81.29,28128.0,63.2585,63.3831,63.2351,63.3286,28128.0
2019-10-07 11:40:00,81.29,81.41,81.26,81.34,29527.0,63.3286,63.4221,63.3052,63.3676,29527.0
2019-10-07 11:50:00,81.35,81.41,81.3,81.38,20801.0,63.3754,63.4221,63.3364,63.3987,20801.0
2019-10-07 12:00:00,81.37,81.39,81.31,81.36,24689.0,63.3909,63.4065,63.3442,63.3831,24689.0
2019-10-07 12:10:00,81.36,81.44,81.33,81.35,24141.0,63.3831,63.4455,63.3598,63.3754,24141.0
2019-10-07 12:20:00,81.35,81.36,81.27,81.29,28770.0,63.3754,63.3831,63.313,63.3286,28770.0
2019-10-07 12:30:00,81.28,81.33,81.25,81.32,19768.0,63.3208,63.3598,63.2975,63.352,19768.0
2019-10-07 12:40:00,81.31,81.43,81.31,81.43,27349.0,63.3442,63.4377,63.3442,63.4377,27349.0
2019-10-07 12:50:00,81.42,81.43,81.38,81.4,30253.0,63.4299,63.4377,63.3987,63.4143,30253.0
2019-10-07 13:00:00,81.41,81.46,81.36,81.37,22051.0,63.4221,63.4611,63.3831,63.3909,22051.0
2019-10-07 13:10:00,81.38,81.5,81.37,81.49,30068.0,63.3987,63.4922,63.3909,63.4844,30068.0
2019-10-07 13:20:00,81.49,81.5,81.45,81.46,100943.0,63.4844,63.4922,63.4533,63.4611,100943.0
2019-10-07 13:30:00,81.45,81.62,81.45,81.5,38728.0,63.4533,63.5857,63.4533,63.4922,38728.0
2019-10-07 13:40:00,81.51,81.57,81.49,81.54,18060.0,63.5,63.5467,63.4844,63.5234,18060.0
2019-10-07 13:50:00,81.54,81.61,81.53,81.56,19351.0,63.5234,63.5779,63.5156,63.539,19351.0
2019-10-07 14:00:00,81.55,81.57,81.46,81.53,24402.0,63.5312,63.5467,63.4611,63.5156,24402.0
2019-10-07 14:10:00,81.53,81.53,81.38,81.43,20105.0,63.5156,63.5156,63.3987,63.4377,20105.0
2019-10-07 14:20:00,81.44,81.45,81.38,81.43,16285.0,63.4455,63.4533,63.3987,63.4377,16285.0
2019-10-07 14:30:00,81.42,81.43,81.28,81.35,48485.0,63.4299,63.4377,63.3208,63.3754,48485.0
2019-10-07 14:40:00,81.35,81.39,81.31,81.33,26306.0,63.3754,63.4065,63.3442,63.3598,26306.0
2019-10-07 14:50:00,81.33,81.34,81.23,81.27,43620.0,63.3598,63.3676,63.2819,63.313,43620.0
2019-10-07 15:00:00,81.26,81.33,81.23,81.3,31523.0,63.3052,63.3598,63.2819,63.3364,31523.0
2019-10-07 15:10:00,81.3,81.36,81.25,81.33,30715.0,63.3364,63.3831,63.2975,63.3598,30715.0
2019-10-07 15:20:00,81.32,81.42,81.25,81.42,44997.0,63.352,63.4299,63.2975,63.4299,44997.0
2019-10-07 15:30:00,81.41,81.41,81.18,81.21,54630.0,63.4221,63.4221,63.2429,63.2663,54630.0
2019-10-07 15:40:00,81.22,81.23,81.14,81.17,70461.0,63.2741,63.2819,63.2118,63.2351,70461.0
2019-10-07 15:50:00,81.17,81.31,81.11,81.16,243294.0,63.2351,63.3442,63.1884,63.2273,243294.0
2019-10-08 09:30:00,81.06,81.17,80.9,80.92,61406.0,63.1494,63.2351,63.0248,63.0404,61406.0
2019-10-08 09:40:00,80.92,81.13,80.78,80.99,62872.0,63.0404,63.204,62.9313,63.0949,62872.0
2019-10-08 09:50:00,80.97,81.05,80.77,80.81,29655.0,63.0793,63.1416,62.9235,62.9547,29655.0
2019-10-08 10:00:00,80.8,80.88,80.6,80.61,55312.0,62.9469,63.0092,62.7911,62.7989,55312.0
2019-10-08 10:10:00,80.6,80.67,80.52,80.52,50407.0,62.7911,62.8456,62.7288,62.7288,50407.0
2019-10-08 10:20:00,80.53,80.7,80.45,80.69,66709.0,62.7365,62.869,62.6742,62.8612,66709.0
2019-10-08 10:30:00,80.69,80.71,80.54,80.69,59476.0,62.8612,62.8768,62.7443,62.8612,59476.0
2019-10-08 10:40:00,80.7,80.77,80.65,80.76,35018.0,62.869,62.9235,62.83,62.9157,35018.0
2019-10-08 10:50:00,80.76,80.88,80.64,80.86,48188.0,62.9157,63.0092,62.8222,62.9936,48188.0
2019-10-08 11:00:00,80.85,80.88,80.76,80.78,30847.0,62.9858,63.0092,62.9157,62.9313,30847.0
2019-10-08 11:10:00,80.78,80.94,80.77,80.93,38492.0,62.9313,63.056,62.9235,63.0482,38492.0
2019-10-08 11:20:00,80.92,80.96,80.71,80.72,92046.0,63.0404,63.0715,62.8768,62.8846,92046.0
2019-10-08 11:30:00,80.72,80.8,80.6,80.79,43645.0,62.8846,62.9469,62.7911,62.9391,43645.0
2019-10-08 11:40:00,80.79,80.85,80.75,80.81,28940.0,62.9391,62.9858,62.9079,62.9547,28940.0
2019-10-08 11:50:00,80.83,80.9,80.79,80.88,43138.0,62.9703,63.0248,62.9391,63.0092,43138.0
2019-10-08 12:00:00,80.87,80.93,80.82,80.91,32438.0,63.0014,63.0482,62.9625,63.0326,32438.0
2019-10-08 12:10:00,80.91,81.0,80.91,80.98,24822.0,63.0326,63.1027,63.0326,63.0871,24822.0
2019-10-08 12:20:00,80.98,81.07,80.98,81.04,24628.0,63.0871,63.1572,63.0871,63.1339,24628.0
2019-10-08 12:30:00,81.04,81.07,81.01,81.05,15923.0,63.1339,63.1572,63.1105,63.1416,15923.0
2019-10-08 12:40:00,81.05,81.15,81.04,81.05,44754.0,63.1416,63.2195,63.1339,63.1416,44754.0
2019-10-08 12:50:00,81.05,81.09,81.02,81.06,35553.0,63.1416,63.1728,63.1183,63.1494,35553.0
2019-10-08 13:00:00,81.07,81.14,81.04,81.11,37910.0,63.1572,63.2118,63.1339,63.1884,37910.0
2019-10-08 13:10:00,81.1,81.11,81.04,81.07,19212.0,63.1806,63.1884,63.1339,63.1572,19212.0
2019-10-08 13:20:00,81.08,81.17,81.07,81.11,27605.0,63.165,63.2351,63.1572,63.1884,27605.0
2019-10-08 13:30:00,81.12,81.19,81.12,81.18,23122.0,63.1962,63.2507,63.1962,63.2429,23122.0
2019-10-08 13:40:00,81.18,81.21,81.16,81.2,20438.0,63.2429,63.2663,63.2273,63.2585,20438.0
2019-10-08 13:50:00,81.2,81.23,81.16,81.19,23917.0,63.2585,63.2819,63.2273,63.2507,23917.0
2019-10-08 14:00:00,81.19,81.21,81.06,81.17,27116.0,63.2507,63.2663,63.1494,63.2351,27116.0
2019-10-08 14:10:00,81.16,81.19,81.09,81.14,16159.0,63.2273,63.2507,63.1728,63.2118,16159.0
2019-10-08 14:20:00,81.14,81.15,81.02,81.03,18629.0,63.2118,63.2195,63.1183,63.1261,18629.0
2019-10-08 14:30:00,81.03,81.18,81.0,81.14,42615.0,63.1261,63.2429,63.1027,63.2118,42615.0
2019-10-08 14:40:00,81.13,81.23,81.1,81.22,67495.0,63.204,63.2819,63.1806,63.2741,67495.0
2019-10-08 14:50:00,81.22,81.22,80.73,80.89,83894.0,63.2741,63.2741,62.8924,63.017,83894.0
2019-10-08 15:00:00,80.89,81.01,80.78,80.85,56327.0,63.017,63.1105,62.9313,62.9858,56327.0
2019-10-08 15:10:00,80.84,80.89,80.72,80.83,53911.0,62.978,63.017,62.8846,62.9703,53911.0
2019-10-08 15:20:00,80.83,80.95,80.82,80.89,41452.0,62.9703,63.0637,62.9625,63.017,41452.0
2019-10-08 15:30:00,80.9,80.96,80.71,80.72,66944.0,63.0248,63.0715,62.8768,62.8846,66944.0
2019-10-08 15:40:00,80.72,80.81,80.68,80.74,71128.0,62.8846,62.9547,62.8534,62.9001,71128.0
2019-10-08 15:50:00,80.73,80.84,80.68,80.72,237502.0,62.8924,62.978,62.8534,62.8846,237502.0
2019-10-09 09:30:00,80.94,81.28,80.8,81.28,79907.0,63.056,63.3208,62.9469,63.3208,79907.0
2019-10-09 09:40:00,81.24,81.39,81.19,81.33,30289.0,63.2897,63.4065,63.2507,63.3598,30289.0
2019-10-09 09:50:00,81.33,81.35,81.22,81.32,45179.0,63.3598,63.3754,63.2741,63.352,45179.0
2019-10-09 10:00:00,81.34,81.39,81.07,81.11,79150.0,63.3676,63.4065,63.1572,63.1884,79150.0
2019-10-09 10:10:00,81.11,81.23,81.08,81.2,39452.0,63.1884,63.2819,63.165,63.2585,39452.0
2019-10-09 10:20:00,81.16,81.25,81.16,81.25,68608.0,63.2273,63.2975,63.2273,63.2975,68608.0
2019-10-09 10:30:00,81.27,81.28,81.12,81.15,76431.0,63.313,63.3208,63.1962,63.2195,76431.0
2019-10-09 10:40:00,81.15,81.25,81.15,81.23,43233.0,63.2195,63.2975,63.2195,63.2819,43233.0
2019-10-09 10:50:00,81.24,81.26,81.17,81.2,39143.0,63.2897,63.3052,63.2351,63.2585,39143.0
2019-10-09 11:00:00,81.21,81.24,81.09,81.13,28838.0,63.2663,63.2897,63.1728,63.204,28838.0
2019-10-09 11:10:00,81.14,81.22,81.08,81.21,27598.0,63.2118,63.2741,63.165,63.2663,27598.0
2019-10-09 11:20:00,81.2,81.23,81.15,81.15,27628.0,63.2585,63.2819,63.2195,63.2195,27628.0
2019-10-09 11:30:00,81.15,81.16,81.01,81.04,24748.0,63.2195,63.2273,63.1105,63.1339,24748.0
2019-10-09 11:40:00,81.03,81.1,81.02,81.03,18884.0,63.1261,63.1806,63.1183,63.1261,18884.0
2019-10-09 11:50:00,81.04,81.13,81.03,81.09,13705.0,63.1339,63.204,63.1261,63.1728,13705.0
2019-10-09 12:00:00,81.08,81.21,81.05,81.18,40973.0,63.165,63.2663,63.1416,63.2429,40973.0
2019-10-09 12:10:00,81.19,81.22,81.16,81.19,37113.0,63.2507,63.2741,63.2273,63.2507,37113.0
2019-10-09 12:20:00,81.19,81.22,81.16,81.21,62236.0,63.2507,63.2741,63.2273,63.2663,62236.0
2019-10-09 12:30:00,81.2,81.21,81.12,81.17,21491.0,63.2585,63.2663,63.1962,63.2351,21491.0
2019-10-09 12:40:00,81.17,81.27,81.16,81.27,45127.0,63.2351,63.313,63.2273,63.313,45127.0
2019-10-09 12:50:00,81.27,81.32,81.24,81.29,17526.0,63.313,63.352,63.2897,63.3286,17526.0
2019-10-09 13:00:00,81.29,81.4,81.29,81.4,28364.0,63.3286,63.4143,63.3286,63.4143,28364.0
2019-10-09 13:10:00,81.4,81.49,81.37,81.48,32942.0,63.4143,63.4844,63.3909,63.4766,32942.0
2019-10-09 13:20:00,81.49,81.56,81.48,81.55,33283.0,63.4844,63.539,63.4766,63.5312,33283.0
2019-10-09 13:30:00,81.55,81.55,81.47,81.5,26399.0,63.5312,63.5312,63.4688,63.4922,26399.0
2019-10-09 13:40:00,81.5,81.56,81.49,81.56,30168.0,63.4922,63.539,63.4844,63.539,30168.0
2019-10-09 13:50:00,81.56,81.64,81.55,81.59,26141.0,63.539,63.6013,63.5312,63.5623,26141.0
2019-10-09 14:00:00,81.58,81.61,81.48,81.51,50269.0,63.5545,63.5779,63.4766,63.5,50269.0
2019-10-09 14:10:00,81.52,81.52,81.41,81.46,106120.0,63.5078,63.5078,63.4221,63.4611,106120.0
2019-10-09 14:20:00,81.45,81.53,81.42,81.47,24449.0,63.4533,63.5156,63.4299,63.4688,24449.0
2019-10-09 14:30:00,81.47,81.52,81.45,81.49,115051.0,63.4688,63.5078,63.4533,63.4844,115051.0
2019-10-09 14:40:00,81.49,81.55,81.47,81.48,41807.0,63.4844,63.5312,63.4688,63.4766,41807.0
2019-10-09 14:50:00,81.48,81.51,81.43,81.5,52657.0,63.4766,63.5,63.4377,63.4922,52657.0
2019-10-09 15:00:00,81.5,81.53,81.48,81.5,59220.0,63.4922,63.5156,63.4766,63.4922,59220.0
2019-10-09 15:10:00,81.5,81.53,81.44,81.49,67055.0,63.4922,63.5156,63.4455,63.4844,67055.0
2019-10-09 15:20:00,81.49,81.55,81.49,81.52,39184.0,63.4844,63.5312,63.4844,63.5078,39184.0
2019-10-09 15:30:00,81.52,81.63,81.48,81.62,46695.0,63.5078,63.5935,63.4766,63.5857,46695.0
2019-10-09 15:40:00,81.62,81.62,81.34,81.41,128403.0,63.5857,63.5857,63.3676,63.4221,128403.0
2019-10-09 15:50:00,81.4,81.45,81.29,81.34,282178.0,63.4143,63.4533,63.3286,63.3676,282178.0
2019-10-10 09:30:00,81.13,81.4,80.53,80.53,103140.0,63.204,63.4143,62.7365,62.7365,103140.0
2019-10-10 09:40:00,80.52,80.93,80.45,80.92,62995.0,62.7288,63.0482,62.6742,63.0404,62995.0
2019-10-10 09:50:00,80.91,81.08,80.81,81.06,47647.0,63.0326,63.165,62.9547,63.1494,47647.0
2019-10-10 10:00:00,81.06,81.23,81.0,81.18,40819.0,63.1494,63.2819,63.1027,63.2429,40819.0
2019-10-10 10:10:00,81.2,81.31,81.1,81.28,34744.0,63.2585,63.3442,63.1806,63.3208,34744.0
2019-10-10 10:20:00,81.29,81.33,81.19,81.27,35484.0,63.3286,63.3598,63.2507,63.313,35484.0
2019-10-10 10:30:00,81.26,81.34,81.25,81.25,45940.0,63.3052,63.3676,63.2975,63.2975,45940.0
2019-10-10 10:40:00,81.26,81.31,81.17,81.2,42869.0,63.3052,63.3442,63.2351,63.2585,42869.0
2019-10-10 10:50:00,81.2,81.3,81.19,81.3,16476.0,63.2585,63.3364,63.2507,63.3364,16476.0
2019-10-10 11:00:00,81.3,81.31,81.22,81.31,22532.0,63.3364,63.3442,63.2741,63.3442,22532.0
2019-10-10 11:10:00,81.3,81.32,81.22,81.25,28860.0,63.3364,63.352,63.2741,63.2975,28860.0
2019-10-10 11:20:00,81.26,81.32,81.24,81.3,70317.0,63.3052,63.352,63.2897,63.3364,70317.0
2019-10-10 11:30:00,81.29,81.32,81.21,81.23,24907.0,63.3286,63.352,63.2663,63.2819,24907.0
2019-10-10 11:40:00,81.24,81.29,81.21,81.28,19376.0,63.2897,63.3286,63.2663,63.3208,19376.0
2019-10-10 11:50:00,81.28,81.3,81.22,81.27,24719.0,63.3208,63.3364,63.2741,63.313,24719.0
2019-10-10 12:00:00,81.29,81.33,81.26,81.31,44737.0,63.3286,63.3598,63.3052,63.3442,44737.0
2019-10-10 12:10:00,81.32,81.41,81.32,81.37,39390.0,63.352,63.4221,63.352,63.3909,39390.0
2019-10-10 12:20:00,81.38,81.38,81.27,81.28,59298.0,63.3987,63.3987,63.313,63.3208,59298.0
2019-10-10 12:30:00,81.28,81.32,81.24,81.31,33125.0,63.3208,63.352,63.2897,63.3442,33125.0
2019-10-10 12:40:00,81.3,81.37,81.29,81.34,49782.0,63.3364,63.3909,63.3286,63.3676,49782.0
2019-10-10 12:50:00,81.36,81.4,81.3,81.34,34480.0,63.3831,63.4143,63.3364,63.3676,34480.0
2019-10-10 13:00:00,81.33,81.38,81.31,81.36,42057.0,63.3598,63.3987,63.3442,63.3831,42057.0
2019-10-10 13:10:00,81.36,81.36,81.29,81.3,53480.0,63.3831,63.3831,63.3286,63.3364,53480.0
2019-10-10 13:20:00,81.3,81.35,81.3,81.31,41408.0,63.3364,63.3754,63.3364,63.3442,41408.0
2019-10-10 13:30:00,81.32,81.37,81.3,81.33,80570.0,63.352,63.3909,63.3364,63.3598,80570.0
2019-10-10 13:40:00,81.33,81.38,81.3,81.38,93392.0,63.3598,63.3987,63.3364,63.3987,93392.0
2019-10-10 13:50:00,81.37,81.41,81.31,81.35,207447.0,63.3909,63.4221,63.3442,63.3754,207447.0
2019-10-10 14:00:00,81.34,81.54,81.27,81.39,88150.0,63.3676,63.5234,63.313,63.4065,88150.0
2019-10-10 14:10:00,81.38,81.47,81.35,81.45,40751.0,63.3987,63.4688,63.3754,63.4533,40751.0
2019-10-10 14:20:00,81.45,81.52,81.41,81.52,36142.0,63.4533,63.5078,63.4221,63.5078,36142.0
2019-10-10 14:30:00,81.49,81.59,81.49,81.53,40351.0,63.4844,63.5623,63.4844,63.5156,40351.0
2019-10-10 14:40:00,81.54,81.58,81.49,81.55,37234.0,63.5234,63.5545,63.4844,63.5312,37234.0
2019-10-10 14:50:00,81.56,81.63,81.51,81.59,36253.0,63.539,63.5935,63.5,63.5623,36253.0
2019-10-10 15:00:00,81.59,81.67,81.59,81.63,46799.0,63.5623,63.6247,63.5623,63.5935,46799.0
2019-10-10 15:10:00,81.61,81.7,81.6,81.7,49678.0,63.5779,63.648,63.5701,63.648,49678.0
2019-10-10 15:20:00,81.7,81.76,81.66,81.75,55238.0,63.648,63.6948,63.6169,63.687,55238.0
2019-10-10 15:30:00,81.75,81.8,81.63,81.65,85793.0,63.687,63.7259,63.5935,63.6091,85793.0
2019-10-10 15:40:00,81.65,81.78,81.61,81.78,125955.0,63.6091,63.7103,63.5779,63.7103,125955.0
2019-10-10 15:50:00,81.78,81.84,81.59,81.8,431658.0,63.7103,63.7571,63.5623,63.7259,431658.0
2019-10-11 09:30:00,81.98,81.98,81.35,81.44,67535.0,63.8662,63.8662,63.3754,63.4455,67535.0
2019-10-11 09:40:00,81.37,81.8,81.37,81.74,43868.0,63.3909,63.7259,63.3909,63.6792,43868.0
2019-10-11 09:50:00,81.68,81.68,81.44,81.5,31937.0,63.6324,63.6324,63.4455,63.4922,31937.0
2019-10-11 10:00:00,81.51,81.61,81.41,81.56,129482.0,63.5,63.5779,63.4221,63.539,129482.0
2019-10-11 10:10:00,81.54,81.65,81.54,81.6,34717.0,63.5234,63.6091,63.5234,63.5701,34717.0
2019-10-11 10:20:00,81.62,81.65,81.55,81.64,43919.0,63.5857,63.6091,63.5312,63.6013,43919.0
2019-10-11 10:30:00,81.64,81.7,81.59,81.65,43070.0,63.6013,63.648,63.5623,63.6091,43070.0
2019-10-11 10:40:00,81.63,81.65,81.54,81.61,30908.0,63.5935,63.6091,63.5234,63.5779,30908.0
2019-10-11 10:50:00,81.61,81.79,81.6,81.78,31773.0,63.5779,63.7181,63.5701,63.7103,31773.0
2019-10-11 11:00:00,81.78,81.99,81.77,81.95,33773.0,63.7103,63.8739,63.7026,63.8428,33773.0
2019-10-11 11:10:00,81.96,82.08,81.94,82.07,69642.0,63.8506,63.9441,63.835,63.9363,69642.0
2019-10-11 11:20:00,82.06,82.16,82.06,82.08,35806.0,63.9285,64.0064,63.9285,63.9441,35806.0
2019-10-11 11:30:00,82.1,82.2,82.08,82.12,21371.0,63.9596,64.0375,63.9441,63.9752,21371.0
2019-10-11 11:40:00,82.1,82.17,82.05,82.16,69700.0,63.9596,64.0142,63.9207,64.0064,69700.0
2019-10-11 11:50:00,82.16,82.2,82.09,82.2,24445.0,64.0064,64.0375,63.9519,64.0375,24445.0
2019-10-11 12:00:00,82.21,82.24,82.13,82.15,37181.0,64.0453,64.0687,63.983,63.9986,37181.0
2019-10-11 12:10:00,82.15,82.2,82.15,82.2,40931.0,63.9986,64.0375,63.9986,64.0375,40931.0
2019-10-11 12:20:00,82.2,82.31,82.19,82.3,28768.0,64.0375,64.1232,64.0298,64.1155,28768.0
2019-10-11 12:30:00,82.31,82.33,82.18,82.23,36337.0,64.1232,64.1388,64.022,64.0609,36337.0
2019-10-11 12:40:00,82.22,82.32,82.2,82.31,21549.0,64.0531,64.131,64.0375,64.1232,21549.0
2019-10-11 12:50:00,82.31,82.32,82.27,82.31,46113.0,64.1232,64.131,64.0921,64.1232,46113.0
2019-10-11 13:00:00,82.31,82.33,82.21,82.22,37119.0,64.1232,64.1388,64.0453,64.0531,37119.0
2019-10-11 13:10:00,82.23,82.25,82.18,82.23,29860.0,64.0609,64.0765,64.022,64.0609,29860.0
2019-10-11 13:20:00,82.23,82.37,82.19,82.23,45308.0,64.0609,64.17,64.0298,64.0609,45308.0
2019-10-11 13:30:00,82.25,82.35,82.22,82.34,29102.0,64.0765,64.1544,64.0531,64.1466,29102.0
2019-10-11 13:40:00,82.34,82.39,82.31,82.34,37437.0,64.1466,64.1856,64.1232,64.1466,37437.0
2019-10-11 13:50:00,82.34,82.37,82.29,82.32,33248.0,64.1466,64.17,64.1077,64.131,33248.0
2019-10-11 14:00:00,82.31,82.32,82.15,82.2,49240.0,64.1232,64.131,63.9986,64.0375,49240.0
2019-10-11 14:10:00,82.21,82.22,82.1,82.22,81562.0,64.0453,64.0531,63.9596,64.0531,81562.0
2019-10-11 14:20:00,82.23,82.23,82.09,82.09,33847.0,64.0609,64.0609,63.9519,63.9519,33847.0
2019-10-11 14:30:00,82.08,82.1,82.05,82.08,40313.0,63.9441,63.9596,63.9207,63.9441,40313.0
2019-10-11 14:40:00,82.08,82.31,82.06,82.28,50349.0,63.9441,64.1232,63.9285,64.0999,50349.0
2019-10-11 14:50:00,82.26,82.36,82.24,82.36,81716.0,64.0843,64.1622,64.0687,64.1622,81716.0
2019-10-11 15:00:00,82.36,82.44,82.33,82.4,53652.0,64.1622,64.2245,64.1388,64.1934,53652.0
2019-10-11 15:10:00,82.4,82.59,82.36,82.5,131646.0,64.1934,64.3414,64.1622,64.2713,131646.0
2019-10-11 15:20:00,82.5,82.55,82.42,82.45,58592.0,64.2713,64.3102,64.2089,64.2323,58592.0
2019-10-11 15:30:00,82.45,82.54,82.33,82.46,139005.0,64.2323,64.3024,64.1388,64.2401,139005.0
2019-10-11 15:40:00,82.47,82.48,81.99,82.08,174312.0,64.2479,64.2557,63.8739,63.9441,174312.0
2019-10-11 15:50:00,82.07,82.19,81.9,81.9,261016.0,63.9363,64.0298,63.8038,63.8038,261016.0
2019-10-14 09:30:00,82.09,82.19,81.6,81.93,51837.0,63.9519,64.0298,63.5701,63.8272,51837.0
2019-10-14 09:40:00,81.96,81.99,81.81,81.9,23455.0,63.8506,63.8739,63.7337,63.8038,23455.0
2019-10-14 09:50:00,81.87,82.03,81.86,81.95,126720.0,63.7805,63.9051,63.7727,63.8428,126720.0
2019-10-14 10:00:00,81.96,82.07,81.86,82.03,76403.0,63.8506,63.9363,63.7727,63.9051,76403.0
2019-10-14 10:10:00,82.05,82.09,81.83,81.91,52277.0,63.9207,63.9519,63.7493,63.8116,52277.0
2019-10-14 10:20:00,81.92,81.95,81.82,81.87,94259.0,63.8194,63.8428,63.7415,63.7805,94259.0
2019-10-14 10:30:00,81.87,81.91,81.81,81.89,33350.0,63.7805,63.8116,63.7337,63.796,33350.0
2019-10-14 10:40:00,81.88,81.92,81.82,81.9,30126.0,63.7883,63.8194,63.7415,63.8038,30126.0
2019-10-14 10:50:00,81.9,81.91,81.85,81.87,82893.0,63.8038,63.8116,63.7649,63.7805,82893.0
2019-10-14 11:00:00,81.87,81.9,81.79,81.82,48906.0,63.7805,63.8038,63.7181,63.7415,48906.0
2019-10-14 11:10:00,81.81,81.87,81.8,81.84,73424.0,63.7337,63.7805,63.7259,63.7571,73424.0
2019-10-14 11:20:00,81.83,81.86,81.7,81.75,65650.0,63.7493,63.7727,63.648,63.687,65650.0
2019-10-14 11:30:00,81.74,81.79,81.73,81.76,31535.0,63.6792,63.7181,63.6714,63.6948,31535.0
2019-10-14 11:40:00,81.77,81.77,81.58,81.63,35210.0,63.7026,63.7026,63.5545,63.5935,35210.0
2019-10-14 11:50:00,81.62,81.63,81.51,81.51,28454.0,63.5857,63.5935,63.5,63.5,28454.0
2019-10-14 12:00:00,81.5,81.53,81.31,81.36,45103.0,63.4922,63.5156,63.3442,63.3831,45103.0
2019-10-14 12:10:00,81.37,81.37,81.23,81.23,25418.0,63.3909,63.3909,63.2819,63.2819,25418.0
2019-10-14 12:20:00,81.22,81.26,81.2,81.26,27169.0,63.2741,63.3052,63.2585,63.3052,27169.0
2019-10-14 12:30:00,81.26,81.38,81.26,81.38,23581.0,63.3052,63.3987,63.3052,63.3987,23581.0
2019-10-14 12:40:00,81.38,81.41,81.25,81.26,26910.0,63.3987,63.4221,63.2975,63.3052,26910.0
2019-10-14 12:50:00,81.25,81.25,81.11,81.13,30933.0,63.2975,63.2975,63.1884,63.204,30933.0
2019-10-14 13:00:00,81.13,81.25,81.1,81.23,32677.0,63.204,63.2975,63.1806,63.2819,32677.0
2019-10-14 13:10:00,81.22,81.28,81.19,81.2,17990.0,63.2741,63.3208,63.2507,63.2585,17990.0
2019-10-14 13:20:00,81.21,81.22,81.17,81.2,29162.0,63.2663,63.2741,63.2351,63.2585,29162.0
2019-10-14 13:30:00,81.19,81.2,81.07,81.12,35948.0,63.2507,63.2585,63.1572,63.1962,35948.0
2019-10-14 13:40:00,81.14,81.32,81.13,81.32,23627.0,63.2118,63.352,63.204,63.352,23627.0
2019-10-14 13:50:00,81.32,81.41,81.3,81.38,18632.0,63.352,63.4221,63.3364,63.3987,18632.0
2019-10-14 14:00:00,81.39,81.42,81.33,81.34,23794.0,63.4065,63.4299,63.3598,63.3676,23794.0
2019-10-14 14:10:00,81.36,81.42,81.3,81.39,17195.0,63.3831,63.4299,63.3364,63.4065,17195.0
2019-10-14 14:20:00,81.4,81.4,81.36,81.38,13954.0,63.4143,63.4143,63.3831,63.3987,13954.0
2019-10-14 14:30:00,81.38,81.38,81.29,81.29,25190.0,63.3987,63.3987,63.3286,63.3286,25190.0
2019-10-14 14:40:00,81.3,81.32,81.25,81.27,31837.0,63.3364,63.352,63.2975,63.313,31837.0
2019-10-14 14:50:00,81.28,81.31,81.22,81.22,26980.0,63.3208,63.3442,63.2741,63.2741,26980.0
2019-10-14 15:00:00,81.22,81.24,81.2,81.23,24737.0,63.2741,63.2897,63.2585,63.2819,24737.0
2019-10-14 15:10:00,81.23,81.31,81.2,81.3,24349.0,63.2819,63.3442,63.2585,63.3364,24349.0
2019-10-14 15:20:00,81.29,81.39,81.27,81.34,48688.0,63.3286,63.4065,63.313,63.3676,48688.0
2019-10-14 15:30:00,81.36,81.36,81.21,81.27,79389.0,63.3831,63.3831,63.2663,63.313,79389.0
2019-10-14 15:40:00,81.28,81.29,81.22,81.27,58619.0,63.3208,63.3286,63.2741,63.313,58619.0
2019-10-14 15:50:00,81.27,81.36,81.21,81.23,244596.0,63.313,63.3831,63.2663,63.2819,244596.0
2019-10-15 09:30:00,81.3,81.55,81.23,81.31,62975.0,63.3364,63.5312,63.2819,63.3442,62975.0
2019-10-15 09:40:00,81.31,81.31,81.14,81.27,31284.0,63.3442,63.3442,63.2118,63.313,31284.0
2019-10-15 09:50:00,81.28,81.48,81.24,81.42,26313.0,63.3208,63.4766,63.2897,63.4299,26313.0
2019-10-15 10:00:00,81.43,81.43,81.22,81.41,66783.0,63.4377,63.4377,63.2741,63.4221,66783.0
2019-10-15 10:10:00,81.41,81.43,81.13,81.13,17230.0,63.4221,63.4377,63.204,63.204,17230.0
2019-10-15 10:20:00,81.16,81.24,81.05,81.13,51851.0,63.2273,63.2897,63.1416,63.204,51851.0
2019-10-15 10:30:00,81.11,81.18,80.95,81.03,50064.0,63.1884,63.2429,63.0637,63.1261,50064.0
2019-10-15 10:40:00,81.04,81.18,81.03,81.16,34611.0,63.1339,63.2429,63.1261,63.2273,34611.0
2019-10-15 10:50:00,81.16,81.31,81.15,81.28,40966.0,63.2273,63.3442,63.2195,63.3208,40966.0
2019-10-15 11:00:00,81.29,81.41,81.26,81.35,44391.0,63.3286,63.4221,63.3052,63.3754,44391.0
2019-10-15 11:10:00,81.35,81.36,81.26,81.26,23637.0,63.3754,63.3831,63.3052,63.3052,23637.0
2019-10-15 11:20:00,81.26,81.4,81.24,81.39,32754.0,63.3052,63.4143,63.2897,63.4065,32754.0
2019-10-15 11:30:00,81.37,81.37,81.23,81.26,46597.0,63.3909,63.3909,63.2819,63.3052,46597.0
2019-10-15 11:40:00,81.25,81.33,81.25,81.33,36614.0,63.2975,63.3598,63.2975,63.3598,36614.0
2019-10-15 11:50:00,81.32,81.33,81.26,81.31,25787.0,63.352,63.3598,63.3052,63.3442,25787.0
2019-10-15 12:00:00,81.29,81.34,81.25,81.3,32938.0,63.3286,63.3676,63.2975,63.3364,32938.0
2019-10-15 12:10:00,81.29,81.31,81.21,81.25,110342.0,63.3286,63.3442,63.2663,63.2975,110342.0
2019-10-15 12:20:00,81.26,81.35,81.25,81.32,29194.0,63.3052,63.3754,63.2975,63.352,29194.0
2019-10-15 12:30:00,81.3,81.38,81.3,81.33,19608.0,63.3364,63.3987,63.3364,63.3598,19608.0
2019-10-15 12:40:00,81.34,81.35,81.28,81.31,20964.0,63.3676,63.3754,63.3208,63.3442,20964.0
2019-10-15 12:50:00,81.3,81.38,81.28,81.35,21511.0,63.3364,63.3987,63.3208,63.3754,21511.0
2019-10-15 13:00:00,81.35,81.37,81.25,81.25,23774.0,63.3754,63.3909,63.2975,63.2975,23774.0
2019-10-15 13:10:00,81.25,81.29,81.22,81.22,77948.0,63.2975,63.3286,63.2741,63.2741,77948.0
2019-10-15 13:20:00,81.21,81.22,81.06,81.09,21208.0,63.2663,63.2741,63.1494,63.1728,21208.0
2019-10-15 13:30:00,81.09,81.14,81.08,81.13,25760.0,63.1728,63.2118,63.165,63.204,25760.0
2019-10-15 13:40:00,81.14,81.14,81.02,81.04,32480.0,63.2118,63.2118,63.1183,63.1339,32480.0
2019-10-15 13:50:00,81.04,81.05,80.99,81.0,15896.0,63.1339,63.1416,63.0949,63.1027,15896.0
2019-10-15 14:00:00,81.0,81.07,81.0,81.06,14290.0,63.1027,63.1572,63.1027,63.1494,14290.0
2019-10-15 14:10:00,81.07,81.15,81.07,81.14,25736.0,63.1572,63.2195,63.1572,63.2118,25736.0
2019-10-15 14:20:00,81.13,81.25,81.13,81.24,25221.0,63.204,63.2975,63.204,63.2897,25221.0
2019-10-15 14:30:00,81.23,81.26,81.21,81.23,23185.0,63.2819,63.3052,63.2663,63.2819,23185.0
2019-10-15 14:40:00,81.23,81.29,81.22,81.23,25535.0,63.2819,63.3286,63.2741,63.2819,25535.0
2019-10-15 14:50:00,81.23,81.29,81.22,81.28,32616.0,63.2819,63.3286,63.2741,63.3208,32616.0
2019-10-15 15:00:00,81.27,81.37,81.26,81.34,40823.0,63.313,63.3909,63.3052,63.3676,40823.0
2019-10-15 15:10:00,81.33,81.36,81.3,81.33,29147.0,63.3598,63.3831,63.3364,63.3598,29147.0
2019-10-15 15:20:00,81.34,81.46,81.3,81.46,63742.0,63.3676,63.4611,63.3364,63.4611,63742.0
2019-10-15 15:30:00,81.47,81.48,81.38,81.39,49874.0,63.4688,63.4766,63.3987,63.4065,49874.0
2019-10-15 15:40:00,81.39,81.4,81.26,81.3,80124.0,63.4065,63.4143,63.3052,63.3364,80124.0
2019-10-15 15:50:00,81.3,81.45,81.29,81.36,257405.0,63.3364,63.4533,63.3286,63.3831,257405.0
2019-10-16 09:30:00,81.29,81.32,81.02,81.14,61037.0,63.3286,63.352,63.1183,63.2118,61037.0
2019-10-16 09:40:00,81.16,81.31,81.08,81.27,28119.0,63.2273,63.3442,63.165,63.313,28119.0
2019-10-16 09:50:00,81.26,81.6,81.24,81.59,27655.0,63.3052,63.5701,63.2897,63.5623,27655.0
2019-10-16 10:00:00,81.58,81.77,81.45,81.72,59467.0,63.5545,63.7026,63.4533,63.6636,59467.0
2019-10-16 10:10:00,81.73,81.73,81.39,81.39,23452.0,63.6714,63.6714,63.4065,63.4065,23452.0
2019-10-16 10:20:00,81.41,81.45,81.35,81.41,17619.0,63.4221,63.4533,63.3754,63.4221,17619.0
2019-10-16 10:30:00,81.38,81.43,81.36,81.38,18638.0,63.3987,63.4377,63.3831,63.3987,18638.0
2019-10-16 10:40:00,81.38,81.4,81.33,81.4,15126.0,63.3987,63.4143,63.3598,63.4143,15126.0
2019-10-16 10:50:00,81.4,81.52,81.35,81.48,20382.0,63.4143,63.5078,63.3754,63.4766,20382.0
2019-10-16 11:00:00,81.5,81.55,81.46,81.48,15866.0,63.4922,63.5312,63.4611,63.4766,15866.0
2019-10-16 11:10:00,81.5,81.53,81.4,81.4,16293.0,63.4922,63.5156,63.4143,63.4143,16293.0
2019-10-16 11:20:00,81.41,81.45,81.38,81.43,17709.0,63.4221,63.4533,63.3987,63.4377,17709.0
2019-10-16 11:30:00,81.44,81.45,81.37,81.4,15479.0,63.4455,63.4533,63.3909,63.4143,15479.0
2019-10-16 11:40:00,81.41,81.47,81.38,81.47,15245.0,63.4221,63.4688,63.3987,63.4688,15245.0
2019-10-16 11:50:00,81.47,81.48,81.39,81.42,13453.0,63.4688,63.4766,63.4065,63.4299,13453.0
2019-10-16 12:00:00,81.42,81.54,81.4,81.51,37460.0,63.4299,63.5234,63.4143,63.5,37460.0
2019-10-16 12:10:00,81.5,81.59,81.5,81.56,23426.0,63.4922,63.5623,63.4922,63.539,23426.0
2019-10-16 12:20:00,81.56,81.62,81.56,81.62,16171.0,63.539,63.5857,63.539,63.5857,16171.0
2019-10-16 12:30:00,81.63,81.68,81.6,81.62,22533.0,63.5935,63.6324,63.5701,63.5857,22533.0
2019-10-16 12:40:00,81.61,81.66,81.61,81.63,10437.0,63.5779,63.6169,63.5779,63.5935,10437.0
2019-10-16 12:50:00,81.64,81.73,81.61,81.68,16130.0,63.6013,63.6714,63.5779,63.6324,16130.0
2019-10-16 13:00:00,81.69,81.71,81.65,81.69,12436.0,63.6402,63.6558,63.6091,63.6402,12436.0
2019-10-16 13:10:00,81.7,81.7,81.61,81.63,14154.0,63.648,63.648,63.5779,63.5935,14154.0
2019-10-16 13:20:00,81.64,81.66,81.59,81.62,10673.0,63.6013,63.6169,63.5623,63.5857,10673.0
2019-10-16 13:30:00,81.63,81.65,81.6,81.64,19058.0,63.5935,63.6091,63.5701,63.6013,19058.0
2019-10-16 13:40:00,81.65,81.65,81.54,81.55,20619.0,63.6091,63.6091,63.5234,63.5312,20619.0
2019-10-16 13:50:00,81.55,81.6,81.51,81.57,18573.0,63.5312,63.5701,63.5,63.5467,18573.0
2019-10-16 14:00:00,81.57,81.63,81.57,81.59,21960.0,63.5467,63.5935,63.5467,63.5623,21960.0
2019-10-16 14:10:00,81.59,81.66,81.56,81.65,21135.0,63.5623,63.6169,63.539,63.6091,21135.0
2019-10-16 14:20:00,81.64,81.65,81.58,81.59,15069.0,63.6013,63.6091,63.5545,63.5623,15069.0
2019-10-16 14:30:00,81.59,81.76,81.59,81.73,24563.0,63.5623,63.6948,63.5623,63.6714,24563.0
2019-10-16 14:40:00,81.75,81.76,81.69,81.7,19167.0,63.687,63.6948,63.6402,63.648,19167.0
2019-10-16 14:50:00,81.71,81.75,81.7,81.75,28762.0,63.6558,63.687,63.648,63.687,28762.0
2019-10-16 15:00:00,81.75,81.75,81.63,81.64,30484.0,63.687,63.687,63.5935,63.6013,30484.0
2019-10-16 15:10:00,81.64,81.71,81.62,81.7,31831.0,63.6013,63.6558,63.5857,63.648,31831.0
2019-10-16 15:20:00,81.7,81.74,81.67,81.68,32965.0,63.648,63.6792,63.6247,63.6324,32965.0
2019-10-16 15:30:00,81.68,81.72,81.62,81.69,59109.0,63.6324,63.6636,63.5857,63.6402,59109.0
2019-10-16 15:40:00,81.68,81.71,81.58,81.7,111397.0,63.6324,63.6558,63.5545,63.648,111397.0
2019-10-16 15:50:00,81.69,81.89,81.67,81.81,296286.0,63.6402,63.796,63.6247,63.7337,296286.0
2019-10-17 09:30:00,81.86,82.15,81.66,81.98,69050.0,63.7727,63.9986,63.6169,63.8662,69050.0
2019-10-17 09:40:00,81.96,82.19,81.96,82.17,62792.0,63.8506,64.0298,63.8506,64.0142,62792.0
2019-10-17 09:50:00,82.15,82.21,82.09,82.19,19199.0,63.9986,64.0453,63.9519,64.0298,19199.0
2019-10-17 10:00:00,82.19,82.29,82.15,82.21,39292.0,64.0298,64.1077,63.9986,64.0453,39292.0
2019-10-17 10:10:00,82.21,82.24,82.12,82.14,12437.0,64.0453,64.0687,63.9752,63.9908,12437.0
2019-10-17 10:20:00,82.16,82.2,82.06,82.15,26852.0,64.0064,64.0375,63.9285,63.9986,26852.0
2019-10-17 10:30:00,82.15,82.27,82.14,82.22,41933.0,63.9986,64.0921,63.9908,64.0531,41933.0
2019-10-17 10:40:00,82.22,82.26,82.19,82.19,20170.0,64.0531,64.0843,64.0298,64.0298,20170.0
2019-10-17 10:50:00,82.19,82.2,81.92,81.92,42848.0,64.0298,64.0375,63.8194,63.8194,42848.0
2019-10-17 11:00:00,81.93,81.96,81.84,81.86,38990.0,63.8272,63.8506,63.7571,63.7727,38990.0
2019-10-17 11:10:00,81.86,81.93,81.85,81.92,14180.0,63.7727,63.8272,63.7649,63.8194,14180.0
2019-10-17 11:20:00,81.92,81.96,81.88,81.96,22995.0,63.8194,63.8506,63.7883,63.8506,22995.0
2019-10-17 11:30:00,81.96,82.04,81.93,82.03,39109.0,63.8506,63.9129,63.8272,63.9051,39109.0
2019-10-17 11:40:00,82.03,82.09,82.01,82.03,16560.0,63.9051,63.9519,63.8895,63.9051,16560.0
2019-10-17 11:50:00,82.03,82.09,82.0,82.09,39771.0,63.9051,63.9519,63.8817,63.9519,39771.0
2019-10-17 12:00:00,82.08,82.09,82.04,82.08,14080.0,63.9441,63.9519,63.9129,63.9441,14080.0
2019-10-17 12:10:00,82.07,82.15,82.06,82.15,17878.0,63.9363,63.9986,63.9285,63.9986,17878.0
2019-10-17 12:20:00,82.15,82.25,82.13,82.22,25599.0,63.9986,64.0765,63.983,64.0531,25599.0
2019-10-17 12:30:00,82.22,82.35,82.22,82.32,38572.0,64.0531,64.1544,64.0531,64.131,38572.0
2019-10-17 12:40:00,82.32,82.45,82.31,82.43,54367.0,64.131,64.2323,64.1232,64.2167,54367.0
2019-10-17 12:50:00,82.44,82.52,82.42,82.47,45026.0,64.2245,64.2868,64.2089,64.2479,45026.0
2019-10-17 13:00:00,82.46,82.48,82.38,82.4,17458.0,64.2401,64.2557,64.1778,64.1934,17458.0
2019-10-17 13:10:00,82.4,82.4,82.28,82.34,22011.0,64.1934,64.1934,64.0999,64.1466,22011.0
2019-10-17 13:20:00,82.35,82.36,82.25,82.25,15830.0,64.1544,64.1622,64.0765,64.0765,15830.0
2019-10-17 13:30:00,82.26,82.28,82.19,82.25,11947.0,64.0843,64.0999,64.0298,64.0765,11947.0
2019-10-17 13:40:00,82.24,82.25,82.17,82.23,35778.0,64.0687,64.0765,64.0142,64.0609,35778.0
2019-10-17 13:50:00,82.24,82.34,82.23,82.33,35145.0,64.0687,64.1466,64.0609,64.1388,35145.0
2019-10-17 14:00:00,82.33,82.44,82.3,82.44,32726.0,64.1388,64.2245,64.1155,64.2245,32726.0
2019-10-17 14:10:00,82.43,82.5,82.37,82.41,34278.0,64.2167,64.2713,64.17,64.2011,34278.0
2019-10-17 14:20:00,82.4,82.42,82.35,82.37,21277.0,64.1934,64.2089,64.1544,64.17,21277.0
2019-10-17 14:30:00,82.36,82.39,82.32,82.33,28358.0,64.1622,64.1856,64.131,64.1388,28358.0
2019-10-17 14:40:00,82.32,82.41,82.32,82.39,23140.0,64.131,64.2011,64.131,64.1856,23140.0
2019-10-17 14:50:00,82.37,82.48,82.36,82.47,23442.0,64.17,64.2557,64.1622,64.2479,23442.0
2019-10-17 15:00:00,82.47,82.57,82.46,82.56,42163.0,64.2479,64.3258,64.2401,64.318,42163.0
2019-10-17 15:10:00,82.56,82.63,82.52,82.58,35098.0,64.318,64.3725,64.2868,64.3336,35098.0
2019-10-17 15:20:00,82.59,82.64,82.56,82.64,59560.0,64.3414,64.3803,64.318,64.3803,59560.0
2019-10-17 15:30:00,82.64,82.68,82.49,82.53,94995.0,64.3803,64.4115,64.2635,64.2946,94995.0
2019-10-17 15:40:00,82.53,82.55,82.48,82.48,74171.0,64.2946,64.3102,64.2557,64.2557,74171.0
2019-10-17 15:50:00,82.48,82.55,82.38,82.38,192394.0,64.2557,64.3102,64.1778,64.1778,192394.0
2019-10-18 09:30:00,82.06,82.17,81.77,81.81,423838.0,63.9285,64.0142,63.7026,63.7337,423838.0
2019-10-18 09:40:00,81.84,81.95,81.78,81.86,149619.0,63.7571,63.8428,63.7103,63.7727,149619.0
2019-10-18 09:50:00,81.85,81.91,81.77,81.81,48345.0,63.7649,63.8116,63.7026,63.7337,48345.0
2019-10-18 10:00:00,81.81,81.87,81.72,81.81,65758.0,63.7337,63.7805,63.6636,63.7337,65758.0
2019-10-18 10:10:00,81.82,81.98,81.79,81.95,61500.0,63.7415,63.8662,63.7181,63.8428,61500.0
2019-10-18 10:20:00,81.95,81.96,81.83,81.89,34730.0,63.8428,63.8506,63.7493,63.796,34730.0
2019-10-18 10:30:00,81.88,81.94,81.77,81.87,47213.0,63.7883,63.835,63.7026,63.7805,47213.0
2019-10-18 10:40:00,81.87,81.89,81.81,81.87,22249.0,63.7805,63.796,63.7337,63.7805,22249.0
2019-10-18 10:50:00,81.87,81.89,81.82,81.82,25940.0,63.7805,63.796,63.7415,63.7415,25940.0
2019-10-18 11:00:00,81.82,81.98,81.8,81.98,26664.0,63.7415,63.8662,63.7259,63.8662,26664.0
2019-10-18 11:10:00,81.99,82.16,81.99,82.1,19273.0,63.8739,64.0064,63.8739,63.9596,19273.0
2019-10-18 11:20:00,82.11,82.12,81.98,82.03,42919.0,63.9674,63.9752,63.8662,63.9051,42919.0
2019-10-18 11:30:00,82.02,82.1,82.0,82.09,40143.0,63.8973,63.9596,63.8817,63.9519,40143.0
2019-10-18 11:40:00,82.09,82.09,81.96,82.0,21942.0,63.9519,63.9519,63.8506,63.8817,21942.0
2019-10-18 11:50:00,81.99,82.1,81.97,82.02,98180.0,63.8739,63.9596,63.8584,63.8973,98180.0
2019-10-18 12:00:00,82.01,82.02,81.96,81.97,31066.0,63.8895,63.8973,63.8506,63.8584,31066.0
2019-10-18 12:10:00,81.96,82.05,81.96,82.03,23693.0,63.8506,63.9207,63.8506,63.9051,23693.0
2019-10-18 12:20:00,82.02,82.04,81.97,82.02,25485.0,63.8973,63.9129,63.8584,63.8973,25485.0
2019-10-18 12:30:00,82.01,82.11,82.01,82.1,16496.0,63.8895,63.9674,63.8895,63.9596,16496.0
2019-10-18 12:40:00,82.09,82.11,81.97,81.97,20176.0,63.9519,63.9674,63.8584,63.8584,20176.0
2019-10-18 12:50:00,81.98,82.02,81.97,82.01,19434.0,63.8662,63.8973,63.8584,63.8895,19434.0
2019-10-18 13:00:00,82.01,82.04,81.99,82.02,13378.0,63.8895,63.9129,63.8739,63.8973,13378.0
2019-10-18 13:10:00,82.03,82.12,82.02,82.11,21230.0,63.9051,63.9752,63.8973,63.9674,21230.0
2019-10-18 13:20:00,82.11,82.13,82.06,82.11,36357.0,63.9674,63.983,63.9285,63.9674,36357.0
2019-10-18 13:30:00,82.12,82.16,82.1,82.1,29516.0,63.9752,64.0064,63.9596,63.9596,29516.0
2019-10-18 13:40:00,82.1,82.23,82.1,82.17,18077.0,63.9596,64.0609,63.9596,64.0142,18077.0
2019-10-18 13:50:00,82.18,82.21,82.15,82.18,20607.0,64.022,64.0453,63.9986,64.022,20607.0
2019-10-18 14:00:00,82.17,82.21,82.13,82.17,31354.0,64.0142,64.0453,63.983,64.0142,31354.0
2019-10-18 14:10:00,82.17,82.24,82.17,82.22,26981.0,64.0142,64.0687,64.0142,64.0531,26981.0
2019-10-18 14:20:00,82.23,82.26,82.19,82.22,33975.0,64.0609,64.0843,64.0298,64.0531,33975.0
2019-10-18 14:30:00,82.22,82.23,82.12,82.13,24894.0,64.0531,64.0609,63.9752,63.983,24894.0
2019-10-18 14:40:00,82.13,82.18,82.11,82.15,37948.0,63.983,64.022,63.9674,63.9986,37948.0
2019-10-18 14:50:00,82.15,82.18,82.08,82.1,45006.0,63.9986,64.022,63.9441,63.9596,45006.0
2019-10-18 15:00:00,82.09,82.22,82.09,82.2,36142.0,63.9519,64.0531,63.9519,64.0375,36142.0
2019-10-18 15:10:00,82.21,82.34,82.18,82.32,49726.0,64.0453,64.1466,64.022,64.131,49726.0
2019-10-18 15:20:00,82.32,82.33,82.26,82.29,35929.0,64.131,64.1388,64.0843,64.1077,35929.0
2019-10-18 15:30:00,82.29,82.44,82.28,82.42,44841.0,64.1077,64.2245,64.0999,64.2089,44841.0
2019-10-18 15:40:00,82.42,82.42,82.25,82.28,100037.0,64.2089,64.2089,64.0765,64.0999,100037.0
2019-10-18 15:50:00,82.28,82.29,82.13,82.14,281775.0,64.0999,64.1077,63.983,63.9908,281775.0
2019-10-21 09:30:00,82.27,82.35,81.95,82.0,75216.0,64.0921,64.1544,63.8428,63.8817,75216.0
2019-10-21 09:40:00,81.97,82.2,81.97,82.2,24432.0,63.8584,64.0375,63.8584,64.0375,24432.0
2019-10-21 09:50:00,82.17,82.17,81.98,81.98,22474.0,64.0142,64.0142,63.8662,63.8662,22474.0
2019-10-21 10:00:00,81.97,82.0,81.86,81.94,43756.0,63.8584,63.8817,63.7727,63.835,43756.0
2019-10-21 10:10:00,81.95,82.05,81.88,82.01,23907.0,63.8428,63.9207,63.7883,63.8895,23907.0
2019-10-21 10:20:00,82.01,82.09,81.96,82.06,21676.0,63.8895,63.9519,63.8506,63.9285,21676.0
2019-10-21 10:30:00,82.06,82.1,82.01,82.09,24824.0,63.9285,63.9596,63.8895,63.9519,24824.0
2019-10-21 10:40:00,82.08,82.13,82.06,82.13,24602.0,63.9441,63.983,63.9285,63.983,24602.0
2019-10-21 10:50:00,82.14,82.31,82.13,82.31,33790.0,63.9908,64.1232,63.983,64.1232,33790.0
2019-10-21 11:00:00,82.31,82.37,82.25,82.26,33806.0,64.1232,64.17,64.0765,64.0843,33806.0
2019-10-21 11:10:00,82.26,82.27,82.17,82.2,16635.0,64.0843,64.0921,64.0142,64.0375,16635.0
2019-10-21 11:20:00,82.19,82.22,82.15,82.17,13523.0,64.0298,64.0531,63.9986,64.0142,13523.0
2019-10-21 11:30:00,82.18,82.21,82.13,82.2,18744.0,64.022,64.0453,63.983,64.0375,18744.0
2019-10-21 11:40:00,82.2,82.22,82.17,82.19,31729.0,64.0375,64.0531,64.0142,64.0298,31729.0
2019-10-21 11:50:00,82.19,82.22,82.14,82.16,26113.0,64.0298,64.0531,63.9908,64.0064,26113.0
2019-10-21 12:00:00,82.15,82.16,82.04,82.05,26338.0,63.9986,64.0064,63.9129,63.9207,26338.0
2019-10-21 12:10:00,82.04,82.1,82.04,82.07,26205.0,63.9129,63.9596,63.9129,63.9363,26205.0
2019-10-21 12:20:00,82.06,82.21,82.05,82.21,30866.0,63.9285,64.0453,63.9207,64.0453,30866.0
2019-10-21 12:30:00,82.2,82.25,82.19,82.22,18522.0,64.0375,64.0765,64.0298,64.0531,18522.0
2019-10-21 12:40:00,82.21,82.25,82.18,82.24,13696.0,64.0453,64.0765,64.022,64.0687,13696.0
2019-10-21 12:50:00,82.25,82.33,82.24,82.31,24094.0,64.0765,64.1388,64.0687,64.1232,24094.0
2019-10-21 13:00:00,82.31,82.34,82.25,82.28,14515.0,64.1232,64.1466,64.0765,64.0999,14515.0
2019-10-21 13:10:00,82.27,82.27,82.14,82.14,16813.0,64.0921,64.0921,63.9908,63.9908,16813.0
2019-10-21 13:20:00,82.13,82.18,82.11,82.17,27005.0,63.983,64.022,63.9674,64.0142,27005.0
2019-10-21 13:30:00,82.16,82.18,82.1,82.11,29557.0,64.0064,64.022,63.9596,63.9674,29557.0
2019-10-21 13:40:00,82.11,82.15,82.05,82.07,42046.0,63.9674,63.9986,63.9207,63.9363,42046.0
2019-10-21 13:50:00,82.07,82.14,82.06,82.11,19787.0,63.9363,63.9908,63.9285,63.9674,19787.0
2019-10-21 14:00:00,82.11,82.25,82.1,82.24,57658.0,63.9674,64.0765,63.9596,64.0687,57658.0
2019-10-21 14:10:00,82.24,82.3,82.23,82.28,13432.0,64.0687,64.1155,64.0609,64.0999,13432.0
2019-10-21 14:20:00,82.28,82.3,82.23,82.24,16977.0,64.0999,64.1155,64.0609,64.0687,16977.0
2019-10-21 14:30:00,82.25,82.31,82.24,82.26,22623.0,64.0765,64.1232,64.0687,64.0843,22623.0
2019-10-21 14:40:00,82.26,82.27,82.18,82.19,33997.0,64.0843,64.0921,64.022,64.0298,33997.0
2019-10-21 14:50:00,82.19,82.2,82.15,82.18,22016.0,64.0298,64.0375,63.9986,64.022,22016.0
2019-10-21 15:00:00,82.19,82.29,82.17,82.29,18494.0,64.0298,64.1077,64.0142,64.1077,18494.0
2019-10-21 15:10:00,82.28,82.34,82.26,82.27,30194.0,64.0999,64.1466,64.0843,64.0921,30194.0
2019-10-21 15:20:00,82.27,82.31,82.2,82.28,23856.0,64.0921,64.1232,64.0375,64.0999,23856.0
2019-10-21 15:30:00,82.27,82.33,82.26,82.29,24857.0,64.0921,64.1388,64.0843,64.1077,24857.0
2019-10-21 15:40:00,82.29,82.38,82.28,82.38,67315.0,64.1077,64.1778,64.0999,64.1778,67315.0
2019-10-21 15:50:00,82.38,82.47,82.34,82.42,134300.0,64.1778,64.2479,64.1466,64.2089,134300.0
2019-10-22 09:30:00,82.58,82.75,82.47,82.48,132153.0,64.3336,64.466,64.2479,64.2557,132153.0
2019-10-22 09:40:00,82.43,82.73,82.33,82.71,34644.0,64.2167,64.4504,64.1388,64.4349,34644.0
2019-10-22 09:50:00,82.72,82.74,82.61,82.65,50804.0,64.4427,64.4582,64.357,64.3881,50804.0
2019-10-22 10:00:00,82.64,82.79,82.62,82.78,46713.0,64.3803,64.4972,64.3647,64.4894,46713.0
2019-10-22 10:10:00,82.77,82.85,82.65,82.74,146881.0,64.4816,64.5439,64.3881,64.4582,146881.0
2019-10-22 10:20:00,82.73,82.78,82.7,82.72,17766.0,64.4504,64.4894,64.4271,64.4427,17766.0
2019-10-22 10:30:00,82.73,82.82,82.65,82.67,38290.0,64.4504,64.5206,64.3881,64.4037,38290.0
2019-10-22 10:40:00,82.68,82.73,82.66,82.72,29550.0,64.4115,64.4504,64.3959,64.4427,29550.0
2019-10-22 10:50:00,82.72,82.77,82.68,82.68,26990.0,64.4427,64.4816,64.4115,64.4115,26990.0
2019-10-22 11:00:00,82.68,82.79,82.65,82.76,120929.0,64.4115,64.4972,64.3881,64.4738,120929.0
2019-10-22 11:10:00,82.76,82.86,82.75,82.84,28879.0,64.4738,64.5517,64.466,64.5361,28879.0
2019-10-22 11:20:00,82.83,82.96,82.82,82.96,27975.0,64.5283,64.6296,64.5206,64.6296,27975.0
2019-10-22 11:30:00,82.95,82.98,82.9,82.91,21310.0,64.6218,64.6452,64.5829,64.5907,21310.0
2019-10-22 11:40:00,82.91,82.96,82.82,82.84,22638.0,64.5907,64.6296,64.5206,64.5361,22638.0
2019-10-22 11:50:00,82.83,82.85,82.74,82.85,39241.0,64.5283,64.5439,64.4582,64.5439,39241.0
2019-10-22 12:00:00,82.84,82.84,82.76,82.8,28311.0,64.5361,64.5361,64.4738,64.505,28311.0
2019-10-22 12:10:00,82.78,82.92,82.76,82.89,21052.0,64.4894,64.5985,64.4738,64.5751,21052.0
2019-10-22 12:20:00,82.88,82.98,82.88,82.96,15061.0,64.5673,64.6452,64.5673,64.6296,15061.0
2019-10-22 12:30:00,82.95,82.98,82.87,82.98,20654.0,64.6218,64.6452,64.5595,64.6452,20654.0
2019-10-22 12:40:00,82.95,83.02,82.94,82.99,40070.0,64.6218,64.6764,64.614,64.653,40070.0
2019-10-22 12:50:00,82.98,83.07,82.97,83.04,22092.0,64.6452,64.7153,64.6374,64.6919,22092.0
2019-10-22 13:00:00,83.02,83.09,83.0,83.06,22634.0,64.6764,64.7309,64.6608,64.7075,22634.0
2019-10-22 13:10:00,83.06,83.15,83.04,83.13,35393.0,64.7075,64.7776,64.6919,64.7621,35393.0
2019-10-22 13:20:00,83.12,83.21,83.1,83.21,40955.0,64.7543,64.8244,64.7387,64.8244,40955.0
2019-10-22 13:30:00,83.2,83.23,83.05,83.06,28856.0,64.8166,64.84,64.6997,64.7075,28856.0
2019-10-22 13:40:00,83.05,83.08,82.94,82.95,18987.0,64.6997,64.7231,64.614,64.6218,18987.0
2019-10-22 13:50:00,82.95,83.04,82.92,82.93,28667.0,64.6218,64.6919,64.5985,64.6063,28667.0
2019-10-22 14:00:00,82.93,82.96,82.9,82.92,21697.0,64.6063,64.6296,64.5829,64.5985,21697.0
2019-10-22 14:10:00,82.92,82.95,82.77,82.8,31046.0,64.5985,64.6218,64.4816,64.505,31046.0
2019-10-22 14:20:00,82.79,82.84,82.73,82.84,51058.0,64.4972,64.5361,64.4504,64.5361,51058.0
2019-10-22 14:30:00,82.84,82.87,82.74,82.79,34333.0,64.5361,64.5595,64.4582,64.4972,34333.0
2019-10-22 14:40:00,82.79,82.8,82.73,82.73,24638.0,64.4972,64.505,64.4504,64.4504,24638.0
2019-10-22 14:50:00,82.75,82.75,82.65,82.69,40673.0,64.466,64.466,64.3881,64.4193,40673.0
2019-10-22 15:00:00,82.69,82.74,82.66,82.73,43929.0,64.4193,64.4582,64.3959,64.4504,43929.0
2019-10-22 15:10:00,82.73,82.81,82.72,82.81,27552.0,64.4504,64.5128,64.4427,64.5128,27552.0
2019-10-22 15:20:00,82.81,82.9,82.8,82.87,33301.0,64.5128,64.5829,64.505,64.5595,33301.0
2019-10-22 15:30:00,82.88,82.94,82.84,82.87,45743.0,64.5673,64.614,64.5361,64.5595,45743.0
2019-10-22 15:40:00,82.86,82.86,82.78,82.81,104258.0,64.5517,64.5517,64.4894,64.5128,104258.0
2019-10-22 15:50:00,82.81,82.92,82.69,82.82,238895.0,64.5128,64.5985,64.4193,64.5206,238895.0
2019-10-23 09:30:00,82.82,83.0,82.65,82.77,65095.0,64.5206,64.6608,64.3881,64.4816,65095.0
2019-10-23 09:40:00,82.75,82.89,82.68,82.89,43178.0,64.466,64.5751,64.4115,64.5751,43178.0
2019-10-23 09:50:00,82.89,82.97,82.8,82.94,48992.0,64.5751,64.6374,64.505,64.614,48992.0
2019-10-23 10:00:00,82.96,83.05,82.91,83.03,64759.0,64.6296,64.6997,64.5907,64.6842,64759.0
2019-10-23 10:10:00,83.04,83.12,83.01,83.04,27280.0,64.6919,64.7543,64.6686,64.6919,27280.0
2019-10-23 10:20:00,83.05,83.19,83.0,83.06,53180.0,64.6997,64.8088,64.6608,64.7075,53180.0
2019-10-23 10:30:00,83.04,83.13,82.95,82.97,124198.0,64.6919,64.7621,64.6218,64.6374,124198.0
2019-10-23 10:40:00,82.98,83.1,82.96,83.09,26261.0,64.6452,64.7387,64.6296,64.7309,26261.0
2019-10-23 10:50:00,83.1,83.1,82.95,82.98,25799.0,64.7387,64.7387,64.6218,64.6452,25799.0
2019-10-23 11:00:00,83.01,83.04,82.87,82.87,27221.0,64.6686,64.6919,64.5595,64.5595,27221.0
2019-10-23 11:10:00,82.87,82.96,82.81,82.96,56268.0,64.5595,64.6296,64.5128,64.6296,56268.0
2019-10-23 11:20:00,82.95,82.95,82.76,82.77,48495.0,64.6218,64.6218,64.4738,64.4816,48495.0
2019-10-23 11:30:00,82.77,82.89,82.77,82.88,18412.0,64.4816,64.5751,64.4816,64.5673,18412.0
2019-10-23 11:40:00,82.88,82.95,82.83,82.87,13140.0,64.5673,64.6218,64.5283,64.5595,13140.0
2019-10-23 11:50:00,82.88,82.95,82.87,82.91,14360.0,64.5673,64.6218,64.5595,64.5907,14360.0
2019-10-23 12:00:00,82.92,82.94,82.87,82.89,16718.0,64.5985,64.614,64.5595,64.5751,16718.0
2019-10-23 12:10:00,82.88,82.89,82.82,82.89,18569.0,64.5673,64.5751,64.5206,64.5751,18569.0
2019-10-23 12:20:00,82.89,82.89,82.85,82.87,12386.0,64.5751,64.5751,64.5439,64.5595,12386.0
2019-10-23 12:30:00,82.87,82.89,82.82,82.83,45413.0,64.5595,64.5751,64.5206,64.5283,45413.0
2019-10-23 12:40:00,82.81,82.87,82.77,82.85,32855.0,64.5128,64.5595,64.4816,64.5439,32855.0
2019-10-23 12:50:00,82.85,82.85,82.7,82.7,21223.0,64.5439,64.5439,64.4271,64.4271,21223.0
2019-10-23 13:00:00,82.72,82.72,82.49,82.5,101077.0,64.4427,64.4427,64.2635,64.2713,101077.0
2019-10-23 13:10:00,82.5,82.64,82.49,82.54,50087.0,64.2713,64.3803,64.2635,64.3024,50087.0
2019-10-23 13:20:00,82.54,82.67,82.53,82.66,12826.0,64.3024,64.4037,64.2946,64.3959,12826.0
2019-10-23 13:30:00,82.66,82.7,82.64,82.7,13287.0,64.3959,64.4271,64.3803,64.4271,13287.0
2019-10-23 13:40:00,82.7,82.72,82.59,82.62,18554.0,64.4271,64.4427,64.3414,64.3647,18554.0
2019-10-23 13:50:00,82.62,82.66,82.61,82.66,15771.0,64.3647,64.3959,64.357,64.3959,15771.0
2019-10-23 14:00:00,82.66,82.7,82.54,82.55,95431.0,64.3959,64.4271,64.3024,64.3102,95431.0
2019-10-23 14:10:00,82.56,82.65,82.54,82.59,23567.0,64.318,64.3881,64.3024,64.3414,23567.0
2019-10-23 14:20:00,82.59,82.61,82.37,82.38,29499.0,64.3414,64.357,64.17,64.1778,29499.0
2019-10-23 14:30:00,82.38,82.49,82.38,82.43,34283.0,64.1778,64.2635,64.1778,64.2167,34283.0
2019-10-23 14:40:00,82.42,82.44,82.32,82.35,41379.0,64.2089,64.2245,64.131,64.1544,41379.0
2019-10-23 14:50:00,82.37,82.4,82.33,82.37,35890.0,64.17,64.1934,64.1388,64.17,35890.0
2019-10-23 15:00:00,82.38,82.39,82.3,82.34,73456.0,64.1778,64.1856,64.1155,64.1466,73456.0
2019-10-23 15:10:00,82.34,82.34,82.22,82.22,70128.0,64.1466,64.1466,64.0531,64.0531,70128.0
2019-10-23 15:20:00,82.23,82.42,82.21,82.4,65953.0,64.0609,64.2089,64.0453,64.1934,65953.0
2019-10-23 15:30:00,82.4,82.59,82.36,82.52,101445.0,64.1934,64.3414,64.1622,64.2868,101445.0
2019-10-23 15:40:00,82.52,82.57,82.14,82.56,191650.0,64.2868,64.3258,63.9908,64.318,191650.0
2019-10-23 15:50:00,82.56,82.74,82.54,82.71,237688.0,64.318,64.4582,64.3024,64.4349,237688.0
2019-10-24 09:30:00,82.71,82.88,82.55,82.76,47848.0,64.4349,64.5673,64.3102,64.4738,47848.0
2019-10-24 09:40:00,82.73,82.8,82.65,82.72,29794.0,64.4504,64.505,64.3881,64.4427,29794.0
2019-10-24 09:50:00,82.72,82.77,82.65,82.73,26411.0,64.4427,64.4816,64.3881,64.4504,26411.0
2019-10-24 10:00:00,82.75,82.9,82.73,82.84,56958.0,64.466,64.5829,64.4504,64.5361,56958.0
2019-10-24 10:10:00,82.83,82.99,82.83,82.97,27271.0,64.5283,64.653,64.5283,64.6374,27271.0
2019-10-24 10:20:00,82.97,83.07,82.92,83.0,36229.0,64.6374,64.7153,64.5985,64.6608,36229.0
2019-10-24 10:30:00,82.99,83.04,82.93,83.01,23411.0,64.653,64.6919,64.6063,64.6686,23411.0
2019-10-24 10:40:00,83.01,83.04,82.95,82.97,21148.0,64.6686,64.6919,64.6218,64.6374,21148.0
2019-10-24 10:50:00,82.95,82.97,82.91,82.96,19498.0,64.6218,64.6374,64.5907,64.6296,19498.0
2019-10-24 11:00:00,82.96,83.01,82.94,83.0,19962.0,64.6296,64.6686,64.614,64.6608,19962.0
2019-10-24 11:10:00,83.0,83.01,82.92,82.96,25077.0,64.6608,64.6686,64.5985,64.6296,25077.0
2019-10-24 11:20:00,82.96,82.99,82.94,82.98,15034.0,64.6296,64.653,64.614,64.6452,15034.0
2019-10-24 11:30:00,82.99,83.1,82.96,83.06,43122.0,64.653,64.7387,64.6296,64.7075,43122.0
2019-10-24 11:40:00,83.07,83.13,82.98,83.04,21702.0,64.7153,64.7621,64.6452,64.6919,21702.0
2019-10-24 11:50:00,83.03,83.03,82.95,82.98,25318.0,64.6842,64.6842,64.6218,64.6452,25318.0
2019-10-24 12:00:00,82.98,83.02,82.95,82.99,43848.0,64.6452,64.6764,64.6218,64.653,43848.0
2019-10-24 12:10:00,82.99,83.0,82.88,82.91,17939.0,64.653,64.6608,64.5673,64.5907,17939.0
2019-10-24 12:20:00,82.91,82.96,82.9,82.94,20375.0,64.5907,64.6296,64.5829,64.614,20375.0
2019-10-24 12:30:00,82.94,82.97,82.9,82.93,22528.0,64.614,64.6374,64.5829,64.6063,22528.0
2019-10-24 12:40:00,82.94,83.01,82.87,83.01,275880.0,64.614,64.6686,64.5595,64.6686,275880.0
2019-10-24 12:50:00,83.02,83.06,82.92,82.92,18002.0,64.6764,64.7075,64.5985,64.5985,18002.0
2019-10-24 13:00:00,82.92,82.93,82.88,82.88,23576.0,64.5985,64.6063,64.5673,64.5673,23576.0
2019-10-24 13:10:00,82.88,82.95,82.86,82.91,14358.0,64.5673,64.6218,64.5517,64.5907,14358.0
2019-10-24 13:20:00,82.91,82.94,82.89,82.94,23679.0,64.5907,64.614,64.5751,64.614,23679.0
2019-10-24 13:30:00,82.93,82.95,82.86,82.86,26456.0,64.6063,64.6218,64.5517,64.5517,26456.0
2019-10-24 13:40:00,82.86,82.86,82.71,82.72,68468.0,64.5517,64.5517,64.4349,64.4427,68468.0
2019-10-24 13:50:00,82.71,82.81,82.69,82.78,16949.0,64.4349,64.5128,64.4193,64.4894,16949.0
2019-10-24 14:00:00,82.79,82.85,82.77,82.84,13221.0,64.4972,64.5439,64.4816,64.5361,13221.0
2019-10-24 14:10:00,82.84,82.85,82.74,82.81,24573.0,64.5361,64.5439,64.4582,64.5128,24573.0
2019-10-24 14:20:00,82.8,82.8,82.75,82.75,16774.0,64.505,64.505,64.466,64.466,16774.0
2019-10-24 14:30:00,82.74,82.84,82.73,82.81,25105.0,64.4582,64.5361,64.4504,64.5128,25105.0
2019-10-24 14:40:00,82.81,82.88,82.81,82.85,17806.0,64.5128,64.5673,64.5128,64.5439,17806.0
2019-10-24 14:50:00,82.85,82.89,82.83,82.88,22579.0,64.5439,64.5751,64.5283,64.5673,22579.0
2019-10-24 15:00:00,82.88,82.92,82.83,82.83,25152.0,64.5673,64.5985,64.5283,64.5283,25152.0
2019-10-24 15:10:00,82.82,82.87,82.82,82.85,26898.0,64.5206,64.5595,64.5206,64.5439,26898.0
2019-10-24 15:20:00,82.84,82.87,82.81,82.84,30452.0,64.5361,64.5595,64.5128,64.5361,30452.0
2019-10-24 15:30:00,82.85,82.87,82.77,82.79,50651.0,64.5439,64.5595,64.4816,64.4972,50651.0
2019-10-24 15:40:00,82.78,82.84,82.76,82.79,58677.0,64.4894,64.5361,64.4738,64.4972,58677.0
2019-10-24 15:50:00,82.79,82.86,82.73,82.73,229497.0,64.4972,64.5517,64.4504,64.4504,229497.0
2019-10-25 09:30:00,82.94,83.0,82.61,82.68,61656.0,64.614,64.6608,64.357,64.4115,61656.0
2019-10-25 09:40:00,82.7,82.74,82.53,82.68,39385.0,64.4271,64.4582,64.2946,64.4115,39385.0
2019-10-25 09:50:00,82.67,82.68,82.42,82.45,33117.0,64.4037,64.4115,64.2089,64.2323,33117.0
2019-10-25 10:00:00,82.5,82.51,82.12,82.25,90451.0,64.2713,64.2791,63.9752,64.0765,90451.0
2019-10-25 10:10:00,82.25,82.34,82.23,82.3,17888.0,64.0765,64.1466,64.0609,64.1155,17888.0
2019-10-25 10:20:00,82.31,82.33,82.19,82.23,35946.0,64.1232,64.1388,64.0298,64.0609,35946.0
2019-10-25 10:30:00,82.21,82.27,82.07,82.11,81925.0,64.0453,64.0921,63.9363,63.9674,81925.0
2019-10-25 10:40:00,82.1,82.2,82.03,82.16,27536.0,63.9596,64.0375,63.9051,64.0064,27536.0
2019-10-25 10:50:00,82.16,82.25,82.08,82.23,39878.0,64.0064,64.0765,63.9441,64.0609,39878.0
2019-10-25 11:00:00,82.24,82.39,82.23,82.39,39404.0,64.0687,64.1856,64.0609,64.1856,39404.0
2019-10-25 11:10:00,82.39,82.5,82.37,82.38,40954.0,64.1856,64.2713,64.17,64.1778,40954.0
2019-10-25 11:20:00,82.39,82.47,82.26,82.29,39067.0,64.1856,64.2479,64.0843,64.1077,39067.0
2019-10-25 11:30:00,82.32,82.38,82.2,82.36,42316.0,64.131,64.1778,64.0375,64.1622,42316.0
2019-10-25 11:40:00,82.35,82.4,81.92,81.95,91376.0,64.1544,64.1934,63.8194,63.8428,91376.0
2019-10-25 11:50:00,81.96,81.98,81.88,81.93,51379.0,63.8506,63.8662,63.7883,63.8272,51379.0
2019-10-25 12:00:00,81.94,81.96,81.61,81.64,83942.0,63.835,63.8506,63.5779,63.6013,83942.0
2019-10-25 12:10:00,81.64,81.83,81.62,81.82,37679.0,63.6013,63.7493,63.5857,63.7415,37679.0
2019-10-25 12:20:00,81.83,81.93,81.82,81.89,50511.0,63.7493,63.8272,63.7415,63.796,50511.0
2019-10-25 12:30:00,81.89,82.0,81.88,81.94,27476.0,63.796,63.8817,63.7883,63.835,27476.0
2019-10-25 12:40:00,81.94,81.97,81.91,81.96,49499.0,63.835,63.8584,63.8116,63.8506,49499.0
2019-10-25 12:50:00,81.96,81.96,81.87,81.91,32947.0,63.8506,63.8506,63.7805,63.8116,32947.0
2019-10-25 13:00:00,81.91,81.94,81.9,81.91,19818.0,63.8116,63.835,63.8038,63.8116,19818.0
2019-10-25 13:10:00,81.92,81.93,81.85,81.86,38955.0,63.8194,63.8272,63.7649,63.7727,38955.0
2019-10-25 13:20:00,81.87,81.89,81.75,81.75,40002.0,63.7805,63.796,63.687,63.687,40002.0
2019-10-25 13:30:00,81.76,81.76,81.55,81.56,53138.0,63.6948,63.6948,63.5312,63.539,53138.0
2019-10-25 13:40:00,81.55,81.55,81.44,81.46,36760.0,63.5312,63.5312,63.4455,63.4611,36760.0
2019-10-25 13:50:00,81.47,81.53,81.41,81.51,25980.0,63.4688,63.5156,63.4221,63.5,25980.0
2019-10-25 14:00:00,81.51,81.63,81.5,81.63,34986.0,63.5,63.5935,63.4922,63.5935,34986.0
2019-10-25 14:10:00,81.63,81.75,81.59,81.71,24097.0,63.5935,63.687,63.5623,63.6558,24097.0
2019-10-25 14:20:00,81.71,81.76,81.65,81.74,25449.0,63.6558,63.6948,63.6091,63.6792,25449.0
2019-10-25 14:30:00,81.74,81.74,81.65,81.71,58929.0,63.6792,63.6792,63.6091,63.6558,58929.0
2019-10-25 14:40:00,81.71,81.82,81.7,81.75,48584.0,63.6558,63.7415,63.648,63.687,48584.0
2019-10-25 14:50:00,81.74,81.86,81.72,81.81,27655.0,63.6792,63.7727,63.6636,63.7337,27655.0
2019-10-25 15:00:00,81.81,81.83,81.74,81.74,35883.0,63.7337,63.7493,63.6792,63.6792,35883.0
2019-10-25 15:10:00,81.75,81.82,81.74,81.79,34545.0,63.687,63.7415,63.6792,63.7181,34545.0
2019-10-25 15:20:00,81.8,81.84,81.69,81.72,49183.0,63.7259,63.7571,63.6402,63.6636,49183.0
2019-10-25 15:30:00,81.73,81.76,81.71,81.75,70011.0,63.6714,63.6948,63.6558,63.687,70011.0
2019-10-25 15:40:00,81.75,81.79,81.73,81.76,84142.0,63.687,63.7181,63.6714,63.6948,84142.0
2019-10-25 15:50:00,81.77,81.99,81.77,81.88,270226.0,63.7026,63.8739,63.7026,63.7883,270226.0
2019-10-28 09:30:00,81.52,81.61,81.34,81.54,60568.0,63.5078,63.5779,63.3676,63.5234,60568.0
2019-10-28 09:40:00,81.53,81.82,81.49,81.81,24879.0,63.5156,63.7415,63.4844,63.7337,24879.0
2019-10-28 09:50:00,81.81,81.97,81.69,81.74,33099.0,63.7337,63.8584,63.6402,63.6792,33099.0
2019-10-28 10:00:00,81.73,81.78,81.65,81.69,32727.0,63.6714,63.7103,63.6091,63.6402,32727.0
2019-10-28 10:10:00,81.69,81.7,81.6,81.61,25472.0,63.6402,63.648,63.5701,63.5779,25472.0
2019-10-28 10:20:00,81.64,81.68,81.52,81.68,35416.0,63.6013,63.6324,63.5078,63.6324,35416.0
2019-10-28 10:30:00,81.68,81.68,81.56,81.68,16814.0,63.6324,63.6324,63.539,63.6324,16814.0
2019-10-28 10:40:00,81.66,81.68,81.54,81.54,14410.0,63.6169,63.6324,63.5234,63.5234,14410.0
2019-10-28 10:50:00,81.55,81.73,81.55,81.73,13898.0,63.5312,63.6714,63.5312,63.6714,13898.0
2019-10-28 11:00:00,81.71,81.75,81.64,81.65,19646.0,63.6558,63.687,63.6013,63.6091,19646.0
2019-10-28 11:10:00,81.64,81.68,81.61,81.65,27246.0,63.6013,63.6324,63.5779,63.6091,27246.0
2019-10-28 11:20:00,81.65,81.76,81.64,81.72,27885.0,63.6091,63.6948,63.6013,63.6636,27885.0
2019-10-28 11:30:00,81.73,81.77,81.65,81.67,23618.0,63.6714,63.7026,63.6091,63.6247,23618.0
2019-10-28 11:40:00,81.68,81.8,81.67,81.79,24798.0,63.6324,63.7259,63.6247,63.7181,24798.0
2019-10-28 11:50:00,81.79,81.93,81.79,81.87,30624.0,63.7181,63.8272,63.7181,63.7805,30624.0
2019-10-28 12:00:00,81.86,81.87,81.75,81.8,36262.0,63.7727,63.7805,63.687,63.7259,36262.0
2019-10-28 12:10:00,81.8,81.92,81.77,81.82,35233.0,63.7259,63.8194,63.7026,63.7415,35233.0
2019-10-28 12:20:00,81.82,81.83,81.71,81.71,24357.0,63.7415,63.7493,63.6558,63.6558,24357.0
2019-10-28 12:30:00,81.71,81.73,81.66,81.69,18969.0,63.6558,63.6714,63.6169,63.6402,18969.0
2019-10-28 12:40:00,81.69,81.76,81.67,81.76,20293.0,63.6402,63.6948,63.6247,63.6948,20293.0
2019-10-28 12:50:00,81.77,81.82,81.73,81.79,18475.0,63.7026,63.7415,63.6714,63.7181,18475.0
2019-10-28 13:00:00,81.79,81.81,81.7,81.72,28228.0,63.7181,63.7337,63.648,63.6636,28228.0
2019-10-28 13:10:00,81.73,81.76,81.7,81.72,17045.0,63.6714,63.6948,63.648,63.6636,17045.0
2019-10-28 13:20:00,81.72,81.74,81.66,81.69,60940.0,63.6636,63.6792,63.6169,63.6402,60940.0
2019-10-28 13:30:00,81.7,81.72,81.64,81.69,16096.0,63.648,63.6636,63.6013,63.6402,16096.0
2019-10-28 13:40:00,81.68,81.73,81.63,81.64,22084.0,63.6324,63.6714,63.5935,63.6013,22084.0
2019-10-28 13:50:00,81.64,81.67,81.56,81.62,61964.0,63.6013,63.6247,63.539,63.5857,61964.0
2019-10-28 14:00:00,81.62,81.65,81.42,81.44,25879.0,63.5857,63.6091,63.4299,63.4455,25879.0
2019-10-28 14:10:00,81.42,81.44,81.34,81.34,22324.0,63.4299,63.4455,63.3676,63.3676,22324.0
2019-10-28 14:20:00,81.34,81.37,81.24,81.24,23347.0,63.3676,63.3909,63.2897,63.2897,23347.0
2019-10-28 14:30:00,81.25,81.26,81.21,81.22,24990.0,63.2975,63.3052,63.2663,63.2741,24990.0
2019-10-28 14:40:00,81.21,81.22,81.08,81.1,44908.0,63.2663,63.2741,63.165,63.1806,44908.0
2019-10-28 14:50:00,81.1,81.25,81.1,81.21,48143.0,63.1806,63.2975,63.1806,63.2663,48143.0
2019-10-28 15:00:00,81.2,81.27,81.15,81.17,40925.0,63.2585,63.313,63.2195,63.2351,40925.0
2019-10-28 15:10:00,81.16,81.22,81.11,81.16,47864.0,63.2273,63.2741,63.1884,63.2273,47864.0
2019-10-28 15:20:00,81.16,81.3,81.13,81.3,40353.0,63.2273,63.3364,63.204,63.3364,40353.0
2019-10-28 15:30:00,81.29,81.31,81.19,81.3,53324.0,63.3286,63.3442,63.2507,63.3364,53324.0
2019-10-28 15:40:00,81.3,81.48,81.29,81.48,83980.0,63.3364,63.4766,63.3286,63.4766,83980.0
2019-10-28 15:50:00,81.48,81.5,81.29,81.33,210604.0,63.4766,63.4922,63.3286,63.3598,210604.0
2019-10-29 09:30:00,81.11,81.55,81.07,81.17,69836.0,63.1884,63.5312,63.1572,63.2351,69836.0
2019-10-29 09:40:00,81.17,81.28,81.14,81.25,20989.0,63.2351,63.3208,63.2118,63.2975,20989.0
2019-10-29 09:50:00,81.23,81.31,81.17,81.22,64874.0,63.2819,63.3442,63.2351,63.2741,64874.0
2019-10-29 10:00:00,81.21,81.38,81.2,81.37,38946.0,63.2663,63.3987,63.2585,63.3909,38946.0
2019-10-29 10:10:00,81.37,81.38,81.22,81.33,32275.0,63.3909,63.3987,63.2741,63.3598,32275.0
2019-10-29 10:20:00,81.33,81.38,81.27,81.28,35362.0,63.3598,63.3987,63.313,63.3208,35362.0
2019-10-29 10:30:00,81.29,81.31,81.11,81.22,58595.0,63.3286,63.3442,63.1884,63.2741,58595.0
2019-10-29 10:40:00,81.2,81.27,81.15,81.26,43333.0,63.2585,63.313,63.2195,63.3052,43333.0
2019-10-29 10:50:00,81.25,81.32,81.25,81.29,41914.0,63.2975,63.352,63.2975,63.3286,41914.0
2019-10-29 11:00:00,81.29,81.43,81.26,81.43,30931.0,63.3286,63.4377,63.3052,63.4377,30931.0
2019-10-29 11:10:00,81.43,81.45,81.35,81.38,31366.0,63.4377,63.4533,63.3754,63.3987,31366.0
2019-10-29 11:20:00,81.39,81.42,81.33,81.41,27580.0,63.4065,63.4299,63.3598,63.4221,27580.0
2019-10-29 11:30:00,81.42,81.48,81.39,81.4,17229.0,63.4299,63.4766,63.4065,63.4143,17229.0
2019-10-29 11:40:00,81.41,81.44,81.39,81.41,17551.0,63.4221,63.4455,63.4065,63.4221,17551.0
2019-10-29 11:50:00,81.41,81.43,81.33,81.36,24811.0,63.4221,63.4377,63.3598,63.3831,24811.0
2019-10-29 12:00:00,81.35,81.54,81.31,81.54,33287.0,63.3754,63.5234,63.3442,63.5234,33287.0
2019-10-29 12:10:00,81.53,81.6,81.51,81.59,22084.0,63.5156,63.5701,63.5,63.5623,22084.0
2019-10-29 12:20:00,81.59,81.65,81.58,81.64,29113.0,63.5623,63.6091,63.5545,63.6013,29113.0
2019-10-29 12:30:00,81.64,81.66,81.62,81.63,21131.0,63.6013,63.6169,63.5857,63.5935,21131.0
2019-10-29 12:40:00,81.65,81.66,81.54,81.55,29866.0,63.6091,63.6169,63.5234,63.5312,29866.0
2019-10-29 12:50:00,81.54,81.56,81.49,81.56,20580.0,63.5234,63.539,63.4844,63.539,20580.0
2019-10-29 13:00:00,81.56,81.58,81.49,81.5,15873.0,63.539,63.5545,63.4844,63.4922,15873.0
2019-10-29 13:10:00,81.49,81.57,81.47,81.57,17148.0,63.4844,63.5467,63.4688,63.5467,17148.0
2019-10-29 13:20:00,81.58,81.59,81.51,81.52,19480.0,63.5545,63.5623,63.5,63.5078,19480.0
2019-10-29 13:30:00,81.51,81.54,81.43,81.46,20518.0,63.5,63.5234,63.4377,63.4611,20518.0
2019-10-29 13:40:00,81.45,81.47,81.43,81.46,11608.0,63.4533,63.4688,63.4377,63.4611,11608.0
2019-10-29 13:50:00,81.46,81.48,81.41,81.42,31547.0,63.4611,63.4766,63.4221,63.4299,31547.0
2019-10-29 14:00:00,81.43,81.43,81.33,81.34,14330.0,63.4377,63.4377,63.3598,63.3676,14330.0
2019-10-29 14:10:00,81.34,81.36,81.33,81.35,52972.0,63.3676,63.3831,63.3598,63.3754,52972.0
2019-10-29 14:20:00,81.36,81.37,81.3,81.36,56506.0,63.3831,63.3909,63.3364,63.3831,56506.0
2019-10-29 14:30:00,81.36,81.44,81.33,81.42,39374.0,63.3831,63.4455,63.3598,63.4299,39374.0
2019-10-29 14:40:00,81.43,81.47,81.38,81.42,55214.0,63.4377,63.4688,63.3987,63.4299,55214.0
2019-10-29 14:50:00,81.41,81.54,81.4,81.51,22944.0,63.4221,63.5234,63.4143,63.5,22944.0
2019-10-29 15:00:00,81.5,81.64,81.5,81.6,52889.0,63.4922,63.6013,63.4922,63.5701,52889.0
2019-10-29 15:10:00,81.6,81.7,81.6,81.66,31600.0,63.5701,63.648,63.5701,63.6169,31600.0
2019-10-29 15:20:00,81.67,81.72,81.62,81.62,28315.0,63.6247,63.6636,63.5857,63.5857,28315.0
2019-10-29 15:30:00,81.62,81.7,81.61,81.62,52562.0,63.5857,63.648,63.5779,63.5857,52562.0
2019-10-29 15:40:00,81.62,81.66,81.54,81.63,43498.0,63.5857,63.6169,63.5234,63.5935,43498.0
2019-10-29 15:50:00,81.63,81.83,81.61,81.72,216842.0,63.5935,63.7493,63.5779,63.6636,216842.0
2019-10-30 09:30:00,81.8,82.17,81.74,82.07,45956.0,63.7259,64.0142,63.6792,63.9363,45956.0
2019-10-30 09:40:00,82.01,82.06,81.68,81.71,26937.0,63.8895,63.9285,63.6324,63.6558,26937.0
2019-10-30 09:50:00,81.71,81.72,81.49,81.49,50273.0,63.6558,63.6636,63.4844,63.4844,50273.0
2019-10-30 10:00:00,81.5,81.69,81.43,81.62,72520.0,63.4922,63.6402,63.4377,63.5857,72520.0
2019-10-30 10:10:00,81.67,81.69,81.56,81.6,29695.0,63.6247,63.6402,63.539,63.5701,29695.0
2019-10-30 10:20:00,81.56,81.66,81.51,81.65,25892.0,63.539,63.6169,63.5,63.6091,25892.0
2019-10-30 10:30:00,81.64,81.87,81.6,81.8,35276.0,63.6013,63.7805,63.5701,63.7259,35276.0
2019-10-30 10:40:00,81.8,81.8,81.69,81.75,31103.0,63.7259,63.7259,63.6402,63.687,31103.0
2019-10-30 10:50:00,81.75,81.75,81.61,81.72,16969.0,63.687,63.687,63.5779,63.6636,16969.0
2019-10-30 11:00:00,81.72,81.91,81.71,81.79,25078.0,63.6636,63.8116,63.6558,63.7181,25078.0
2019-10-30 11:10:00,81.8,81.92,81.8,81.92,13629.0,63.7259,63.8194,63.7259,63.8194,13629.0
2019-10-30 11:20:00,81.9,81.93,81.87,81.91,28555.0,63.8038,63.8272,63.7805,63.8116,28555.0
2019-10-30 11:30:00,81.91,81.91,81.82,81.9,25498.0,63.8116,63.8116,63.7415,63.8038,25498.0
2019-10-30 11:40:00,81.89,81.99,81.88,81.93,30747.0,63.796,63.8739,63.7883,63.8272,30747.0
2019-10-30 11:50:00,81.94,82.07,81.92,82.06,26292.0,63.835,63.9363,63.8194,63.9285,26292.0
2019-10-30 12:00:00,82.05,82.08,82.0,82.06,24235.0,63.9207,63.9441,63.8817,63.9285,24235.0
2019-10-30 12:10:00,82.05,82.23,82.05,82.2,27401.0,63.9207,64.0609,63.9207,64.0375,27401.0
2019-10-30 12:20:00,82.23,82.28,82.18,82.18,32196.0,64.0609,64.0999,64.022,64.022,32196.0
2019-10-30 12:30:00,82.2,82.23,82.04,82.04,30707.0,64.0375,64.0609,63.9129,63.9129,30707.0
2019-10-30 12:40:00,82.06,82.17,82.02,82.17,22701.0,63.9285,64.0142,63.8973,64.0142,22701.0
2019-10-30 12:50:00,82.17,82.19,81.99,82.01,18530.0,64.0142,64.0298,63.8739,63.8895,18530.0
2019-10-30 13:00:00,82.01,82.03,81.98,82.03,24507.0,63.8895,63.9051,63.8662,63.9051,24507.0
2019-10-30 13:10:00,82.02,82.04,81.99,81.99,21776.0,63.8973,63.9129,63.8739,63.8739,21776.0
2019-10-30 13:20:00,82.0,82.06,81.97,82.03,21612.0,63.8817,63.9285,63.8584,63.9051,21612.0
2019-10-30 13:30:00,82.02,82.02,81.88,81.88,23801.0,63.8973,63.8973,63.7883,63.7883,23801.0
2019-10-30 13:40:00,81.87,81.92,81.84,81.88,25867.0,63.7805,63.8194,63.7571,63.7883,25867.0
2019-10-30 13:50:00,81.87,81.88,81.67,81.68,23625.0,63.7805,63.7883,63.6247,63.6324,23625.0
2019-10-30 14:00:00,81.71,81.79,81.64,81.76,21085.0,63.6558,63.7181,63.6013,63.6948,21085.0
2019-10-30 14:10:00,81.74,81.75,81.65,81.7,23374.0,63.6792,63.687,63.6091,63.648,23374.0
2019-10-30 14:20:00,81.7,81.74,81.65,81.72,26116.0,63.648,63.6792,63.6091,63.6636,26116.0
2019-10-30 14:30:00,81.71,81.71,81.41,81.44,34411.0,63.6558,63.6558,63.4221,63.4455,34411.0
2019-10-30 14:40:00,81.42,81.65,81.42,81.59,33090.0,63.4299,63.6091,63.4299,63.5623,33090.0
2019-10-30 14:50:00,81.57,81.89,81.57,81.84,31775.0,63.5467,63.796,63.5467,63.7571,31775.0
2019-10-30 15:00:00,81.84,82.02,81.84,82.0,34030.0,63.7571,63.8973,63.7571,63.8817,34030.0
2019-10-30 15:10:00,82.0,82.09,81.96,82.09,37376.0,63.8817,63.9519,63.8506,63.9519,37376.0
2019-10-30 15:20:00,82.09,82.17,82.08,82.11,35841.0,63.9519,64.0142,63.9441,63.9674,35841.0
2019-10-30 15:30:00,82.11,82.13,81.95,81.98,57921.0,63.9674,63.983,63.8428,63.8662,57921.0
2019-10-30 15:40:00,81.98,81.99,81.83,81.84,73463.0,63.8662,63.8739,63.7493,63.7571,73463.0
2019-10-30 15:50:00,81.84,81.97,81.75,81.81,286936.0,63.7571,63.8584,63.687,63.7337,286936.0
2019-10-31 09:30:00,82.03,82.07,81.7,81.93,35589.0,63.9051,63.9363,63.648,63.8272,35589.0
2019-10-31 09:40:00,81.91,82.28,81.86,82.26,25190.0,63.8116,64.0999,63.7727,64.0843,25190.0
2019-10-31 09:50:00,82.28,82.36,82.19,82.26,40701.0,64.0999,64.1622,64.0298,64.0843,40701.0
2019-10-31 10:00:00,82.24,82.36,82.22,82.26,58823.0,64.0687,64.1622,64.0531,64.0843,58823.0
2019-10-31 10:10:00,82.25,82.39,82.19,82.39,29991.0,64.0765,64.1856,64.0298,64.1856,29991.0
2019-10-31 10:20:00,82.39,82.44,82.27,82.36,68685.0,64.1856,64.2245,64.0921,64.1622,68685.0
2019-10-31 10:30:00,82.35,82.37,82.08,82.11,48380.0,64.1544,64.17,63.9441,63.9674,48380.0
2019-10-31 10:40:00,82.11,82.13,81.93,81.94,74525.0,63.9674,63.983,63.8272,63.835,74525.0
2019-10-31 10:50:00,81.95,82.03,81.87,81.95,34056.0,63.8428,63.9051,63.7805,63.8428,34056.0
2019-10-31 11:00:00,81.97,82.08,81.96,82.02,24118.0,63.8584,63.9441,63.8506,63.8973,24118.0
2019-10-31 11:10:00,82.03,82.05,81.87,81.9,36841.0,63.9051,63.9207,63.7805,63.8038,36841.0
2019-10-31 11:20:00,81.89,82.01,81.87,81.95,23700.0,63.796,63.8895,63.7805,63.8428,23700.0
2019-10-31 11:30:00,81.95,81.97,81.86,81.93,23502.0,63.8428,63.8584,63.7727,63.8272,23502.0
2019-10-31 11:40:00,81.92,81.94,81.85,81.91,55796.0,63.8194,63.835,63.7649,63.8116,55796.0
2019-10-31 11:50:00,81.91,82.1,81.88,82.06,18502.0,63.8116,63.9596,63.7883,63.9285,18502.0
2019-10-31 12:00:00,82.06,82.07,81.96,82.03,26354.0,63.9285,63.9363,63.8506,63.9051,26354.0
2019-10-31 12:10:00,82.02,82.06,81.95,81.99,17852.0,63.8973,63.9285,63.8428,63.8739,17852.0
2019-10-31 12:20:00,81.98,82.0,81.92,82.0,19423.0,63.8662,63.8817,63.8194,63.8817,19423.0
2019-10-31 12:30:00,82.0,82.03,81.92,81.92,17323.0,63.8817,63.9051,63.8194,63.8194,17323.0
2019-10-31 12:40:00,81.93,82.0,81.92,81.94,12158.0,63.8272,63.8817,63.8194,63.835,12158.0
2019-10-31 12:50:00,81.93,82.06,81.93,82.05,14233.0,63.8272,63.9285,63.8272,63.9207,14233.0
2019-10-31 13:00:00,82.04,82.12,82.04,82.08,18201.0,63.9129,63.9752,63.9129,63.9441,18201.0
2019-10-31 13:10:00,82.06,82.08,81.96,81.97,17400.0,63.9285,63.9441,63.8506,63.8584,17400.0
2019-10-31 13:20:00,81.97,82.02,81.94,82.0,17326.0,63.8584,63.8973,63.835,63.8817,17326.0
2019-10-31 13:30:00,81.99,82.08,81.99,82.05,25654.0,63.8739,63.9441,63.8739,63.9207,25654.0
2019-10-31 13:40:00,82.06,82.17,82.05,82.12,18481.0,63.9285,64.0142,63.9207,63.9752,18481.0
2019-10-31 13:50:00,82.12,82.24,82.1,82.22,36407.0,63.9752,64.0687,63.9596,64.0531,36407.0
2019-10-31 14:00:00,82.21,82.21,82.05,82.07,17153.0,64.0453,64.0453,63.9207,63.9363,17153.0
2019-10-31 14:10:00,82.07,82.08,81.95,82.01,17098.0,63.9363,63.9441,63.8428,63.8895,17098.0
2019-10-31 14:20:00,82.0,82.05,81.99,82.02,15077.0,63.8817,63.9207,63.8739,63.8973,15077.0
2019-10-31 14:30:00,82.02,82.16,82.02,82.15,18860.0,63.8973,64.0064,63.8973,63.9986,18860.0
2019-10-31 14:40:00,82.15,82.17,82.11,82.14,25743.0,63.9986,64.0142,63.9674,63.9908,25743.0
2019-10-31 14:50:00,82.14,82.28,82.14,82.27,26502.0,63.9908,64.0999,63.9908,64.0921,26502.0
2019-10-31 15:00:00,82.27,82.36,82.2,82.36,26168.0,64.0921,64.1622,64.0375,64.1622,26168.0
2019-10-31 15:10:00,82.36,82.37,82.31,82.35,38475.0,64.1622,64.17,64.1232,64.1544,38475.0
2019-10-31 15:20:00,82.36,82.38,82.22,82.28,48562.0,64.1622,64.1778,64.0531,64.0999,48562.0
2019-10-31 15:30:00,82.29,82.37,82.25,82.34,48595.0,64.1077,64.17,64.0765,64.1466,48595.0
2019-10-31 15:40:00,82.34,82.38,82.23,82.27,51669.0,64.1466,64.1778,64.0609,64.0921,51669.0
2019-10-31 15:50:00,82.28,82.59,82.21,82.59,246913.0,64.0999,64.3414,64.0453,64.3414,246913.0
2019-11-01 09:30:00,83.25,83.38,82.68,82.9,86136.0,64.8555,64.9568,64.4115,64.5829,86136.0
2019-11-01 09:40:00,82.91,83.18,82.85,83.09,28827.0,64.5907,64.801,64.5439,64.7309,28827.0
2019-11-01 09:50:00,83.09,83.16,82.82,82.94,55924.0,64.7309,64.7854,64.5206,64.614,55924.0
2019-11-01 10:00:00,82.9,83.01,82.7,82.77,83500.0,64.5829,64.6686,64.4271,64.4816,83500.0
2019-11-01 10:10:00,82.78,82.82,82.57,82.78,44242.0,64.4894,64.5206,64.3258,64.4894,44242.0
2019-11-01 10:20:00,82.76,82.89,82.71,82.77,65324.0,64.4738,64.5751,64.4349,64.4816,65324.0
2019-11-01 10:30:00,82.78,83.35,82.77,83.33,80000.0,64.4894,64.9334,64.4816,64.9179,80000.0
2019-11-01 10:40:00,83.31,83.35,83.02,83.04,96563.0,64.9023,64.9334,64.6764,64.6919,96563.0
2019-11-01 10:50:00,83.04,83.08,82.87,82.87,23568.0,64.6919,64.7231,64.5595,64.5595,23568.0
2019-11-01 11:00:00,82.89,82.94,82.79,82.9,28916.0,64.5751,64.614,64.4972,64.5829,28916.0
2019-11-01 11:10:00,82.89,83.14,82.89,83.05,46054.0,64.5751,64.7699,64.5751,64.6997,46054.0
2019-11-01 11:20:00,83.07,83.24,83.06,83.15,31555.0,64.7153,64.8478,64.7075,64.7776,31555.0
2019-11-01 11:30:00,83.14,83.2,83.08,83.09,29384.0,64.7699,64.8166,64.7231,64.7309,29384.0
2019-11-01 11:40:00,83.09,83.15,83.08,83.09,44055.0,64.7309,64.7776,64.7231,64.7309,44055.0
2019-11-01 11:50:00,83.09,83.3,83.07,83.29,43602.0,64.7309,64.8945,64.7153,64.8867,43602.0
2019-11-01 12:00:00,83.26,83.42,83.19,83.37,59379.0,64.8633,64.988,64.8088,64.949,59379.0
2019-11-01 12:10:00,83.36,83.58,83.29,83.58,66815.0,64.9412,65.1126,64.8867,65.1126,66815.0
2019-11-01 12:20:00,83.58,83.69,83.42,83.46,50447.0,65.1126,65.1983,64.988,65.0191,50447.0
2019-11-01 12:30:00,83.48,83.5,83.38,83.47,22361.0,65.0347,65.0503,64.9568,65.0269,22361.0
2019-11-01 12:40:00,83.47,83.5,83.37,83.4,23715.0,65.0269,65.0503,64.949,64.9724,23715.0
2019-11-01 12:50:00,83.4,83.45,83.3,83.37,34661.0,64.9724,65.0114,64.8945,64.949,34661.0
2019-11-01 13:00:00,83.38,83.45,83.32,83.45,28063.0,64.9568,65.0114,64.9101,65.0114,28063.0
2019-11-01 13:10:00,83.45,83.51,83.37,83.4,23028.0,65.0114,65.0581,64.949,64.9724,23028.0
2019-11-01 13:20:00,83.4,83.54,83.38,83.54,25250.0,64.9724,65.0815,64.9568,65.0815,25250.0
2019-11-01 13:30:00,83.54,83.56,83.47,83.52,27871.0,65.0815,65.097,65.0269,65.0659,27871.0
2019-11-01 13:40:00,83.52,83.59,83.43,83.43,35595.0,65.0659,65.1204,64.9958,64.9958,35595.0
2019-11-01 13:50:00,83.46,83.54,83.45,83.5,25623.0,65.0191,65.0815,65.0114,65.0503,25623.0
2019-11-01 14:00:00,83.51,83.58,83.5,83.54,32913.0,65.0581,65.1126,65.0503,65.0815,32913.0
2019-11-01 14:10:00,83.53,83.56,83.46,83.46,35315.0,65.0737,65.097,65.0191,65.0191,35315.0
2019-11-01 14:20:00,83.46,83.49,83.42,83.46,31711.0,65.0191,65.0425,64.988,65.0191,31711.0
2019-11-01 14:30:00,83.47,83.56,83.46,83.55,36097.0,65.0269,65.097,65.0191,65.0893,36097.0
2019-11-01 14:40:00,83.55,83.58,83.53,83.58,31475.0,65.0893,65.1126,65.0737,65.1126,31475.0
2019-11-01 14:50:00,83.59,83.66,83.58,83.63,22231.0,65.1204,65.175,65.1126,65.1516,22231.0
2019-11-01 15:00:00,83.63,83.66,83.59,83.65,23404.0,65.1516,65.175,65.1204,65.1672,23404.0
2019-11-01 15:10:00,83.65,83.73,83.64,83.69,37388.0,65.1672,65.2295,65.1594,65.1983,37388.0
2019-11-01 15:20:00,83.7,83.7,83.57,83.58,47949.0,65.2061,65.2061,65.1048,65.1126,47949.0
2019-11-01 15:30:00,83.58,83.61,83.47,83.54,57579.0,65.1126,65.136,65.0269,65.0815,57579.0
2019-11-01 15:40:00,83.54,83.54,83.22,83.23,136495.0,65.0815,65.0815,64.8322,64.84,136495.0
2019-11-01 15:50:00,83.23,83.45,83.19,83.29,349436.0,64.84,65.0114,64.8088,64.8867,349436.0
2019-11-04 09:30:00,83.04,83.23,82.71,83.09,58439.0,64.6919,64.84,64.4349,64.7309,58439.0
2019-11-04 09:40:00,83.04,83.13,82.91,83.13,31878.0,64.6919,64.7621,64.5907,64.7621,31878.0
2019-11-04 09:50:00,83.13,83.25,82.93,83.01,34680.0,64.7621,64.8555,64.6063,64.6686,34680.0
2019-11-04 10:00:00,83.03,83.26,82.99,83.25,52185.0,64.6842,64.8633,64.653,64.8555,52185.0
2019-11-04 10:10:00,83.27,83.33,83.15,83.28,24470.0,64.8711,64.9179,64.7776,64.8789,24470.0
2019-11-04 10:20:00,83.28,83.37,83.27,83.36,14376.0,64.8789,64.949,64.8711,64.9412,14376.0
2019-11-04 10:30:00,83.36,83.46,83.34,83.35,25742.0,64.9412,65.0191,64.9257,64.9334,25742.0
2019-11-04 10:40:00,83.34,83.41,83.27,83.38,20960.0,64.9257,64.9802,64.8711,64.9568,20960.0
2019-11-04 10:50:00,83.37,83.38,83.24,83.33,16375.0,64.949,64.9568,64.8478,64.9179,16375.0
2019-11-04 11:00:00,83.34,83.4,83.33,83.35,20270.0,64.9257,64.9724,64.9179,64.9334,20270.0
2019-11-04 11:10:00,83.33,83.37,83.27,83.3,18687.0,64.9179,64.949,64.8711,64.8945,18687.0
2019-11-04 11:20:00,83.29,83.34,83.19,83.19,24412.0,64.8867,64.9257,64.8088,64.8088,24412.0
2019-11-04 11:30:00,83.18,83.19,83.04,83.06,75791.0,64.801,64.8088,64.6919,64.7075,75791.0
2019-11-04 11:40:00,83.06,83.14,83.04,83.13,31911.0,64.7075,64.7699,64.6919,64.7621,31911.0
2019-11-04 11:50:00,83.11,83.19,83.1,83.18,25409.0,64.7465,64.8088,64.7387,64.801,25409.0
2019-11-04 12:00:00,83.18,83.34,83.16,83.34,95741.0,64.801,64.9257,64.7854,64.9257,95741.0
2019-11-04 12:10:00,83.34,83.35,83.3,83.33,22770.0,64.9257,64.9334,64.8945,64.9179,22770.0
2019-11-04 12:20:00,83.33,83.34,83.24,83.26,18589.0,64.9179,64.9257,64.8478,64.8633,18589.0
2019-11-04 12:30:00,83.27,83.31,83.25,83.25,17259.0,64.8711,64.9023,64.8555,64.8555,17259.0
2019-11-04 12:40:00,83.25,83.3,83.12,83.12,21336.0,64.8555,64.8945,64.7543,64.7543,21336.0
2019-11-04 12:50:00,83.11,83.21,83.1,83.12,22336.0,64.7465,64.8244,64.7387,64.7543,22336.0
2019-11-04 13:00:00,83.11,83.15,83.07,83.11,30361.0,64.7465,64.7776,64.7153,64.7465,30361.0
2019-11-04 13:10:00,83.1,83.1,82.98,83.04,47432.0,64.7387,64.7387,64.6452,64.6919,47432.0
2019-11-04 13:20:00,83.03,83.13,83.02,83.12,24925.0,64.6842,64.7621,64.6764,64.7543,24925.0
2019-11-04 13:30:00,83.13,83.16,83.1,83.15,28330.0,64.7621,64.7854,64.7387,64.7776,28330.0
2019-11-04 13:40:00,83.15,83.22,83.13,83.15,47416.0,64.7776,64.8322,64.7621,64.7776,47416.0
2019-11-04 13:50:00,83.14,83.15,82.96,83.0,27000.0,64.7699,64.7776,64.6296,64.6608,27000.0
2019-11-04 14:00:00,83.01,83.05,82.96,82.99,33669.0,64.6686,64.6997,64.6296,64.653,33669.0
2019-11-04 14:10:00,82.98,83.07,82.97,83.07,63841.0,64.6452,64.7153,64.6374,64.7153,63841.0
2019-11-04 14:20:00,83.08,83.2,83.07,83.2,36364.0,64.7231,64.8166,64.7153,64.8166,36364.0
2019-11-04 14:30:00,83.2,83.33,83.16,83.33,84606.0,64.8166,64.9179,64.7854,64.9179,84606.0
2019-11-04 14:40:00,83.33,83.34,83.07,83.07,71771.0,64.9179,64.9257,64.7153,64.7153,71771.0
2019-11-04 14:50:00,83.08,83.08,82.99,82.99,39474.0,64.7231,64.7231,64.653,64.653,39474.0
2019-11-04 15:00:00,83.01,83.05,82.96,82.97,50602.0,64.6686,64.6997,64.6296,64.6374,50602.0
2019-11-04 15:10:00,82.96,82.96,82.78,82.79,78346.0,64.6296,64.6296,64.4894,64.4972,78346.0
2019-11-04 15:20:00,82.79,82.82,82.65,82.68,71659.0,64.4972,64.5206,64.3881,64.4115,71659.0
2019-11-04 15:30:00,82.68,82.69,82.55,82.66,82564.0,64.4115,64.4193,64.3102,64.3959,82564.0
2019-11-04 15:40:00,82.67,82.78,82.67,82.76,124357.0,64.4037,64.4894,64.4037,64.4738,124357.0
2019-11-04 15:50:00,82.76,83.08,82.75,83.05,305539.0,64.4738,64.7231,64.466,64.6997,305539.0
2019-11-05 09:30:00,82.76,82.87,82.42,82.46,64349.0,64.4738,64.5595,64.2089,64.2401,64349.0
2019-11-05 09:40:00,82.46,82.56,82.33,82.55,51821.0,64.2401,64.318,64.1388,64.3102,51821.0
2019-11-05 09:50:00,82.56,82.58,82.29,82.33,28816.0,64.318,64.3336,64.1077,64.1388,28816.0
2019-11-05 10:00:00,82.33,82.44,82.15,82.2,100121.0,64.1388,64.2245,63.9986,64.0375,100121.0
2019-11-05 10:10:00,82.22,82.26,82.12,82.14,72062.0,64.0531,64.0843,63.9752,63.9908,72062.0
2019-11-05 10:20:00,82.13,82.22,82.11,82.16,167014.0,63.983,64.0531,63.9674,64.0064,167014.0
2019-11-05 10:30:00,82.15,82.2,82.11,82.17,32135.0,63.9986,64.0375,63.9674,64.0142,32135.0
2019-11-05 10:40:00,82.16,82.19,82.08,82.11,61306.0,64.0064,64.0298,63.9441,63.9674,61306.0
2019-11-05 10:50:00,82.1,82.13,81.88,81.96,98609.0,63.9596,63.983,63.7883,63.8506,98609.0
2019-11-05 11:00:00,81.97,82.0,81.89,81.95,46427.0,63.8584,63.8817,63.796,63.8428,46427.0
2019-11-05 11:10:00,81.95,82.08,81.94,82.01,29402.0,63.8428,63.9441,63.835,63.8895,29402.0
2019-11-05 11:20:00,81.99,82.02,81.9,81.97,32821.0,63.8739,63.8973,63.8038,63.8584,32821.0
2019-11-05 11:30:00,81.97,82.19,81.97,82.07,101268.0,63.8584,64.0298,63.8584,63.9363,101268.0
2019-11-05 11:40:00,82.08,82.12,81.84,81.84,127769.0,63.9441,63.9752,63.7571,63.7571,127769.0
2019-11-05 11:50:00,81.84,81.94,81.83,81.91,27743.0,63.7571,63.835,63.7493,63.8116,27743.0
2019-11-05 12:00:00,81.91,81.96,81.82,81.83,30577.0,63.8116,63.8506,63.7415,63.7493,30577.0
2019-11-05 12:10:00,81.83,81.83,81.62,81.63,32960.0,63.7493,63.7493,63.5857,63.5935,32960.0
2019-11-05 12:20:00,81.62,81.7,81.59,81.66,26301.0,63.5857,63.648,63.5623,63.6169,26301.0
2019-11-05 12:30:00,81.66,81.73,81.65,81.71,19050.0,63.6169,63.6714,63.6091,63.6558,19050.0
2019-11-05 12:40:00,81.72,81.81,81.67,81.8,24735.0,63.6636,63.7337,63.6247,63.7259,24735.0
2019-11-05 12:50:00,81.8,81.9,81.78,81.88,30923.0,63.7259,63.8038,63.7103,63.7883,30923.0
2019-11-05 13:00:00,81.88,81.88,81.75,81.75,29756.0,63.7883,63.7883,63.687,63.687,29756.0
2019-11-05 13:10:00,81.75,81.78,81.71,81.76,31277.0,63.687,63.7103,63.6558,63.6948,31277.0
2019-11-05 13:20:00,81.76,81.81,81.75,81.77,21298.0,63.6948,63.7337,63.687,63.7026,21298.0
2019-11-05 13:30:00,81.78,81.79,81.66,81.67,25686.0,63.7103,63.7181,63.6169,63.6247,25686.0
2019-11-05 13:40:00,81.67,81.75,81.66,81.75,66283.0,63.6247,63.687,63.6169,63.687,66283.0
2019-11-05 13:50:00,81.78,81.86,81.74,81.84,20857.0,63.7103,63.7727,63.6792,63.7571,20857.0
2019-11-05 14:00:00,81.86,81.95,81.85,81.94,27152.0,63.7727,63.8428,63.7649,63.835,27152.0
2019-11-05 14:10:00,81.95,81.95,81.86,81.89,24910.0,63.8428,63.8428,63.7727,63.796,24910.0
2019-11-05 14:20:00,81.9,81.9,81.82,81.84,17146.0,63.8038,63.8038,63.7415,63.7571,17146.0
2019-11-05 14:30:00,81.84,81.85,81.71,81.71,30946.0,63.7571,63.7649,63.6558,63.6558,30946.0
2019-11-05 14:40:00,81.71,81.84,81.7,81.84,105068.0,63.6558,63.7571,63.648,63.7571,105068.0
2019-11-05 14:50:00,81.85,81.89,81.78,81.79,26618.0,63.7649,63.796,63.7103,63.7181,26618.0
2019-11-05 15:00:00,81.78,81.84,81.75,81.76,42707.0,63.7103,63.7571,63.687,63.6948,42707.0
2019-11-05 15:10:00,81.76,81.77,81.64,81.64,38294.0,63.6948,63.7026,63.6013,63.6013,38294.0
2019-11-05 15:20:00,81.63,81.7,81.62,81.62,40450.0,63.5935,63.648,63.5857,63.5857,40450.0
2019-11-05 15:30:00,81.63,81.64,81.47,81.53,82570.0,63.5935,63.6013,63.4688,63.5156,82570.0
2019-11-05 15:40:00,81.53,81.62,81.48,81.52,90857.0,63.5156,63.5857,63.4766,63.5078,90857.0
2019-11-05 15:50:00,81.52,81.57,81.33,81.34,388793.0,63.5078,63.5467,63.3598,63.3676,388793.0
2019-11-06 09:30:00,81.36,81.44,81.0,81.28,108490.0,63.3831,63.4455,63.1027,63.3208,108490.0
2019-11-06 09:40:00,81.25,81.25,80.81,80.95,87493.0,63.2975,63.2975,62.9547,63.0637,87493.0
2019-11-06 09:50:00,80.95,81.1,80.92,81.0,124686.0,63.0637,63.1806,63.0404,63.1027,124686.0
2019-11-06 10:00:00,81.0,81.18,80.95,81.14,82992.0,63.1027,63.2429,63.0637,63.2118,82992.0
2019-11-06 10:10:00,81.13,81.27,81.05,81.27,122499.0,63.204,63.313,63.1416,63.313,122499.0
2019-11-06 10:20:00,81.25,81.32,81.19,81.31,52996.0,63.2975,63.352,63.2507,63.3442,52996.0
2019-11-06 10:30:00,81.31,81.42,81.14,81.15,63294.0,63.3442,63.4299,63.2118,63.2195,63294.0
2019-11-06 10:40:00,81.14,81.16,80.94,81.06,56086.0,63.2118,63.2273,63.056,63.1494,56086.0
2019-11-06 10:50:00,81.06,81.11,81.04,81.08,41408.0,63.1494,63.1884,63.1339,63.165,41408.0
2019-11-06 11:00:00,81.09,81.2,81.04,81.2,37806.0,63.1728,63.2585,63.1339,63.2585,37806.0
2019-11-06 11:10:00,81.21,81.32,81.19,81.19,33080.0,63.2663,63.352,63.2507,63.2507,33080.0
2019-11-06 11:20:00,81.2,81.2,81.08,81.17,36083.0,63.2585,63.2585,63.165,63.2351,36083.0
2019-11-06 11:30:00,81.16,81.2,81.05,81.12,32185.0,63.2273,63.2585,63.1416,63.1962,32185.0
2019-11-06 11:40:00,81.11,81.24,81.08,81.17,46587.0,63.1884,63.2897,63.165,63.2351,46587.0
2019-11-06 11:50:00,81.17,81.2,81.09,81.11,32597.0,63.2351,63.2585,63.1728,63.1884,32597.0
2019-11-06 12:00:00,81.11,81.15,81.04,81.07,27675.0,63.1884,63.2195,63.1339,63.1572,27675.0
2019-11-06 12:10:00,81.06,81.18,81.06,81.17,27726.0,63.1494,63.2429,63.1494,63.2351,27726.0
2019-11-06 12:20:00,81.17,81.19,81.1,81.11,27164.0,63.2351,63.2507,63.1806,63.1884,27164.0
2019-11-06 12:30:00,81.11,81.17,81.07,81.15,34149.0,63.1884,63.2351,63.1572,63.2195,34149.0
2019-11-06 12:40:00,81.15,81.18,81.0,81.01,64965.0,63.2195,63.2429,63.1027,63.1105,64965.0
2019-11-06 12:50:00,81.0,81.08,80.95,81.01,83075.0,63.1027,63.165,63.0637,63.1105,83075.0
2019-11-06 13:00:00,81.01,81.22,81.0,81.17,165262.0,63.1105,63.2741,63.1027,63.2351,165262.0
2019-11-06 13:10:00,81.18,81.18,81.07,81.09,76647.0,63.2429,63.2429,63.1572,63.1728,76647.0
2019-11-06 13:20:00,81.12,81.16,81.09,81.13,61254.0,63.1962,63.2273,63.1728,63.204,61254.0
2019-11-06 13:30:00,81.13,81.18,81.1,81.16,114652.0,63.204,63.2429,63.1806,63.2273,114652.0
2019-11-06 13:40:00,81.17,81.23,81.13,81.18,41075.0,63.2351,63.2819,63.204,63.2429,41075.0
2019-11-06 13:50:00,81.2,81.2,81.11,81.16,22826.0,63.2585,63.2585,63.1884,63.2273,22826.0
2019-11-06 14:00:00,81.15,81.22,81.1,81.21,37665.0,63.2195,63.2741,63.1806,63.2663,37665.0
2019-11-06 14:10:00,81.21,81.25,81.18,81.2,37743.0,63.2663,63.2975,63.2429,63.2585,37743.0
2019-11-06 14:20:00,81.2,81.24,81.15,81.18,51676.0,63.2585,63.2897,63.2195,63.2429,51676.0
2019-11-06 14:30:00,81.17,81.18,81.01,81.04,120572.0,63.2351,63.2429,63.1105,63.1339,120572.0
2019-11-06 14:40:00,81.04,81.09,81.0,81.06,64259.0,63.1339,63.1728,63.1027,63.1494,64259.0
2019-11-06 14:50:00,81.06,81.09,81.02,81.03,62621.0,63.1494,63.1728,63.1183,63.1261,62621.0
2019-11-06 15:00:00,81.04,81.04,80.96,80.98,92984.0,63.1339,63.1339,63.0715,63.0871,92984.0
2019-11-06 15:10:00,80.98,81.02,80.97,80.97,42829.0,63.0871,63.1183,63.0793,63.0793,42829.0
2019-11-06 15:20:00,80.98,80.99,80.94,80.96,54252.0,63.0871,63.0949,63.056,63.0715,54252.0
2019-11-06 15:30:00,80.97,81.02,80.93,80.99,132315.0,63.0793,63.1183,63.0482,63.0949,132315.0
2019-11-06 15:40:00,80.98,80.99,80.9,80.92,123350.0,63.0871,63.0949,63.0248,63.0404,123350.0
2019-11-06 15:50:00,80.93,80.98,80.9,80.94,359433.0,63.0482,63.0871,63.0248,63.056,359433.0
2019-11-07 09:30:00,80.62,80.75,80.45,80.72,112784.0,62.8067,62.9079,62.6742,62.8846,112784.0
2019-11-07 09:40:00,80.7,81.0,80.7,80.91,58018.0,62.869,63.1027,62.869,63.0326,58018.0
2019-11-07 09:50:00,80.92,80.94,80.69,80.72,65637.0,63.0404,63.056,62.8612,62.8846,65637.0
2019-11-07 10:00:00,80.71,80.8,80.57,80.58,129809.0,62.8768,62.9469,62.7677,62.7755,129809.0
2019-11-07 10:10:00,80.59,80.59,80.4,80.5,87146.0,62.7833,62.7833,62.6353,62.7132,87146.0
2019-11-07 10:20:00,80.5,80.54,80.4,80.49,94513.0,62.7132,62.7443,62.6353,62.7054,94513.0
2019-11-07 10:30:00,80.5,80.53,80.36,80.41,73984.0,62.7132,62.7365,62.6041,62.6431,73984.0
2019-11-07 10:40:00,80.4,80.46,80.39,80.41,80252.0,62.6353,62.682,62.6275,62.6431,80252.0
2019-11-07 10:50:00,80.41,80.43,80.26,80.27,44235.0,62.6431,62.6586,62.5262,62.534,44235.0
2019-11-07 11:00:00,80.27,80.27,80.04,80.06,50425.0,62.534,62.534,62.3548,62.3704,50425.0
2019-11-07 11:10:00,80.05,80.26,80.04,80.26,35512.0,62.3626,62.5262,62.3548,62.5262,35512.0
2019-11-07 11:20:00,80.25,80.3,80.24,80.28,24963.0,62.5184,62.5574,62.5106,62.5418,24963.0
2019-11-07 11:30:00,80.26,80.3,80.16,80.17,19077.0,62.5262,62.5574,62.4483,62.4561,19077.0
2019-11-07 11:40:00,80.16,80.26,80.07,80.22,34388.0,62.4483,62.5262,62.3782,62.495,34388.0
2019-11-07 11:50:00,80.23,80.41,80.2,80.39,39507.0,62.5028,62.6431,62.4795,62.6275,39507.0
2019-11-07 12:00:00,80.42,80.48,80.22,80.24,41274.0,62.6508,62.6976,62.495,62.5106,41274.0
2019-11-07 12:10:00,80.24,80.24,80.05,80.1,34451.0,62.5106,62.5106,62.3626,62.4016,34451.0
2019-11-07 12:20:00,80.09,80.2,80.04,80.09,28291.0,62.3938,62.4795,62.3548,62.3938,28291.0
2019-11-07 12:30:00,80.1,80.1,79.95,79.97,50860.0,62.4016,62.4016,62.2847,62.3003,50860.0
2019-11-07 12:40:00,79.97,80.05,79.94,80.0,89907.0,62.3003,62.3626,62.2769,62.3236,89907.0
2019-11-07 12:50:00,80.0,80.11,79.97,80.06,118478.0,62.3236,62.4093,62.3003,62.3704,118478.0
2019-11-07 13:00:00,80.06,80.24,80.05,80.17,27478.0,62.3704,62.5106,62.3626,62.4561,27478.0
2019-11-07 13:10:00,80.17,80.18,80.08,80.1,30998.0,62.4561,62.4639,62.386,62.4016,30998.0
2019-11-07 13:20:00,80.1,80.19,80.04,80.17,23727.0,62.4016,62.4717,62.3548,62.4561,23727.0
2019-11-07 13:30:00,80.17,80.21,80.1,80.1,244784.0,62.4561,62.4872,62.4016,62.4016,244784.0
2019-11-07 13:40:00,80.1,80.13,80.07,80.12,20324.0,62.4016,62.4249,62.3782,62.4171,20324.0
2019-11-07 13:50:00,80.12,80.24,80.12,80.16,64375.0,62.4171,62.5106,62.4171,62.4483,64375.0
2019-11-07 14:00:00,80.14,80.19,80.07,80.09,23963.0,62.4327,62.4717,62.3782,62.3938,23963.0
2019-11-07 14:10:00,80.1,80.21,80.08,80.21,17936.0,62.4016,62.4872,62.386,62.4872,17936.0
2019-11-07 14:20:00,80.23,80.25,80.15,80.19,78495.0,62.5028,62.5184,62.4405,62.4717,78495.0
2019-11-07 14:30:00,80.18,80.2,80.12,80.16,50619.0,62.4639,62.4795,62.4171,62.4483,50619.0
2019-11-07 14:40:00,80.17,80.27,80.09,80.2,88063.0,62.4561,62.534,62.3938,62.4795,88063.0
2019-11-07 14:50:00,80.19,80.31,80.16,80.3,86721.0,62.4717,62.5652,62.4483,62.5574,86721.0
2019-11-07 15:00:00,80.31,80.37,80.26,80.27,31771.0,62.5652,62.6119,62.5262,62.534,31771.0
2019-11-07 15:10:00,80.27,80.37,80.27,80.37,58066.0,62.534,62.6119,62.534,62.6119,58066.0
2019-11-07 15:20:00,80.37,80.54,80.34,80.43,89275.0,62.6119,62.7443,62.5885,62.6586,89275.0
2019-11-07 15:30:00,80.43,80.47,80.29,80.3,91398.0,62.6586,62.6898,62.5496,62.5574,91398.0
2019-11-07 15:40:00,80.31,80.37,80.21,80.32,141094.0,62.5652,62.6119,62.4872,62.5729,141094.0
2019-11-07 15:50:00,80.33,80.37,80.23,80.31,290607.0,62.5807,62.6119,62.5028,62.5652,290607.0
2019-11-08 09:30:00,80.3,80.77,80.07,80.6,90191.0,62.5574,62.9235,62.3782,62.7911,90191.0
2019-11-08 09:40:00,80.62,80.67,80.44,80.44,66074.0,62.8067,62.8456,62.6664,62.6664,66074.0
2019-11-08 09:50:00,80.44,80.69,80.39,80.67,56211.0,62.6664,62.8612,62.6275,62.8456,56211.0
2019-11-08 10:00:00,80.68,80.97,80.63,80.7,88845.0,62.8534,63.0793,62.8144,62.869,88845.0
2019-11-08 10:10:00,80.7,80.71,80.54,80.56,50472.0,62.869,62.8768,62.7443,62.7599,50472.0
2019-11-08 10:20:00,80.54,80.7,80.5,80.66,124303.0,62.7443,62.869,62.7132,62.8378,124303.0
2019-11-08 10:30:00,80.68,80.84,80.62,80.71,84201.0,62.8534,62.978,62.8067,62.8768,84201.0
2019-11-08 10:40:00,80.7,80.72,80.46,80.55,87904.0,62.869,62.8846,62.682,62.7521,87904.0
2019-11-08 10:50:00,80.56,80.57,80.43,80.5,66973.0,62.7599,62.7677,62.6586,62.7132,66973.0
2019-11-08 11:00:00,80.51,80.51,80.43,80.48,44864.0,62.721,62.721,62.6586,62.6976,44864.0
2019-11-08 11:10:00,80.46,80.49,80.38,80.46,38228.0,62.682,62.7054,62.6197,62.682,38228.0
2019-11-08 11:20:00,80.45,80.52,80.41,80.52,47666.0,62.6742,62.7288,62.6431,62.7288,47666.0
2019-11-08 11:30:00,80.54,80.61,80.5,80.6,26436.0,62.7443,62.7989,62.7132,62.7911,26436.0
2019-11-08 11:40:00,80.61,80.69,80.55,80.69,32053.0,62.7989,62.8612,62.7521,62.8612,32053.0
2019-11-08 11:50:00,80.68,80.68,80.55,80.56,22519.0,62.8534,62.8534,62.7521,62.7599,22519.0
2019-11-08 12:00:00,80.56,80.57,80.47,80.54,30276.0,62.7599,62.7677,62.6898,62.7443,30276.0
2019-11-08 12:10:00,80.54,80.55,80.4,80.41,87346.0,62.7443,62.7521,62.6353,62.6431,87346.0
2019-11-08 12:20:00,80.4,80.4,80.2,80.23,29384.0,62.6353,62.6353,62.4795,62.5028,29384.0
2019-11-08 12:30:00,80.23,80.34,80.18,80.34,58105.0,62.5028,62.5885,62.4639,62.5885,58105.0
2019-11-08 12:40:00,80.35,80.42,80.35,80.39,29858.0,62.5963,62.6508,62.5963,62.6275,29858.0
2019-11-08 12:50:00,80.39,80.45,80.36,80.41,28172.0,62.6275,62.6742,62.6041,62.6431,28172.0
2019-11-08 13:00:00,80.41,80.43,80.37,80.43,22840.0,62.6431,62.6586,62.6119,62.6586,22840.0
2019-11-08 13:10:00,80.42,80.46,80.35,80.35,26786.0,62.6508,62.682,62.5963,62.5963,26786.0
2019-11-08 13:20:00,80.34,80.36,80.28,80.31,29704.0,62.5885,62.6041,62.5418,62.5652,29704.0
2019-11-08 13:30:00,80.32,80.34,80.28,80.34,38604.0,62.5729,62.5885,62.5418,62.5885,38604.0
2019-11-08 13:40:00,80.34,80.35,80.31,80.31,34352.0,62.5885,62.5963,62.5652,62.5652,34352.0
2019-11-08 13:50:00,80.31,80.31,80.22,80.24,40036.0,62.5652,62.5652,62.495,62.5106,40036.0
2019-11-08 14:00:00,80.25,80.27,80.2,80.26,30962.0,62.5184,62.534,62.4795,62.5262,30962.0
2019-11-08 14:10:00,80.26,80.33,80.24,80.33,35146.0,62.5262,62.5807,62.5106,62.5807,35146.0
2019-11-08 14:20:00,80.33,80.37,80.3,80.3,34420.0,62.5807,62.6119,62.5574,62.5574,34420.0
2019-11-08 14:30:00,80.3,80.32,80.25,80.26,39269.0,62.5574,62.5729,62.5184,62.5262,39269.0
2019-11-08 14:40:00,80.26,80.26,80.11,80.12,46579.0,62.5262,62.5262,62.4093,62.4171,46579.0
2019-11-08 14:50:00,80.12,80.15,80.11,80.12,34133.0,62.4171,62.4405,62.4093,62.4171,34133.0
2019-11-08 15:00:00,80.13,80.18,80.03,80.06,48602.0,62.4249,62.4639,62.347,62.3704,48602.0
2019-11-08 15:10:00,80.06,80.09,80.02,80.03,45632.0,62.3704,62.3938,62.3392,62.347,45632.0
2019-11-08 15:20:00,80.04,80.09,80.03,80.03,54872.0,62.3548,62.3938,62.347,62.347,54872.0
2019-11-08 15:30:00,80.04,80.08,80.0,80.02,100257.0,62.3548,62.386,62.3236,62.3392,100257.0
2019-11-08 15:40:00,80.03,80.08,79.95,79.99,134291.0,62.347,62.386,62.2847,62.3159,134291.0
2019-11-08 15:50:00,79.98,80.27,79.98,80.25,438788.0,62.3081,62.534,62.3081,62.5184,438788.0
2019-11-11 09:30:00,80.08,80.23,79.96,80.14,70931.0,62.386,62.5028,62.2925,62.4327,70931.0
2019-11-11 09:40:00,80.16,80.17,79.92,79.94,32854.0,62.4483,62.4561,62.2613,62.2769,32854.0
2019-11-11 09:50:00,79.92,80.0,79.86,79.91,54935.0,62.2613,62.3236,62.2146,62.2535,54935.0
2019-11-11 10:00:00,79.89,80.03,79.81,79.95,65573.0,62.238,62.347,62.1756,62.2847,65573.0
2019-11-11 10:10:00,79.94,79.97,79.87,79.91,52164.0,62.2769,62.3003,62.2224,62.2535,52164.0
2019-11-11 10:20:00,79.91,79.93,79.65,79.74,36285.0,62.2535,62.2691,62.051,62.1211,36285.0
2019-11-11 10:30:00,79.74,79.77,79.63,79.67,22969.0,62.1211,62.1445,62.0354,62.0666,22969.0
2019-11-11 10:40:00,79.67,79.71,79.52,79.65,28537.0,62.0666,62.0977,61.9497,62.051,28537.0
2019-11-11 10:50:00,79.65,79.8,79.54,79.55,62467.0,62.051,62.1678,61.9653,61.9731,62467.0
2019-11-11 11:00:00,79.54,79.76,79.52,79.72,36586.0,61.9653,62.1367,61.9497,62.1055,36586.0
2019-11-11 11:10:00,79.71,79.89,79.71,79.86,79509.0,62.0977,62.238,62.0977,62.2146,79509.0
2019-11-11 11:20:00,79.86,79.99,79.82,79.92,68013.0,62.2146,62.3159,62.1834,62.2613,68013.0
2019-11-11 11:30:00,79.91,79.97,79.89,79.97,18044.0,62.2535,62.3003,62.238,62.3003,18044.0
2019-11-11 11:40:00,79.99,80.01,79.84,79.87,123168.0,62.3159,62.3314,62.199,62.2224,123168.0
2019-11-11 11:50:00,79.86,79.87,79.76,79.79,18541.0,62.2146,62.2224,62.1367,62.16,18541.0
2019-11-11 12:00:00,79.79,79.82,79.73,79.8,22944.0,62.16,62.1834,62.1133,62.1678,22944.0
2019-11-11 12:10:00,79.8,79.82,79.74,79.75,16563.0,62.1678,62.1834,62.1211,62.1289,16563.0
2019-11-11 12:20:00,79.75,79.81,79.71,79.71,11052.0,62.1289,62.1756,62.0977,62.0977,11052.0
2019-11-11 12:30:00,79.71,79.74,79.68,79.69,13203.0,62.0977,62.1211,62.0744,62.0821,13203.0
2019-11-11 12:40:00,79.69,79.81,79.69,79.75,24251.0,62.0821,62.1756,62.0821,62.1289,24251.0
2019-11-11 12:50:00,79.75,79.82,79.69,79.81,42238.0,62.1289,62.1834,62.0821,62.1756,42238.0
2019-11-11 13:00:00,79.82,79.86,79.78,79.82,15073.0,62.1834,62.2146,62.1523,62.1834,15073.0
2019-11-11 13:10:00,79.82,79.88,79.81,79.85,22830.0,62.1834,62.2302,62.1756,62.2068,22830.0
2019-11-11 13:20:00,79.85,79.91,79.82,79.88,12837.0,62.2068,62.2535,62.1834,62.2302,12837.0
2019-11-11 13:30:00,79.88,79.93,79.87,79.9,23160.0,62.2302,62.2691,62.2224,62.2457,23160.0
2019-11-11 13:40:00,79.92,79.93,79.88,79.93,14716.0,62.2613,62.2691,62.2302,62.2691,14716.0
2019-11-11 13:50:00,79.92,79.93,79.81,79.81,40618.0,62.2613,62.2691,62.1756,62.1756,40618.0
2019-11-11 14:00:00,79.81,79.83,79.75,79.76,31975.0,62.1756,62.1912,62.1289,62.1367,31975.0
2019-11-11 14:10:00,79.76,79.79,79.71,79.73,16469.0,62.1367,62.16,62.0977,62.1133,16469.0
2019-11-11 14:20:00,79.74,79.79,79.73,79.78,18128.0,62.1211,62.16,62.1133,62.1523,18128.0
2019-11-11 14:30:00,79.79,79.79,79.72,79.78,38916.0,62.16,62.16,62.1055,62.1523,38916.0
2019-11-11 14:40:00,79.77,79.79,79.73,79.75,25324.0,62.1445,62.16,62.1133,62.1289,25324.0
2019-11-11 14:50:00,79.75,79.77,79.68,79.7,32109.0,62.1289,62.1445,62.0744,62.0899,32109.0
2019-11-11 15:00:00,79.69,79.74,79.61,79.61,33072.0,62.0821,62.1211,62.0198,62.0198,33072.0
2019-11-11 15:10:00,79.62,79.66,79.58,79.61,37394.0,62.0276,62.0588,61.9964,62.0198,37394.0
2019-11-11 15:20:00,79.62,79.67,79.61,79.62,38864.0,62.0276,62.0666,62.0198,62.0276,38864.0
2019-11-11 15:30:00,79.62,79.69,79.6,79.63,62403.0,62.0276,62.0821,62.012,62.0354,62403.0
2019-11-11 15:40:00,79.63,79.66,79.59,79.66,77000.0,62.0354,62.0588,62.0042,62.0588,77000.0
2019-11-11 15:50:00,79.66,79.72,79.53,79.63,228549.0,62.0588,62.1055,61.9575,62.0354,228549.0
2019-11-12 09:30:00,79.98,80.07,79.7,79.95,75653.0,62.3081,62.3782,62.0899,62.2847,75653.0
2019-11-12 09:40:00,79.95,80.05,79.92,80.0,49327.0,62.2847,62.3626,62.2613,62.3236,49327.0
2019-11-12 09:50:00,79.99,80.08,79.79,79.82,84300.0,62.3159,62.386,62.16,62.1834,84300.0
2019-11-12 10:00:00,79.82,79.83,79.53,79.62,170944.0,62.1834,62.1912,61.9575,62.0276,170944.0
2019-11-12 10:10:00,79.63,79.76,79.57,79.75,31711.0,62.0354,62.1367,61.9887,62.1289,31711.0
2019-11-12 10:20:00,79.76,79.85,79.73,79.77,20881.0,62.1367,62.2068,62.1133,62.1445,20881.0
2019-11-12 10:30:00,79.77,79.78,79.7,79.73,21148.0,62.1445,62.1523,62.0899,62.1133,21148.0
2019-11-12 10:40:00,79.73,79.78,79.67,79.73,25861.0,62.1133,62.1523,62.0666,62.1133,25861.0
2019-11-12 10:50:00,79.72,79.83,79.71,79.8,16705.0,62.1055,62.1912,62.0977,62.1678,16705.0
2019-11-12 11:00:00,79.8,79.82,79.75,79.77,27036.0,62.1678,62.1834,62.1289,62.1445,27036.0
2019-11-12 11:10:00,79.79,79.8,79.74,79.77,15354.0,62.16,62.1678,62.1211,62.1445,15354.0
2019-11-12 11:20:00,79.78,79.91,79.77,79.84,28653.0,62.1523,62.2535,62.1445,62.199,28653.0
2019-11-12 11:30:00,79.84,79.84,79.75,79.8,26377.0,62.199,62.199,62.1289,62.1678,26377.0
2019-11-12 11:40:00,79.8,79.8,79.75,79.75,17364.0,62.1678,62.1678,62.1289,62.1289,17364.0
2019-11-12 11:50:00,79.76,79.8,79.75,79.77,23048.0,62.1367,62.1678,62.1289,62.1445,23048.0
2019-11-12 12:00:00,79.77,79.79,79.69,79.71,32657.0,62.1445,62.16,62.0821,62.0977,32657.0
2019-11-12 12:10:00,79.7,79.71,79.64,79.66,23956.0,62.0899,62.0977,62.0432,62.0588,23956.0
2019-11-12 12:20:00,79.66,79.72,79.66,79.72,31094.0,62.0588,62.1055,62.0588,62.1055,31094.0
2019-11-12 12:30:00,79.72,79.77,79.7,79.77,33053.0,62.1055,62.1445,62.0899,62.1445,33053.0
2019-11-12 12:40:00,79.77,79.78,79.73,79.73,12520.0,62.1445,62.1523,62.1133,62.1133,12520.0
2019-11-12 12:50:00,79.74,79.75,79.71,79.73,9417.0,62.1211,62.1289,62.0977,62.1133,9417.0
2019-11-12 13:00:00,79.73,79.76,79.72,79.76,12970.0,62.1133,62.1367,62.1055,62.1367,12970.0
2019-11-12 13:10:00,79.76,79.78,79.73,79.73,11243.0,62.1367,62.1523,62.1133,62.1133,11243.0
2019-11-12 13:20:00,79.73,79.83,79.73,79.83,16994.0,62.1133,62.1912,62.1133,62.1912,16994.0
2019-11-12 13:30:00,79.83,79.93,79.83,79.87,21760.0,62.1912,62.2691,62.1912,62.2224,21760.0
2019-11-12 13:40:00,79.87,79.91,79.85,79.87,18218.0,62.2224,62.2535,62.2068,62.2224,18218.0
2019-11-12 13:50:00,79.87,79.9,79.84,79.86,19194.0,62.2224,62.2457,62.199,62.2146,19194.0
2019-11-12 14:00:00,79.86,79.86,79.72,79.72,26735.0,62.2146,62.2146,62.1055,62.1055,26735.0
2019-11-12 14:10:00,79.73,79.76,79.68,79.72,25232.0,62.1133,62.1367,62.0744,62.1055,25232.0
2019-11-12 14:20:00,79.71,79.72,79.68,79.72,15522.0,62.0977,62.1055,62.0744,62.1055,15522.0
2019-11-12 14:30:00,79.73,79.87,79.72,79.83,25484.0,62.1133,62.2224,62.1055,62.1912,25484.0
2019-11-12 14:40:00,79.84,79.86,79.75,79.78,18066.0,62.199,62.2146,62.1289,62.1523,18066.0
2019-11-12 14:50:00,79.78,79.78,79.68,79.7,27209.0,62.1523,62.1523,62.0744,62.0899,27209.0
2019-11-12 15:00:00,79.7,79.71,79.63,79.66,39777.0,62.0899,62.0977,62.0354,62.0588,39777.0
2019-11-12 15:10:00,79.66,79.67,79.58,79.65,28881.0,62.0588,62.0666,61.9964,62.051,28881.0
2019-11-12 15:20:00,79.67,79.7,79.66,79.67,24696.0,62.0666,62.0899,62.0588,62.0666,24696.0
2019-11-12 15:30:00,79.67,79.78,79.65,79.67,42391.0,62.0666,62.1523,62.051,62.0666,42391.0
2019-11-12 15:40:00,79.67,79.7,79.64,79.69,48175.0,62.0666,62.0899,62.0432,62.0821,48175.0
2019-11-12 15:50:00,79.7,79.84,79.67,79.72,241605.0,62.0899,62.199,62.0666,62.1055,241605.0
2019-11-13 09:30:00,80.02,80.4,79.91,80.13,61681.0,62.3392,62.6353,62.2535,62.4249,61681.0
2019-11-13 09:40:00,80.12,80.25,80.1,80.25,31335.0,62.4171,62.5184,62.4016,62.5184,31335.0
2019-11-13 09:50:00,80.29,80.38,80.2,80.33,38937.0,62.5496,62.6197,62.4795,62.5807,38937.0
2019-11-13 10:00:00,80.32,80.53,80.26,80.49,42340.0,62.5729,62.7365,62.5262,62.7054,42340.0
2019-11-13 10:10:00,80.51,80.58,80.48,80.52,23438.0,62.721,62.7755,62.6976,62.7288,23438.0
2019-11-13 10:20:00,80.51,80.57,80.34,80.42,31570.0,62.721,62.7677,62.5885,62.6508,31570.0
2019-11-13 10:30:00,80.42,80.64,80.4,80.61,37908.0,62.6508,62.8222,62.6353,62.7989,37908.0
2019-11-13 10:40:00,80.61,80.85,80.59,80.8,32876.0,62.7989,62.9858,62.7833,62.9469,32876.0
2019-11-13 10:50:00,80.77,80.9,80.76,80.87,40054.0,62.9235,63.0248,62.9157,63.0014,40054.0
2019-11-13 11:00:00,80.88,80.95,80.8,80.89,36366.0,63.0092,63.0637,62.9469,63.017,36366.0
2019-11-13 11:10:00,80.87,80.95,80.85,80.94,21438.0,63.0014,63.0637,62.9858,63.056,21438.0
2019-11-13 11:20:00,80.94,81.03,80.89,80.9,32214.0,63.056,63.1261,63.017,63.0248,32214.0
2019-11-13 11:30:00,80.89,80.91,80.72,80.8,22116.0,63.017,63.0326,62.8846,62.9469,22116.0
2019-11-13 11:40:00,80.81,80.91,80.79,80.85,31239.0,62.9547,63.0326,62.9391,62.9858,31239.0
2019-11-13 11:50:00,80.85,80.92,80.83,80.92,13888.0,62.9858,63.0404,62.9703,63.0404,13888.0
2019-11-13 12:00:00,80.91,80.93,80.87,80.9,18387.0,63.0326,63.0482,63.0014,63.0248,18387.0
2019-11-13 12:10:00,80.92,80.93,80.82,80.85,13634.0,63.0404,63.0482,62.9625,62.9858,13634.0
2019-11-13 12:20:00,80.84,80.91,80.84,80.87,12439.0,62.978,63.0326,62.978,63.0014,12439.0
2019-11-13 12:30:00,80.87,80.88,80.75,80.77,23420.0,63.0014,63.0092,62.9079,62.9235,23420.0
2019-11-13 12:40:00,80.78,80.86,80.78,80.81,19452.0,62.9313,62.9936,62.9313,62.9547,19452.0
2019-11-13 12:50:00,80.8,80.83,80.71,80.74,17839.0,62.9469,62.9703,62.8768,62.9001,17839.0
2019-11-13 13:00:00,80.73,80.76,80.67,80.72,13759.0,62.8924,62.9157,62.8456,62.8846,13759.0
2019-11-13 13:10:00,80.75,80.78,80.71,80.72,9881.0,62.9079,62.9313,62.8768,62.8846,9881.0
2019-11-13 13:20:00,80.73,80.74,80.66,80.72,14471.0,62.8924,62.9001,62.8378,62.8846,14471.0
2019-11-13 13:30:00,80.71,80.75,80.71,80.75,8232.0,62.8768,62.9079,62.8768,62.9079,8232.0
2019-11-13 13:40:00,80.74,80.78,80.71,80.77,11320.0,62.9001,62.9313,62.8768,62.9235,11320.0
2019-11-13 13:50:00,80.77,80.83,80.66,80.77,30307.0,62.9235,62.9703,62.8378,62.9235,30307.0
2019-11-13 14:00:00,80.74,80.9,80.68,80.89,14552.0,62.9001,63.0248,62.8534,63.017,14552.0
2019-11-13 14:10:00,80.88,80.9,80.86,80.87,12350.0,63.0092,63.0248,62.9936,63.0014,12350.0
2019-11-13 14:20:00,80.87,80.88,80.8,80.85,10175.0,63.0014,63.0092,62.9469,62.9858,10175.0
2019-11-13 14:30:00,80.86,80.89,80.82,80.87,15366.0,62.9936,63.017,62.9625,63.0014,15366.0
2019-11-13 14:40:00,80.87,80.9,80.81,80.82,22529.0,63.0014,63.0248,62.9547,62.9625,22529.0
2019-11-13 14:50:00,80.83,80.91,80.83,80.9,24174.0,62.9703,63.0326,62.9703,63.0248,24174.0
2019-11-13 15:00:00,80.89,80.9,80.82,80.87,21420.0,63.017,63.0248,62.9625,63.0014,21420.0
2019-11-13 15:10:00,80.88,80.9,80.82,80.88,43636.0,63.0092,63.0248,62.9625,63.0092,43636.0
2019-11-13 15:20:00,80.87,80.91,80.83,80.89,43975.0,63.0014,63.0326,62.9703,63.017,43975.0
2019-11-13 15:30:00,80.88,80.89,80.81,80.85,48264.0,63.0092,63.017,62.9547,62.9858,48264.0
2019-11-13 15:40:00,80.84,80.9,80.81,80.83,70370.0,62.978,63.0248,62.9547,62.9703,70370.0
2019-11-13 15:50:00,80.81,80.85,80.75,80.85,201000.0,62.9547,62.9858,62.9079,62.9858,201000.0
2019-11-14 09:30:00,80.88,81.33,80.84,81.33,76596.0,63.0092,63.3598,62.978,63.3598,76596.0
2019-11-14 09:40:00,81.34,81.37,81.24,81.26,36997.0,63.3676,63.3909,63.2897,63.3052,36997.0
2019-11-14 09:50:00,81.27,81.47,81.27,81.46,23958.0,63.313,63.4688,63.313,63.4611,23958.0
2019-11-14 10:00:00,81.45,81.54,81.23,81.43,57678.0,63.4533,63.5234,63.2819,63.4377,57678.0
2019-11-14 10:10:00,81.4,81.42,81.14,81.15,23154.0,63.4143,63.4299,63.2118,63.2195,23154.0
2019-11-14 10:20:00,81.17,81.39,81.15,81.39,23374.0,63.2351,63.4065,63.2195,63.4065,23374.0
2019-11-14 10:30:00,81.39,81.51,81.36,81.42,25052.0,63.4065,63.5,63.3831,63.4299,25052.0
2019-11-14 10:40:00,81.41,81.58,81.41,81.55,37948.0,63.4221,63.5545,63.4221,63.5312,37948.0
2019-11-14 10:50:00,81.55,81.71,81.55,81.68,61384.0,63.5312,63.6558,63.5312,63.6324,61384.0
2019-11-14 11:00:00,81.7,81.79,81.57,81.58,73677.0,63.648,63.7181,63.5467,63.5545,73677.0
2019-11-14 11:10:00,81.57,81.69,81.56,81.67,32863.0,63.5467,63.6402,63.539,63.6247,32863.0
2019-11-14 11:20:00,81.67,81.71,81.62,81.62,64053.0,63.6247,63.6558,63.5857,63.5857,64053.0
2019-11-14 11:30:00,81.62,81.65,81.42,81.46,90685.0,63.5857,63.6091,63.4299,63.4611,90685.0
2019-11-14 11:40:00,81.46,81.57,81.45,81.49,65720.0,63.4611,63.5467,63.4533,63.4844,65720.0
2019-11-14 11:50:00,81.5,81.67,81.49,81.66,30715.0,63.4922,63.6247,63.4844,63.6169,30715.0
2019-11-14 12:00:00,81.65,81.72,81.64,81.72,24131.0,63.6091,63.6636,63.6013,63.6636,24131.0
2019-11-14 12:10:00,81.73,81.75,81.58,81.65,34289.0,63.6714,63.687,63.5545,63.6091,34289.0
2019-11-14 12:20:00,81.65,81.66,81.56,81.59,45024.0,63.6091,63.6169,63.539,63.5623,45024.0
2019-11-14 12:30:00,81.58,81.72,81.58,81.71,56549.0,63.5545,63.6636,63.5545,63.6558,56549.0
2019-11-14 12:40:00,81.7,81.8,81.66,81.73,51129.0,63.648,63.7259,63.6169,63.6714,51129.0
2019-11-14 12:50:00,81.73,81.81,81.72,81.79,35475.0,63.6714,63.7337,63.6636,63.7181,35475.0
2019-11-14 13:00:00,81.79,81.8,81.62,81.63,36495.0,63.7181,63.7259,63.5857,63.5935,36495.0
2019-11-14 13:10:00,81.62,81.64,81.53,81.58,41356.0,63.5857,63.6013,63.5156,63.5545,41356.0
2019-11-14 13:20:00,81.57,81.57,81.23,81.28,98939.0,63.5467,63.5467,63.2819,63.3208,98939.0
2019-11-14 13:30:00,81.28,81.38,81.26,81.37,23410.0,63.3208,63.3987,63.3052,63.3909,23410.0
2019-11-14 13:40:00,81.38,81.38,81.28,81.36,25634.0,63.3987,63.3987,63.3208,63.3831,25634.0
2019-11-14 13:50:00,81.35,81.4,81.26,81.33,65430.0,63.3754,63.4143,63.3052,63.3598,65430.0
2019-11-14 14:00:00,81.32,81.51,81.31,81.51,31524.0,63.352,63.5,63.3442,63.5,31524.0
2019-11-14 14:10:00,81.51,81.52,81.44,81.51,33422.0,63.5,63.5078,63.4455,63.5,33422.0
2019-11-14 14:20:00,81.51,81.56,81.49,81.56,34265.0,63.5,63.539,63.4844,63.539,34265.0
2019-11-14 14:30:00,81.56,81.6,81.49,81.52,52121.0,63.539,63.5701,63.4844,63.5078,52121.0
2019-11-14 14:40:00,81.52,81.55,81.49,81.52,30005.0,63.5078,63.5312,63.4844,63.5078,30005.0
2019-11-14 14:50:00,81.52,81.6,81.51,81.59,35639.0,63.5078,63.5701,63.5,63.5623,35639.0
2019-11-14 15:00:00,81.6,81.67,81.54,81.55,43853.0,63.5701,63.6247,63.5234,63.5312,43853.0
2019-11-14 15:10:00,81.55,81.58,81.47,81.54,53102.0,63.5312,63.5545,63.4688,63.5234,53102.0
2019-11-14 15:20:00,81.54,81.67,81.51,81.66,95045.0,63.5234,63.6247,63.5,63.6169,95045.0
2019-11-14 15:30:00,81.66,81.69,81.46,81.52,121349.0,63.6169,63.6402,63.4611,63.5078,121349.0
2019-11-14 15:40:00,81.52,81.63,81.5,81.51,128710.0,63.5078,63.5935,63.4922,63.5,128710.0
2019-11-14 15:50:00,81.51,81.61,81.46,81.58,352073.0,63.5,63.5779,63.4611,63.5545,352073.0
2019-11-15 09:30:00,81.51,81.67,81.42,81.61,160475.0,63.5,63.6247,63.4299,63.5779,160475.0
2019-11-15 09:40:00,81.57,81.76,81.51,81.59,73524.0,63.5467,63.6948,63.5,63.5623,73524.0
2019-11-15 09:50:00,81.63,81.64,81.41,81.53,19273.0,63.5935,63.6013,63.4221,63.5156,19273.0
2019-11-15 10:00:00,81.54,81.65,81.49,81.5,30437.0,63.5234,63.6091,63.4844,63.4922,30437.0
2019-11-15 10:10:00,81.51,81.56,81.41,81.5,26361.0,63.5,63.539,63.4221,63.4922,26361.0
2019-11-15 10:20:00,81.49,81.51,81.39,81.46,60016.0,63.4844,63.5,63.4065,63.4611,60016.0
2019-11-15 10:30:00,81.47,81.53,81.43,81.5,67686.0,63.4688,63.5156,63.4377,63.4922,67686.0
2019-11-15 10:40:00,81.5,81.66,81.49,81.63,27248.0,63.4922,63.6169,63.4844,63.5935,27248.0
2019-11-15 10:50:00,81.64,81.76,81.64,81.68,26073.0,63.6013,63.6948,63.6013,63.6324,26073.0
2019-11-15 11:00:00,81.67,81.71,81.6,81.68,18832.0,63.6247,63.6558,63.5701,63.6324,18832.0
2019-11-15 11:10:00,81.68,81.71,81.6,81.62,17601.0,63.6324,63.6558,63.5701,63.5857,17601.0
2019-11-15 11:20:00,81.62,81.69,81.56,81.69,21377.0,63.5857,63.6402,63.539,63.6402,21377.0
2019-11-15 11:30:00,81.68,81.74,81.65,81.73,23564.0,63.6324,63.6792,63.6091,63.6714,23564.0
2019-11-15 11:40:00,81.73,81.77,81.7,81.74,16904.0,63.6714,63.7026,63.648,63.6792,16904.0
2019-11-15 11:50:00,81.74,81.74,81.62,81.66,25872.0,63.6792,63.6792,63.5857,63.6169,25872.0
2019-11-15 12:00:00,81.66,81.72,81.65,81.66,19945.0,63.6169,63.6636,63.6091,63.6169,19945.0
2019-11-15 12:10:00,81.66,81.77,81.65,81.71,23057.0,63.6169,63.7026,63.6091,63.6558,23057.0
2019-11-15 12:20:00,81.71,81.72,81.65,81.72,19381.0,63.6558,63.6636,63.6091,63.6636,19381.0
2019-11-15 12:30:00,81.72,81.77,81.69,81.76,32128.0,63.6636,63.7026,63.6402,63.6948,32128.0
2019-11-15 12:40:00,81.76,81.86,81.76,81.83,21846.0,63.6948,63.7727,63.6948,63.7493,21846.0
2019-11-15 12:50:00,81.82,81.82,81.77,81.78,18775.0,63.7415,63.7415,63.7026,63.7103,18775.0
2019-11-15 13:00:00,81.8,81.86,81.79,81.84,21807.0,63.7259,63.7727,63.7181,63.7571,21807.0
2019-11-15 13:10:00,81.82,81.83,81.77,81.82,22839.0,63.7415,63.7493,63.7026,63.7415,22839.0
2019-11-15 13:20:00,81.83,81.87,81.8,81.86,12256.0,63.7493,63.7805,63.7259,63.7727,12256.0
2019-11-15 13:30:00,81.85,81.85,81.76,81.81,18253.0,63.7649,63.7649,63.6948,63.7337,18253.0
2019-11-15 13:40:00,81.82,82.02,81.82,82.02,29540.0,63.7415,63.8973,63.7415,63.8973,29540.0
2019-11-15 13:50:00,82.03,82.04,81.93,81.95,40665.0,63.9051,63.9129,63.8272,63.8428,40665.0
2019-11-15 14:00:00,81.94,82.04,81.94,82.02,27454.0,63.835,63.9129,63.835,63.8973,27454.0
2019-11-15 14:10:00,82.01,82.07,81.96,82.06,43831.0,63.8895,63.9363,63.8506,63.9285,43831.0
2019-11-15 14:20:00,82.06,82.09,81.98,82.02,41542.0,63.9285,63.9519,63.8662,63.8973,41542.0
2019-11-15 14:30:00,82.02,82.08,81.99,82.07,29549.0,63.8973,63.9441,63.8739,63.9363,29549.0
2019-11-15 14:40:00,82.08,82.15,82.03,82.05,36764.0,63.9441,63.9986,63.9051,63.9207,36764.0
2019-11-15 14:50:00,82.04,82.08,82.02,82.03,39365.0,63.9129,63.9441,63.8973,63.9051,39365.0
2019-11-15 15:00:00,82.03,82.06,81.98,82.06,41253.0,63.9051,63.9285,63.8662,63.9285,41253.0
2019-11-15 15:10:00,82.06,82.16,82.04,82.12,63147.0,63.9285,64.0064,63.9129,63.9752,63147.0
2019-11-15 15:20:00,82.11,82.12,81.97,81.98,56441.0,63.9674,63.9752,63.8584,63.8662,56441.0
2019-11-15 15:30:00,81.99,82.01,81.92,81.99,78820.0,63.8739,63.8895,63.8194,63.8739,78820.0
2019-11-15 15:40:00,82.0,82.06,81.93,82.03,97865.0,63.8817,63.9285,63.8272,63.9051,97865.0
2019-11-15 15:50:00,82.02,82.14,82.01,82.1,327147.0,63.8973,63.9908,63.8895,63.9596,327147.0
2019-11-18 09:30:00,82.26,82.62,82.22,82.59,103152.0,64.0843,64.3647,64.0531,64.3414,103152.0
2019-11-18 09:40:00,82.63,82.81,82.6,82.75,27517.0,64.3725,64.5128,64.3492,64.466,27517.0
2019-11-18 09:50:00,82.75,82.82,82.61,82.65,57072.0,64.466,64.5206,64.357,64.3881,57072.0
2019-11-18 10:00:00,82.64,82.76,82.62,82.67,57853.0,64.3803,64.4738,64.3647,64.4037,57853.0
2019-11-18 10:10:00,82.68,82.75,82.55,82.7,40670.0,64.4115,64.466,64.3102,64.4271,40670.0
2019-11-18 10:20:00,82.72,82.81,82.67,82.71,45297.0,64.4427,64.5128,64.4037,64.4349,45297.0
2019-11-18 10:30:00,82.72,82.83,82.69,82.83,65461.0,64.4427,64.5283,64.4193,64.5283,65461.0
2019-11-18 10:40:00,82.84,83.0,82.79,82.99,33277.0,64.5361,64.6608,64.4972,64.653,33277.0
2019-11-18 10:50:00,83.0,83.04,82.89,83.01,66533.0,64.6608,64.6919,64.5751,64.6686,66533.0
2019-11-18 11:00:00,83.0,83.09,82.93,83.02,37421.0,64.6608,64.7309,64.6063,64.6764,37421.0
2019-11-18 11:10:00,83.03,83.03,82.89,82.96,33961.0,64.6842,64.6842,64.5751,64.6296,33961.0
2019-11-18 11:20:00,82.95,83.01,82.94,82.97,28864.0,64.6218,64.6686,64.614,64.6374,28864.0
2019-11-18 11:30:00,82.97,83.06,82.93,83.05,29983.0,64.6374,64.7075,64.6063,64.6997,29983.0
2019-11-18 11:40:00,83.05,83.05,82.9,82.95,58181.0,64.6997,64.6997,64.5829,64.6218,58181.0
2019-11-18 11:50:00,82.95,82.98,82.89,82.91,27258.0,64.6218,64.6452,64.5751,64.5907,27258.0
2019-11-18 12:00:00,82.9,82.93,82.86,82.92,33217.0,64.5829,64.6063,64.5517,64.5985,33217.0
2019-11-18 12:10:00,82.93,82.93,82.82,82.88,31892.0,64.6063,64.6063,64.5206,64.5673,31892.0
2019-11-18 12:20:00,82.88,82.89,82.81,82.83,51428.0,64.5673,64.5751,64.5128,64.5283,51428.0
2019-11-18 12:30:00,82.84,82.94,82.83,82.92,59937.0,64.5361,64.614,64.5283,64.5985,59937.0
2019-11-18 12:40:00,82.93,82.99,82.87,82.9,54218.0,64.6063,64.653,64.5595,64.5829,54218.0
2019-11-18 12:50:00,82.91,82.98,82.89,82.96,36011.0,64.5907,64.6452,64.5751,64.6296,36011.0
2019-11-18 13:00:00,82.95,83.07,82.95,83.06,16016.0,64.6218,64.7153,64.6218,64.7075,16016.0
2019-11-18 13:10:00,83.06,83.16,83.06,83.08,28664.0,64.7075,64.7854,64.7075,64.7231,28664.0
2019-11-18 13:20:00,83.07,83.08,83.01,83.08,22434.0,64.7153,64.7231,64.6686,64.7231,22434.0
2019-11-18 13:30:00,83.09,83.14,83.07,83.09,32208.0,64.7309,64.7699,64.7153,64.7309,32208.0
2019-11-18 13:40:00,83.09,83.1,82.97,82.99,392183.0,64.7309,64.7387,64.6374,64.653,392183.0
2019-11-18 13:50:00,82.97,82.98,82.84,82.91,306342.0,64.6374,64.6452,64.5361,64.5907,306342.0
2019-11-18 14:00:00,82.93,82.97,82.79,82.86,29457.0,64.6063,64.6374,64.4972,64.5517,29457.0
2019-11-18 14:10:00,82.84,82.9,82.67,82.67,38559.0,64.5361,64.5829,64.4037,64.4037,38559.0
2019-11-18 14:20:00,82.67,82.78,82.64,82.64,44049.0,64.4037,64.4894,64.3803,64.3803,44049.0
2019-11-18 14:30:00,82.62,82.78,82.62,82.66,51992.0,64.3647,64.4894,64.3647,64.3959,51992.0
2019-11-18 14:40:00,82.65,82.66,82.59,82.6,25805.0,64.3881,64.3959,64.3414,64.3492,25805.0
2019-11-18 14:50:00,82.6,82.65,82.57,82.59,28811.0,64.3492,64.3881,64.3258,64.3414,28811.0
2019-11-18 15:00:00,82.57,82.62,82.51,82.61,59197.0,64.3258,64.3647,64.2791,64.357,59197.0
2019-11-18 15:10:00,82.61,82.64,82.56,82.6,39297.0,64.357,64.3803,64.318,64.3492,39297.0
2019-11-18 15:20:00,82.6,82.61,82.5,82.51,30923.0,64.3492,64.357,64.2713,64.2791,30923.0
2019-11-18 15:30:00,82.51,82.56,82.46,82.56,41179.0,64.2791,64.318,64.2401,64.318,41179.0
2019-11-18 15:40:00,82.56,82.59,82.48,82.51,53713.0,64.318,64.3414,64.2557,64.2791,53713.0
2019-11-18 15:50:00,82.5,82.58,82.47,82.57,218684.0,64.2713,64.3336,64.2479,64.3258,218684.0
2019-11-19 09:30:00,82.33,82.5,81.74,81.91,80792.0,64.1388,64.2713,63.6792,63.8116,80792.0
2019-11-19 09:40:00,81.95,82.05,81.91,81.97,19075.0,63.8428,63.9207,63.8116,63.8584,19075.0
2019-11-19 09:50:00,81.96,82.03,81.89,81.95,25371.0,63.8506,63.9051,63.796,63.8428,25371.0
2019-11-19 10:00:00,81.93,82.01,81.83,81.86,82305.0,63.8272,63.8895,63.7493,63.7727,82305.0
2019-11-19 10:10:00,81.86,82.0,81.8,81.95,40148.0,63.7727,63.8817,63.7259,63.8428,40148.0
2019-11-19 10:20:00,81.94,81.97,81.79,81.84,72394.0,63.835,63.8584,63.7181,63.7571,72394.0
2019-11-19 10:30:00,81.85,81.87,81.8,81.82,30290.0,63.7649,63.7805,63.7259,63.7415,30290.0
2019-11-19 10:40:00,81.83,81.99,81.82,81.97,29250.0,63.7493,63.8739,63.7415,63.8584,29250.0
2019-11-19 10:50:00,81.97,82.29,81.97,82.28,20303.0,63.8584,64.1077,63.8584,64.0999,20303.0
2019-11-19 11:00:00,82.28,82.43,82.28,82.42,13991.0,64.0999,64.2167,64.0999,64.2089,13991.0
2019-11-19 11:10:00,82.43,82.57,82.4,82.57,17937.0,64.2167,64.3258,64.1934,64.3258,17937.0
2019-11-19 11:20:00,82.58,82.6,82.37,82.42,20910.0,64.3336,64.3492,64.17,64.2089,20910.0
2019-11-19 11:30:00,82.4,82.4,82.17,82.18,24190.0,64.1934,64.1934,64.0142,64.022,24190.0
2019-11-19 11:40:00,82.19,82.21,82.1,82.16,35979.0,64.0298,64.0453,63.9596,64.0064,35979.0
2019-11-19 11:50:00,82.16,82.19,82.12,82.16,12202.0,64.0064,64.0298,63.9752,64.0064,12202.0
2019-11-19 12:00:00,82.16,82.19,82.11,82.15,55763.0,64.0064,64.0298,63.9674,63.9986,55763.0
2019-11-19 12:10:00,82.15,82.29,82.12,82.19,32251.0,63.9986,64.1077,63.9752,64.0298,32251.0
2019-11-19 12:20:00,82.19,82.24,82.19,82.21,9214.0,64.0298,64.0687,64.0298,64.0453,9214.0
2019-11-19 12:30:00,82.22,82.22,82.14,82.18,21904.0,64.0531,64.0531,63.9908,64.022,21904.0
2019-11-19 12:40:00,82.18,82.2,82.15,82.18,15096.0,64.022,64.0375,63.9986,64.022,15096.0
2019-11-19 12:50:00,82.19,82.2,82.14,82.19,16065.0,64.0298,64.0375,63.9908,64.0298,16065.0
2019-11-19 13:00:00,82.18,82.26,82.13,82.25,20733.0,64.022,64.0843,63.983,64.0765,20733.0
2019-11-19 13:10:00,82.25,82.37,82.25,82.35,19047.0,64.0765,64.17,64.0765,64.1544,19047.0
2019-11-19 13:20:00,82.36,82.37,82.31,82.33,15389.0,64.1622,64.17,64.1232,64.1388,15389.0
2019-11-19 13:30:00,82.33,82.44,82.31,82.44,21897.0,64.1388,64.2245,64.1232,64.2245,21897.0
2019-11-19 13:40:00,82.45,82.54,82.42,82.49,43779.0,64.2323,64.3024,64.2089,64.2635,43779.0
2019-11-19 13:50:00,82.48,82.54,82.47,82.5,26201.0,64.2557,64.3024,64.2479,64.2713,26201.0
2019-11-19 14:00:00,82.5,82.59,82.49,82.55,20693.0,64.2713,64.3414,64.2635,64.3102,20693.0
2019-11-19 14:10:00,82.56,82.66,82.55,82.65,23111.0,64.318,64.3959,64.3102,64.3881,23111.0
2019-11-19 14:20:00,82.66,82.67,82.57,82.59,18722.0,64.3959,64.4037,64.3258,64.3414,18722.0
2019-11-19 14:30:00,82.59,82.63,82.51,82.53,38379.0,64.3414,64.3725,64.2791,64.2946,38379.0
2019-11-19 14:40:00,82.52,82.62,82.52,82.6,63693.0,64.2868,64.3647,64.2868,64.3492,63693.0
2019-11-19 14:50:00,82.6,82.68,82.55,82.61,36353.0,64.3492,64.4115,64.3102,64.357,36353.0
2019-11-19 15:00:00,82.61,82.63,82.57,82.62,35587.0,64.357,64.3725,64.3258,64.3647,35587.0
2019-11-19 15:10:00,82.62,82.64,82.6,82.61,22648.0,64.3647,64.3803,64.3492,64.357,22648.0
2019-11-19 15:20:00,82.62,82.62,82.51,82.52,29581.0,64.3647,64.3647,64.2791,64.2868,29581.0
2019-11-19 15:30:00,82.52,82.6,82.48,82.57,55654.0,64.2868,64.3492,64.2557,64.3258,55654.0
2019-11-19 15:40:00,82.56,82.58,82.48,82.51,61797.0,64.318,64.3336,64.2557,64.2791,61797.0
2019-11-19 15:50:00,82.52,82.62,82.41,82.41,158925.0,64.2868,64.3647,64.2011,64.2011,158925.0
2019-11-20 09:30:00,82.55,82.85,82.4,82.83,60118.0,64.3102,64.5439,64.1934,64.5283,60118.0
2019-11-20 09:40:00,82.83,82.85,82.61,82.75,20886.0,64.5283,64.5439,64.357,64.466,20886.0
2019-11-20 09:50:00,82.76,82.87,82.66,82.73,28448.0,64.4738,64.5595,64.3959,64.4504,28448.0
2019-11-20 10:00:00,82.72,82.78,82.5,82.67,61075.0,64.4427,64.4894,64.2713,64.4037,61075.0
2019-11-20 10:10:00,82.67,82.75,82.62,82.65,17485.0,64.4037,64.466,64.3647,64.3881,17485.0
2019-11-20 10:20:00,82.67,82.87,82.6,82.8,15778.0,64.4037,64.5595,64.3492,64.505,15778.0
2019-11-20 10:30:00,82.81,82.81,82.58,82.61,32521.0,64.5128,64.5128,64.3336,64.357,32521.0
2019-11-20 10:40:00,82.62,82.78,82.6,82.74,11885.0,64.3647,64.4894,64.3492,64.4582,11885.0
2019-11-20 10:50:00,82.71,82.73,82.64,82.69,12050.0,64.4349,64.4504,64.3803,64.4193,12050.0
2019-11-20 11:00:00,82.71,82.79,82.66,82.72,31472.0,64.4349,64.4972,64.3959,64.4427,31472.0
2019-11-20 11:10:00,82.72,82.77,82.57,82.65,128332.0,64.4427,64.4816,64.3258,64.3881,128332.0
2019-11-20 11:20:00,82.65,82.76,82.63,82.68,25526.0,64.3881,64.4738,64.3725,64.4115,25526.0
2019-11-20 11:30:00,82.69,82.69,82.54,82.61,68728.0,64.4193,64.4193,64.3024,64.357,68728.0
2019-11-20 11:40:00,82.6,82.64,82.48,82.61,50828.0,64.3492,64.3803,64.2557,64.357,50828.0
2019-11-20 11:50:00,82.58,82.61,82.4,82.47,169588.0,64.3336,64.357,64.1934,64.2479,169588.0
2019-11-20 12:00:00,82.49,82.51,82.37,82.41,19347.0,64.2635,64.2791,64.17,64.2011,19347.0
2019-11-20 12:10:00,82.42,82.48,82.41,82.46,20677.0,64.2089,64.2557,64.2011,64.2401,20677.0
2019-11-20 12:20:00,82.45,82.46,82.37,82.39,18453.0,64.2323,64.2401,64.17,64.1856,18453.0
2019-11-20 12:30:00,82.39,82.41,82.29,82.4,15739.0,64.1856,64.2011,64.1077,64.1934,15739.0
2019-11-20 12:40:00,82.4,82.46,82.36,82.46,15193.0,64.1934,64.2401,64.1622,64.2401,15193.0
2019-11-20 12:50:00,82.46,82.52,82.38,82.46,45306.0,64.2401,64.2868,64.1778,64.2401,45306.0
2019-11-20 13:00:00,82.46,82.54,82.41,82.52,26967.0,64.2401,64.3024,64.2011,64.2868,26967.0
2019-11-20 13:10:00,82.52,82.59,82.47,82.52,33964.0,64.2868,64.3414,64.2479,64.2868,33964.0
2019-11-20 13:20:00,82.52,82.56,82.42,82.46,38901.0,64.2868,64.318,64.2089,64.2401,38901.0
2019-11-20 13:30:00,82.49,82.54,82.43,82.47,21724.0,64.2635,64.3024,64.2167,64.2479,21724.0
2019-11-20 13:40:00,82.48,82.57,82.47,82.56,13357.0,64.2557,64.3258,64.2479,64.318,13357.0
2019-11-20 13:50:00,82.56,82.67,82.55,82.67,27331.0,64.318,64.4037,64.3102,64.4037,27331.0
2019-11-20 14:00:00,82.66,82.77,82.64,82.72,23254.0,64.3959,64.4816,64.3803,64.4427,23254.0
2019-11-20 14:10:00,82.73,82.89,82.7,82.88,21950.0,64.4504,64.5751,64.4271,64.5673,21950.0
2019-11-20 14:20:00,82.88,82.9,82.85,82.9,16075.0,64.5673,64.5829,64.5439,64.5829,16075.0
2019-11-20 14:30:00,82.9,82.99,82.9,82.98,36854.0,64.5829,64.653,64.5829,64.6452,36854.0
2019-11-20 14:40:00,82.98,83.03,82.94,83.01,29122.0,64.6452,64.6842,64.614,64.6686,29122.0
2019-11-20 14:50:00,83.02,83.02,82.91,82.92,19406.0,64.6764,64.6764,64.5907,64.5985,19406.0
2019-11-20 15:00:00,82.91,83.0,82.91,82.96,42208.0,64.5907,64.6608,64.5907,64.6296,42208.0
2019-11-20 15:10:00,82.96,83.05,82.94,82.95,57050.0,64.6296,64.6997,64.614,64.6218,57050.0
2019-11-20 15:20:00,82.95,82.98,82.91,82.91,60723.0,64.6218,64.6452,64.5907,64.5907,60723.0
2019-11-20 15:30:00,82.91,82.92,82.83,82.87,69181.0,64.5907,64.5985,64.5283,64.5595,69181.0
2019-11-20 15:40:00,82.87,83.0,82.86,82.95,102848.0,64.5595,64.6608,64.5517,64.6218,102848.0
2019-11-20 15:50:00,82.95,83.06,82.86,82.9,334456.0,64.6218,64.7075,64.5517,64.5829,334456.0
2019-11-21 09:30:00,82.99,83.09,82.67,83.01,83752.0,64.653,64.7309,64.4037,64.6686,83752.0
2019-11-21 09:40:00,83.01,83.01,82.83,82.85,40704.0,64.6686,64.6686,64.5283,64.5439,40704.0
2019-11-21 09:50:00,82.86,83.03,82.83,83.0,28605.0,64.5517,64.6842,64.5283,64.6608,28605.0
2019-11-21 10:00:00,82.97,83.01,82.8,82.87,85110.0,64.6374,64.6686,64.505,64.5595,85110.0
2019-11-21 10:10:00,82.89,82.95,82.81,82.9,27793.0,64.5751,64.6218,64.5128,64.5829,27793.0
2019-11-21 10:20:00,82.88,82.91,82.71,82.78,58379.0,64.5673,64.5907,64.4349,64.4894,58379.0
2019-11-21 10:30:00,82.76,82.8,82.64,82.8,37875.0,64.4738,64.505,64.3803,64.505,37875.0
2019-11-21 10:40:00,82.78,82.83,82.71,82.75,29138.0,64.4894,64.5283,64.4349,64.466,29138.0
2019-11-21 10:50:00,82.72,82.8,82.71,82.75,40259.0,64.4427,64.505,64.4349,64.466,40259.0
2019-11-21 11:00:00,82.74,82.8,82.61,82.74,45573.0,64.4582,64.505,64.357,64.4582,45573.0
2019-11-21 11:10:00,82.73,82.92,82.73,82.92,23801.0,64.4504,64.5985,64.4504,64.5985,23801.0
2019-11-21 11:20:00,82.92,82.92,82.85,82.87,21672.0,64.5985,64.5985,64.5439,64.5595,21672.0
2019-11-21 11:30:00,82.87,82.94,82.81,82.93,21906.0,64.5595,64.614,64.5128,64.6063,21906.0
2019-11-21 11:40:00,82.94,82.95,82.89,82.94,20270.0,64.614,64.6218,64.5751,64.614,20270.0
2019-11-21 11:50:00,82.95,83.0,82.94,82.99,9390.0,64.6218,64.6608,64.614,64.653,9390.0
2019-11-21 12:00:00,82.99,83.0,82.89,82.99,21610.0,64.653,64.6608,64.5751,64.653,21610.0
2019-11-21 12:10:00,83.0,83.07,82.94,82.95,11575.0,64.6608,64.7153,64.614,64.6218,11575.0
2019-11-21 12:20:00,82.96,82.99,82.91,82.91,23238.0,64.6296,64.653,64.5907,64.5907,23238.0
2019-11-21 12:30:00,82.92,82.94,82.8,82.84,32692.0,64.5985,64.614,64.505,64.5361,32692.0
2019-11-21 12:40:00,82.84,82.87,82.8,82.81,38024.0,64.5361,64.5595,64.505,64.5128,38024.0
2019-11-21 12:50:00,82.81,82.81,82.65,82.69,55427.0,64.5128,64.5128,64.3881,64.4193,55427.0
2019-11-21 13:00:00,82.69,82.88,82.69,82.88,15473.0,64.4193,64.5673,64.4193,64.5673,15473.0
2019-11-21 13:10:00,82.88,82.9,82.83,82.86,11587.0,64.5673,64.5829,64.5283,64.5517,11587.0
2019-11-21 13:20:00,82.85,82.85,82.79,82.83,13060.0,64.5439,64.5439,64.4972,64.5283,13060.0
2019-11-21 13:30:00,82.84,82.93,82.83,82.93,42608.0,64.5361,64.6063,64.5283,64.6063,42608.0
2019-11-21 13:40:00,82.92,82.96,82.88,82.89,21348.0,64.5985,64.6296,64.5673,64.5751,21348.0
2019-11-21 13:50:00,82.9,82.97,82.9,82.92,38920.0,64.5829,64.6374,64.5829,64.5985,38920.0
2019-11-21 14:00:00,82.94,82.94,82.8,82.93,27820.0,64.614,64.614,64.505,64.6063,27820.0
2019-11-21 14:10:00,82.91,82.92,82.84,82.85,15915.0,64.5907,64.5985,64.5361,64.5439,15915.0
2019-11-21 14:20:00,82.85,82.9,82.84,82.9,25397.0,64.5439,64.5829,64.5361,64.5829,25397.0
2019-11-21 14:30:00,82.91,82.98,82.9,82.97,17348.0,64.5907,64.6452,64.5829,64.6374,17348.0
2019-11-21 14:40:00,82.98,83.0,82.95,82.98,21682.0,64.6452,64.6608,64.6218,64.6452,21682.0
2019-11-21 14:50:00,82.99,83.03,82.97,83.0,40899.0,64.653,64.6842,64.6374,64.6608,40899.0
2019-11-21 15:00:00,83.01,83.01,82.86,82.9,46792.0,64.6686,64.6686,64.5517,64.5829,46792.0
2019-11-21 15:10:00,82.9,82.98,82.87,82.98,36774.0,64.5829,64.6452,64.5595,64.6452,36774.0
2019-11-21 15:20:00,82.98,83.04,82.96,83.01,49420.0,64.6452,64.6919,64.6296,64.6686,49420.0
2019-11-21 15:30:00,83.01,83.09,82.99,83.01,55540.0,64.6686,64.7309,64.653,64.6686,55540.0
2019-11-21 15:40:00,83.0,83.06,82.95,83.04,50673.0,64.6608,64.7075,64.6218,64.6919,50673.0
2019-11-21 15:50:00,83.04,83.16,82.98,83.01,283411.0,64.6919,64.7854,64.6452,64.6686,283411.0
2019-11-22 09:30:00,83.2,83.22,82.75,82.99,99592.0,64.8166,64.8322,64.466,64.653,99592.0
2019-11-22 09:40:00,82.99,83.02,82.76,82.97,49445.0,64.653,64.6764,64.4738,64.6374,49445.0
2019-11-22 09:50:00,82.98,82.99,82.8,82.83,34727.0,64.6452,64.653,64.505,64.5283,34727.0
2019-11-22 10:00:00,82.84,82.89,82.39,82.4,113815.0,64.5361,64.5751,64.1856,64.1934,113815.0
2019-11-22 10:10:00,82.4,82.64,82.35,82.58,64162.0,64.1934,64.3803,64.1544,64.3336,64162.0
2019-11-22 10:20:00,82.54,82.62,82.47,82.54,23173.0,64.3024,64.3647,64.2479,64.3024,23173.0
2019-11-22 10:30:00,82.55,82.62,82.45,82.45,35525.0,64.3102,64.3647,64.2323,64.2323,35525.0
2019-11-22 10:40:00,82.43,82.67,82.38,82.66,22915.0,64.2167,64.4037,64.1778,64.3959,22915.0
2019-11-22 10:50:00,82.66,82.71,82.57,82.6,29333.0,64.3959,64.4349,64.3258,64.3492,29333.0
2019-11-22 11:00:00,82.59,82.66,82.55,82.57,42364.0,64.3414,64.3959,64.3102,64.3258,42364.0
2019-11-22 11:10:00,82.54,82.57,82.46,82.48,13720.0,64.3024,64.3258,64.2401,64.2557,13720.0
2019-11-22 11:20:00,82.49,82.6,82.41,82.6,18750.0,64.2635,64.3492,64.2011,64.3492,18750.0
2019-11-22 11:30:00,82.62,82.68,82.59,82.66,14263.0,64.3647,64.4115,64.3414,64.3959,14263.0
2019-11-22 11:40:00,82.67,82.69,82.55,82.56,21533.0,64.4037,64.4193,64.3102,64.318,21533.0
2019-11-22 11:50:00,82.57,82.75,82.54,82.75,34533.0,64.3258,64.466,64.3024,64.466,34533.0
2019-11-22 12:00:00,82.76,82.94,82.76,82.94,62548.0,64.4738,64.614,64.4738,64.614,62548.0
2019-11-22 12:10:00,82.94,83.07,82.94,82.99,47280.0,64.614,64.7153,64.614,64.653,47280.0
2019-11-22 12:20:00,83.01,83.08,82.98,83.07,15515.0,64.6686,64.7231,64.6452,64.7153,15515.0
2019-11-22 12:30:00,83.06,83.11,82.96,82.98,27552.0,64.7075,64.7465,64.6296,64.6452,27552.0
2019-11-22 12:40:00,82.98,83.15,82.98,83.09,18631.0,64.6452,64.7776,64.6452,64.7309,18631.0
2019-11-22 12:50:00,83.09,83.09,83.03,83.07,16165.0,64.7309,64.7309,64.6842,64.7153,16165.0
2019-11-22 13:00:00,83.07,83.12,82.96,83.1,31051.0,64.7153,64.7543,64.6296,64.7387,31051.0
2019-11-22 13:10:00,83.11,83.13,83.04,83.04,12202.0,64.7465,64.7621,64.6919,64.6919,12202.0
2019-11-22 13:20:00,83.03,83.06,83.0,83.0,13230.0,64.6842,64.7075,64.6608,64.6608,13230.0
2019-11-22 13:30:00,83.0,83.05,82.97,83.0,26929.0,64.6608,64.6997,64.6374,64.6608,26929.0
2019-11-22 13:40:00,83.0,83.13,83.0,83.1,19492.0,64.6608,64.7621,64.6608,64.7387,19492.0
2019-11-22 13:50:00,83.1,83.11,83.04,83.09,53191.0,64.7387,64.7465,64.6919,64.7309,53191.0
2019-11-22 14:00:00,83.08,83.22,83.07,83.19,19740.0,64.7231,64.8322,64.7153,64.8088,19740.0
2019-11-22 14:10:00,83.2,83.22,83.13,83.16,32911.0,64.8166,64.8322,64.7621,64.7854,32911.0
2019-11-22 14:20:00,83.17,83.25,83.17,83.19,34650.0,64.7932,64.8555,64.7932,64.8088,34650.0
2019-11-22 14:30:00,83.19,83.28,83.14,83.23,30871.0,64.8088,64.8789,64.7699,64.84,30871.0
2019-11-22 14:40:00,83.23,83.27,83.19,83.24,26023.0,64.84,64.8711,64.8088,64.8478,26023.0
2019-11-22 14:50:00,83.25,83.35,83.25,83.34,22867.0,64.8555,64.9334,64.8555,64.9257,22867.0
2019-11-22 15:00:00,83.34,83.34,83.17,83.23,50517.0,64.9257,64.9257,64.7932,64.84,50517.0
2019-11-22 15:10:00,83.24,83.26,83.17,83.24,28163.0,64.8478,64.8633,64.7932,64.8478,28163.0
2019-11-22 15:20:00,83.24,83.32,83.15,83.17,62050.0,64.8478,64.9101,64.7776,64.7932,62050.0
2019-11-22 15:30:00,83.17,83.19,83.1,83.17,45196.0,64.7932,64.8088,64.7387,64.7932,45196.0
2019-11-22 15:40:00,83.16,83.3,83.14,83.23,57744.0,64.7854,64.8945,64.7699,64.84,57744.0
2019-11-22 15:50:00,83.22,83.24,83.13,83.24,194313.0,64.8322,64.8478,64.7621,64.8478,194313.0
2019-11-25 09:30:00,83.55,83.73,83.4,83.56,87297.0,65.0893,65.2295,64.9724,65.097,87297.0
2019-11-25 09:40:00,83.56,83.92,83.53,83.92,44978.0,65.097,65.3775,65.0737,65.3775,44978.0
2019-11-25 09:50:00,83.92,83.93,83.76,83.77,43198.0,65.3775,65.3853,65.2529,65.2606,43198.0
2019-11-25 10:00:00,83.78,83.78,83.52,83.57,50068.0,65.2684,65.2684,65.0659,65.1048,50068.0
2019-11-25 10:10:00,83.57,83.6,83.45,83.46,36830.0,65.1048,65.1282,65.0114,65.0191,36830.0
2019-11-25 10:20:00,83.45,83.46,83.17,83.18,47589.0,65.0114,65.0191,64.7932,64.801,47589.0
2019-11-25 10:30:00,83.18,83.2,82.97,83.06,108509.0,64.801,64.8166,64.6374,64.7075,108509.0
2019-11-25 10:40:00,83.06,83.17,83.03,83.15,110925.0,64.7075,64.7932,64.6842,64.7776,110925.0
2019-11-25 10:50:00,83.15,83.18,83.01,83.02,72204.0,64.7776,64.801,64.6686,64.6764,72204.0
2019-11-25 11:00:00,83.01,83.08,82.99,83.03,30247.0,64.6686,64.7231,64.653,64.6842,30247.0
2019-11-25 11:10:00,83.03,83.1,82.96,83.1,36981.0,64.6842,64.7387,64.6296,64.7387,36981.0
2019-11-25 11:20:00,83.11,83.15,83.01,83.13,30478.0,64.7465,64.7776,64.6686,64.7621,30478.0
2019-11-25 11:30:00,83.12,83.3,83.11,83.2,20261.0,64.7543,64.8945,64.7465,64.8166,20261.0
2019-11-25 11:40:00,83.2,83.23,83.18,83.23,18295.0,64.8166,64.84,64.801,64.84,18295.0
2019-11-25 11:50:00,83.24,83.26,83.18,83.25,16797.0,64.8478,64.8633,64.801,64.8555,16797.0
2019-11-25 12:00:00,83.25,83.36,83.22,83.36,15105.0,64.8555,64.9412,64.8322,64.9412,15105.0
2019-11-25 12:10:00,83.35,83.37,83.19,83.19,16184.0,64.9334,64.949,64.8088,64.8088,16184.0
2019-11-25 12:20:00,83.19,83.3,83.18,83.27,13261.0,64.8088,64.8945,64.801,64.8711,13261.0
2019-11-25 12:30:00,83.28,83.32,83.26,83.27,8000.0,64.8789,64.9101,64.8633,64.8711,8000.0
2019-11-25 12:40:00,83.26,83.35,83.25,83.33,18144.0,64.8633,64.9334,64.8555,64.9179,18144.0
2019-11-25 12:50:00,83.33,83.34,83.29,83.32,16673.0,64.9179,64.9257,64.8867,64.9101,16673.0
2019-11-25 13:00:00,83.32,83.38,83.25,83.29,30752.0,64.9101,64.9568,64.8555,64.8867,30752.0
2019-11-25 13:10:00,83.28,83.31,83.21,83.23,18490.0,64.8789,64.9023,64.8244,64.84,18490.0
2019-11-25 13:20:00,83.23,83.23,83.11,83.15,32572.0,64.84,64.84,64.7465,64.7776,32572.0
2019-11-25 13:30:00,83.15,83.17,83.11,83.17,42062.0,64.7776,64.7932,64.7465,64.7932,42062.0
2019-11-25 13:40:00,83.17,83.17,83.08,83.09,22420.0,64.7932,64.7932,64.7231,64.7309,22420.0
2019-11-25 13:50:00,83.09,83.12,83.07,83.09,31371.0,64.7309,64.7543,64.7153,64.7309,31371.0
2019-11-25 14:00:00,83.08,83.16,83.07,83.15,22946.0,64.7231,64.7854,64.7153,64.7776,22946.0
2019-11-25 14:10:00,83.15,83.19,83.11,83.15,41472.0,64.7776,64.8088,64.7465,64.7776,41472.0
2019-11-25 14:20:00,83.15,83.15,83.09,83.11,20041.0,64.7776,64.7776,64.7309,64.7465,20041.0
2019-11-25 14:30:00,83.13,83.13,83.01,83.06,46241.0,64.7621,64.7621,64.6686,64.7075,46241.0
2019-11-25 14:40:00,83.06,83.08,83.04,83.06,45740.0,64.7075,64.7231,64.6919,64.7075,45740.0
2019-11-25 14:50:00,83.07,83.12,83.02,83.03,38724.0,64.7153,64.7543,64.6764,64.6842,38724.0
2019-11-25 15:00:00,83.03,83.1,83.03,83.06,41853.0,64.6842,64.7387,64.6842,64.7075,41853.0
2019-11-25 15:10:00,83.06,83.17,83.06,83.17,17458.0,64.7075,64.7932,64.7075,64.7932,17458.0
2019-11-25 15:20:00,83.18,83.27,83.17,83.27,35699.0,64.801,64.8711,64.7932,64.8711,35699.0
2019-11-25 15:30:00,83.26,83.28,83.09,83.13,85304.0,64.8633,64.8789,64.7309,64.7621,85304.0
2019-11-25 15:40:00,83.13,83.16,83.07,83.07,65026.0,64.7621,64.7854,64.7153,64.7153,65026.0
2019-11-25 15:50:00,83.07,83.25,83.05,83.23,252859.0,64.7153,64.8555,64.6997,64.84,252859.0
2019-11-26 09:30:00,83.35,83.49,83.22,83.46,70746.0,64.9334,65.0425,64.8322,65.0191,70746.0
2019-11-26 09:40:00,83.45,83.73,83.43,83.73,42983.0,65.0114,65.2295,64.9958,65.2295,42983.0
2019-11-26 09:50:00,83.71,83.85,83.69,83.74,50774.0,65.2139,65.323,65.1983,65.2373,50774.0
2019-11-26 10:00:00,83.72,83.84,83.62,83.81,142348.0,65.2217,65.3152,65.1438,65.2918,142348.0
2019-11-26 10:10:00,83.81,83.82,83.61,83.61,103354.0,65.2918,65.2996,65.136,65.136,103354.0
2019-11-26 10:20:00,83.61,83.65,83.55,83.56,50905.0,65.136,65.1672,65.0893,65.097,50905.0
2019-11-26 10:30:00,83.56,83.75,83.55,83.74,41752.0,65.097,65.2451,65.0893,65.2373,41752.0
2019-11-26 10:40:00,83.74,83.74,83.52,83.61,34095.0,65.2373,65.2373,65.0659,65.136,34095.0
2019-11-26 10:50:00,83.61,83.61,83.39,83.39,44267.0,65.136,65.136,64.9646,64.9646,44267.0
2019-11-26 11:00:00,83.4,83.45,83.33,83.4,45830.0,64.9724,65.0114,64.9179,64.9724,45830.0
2019-11-26 11:10:00,83.39,83.44,83.39,83.41,23856.0,64.9646,65.0036,64.9646,64.9802,23856.0
2019-11-26 11:20:00,83.41,83.51,83.4,83.46,27180.0,64.9802,65.0581,64.9724,65.0191,27180.0
2019-11-26 11:30:00,83.46,83.55,83.46,83.51,16735.0,65.0191,65.0893,65.0191,65.0581,16735.0
2019-11-26 11:40:00,83.51,83.59,83.49,83.59,21304.0,65.0581,65.1204,65.0425,65.1204,21304.0
2019-11-26 11:50:00,83.59,83.61,83.51,83.55,21985.0,65.1204,65.136,65.0581,65.0893,21985.0
2019-11-26 12:00:00,83.55,83.56,83.45,83.47,21312.0,65.0893,65.097,65.0114,65.0269,21312.0
2019-11-26 12:10:00,83.48,83.49,83.4,83.4,26789.0,65.0347,65.0425,64.9724,64.9724,26789.0
2019-11-26 12:20:00,83.39,83.42,83.37,83.39,23498.0,64.9646,64.988,64.949,64.9646,23498.0
2019-11-26 12:30:00,83.38,83.38,83.31,83.38,17641.0,64.9568,64.9568,64.9023,64.9568,17641.0
2019-11-26 12:40:00,83.38,83.38,83.31,83.31,20700.0,64.9568,64.9568,64.9023,64.9023,20700.0
2019-11-26 12:50:00,83.32,83.37,83.29,83.36,20718.0,64.9101,64.949,64.8867,64.9412,20718.0
2019-11-26 13:00:00,83.37,83.39,83.22,83.26,67781.0,64.949,64.9646,64.8322,64.8633,67781.0
2019-11-26 13:10:00,83.26,83.27,83.19,83.2,82575.0,64.8633,64.8711,64.8088,64.8166,82575.0
2019-11-26 13:20:00,83.2,83.2,83.12,83.16,77647.0,64.8166,64.8166,64.7543,64.7854,77647.0
2019-11-26 13:30:00,83.16,83.17,83.05,83.06,53617.0,64.7854,64.7932,64.6997,64.7075,53617.0
2019-11-26 13:40:00,83.07,83.16,83.06,83.1,32950.0,64.7153,64.7854,64.7075,64.7387,32950.0
2019-11-26 13:50:00,83.1,83.13,83.08,83.09,24746.0,64.7387,64.7621,64.7231,64.7309,24746.0
2019-11-26 14:00:00,83.1,83.12,83.05,83.09,26307.0,64.7387,64.7543,64.6997,64.7309,26307.0
2019-11-26 14:10:00,83.08,83.12,83.07,83.09,29940.0,64.7231,64.7543,64.7153,64.7309,29940.0
2019-11-26 14:20:00,83.09,83.1,83.04,83.05,44755.0,64.7309,64.7387,64.6919,64.6997,44755.0
2019-11-26 14:30:00,83.06,83.14,83.05,83.11,28825.0,64.7075,64.7699,64.6997,64.7465,28825.0
2019-11-26 14:40:00,83.11,83.19,83.1,83.18,26613.0,64.7465,64.8088,64.7387,64.801,26613.0
2019-11-26 14:50:00,83.18,83.19,83.17,83.19,22726.0,64.801,64.8088,64.7932,64.8088,22726.0
2019-11-26 15:00:00,83.18,83.18,83.08,83.09,55658.0,64.801,64.801,64.7231,64.7309,55658.0
2019-11-26 15:10:00,83.09,83.1,83.03,83.07,71379.0,64.7309,64.7387,64.6842,64.7153,71379.0
2019-11-26 15:20:00,83.08,83.21,83.07,83.18,51560.0,64.7231,64.8244,64.7153,64.801,51560.0
2019-11-26 15:30:00,83.19,83.33,83.19,83.3,58847.0,64.8088,64.9179,64.8088,64.8945,58847.0
2019-11-26 15:40:00,83.29,83.42,83.28,83.39,101155.0,64.8867,64.988,64.8789,64.9646,101155.0
2019-11-26 15:50:00,83.4,83.57,83.4,83.41,356116.0,64.9724,65.1048,64.9724,64.9802,356116.0
2019-11-27 09:30:00,83.48,83.68,83.4,83.56,33043.0,65.0347,65.1905,64.9724,65.097,33043.0
2019-11-27 09:40:00,83.55,83.7,83.49,83.54,15711.0,65.0893,65.2061,65.0425,65.0815,15711.0
2019-11-27 09:50:00,83.52,83.64,83.45,83.53,19506.0,65.0659,65.1594,65.0114,65.0737,19506.0
2019-11-27 10:00:00,83.48,83.49,83.3,83.3,33760.0,65.0347,65.0425,64.8945,64.8945,33760.0
2019-11-27 10:10:00,83.29,83.32,83.11,83.11,17117.0,64.8867,64.9101,64.7465,64.7465,17117.0
2019-11-27 10:20:00,83.11,83.15,83.01,83.09,53683.0,64.7465,64.7776,64.6686,64.7309,53683.0
2019-11-27 10:30:00,83.09,83.26,83.08,83.23,32695.0,64.7309,64.8633,64.7231,64.84,32695.0
2019-11-27 10:40:00,83.24,83.35,83.24,83.28,27185.0,64.8478,64.9334,64.8478,64.8789,27185.0
2019-11-27 10:50:00,83.3,83.31,83.16,83.17,53424.0,64.8945,64.9023,64.7854,64.7932,53424.0
2019-11-27 11:00:00,83.15,83.23,83.1,83.22,32165.0,64.7776,64.84,64.7387,64.8322,32165.0
2019-11-27 11:10:00,83.21,83.26,83.2,83.21,47531.0,64.8244,64.8633,64.8166,64.8244,47531.0
2019-11-27 11:20:00,83.2,83.23,83.06,83.15,29361.0,64.8166,64.84,64.7075,64.7776,29361.0
2019-11-27 11:30:00,83.17,83.3,83.16,83.25,29403.0,64.7932,64.8945,64.7854,64.8555,29403.0
2019-11-27 11:40:00,83.23,83.31,83.22,83.23,27737.0,64.84,64.9023,64.8322,64.84,27737.0
2019-11-27 11:50:00,83.24,83.34,83.23,83.3,33284.0,64.8478,64.9257,64.84,64.8945,33284.0
2019-11-27 12:00:00,83.3,83.32,83.22,83.25,25063.0,64.8945,64.9101,64.8322,64.8555,25063.0
2019-11-27 12:10:00,83.24,83.28,83.16,83.16,28405.0,64.8478,64.8789,64.7854,64.7854,28405.0
2019-11-27 12:20:00,83.13,83.18,83.09,83.18,40784.0,64.7621,64.801,64.7309,64.801,40784.0
2019-11-27 12:30:00,83.17,83.27,83.17,83.25,18107.0,64.7932,64.8711,64.7932,64.8555,18107.0
2019-11-27 12:40:00,83.25,83.27,83.13,83.14,36011.0,64.8555,64.8711,64.7621,64.7699,36011.0
2019-11-27 12:50:00,83.14,83.18,83.09,83.1,38076.0,64.7699,64.801,64.7309,64.7387,38076.0
2019-11-27 13:00:00,83.09,83.1,83.03,83.08,61666.0,64.7309,64.7387,64.6842,64.7231,61666.0
2019-11-27 13:10:00,83.08,83.22,83.08,83.2,33688.0,64.7231,64.8322,64.7231,64.8166,33688.0
2019-11-27 13:20:00,83.19,83.21,83.13,83.15,39285.0,64.8088,64.8244,64.7621,64.7776,39285.0
2019-11-27 13:30:00,83.15,83.18,83.13,83.17,30597.0,64.7776,64.801,64.7621,64.7932,30597.0
2019-11-27 13:40:00,83.17,83.22,83.12,83.22,16023.0,64.7932,64.8322,64.7543,64.8322,16023.0
2019-11-27 13:50:00,83.22,83.24,83.18,83.22,30022.0,64.8322,64.8478,64.801,64.8322,30022.0
2019-11-27 14:00:00,83.22,83.22,83.18,83.19,25601.0,64.8322,64.8322,64.801,64.8088,25601.0
2019-11-27 14:10:00,83.2,83.28,83.2,83.27,21127.0,64.8166,64.8789,64.8166,64.8711,21127.0
2019-11-27 14:20:00,83.27,83.3,83.22,83.26,23943.0,64.8711,64.8945,64.8322,64.8633,23943.0
2019-11-27 14:30:00,83.27,83.31,83.26,83.27,34926.0,64.8711,64.9023,64.8633,64.8711,34926.0
2019-11-27 14:40:00,83.27,83.34,83.27,83.33,24357.0,64.8711,64.9257,64.8711,64.9179,24357.0
2019-11-27 14:50:00,83.32,83.33,83.23,83.25,38880.0,64.9101,64.9179,64.84,64.8555,38880.0
2019-11-27 15:00:00,83.23,83.25,83.19,83.2,37570.0,64.84,64.8555,64.8088,64.8166,37570.0
2019-11-27 15:10:00,83.2,83.2,83.17,83.18,28737.0,64.8166,64.8166,64.7932,64.801,28737.0
2019-11-27 15:20:00,83.18,83.21,83.16,83.2,51404.0,64.801,64.8244,64.7854,64.8166,51404.0
2019-11-27 15:30:00,83.2,83.2,83.02,83.03,63827.0,64.8166,64.8166,64.6764,64.6842,63827.0
2019-11-27 15:40:00,83.02,83.11,83.02,83.11,56016.0,64.6764,64.7465,64.6764,64.7465,56016.0
2019-11-27 15:50:00,83.1,83.15,83.05,83.07,170296.0,64.7387,64.7776,64.6997,64.7153,170296.0
2019-11-29 09:30:00,83.39,83.65,83.26,83.35,82949.0,64.9646,65.1672,64.8633,64.9334,82949.0
2019-11-29 09:40:00,83.37,83.45,83.21,83.21,61744.0,64.949,65.0114,64.8244,64.8244,61744.0
2019-11-29 09:50:00,83.2,83.22,83.14,83.16,48854.0,64.8166,64.8322,64.7699,64.7854,48854.0
2019-11-29 10:00:00,83.16,83.16,83.05,83.13,53888.0,64.7854,64.7854,64.6997,64.7621,53888.0
2019-11-29 10:10:00,83.13,83.21,83.09,83.11,57040.0,64.7621,64.8244,64.7309,64.7465,57040.0
2019-11-29 10:20:00,83.12,83.12,83.06,83.06,44528.0,64.7543,64.7543,64.7075,64.7075,44528.0
2019-11-29 10:30:00,83.07,83.16,82.95,83.0,60186.0,64.7153,64.7854,64.6218,64.6608,60186.0
2019-11-29 10:40:00,83.01,83.01,82.81,82.87,66652.0,64.6686,64.6686,64.5128,64.5595,66652.0
2019-11-29 10:50:00,82.87,82.9,82.82,82.9,36448.0,64.5595,64.5829,64.5206,64.5829,36448.0
2019-11-29 11:00:00,82.9,83.09,82.9,83.08,42834.0,64.5829,64.7309,64.5829,64.7231,42834.0
2019-11-29 11:10:00,83.08,83.08,82.92,82.92,46898.0,64.7231,64.7231,64.5985,64.5985,46898.0
2019-11-29 11:20:00,82.91,82.93,82.8,82.81,49447.0,64.5907,64.6063,64.505,64.5128,49447.0
2019-11-29 11:30:00,82.81,83.01,82.79,82.98,35646.0,64.5128,64.6686,64.4972,64.6452,35646.0
2019-11-29 11:40:00,83.0,83.09,83.0,83.01,41256.0,64.6608,64.7309,64.6608,64.6686,41256.0
2019-11-29 11:50:00,83.0,83.07,82.99,83.05,41581.0,64.6608,64.7153,64.653,64.6997,41581.0
2019-11-29 12:00:00,83.06,83.18,83.02,83.14,29478.0,64.7075,64.801,64.6764,64.7699,29478.0
2019-11-29 12:10:00,83.13,83.21,83.09,83.17,145592.0,64.7621,64.8244,64.7309,64.7932,145592.0
2019-11-29 12:20:00,83.17,83.17,83.08,83.1,40789.0,64.7932,64.7932,64.7231,64.7387,40789.0
2019-11-29 12:30:00,83.1,83.12,83.0,83.0,43781.0,64.7387,64.7543,64.6608,64.6608,43781.0
2019-11-29 12:40:00,83.01,83.13,83.0,83.07,53539.0,64.6686,64.7621,64.6608,64.7153,53539.0
2019-11-29 12:50:00,83.05,83.15,83.01,83.11,194356.0,64.6997,64.7776,64.6686,64.7465,194356.0
2019-12-02 09:30:00,82.87,82.95,82.66,82.67,105134.0,64.5595,64.6218,64.3959,64.4037,105134.0
2019-12-02 09:40:00,82.66,82.71,82.38,82.5,93732.0,64.3959,64.4349,64.1778,64.2713,93732.0
2019-12-02 09:50:00,82.48,82.52,82.41,82.45,50351.0,64.2557,64.2868,64.2011,64.2323,50351.0
2019-12-02 10:00:00,82.44,82.8,82.43,82.77,102264.0,64.2245,64.505,64.2167,64.4816,102264.0
2019-12-02 10:10:00,82.79,82.83,82.44,82.44,80239.0,64.4972,64.5283,64.2245,64.2245,80239.0
2019-12-02 10:20:00,82.44,82.6,82.44,82.59,63399.0,64.2245,64.3492,64.2245,64.3414,63399.0
2019-12-02 10:30:00,82.59,82.6,82.47,82.52,36593.0,64.3414,64.3492,64.2479,64.2868,36593.0
2019-12-02 10:40:00,82.51,82.6,82.46,82.46,30349.0,64.2791,64.3492,64.2401,64.2401,30349.0
2019-12-02 10:50:00,82.48,82.48,82.36,82.45,28265.0,64.2557,64.2557,64.1622,64.2323,28265.0
2019-12-02 11:00:00,82.46,82.65,82.45,82.65,28092.0,64.2401,64.3881,64.2323,64.3881,28092.0
2019-12-02 11:10:00,82.64,82.64,82.52,82.58,63203.0,64.3803,64.3803,64.2868,64.3336,63203.0
2019-12-02 11:20:00,82.58,82.69,82.52,82.58,74509.0,64.3336,64.4193,64.2868,64.3336,74509.0
2019-12-02 11:30:00,82.57,82.68,82.57,82.63,96534.0,64.3258,64.4115,64.3258,64.3725,96534.0
2019-12-02 11:40:00,82.64,82.7,82.54,82.55,32639.0,64.3803,64.4271,64.3024,64.3102,32639.0
2019-12-02 11:50:00,82.58,82.62,82.56,82.58,28914.0,64.3336,64.3647,64.318,64.3336,28914.0
2019-12-02 12:00:00,82.58,82.61,82.54,82.61,19561.0,64.3336,64.357,64.3024,64.357,19561.0
2019-12-02 12:10:00,82.61,82.61,82.54,82.57,17251.0,64.357,64.357,64.3024,64.3258,17251.0
2019-12-02 12:20:00,82.56,82.59,82.49,82.56,58697.0,64.318,64.3414,64.2635,64.318,58697.0
2019-12-02 12:30:00,82.58,82.6,82.48,82.51,27535.0,64.3336,64.3492,64.2557,64.2791,27535.0
2019-12-02 12:40:00,82.5,82.55,82.44,82.44,24556.0,64.2713,64.3102,64.2245,64.2245,24556.0
2019-12-02 12:50:00,82.45,82.47,82.35,82.36,32180.0,64.2323,64.2479,64.1544,64.1622,32180.0
2019-12-02 13:00:00,82.37,82.49,82.36,82.46,15043.0,64.17,64.2635,64.1622,64.2401,15043.0
2019-12-02 13:10:00,82.46,82.47,82.42,82.43,16796.0,64.2401,64.2479,64.2089,64.2167,16796.0
2019-12-02 13:20:00,82.44,82.48,82.42,82.45,22379.0,64.2245,64.2557,64.2089,64.2323,22379.0
2019-12-02 13:30:00,82.45,82.48,82.4,82.43,28065.0,64.2323,64.2557,64.1934,64.2167,28065.0
2019-12-02 13:40:00,82.44,82.44,82.38,82.42,27960.0,64.2245,64.2245,64.1778,64.2089,27960.0
2019-12-02 13:50:00,82.43,82.47,82.41,82.42,20793.0,64.2167,64.2479,64.2011,64.2089,20793.0
2019-12-02 14:00:00,82.41,82.48,82.4,82.41,19354.0,64.2011,64.2557,64.1934,64.2011,19354.0
2019-12-02 14:10:00,82.41,82.41,82.38,82.38,20686.0,64.2011,64.2011,64.1778,64.1778,20686.0
2019-12-02 14:20:00,82.37,82.38,82.33,82.33,38011.0,64.17,64.1778,64.1388,64.1388,38011.0
2019-12-02 14:30:00,82.34,82.34,82.25,82.29,30078.0,64.1466,64.1466,64.0765,64.1077,30078.0
2019-12-02 14:40:00,82.29,82.34,82.26,82.3,34198.0,64.1077,64.1466,64.0843,64.1155,34198.0
2019-12-02 14:50:00,82.3,82.35,82.28,82.28,24914.0,64.1155,64.1544,64.0999,64.0999,24914.0
2019-12-02 15:00:00,82.28,82.35,82.28,82.29,47931.0,64.0999,64.1544,64.0999,64.1077,47931.0
2019-12-02 15:10:00,82.28,82.28,82.15,82.17,72806.0,64.0999,64.0999,63.9986,64.0142,72806.0
2019-12-02 15:20:00,82.17,82.18,82.09,82.1,90081.0,64.0142,64.022,63.9519,63.9596,90081.0
2019-12-02 15:30:00,82.1,82.18,82.02,82.15,138472.0,63.9596,64.022,63.8973,63.9986,138472.0
2019-12-02 15:40:00,82.15,82.34,82.11,82.29,156062.0,63.9986,64.1466,63.9674,64.1077,156062.0
2019-12-02 15:50:00,82.3,82.3,81.99,82.0,455059.0,64.1155,64.1155,63.8739,63.8817,455059.0
2019-12-03 09:30:00,82.22,82.58,81.95,81.98,116475.0,64.0531,64.3336,63.8428,63.8662,116475.0
2019-12-03 09:40:00,81.97,82.15,81.97,82.15,80756.0,63.8584,63.9986,63.8584,63.9986,80756.0
2019-12-03 09:50:00,82.13,82.24,81.96,82.03,96370.0,63.983,64.0687,63.8506,63.9051,96370.0
2019-12-03 10:00:00,82.0,82.02,81.68,81.74,135319.0,63.8817,63.8973,63.6324,63.6792,135319.0
2019-12-03 10:10:00,81.75,82.08,81.68,82.03,83235.0,63.687,63.9441,63.6324,63.9051,83235.0
2019-12-03 10:20:00,82.04,82.16,81.98,82.09,61251.0,63.9129,64.0064,63.8662,63.9519,61251.0
2019-12-03 10:30:00,82.09,82.09,81.97,82.02,137768.0,63.9519,63.9519,63.8584,63.8973,137768.0
2019-12-03 10:40:00,82.02,82.03,81.98,81.98,63806.0,63.8973,63.9051,63.8662,63.8662,63806.0
2019-12-03 10:50:00,81.99,81.99,81.86,81.94,61475.0,63.8739,63.8739,63.7727,63.835,61475.0
2019-12-03 11:00:00,81.94,81.94,81.85,81.88,61921.0,63.835,63.835,63.7649,63.7883,61921.0
2019-12-03 11:10:00,81.88,82.01,81.84,81.97,97183.0,63.7883,63.8895,63.7571,63.8584,97183.0
2019-12-03 11:20:00,81.98,82.05,81.97,82.02,44169.0,63.8662,63.9207,63.8584,63.8973,44169.0
2019-12-03 11:30:00,82.02,82.04,81.94,81.99,46305.0,63.8973,63.9129,63.835,63.8739,46305.0
2019-12-03 11:40:00,81.99,82.03,81.95,81.96,44019.0,63.8739,63.9051,63.8428,63.8506,44019.0
2019-12-03 11:50:00,81.96,81.98,81.91,81.92,46018.0,63.8506,63.8662,63.8116,63.8194,46018.0
2019-12-03 12:00:00,81.92,81.95,81.8,81.81,94641.0,63.8194,63.8428,63.7259,63.7337,94641.0
2019-12-03 12:10:00,81.81,81.86,81.74,81.77,61106.0,63.7337,63.7727,63.6792,63.7026,61106.0
2019-12-03 12:20:00,81.77,81.85,81.75,81.84,37240.0,63.7026,63.7649,63.687,63.7571,37240.0
2019-12-03 12:30:00,81.84,81.88,81.82,81.82,85012.0,63.7571,63.7883,63.7415,63.7415,85012.0
2019-12-03 12:40:00,81.83,81.83,81.68,81.68,144481.0,63.7493,63.7493,63.6324,63.6324,144481.0
2019-12-03 12:50:00,81.69,81.7,81.61,81.61,102933.0,63.6402,63.648,63.5779,63.5779,102933.0
2019-12-03 13:00:00,81.61,81.7,81.51,81.63,183690.0,63.5779,63.648,63.5,63.5935,183690.0
2019-12-03 13:10:00,81.63,81.76,81.54,81.72,109315.0,63.5935,63.6948,63.5234,63.6636,109315.0
2019-12-03 13:20:00,81.72,81.75,81.69,81.75,43323.0,63.6636,63.687,63.6402,63.687,43323.0
2019-12-03 13:30:00,81.75,81.76,81.6,81.76,118397.0,63.687,63.6948,63.5701,63.6948,118397.0
2019-12-03 13:40:00,81.77,81.81,81.72,81.81,46470.0,63.7026,63.7337,63.6636,63.7337,46470.0
2019-12-03 13:50:00,81.81,81.86,81.74,81.81,81270.0,63.7337,63.7727,63.6792,63.7337,81270.0
2019-12-03 14:00:00,81.81,81.84,81.78,81.8,50507.0,63.7337,63.7571,63.7103,63.7259,50507.0
2019-12-03 14:10:00,81.8,81.89,81.8,81.8,34153.0,63.7259,63.796,63.7259,63.7259,34153.0
2019-12-03 14:20:00,81.8,81.83,81.78,81.82,43711.0,63.7259,63.7493,63.7103,63.7415,43711.0
2019-12-03 14:30:00,81.81,81.83,81.74,81.78,35476.0,63.7337,63.7493,63.6792,63.7103,35476.0
2019-12-03 14:40:00,81.79,81.83,81.79,81.8,60191.0,63.7181,63.7493,63.7181,63.7259,60191.0
2019-12-03 14:50:00,81.8,81.81,81.71,81.72,114141.0,63.7259,63.7337,63.6558,63.6636,114141.0
2019-12-03 15:00:00,81.71,81.77,81.69,81.73,136973.0,63.6558,63.7026,63.6402,63.6714,136973.0
2019-12-03 15:10:00,81.73,81.82,81.7,81.81,130740.0,63.6714,63.7415,63.648,63.7337,130740.0
2019-12-03 15:20:00,81.81,81.88,81.75,81.88,124930.0,63.7337,63.7883,63.687,63.7883,124930.0
2019-12-03 15:30:00,81.88,81.96,81.86,81.91,117768.0,63.7883,63.8506,63.7727,63.8116,117768.0
2019-12-03 15:40:00,81.91,81.94,81.81,81.84,226506.0,63.8116,63.835,63.7337,63.7571,226506.0
2019-12-03 15:50:00,81.86,81.95,81.83,81.94,470892.0,63.7727,63.8428,63.7493,63.835,470892.0
2019-12-04 09:30:00,81.71,82.22,81.61,82.15,113668.0,63.6558,64.0531,63.5779,63.9986,113668.0
2019-12-04 09:40:00,82.16,82.32,82.02,82.28,92820.0,64.0064,64.131,63.8973,64.0999,92820.0
2019-12-04 09:50:00,82.29,82.35,82.22,82.22,80346.0,64.1077,64.1544,64.0531,64.0531,80346.0
2019-12-04 10:00:00,82.22,82.49,82.21,82.4,112174.0,64.0531,64.2635,64.0453,64.1934,112174.0
2019-12-04 10:10:00,82.4,82.45,82.24,82.32,71716.0,64.1934,64.2323,64.0687,64.131,71716.0
2019-12-04 10:20:00,82.32,82.37,82.25,82.31,122642.0,64.131,64.17,64.0765,64.1232,122642.0
2019-12-04 10:30:00,82.31,82.38,82.26,82.31,88158.0,64.1232,64.1778,64.0843,64.1232,88158.0
2019-12-04 10:40:00,82.31,82.32,82.21,82.25,82589.0,64.1232,64.131,64.0453,64.0765,82589.0
2019-12-04 10:50:00,82.25,82.27,82.18,82.22,63009.0,64.0765,64.0921,64.022,64.0531,63009.0
2019-12-04 11:00:00,82.22,82.25,82.12,82.13,72215.0,64.0531,64.0765,63.9752,63.983,72215.0
2019-12-04 11:10:00,82.13,82.23,82.05,82.18,71225.0,63.983,64.0609,63.9207,64.022,71225.0
2019-12-04 11:20:00,82.19,82.26,82.14,82.22,46340.0,64.0298,64.0843,63.9908,64.0531,46340.0
2019-12-04 11:30:00,82.22,82.25,82.2,82.22,46339.0,64.0531,64.0765,64.0375,64.0531,46339.0
2019-12-04 11:40:00,82.22,82.25,82.2,82.25,42632.0,64.0531,64.0765,64.0375,64.0765,42632.0
2019-12-04 11:50:00,82.25,82.27,82.2,82.22,46741.0,64.0765,64.0921,64.0375,64.0531,46741.0
2019-12-04 12:00:00,82.22,82.25,82.15,82.17,32196.0,64.0531,64.0765,63.9986,64.0142,32196.0
2019-12-04 12:10:00,82.16,82.26,82.15,82.23,50573.0,64.0064,64.0843,63.9986,64.0609,50573.0
2019-12-04 12:20:00,82.24,82.24,82.15,82.15,46900.0,64.0687,64.0687,63.9986,63.9986,46900.0
2019-12-04 12:30:00,82.16,82.16,82.0,82.04,55917.0,64.0064,64.0064,63.8817,63.9129,55917.0
2019-12-04 12:40:00,82.02,82.07,81.95,82.0,92308.0,63.8973,63.9363,63.8428,63.8817,92308.0
2019-12-04 12:50:00,82.0,82.07,81.95,82.07,81338.0,63.8817,63.9363,63.8428,63.9363,81338.0
2019-12-04 13:00:00,82.07,82.17,82.05,82.15,51139.0,63.9363,64.0142,63.9207,63.9986,51139.0
2019-12-04 13:10:00,82.15,82.28,82.15,82.19,98931.0,63.9986,64.0999,63.9986,64.0298,98931.0
2019-12-04 13:20:00,82.18,82.21,82.13,82.15,24599.0,64.022,64.0453,63.983,63.9986,24599.0
2019-12-04 13:30:00,82.15,82.21,82.13,82.18,29948.0,63.9986,64.0453,63.983,64.022,29948.0
2019-12-04 13:40:00,82.17,82.18,82.12,82.13,34144.0,64.0142,64.022,63.9752,63.983,34144.0
2019-12-04 13:50:00,82.14,82.15,82.09,82.15,42559.0,63.9908,63.9986,63.9519,63.9986,42559.0
2019-12-04 14:00:00,82.15,82.32,82.15,82.31,50858.0,63.9986,64.131,63.9986,64.1232,50858.0
2019-12-04 14:10:00,82.31,82.37,82.24,82.29,44594.0,64.1232,64.17,64.0687,64.1077,44594.0
2019-12-04 14:20:00,82.28,82.31,82.24,82.27,91552.0,64.0999,64.1232,64.0687,64.0921,91552.0
2019-12-04 14:30:00,82.27,82.29,82.16,82.2,72727.0,64.0921,64.1077,64.0064,64.0375,72727.0
2019-12-04 14:40:00,82.2,82.29,82.18,82.26,72690.0,64.0375,64.1077,64.022,64.0843,72690.0
2019-12-04 14:50:00,82.25,82.32,82.21,82.21,68809.0,64.0765,64.131,64.0453,64.0453,68809.0
2019-12-04 15:00:00,82.21,82.24,82.18,82.18,66679.0,64.0453,64.0687,64.022,64.022,66679.0
2019-12-04 15:10:00,82.19,82.22,82.15,82.18,104407.0,64.0298,64.0531,63.9986,64.022,104407.0
2019-12-04 15:20:00,82.19,82.21,82.13,82.19,117536.0,64.0298,64.0453,63.983,64.0298,117536.0
2019-12-04 15:30:00,82.19,82.39,82.19,82.32,158081.0,64.0298,64.1856,64.0298,64.131,158081.0
2019-12-04 15:40:00,82.33,82.33,82.23,82.29,228467.0,64.1388,64.1388,64.0609,64.1077,228467.0
2019-12-04 15:50:00,82.29,82.34,82.15,82.25,650275.0,64.1077,64.1466,63.9986,64.0765,650275.0
2019-12-05 09:30:00,81.17,81.27,81.03,81.27,82811.0,63.9497,64.0285,63.8394,64.0285,82811.0
2019-12-05 09:40:00,81.27,81.34,81.18,81.19,57890.0,64.0285,64.0837,63.9576,63.9655,57890.0
2019-12-05 09:50:00,81.19,81.22,80.84,80.84,90040.0,63.9655,63.9891,63.6897,63.6897,90040.0
2019-12-05 10:00:00,80.84,80.91,80.78,80.86,47303.0,63.6897,63.7449,63.6425,63.7055,47303.0
2019-12-05 10:10:00,80.88,80.93,80.64,80.65,57662.0,63.7213,63.7606,63.5322,63.54,57662.0
2019-12-05 10:20:00,80.64,80.69,80.59,80.68,73620.0,63.5322,63.5716,63.4928,63.5637,73620.0
2019-12-05 10:30:00,80.68,80.72,80.62,80.68,37569.0,63.5637,63.5952,63.5164,63.5637,37569.0
2019-12-05 10:40:00,80.7,80.85,80.69,80.82,46604.0,63.5794,63.6976,63.5716,63.674,46604.0
2019-12-05 10:50:00,80.82,80.84,80.73,80.75,34076.0,63.674,63.6897,63.6031,63.6188,34076.0
2019-12-05 11:00:00,80.73,80.82,80.7,80.77,36230.0,63.6031,63.674,63.5794,63.6346,36230.0
2019-12-05 11:10:00,80.78,80.86,80.76,80.83,25472.0,63.6425,63.7055,63.6267,63.6819,25472.0
2019-12-05 11:20:00,80.83,80.86,80.8,80.83,26642.0,63.6819,63.7055,63.6582,63.6819,26642.0
2019-12-05 11:30:00,80.84,80.85,80.77,80.77,33801.0,63.6897,63.6976,63.6346,63.6346,33801.0
2019-12-05 11:40:00,80.77,80.77,80.7,80.75,29769.0,63.6346,63.6346,63.5794,63.6188,29769.0
2019-12-05 11:50:00,80.75,80.76,80.71,80.73,13779.0,63.6188,63.6267,63.5873,63.6031,13779.0
2019-12-05 12:00:00,80.73,80.79,80.72,80.79,17354.0,63.6031,63.6503,63.5952,63.6503,17354.0
2019-12-05 12:10:00,80.78,80.8,80.74,80.74,23871.0,63.6425,63.6582,63.611,63.611,23871.0
2019-12-05 12:20:00,80.75,80.79,80.71,80.75,32689.0,63.6188,63.6503,63.5873,63.6188,32689.0
2019-12-05 12:30:00,80.75,80.75,80.65,80.69,35741.0,63.6188,63.6188,63.54,63.5716,35741.0
2019-12-05 12:40:00,80.7,80.71,80.65,80.67,20866.0,63.5794,63.5873,63.54,63.5558,20866.0
2019-12-05 12:50:00,80.66,80.76,80.65,80.73,28604.0,63.5479,63.6267,63.54,63.6031,28604.0
2019-12-05 13:00:00,80.73,80.74,80.69,80.71,256891.0,63.6031,63.611,63.5716,63.5873,256891.0
2019-12-05 13:10:00,80.71,80.88,80.69,80.88,33993.0,63.5873,63.7213,63.5716,63.7213,33993.0
2019-12-05 13:20:00,80.88,80.94,80.86,80.94,15011.0,63.7213,63.7685,63.7055,63.7685,15011.0
2019-12-05 13:30:00,80.95,80.95,80.89,80.89,38207.0,63.7764,63.7764,63.7291,63.7291,38207.0
2019-12-05 13:40:00,80.9,80.96,80.89,80.9,35254.0,63.737,63.7843,63.7291,63.737,35254.0
2019-12-05 13:50:00,80.9,80.98,80.89,80.97,27628.0,63.737,63.8,63.7291,63.7922,27628.0
2019-12-05 14:00:00,80.97,80.99,80.95,80.99,61799.0,63.7922,63.8079,63.7764,63.8079,61799.0
2019-12-05 14:10:00,80.99,81.01,80.92,80.92,81063.0,63.8079,63.8237,63.7528,63.7528,81063.0
2019-12-05 14:20:00,80.93,80.95,80.91,80.92,20877.0,63.7606,63.7764,63.7449,63.7528,20877.0
2019-12-05 14:30:00,80.92,81.01,80.91,81.0,32403.0,63.7528,63.8237,63.7449,63.8158,32403.0
2019-12-05 14:40:00,81.0,81.02,80.97,80.99,20212.0,63.8158,63.8316,63.7922,63.8079,20212.0
2019-12-05 14:50:00,81.0,81.01,80.86,80.9,37267.0,63.8158,63.8237,63.7055,63.737,37267.0
2019-12-05 15:00:00,80.92,81.0,80.92,80.97,86975.0,63.7528,63.8158,63.7528,63.7922,86975.0
2019-12-05 15:10:00,80.96,81.04,80.96,81.03,93170.0,63.7843,63.8473,63.7843,63.8394,93170.0
2019-12-05 15:20:00,81.02,81.09,80.99,81.03,35028.0,63.8316,63.8867,63.8079,63.8394,35028.0
2019-12-05 15:30:00,81.02,81.06,80.99,80.99,89165.0,63.8316,63.8631,63.8079,63.8079,89165.0
2019-12-05 15:40:00,81.0,81.09,80.95,81.07,116943.0,63.8158,63.8867,63.7764,63.8709,116943.0
2019-12-05 15:50:00,81.07,81.21,81.03,81.21,227336.0,63.8709,63.9812,63.8394,63.9812,227336.0
2019-12-06 09:30:00,80.94,81.28,80.88,81.25,109333.0,63.7685,64.0364,63.7213,64.0128,109333.0
2019-12-06 09:40:00,81.24,81.38,81.16,81.16,188133.0,64.0049,64.1152,63.9419,63.9419,188133.0
2019-12-06 09:50:00,81.16,81.23,80.97,80.99,41541.0,63.9419,63.997,63.7922,63.8079,41541.0
2019-12-06 10:00:00,81.0,81.15,80.98,81.15,27135.0,63.8158,63.934,63.8,63.934,27135.0
2019-12-06 10:10:00,81.16,81.17,81.02,81.15,33168.0,63.9419,63.9497,63.8316,63.934,33168.0
2019-12-06 10:20:00,81.15,81.26,81.11,81.26,90055.0,63.934,64.0206,63.9025,64.0206,90055.0
2019-12-06 10:30:00,81.26,81.31,81.19,81.21,32077.0,64.0206,64.06,63.9655,63.9812,32077.0
2019-12-06 10:40:00,81.21,81.32,81.2,81.28,48015.0,63.9812,64.0679,63.9734,64.0364,48015.0
2019-12-06 10:50:00,81.27,81.31,81.21,81.25,55117.0,64.0285,64.06,63.9812,64.0128,55117.0
2019-12-06 11:00:00,81.25,81.28,81.17,81.23,42871.0,64.0128,64.0364,63.9497,63.997,42871.0
2019-12-06 11:10:00,81.23,81.28,81.18,81.27,35705.0,63.997,64.0364,63.9576,64.0285,35705.0
2019-12-06 11:20:00,81.28,81.38,81.26,81.37,22058.0,64.0364,64.1152,64.0206,64.1073,22058.0
2019-12-06 11:30:00,81.38,81.43,81.38,81.42,24309.0,64.1152,64.1546,64.1152,64.1467,24309.0
2019-12-06 11:40:00,81.42,81.49,81.42,81.46,50066.0,64.1467,64.2018,64.1467,64.1782,50066.0
2019-12-06 11:50:00,81.45,81.46,81.31,81.32,30382.0,64.1703,64.1782,64.06,64.0679,30382.0
2019-12-06 12:00:00,81.32,81.39,81.32,81.34,22173.0,64.0679,64.1231,64.0679,64.0837,22173.0
2019-12-06 12:10:00,81.34,81.34,81.22,81.25,20851.0,64.0837,64.0837,63.9891,64.0128,20851.0
2019-12-06 12:20:00,81.25,81.25,81.13,81.13,62004.0,64.0128,64.0128,63.9182,63.9182,62004.0
2019-12-06 12:30:00,81.13,81.15,81.04,81.09,36345.0,63.9182,63.934,63.8473,63.8867,36345.0
2019-12-06 12:40:00,81.08,81.1,81.05,81.09,17602.0,63.8788,63.8946,63.8552,63.8867,17602.0
2019-12-06 12:50:00,81.09,81.11,81.01,81.04,22683.0,63.8867,63.9025,63.8237,63.8473,22683.0
2019-12-06 13:00:00,81.04,81.08,81.02,81.06,19864.0,63.8473,63.8788,63.8316,63.8631,19864.0
2019-12-06 13:10:00,81.06,81.07,80.98,81.02,40226.0,63.8631,63.8709,63.8,63.8316,40226.0
2019-12-06 13:20:00,81.02,81.13,81.02,81.1,24403.0,63.8316,63.9182,63.8316,63.8946,24403.0
2019-12-06 13:30:00,81.09,81.12,80.99,81.03,44175.0,63.8867,63.9103,63.8079,63.8394,44175.0
2019-12-06 13:40:00,81.04,81.06,81.01,81.05,22388.0,63.8473,63.8631,63.8237,63.8552,22388.0
2019-12-06 13:50:00,81.04,81.07,81.01,81.03,22362.0,63.8473,63.8709,63.8237,63.8394,22362.0
2019-12-06 14:00:00,81.04,81.04,80.97,80.99,27931.0,63.8473,63.8473,63.7922,63.8079,27931.0
2019-12-06 14:10:00,80.98,81.01,80.95,80.98,27259.0,63.8,63.8237,63.7764,63.8,27259.0
2019-12-06 14:20:00,80.99,81.06,80.98,81.05,33270.0,63.8079,63.8631,63.8,63.8552,33270.0
2019-12-06 14:30:00,81.05,81.07,81.01,81.06,50719.0,63.8552,63.8709,63.8237,63.8631,50719.0
2019-12-06 14:40:00,81.06,81.15,81.05,81.14,40260.0,63.8631,63.934,63.8552,63.9261,40260.0
2019-12-06 14:50:00,81.14,81.14,81.05,81.06,36942.0,63.9261,63.9261,63.8552,63.8631,36942.0
2019-12-06 15:00:00,81.06,81.06,80.99,81.02,60911.0,63.8631,63.8631,63.8079,63.8316,60911.0
2019-12-06 15:10:00,81.02,81.04,80.99,80.99,37635.0,63.8316,63.8473,63.8079,63.8079,37635.0
2019-12-06 15:20:00,81.0,81.08,80.97,81.05,235195.0,63.8158,63.8788,63.7922,63.8552,235195.0
2019-12-06 15:30:00,81.04,81.09,81.03,81.06,64075.0,63.8473,63.8867,63.8394,63.8631,64075.0
2019-12-06 15:40:00,81.06,81.15,81.06,81.08,106177.0,63.8631,63.934,63.8631,63.8788,106177.0
2019-12-06 15:50:00,81.09,81.1,80.93,80.99,324672.0,63.8867,63.8946,63.7606,63.8079,324672.0
2019-12-09 09:30:00,80.98,81.12,80.91,80.94,80564.0,63.8,63.9103,63.7449,63.7685,80564.0
2019-12-09 09:40:00,80.93,80.94,80.76,80.77,167518.0,63.7606,63.7685,63.6267,63.6346,167518.0
2019-12-09 09:50:00,80.77,80.85,80.75,80.78,29942.0,63.6346,63.6976,63.6188,63.6425,29942.0
2019-12-09 10:00:00,80.77,80.77,80.54,80.62,80712.0,63.6346,63.6346,63.4534,63.5164,80712.0
2019-12-09 10:10:00,80.62,80.66,80.53,80.53,25099.0,63.5164,63.5479,63.4455,63.4455,25099.0
2019-12-09 10:20:00,80.54,80.61,80.54,80.61,22085.0,63.4534,63.5085,63.4534,63.5085,22085.0
2019-12-09 10:30:00,80.61,80.64,80.56,80.6,17585.0,63.5085,63.5322,63.4691,63.5007,17585.0
2019-12-09 10:40:00,80.61,80.76,80.6,80.67,30032.0,63.5085,63.6267,63.5007,63.5558,30032.0
2019-12-09 10:50:00,80.67,80.72,80.62,80.65,26465.0,63.5558,63.5952,63.5164,63.54,26465.0
2019-12-09 11:00:00,80.66,80.66,80.55,80.58,18042.0,63.5479,63.5479,63.4613,63.4849,18042.0
2019-12-09 11:10:00,80.58,80.58,80.52,80.54,21222.0,63.4849,63.4849,63.4376,63.4534,21222.0
2019-12-09 11:20:00,80.55,80.58,80.46,80.48,49150.0,63.4613,63.4849,63.3904,63.4061,49150.0
2019-12-09 11:30:00,80.48,80.49,80.37,80.37,20094.0,63.4061,63.414,63.3194,63.3194,20094.0
2019-12-09 11:40:00,80.36,80.55,80.36,80.4,103610.0,63.3116,63.4613,63.3116,63.3431,103610.0
2019-12-09 11:50:00,80.4,80.44,80.34,80.42,24418.0,63.3431,63.3746,63.2958,63.3588,24418.0
2019-12-09 12:00:00,80.42,80.42,80.32,80.37,26078.0,63.3588,63.3588,63.2801,63.3194,26078.0
2019-12-09 12:10:00,80.36,80.4,80.22,80.23,102399.0,63.3116,63.3431,63.2013,63.2092,102399.0
2019-12-09 12:20:00,80.23,80.3,80.15,80.29,205073.0,63.2092,63.2643,63.1461,63.2564,205073.0
2019-12-09 12:30:00,80.3,80.32,80.19,80.29,123781.0,63.2643,63.2801,63.1776,63.2564,123781.0
2019-12-09 12:40:00,80.29,80.31,80.22,80.24,30864.0,63.2564,63.2722,63.2013,63.217,30864.0
2019-12-09 12:50:00,80.24,80.24,80.17,80.18,23646.0,63.217,63.217,63.1619,63.1698,23646.0
2019-12-09 13:00:00,80.18,80.27,80.14,80.14,29892.0,63.1698,63.2407,63.1382,63.1382,29892.0
2019-12-09 13:10:00,80.15,80.16,80.09,80.09,44541.0,63.1461,63.154,63.0989,63.0989,44541.0
2019-12-09 13:20:00,80.09,80.14,80.06,80.09,36201.0,63.0989,63.1382,63.0752,63.0989,36201.0
2019-12-09 13:30:00,80.09,80.19,80.08,80.17,33720.0,63.0989,63.1776,63.091,63.1619,33720.0
2019-12-09 13:40:00,80.17,80.24,80.17,80.24,84919.0,63.1619,63.217,63.1619,63.217,84919.0
2019-12-09 13:50:00,80.24,80.26,80.19,80.23,72702.0,63.217,63.2328,63.1776,63.2092,72702.0
2019-12-09 14:00:00,80.22,80.23,80.17,80.17,24400.0,63.2013,63.2092,63.1619,63.1619,24400.0
2019-12-09 14:10:00,80.17,80.2,80.05,80.2,91478.0,63.1619,63.1855,63.0673,63.1855,91478.0
2019-12-09 14:20:00,80.19,80.2,80.02,80.04,102622.0,63.1776,63.1855,63.0437,63.0595,102622.0
2019-12-09 14:30:00,80.05,80.1,79.99,80.02,69749.0,63.0673,63.1067,63.0201,63.0437,69749.0
2019-12-09 14:40:00,80.02,80.02,79.96,79.99,90874.0,63.0437,63.0437,62.9964,63.0201,90874.0
2019-12-09 14:50:00,79.99,80.01,79.91,79.92,66261.0,63.0201,63.0358,62.957,62.9649,66261.0
2019-12-09 15:00:00,79.92,79.94,79.81,79.83,91595.0,62.9649,62.9807,62.8783,62.894,91595.0
2019-12-09 15:10:00,79.83,79.95,79.82,79.93,74200.0,62.894,62.9886,62.8861,62.9728,74200.0
2019-12-09 15:20:00,79.92,79.93,79.83,79.83,78849.0,62.9649,62.9728,62.894,62.894,78849.0
2019-12-09 15:30:00,79.83,79.87,79.77,79.83,144474.0,62.894,62.9255,62.8467,62.894,144474.0
2019-12-09 15:40:00,79.83,80.0,79.82,79.98,185835.0,62.894,63.0279,62.8861,63.0122,185835.0
2019-12-09 15:50:00,79.99,80.04,79.85,79.92,491388.0,63.0201,63.0595,62.9098,62.9649,491388.0
2019-12-10 09:30:00,79.92,80.08,79.85,79.95,94920.0,62.9649,63.091,62.9098,62.9886,94920.0
2019-12-10 09:40:00,79.94,80.17,79.94,80.07,38794.0,62.9807,63.1619,62.9807,63.0831,38794.0
2019-12-10 09:50:00,80.08,80.14,79.79,79.83,35798.0,63.091,63.1382,62.8625,62.894,35798.0
2019-12-10 10:00:00,79.83,80.02,79.83,79.94,84937.0,62.894,63.0437,62.894,62.9807,84937.0
2019-12-10 10:10:00,79.94,80.17,79.92,80.15,37040.0,62.9807,63.1619,62.9649,63.1461,37040.0
2019-12-10 10:20:00,80.15,80.22,80.05,80.21,27551.0,63.1461,63.2013,63.0673,63.1934,27551.0
2019-12-10 10:30:00,80.21,80.25,80.13,80.21,29771.0,63.1934,63.2249,63.1304,63.1934,29771.0
2019-12-10 10:40:00,80.21,80.3,80.2,80.25,29872.0,63.1934,63.2643,63.1855,63.2249,29872.0
2019-12-10 10:50:00,80.25,80.31,80.22,80.3,34232.0,63.2249,63.2722,63.2013,63.2643,34232.0
2019-12-10 11:00:00,80.29,80.3,80.2,80.3,36113.0,63.2564,63.2643,63.1855,63.2643,36113.0
2019-12-10 11:10:00,80.3,80.32,80.27,80.3,23437.0,63.2643,63.2801,63.2407,63.2643,23437.0
2019-12-10 11:20:00,80.3,80.33,80.28,80.28,23298.0,63.2643,63.2879,63.2485,63.2485,23298.0
2019-12-10 11:30:00,80.28,80.31,80.25,80.26,22242.0,63.2485,63.2722,63.2249,63.2328,22242.0
2019-12-10 11:40:00,80.27,80.31,80.25,80.31,21514.0,63.2407,63.2722,63.2249,63.2722,21514.0
2019-12-10 11:50:00,80.31,80.38,80.31,80.36,22832.0,63.2722,63.3273,63.2722,63.3116,22832.0
2019-12-10 12:00:00,80.36,80.38,80.26,80.27,23002.0,63.3116,63.3273,63.2328,63.2407,23002.0
2019-12-10 12:10:00,80.26,80.32,80.25,80.3,28034.0,63.2328,63.2801,63.2249,63.2643,28034.0
2019-12-10 12:20:00,80.31,80.33,80.21,80.21,61960.0,63.2722,63.2879,63.1934,63.1934,61960.0
2019-12-10 12:30:00,80.2,80.24,80.17,80.23,27100.0,63.1855,63.217,63.1619,63.2092,27100.0
2019-12-10 12:40:00,80.23,80.28,80.22,80.25,36174.0,63.2092,63.2485,63.2013,63.2249,36174.0
2019-12-10 12:50:00,80.25,80.34,80.23,80.33,16887.0,63.2249,63.2958,63.2092,63.2879,16887.0
2019-12-10 13:00:00,80.33,80.37,80.31,80.34,25992.0,63.2879,63.3194,63.2722,63.2958,25992.0
2019-12-10 13:10:00,80.35,80.42,80.29,80.29,27037.0,63.3037,63.3588,63.2564,63.2564,27037.0
2019-12-10 13:20:00,80.29,80.32,80.29,80.3,16449.0,63.2564,63.2801,63.2564,63.2643,16449.0
2019-12-10 13:30:00,80.31,80.33,80.3,80.31,44960.0,63.2722,63.2879,63.2643,63.2722,44960.0
2019-12-10 13:40:00,80.3,80.35,80.3,80.31,109183.0,63.2643,63.3037,63.2643,63.2722,109183.0
2019-12-10 13:50:00,80.3,80.34,80.3,80.32,26601.0,63.2643,63.2958,63.2643,63.2801,26601.0
2019-12-10 14:00:00,80.31,80.34,80.31,80.33,19330.0,63.2722,63.2958,63.2722,63.2879,19330.0
2019-12-10 14:10:00,80.34,80.41,80.33,80.4,29575.0,63.2958,63.351,63.2879,63.3431,29575.0
2019-12-10 14:20:00,80.4,80.43,80.37,80.38,47312.0,63.3431,63.3667,63.3194,63.3273,47312.0
2019-12-10 14:30:00,80.37,80.39,80.35,80.36,29357.0,63.3194,63.3352,63.3037,63.3116,29357.0
2019-12-10 14:40:00,80.37,80.37,80.21,80.25,107407.0,63.3194,63.3194,63.1934,63.2249,107407.0
2019-12-10 14:50:00,80.25,80.32,80.24,80.27,46763.0,63.2249,63.2801,63.217,63.2407,46763.0
2019-12-10 15:00:00,80.28,80.28,80.19,80.23,59623.0,63.2485,63.2485,63.1776,63.2092,59623.0
2019-12-10 15:10:00,80.24,80.32,80.2,80.22,41443.0,63.217,63.2801,63.1855,63.2013,41443.0
2019-12-10 15:20:00,80.22,80.27,80.21,80.27,34147.0,63.2013,63.2407,63.1934,63.2407,34147.0
2019-12-10 15:30:00,80.26,80.26,79.97,80.0,80938.0,63.2328,63.2328,63.0043,63.0279,80938.0
2019-12-10 15:40:00,80.01,80.12,80.0,80.09,136185.0,63.0358,63.1225,63.0279,63.0989,136185.0
2019-12-10 15:50:00,80.1,80.14,80.0,80.09,338127.0,63.1067,63.1382,63.0279,63.0989,338127.0
2019-12-11 09:30:00,80.48,80.73,80.31,80.7,160069.0,63.4061,63.6031,63.2722,63.5794,160069.0
2019-12-11 09:40:00,80.67,80.76,80.64,80.7,73520.0,63.5558,63.6267,63.5322,63.5794,73520.0
2019-12-11 09:50:00,80.71,80.8,80.69,80.79,33457.0,63.5873,63.6582,63.5716,63.6503,33457.0
2019-12-11 10:00:00,80.8,80.87,80.68,80.84,56325.0,63.6582,63.7134,63.5637,63.6897,56325.0
2019-12-11 10:10:00,80.82,80.84,80.64,80.67,42029.0,63.674,63.6897,63.5322,63.5558,42029.0
2019-12-11 10:20:00,80.67,80.72,80.63,80.63,107375.0,63.5558,63.5952,63.5243,63.5243,107375.0
2019-12-11 10:30:00,80.64,80.71,80.62,80.67,69938.0,63.5322,63.5873,63.5164,63.5558,69938.0
2019-12-11 10:40:00,80.67,80.77,80.66,80.74,38237.0,63.5558,63.6346,63.5479,63.611,38237.0
2019-12-11 10:50:00,80.73,80.74,80.47,80.51,66934.0,63.6031,63.611,63.3982,63.4297,66934.0
2019-12-11 11:00:00,80.52,80.6,80.46,80.57,62987.0,63.4376,63.5007,63.3904,63.477,62987.0
2019-12-11 11:10:00,80.58,80.61,80.55,80.58,28786.0,63.4849,63.5085,63.4613,63.4849,28786.0
2019-12-11 11:20:00,80.58,80.67,80.58,80.65,76662.0,63.4849,63.5558,63.4849,63.54,76662.0
2019-12-11 11:30:00,80.65,80.8,80.64,80.78,34275.0,63.54,63.6582,63.5322,63.6425,34275.0
2019-12-11 11:40:00,80.78,80.87,80.74,80.81,198279.0,63.6425,63.7134,63.611,63.6661,198279.0
2019-12-11 11:50:00,80.81,80.89,80.74,80.77,50820.0,63.6661,63.7291,63.611,63.6346,50820.0
2019-12-11 12:00:00,80.76,80.8,80.72,80.72,55814.0,63.6267,63.6582,63.5952,63.5952,55814.0
2019-12-11 12:10:00,80.72,80.72,80.69,80.71,33965.0,63.5952,63.5952,63.5716,63.5873,33965.0
2019-12-11 12:20:00,80.71,80.72,80.64,80.64,20579.0,63.5873,63.5952,63.5322,63.5322,20579.0
2019-12-11 12:30:00,80.65,80.7,80.64,80.66,62442.0,63.54,63.5794,63.5322,63.5479,62442.0
2019-12-11 12:40:00,80.66,80.75,80.61,80.73,26443.0,63.5479,63.6188,63.5085,63.6031,26443.0
2019-12-11 12:50:00,80.72,80.74,80.68,80.68,67273.0,63.5952,63.611,63.5637,63.5637,67273.0
2019-12-11 13:00:00,80.68,80.68,80.54,80.56,31956.0,63.5637,63.5637,63.4534,63.4691,31956.0
2019-12-11 13:10:00,80.57,80.66,80.56,80.59,27257.0,63.477,63.5479,63.4691,63.4928,27257.0
2019-12-11 13:20:00,80.59,80.61,80.54,80.57,36425.0,63.4928,63.5085,63.4534,63.477,36425.0
2019-12-11 13:30:00,80.57,80.61,80.49,80.55,69033.0,63.477,63.5085,63.414,63.4613,69033.0
2019-12-11 13:40:00,80.56,80.61,80.54,80.61,26077.0,63.4691,63.5085,63.4534,63.5085,26077.0
2019-12-11 13:50:00,80.61,80.68,80.59,80.62,33449.0,63.5085,63.5637,63.4928,63.5164,33449.0
2019-12-11 14:00:00,80.62,80.69,80.55,80.69,27699.0,63.5164,63.5716,63.4613,63.5716,27699.0
2019-12-11 14:10:00,80.69,80.83,80.68,80.8,40424.0,63.5716,63.6819,63.5637,63.6582,40424.0
2019-12-11 14:20:00,80.79,80.81,80.76,80.77,21102.0,63.6503,63.6661,63.6267,63.6346,21102.0
2019-12-11 14:30:00,80.78,80.8,80.73,80.76,26073.0,63.6425,63.6582,63.6031,63.6267,26073.0
2019-12-11 14:40:00,80.76,80.91,80.74,80.91,54073.0,63.6267,63.7449,63.611,63.7449,54073.0
2019-12-11 14:50:00,80.92,80.99,80.88,80.96,62817.0,63.7528,63.8079,63.7213,63.7843,62817.0
2019-12-11 15:00:00,80.98,80.98,80.87,80.92,30243.0,63.8,63.8,63.7134,63.7528,30243.0
2019-12-11 15:10:00,80.92,80.92,80.76,80.77,68032.0,63.7528,63.7528,63.6267,63.6346,68032.0
2019-12-11 15:20:00,80.76,80.83,80.7,80.8,80842.0,63.6267,63.6819,63.5794,63.6582,80842.0
2019-12-11 15:30:00,80.8,80.81,80.68,80.69,45561.0,63.6582,63.6661,63.5637,63.5716,45561.0
2019-12-11 15:40:00,80.69,80.73,80.63,80.69,98155.0,63.5716,63.6031,63.5243,63.5716,98155.0
2019-12-11 15:50:00,80.69,80.93,80.69,80.9,282220.0,63.5716,63.7606,63.5716,63.737,282220.0
2019-12-12 09:30:00,80.79,81.05,80.76,80.94,60648.0,63.6503,63.8552,63.6267,63.7685,60648.0
2019-12-12 09:40:00,80.9,80.93,80.66,80.76,20683.0,63.737,63.7606,63.5479,63.6267,20683.0
2019-12-12 09:50:00,80.81,80.91,80.77,80.9,44501.0,63.6661,63.7449,63.6346,63.737,44501.0
2019-12-12 10:00:00,80.91,80.94,80.7,80.72,65114.0,63.7449,63.7685,63.5794,63.5952,65114.0
2019-12-12 10:10:00,80.73,80.95,80.72,80.82,71063.0,63.6031,63.7764,63.5952,63.674,71063.0
2019-12-12 10:20:00,80.81,80.95,80.72,80.87,163943.0,63.6661,63.7764,63.5952,63.7134,163943.0
2019-12-12 10:30:00,80.9,81.13,80.89,81.09,199183.0,63.737,63.9182,63.7291,63.8867,199183.0
2019-12-12 10:40:00,81.1,81.15,80.79,80.81,194208.0,63.8946,63.934,63.6503,63.6661,194208.0
2019-12-12 10:50:00,80.82,81.1,80.82,81.1,82697.0,63.674,63.8946,63.674,63.8946,82697.0
2019-12-12 11:00:00,81.11,81.18,81.04,81.14,193913.0,63.9025,63.9576,63.8473,63.9261,193913.0
2019-12-12 11:10:00,81.14,81.16,80.97,81.04,132124.0,63.9261,63.9419,63.7922,63.8473,132124.0
2019-12-12 11:20:00,81.04,81.09,80.92,80.95,43732.0,63.8473,63.8867,63.7528,63.7764,43732.0
2019-12-12 11:30:00,80.95,81.05,80.94,81.01,38133.0,63.7764,63.8552,63.7685,63.8237,38133.0
2019-12-12 11:40:00,81.0,81.01,80.91,80.91,18032.0,63.8158,63.8237,63.7449,63.7449,18032.0
2019-12-12 11:50:00,80.89,80.9,80.74,80.82,43717.0,63.7291,63.737,63.611,63.674,43717.0
2019-12-12 12:00:00,80.83,80.83,80.74,80.75,23238.0,63.6819,63.6819,63.611,63.6188,23238.0
2019-12-12 12:10:00,80.75,80.75,80.65,80.66,18989.0,63.6188,63.6188,63.54,63.5479,18989.0
2019-12-12 12:20:00,80.67,80.68,80.6,80.64,17344.0,63.5558,63.5637,63.5007,63.5322,17344.0
2019-12-12 12:30:00,80.63,80.7,80.61,80.66,21896.0,63.5243,63.5794,63.5085,63.5479,21896.0
2019-12-12 12:40:00,80.66,80.74,80.6,80.71,15510.0,63.5479,63.611,63.5007,63.5873,15510.0
2019-12-12 12:50:00,80.7,80.7,80.53,80.54,19130.0,63.5794,63.5794,63.4455,63.4534,19130.0
2019-12-12 13:00:00,80.55,80.61,80.54,80.57,19242.0,63.4613,63.5085,63.4534,63.477,19242.0
2019-12-12 13:10:00,80.57,80.68,80.57,80.65,20947.0,63.477,63.5637,63.477,63.54,20947.0
2019-12-12 13:20:00,80.66,80.68,80.62,80.63,16444.0,63.5479,63.5637,63.5164,63.5243,16444.0
2019-12-12 13:30:00,80.63,80.64,80.54,80.56,18098.0,63.5243,63.5322,63.4534,63.4691,18098.0
2019-12-12 13:40:00,80.56,80.58,80.52,80.52,17824.0,63.4691,63.4849,63.4376,63.4376,17824.0
2019-12-12 13:50:00,80.53,80.55,80.47,80.52,18126.0,63.4455,63.4613,63.3982,63.4376,18126.0
2019-12-12 14:00:00,80.52,80.53,80.4,80.42,33592.0,63.4376,63.4455,63.3431,63.3588,33592.0
2019-12-12 14:10:00,80.43,80.6,80.43,80.58,28808.0,63.3667,63.5007,63.3667,63.4849,28808.0
2019-12-12 14:20:00,80.57,80.59,80.53,80.56,19710.0,63.477,63.4928,63.4455,63.4691,19710.0
2019-12-12 14:30:00,80.53,80.74,80.44,80.49,37133.0,63.4455,63.611,63.3746,63.414,37133.0
2019-12-12 14:40:00,80.5,80.51,80.37,80.39,27690.0,63.4219,63.4297,63.3194,63.3352,27690.0
2019-12-12 14:50:00,80.39,80.51,80.35,80.49,27659.0,63.3352,63.4297,63.3037,63.414,27659.0
2019-12-12 15:00:00,80.5,80.7,80.48,80.67,83129.0,63.4219,63.5794,63.4061,63.5558,83129.0
2019-12-12 15:10:00,80.67,80.68,80.53,80.63,40456.0,63.5558,63.5637,63.4455,63.5243,40456.0
2019-12-12 15:20:00,80.62,80.63,80.46,80.5,42633.0,63.5164,63.5243,63.3904,63.4219,42633.0
2019-12-12 15:30:00,80.5,80.53,80.42,80.51,38137.0,63.4219,63.4455,63.3588,63.4297,38137.0
2019-12-12 15:40:00,80.51,80.75,80.51,80.74,98861.0,63.4297,63.6188,63.4297,63.611,98861.0
2019-12-12 15:50:00,80.74,80.8,80.67,80.68,307391.0,63.611,63.6582,63.5558,63.5637,307391.0
2019-12-13 09:30:00,80.5,80.83,80.47,80.68,48049.0,63.4219,63.6819,63.3982,63.5637,48049.0
2019-12-13 09:40:00,80.66,80.82,80.63,80.8,62105.0,63.5479,63.674,63.5243,63.6582,62105.0
2019-12-13 09:50:00,80.78,80.96,80.68,80.8,72836.0,63.6425,63.7843,63.5637,63.6582,72836.0
2019-12-13 10:00:00,80.8,80.94,80.4,80.4,69942.0,63.6582,63.7685,63.3431,63.3431,69942.0
2019-12-13 10:10:00,80.42,80.49,80.28,80.46,53786.0,63.3588,63.414,63.2485,63.3904,53786.0
2019-12-13 10:20:00,80.48,80.52,80.38,80.5,78959.0,63.4061,63.4376,63.3273,63.4219,78959.0
2019-12-13 10:30:00,80.52,80.73,80.5,80.73,81165.0,63.4376,63.6031,63.4219,63.6031,81165.0
2019-12-13 10:40:00,80.73,80.81,80.7,80.81,80133.0,63.6031,63.6661,63.5794,63.6661,80133.0
2019-12-13 10:50:00,80.81,80.88,80.75,80.77,19914.0,63.6661,63.7213,63.6188,63.6346,19914.0
2019-12-13 11:00:00,80.76,80.91,80.68,80.9,66516.0,63.6267,63.7449,63.5637,63.737,66516.0
2019-12-13 11:10:00,80.9,81.02,80.8,80.98,148081.0,63.737,63.8316,63.6582,63.8,148081.0
2019-12-13 11:20:00,80.99,81.12,80.89,81.0,180558.0,63.8079,63.9103,63.7291,63.8158,180558.0
2019-12-13 11:30:00,80.99,81.04,80.87,80.93,69782.0,63.8079,63.8473,63.7134,63.7606,69782.0
2019-12-13 11:40:00,80.92,81.05,80.9,80.95,29496.0,63.7528,63.8552,63.737,63.7764,29496.0
2019-12-13 11:50:00,80.94,80.99,80.88,80.94,40454.0,63.7685,63.8079,63.7213,63.7685,40454.0
2019-12-13 12:00:00,80.95,81.0,80.88,80.89,58243.0,63.7764,63.8158,63.7213,63.7291,58243.0
2019-12-13 12:10:00,80.89,80.92,80.81,80.83,26629.0,63.7291,63.7528,63.6661,63.6819,26629.0
2019-12-13 12:20:00,80.84,80.9,80.82,80.83,31812.0,63.6897,63.737,63.674,63.6819,31812.0
2019-12-13 12:30:00,80.81,80.83,80.74,80.75,28899.0,63.6661,63.6819,63.611,63.6188,28899.0
2019-12-13 12:40:00,80.76,80.81,80.71,80.8,43451.0,63.6267,63.6661,63.5873,63.6582,43451.0
2019-12-13 12:50:00,80.8,80.86,80.77,80.86,23936.0,63.6582,63.7055,63.6346,63.7055,23936.0
2019-12-13 13:00:00,80.86,81.0,80.85,80.96,126958.0,63.7055,63.8158,63.6976,63.7843,126958.0
2019-12-13 13:10:00,80.96,81.02,80.93,80.98,92279.0,63.7843,63.8316,63.7606,63.8,92279.0
2019-12-13 13:20:00,80.98,81.18,80.98,81.15,110424.0,63.8,63.9576,63.8,63.934,110424.0
2019-12-13 13:30:00,81.16,81.21,81.11,81.12,173213.0,63.9419,63.9812,63.9025,63.9103,173213.0
2019-12-13 13:40:00,81.11,81.18,81.0,81.02,81646.0,63.9025,63.9576,63.8158,63.8316,81646.0
2019-12-13 13:50:00,81.02,81.04,80.93,81.0,27582.0,63.8316,63.8473,63.7606,63.8158,27582.0
2019-12-13 14:00:00,81.01,81.04,80.96,80.99,27144.0,63.8237,63.8473,63.7843,63.8079,27144.0
2019-12-13 14:10:00,80.99,81.02,80.96,80.97,14609.0,63.8079,63.8316,63.7843,63.7922,14609.0
2019-12-13 14:20:00,80.97,80.99,80.92,80.93,35381.0,63.7922,63.8079,63.7528,63.7606,35381.0
2019-12-13 14:30:00,80.92,80.92,80.86,80.9,25751.0,63.7528,63.7528,63.7055,63.737,25751.0
2019-12-13 14:40:00,80.89,80.91,80.87,80.88,31231.0,63.7291,63.7449,63.7134,63.7213,31231.0
2019-12-13 14:50:00,80.89,80.9,80.86,80.87,26196.0,63.7291,63.737,63.7055,63.7134,26196.0
2019-12-13 15:00:00,80.88,80.96,80.86,80.92,39327.0,63.7213,63.7843,63.7055,63.7528,39327.0
2019-12-13 15:10:00,80.91,80.95,80.89,80.91,40999.0,63.7449,63.7764,63.7291,63.7449,40999.0
2019-12-13 15:20:00,80.91,80.94,80.88,80.92,24196.0,63.7449,63.7685,63.7213,63.7528,24196.0
2019-12-13 15:30:00,80.91,80.98,80.88,80.92,53878.0,63.7449,63.8,63.7213,63.7528,53878.0
2019-12-13 15:40:00,80.92,80.97,80.89,80.91,71562.0,63.7528,63.7922,63.7291,63.7449,71562.0
2019-12-13 15:50:00,80.92,80.96,80.84,80.86,272020.0,63.7528,63.7843,63.6897,63.7055,272020.0
2019-12-16 09:30:00,81.05,81.23,80.88,80.92,97035.0,63.8552,63.997,63.7213,63.7528,97035.0
2019-12-16 09:40:00,80.91,81.04,80.86,80.94,48929.0,63.7449,63.8473,63.7055,63.7685,48929.0
2019-12-16 09:50:00,80.92,81.0,80.81,80.87,35157.0,63.7528,63.8158,63.6661,63.7134,35157.0
2019-12-16 10:00:00,80.86,80.93,80.8,80.86,41654.0,63.7055,63.7606,63.6582,63.7055,41654.0
2019-12-16 10:10:00,80.84,80.84,80.71,80.76,26271.0,63.6897,63.6897,63.5873,63.6267,26271.0
2019-12-16 10:20:00,80.78,80.84,80.67,80.77,40914.0,63.6425,63.6897,63.5558,63.6346,40914.0
2019-12-16 10:30:00,80.74,80.79,80.7,80.76,15995.0,63.611,63.6503,63.5794,63.6267,15995.0
2019-12-16 10:40:00,80.76,80.9,80.76,80.83,24298.0,63.6267,63.737,63.6267,63.6819,24298.0
2019-12-16 10:50:00,80.82,80.91,80.82,80.87,34081.0,63.674,63.7449,63.674,63.7134,34081.0
2019-12-16 11:00:00,80.88,81.08,80.88,81.08,145640.0,63.7213,63.8788,63.7213,63.8788,145640.0
2019-12-16 11:10:00,81.09,81.11,81.0,81.08,156572.0,63.8867,63.9025,63.8158,63.8788,156572.0
2019-12-16 11:20:00,81.08,81.22,81.08,81.18,44525.0,63.8788,63.9891,63.8788,63.9576,44525.0
2019-12-16 11:30:00,81.17,81.18,81.1,81.16,25951.0,63.9497,63.9576,63.8946,63.9419,25951.0
2019-12-16 11:40:00,81.17,81.27,81.17,81.23,25906.0,63.9497,64.0285,63.9497,63.997,25906.0
2019-12-16 11:50:00,81.24,81.29,81.18,81.18,38089.0,64.0049,64.0443,63.9576,63.9576,38089.0
2019-12-16 12:00:00,81.17,81.22,81.11,81.12,33448.0,63.9497,63.9891,63.9025,63.9103,33448.0
2019-12-16 12:10:00,81.12,81.18,81.11,81.12,14978.0,63.9103,63.9576,63.9025,63.9103,14978.0
2019-12-16 12:20:00,81.14,81.2,81.1,81.13,27725.0,63.9261,63.9734,63.8946,63.9182,27725.0
2019-12-16 12:30:00,81.13,81.14,80.98,80.98,18428.0,63.9182,63.9261,63.8,63.8,18428.0
2019-12-16 12:40:00,80.98,81.12,80.97,81.08,27317.0,63.8,63.9103,63.7922,63.8788,27317.0
2019-12-16 12:50:00,81.06,81.12,81.04,81.12,22507.0,63.8631,63.9103,63.8473,63.9103,22507.0
2019-12-16 13:00:00,81.12,81.16,81.08,81.14,40214.0,63.9103,63.9419,63.8788,63.9261,40214.0
2019-12-16 13:10:00,81.14,81.14,81.12,81.13,19891.0,63.9261,63.9261,63.9103,63.9182,19891.0
2019-12-16 13:20:00,81.13,81.17,81.12,81.16,30180.0,63.9182,63.9497,63.9103,63.9419,30180.0
2019-12-16 13:30:00,81.16,81.17,81.11,81.13,23293.0,63.9419,63.9497,63.9025,63.9182,23293.0
2019-12-16 13:40:00,81.12,81.27,81.12,81.26,16797.0,63.9103,64.0285,63.9103,64.0206,16797.0
2019-12-16 13:50:00,81.25,81.31,81.24,81.25,24203.0,64.0128,64.06,64.0049,64.0128,24203.0
2019-12-16 14:00:00,81.25,81.27,81.21,81.26,17350.0,64.0128,64.0285,63.9812,64.0206,17350.0
2019-12-16 14:10:00,81.26,81.26,81.18,81.21,27440.0,64.0206,64.0206,63.9576,63.9812,27440.0
2019-12-16 14:20:00,81.21,81.26,81.19,81.25,16956.0,63.9812,64.0206,63.9655,64.0128,16956.0
2019-12-16 14:30:00,81.24,81.3,81.24,81.3,23152.0,64.0049,64.0521,64.0049,64.0521,23152.0
2019-12-16 14:40:00,81.31,81.46,81.28,81.36,182932.0,64.06,64.1782,64.0364,64.0994,182932.0
2019-12-16 14:50:00,81.36,81.59,81.35,81.55,126362.0,64.0994,64.2806,64.0915,64.2491,126362.0
2019-12-16 15:00:00,81.55,81.59,81.45,81.59,64996.0,64.2491,64.2806,64.1703,64.2806,64996.0
2019-12-16 15:10:00,81.58,81.64,81.5,81.54,62983.0,64.2727,64.32,64.2097,64.2412,62983.0
2019-12-16 15:20:00,81.54,81.64,81.52,81.54,41875.0,64.2412,64.32,64.2255,64.2412,41875.0
2019-12-16 15:30:00,81.54,81.59,81.52,81.55,54852.0,64.2412,64.2806,64.2255,64.2491,54852.0
2019-12-16 15:40:00,81.55,81.56,81.47,81.54,87973.0,64.2491,64.257,64.1861,64.2412,87973.0
2019-12-16 15:50:00,81.54,81.63,81.52,81.63,377733.0,64.2412,64.3121,64.2255,64.3121,377733.0
2019-12-17 09:30:00,81.71,81.74,81.51,81.74,75957.0,64.3752,64.3988,64.2176,64.3988,75957.0
2019-12-17 09:40:00,81.72,81.95,81.72,81.92,59395.0,64.383,64.5643,64.383,64.5406,59395.0
2019-12-17 09:50:00,81.93,81.96,81.82,81.86,42549.0,64.5485,64.5721,64.4618,64.4933,42549.0
2019-12-17 10:00:00,81.87,81.91,81.73,81.83,96187.0,64.5012,64.5327,64.3909,64.4697,96187.0
2019-12-17 10:10:00,81.83,82.0,81.8,81.99,68048.0,64.4697,64.6036,64.4461,64.5958,68048.0
2019-12-17 10:20:00,81.99,82.23,81.98,82.17,89785.0,64.5958,64.7848,64.5879,64.7376,89785.0
2019-12-17 10:30:00,82.17,82.18,81.89,81.93,94128.0,64.7376,64.7455,64.517,64.5485,94128.0
2019-12-17 10:40:00,81.93,82.02,81.77,81.92,113366.0,64.5485,64.6194,64.4224,64.5406,113366.0
2019-12-17 10:50:00,81.92,82.07,81.88,82.04,49173.0,64.5406,64.6588,64.5091,64.6352,49173.0
2019-12-17 11:00:00,82.03,82.11,81.98,81.98,52008.0,64.6273,64.6903,64.5879,64.5879,52008.0
2019-12-17 11:10:00,81.97,82.05,81.93,82.0,58774.0,64.58,64.643,64.5485,64.6036,58774.0
2019-12-17 11:20:00,82.01,82.16,82.0,82.06,33393.0,64.6115,64.7297,64.6036,64.6509,33393.0
2019-12-17 11:30:00,82.07,82.11,82.0,82.01,36722.0,64.6588,64.6903,64.6036,64.6115,36722.0
2019-12-17 11:40:00,82.0,82.03,81.92,81.99,36089.0,64.6036,64.6273,64.5406,64.5958,36089.0
2019-12-17 11:50:00,81.98,81.98,81.87,81.88,25460.0,64.5879,64.5879,64.5012,64.5091,25460.0
2019-12-17 12:00:00,81.89,81.94,81.87,81.88,29639.0,64.517,64.5564,64.5012,64.5091,29639.0
2019-12-17 12:10:00,81.88,81.92,81.82,81.9,40788.0,64.5091,64.5406,64.4618,64.5249,40788.0
2019-12-17 12:20:00,81.91,81.95,81.87,81.93,21453.0,64.5327,64.5643,64.5012,64.5485,21453.0
2019-12-17 12:30:00,81.92,81.93,81.88,81.92,13653.0,64.5406,64.5485,64.5091,64.5406,13653.0
2019-12-17 12:40:00,81.92,81.92,81.85,81.87,19466.0,64.5406,64.5406,64.4855,64.5012,19466.0
2019-12-17 12:50:00,81.86,81.92,81.85,81.89,27593.0,64.4933,64.5406,64.4855,64.517,27593.0
2019-12-17 13:00:00,81.89,81.91,81.86,81.89,28664.0,64.517,64.5327,64.4933,64.517,28664.0
2019-12-17 13:10:00,81.88,81.9,81.84,81.87,25076.0,64.5091,64.5249,64.4776,64.5012,25076.0
2019-12-17 13:20:00,81.87,81.88,81.77,81.81,90163.0,64.5012,64.5091,64.4224,64.454,90163.0
2019-12-17 13:30:00,81.81,81.81,81.69,81.77,56468.0,64.454,64.454,64.3594,64.4224,56468.0
2019-12-17 13:40:00,81.77,81.89,81.77,81.87,15894.0,64.4224,64.517,64.4224,64.5012,15894.0
2019-12-17 13:50:00,81.87,81.91,81.84,81.9,26209.0,64.5012,64.5327,64.4776,64.5249,26209.0
2019-12-17 14:00:00,81.9,81.91,81.76,81.8,42998.0,64.5249,64.5327,64.4146,64.4461,42998.0
2019-12-17 14:10:00,81.81,81.91,81.79,81.9,27926.0,64.454,64.5327,64.4382,64.5249,27926.0
2019-12-17 14:20:00,81.9,81.91,81.83,81.87,23409.0,64.5249,64.5327,64.4697,64.5012,23409.0
2019-12-17 14:30:00,81.87,81.92,81.85,81.92,25831.0,64.5012,64.5406,64.4855,64.5406,25831.0
2019-12-17 14:40:00,81.92,81.94,81.8,81.89,96255.0,64.5406,64.5564,64.4461,64.517,96255.0
2019-12-17 14:50:00,81.89,81.89,81.82,81.86,22650.0,64.517,64.517,64.4618,64.4933,22650.0
2019-12-17 15:00:00,81.86,81.88,81.78,81.81,46988.0,64.4933,64.5091,64.4303,64.454,46988.0
2019-12-17 15:10:00,81.81,81.89,81.81,81.86,31326.0,64.454,64.517,64.454,64.4933,31326.0
2019-12-17 15:20:00,81.86,81.88,81.83,81.85,44217.0,64.4933,64.5091,64.4697,64.4855,44217.0
2019-12-17 15:30:00,81.84,81.88,81.82,81.86,33714.0,64.4776,64.5091,64.4618,64.4933,33714.0
2019-12-17 15:40:00,81.86,81.86,81.7,81.72,53177.0,64.4933,64.4933,64.3673,64.383,53177.0
2019-12-17 15:50:00,81.72,81.73,81.55,81.56,361517.0,64.383,64.3909,64.2491,64.257,361517.0
2019-12-18 09:30:00,81.84,82.15,81.46,81.46,392291.0,64.4776,64.7218,64.1782,64.1782,392291.0
2019-12-18 09:40:00,81.48,81.63,81.35,81.36,39285.0,64.194,64.3121,64.0915,64.0994,39285.0
2019-12-18 09:50:00,81.37,81.45,81.12,81.13,64645.0,64.1073,64.1703,63.9103,63.9182,64645.0
2019-12-18 10:00:00,81.13,81.15,80.95,80.95,60598.0,63.9182,63.934,63.7764,63.7764,60598.0
2019-12-18 10:10:00,80.93,81.04,80.86,80.9,54813.0,63.7606,63.8473,63.7055,63.737,54813.0
2019-12-18 10:20:00,80.9,80.92,80.78,80.86,108664.0,63.737,63.7528,63.6425,63.7055,108664.0
2019-12-18 10:30:00,80.84,80.94,80.7,80.74,118168.0,63.6897,63.7685,63.5794,63.611,118168.0
2019-12-18 10:40:00,80.74,80.9,80.56,80.89,153598.0,63.611,63.737,63.4691,63.7291,153598.0
2019-12-18 10:50:00,80.89,81.03,80.87,80.92,42513.0,63.7291,63.8394,63.7134,63.7528,42513.0
2019-12-18 11:00:00,80.92,81.06,80.91,81.03,29937.0,63.7528,63.8631,63.7449,63.8394,29937.0
2019-12-18 11:10:00,81.02,81.04,80.89,80.96,38019.0,63.8316,63.8473,63.7291,63.7843,38019.0
2019-12-18 11:20:00,80.95,81.08,80.95,81.06,22023.0,63.7764,63.8788,63.7764,63.8631,22023.0
2019-12-18 11:30:00,81.06,81.06,80.8,80.85,65484.0,63.8631,63.8631,63.6582,63.6976,65484.0
2019-12-18 11:40:00,80.86,81.04,80.84,81.03,19203.0,63.7055,63.8473,63.6897,63.8394,19203.0
2019-12-18 11:50:00,81.03,81.11,81.02,81.09,23929.0,63.8394,63.9025,63.8316,63.8867,23929.0
2019-12-18 12:00:00,81.1,81.14,81.06,81.1,19682.0,63.8946,63.9261,63.8631,63.8946,19682.0
2019-12-18 12:10:00,81.1,81.11,81.04,81.06,33424.0,63.8946,63.9025,63.8473,63.8631,33424.0
2019-12-18 12:20:00,81.06,81.1,81.03,81.09,22911.0,63.8631,63.8946,63.8394,63.8867,22911.0
2019-12-18 12:30:00,81.08,81.13,81.04,81.04,24948.0,63.8788,63.9182,63.8473,63.8473,24948.0
2019-12-18 12:40:00,81.06,81.21,80.96,81.2,42663.0,63.8631,63.9812,63.7843,63.9734,42663.0
2019-12-18 12:50:00,81.2,81.29,81.13,81.27,162958.0,63.9734,64.0443,63.9182,64.0285,162958.0
2019-12-18 13:00:00,81.27,81.43,81.26,81.38,213502.0,64.0285,64.1546,64.0206,64.1152,213502.0
2019-12-18 13:10:00,81.39,81.45,81.34,81.44,34651.0,64.1231,64.1703,64.0837,64.1624,34651.0
2019-12-18 13:20:00,81.45,81.47,81.38,81.39,29767.0,64.1703,64.1861,64.1152,64.1231,29767.0
2019-12-18 13:30:00,81.38,81.49,81.36,81.38,61427.0,64.1152,64.2018,64.0994,64.1152,61427.0
2019-12-18 13:40:00,81.37,81.46,81.36,81.42,27612.0,64.1073,64.1782,64.0994,64.1467,27612.0
2019-12-18 13:50:00,81.42,81.42,81.34,81.38,23269.0,64.1467,64.1467,64.0837,64.1152,23269.0
2019-12-18 14:00:00,81.37,81.4,81.33,81.39,86338.0,64.1073,64.1309,64.0758,64.1231,86338.0
2019-12-18 14:10:00,81.39,81.46,81.34,81.4,54465.0,64.1231,64.1782,64.0837,64.1309,54465.0
2019-12-18 14:20:00,81.4,81.53,81.4,81.53,35090.0,64.1309,64.2334,64.1309,64.2334,35090.0
2019-12-18 14:30:00,81.53,81.53,81.4,81.44,73270.0,64.2334,64.2334,64.1309,64.1624,73270.0
2019-12-18 14:40:00,81.44,81.46,81.4,81.41,21288.0,64.1624,64.1782,64.1309,64.1388,21288.0
2019-12-18 14:50:00,81.43,81.5,81.41,81.47,34171.0,64.1546,64.2097,64.1388,64.1861,34171.0
2019-12-18 15:00:00,81.46,81.55,81.39,81.54,94697.0,64.1782,64.2491,64.1231,64.2412,94697.0
2019-12-18 15:10:00,81.53,81.54,81.42,81.48,28327.0,64.2334,64.2412,64.1467,64.194,28327.0
2019-12-18 15:20:00,81.48,81.55,81.45,81.54,29340.0,64.194,64.2491,64.1703,64.2412,29340.0
2019-12-18 15:30:00,81.55,81.56,81.42,81.47,94048.0,64.2491,64.257,64.1467,64.1861,94048.0
2019-12-18 15:40:00,81.48,81.55,81.47,81.49,76883.0,64.194,64.2491,64.1861,64.2018,76883.0
2019-12-18 15:50:00,81.49,81.55,81.37,81.46,288386.0,64.2018,64.2491,64.1073,64.1782,288386.0
2019-12-19 09:30:00,81.55,81.55,81.01,81.46,132452.0,64.2491,64.2491,63.8237,64.1782,132452.0
2019-12-19 09:40:00,81.44,81.6,81.4,81.5,41543.0,64.1624,64.2885,64.1309,64.2097,41543.0
2019-12-19 09:50:00,81.49,81.67,81.49,81.6,167983.0,64.2018,64.3437,64.2018,64.2885,167983.0
2019-12-19 10:00:00,81.59,81.85,81.54,81.84,284311.0,64.2806,64.4855,64.2412,64.4776,284311.0
2019-12-19 10:10:00,81.84,81.85,81.68,81.75,66027.0,64.4776,64.4855,64.3515,64.4067,66027.0
2019-12-19 10:20:00,81.75,81.97,81.71,81.88,114957.0,64.4067,64.58,64.3752,64.5091,114957.0
2019-12-19 10:30:00,81.89,81.91,81.66,81.68,71244.0,64.517,64.5327,64.3358,64.3515,71244.0
2019-12-19 10:40:00,81.69,81.84,81.61,81.66,44013.0,64.3594,64.4776,64.2964,64.3358,44013.0
2019-12-19 10:50:00,81.67,81.67,81.51,81.56,106411.0,64.3437,64.3437,64.2176,64.257,106411.0
2019-12-19 11:00:00,81.55,81.71,81.44,81.67,124770.0,64.2491,64.3752,64.1624,64.3437,124770.0
2019-12-19 11:10:00,81.67,81.8,81.64,81.77,33369.0,64.3437,64.4461,64.32,64.4224,33369.0
2019-12-19 11:20:00,81.77,81.78,81.59,81.59,47782.0,64.4224,64.4303,64.2806,64.2806,47782.0
2019-12-19 11:30:00,81.57,81.67,81.57,81.63,25665.0,64.2649,64.3437,64.2649,64.3121,25665.0
2019-12-19 11:40:00,81.64,81.65,81.54,81.63,35137.0,64.32,64.3279,64.2412,64.3121,35137.0
2019-12-19 11:50:00,81.63,81.65,81.58,81.6,19843.0,64.3121,64.3279,64.2727,64.2885,19843.0
2019-12-19 12:00:00,81.61,81.65,81.55,81.65,35953.0,64.2964,64.3279,64.2491,64.3279,35953.0
2019-12-19 12:10:00,81.65,81.71,81.64,81.71,18129.0,64.3279,64.3752,64.32,64.3752,18129.0
2019-12-19 12:20:00,81.7,81.71,81.63,81.7,24375.0,64.3673,64.3752,64.3121,64.3673,24375.0
2019-12-19 12:30:00,81.7,81.73,81.67,81.71,21401.0,64.3673,64.3909,64.3437,64.3752,21401.0
2019-12-19 12:40:00,81.71,81.75,81.7,81.74,15825.0,64.3752,64.4067,64.3673,64.3988,15825.0
2019-12-19 12:50:00,81.75,81.75,81.7,81.72,18764.0,64.4067,64.4067,64.3673,64.383,18764.0
2019-12-19 13:00:00,81.72,81.76,81.71,81.74,15121.0,64.383,64.4146,64.3752,64.3988,15121.0
2019-12-19 13:10:00,81.74,81.86,81.74,81.86,19407.0,64.3988,64.4933,64.3988,64.4933,19407.0
2019-12-19 13:20:00,81.85,81.85,81.76,81.84,127236.0,64.4855,64.4855,64.4146,64.4776,127236.0
2019-12-19 13:30:00,81.84,81.86,81.8,81.85,23040.0,64.4776,64.4933,64.4461,64.4855,23040.0
2019-12-19 13:40:00,81.85,81.95,81.84,81.9,38763.0,64.4855,64.5643,64.4776,64.5249,38763.0
2019-12-19 13:50:00,81.9,81.94,81.86,81.94,27836.0,64.5249,64.5564,64.4933,64.5564,27836.0
2019-12-19 14:00:00,81.94,81.94,81.88,81.9,18385.0,64.5564,64.5564,64.5091,64.5249,18385.0
2019-12-19 14:10:00,81.91,81.92,81.86,81.87,18887.0,64.5327,64.5406,64.4933,64.5012,18887.0
2019-12-19 14:20:00,81.88,81.95,81.87,81.92,25668.0,64.5091,64.5643,64.5012,64.5406,25668.0
2019-12-19 14:30:00,81.93,81.96,81.86,81.88,23784.0,64.5485,64.5721,64.4933,64.5091,23784.0
2019-12-19 14:40:00,81.88,81.9,81.84,81.86,28713.0,64.5091,64.5249,64.4776,64.4933,28713.0
2019-12-19 14:50:00,81.85,81.88,81.85,81.86,26721.0,64.4855,64.5091,64.4855,64.4933,26721.0
2019-12-19 15:00:00,81.86,81.92,81.83,81.9,40087.0,64.4933,64.5406,64.4697,64.5249,40087.0
2019-12-19 15:10:00,81.9,81.91,81.81,81.81,42588.0,64.5249,64.5327,64.454,64.454,42588.0
2019-12-19 15:20:00,81.81,81.87,81.78,81.82,45657.0,64.454,64.5012,64.4303,64.4618,45657.0
2019-12-19 15:30:00,81.83,81.84,81.75,81.77,57744.0,64.4697,64.4776,64.4067,64.4224,57744.0
2019-12-19 15:40:00,81.78,81.79,81.73,81.75,75254.0,64.4303,64.4382,64.3909,64.4067,75254.0
2019-12-19 15:50:00,81.74,81.83,81.72,81.8,239872.0,64.3988,64.4697,64.383,64.4461,239872.0
2019-12-20 09:30:00,82.24,82.38,81.69,81.93,1086677.0,64.7927,64.903,64.3594,64.5485,1086677.0
2019-12-20 09:40:00,81.93,81.98,81.74,81.75,32903.0,64.5485,64.5879,64.3988,64.4067,32903.0
2019-12-20 09:50:00,81.74,81.88,81.62,81.62,22404.0,64.3988,64.5091,64.3043,64.3043,22404.0
2019-12-20 10:00:00,81.61,81.74,81.56,81.62,55353.0,64.2964,64.3988,64.257,64.3043,55353.0
2019-12-20 10:10:00,81.6,81.74,81.57,81.71,60727.0,64.2885,64.3988,64.2649,64.3752,60727.0
2019-12-20 10:20:00,81.71,81.76,81.64,81.64,33638.0,64.3752,64.4146,64.32,64.32,33638.0
2019-12-20 10:30:00,81.66,81.83,81.65,81.71,33764.0,64.3358,64.4697,64.3279,64.3752,33764.0
2019-12-20 10:40:00,81.71,81.72,81.56,81.59,26461.0,64.3752,64.383,64.257,64.2806,26461.0
2019-12-20 10:50:00,81.59,81.6,81.4,81.42,26722.0,64.2806,64.2885,64.1309,64.1467,26722.0
2019-12-20 11:00:00,81.41,81.69,81.34,81.67,37171.0,64.1388,64.3594,64.0837,64.3437,37171.0
2019-12-20 11:10:00,81.67,81.7,81.59,81.65,54417.0,64.3437,64.3673,64.2806,64.3279,54417.0
2019-12-20 11:20:00,81.65,81.68,81.6,81.61,21087.0,64.3279,64.3515,64.2885,64.2964,21087.0
2019-12-20 11:30:00,81.62,81.68,81.6,81.66,17785.0,64.3043,64.3515,64.2885,64.3358,17785.0
2019-12-20 11:40:00,81.67,81.69,81.57,81.66,37923.0,64.3437,64.3594,64.2649,64.3358,37923.0
2019-12-20 11:50:00,81.66,81.67,81.59,81.63,24541.0,64.3358,64.3437,64.2806,64.3121,24541.0
2019-12-20 12:00:00,81.63,81.65,81.6,81.65,18011.0,64.3121,64.3279,64.2885,64.3279,18011.0
2019-12-20 12:10:00,81.65,81.71,81.65,81.67,15872.0,64.3279,64.3752,64.3279,64.3437,15872.0
2019-12-20 12:20:00,81.68,81.69,81.61,81.65,31988.0,64.3515,64.3594,64.2964,64.3279,31988.0
2019-12-20 12:30:00,81.65,81.71,81.63,81.7,19166.0,64.3279,64.3752,64.3121,64.3673,19166.0
2019-12-20 12:40:00,81.7,81.71,81.66,81.7,24931.0,64.3673,64.3752,64.3358,64.3673,24931.0
2019-12-20 12:50:00,81.7,81.7,81.62,81.66,19692.0,64.3673,64.3673,64.3043,64.3358,19692.0
2019-12-20 13:00:00,81.66,81.74,81.65,81.74,17132.0,64.3358,64.3988,64.3279,64.3988,17132.0
2019-12-20 13:10:00,81.73,81.76,81.71,81.75,19510.0,64.3909,64.4146,64.3752,64.4067,19510.0
2019-12-20 13:20:00,81.74,81.85,81.71,81.81,22377.0,64.3988,64.4855,64.3752,64.454,22377.0
2019-12-20 13:30:00,81.81,81.86,81.81,81.86,20621.0,64.454,64.4933,64.454,64.4933,20621.0
2019-12-20 13:40:00,81.85,81.91,81.83,81.88,23712.0,64.4855,64.5327,64.4697,64.5091,23712.0
2019-12-20 13:50:00,81.88,81.92,81.86,81.91,29524.0,64.5091,64.5406,64.4933,64.5327,29524.0
2019-12-20 14:00:00,81.92,81.92,81.86,81.89,33301.0,64.5406,64.5406,64.4933,64.517,33301.0
2019-12-20 14:10:00,81.89,81.94,81.88,81.91,15552.0,64.517,64.5564,64.5091,64.5327,15552.0
2019-12-20 14:20:00,81.91,82.0,81.89,82.0,33207.0,64.5327,64.6036,64.517,64.6036,33207.0
2019-12-20 14:30:00,82.0,82.02,81.96,82.02,30209.0,64.6036,64.6194,64.5721,64.6194,30209.0
2019-12-20 14:40:00,82.01,82.17,81.99,82.15,44437.0,64.6115,64.7376,64.5958,64.7218,44437.0
2019-12-20 14:50:00,82.16,82.3,82.13,82.25,70450.0,64.7297,64.84,64.7061,64.8006,70450.0
2019-12-20 15:00:00,82.25,82.3,82.17,82.25,55447.0,64.8006,64.84,64.7376,64.8006,55447.0
2019-12-20 15:10:00,82.25,82.33,82.21,82.31,42910.0,64.8006,64.8636,64.7691,64.8479,42910.0
2019-12-20 15:20:00,82.31,82.35,82.28,82.31,77115.0,64.8479,64.8794,64.8242,64.8479,77115.0
2019-12-20 15:30:00,82.32,82.39,82.27,82.34,97976.0,64.8558,64.9109,64.8164,64.8715,97976.0
2019-12-20 15:40:00,82.33,82.37,82.3,82.34,113377.0,64.8636,64.8951,64.84,64.8715,113377.0
2019-12-20 15:50:00,82.35,82.39,82.09,82.31,647046.0,64.8794,64.9109,64.6746,64.8479,647046.0
2019-12-23 09:30:00,82.3,82.41,82.0,82.01,62444.0,64.84,64.9267,64.6036,64.6115,62444.0
2019-12-23 09:40:00,82.02,82.07,81.81,81.87,68868.0,64.6194,64.6588,64.454,64.5012,68868.0
2019-12-23 09:50:00,81.85,81.94,81.82,81.84,63271.0,64.4855,64.5564,64.4618,64.4776,63271.0
2019-12-23 10:00:00,81.85,81.85,81.68,81.8,90158.0,64.4855,64.4855,64.3515,64.4461,90158.0
2019-12-23 10:10:00,81.81,81.87,81.74,81.77,59629.0,64.454,64.5012,64.3988,64.4224,59629.0
2019-12-23 10:20:00,81.78,81.82,81.74,81.8,26662.0,64.4303,64.4618,64.3988,64.4461,26662.0
2019-12-23 10:30:00,81.81,81.89,81.79,81.82,28124.0,64.454,64.517,64.4382,64.4618,28124.0
2019-12-23 10:40:00,81.82,81.91,81.79,81.9,29163.0,64.4618,64.5327,64.4382,64.5249,29163.0
2019-12-23 10:50:00,81.9,81.92,81.81,81.81,47546.0,64.5249,64.5406,64.454,64.454,47546.0
2019-12-23 11:00:00,81.8,81.8,81.62,81.62,80439.0,64.4461,64.4461,64.3043,64.3043,80439.0
2019-12-23 11:10:00,81.63,81.64,81.54,81.62,30304.0,64.3121,64.32,64.2412,64.3043,30304.0
2019-12-23 11:20:00,81.61,81.62,81.46,81.52,27103.0,64.2964,64.3043,64.1782,64.2255,27103.0
2019-12-23 11:30:00,81.53,81.57,81.42,81.43,42571.0,64.2334,64.2649,64.1467,64.1546,42571.0
2019-12-23 11:40:00,81.42,81.43,81.35,81.36,34071.0,64.1467,64.1546,64.0915,64.0994,34071.0
2019-12-23 11:50:00,81.35,81.37,81.17,81.25,38937.0,64.0915,64.1073,63.9497,64.0128,38937.0
2019-12-23 12:00:00,81.25,81.27,81.2,81.2,72852.0,64.0128,64.0285,63.9734,63.9734,72852.0
2019-12-23 12:10:00,81.19,81.23,81.16,81.17,23528.0,63.9655,63.997,63.9419,63.9497,23528.0
2019-12-23 12:20:00,81.16,81.22,81.13,81.18,53933.0,63.9419,63.9891,63.9182,63.9576,53933.0
2019-12-23 12:30:00,81.18,81.24,81.18,81.21,30869.0,63.9576,64.0049,63.9576,63.9812,30869.0
2019-12-23 12:40:00,81.21,81.24,81.11,81.12,86731.0,63.9812,64.0049,63.9025,63.9103,86731.0
2019-12-23 12:50:00,81.12,81.15,81.07,81.12,86861.0,63.9103,63.934,63.8709,63.9103,86861.0
2019-12-23 13:00:00,81.12,81.12,81.02,81.09,212789.0,63.9103,63.9103,63.8316,63.8867,212789.0
2019-12-23 13:10:00,81.09,81.19,81.09,81.17,49586.0,63.8867,63.9655,63.8867,63.9497,49586.0
2019-12-23 13:20:00,81.17,81.26,81.17,81.25,37829.0,63.9497,64.0206,63.9497,64.0128,37829.0
2019-12-23 13:30:00,81.26,81.28,81.19,81.2,28283.0,64.0206,64.0364,63.9655,63.9734,28283.0
2019-12-23 13:40:00,81.19,81.23,81.12,81.22,30698.0,63.9655,63.997,63.9103,63.9891,30698.0
2019-12-23 13:50:00,81.22,81.23,81.16,81.23,22457.0,63.9891,63.997,63.9419,63.997,22457.0
2019-12-23 14:00:00,81.23,81.3,81.23,81.23,25661.0,63.997,64.0521,63.997,63.997,25661.0
2019-12-23 14:10:00,81.21,81.23,81.18,81.23,19222.0,63.9812,63.997,63.9576,63.997,19222.0
2019-12-23 14:20:00,81.22,81.3,81.19,81.3,32314.0,63.9891,64.0521,63.9655,64.0521,32314.0
2019-12-23 14:30:00,81.3,81.31,81.22,81.31,22422.0,64.0521,64.06,63.9891,64.06,22422.0
2019-12-23 14:40:00,81.3,81.32,81.27,81.3,32538.0,64.0521,64.0679,64.0285,64.0521,32538.0
2019-12-23 14:50:00,81.3,81.37,81.29,81.34,33669.0,64.0521,64.1073,64.0443,64.0837,33669.0
2019-12-23 15:00:00,81.33,81.4,81.3,81.4,41890.0,64.0758,64.1309,64.0521,64.1309,41890.0
2019-12-23 15:10:00,81.41,81.44,81.37,81.37,98979.0,64.1388,64.1624,64.1073,64.1073,98979.0
2019-12-23 15:20:00,81.38,81.4,81.27,81.35,86693.0,64.1152,64.1309,64.0285,64.0915,86693.0
2019-12-23 15:30:00,81.35,81.47,81.35,81.45,71492.0,64.0915,64.1861,64.0915,64.1703,71492.0
2019-12-23 15:40:00,81.46,81.46,81.35,81.4,99887.0,64.1782,64.1782,64.0915,64.1309,99887.0
2019-12-23 15:50:00,81.41,81.47,81.37,81.43,296565.0,64.1388,64.1861,64.1073,64.1546,296565.0
2019-12-24 09:30:00,81.49,81.49,81.03,81.03,49502.0,64.2018,64.2018,63.8394,63.8394,49502.0
2019-12-24 09:40:00,81.04,81.07,80.75,80.77,86734.0,63.8473,63.8709,63.6188,63.6346,86734.0
2019-12-24 09:50:00,80.75,80.95,80.73,80.87,35845.0,63.6188,63.7764,63.6031,63.7134,35845.0
2019-12-24 10:00:00,80.87,80.99,80.87,80.95,39310.0,63.7134,63.8079,63.7134,63.7764,39310.0
2019-12-24 10:10:00,80.95,80.98,80.87,80.91,41148.0,63.7764,63.8,63.7134,63.7449,41148.0
2019-12-24 10:20:00,80.91,81.13,80.9,81.13,31169.0,63.7449,63.9182,63.737,63.9182,31169.0
2019-12-24 10:30:00,81.14,81.29,81.11,81.27,32121.0,63.9261,64.0443,63.9025,64.0285,32121.0
2019-12-24 10:40:00,81.27,81.37,81.26,81.34,49806.0,64.0285,64.1073,64.0206,64.0837,49806.0
2019-12-24 10:50:00,81.34,81.45,81.33,81.35,29393.0,64.0837,64.1703,64.0758,64.0915,29393.0
2019-12-24 11:00:00,81.36,81.44,81.35,81.36,15786.0,64.0994,64.1624,64.0915,64.0994,15786.0
2019-12-24 11:10:00,81.36,81.36,81.28,81.29,24952.0,64.0994,64.0994,64.0364,64.0443,24952.0
2019-12-24 11:20:00,81.28,81.3,81.2,81.22,28044.0,64.0364,64.0521,63.9734,63.9891,28044.0
2019-12-24 11:30:00,81.23,81.25,81.15,81.16,35202.0,63.997,64.0128,63.934,63.9419,35202.0
2019-12-24 11:40:00,81.16,81.26,81.15,81.15,32310.0,63.9419,64.0206,63.934,63.934,32310.0
2019-12-24 11:50:00,81.16,81.18,81.08,81.09,11818.0,63.9419,63.9576,63.8788,63.8867,11818.0
2019-12-24 12:00:00,81.1,81.17,81.07,81.15,28495.0,63.8946,63.9497,63.8709,63.934,28495.0
2019-12-24 12:10:00,81.15,81.27,81.14,81.27,20189.0,63.934,64.0285,63.9261,64.0285,20189.0
2019-12-24 12:20:00,81.27,81.34,81.26,81.31,25373.0,64.0285,64.0837,64.0206,64.06,25373.0
2019-12-24 12:30:00,81.3,81.32,81.24,81.24,25552.0,64.0521,64.0679,64.0049,64.0049,25552.0
2019-12-24 12:40:00,81.25,81.32,81.19,81.32,20247.0,64.0128,64.0679,63.9655,64.0679,20247.0
2019-12-24 12:50:00,81.31,81.37,81.28,81.36,32364.0,64.06,64.1073,64.0364,64.0994,32364.0
2019-12-26 09:30:00,81.37,81.42,81.33,81.39,30782.0,64.1073,64.1467,64.0758,64.1231,30782.0
2019-12-26 09:40:00,81.37,81.4,81.32,81.36,27451.0,64.1073,64.1309,64.0679,64.0994,27451.0
2019-12-26 09:50:00,81.36,81.42,81.31,81.36,26806.0,64.0994,64.1467,64.06,64.0994,26806.0
2019-12-26 10:00:00,81.36,81.41,81.32,81.37,44301.0,64.0994,64.1388,64.0679,64.1073,44301.0
2019-12-26 10:10:00,81.37,81.43,81.35,81.41,13744.0,64.1073,64.1546,64.0915,64.1388,13744.0
2019-12-26 10:20:00,81.39,81.45,81.36,81.37,10184.0,64.1231,64.1703,64.0994,64.1073,10184.0
2019-12-26 10:30:00,81.39,81.47,81.39,81.44,12373.0,64.1231,64.1861,64.1231,64.1624,12373.0
2019-12-26 10:40:00,81.44,81.45,81.36,81.36,18004.0,64.1624,64.1703,64.0994,64.0994,18004.0
2019-12-26 10:50:00,81.37,81.39,81.35,81.38,25729.0,64.1073,64.1231,64.0915,64.1152,25729.0
2019-12-26 11:00:00,81.38,81.39,81.35,81.38,30521.0,64.1152,64.1231,64.0915,64.1152,30521.0
2019-12-26 11:10:00,81.38,81.41,81.34,81.38,28359.0,64.1152,64.1388,64.0837,64.1152,28359.0
2019-12-26 11:20:00,81.38,81.4,81.33,81.35,15249.0,64.1152,64.1309,64.0758,64.0915,15249.0
2019-12-26 11:30:00,81.36,81.37,81.28,81.31,19089.0,64.0994,64.1073,64.0364,64.06,19089.0
2019-12-26 11:40:00,81.31,81.31,81.15,81.19,24493.0,64.06,64.06,63.934,63.9655,24493.0
2019-12-26 11:50:00,81.19,81.23,81.16,81.21,10612.0,63.9655,63.997,63.9419,63.9812,10612.0
2019-12-26 12:00:00,81.23,81.28,81.21,81.25,11681.0,63.997,64.0364,63.9812,64.0128,11681.0
2019-12-26 12:10:00,81.25,81.27,81.22,81.26,13414.0,64.0128,64.0285,63.9891,64.0206,13414.0
2019-12-26 12:20:00,81.27,81.27,81.18,81.22,10154.0,64.0285,64.0285,63.9576,63.9891,10154.0
2019-12-26 12:30:00,81.22,81.23,81.16,81.18,11998.0,63.9891,63.997,63.9419,63.9576,11998.0
2019-12-26 12:40:00,81.18,81.19,81.14,81.15,8141.0,63.9576,63.9655,63.9261,63.934,8141.0
2019-12-26 12:50:00,81.14,81.17,81.11,81.16,15578.0,63.9261,63.9497,63.9025,63.9419,15578.0
2019-12-26 13:00:00,81.17,81.25,81.16,81.25,14757.0,63.9497,64.0128,63.9419,64.0128,14757.0
2019-12-26 13:10:00,81.25,81.44,81.24,81.42,28572.0,64.0128,64.1624,64.0049,64.1467,28572.0
2019-12-26 13:20:00,81.42,81.42,81.27,81.29,13625.0,64.1467,64.1467,64.0285,64.0443,13625.0
2019-12-26 13:30:00,81.29,81.32,81.25,81.31,23762.0,64.0443,64.0679,64.0128,64.06,23762.0
2019-12-26 13:40:00,81.31,81.33,81.28,81.32,14311.0,64.06,64.0758,64.0364,64.0679,14311.0
2019-12-26 13:50:00,81.33,81.34,81.25,81.31,21160.0,64.0758,64.0837,64.0128,64.06,21160.0
2019-12-26 14:00:00,81.31,81.35,81.29,81.33,26039.0,64.06,64.0915,64.0443,64.0758,26039.0
2019-12-26 14:10:00,81.34,81.38,81.27,81.29,21371.0,64.0837,64.1152,64.0285,64.0443,21371.0
2019-12-26 14:20:00,81.28,81.28,81.12,81.12,12994.0,64.0364,64.0364,63.9103,63.9103,12994.0
2019-12-26 14:30:00,81.14,81.2,81.1,81.16,20099.0,63.9261,63.9734,63.8946,63.9419,20099.0
2019-12-26 14:40:00,81.16,81.19,81.15,81.16,11093.0,63.9419,63.9655,63.934,63.9419,11093.0
2019-12-26 14:50:00,81.16,81.17,81.12,81.13,12562.0,63.9419,63.9497,63.9103,63.9182,12562.0
2019-12-26 15:00:00,81.13,81.17,81.1,81.11,22205.0,63.9182,63.9497,63.8946,63.9025,22205.0
2019-12-26 15:10:00,81.1,81.13,81.08,81.12,20174.0,63.8946,63.9182,63.8788,63.9103,20174.0
2019-12-26 15:20:00,81.13,81.18,81.12,81.15,16156.0,63.9182,63.9576,63.9103,63.934,16156.0
2019-12-26 15:30:00,81.16,81.19,81.14,81.16,30868.0,63.9419,63.9655,63.9261,63.9419,30868.0
2019-12-26 15:40:00,81.16,81.27,81.13,81.27,51803.0,63.9419,64.0285,63.9182,64.0285,51803.0
2019-12-26 15:50:00,81.26,81.47,81.23,81.46,196848.0,64.0206,64.1861,63.997,64.1782,196848.0
2019-12-27 09:30:00,81.45,81.48,81.25,81.48,41263.0,64.1703,64.194,64.0128,64.194,41263.0
2019-12-27 09:40:00,81.47,81.51,81.3,81.3,24034.0,64.1861,64.2176,64.0521,64.0521,24034.0
2019-12-27 09:50:00,81.3,81.69,81.3,81.69,35159.0,64.0521,64.3594,64.0521,64.3594,35159.0
2019-12-27 10:00:00,81.68,81.74,81.62,81.69,27860.0,64.3515,64.3988,64.3043,64.3594,27860.0
2019-12-27 10:10:00,81.7,81.74,81.63,81.68,23333.0,64.3673,64.3988,64.3121,64.3515,23333.0
2019-12-27 10:20:00,81.67,81.67,81.46,81.51,25142.0,64.3437,64.3437,64.1782,64.2176,25142.0
2019-12-27 10:30:00,81.51,81.51,81.43,81.49,22647.0,64.2176,64.2176,64.1546,64.2018,22647.0
2019-12-27 10:40:00,81.49,81.52,81.43,81.52,14827.0,64.2018,64.2255,64.1546,64.2255,14827.0
2019-12-27 10:50:00,81.54,81.61,81.52,81.52,19976.0,64.2412,64.2964,64.2255,64.2255,19976.0
2019-12-27 11:00:00,81.52,81.56,81.5,81.5,20053.0,64.2255,64.257,64.2097,64.2097,20053.0
2019-12-27 11:10:00,81.51,81.62,81.51,81.57,22753.0,64.2176,64.3043,64.2176,64.2649,22753.0
2019-12-27 11:20:00,81.58,81.67,81.53,81.67,39823.0,64.2727,64.3437,64.2334,64.3437,39823.0
2019-12-27 11:30:00,81.68,81.77,81.68,81.72,35581.0,64.3515,64.4224,64.3515,64.383,35581.0
2019-12-27 11:40:00,81.73,81.76,81.71,81.73,21817.0,64.3909,64.4146,64.3752,64.3909,21817.0
2019-12-27 11:50:00,81.72,81.76,81.69,81.76,29277.0,64.383,64.4146,64.3594,64.4146,29277.0
2019-12-27 12:00:00,81.79,81.81,81.69,81.76,27188.0,64.4382,64.454,64.3594,64.4146,27188.0
2019-12-27 12:10:00,81.76,81.76,81.62,81.62,15703.0,64.4146,64.4146,64.3043,64.3043,15703.0
2019-12-27 12:20:00,81.63,81.65,81.55,81.62,20471.0,64.3121,64.3279,64.2491,64.3043,20471.0
2019-12-27 12:30:00,81.63,81.76,81.62,81.74,11494.0,64.3121,64.4146,64.3043,64.3988,11494.0
2019-12-27 12:40:00,81.74,81.79,81.69,81.71,32236.0,64.3988,64.4382,64.3594,64.3752,32236.0
2019-12-27 12:50:00,81.73,81.77,81.72,81.76,20999.0,64.3909,64.4224,64.383,64.4146,20999.0
2019-12-27 13:00:00,81.75,81.78,81.72,81.73,26740.0,64.4067,64.4303,64.383,64.3909,26740.0
2019-12-27 13:10:00,81.73,81.75,81.68,81.75,15956.0,64.3909,64.4067,64.3515,64.4067,15956.0
2019-12-27 13:20:00,81.75,81.76,81.66,81.67,15659.0,64.4067,64.4146,64.3358,64.3437,15659.0
2019-12-27 13:30:00,81.65,81.71,81.59,81.7,21155.0,64.3279,64.3752,64.2806,64.3673,21155.0
2019-12-27 13:40:00,81.71,81.73,81.68,81.72,12135.0,64.3752,64.3909,64.3515,64.383,12135.0
2019-12-27 13:50:00,81.74,81.75,81.68,81.69,15003.0,64.3988,64.4067,64.3515,64.3594,15003.0
2019-12-27 14:00:00,81.69,81.77,81.69,81.77,13461.0,64.3594,64.4224,64.3594,64.4224,13461.0
2019-12-27 14:10:00,81.76,81.86,81.75,81.85,40065.0,64.4146,64.4933,64.4067,64.4855,40065.0
2019-12-27 14:20:00,81.86,81.86,81.76,81.78,17985.0,64.4933,64.4933,64.4146,64.4303,17985.0
2019-12-27 14:30:00,81.78,81.8,81.71,81.73,19985.0,64.4303,64.4461,64.3752,64.3909,19985.0
2019-12-27 14:40:00,81.74,81.83,81.74,81.83,22911.0,64.3988,64.4697,64.3988,64.4697,22911.0
2019-12-27 14:50:00,81.82,81.93,81.81,81.93,56489.0,64.4618,64.5485,64.454,64.5485,56489.0
2019-12-27 15:00:00,81.92,82.02,81.91,81.92,66524.0,64.5406,64.6194,64.5327,64.5406,66524.0
2019-12-27 15:10:00,81.92,81.92,81.84,81.88,35656.0,64.5406,64.5406,64.4776,64.5091,35656.0
2019-12-27 15:20:00,81.88,81.94,81.83,81.92,44458.0,64.5091,64.5564,64.4697,64.5406,44458.0
2019-12-27 15:30:00,81.93,82.0,81.88,82.0,38748.0,64.5485,64.6036,64.5091,64.6036,38748.0
2019-12-27 15:40:00,82.0,82.01,81.89,81.93,70652.0,64.6036,64.6115,64.517,64.5485,70652.0
2019-12-27 15:50:00,81.93,82.02,81.84,81.98,218319.0,64.5485,64.6194,64.4776,64.5879,218319.0
2019-12-30 09:30:00,81.76,81.88,81.63,81.74,35713.0,64.4146,64.5091,64.3121,64.3988,35713.0
2019-12-30 09:40:00,81.73,81.97,81.72,81.96,17585.0,64.3909,64.58,64.383,64.5721,17585.0
2019-12-30 09:50:00,81.97,82.02,81.87,81.91,15693.0,64.58,64.6194,64.5012,64.5327,15693.0
2019-12-30 10:00:00,81.9,81.97,81.7,81.7,23516.0,64.5249,64.58,64.3673,64.3673,23516.0
2019-12-30 10:10:00,81.7,81.82,81.61,81.77,36269.0,64.3673,64.4618,64.2964,64.4224,36269.0
2019-12-30 10:20:00,81.77,81.85,81.71,81.79,44981.0,64.4224,64.4855,64.3752,64.4382,44981.0
2019-12-30 10:30:00,81.78,81.79,81.68,81.79,27270.0,64.4303,64.4382,64.3515,64.4382,27270.0
2019-12-30 10:40:00,81.8,81.92,81.79,81.92,26062.0,64.4461,64.5406,64.4382,64.5406,26062.0
2019-12-30 10:50:00,81.91,81.92,81.81,81.83,25304.0,64.5327,64.5406,64.454,64.4697,25304.0
2019-12-30 11:00:00,81.83,81.83,81.73,81.74,19268.0,64.4697,64.4697,64.3909,64.3988,19268.0
2019-12-30 11:10:00,81.75,81.88,81.75,81.85,18614.0,64.4067,64.5091,64.4067,64.4855,18614.0
2019-12-30 11:20:00,81.86,81.86,81.79,81.84,15795.0,64.4933,64.4933,64.4382,64.4776,15795.0
2019-12-30 11:30:00,81.84,81.88,81.78,81.81,15819.0,64.4776,64.5091,64.4303,64.454,15819.0
2019-12-30 11:40:00,81.82,81.89,81.82,81.86,11947.0,64.4618,64.517,64.4618,64.4933,11947.0
2019-12-30 11:50:00,81.86,81.86,81.8,81.84,12840.0,64.4933,64.4933,64.4461,64.4776,12840.0
2019-12-30 12:00:00,81.85,81.94,81.83,81.85,25173.0,64.4855,64.5564,64.4697,64.4855,25173.0
2019-12-30 12:10:00,81.85,81.91,81.82,81.86,13812.0,64.4855,64.5327,64.4618,64.4933,13812.0
2019-12-30 12:20:00,81.85,81.89,81.84,81.86,10068.0,64.4855,64.517,64.4776,64.4933,10068.0
2019-12-30 12:30:00,81.86,81.86,81.77,81.84,16259.0,64.4933,64.4933,64.4224,64.4776,16259.0
2019-12-30 12:40:00,81.82,81.88,81.79,81.88,18221.0,64.4618,64.5091,64.4382,64.5091,18221.0
2019-12-30 12:50:00,81.87,81.87,81.77,81.77,8370.0,64.5012,64.5012,64.4224,64.4224,8370.0
2019-12-30 13:00:00,81.78,81.78,81.7,81.72,11274.0,64.4303,64.4303,64.3673,64.383,11274.0
2019-12-30 13:10:00,81.71,81.73,81.69,81.73,14325.0,64.3752,64.3909,64.3594,64.3909,14325.0
2019-12-30 13:20:00,81.74,81.79,81.72,81.74,13525.0,64.3988,64.4382,64.383,64.3988,13525.0
2019-12-30 13:30:00,81.74,81.84,81.71,81.83,13337.0,64.3988,64.4776,64.3752,64.4697,13337.0
2019-12-30 13:40:00,81.83,81.88,81.81,81.87,14164.0,64.4697,64.5091,64.454,64.5012,14164.0
2019-12-30 13:50:00,81.88,81.92,81.86,81.86,13558.0,64.5091,64.5406,64.4933,64.4933,13558.0
2019-12-30 14:00:00,81.85,81.88,81.79,81.79,18745.0,64.4855,64.5091,64.4382,64.4382,18745.0
2019-12-30 14:10:00,81.79,81.84,81.78,81.81,12020.0,64.4382,64.4776,64.4303,64.454,12020.0
2019-12-30 14:20:00,81.82,81.91,81.82,81.91,9751.0,64.4618,64.5327,64.4618,64.5327,9751.0
2019-12-30 14:30:00,81.9,81.92,81.88,81.89,15846.0,64.5249,64.5406,64.5091,64.517,15846.0
2019-12-30 14:40:00,81.89,81.94,81.88,81.91,14421.0,64.517,64.5564,64.5091,64.5327,14421.0
2019-12-30 14:50:00,81.91,81.95,81.89,81.93,24890.0,64.5327,64.5643,64.517,64.5485,24890.0
2019-12-30 15:00:00,81.92,81.98,81.91,81.94,27026.0,64.5406,64.5879,64.5327,64.5564,27026.0
2019-12-30 15:10:00,81.94,81.98,81.92,81.97,18503.0,64.5564,64.5879,64.5406,64.58,18503.0
2019-12-30 15:20:00,81.96,82.05,81.95,82.04,20573.0,64.5721,64.643,64.5643,64.6352,20573.0
2019-12-30 15:30:00,82.03,82.03,81.95,82.0,38537.0,64.6273,64.6273,64.5643,64.6036,38537.0
2019-12-30 15:40:00,82.0,82.02,81.97,82.0,27539.0,64.6036,64.6194,64.58,64.6036,27539.0
2019-12-30 15:50:00,81.99,82.08,81.93,82.08,193118.0,64.5958,64.6667,64.5485,64.6667,193118.0
2019-12-31 09:30:00,82.27,82.63,82.06,82.42,107148.0,64.8164,65.1,64.6509,64.9345,107148.0
2019-12-31 09:40:00,82.42,82.54,82.23,82.34,36199.0,64.9345,65.0291,64.7848,64.8715,36199.0
2019-12-31 09:50:00,82.34,82.41,82.2,82.24,27151.0,64.8715,64.9267,64.7612,64.7927,27151.0
2019-12-31 10:00:00,82.26,82.3,82.2,82.22,33043.0,64.8085,64.84,64.7612,64.777,33043.0
2019-12-31 10:10:00,82.21,82.26,82.15,82.23,22757.0,64.7691,64.8085,64.7218,64.7848,22757.0
2019-12-31 10:20:00,82.22,82.24,82.13,82.2,28003.0,64.777,64.7927,64.7061,64.7612,28003.0
2019-12-31 10:30:00,82.2,82.24,82.14,82.2,29954.0,64.7612,64.7927,64.7139,64.7612,29954.0
2019-12-31 10:40:00,82.22,82.3,82.19,82.28,35655.0,64.777,64.84,64.7533,64.8242,35655.0
2019-12-31 10:50:00,82.29,82.32,82.22,82.23,27016.0,64.8321,64.8558,64.777,64.7848,27016.0
2019-12-31 11:00:00,82.24,82.28,82.18,82.2,37219.0,64.7927,64.8242,64.7455,64.7612,37219.0
2019-12-31 11:10:00,82.2,82.26,82.17,82.24,23703.0,64.7612,64.8085,64.7376,64.7927,23703.0
2019-12-31 11:20:00,82.25,82.33,82.23,82.31,26917.0,64.8006,64.8636,64.7848,64.8479,26917.0
2019-12-31 11:30:00,82.31,82.42,82.31,82.42,44822.0,64.8479,64.9345,64.8479,64.9345,44822.0
2019-12-31 11:40:00,82.41,82.45,82.35,82.42,34169.0,64.9267,64.9582,64.8794,64.9345,34169.0
2019-12-31 11:50:00,82.42,82.44,82.35,82.38,21647.0,64.9345,64.9503,64.8794,64.903,21647.0
2019-12-31 12:00:00,82.38,82.38,82.29,82.32,41660.0,64.903,64.903,64.8321,64.8558,41660.0
2019-12-31 12:10:00,82.32,82.32,82.25,82.26,22671.0,64.8558,64.8558,64.8006,64.8085,22671.0
2019-12-31 12:20:00,82.26,82.33,82.26,82.28,25704.0,64.8085,64.8636,64.8085,64.8242,25704.0
2019-12-31 12:30:00,82.29,82.32,82.26,82.31,19975.0,64.8321,64.8558,64.8085,64.8479,19975.0
2019-12-31 12:40:00,82.31,82.39,82.31,82.39,14021.0,64.8479,64.9109,64.8479,64.9109,14021.0
2019-12-31 12:50:00,82.39,82.45,82.39,82.45,29378.0,64.9109,64.9582,64.9109,64.9582,29378.0
2019-12-31 13:00:00,82.44,82.48,82.41,82.43,26959.0,64.9503,64.9818,64.9267,64.9424,26959.0
2019-12-31 13:10:00,82.42,82.43,82.3,82.32,20872.0,64.9345,64.9424,64.84,64.8558,20872.0
2019-12-31 13:20:00,82.33,82.33,82.24,82.25,26005.0,64.8636,64.8636,64.7927,64.8006,26005.0
2019-12-31 13:30:00,82.25,82.3,82.23,82.23,30763.0,64.8006,64.84,64.7848,64.7848,30763.0
2019-12-31 13:40:00,82.23,82.25,82.19,82.24,20574.0,64.7848,64.8006,64.7533,64.7927,20574.0
2019-12-31 13:50:00,82.25,82.32,82.25,82.32,27028.0,64.8006,64.8558,64.8006,64.8558,27028.0
2019-12-31 14:00:00,82.32,82.4,82.3,82.37,23685.0,64.8558,64.9188,64.84,64.8951,23685.0
2019-12-31 14:10:00,82.38,82.46,82.38,82.46,47226.0,64.903,64.9661,64.903,64.9661,47226.0
2019-12-31 14:20:00,82.45,82.5,82.44,82.48,27980.0,64.9582,64.9976,64.9503,64.9818,27980.0
2019-12-31 14:30:00,82.49,82.55,82.47,82.54,54425.0,64.9897,65.037,64.9739,65.0291,54425.0
2019-12-31 14:40:00,82.53,82.56,82.49,82.49,37366.0,65.0212,65.0448,64.9897,64.9897,37366.0
2019-12-31 14:50:00,82.5,82.5,82.45,82.47,22356.0,64.9976,64.9976,64.9582,64.9739,22356.0
2019-12-31 15:00:00,82.46,82.5,82.43,82.45,45672.0,64.9661,64.9976,64.9424,64.9582,45672.0
2019-12-31 15:10:00,82.45,82.51,82.44,82.48,35595.0,64.9582,65.0054,64.9503,64.9818,35595.0
2019-12-31 15:20:00,82.48,82.5,82.42,82.48,39641.0,64.9818,64.9976,64.9345,64.9818,39641.0
2019-12-31 15:30:00,82.47,82.58,82.47,82.58,68326.0,64.9739,65.0606,64.9739,65.0606,68326.0
2019-12-31 15:40:00,82.59,82.7,82.58,82.68,109473.0,65.0685,65.1551,65.0606,65.1394,109473.0
2019-12-31 15:50:00,82.68,82.86,82.67,82.79,348440.0,65.1394,65.2812,65.1315,65.226,348440.0
2020-01-02 09:30:00,82.88,82.94,82.5,82.61,104675.0,65.297,65.3442,64.9976,65.0842,104675.0
2020-01-02 09:40:00,82.59,82.69,82.46,82.67,35121.0,65.0685,65.1473,64.9661,65.1315,35121.0
2020-01-02 09:50:00,82.66,82.66,82.42,82.46,44223.0,65.1236,65.1236,64.9345,64.9661,44223.0
2020-01-02 10:00:00,82.47,82.57,82.46,82.54,46200.0,64.9739,65.0527,64.9661,65.0291,46200.0
2020-01-02 10:10:00,82.54,82.69,82.5,82.55,34100.0,65.0291,65.1473,64.9976,65.037,34100.0
2020-01-02 10:20:00,82.56,82.6,82.48,82.53,39273.0,65.0448,65.0764,64.9818,65.0212,39273.0
2020-01-02 10:30:00,82.53,82.55,82.25,82.3,29884.0,65.0212,65.037,64.8006,64.84,29884.0
2020-01-02 10:40:00,82.29,82.38,82.16,82.17,37331.0,64.8321,64.903,64.7297,64.7376,37331.0
2020-01-02 10:50:00,82.16,82.3,82.14,82.25,21024.0,64.7297,64.84,64.7139,64.8006,21024.0
2020-01-02 11:00:00,82.26,82.36,82.26,82.3,26849.0,64.8085,64.8873,64.8085,64.84,26849.0
2020-01-02 11:10:00,82.3,82.31,82.22,82.24,24283.0,64.84,64.8479,64.777,64.7927,24283.0
2020-01-02 11:20:00,82.24,82.25,82.02,82.07,44955.0,64.7927,64.8006,64.6194,64.6588,44955.0
2020-01-02 11:30:00,82.06,82.08,82.0,82.06,19985.0,64.6509,64.6667,64.6036,64.6509,19985.0
2020-01-02 11:40:00,82.06,82.06,81.97,81.98,24997.0,64.6509,64.6509,64.58,64.5879,24997.0
2020-01-02 11:50:00,81.98,81.99,81.76,81.79,31052.0,64.5879,64.5958,64.4146,64.4382,31052.0
2020-01-02 12:00:00,81.79,81.79,81.66,81.72,19262.0,64.4382,64.4382,64.3358,64.383,19262.0
2020-01-02 12:10:00,81.73,81.74,81.65,81.7,32868.0,64.3909,64.3988,64.3279,64.3673,32868.0
2020-01-02 12:20:00,81.7,81.71,81.57,81.58,22995.0,64.3673,64.3752,64.2649,64.2727,22995.0
2020-01-02 12:30:00,81.59,81.73,81.51,81.7,27763.0,64.2806,64.3909,64.2176,64.3673,27763.0
2020-01-02 12:40:00,81.69,81.83,81.69,81.8,32419.0,64.3594,64.4697,64.3594,64.4461,32419.0
2020-01-02 12:50:00,81.81,81.92,81.78,81.82,25802.0,64.454,64.5406,64.4303,64.4618,25802.0
2020-01-02 13:00:00,81.82,81.85,81.75,81.76,38508.0,64.4618,64.4855,64.4067,64.4146,38508.0
2020-01-02 13:10:00,81.75,81.82,81.75,81.8,26192.0,64.4067,64.4618,64.4067,64.4461,26192.0
2020-01-02 13:20:00,81.8,81.84,81.78,81.84,24913.0,64.4461,64.4776,64.4303,64.4776,24913.0
2020-01-02 13:30:00,81.84,81.84,81.69,81.73,48287.0,64.4776,64.4776,64.3594,64.3909,48287.0
2020-01-02 13:40:00,81.73,81.83,81.68,81.83,32150.0,64.3909,64.4697,64.3515,64.4697,32150.0
2020-01-02 13:50:00,81.83,81.86,81.76,81.83,28633.0,64.4697,64.4933,64.4146,64.4697,28633.0
2020-01-02 14:00:00,81.82,81.87,81.76,81.87,21108.0,64.4618,64.5012,64.4146,64.5012,21108.0
2020-01-02 14:10:00,81.86,81.86,81.8,81.85,25712.0,64.4933,64.4933,64.4461,64.4855,25712.0
2020-01-02 14:20:00,81.84,81.92,81.83,81.86,43092.0,64.4776,64.5406,64.4697,64.4933,43092.0
2020-01-02 14:30:00,81.86,81.94,81.82,81.92,38614.0,64.4933,64.5564,64.4618,64.5406,38614.0
2020-01-02 14:40:00,81.92,82.03,81.92,82.03,41006.0,64.5406,64.6273,64.5406,64.6273,41006.0
2020-01-02 14:50:00,82.02,82.07,81.95,81.97,31123.0,64.6194,64.6588,64.5643,64.58,31123.0
2020-01-02 15:00:00,81.98,82.01,81.91,81.93,45720.0,64.5879,64.6115,64.5327,64.5485,45720.0
2020-01-02 15:10:00,81.93,81.97,81.88,81.91,38212.0,64.5485,64.58,64.5091,64.5327,38212.0
2020-01-02 15:20:00,81.91,81.97,81.91,81.95,35193.0,64.5327,64.58,64.5327,64.5643,35193.0
2020-01-02 15:30:00,81.94,82.02,81.9,82.01,60631.0,64.5564,64.6194,64.5249,64.6115,60631.0
2020-01-02 15:40:00,82.02,82.14,82.01,82.09,93392.0,64.6194,64.7139,64.6115,64.6746,93392.0
2020-01-02 15:50:00,82.1,82.13,81.92,81.97,262574.0,64.6824,64.7061,64.5406,64.58,262574.0
2020-01-03 09:30:00,81.81,82.17,81.74,82.16,97802.0,64.454,64.7376,64.3988,64.7297,97802.0
2020-01-03 09:40:00,82.16,82.19,82.04,82.13,28454.0,64.7297,64.7533,64.6352,64.7061,28454.0
2020-01-03 09:50:00,82.11,82.37,82.11,82.34,26771.0,64.6903,64.8951,64.6903,64.8715,26771.0
2020-01-03 10:00:00,82.32,82.41,82.24,82.29,75101.0,64.8558,64.9267,64.7927,64.8321,75101.0
2020-01-03 10:10:00,82.27,82.4,82.19,82.3,60701.0,64.8164,64.9188,64.7533,64.84,60701.0
2020-01-03 10:20:00,82.3,82.55,82.29,82.55,50551.0,64.84,65.037,64.8321,65.037,50551.0
2020-01-03 10:30:00,82.55,82.55,82.37,82.42,21861.0,65.037,65.037,64.8951,64.9345,21861.0
2020-01-03 10:40:00,82.44,82.44,82.31,82.32,10380.0,64.9503,64.9503,64.8479,64.8558,10380.0
2020-01-03 10:50:00,82.32,82.32,82.16,82.2,23032.0,64.8558,64.8558,64.7297,64.7612,23032.0
2020-01-03 11:00:00,82.18,82.24,82.11,82.23,19157.0,64.7455,64.7927,64.6903,64.7848,19157.0
2020-01-03 11:10:00,82.24,82.29,82.19,82.23,23936.0,64.7927,64.8321,64.7533,64.7848,23936.0
2020-01-03 11:20:00,82.23,82.27,82.17,82.24,14899.0,64.7848,64.8164,64.7376,64.7927,14899.0
2020-01-03 11:30:00,82.23,82.28,82.19,82.27,11131.0,64.7848,64.8242,64.7533,64.8164,11131.0
2020-01-03 11:40:00,82.3,82.36,82.26,82.31,17463.0,64.84,64.8873,64.8085,64.8479,17463.0
2020-01-03 11:50:00,82.32,82.44,82.31,82.44,23808.0,64.8558,64.9503,64.8479,64.9503,23808.0
2020-01-03 12:00:00,82.44,82.45,82.35,82.39,32344.0,64.9503,64.9582,64.8794,64.9109,32344.0
2020-01-03 12:10:00,82.38,82.39,82.29,82.34,16004.0,64.903,64.9109,64.8321,64.8715,16004.0
2020-01-03 12:20:00,82.33,82.33,82.23,82.23,16331.0,64.8636,64.8636,64.7848,64.7848,16331.0
2020-01-03 12:30:00,82.23,82.3,82.2,82.23,92075.0,64.7848,64.84,64.7612,64.7848,92075.0
2020-01-03 12:40:00,82.24,82.24,82.11,82.15,26300.0,64.7927,64.7927,64.6903,64.7218,26300.0
2020-01-03 12:50:00,82.14,82.16,82.09,82.15,18694.0,64.7139,64.7297,64.6746,64.7218,18694.0
2020-01-03 13:00:00,82.16,82.25,82.15,82.24,19323.0,64.7297,64.8006,64.7218,64.7927,19323.0
2020-01-03 13:10:00,82.24,82.33,82.24,82.27,29745.0,64.7927,64.8636,64.7927,64.8164,29745.0
2020-01-03 13:20:00,82.29,82.29,82.2,82.22,29040.0,64.8321,64.8321,64.7612,64.777,29040.0
2020-01-03 13:30:00,82.21,82.26,82.11,82.19,29730.0,64.7691,64.8085,64.6903,64.7533,29730.0
2020-01-03 13:40:00,82.19,82.2,82.14,82.18,33617.0,64.7533,64.7612,64.7139,64.7455,33617.0
2020-01-03 13:50:00,82.17,82.17,82.1,82.16,23180.0,64.7376,64.7376,64.6824,64.7297,23180.0
2020-01-03 14:00:00,82.16,82.23,82.13,82.13,26047.0,64.7297,64.7848,64.7061,64.7061,26047.0
2020-01-03 14:10:00,82.14,82.18,82.03,82.05,26625.0,64.7139,64.7455,64.6273,64.643,26625.0
2020-01-03 14:20:00,82.06,82.12,82.06,82.1,23210.0,64.6509,64.6982,64.6509,64.6824,23210.0
2020-01-03 14:30:00,82.1,82.19,82.09,82.14,19511.0,64.6824,64.7533,64.6746,64.7139,19511.0
2020-01-03 14:40:00,82.14,82.22,82.13,82.22,30796.0,64.7139,64.777,64.7061,64.777,30796.0
2020-01-03 14:50:00,82.22,82.27,82.2,82.22,28972.0,64.777,64.8164,64.7612,64.777,28972.0
2020-01-03 15:00:00,82.21,82.22,82.14,82.15,46245.0,64.7691,64.777,64.7139,64.7218,46245.0
2020-01-03 15:10:00,82.15,82.17,82.04,82.06,26427.0,64.7218,64.7376,64.6352,64.6509,26427.0
2020-01-03 15:20:00,82.06,82.06,81.91,81.94,29613.0,64.6509,64.6509,64.5327,64.5564,29613.0
2020-01-03 15:30:00,81.94,81.95,81.77,81.79,48871.0,64.5564,64.5643,64.4224,64.4382,48871.0
2020-01-03 15:40:00,81.79,81.84,81.73,81.79,63047.0,64.4382,64.4776,64.3909,64.4382,63047.0
2020-01-03 15:50:00,81.78,81.92,81.75,81.76,267573.0,64.4303,64.5406,64.4067,64.4146,267573.0
2020-01-06 09:30:00,81.85,82.3,81.84,82.3,68062.0,64.4855,64.84,64.4776,64.84,68062.0
2020-01-06 09:40:00,82.31,82.37,82.28,82.34,57260.0,64.8479,64.8951,64.8242,64.8715,57260.0
2020-01-06 09:50:00,82.37,82.42,82.18,82.26,34886.0,64.8951,64.9345,64.7455,64.8085,34886.0
2020-01-06 10:00:00,82.24,82.27,82.03,82.27,39418.0,64.7927,64.8164,64.6273,64.8164,39418.0
2020-01-06 10:10:00,82.26,82.37,82.25,82.28,24405.0,64.8085,64.8951,64.8006,64.8242,24405.0
2020-01-06 10:20:00,82.28,82.3,82.17,82.19,44876.0,64.8242,64.84,64.7376,64.7533,44876.0
2020-01-06 10:30:00,82.21,82.31,82.16,82.29,25150.0,64.7691,64.8479,64.7297,64.8321,25150.0
2020-01-06 10:40:00,82.28,82.32,82.21,82.26,23595.0,64.8242,64.8558,64.7691,64.8085,23595.0
2020-01-06 10:50:00,82.26,82.26,82.09,82.14,18054.0,64.8085,64.8085,64.6746,64.7139,18054.0
2020-01-06 11:00:00,82.13,82.3,82.12,82.21,34286.0,64.7061,64.84,64.6982,64.7691,34286.0
2020-01-06 11:10:00,82.21,82.31,82.2,82.28,23112.0,64.7691,64.8479,64.7612,64.8242,23112.0
2020-01-06 11:20:00,82.28,82.29,82.1,82.1,13835.0,64.8242,64.8321,64.6824,64.6824,13835.0
2020-01-06 11:30:00,82.08,82.17,82.05,82.15,17806.0,64.6667,64.7376,64.643,64.7218,17806.0
2020-01-06 11:40:00,82.17,82.21,82.14,82.17,19329.0,64.7376,64.7691,64.7139,64.7376,19329.0
2020-01-06 11:50:00,82.19,82.27,82.16,82.26,14593.0,64.7533,64.8164,64.7297,64.8085,14593.0
2020-01-06 12:00:00,82.24,82.29,82.23,82.28,30964.0,64.7927,64.8321,64.7848,64.8242,30964.0
2020-01-06 12:10:00,82.29,82.31,82.25,82.28,18065.0,64.8321,64.8479,64.8006,64.8242,18065.0
2020-01-06 12:20:00,82.28,82.44,82.27,82.44,19800.0,64.8242,64.9503,64.8164,64.9503,19800.0
2020-01-06 12:30:00,82.44,82.48,82.34,82.35,31156.0,64.9503,64.9818,64.8715,64.8794,31156.0
2020-01-06 12:40:00,82.34,82.43,82.34,82.41,17040.0,64.8715,64.9424,64.8715,64.9267,17040.0
2020-01-06 12:50:00,82.41,82.45,82.35,82.39,16387.0,64.9267,64.9582,64.8794,64.9109,16387.0
2020-01-06 13:00:00,82.38,82.43,82.33,82.4,16199.0,64.903,64.9424,64.8636,64.9188,16199.0
2020-01-06 13:10:00,82.4,82.52,82.37,82.52,43864.0,64.9188,65.0133,64.8951,65.0133,43864.0
2020-01-06 13:20:00,82.51,82.59,82.48,82.59,21669.0,65.0054,65.0685,64.9818,65.0685,21669.0
2020-01-06 13:30:00,82.59,82.6,82.48,82.54,29301.0,65.0685,65.0764,64.9818,65.0291,29301.0
2020-01-06 13:40:00,82.55,82.58,82.5,82.53,26201.0,65.037,65.0606,64.9976,65.0212,26201.0
2020-01-06 13:50:00,82.51,82.58,82.5,82.57,47984.0,65.0054,65.0606,64.9976,65.0527,47984.0
2020-01-06 14:00:00,82.58,82.6,82.53,82.54,17432.0,65.0606,65.0764,65.0212,65.0291,17432.0
2020-01-06 14:10:00,82.54,82.59,82.53,82.56,26659.0,65.0291,65.0685,65.0212,65.0448,26659.0
2020-01-06 14:20:00,82.56,82.6,82.54,82.56,17661.0,65.0448,65.0764,65.0291,65.0448,17661.0
2020-01-06 14:30:00,82.56,82.59,82.53,82.58,22356.0,65.0448,65.0685,65.0212,65.0606,22356.0
2020-01-06 14:40:00,82.58,82.65,82.58,82.61,28888.0,65.0606,65.1157,65.0606,65.0842,28888.0
2020-01-06 14:50:00,82.61,82.61,82.54,82.55,26456.0,65.0842,65.0842,65.0291,65.037,26456.0
2020-01-06 15:00:00,82.56,82.57,82.44,82.49,46865.0,65.0448,65.0527,64.9503,64.9897,46865.0
2020-01-06 15:10:00,82.5,82.56,82.5,82.53,24384.0,64.9976,65.0448,64.9976,65.0212,24384.0
2020-01-06 15:20:00,82.53,82.56,82.46,82.48,24400.0,65.0212,65.0448,64.9661,64.9818,24400.0
2020-01-06 15:30:00,82.48,82.48,82.27,82.31,39571.0,64.9818,64.9818,64.8164,64.8479,39571.0
2020-01-06 15:40:00,82.3,82.33,82.25,82.29,57508.0,64.84,64.8636,64.8006,64.8321,57508.0
2020-01-06 15:50:00,82.3,82.42,82.3,82.4,136324.0,64.84,64.9345,64.84,64.9188,136324.0
2020-01-07 09:30:00,82.18,82.48,82.12,82.35,64315.0,64.7455,64.9818,64.6982,64.8794,64315.0
2020-01-07 09:40:00,82.35,82.35,82.16,82.2,25648.0,64.8794,64.8794,64.7297,64.7612,25648.0
2020-01-07 09:50:00,82.21,82.32,82.11,82.11,22580.0,64.7691,64.8558,64.6903,64.6903,22580.0
2020-01-07 10:00:00,82.15,82.19,82.0,82.09,49957.0,64.7218,64.7533,64.6036,64.6746,49957.0
2020-01-07 10:10:00,82.08,82.08,82.01,82.01,29388.0,64.6667,64.6667,64.6115,64.6115,29388.0
2020-01-07 10:20:00,82.02,82.07,81.95,82.04,134789.0,64.6194,64.6588,64.5643,64.6352,134789.0
2020-01-07 10:30:00,82.07,82.33,82.07,82.33,35261.0,64.6588,64.8636,64.6588,64.8636,35261.0
2020-01-07 10:40:00,82.32,82.36,82.27,82.32,18466.0,64.8558,64.8873,64.8164,64.8558,18466.0
2020-01-07 10:50:00,82.33,82.33,82.18,82.24,18046.0,64.8636,64.8636,64.7455,64.7927,18046.0
2020-01-07 11:00:00,82.23,82.36,82.22,82.36,19666.0,64.7848,64.8873,64.777,64.8873,19666.0
2020-01-07 11:10:00,82.35,82.41,82.33,82.4,16611.0,64.8794,64.9267,64.8636,64.9188,16611.0
2020-01-07 11:20:00,82.38,82.44,82.25,82.27,41582.0,64.903,64.9503,64.8006,64.8164,41582.0
2020-01-07 11:30:00,82.27,82.28,82.2,82.27,13900.0,64.8164,64.8242,64.7612,64.8164,13900.0
2020-01-07 11:40:00,82.28,82.28,82.18,82.24,16236.0,64.8242,64.8242,64.7455,64.7927,16236.0
2020-01-07 11:50:00,82.25,82.34,82.22,82.31,18369.0,64.8006,64.8715,64.777,64.8479,18369.0
2020-01-07 12:00:00,82.31,82.33,82.25,82.3,16302.0,64.8479,64.8636,64.8006,64.84,16302.0
2020-01-07 12:10:00,82.3,82.4,82.2,82.2,70526.0,64.84,64.9188,64.7612,64.7612,70526.0
2020-01-07 12:20:00,82.2,82.24,82.2,82.22,10463.0,64.7612,64.7927,64.7612,64.777,10463.0
2020-01-07 12:30:00,82.23,82.23,82.13,82.19,21483.0,64.7848,64.7848,64.7061,64.7533,21483.0
2020-01-07 12:40:00,82.19,82.24,82.17,82.23,12978.0,64.7533,64.7927,64.7376,64.7848,12978.0
2020-01-07 12:50:00,82.23,82.31,82.17,82.3,45060.0,64.7848,64.8479,64.7376,64.84,45060.0
2020-01-07 13:00:00,82.29,82.32,82.23,82.23,65488.0,64.8321,64.8558,64.7848,64.7848,65488.0
2020-01-07 13:10:00,82.23,82.3,82.23,82.29,15947.0,64.7848,64.84,64.7848,64.8321,15947.0
2020-01-07 13:20:00,82.3,82.3,82.17,82.17,64810.0,64.84,64.84,64.7376,64.7376,64810.0
2020-01-07 13:30:00,82.17,82.17,82.06,82.09,29334.0,64.7376,64.7376,64.6509,64.6746,29334.0
2020-01-07 13:40:00,82.08,82.16,82.07,82.11,32719.0,64.6667,64.7297,64.6588,64.6903,32719.0
2020-01-07 13:50:00,82.11,82.18,82.09,82.17,45228.0,64.6903,64.7455,64.6746,64.7376,45228.0
2020-01-07 14:00:00,82.17,82.19,82.11,82.12,32467.0,64.7376,64.7533,64.6903,64.6982,32467.0
2020-01-07 14:10:00,82.13,82.15,82.06,82.08,25867.0,64.7061,64.7218,64.6509,64.6667,25867.0
2020-01-07 14:20:00,82.08,82.14,82.06,82.1,16572.0,64.6667,64.7139,64.6509,64.6824,16572.0
2020-01-07 14:30:00,82.1,82.15,82.09,82.11,22511.0,64.6824,64.7218,64.6746,64.6903,22511.0
2020-01-07 14:40:00,82.12,82.14,82.08,82.13,20279.0,64.6982,64.7139,64.6667,64.7061,20279.0
2020-01-07 14:50:00,82.14,82.19,82.11,82.15,15357.0,64.7139,64.7533,64.6903,64.7218,15357.0
2020-01-07 15:00:00,82.16,82.18,82.09,82.13,26032.0,64.7297,64.7455,64.6746,64.7061,26032.0
2020-01-07 15:10:00,82.12,82.19,82.11,82.17,29296.0,64.6982,64.7533,64.6903,64.7376,29296.0
2020-01-07 15:20:00,82.17,82.23,82.14,82.2,32530.0,64.7376,64.7848,64.7139,64.7612,32530.0
2020-01-07 15:30:00,82.21,82.22,82.13,82.18,39908.0,64.7691,64.777,64.7061,64.7455,39908.0
2020-01-07 15:40:00,82.18,82.2,82.14,82.15,66004.0,64.7455,64.7612,64.7139,64.7218,66004.0
2020-01-07 15:50:00,82.15,82.24,82.13,82.22,297472.0,64.7218,64.7927,64.7061,64.777,297472.0
2020-01-08 09:30:00,82.42,82.48,82.21,82.22,55547.0,64.9345,64.9818,64.7691,64.777,55547.0
2020-01-08 09:40:00,82.23,82.24,82.01,82.13,21503.0,64.7848,64.7927,64.6115,64.7061,21503.0
2020-01-08 09:50:00,82.12,82.12,81.98,82.04,24894.0,64.6982,64.6982,64.5879,64.6352,24894.0
2020-01-08 10:00:00,82.03,82.1,81.98,81.98,37575.0,64.6273,64.6824,64.5879,64.5879,37575.0
2020-01-08 10:10:00,81.98,82.07,81.94,81.94,26304.0,64.5879,64.6588,64.5564,64.5564,26304.0
2020-01-08 10:20:00,81.94,81.99,81.77,81.77,23274.0,64.5564,64.5958,64.4224,64.4224,23274.0
2020-01-08 10:30:00,81.77,81.86,81.75,81.86,37748.0,64.4224,64.4933,64.4067,64.4933,37748.0
2020-01-08 10:40:00,81.86,81.92,81.76,81.91,21400.0,64.4933,64.5406,64.4146,64.5327,21400.0
2020-01-08 10:50:00,81.92,81.98,81.83,81.84,27537.0,64.5406,64.5879,64.4697,64.4776,27537.0
2020-01-08 11:00:00,81.84,81.94,81.84,81.9,19637.0,64.4776,64.5564,64.4776,64.5249,19637.0
2020-01-08 11:10:00,81.91,82.0,81.89,81.9,36852.0,64.5327,64.6036,64.517,64.5249,36852.0
2020-01-08 11:20:00,81.91,81.96,81.86,81.92,41373.0,64.5327,64.5721,64.4933,64.5406,41373.0
2020-01-08 11:30:00,81.92,81.99,81.87,81.92,20830.0,64.5406,64.5958,64.5012,64.5406,20830.0
2020-01-08 11:40:00,81.92,82.05,81.92,82.02,32142.0,64.5406,64.643,64.5406,64.6194,32142.0
2020-01-08 11:50:00,82.01,82.08,81.87,81.88,37745.0,64.6115,64.6667,64.5012,64.5091,37745.0
2020-01-08 12:00:00,81.88,81.93,81.81,81.81,32189.0,64.5091,64.5485,64.454,64.454,32189.0
2020-01-08 12:10:00,81.81,81.88,81.78,81.84,21891.0,64.454,64.5091,64.4303,64.4776,21891.0
2020-01-08 12:20:00,81.85,81.86,81.82,81.84,27190.0,64.4855,64.4933,64.4618,64.4776,27190.0
2020-01-08 12:30:00,81.83,81.9,81.79,81.87,22447.0,64.4697,64.5249,64.4382,64.5012,22447.0
2020-01-08 12:40:00,81.87,81.94,81.86,81.89,20486.0,64.5012,64.5564,64.4933,64.517,20486.0
2020-01-08 12:50:00,81.89,81.93,81.86,81.93,12853.0,64.517,64.5485,64.4933,64.5485,12853.0
2020-01-08 13:00:00,81.93,81.97,81.86,81.87,13551.0,64.5485,64.58,64.4933,64.5012,13551.0
2020-01-08 13:10:00,81.87,81.93,81.83,81.84,18134.0,64.5012,64.5485,64.4697,64.4776,18134.0
2020-01-08 13:20:00,81.84,81.86,81.76,81.81,17524.0,64.4776,64.4933,64.4146,64.454,17524.0
2020-01-08 13:30:00,81.81,81.87,81.8,81.87,15907.0,64.454,64.5012,64.4461,64.5012,15907.0
2020-01-08 13:40:00,81.86,81.87,81.81,81.82,15752.0,64.4933,64.5012,64.454,64.4618,15752.0
2020-01-08 13:50:00,81.81,81.91,81.81,81.86,71249.0,64.454,64.5327,64.454,64.4933,71249.0
2020-01-08 14:00:00,81.86,81.95,81.85,81.94,29907.0,64.4933,64.5643,64.4855,64.5564,29907.0
2020-01-08 14:10:00,81.93,82.08,81.91,82.06,22197.0,64.5485,64.6667,64.5327,64.6509,22197.0
2020-01-08 14:20:00,82.05,82.07,82.01,82.02,14829.0,64.643,64.6588,64.6115,64.6194,14829.0
2020-01-08 14:30:00,82.02,82.04,81.97,81.98,16263.0,64.6194,64.6352,64.58,64.5879,16263.0
2020-01-08 14:40:00,81.98,82.0,81.93,81.95,30890.0,64.5879,64.6036,64.5485,64.5643,30890.0
2020-01-08 14:50:00,81.95,81.99,81.91,81.98,39859.0,64.5643,64.5958,64.5327,64.5879,39859.0
2020-01-08 15:00:00,81.98,82.06,81.97,82.06,32696.0,64.5879,64.6509,64.58,64.6509,32696.0
2020-01-08 15:10:00,82.06,82.06,81.94,81.95,27706.0,64.6509,64.6509,64.5564,64.5643,27706.0
2020-01-08 15:20:00,81.94,81.99,81.92,81.98,40450.0,64.5564,64.5958,64.5406,64.5879,40450.0
2020-01-08 15:30:00,81.98,82.03,81.94,81.96,67308.0,64.5879,64.6273,64.5564,64.5721,67308.0
2020-01-08 15:40:00,81.95,81.96,81.73,81.73,93266.0,64.5643,64.5721,64.3909,64.3909,93266.0
2020-01-08 15:50:00,81.73,81.79,81.56,81.68,237724.0,64.3909,64.4382,64.257,64.3515,237724.0
2020-01-09 09:30:00,81.53,81.79,81.5,81.54,69398.0,64.2334,64.4382,64.2097,64.2412,69398.0
2020-01-09 09:40:00,81.55,81.66,81.53,81.61,35539.0,64.2491,64.3358,64.2334,64.2964,35539.0
2020-01-09 09:50:00,81.64,81.8,81.63,81.72,28921.0,64.32,64.4461,64.3121,64.383,28921.0
2020-01-09 10:00:00,81.73,81.85,81.71,81.82,34189.0,64.3909,64.4855,64.3752,64.4618,34189.0
2020-01-09 10:10:00,81.83,81.85,81.78,81.82,26674.0,64.4697,64.4855,64.4303,64.4618,26674.0
2020-01-09 10:20:00,81.82,81.89,81.79,81.89,14560.0,64.4618,64.517,64.4382,64.517,14560.0
2020-01-09 10:30:00,81.88,81.94,81.85,81.92,22484.0,64.5091,64.5564,64.4855,64.5406,22484.0
2020-01-09 10:40:00,81.92,81.96,81.86,81.87,25525.0,64.5406,64.5721,64.4933,64.5012,25525.0
2020-01-09 10:50:00,81.86,81.86,81.73,81.82,20627.0,64.4933,64.4933,64.3909,64.4618,20627.0
2020-01-09 11:00:00,81.83,81.87,81.76,81.77,15547.0,64.4697,64.5012,64.4146,64.4224,15547.0
2020-01-09 11:10:00,81.77,81.79,81.71,81.73,16342.0,64.4224,64.4382,64.3752,64.3909,16342.0
2020-01-09 11:20:00,81.72,81.76,81.68,81.71,37171.0,64.383,64.4146,64.3515,64.3752,37171.0
2020-01-09 11:30:00,81.7,81.73,81.68,81.73,28861.0,64.3673,64.3909,64.3515,64.3909,28861.0
2020-01-09 11:40:00,81.73,81.75,81.66,81.69,62357.0,64.3909,64.4067,64.3358,64.3594,62357.0
2020-01-09 11:50:00,81.69,81.82,81.69,81.81,12334.0,64.3594,64.4618,64.3594,64.454,12334.0
2020-01-09 12:00:00,81.82,81.95,81.81,81.92,13673.0,64.4618,64.5643,64.454,64.5406,13673.0
2020-01-09 12:10:00,81.92,82.03,81.91,82.03,17382.0,64.5406,64.6273,64.5327,64.6273,17382.0
2020-01-09 12:20:00,82.03,82.03,81.89,81.94,13285.0,64.6273,64.6273,64.517,64.5564,13285.0
2020-01-09 12:30:00,81.92,82.0,81.91,81.96,19489.0,64.5406,64.6036,64.5327,64.5721,19489.0
2020-01-09 12:40:00,81.96,82.06,81.94,81.95,15833.0,64.5721,64.6509,64.5564,64.5643,15833.0
2020-01-09 12:50:00,81.97,81.98,81.94,81.95,8409.0,64.58,64.5879,64.5564,64.5643,8409.0
2020-01-09 13:00:00,81.95,81.96,81.88,81.91,16568.0,64.5643,64.5721,64.5091,64.5327,16568.0
2020-01-09 13:10:00,81.9,81.9,81.76,81.76,17066.0,64.5249,64.5249,64.4146,64.4146,17066.0
2020-01-09 13:20:00,81.76,81.79,81.69,81.78,14051.0,64.4146,64.4382,64.3594,64.4303,14051.0
2020-01-09 13:30:00,81.79,81.8,81.74,81.79,20094.0,64.4382,64.4461,64.3988,64.4382,20094.0
2020-01-09 13:40:00,81.8,81.81,81.79,81.8,10966.0,64.4461,64.454,64.4382,64.4461,10966.0
2020-01-09 13:50:00,81.79,81.81,81.75,81.77,16893.0,64.4382,64.454,64.4067,64.4224,16893.0
2020-01-09 14:00:00,81.77,81.85,81.75,81.79,19860.0,64.4224,64.4855,64.4067,64.4382,19860.0
2020-01-09 14:10:00,81.78,81.89,81.77,81.83,24114.0,64.4303,64.517,64.4224,64.4697,24114.0
2020-01-09 14:20:00,81.83,81.88,81.82,81.87,26799.0,64.4697,64.5091,64.4618,64.5012,26799.0
2020-01-09 14:30:00,81.87,81.88,81.83,81.86,15278.0,64.5012,64.5091,64.4697,64.4933,15278.0
2020-01-09 14:40:00,81.86,81.92,81.85,81.89,13142.0,64.4933,64.5406,64.4855,64.517,13142.0
2020-01-09 14:50:00,81.89,81.95,81.88,81.89,13265.0,64.517,64.5643,64.5091,64.517,13265.0
2020-01-09 15:00:00,81.9,81.93,81.85,81.89,29124.0,64.5249,64.5485,64.4855,64.517,29124.0
2020-01-09 15:10:00,81.88,81.88,81.76,81.8,46641.0,64.5091,64.5091,64.4146,64.4461,46641.0
2020-01-09 15:20:00,81.8,81.87,81.79,81.86,26870.0,64.4461,64.5012,64.4382,64.4933,26870.0
2020-01-09 15:30:00,81.87,81.92,81.77,81.8,41508.0,64.5012,64.5406,64.4224,64.4461,41508.0
2020-01-09 15:40:00,81.8,81.82,81.74,81.75,57529.0,64.4461,64.4618,64.3988,64.4067,57529.0
2020-01-09 15:50:00,81.76,81.94,81.73,81.91,228440.0,64.4146,64.5564,64.3909,64.5327,228440.0
2020-01-10 09:30:00,82.06,82.42,82.0,82.37,59112.0,64.6509,64.9345,64.6036,64.8951,59112.0
2020-01-10 09:40:00,82.36,82.36,82.21,82.31,37863.0,64.8873,64.8873,64.7691,64.8479,37863.0
2020-01-10 09:50:00,82.31,82.44,82.3,82.4,24452.0,64.8479,64.9503,64.84,64.9188,24452.0
2020-01-10 10:00:00,82.39,82.47,82.35,82.4,43286.0,64.9109,64.9739,64.8794,64.9188,43286.0
2020-01-10 10:10:00,82.42,82.51,82.36,82.49,60667.0,64.9345,65.0054,64.8873,64.9897,60667.0
2020-01-10 10:20:00,82.48,82.6,82.45,82.47,82979.0,64.9818,65.0764,64.9582,64.9739,82979.0
2020-01-10 10:30:00,82.47,82.51,82.39,82.41,30322.0,64.9739,65.0054,64.9109,64.9267,30322.0
2020-01-10 10:40:00,82.4,82.56,82.37,82.53,19648.0,64.9188,65.0448,64.8951,65.0212,19648.0
2020-01-10 10:50:00,82.53,82.58,82.48,82.51,25879.0,65.0212,65.0606,64.9818,65.0054,25879.0
2020-01-10 11:00:00,82.52,82.54,82.47,82.5,26067.0,65.0133,65.0291,64.9739,64.9976,26067.0
2020-01-10 11:10:00,82.53,82.63,82.53,82.56,20113.0,65.0212,65.1,65.0212,65.0448,20113.0
2020-01-10 11:20:00,82.56,82.62,82.55,82.58,12188.0,65.0448,65.0921,65.037,65.0606,12188.0
2020-01-10 11:30:00,82.57,82.63,82.51,82.53,22467.0,65.0527,65.1,65.0054,65.0212,22467.0
2020-01-10 11:40:00,82.51,82.54,82.45,82.46,31432.0,65.0054,65.0291,64.9582,64.9661,31432.0
2020-01-10 11:50:00,82.48,82.49,82.44,82.46,28127.0,64.9818,64.9897,64.9503,64.9661,28127.0
2020-01-10 12:00:00,82.46,82.6,82.44,82.51,48200.0,64.9661,65.0764,64.9503,65.0054,48200.0
2020-01-10 12:10:00,82.5,82.51,82.41,82.45,32065.0,64.9976,65.0054,64.9267,64.9582,32065.0
2020-01-10 12:20:00,82.43,82.44,82.35,82.36,48481.0,64.9424,64.9503,64.8794,64.8873,48481.0
2020-01-10 12:30:00,82.37,82.37,82.27,82.32,18982.0,64.8951,64.8951,64.8164,64.8558,18982.0
2020-01-10 12:40:00,82.31,82.37,82.31,82.36,22811.0,64.8479,64.8951,64.8479,64.8873,22811.0
2020-01-10 12:50:00,82.37,82.37,82.27,82.29,15535.0,64.8951,64.8951,64.8164,64.8321,15535.0
2020-01-10 13:00:00,82.29,82.31,82.27,82.29,15009.0,64.8321,64.8479,64.8164,64.8321,15009.0
2020-01-10 13:10:00,82.28,82.34,82.27,82.3,21629.0,64.8242,64.8715,64.8164,64.84,21629.0
2020-01-10 13:20:00,82.31,82.36,82.28,82.29,27460.0,64.8479,64.8873,64.8242,64.8321,27460.0
2020-01-10 13:30:00,82.29,82.31,82.23,82.25,20975.0,64.8321,64.8479,64.7848,64.8006,20975.0
2020-01-10 13:40:00,82.24,82.25,82.16,82.17,19363.0,64.7927,64.8006,64.7297,64.7376,19363.0
2020-01-10 13:50:00,82.17,82.21,82.16,82.18,27712.0,64.7376,64.7691,64.7297,64.7455,27712.0
2020-01-10 14:00:00,82.18,82.23,82.14,82.15,30839.0,64.7455,64.7848,64.7139,64.7218,30839.0
2020-01-10 14:10:00,82.15,82.15,82.05,82.08,19025.0,64.7218,64.7218,64.643,64.6667,19025.0
2020-01-10 14:20:00,82.08,82.1,82.05,82.07,17583.0,64.6667,64.6824,64.643,64.6588,17583.0
2020-01-10 14:30:00,82.08,82.18,82.05,82.16,23561.0,64.6667,64.7455,64.643,64.7297,23561.0
2020-01-10 14:40:00,82.15,82.18,82.13,82.17,17646.0,64.7218,64.7455,64.7061,64.7376,17646.0
2020-01-10 14:50:00,82.17,82.19,82.12,82.17,13627.0,64.7376,64.7533,64.6982,64.7376,13627.0
2020-01-10 15:00:00,82.17,82.18,82.09,82.13,19273.0,64.7376,64.7455,64.6746,64.7061,19273.0
2020-01-10 15:10:00,82.14,82.15,82.09,82.11,46664.0,64.7139,64.7218,64.6746,64.6903,46664.0
2020-01-10 15:20:00,82.12,82.19,82.11,82.17,19984.0,64.6982,64.7533,64.6903,64.7376,19984.0
2020-01-10 15:30:00,82.18,82.2,82.05,82.06,43372.0,64.7455,64.7612,64.643,64.6509,43372.0
2020-01-10 15:40:00,82.07,82.09,82.0,82.0,68969.0,64.6588,64.6746,64.6036,64.6036,68969.0
2020-01-10 15:50:00,82.01,82.08,81.97,82.06,226351.0,64.6115,64.6667,64.58,64.6509,226351.0
2020-01-13 09:30:00,81.96,82.23,81.87,82.09,50923.0,64.5721,64.7848,64.5012,64.6746,50923.0
2020-01-13 09:40:00,82.11,82.17,82.04,82.13,29920.0,64.6903,64.7376,64.6352,64.7061,29920.0
2020-01-13 09:50:00,82.11,82.18,82.08,82.13,24381.0,64.6903,64.7455,64.6667,64.7061,24381.0
2020-01-13 10:00:00,82.12,82.14,81.95,82.0,24367.0,64.6982,64.7139,64.5643,64.6036,24367.0
2020-01-13 10:10:00,82.0,82.12,81.94,82.1,17607.0,64.6036,64.6982,64.5564,64.6824,17607.0
2020-01-13 10:20:00,82.1,82.18,82.08,82.11,15630.0,64.6824,64.7455,64.6667,64.6903,15630.0
2020-01-13 10:30:00,82.12,82.26,82.12,82.2,29760.0,64.6982,64.8085,64.6982,64.7612,29760.0
2020-01-13 10:40:00,82.2,82.32,82.14,82.14,35471.0,64.7612,64.8558,64.7139,64.7139,35471.0
2020-01-13 10:50:00,82.13,82.17,82.08,82.13,22897.0,64.7061,64.7376,64.6667,64.7061,22897.0
2020-01-13 11:00:00,82.12,82.17,82.1,82.16,22020.0,64.6982,64.7376,64.6824,64.7297,22020.0
2020-01-13 11:10:00,82.15,82.16,82.06,82.06,23770.0,64.7218,64.7297,64.6509,64.6509,23770.0
2020-01-13 11:20:00,82.06,82.1,82.0,82.04,40115.0,64.6509,64.6824,64.6036,64.6352,40115.0
2020-01-13 11:30:00,82.03,82.17,82.01,82.17,14572.0,64.6273,64.7376,64.6115,64.7376,14572.0
2020-01-13 11:40:00,82.16,82.19,82.13,82.14,9359.0,64.7297,64.7533,64.7061,64.7139,9359.0
2020-01-13 11:50:00,82.15,82.17,82.06,82.1,13333.0,64.7218,64.7376,64.6509,64.6824,13333.0
2020-01-13 12:00:00,82.1,82.12,82.05,82.1,30508.0,64.6824,64.6982,64.643,64.6824,30508.0
2020-01-13 12:10:00,82.11,82.15,82.09,82.11,18354.0,64.6903,64.7218,64.6746,64.6903,18354.0
2020-01-13 12:20:00,82.11,82.15,82.1,82.14,15844.0,64.6903,64.7218,64.6824,64.7139,15844.0
2020-01-13 12:30:00,82.14,82.19,82.13,82.19,11001.0,64.7139,64.7533,64.7061,64.7533,11001.0
2020-01-13 12:40:00,82.17,82.23,82.16,82.21,11790.0,64.7376,64.7848,64.7297,64.7691,11790.0
2020-01-13 12:50:00,82.22,82.22,82.15,82.16,11553.0,64.777,64.777,64.7218,64.7297,11553.0
2020-01-13 13:00:00,82.15,82.19,82.15,82.18,12012.0,64.7218,64.7533,64.7218,64.7455,12012.0
2020-01-13 13:10:00,82.19,82.22,82.15,82.17,25727.0,64.7533,64.777,64.7218,64.7376,25727.0
2020-01-13 13:20:00,82.17,82.18,82.12,82.14,13920.0,64.7376,64.7455,64.6982,64.7139,13920.0
2020-01-13 13:30:00,82.14,82.14,82.08,82.12,13078.0,64.7139,64.7139,64.6667,64.6982,13078.0
2020-01-13 13:40:00,82.12,82.12,82.06,82.08,19412.0,64.6982,64.6982,64.6509,64.6667,19412.0
2020-01-13 13:50:00,82.09,82.13,82.07,82.12,12486.0,64.6746,64.7061,64.6588,64.6982,12486.0
2020-01-13 14:00:00,82.12,82.15,82.07,82.11,21665.0,64.6982,64.7218,64.6588,64.6903,21665.0
2020-01-13 14:10:00,82.12,82.19,82.1,82.19,14419.0,64.6982,64.7533,64.6824,64.7533,14419.0
2020-01-13 14:20:00,82.19,82.28,82.18,82.28,21653.0,64.7533,64.8242,64.7455,64.8242,21653.0
2020-01-13 14:30:00,82.29,82.33,82.26,82.27,16494.0,64.8321,64.8636,64.8085,64.8164,16494.0
2020-01-13 14:40:00,82.27,82.36,82.24,82.35,18185.0,64.8164,64.8873,64.7927,64.8794,18185.0
2020-01-13 14:50:00,82.35,82.38,82.33,82.38,18646.0,64.8794,64.903,64.8636,64.903,18646.0
2020-01-13 15:00:00,82.37,82.4,82.36,82.39,28530.0,64.8951,64.9188,64.8873,64.9109,28530.0
2020-01-13 15:10:00,82.39,82.41,82.31,82.31,31490.0,64.9109,64.9267,64.8479,64.8479,31490.0
2020-01-13 15:20:00,82.31,82.34,82.25,82.27,32604.0,64.8479,64.8715,64.8006,64.8164,32604.0
2020-01-13 15:30:00,82.28,82.32,82.26,82.31,53101.0,64.8242,64.8558,64.8085,64.8479,53101.0
2020-01-13 15:40:00,82.31,82.32,82.1,82.1,56388.0,64.8479,64.8558,64.6824,64.6824,56388.0
2020-01-13 15:50:00,82.1,82.12,82.02,82.06,189625.0,64.6824,64.6982,64.6194,64.6509,189625.0
2020-01-14 09:30:00,81.98,82.16,81.97,82.05,60795.0,64.5879,64.7297,64.58,64.643,60795.0
2020-01-14 09:40:00,82.07,82.19,81.98,82.01,40129.0,64.6588,64.7533,64.5879,64.6115,40129.0
2020-01-14 09:50:00,82.04,82.04,81.9,81.9,24068.0,64.6352,64.6352,64.5249,64.5249,24068.0
2020-01-14 10:00:00,81.89,81.91,81.53,81.54,45212.0,64.517,64.5327,64.2334,64.2412,45212.0
2020-01-14 10:10:00,81.53,81.65,81.53,81.56,51902.0,64.2334,64.3279,64.2334,64.257,51902.0
2020-01-14 10:20:00,81.55,81.68,81.54,81.63,75896.0,64.2491,64.3515,64.2412,64.3121,75896.0
2020-01-14 10:30:00,81.64,81.7,81.63,81.66,24778.0,64.32,64.3673,64.3121,64.3358,24778.0
2020-01-14 10:40:00,81.66,81.75,81.65,81.69,23821.0,64.3358,64.4067,64.3279,64.3594,23821.0
2020-01-14 10:50:00,81.7,81.77,81.69,81.73,15260.0,64.3673,64.4224,64.3594,64.3909,15260.0
2020-01-14 11:00:00,81.73,81.77,81.7,81.72,22708.0,64.3909,64.4224,64.3673,64.383,22708.0
2020-01-14 11:10:00,81.72,81.75,81.67,81.67,21820.0,64.383,64.4067,64.3437,64.3437,21820.0
2020-01-14 11:20:00,81.67,81.7,81.55,81.56,61804.0,64.3437,64.3673,64.2491,64.257,61804.0
2020-01-14 11:30:00,81.55,81.61,81.42,81.42,42824.0,64.2491,64.2964,64.1467,64.1467,42824.0
2020-01-14 11:40:00,81.41,81.42,81.35,81.37,45976.0,64.1388,64.1467,64.0915,64.1073,45976.0
2020-01-14 11:50:00,81.36,81.37,81.27,81.36,32628.0,64.0994,64.1073,64.0285,64.0994,32628.0
2020-01-14 12:00:00,81.36,81.4,81.26,81.3,31501.0,64.0994,64.1309,64.0206,64.0521,31501.0
2020-01-14 12:10:00,81.29,81.39,81.28,81.31,47900.0,64.0443,64.1231,64.0364,64.06,47900.0
2020-01-14 12:20:00,81.31,81.42,81.31,81.42,17174.0,64.06,64.1467,64.06,64.1467,17174.0
2020-01-14 12:30:00,81.42,81.45,81.4,81.45,14173.0,64.1467,64.1703,64.1309,64.1703,14173.0
2020-01-14 12:40:00,81.45,81.51,81.44,81.5,12666.0,64.1703,64.2176,64.1624,64.2097,12666.0
2020-01-14 12:50:00,81.51,81.56,81.51,81.55,15775.0,64.2176,64.257,64.2176,64.2491,15775.0
2020-01-14 13:00:00,81.54,81.54,81.45,81.45,17984.0,64.2412,64.2412,64.1703,64.1703,17984.0
2020-01-14 13:10:00,81.45,81.5,81.43,81.44,14116.0,64.1703,64.2097,64.1546,64.1624,14116.0
2020-01-14 13:20:00,81.45,81.46,81.39,81.42,43717.0,64.1703,64.1782,64.1231,64.1467,43717.0
2020-01-14 13:30:00,81.4,81.43,81.31,81.36,28238.0,64.1309,64.1546,64.06,64.0994,28238.0
2020-01-14 13:40:00,81.36,81.44,81.34,81.44,13687.0,64.0994,64.1624,64.0837,64.1624,13687.0
2020-01-14 13:50:00,81.43,81.5,81.4,81.46,15007.0,64.1546,64.2097,64.1309,64.1782,15007.0
2020-01-14 14:00:00,81.45,81.56,81.41,81.5,27789.0,64.1703,64.257,64.1388,64.2097,27789.0
2020-01-14 14:10:00,81.5,81.53,81.43,81.53,15764.0,64.2097,64.2334,64.1546,64.2334,15764.0
2020-01-14 14:20:00,81.54,81.55,81.49,81.49,10650.0,64.2412,64.2491,64.2018,64.2018,10650.0
2020-01-14 14:30:00,81.5,81.57,81.5,81.55,16609.0,64.2097,64.2649,64.2097,64.2491,16609.0
2020-01-14 14:40:00,81.56,81.56,81.48,81.48,17639.0,64.257,64.257,64.194,64.194,17639.0
2020-01-14 14:50:00,81.49,81.51,81.45,81.49,23595.0,64.2018,64.2176,64.1703,64.2018,23595.0
2020-01-14 15:00:00,81.5,81.53,81.47,81.52,24885.0,64.2097,64.2334,64.1861,64.2255,24885.0
2020-01-14 15:10:00,81.51,81.54,81.47,81.49,27007.0,64.2176,64.2412,64.1861,64.2018,27007.0
2020-01-14 15:20:00,81.49,81.55,81.44,81.49,36055.0,64.2018,64.2491,64.1624,64.2018,36055.0
2020-01-14 15:30:00,81.48,81.76,81.48,81.74,77991.0,64.194,64.4146,64.194,64.3988,77991.0
2020-01-14 15:40:00,81.75,81.8,81.72,81.76,79980.0,64.4067,64.4461,64.383,64.4146,79980.0
2020-01-14 15:50:00,81.76,81.98,81.71,81.93,316637.0,64.4146,64.5879,64.3752,64.5485,316637.0
2020-01-15 09:30:00,82.16,82.48,82.13,82.37,158533.0,64.7297,64.9818,64.7061,64.8951,158533.0
2020-01-15 09:40:00,82.36,82.49,82.3,82.33,56494.0,64.8873,64.9897,64.84,64.8636,56494.0
2020-01-15 09:50:00,82.32,82.41,82.3,82.33,47387.0,64.8558,64.9267,64.84,64.8636,47387.0
2020-01-15 10:00:00,82.34,82.4,82.24,82.24,62024.0,64.8715,64.9188,64.7927,64.7927,62024.0
2020-01-15 10:10:00,82.24,82.31,82.18,82.3,29297.0,64.7927,64.8479,64.7455,64.84,29297.0
2020-01-15 10:20:00,82.3,82.33,82.24,82.3,35769.0,64.84,64.8636,64.7927,64.84,35769.0
2020-01-15 10:30:00,82.3,82.35,82.26,82.34,38551.0,64.84,64.8794,64.8085,64.8715,38551.0
2020-01-15 10:40:00,82.35,82.58,82.35,82.58,27697.0,64.8794,65.0606,64.8794,65.0606,27697.0
2020-01-15 10:50:00,82.58,82.67,82.55,82.55,67602.0,65.0606,65.1315,65.037,65.037,67602.0
2020-01-15 11:00:00,82.57,82.65,82.52,82.53,32975.0,65.0527,65.1157,65.0133,65.0212,32975.0
2020-01-15 11:10:00,82.52,82.52,82.37,82.43,21347.0,65.0133,65.0133,64.8951,64.9424,21347.0
2020-01-15 11:20:00,82.42,82.56,82.39,82.55,25853.0,64.9345,65.0448,64.9109,65.037,25853.0
2020-01-15 11:30:00,82.57,82.69,82.55,82.65,23857.0,65.0527,65.1473,65.037,65.1157,23857.0
2020-01-15 11:40:00,82.66,82.73,82.64,82.7,25991.0,65.1236,65.1788,65.1079,65.1551,25991.0
2020-01-15 11:50:00,82.69,82.74,82.58,82.67,30607.0,65.1473,65.1867,65.0606,65.1315,30607.0
2020-01-15 12:00:00,82.66,82.73,82.59,82.59,24290.0,65.1236,65.1788,65.0685,65.0685,24290.0
2020-01-15 12:10:00,82.59,82.67,82.59,82.64,47483.0,65.0685,65.1315,65.0685,65.1079,47483.0
2020-01-15 12:20:00,82.64,82.71,82.58,82.58,33470.0,65.1079,65.163,65.0606,65.0606,33470.0
2020-01-15 12:30:00,82.59,82.68,82.58,82.63,28237.0,65.0685,65.1394,65.0606,65.1,28237.0
2020-01-15 12:40:00,82.63,82.65,82.56,82.63,17155.0,65.1,65.1157,65.0448,65.1,17155.0
2020-01-15 12:50:00,82.63,82.65,82.46,82.46,23009.0,65.1,65.1157,64.9661,64.9661,23009.0
2020-01-15 13:00:00,82.46,82.57,82.46,82.57,15165.0,64.9661,65.0527,64.9661,65.0527,15165.0
2020-01-15 13:10:00,82.58,82.63,82.56,82.62,11622.0,65.0606,65.1,65.0448,65.0921,11622.0
2020-01-15 13:20:00,82.61,82.69,82.61,82.65,16374.0,65.0842,65.1473,65.0842,65.1157,16374.0
2020-01-15 13:30:00,82.65,82.69,82.61,82.63,48259.0,65.1157,65.1473,65.0842,65.1,48259.0
2020-01-15 13:40:00,82.64,82.71,82.6,82.68,15034.0,65.1079,65.163,65.0764,65.1394,15034.0
2020-01-15 13:50:00,82.67,82.72,82.64,82.69,33909.0,65.1315,65.1709,65.1079,65.1473,33909.0
2020-01-15 14:00:00,82.7,82.75,82.64,82.66,20732.0,65.1551,65.1945,65.1079,65.1236,20732.0
2020-01-15 14:10:00,82.66,82.77,82.66,82.77,14310.0,65.1236,65.2103,65.1236,65.2103,14310.0
2020-01-15 14:20:00,82.76,82.78,82.75,82.78,18419.0,65.2024,65.2182,65.1945,65.2182,18419.0
2020-01-15 14:30:00,82.77,82.79,82.7,82.78,23436.0,65.2103,65.226,65.1551,65.2182,23436.0
2020-01-15 14:40:00,82.79,82.8,82.74,82.75,22679.0,65.226,65.2339,65.1867,65.1945,22679.0
2020-01-15 14:50:00,82.74,82.81,82.73,82.78,27278.0,65.1867,65.2418,65.1788,65.2182,27278.0
2020-01-15 15:00:00,82.77,82.77,82.61,82.63,29125.0,65.2103,65.2103,65.0842,65.1,29125.0
2020-01-15 15:10:00,82.63,82.72,82.63,82.67,29036.0,65.1,65.1709,65.1,65.1315,29036.0
2020-01-15 15:20:00,82.66,82.75,82.65,82.74,29184.0,65.1236,65.1945,65.1157,65.1867,29184.0
2020-01-15 15:30:00,82.74,82.75,82.66,82.72,40508.0,65.1867,65.1945,65.1236,65.1709,40508.0
2020-01-15 15:40:00,82.72,82.89,82.71,82.81,86876.0,65.1709,65.3048,65.163,65.2418,86876.0
2020-01-15 15:50:00,82.82,82.99,82.77,82.98,376075.0,65.2497,65.3836,65.2103,65.3757,376075.0
2020-01-16 09:30:00,83.0,83.11,82.81,82.96,84264.0,65.3915,65.4782,65.2418,65.36,84264.0
2020-01-16 09:40:00,82.96,83.33,82.94,83.26,51395.0,65.36,65.6515,65.3442,65.5963,51395.0
2020-01-16 09:50:00,83.28,83.28,83.16,83.24,32641.0,65.6121,65.6121,65.5175,65.5806,32641.0
2020-01-16 10:00:00,83.24,83.33,83.15,83.25,59369.0,65.5806,65.6515,65.5097,65.5885,59369.0
2020-01-16 10:10:00,83.24,83.3,83.21,83.26,31623.0,65.5806,65.6278,65.5569,65.5963,31623.0
2020-01-16 10:20:00,83.26,83.32,83.19,83.31,28348.0,65.5963,65.6436,65.5412,65.6357,28348.0
2020-01-16 10:30:00,83.31,83.32,83.19,83.2,24746.0,65.6357,65.6436,65.5412,65.5491,24746.0
2020-01-16 10:40:00,83.2,83.26,83.17,83.17,30381.0,65.5491,65.5963,65.5254,65.5254,30381.0
2020-01-16 10:50:00,83.16,83.24,83.1,83.23,31462.0,65.5175,65.5806,65.4703,65.5727,31462.0
2020-01-16 11:00:00,83.24,83.29,83.2,83.27,28858.0,65.5806,65.62,65.5491,65.6042,28858.0
2020-01-16 11:10:00,83.27,83.39,83.26,83.38,25699.0,65.6042,65.6988,65.5963,65.6909,25699.0
2020-01-16 11:20:00,83.37,83.48,83.35,83.43,69603.0,65.683,65.7697,65.6672,65.7303,69603.0
2020-01-16 11:30:00,83.43,83.54,83.4,83.54,81500.0,65.7303,65.8169,65.7066,65.8169,81500.0
2020-01-16 11:40:00,83.54,83.58,83.45,83.54,41287.0,65.8169,65.8484,65.746,65.8169,41287.0
2020-01-16 11:50:00,83.52,83.57,83.49,83.55,18251.0,65.8012,65.8406,65.7775,65.8248,18251.0
2020-01-16 12:00:00,83.55,83.58,83.41,83.46,35921.0,65.8248,65.8484,65.7145,65.7539,35921.0
2020-01-16 12:10:00,83.45,83.5,83.4,83.45,42474.0,65.746,65.7854,65.7066,65.746,42474.0
2020-01-16 12:20:00,83.45,83.52,83.45,83.51,29372.0,65.746,65.8012,65.746,65.7933,29372.0
2020-01-16 12:30:00,83.51,83.54,83.49,83.54,29652.0,65.7933,65.8169,65.7775,65.8169,29652.0
2020-01-16 12:40:00,83.54,83.61,83.53,83.58,36910.0,65.8169,65.8721,65.8091,65.8484,36910.0
2020-01-16 12:50:00,83.57,83.59,83.53,83.58,27034.0,65.8406,65.8563,65.8091,65.8484,27034.0
2020-01-16 13:00:00,83.59,83.6,83.53,83.58,32490.0,65.8563,65.8642,65.8091,65.8484,32490.0
2020-01-16 13:10:00,83.58,83.62,83.57,83.59,16030.0,65.8484,65.88,65.8406,65.8563,16030.0
2020-01-16 13:20:00,83.59,83.6,83.5,83.5,19201.0,65.8563,65.8642,65.7854,65.7854,19201.0
2020-01-16 13:30:00,83.49,83.56,83.48,83.52,24556.0,65.7775,65.8327,65.7697,65.8012,24556.0
2020-01-16 13:40:00,83.51,83.57,83.51,83.53,19497.0,65.7933,65.8406,65.7933,65.8091,19497.0
2020-01-16 13:50:00,83.54,83.59,83.54,83.58,21163.0,65.8169,65.8563,65.8169,65.8484,21163.0
2020-01-16 14:00:00,83.59,83.64,83.56,83.58,24255.0,65.8563,65.8957,65.8327,65.8484,24255.0
2020-01-16 14:10:00,83.58,83.62,83.55,83.61,25543.0,65.8484,65.88,65.8248,65.8721,25543.0
2020-01-16 14:20:00,83.6,83.66,83.58,83.65,23863.0,65.8642,65.9115,65.8484,65.9036,23863.0
2020-01-16 14:30:00,83.65,83.66,83.58,83.59,25202.0,65.9036,65.9115,65.8484,65.8563,25202.0
2020-01-16 14:40:00,83.59,83.65,83.57,83.64,26016.0,65.8563,65.9036,65.8406,65.8957,26016.0
2020-01-16 14:50:00,83.64,83.72,83.63,83.71,32883.0,65.8957,65.9587,65.8878,65.9509,32883.0
2020-01-16 15:00:00,83.72,83.74,83.67,83.72,45592.0,65.9587,65.9745,65.9194,65.9587,45592.0
2020-01-16 15:10:00,83.71,83.73,83.66,83.7,40884.0,65.9509,65.9666,65.9115,65.943,40884.0
2020-01-16 15:20:00,83.7,83.71,83.55,83.58,41330.0,65.943,65.9509,65.8248,65.8484,41330.0
2020-01-16 15:30:00,83.58,83.62,83.46,83.48,52551.0,65.8484,65.88,65.7539,65.7697,52551.0
2020-01-16 15:40:00,83.48,83.56,83.46,83.51,98073.0,65.7697,65.8327,65.7539,65.7933,98073.0
2020-01-16 15:50:00,83.51,83.6,83.49,83.51,278353.0,65.7933,65.8642,65.7775,65.7933,278353.0
2020-01-17 09:30:00,83.74,83.78,83.37,83.43,446108.0,65.9745,66.006,65.683,65.7303,446108.0
2020-01-17 09:40:00,83.43,83.53,83.16,83.17,48947.0,65.7303,65.8091,65.5175,65.5254,48947.0
2020-01-17 09:50:00,83.19,83.37,83.12,83.16,46394.0,65.5412,65.683,65.486,65.5175,46394.0
2020-01-17 10:00:00,83.16,83.23,82.92,82.96,59689.0,65.5175,65.5727,65.3285,65.36,59689.0
2020-01-17 10:10:00,82.96,83.04,82.84,83.04,30549.0,65.36,65.423,65.2654,65.423,30549.0
2020-01-17 10:20:00,83.05,83.23,83.0,83.22,28171.0,65.4309,65.5727,65.3915,65.5648,28171.0
2020-01-17 10:30:00,83.22,83.4,83.2,83.37,26179.0,65.5648,65.7066,65.5491,65.683,26179.0
2020-01-17 10:40:00,83.37,83.42,83.32,83.34,27947.0,65.683,65.7224,65.6436,65.6594,27947.0
2020-01-17 10:50:00,83.34,83.41,83.28,83.36,26879.0,65.6594,65.7145,65.6121,65.6751,26879.0
2020-01-17 11:00:00,83.36,83.44,83.29,83.35,51655.0,65.6751,65.7381,65.62,65.6672,51655.0
2020-01-17 11:10:00,83.36,83.49,83.36,83.42,29210.0,65.6751,65.7775,65.6751,65.7224,29210.0
2020-01-17 11:20:00,83.45,83.52,83.4,83.41,20807.0,65.746,65.8012,65.7066,65.7145,20807.0
2020-01-17 11:30:00,83.41,83.48,83.36,83.38,18140.0,65.7145,65.7697,65.6751,65.6909,18140.0
2020-01-17 11:40:00,83.35,83.4,83.3,83.4,12069.0,65.6672,65.7066,65.6278,65.7066,12069.0
2020-01-17 11:50:00,83.39,83.43,83.35,83.4,17136.0,65.6988,65.7303,65.6672,65.7066,17136.0
2020-01-17 12:00:00,83.4,83.5,83.38,83.48,22958.0,65.7066,65.7854,65.6909,65.7697,22958.0
2020-01-17 12:10:00,83.48,83.48,83.4,83.45,10932.0,65.7697,65.7697,65.7066,65.746,10932.0
2020-01-17 12:20:00,83.45,83.53,83.43,83.5,20802.0,65.746,65.8091,65.7303,65.7854,20802.0
2020-01-17 12:30:00,83.5,83.51,83.45,83.45,19960.0,65.7854,65.7933,65.746,65.746,19960.0
2020-01-17 12:40:00,83.45,83.53,83.44,83.47,18552.0,65.746,65.8091,65.7381,65.7618,18552.0
2020-01-17 12:50:00,83.48,83.5,83.44,83.44,28160.0,65.7697,65.7854,65.7381,65.7381,28160.0
2020-01-17 13:00:00,83.44,83.49,83.42,83.48,19879.0,65.7381,65.7775,65.7224,65.7697,19879.0
2020-01-17 13:10:00,83.48,83.52,83.46,83.5,9293.0,65.7697,65.8012,65.7539,65.7854,9293.0
2020-01-17 13:20:00,83.51,83.53,83.45,83.51,20922.0,65.7933,65.8091,65.746,65.7933,20922.0
2020-01-17 13:30:00,83.52,83.6,83.52,83.57,10323.0,65.8012,65.8642,65.8012,65.8406,10323.0
2020-01-17 13:40:00,83.59,83.63,83.56,83.58,20502.0,65.8563,65.8878,65.8327,65.8484,20502.0
2020-01-17 13:50:00,83.58,83.66,83.57,83.66,31067.0,65.8484,65.9115,65.8406,65.9115,31067.0
2020-01-17 14:00:00,83.66,83.7,83.59,83.69,24493.0,65.9115,65.943,65.8563,65.9351,24493.0
2020-01-17 14:10:00,83.7,83.8,83.69,83.78,31186.0,65.943,66.0218,65.9351,66.006,31186.0
2020-01-17 14:20:00,83.78,83.83,83.76,83.8,20537.0,66.006,66.0454,65.9903,66.0218,20537.0
2020-01-17 14:30:00,83.8,83.81,83.72,83.8,29076.0,66.0218,66.0297,65.9587,66.0218,29076.0
2020-01-17 14:40:00,83.81,83.86,83.8,83.84,30202.0,66.0297,66.069,66.0218,66.0533,30202.0
2020-01-17 14:50:00,83.84,83.9,83.83,83.89,18083.0,66.0533,66.1006,66.0454,66.0927,18083.0
2020-01-17 15:00:00,83.89,83.95,83.88,83.91,35374.0,66.0927,66.1399,66.0848,66.1084,35374.0
2020-01-17 15:10:00,83.91,83.91,83.82,83.83,22275.0,66.1084,66.1084,66.0375,66.0454,22275.0
2020-01-17 15:20:00,83.84,83.9,83.81,83.89,23416.0,66.0533,66.1006,66.0297,66.0927,23416.0
2020-01-17 15:30:00,83.88,83.97,83.85,83.94,70634.0,66.0848,66.1557,66.0612,66.1321,70634.0
2020-01-17 15:40:00,83.94,83.99,83.9,83.99,94298.0,66.1321,66.1715,66.1006,66.1715,94298.0
2020-01-17 15:50:00,83.99,84.09,83.93,84.05,379518.0,66.1715,66.2502,66.1242,66.2187,379518.0
2020-01-21 09:30:00,84.0,84.1,83.52,83.66,93043.0,66.1793,66.2581,65.8012,65.9115,93043.0
2020-01-21 09:40:00,83.67,83.67,83.33,83.44,62218.0,65.9194,65.9194,65.6515,65.7381,62218.0
2020-01-21 09:50:00,83.44,83.48,83.15,83.17,95969.0,65.7381,65.7697,65.5097,65.5254,95969.0
2020-01-21 10:00:00,83.19,83.28,83.04,83.06,105421.0,65.5412,65.6121,65.423,65.4388,105421.0
2020-01-21 10:10:00,83.07,83.28,83.05,83.22,51713.0,65.4466,65.6121,65.4309,65.5648,51713.0
2020-01-21 10:20:00,83.22,83.56,83.22,83.53,33554.0,65.5648,65.8327,65.5648,65.8091,33554.0
2020-01-21 10:30:00,83.52,83.54,83.44,83.49,41714.0,65.8012,65.8169,65.7381,65.7775,41714.0
2020-01-21 10:40:00,83.5,83.57,83.49,83.5,28553.0,65.7854,65.8406,65.7775,65.7854,28553.0
2020-01-21 10:50:00,83.51,83.73,83.47,83.7,42392.0,65.7933,65.9666,65.7618,65.943,42392.0
2020-01-21 11:00:00,83.7,83.75,83.65,83.73,29643.0,65.943,65.9824,65.9036,65.9666,29643.0
2020-01-21 11:10:00,83.73,83.76,83.65,83.73,40956.0,65.9666,65.9903,65.9036,65.9666,40956.0
2020-01-21 11:20:00,83.75,83.79,83.71,83.73,34745.0,65.9824,66.0139,65.9509,65.9666,34745.0
2020-01-21 11:30:00,83.74,83.78,83.66,83.68,50314.0,65.9745,66.006,65.9115,65.9272,50314.0
2020-01-21 11:40:00,83.68,83.71,83.59,83.65,63461.0,65.9272,65.9509,65.8563,65.9036,63461.0
2020-01-21 11:50:00,83.64,83.65,83.58,83.58,31390.0,65.8957,65.9036,65.8484,65.8484,31390.0
2020-01-21 12:00:00,83.59,83.64,83.51,83.63,35618.0,65.8563,65.8957,65.7933,65.8878,35618.0
2020-01-21 12:10:00,83.63,83.64,83.59,83.59,38562.0,65.8878,65.8957,65.8563,65.8563,38562.0
2020-01-21 12:20:00,83.59,83.59,83.53,83.57,24403.0,65.8563,65.8563,65.8091,65.8406,24403.0
2020-01-21 12:30:00,83.58,83.71,83.57,83.7,23640.0,65.8484,65.9509,65.8406,65.943,23640.0
2020-01-21 12:40:00,83.7,83.76,83.68,83.68,22174.0,65.943,65.9903,65.9272,65.9272,22174.0
2020-01-21 12:50:00,83.69,83.82,83.67,83.79,22163.0,65.9351,66.0375,65.9194,66.0139,22163.0
2020-01-21 13:00:00,83.8,83.83,83.74,83.82,22744.0,66.0218,66.0454,65.9745,66.0375,22744.0
2020-01-21 13:10:00,83.81,83.87,83.79,83.86,22906.0,66.0297,66.0769,66.0139,66.069,22906.0
2020-01-21 13:20:00,83.87,83.88,83.79,83.87,36704.0,66.0769,66.0848,66.0139,66.0769,36704.0
2020-01-21 13:30:00,83.85,83.96,83.81,83.92,30588.0,66.0612,66.1478,66.0297,66.1163,30588.0
2020-01-21 13:40:00,83.91,84.11,83.91,84.1,25163.0,66.1084,66.266,66.1084,66.2581,25163.0
2020-01-21 13:50:00,84.1,84.13,84.05,84.11,38202.0,66.2581,66.2818,66.2187,66.266,38202.0
2020-01-21 14:00:00,84.13,84.22,84.06,84.2,38776.0,66.2818,66.3527,66.2266,66.3369,38776.0
2020-01-21 14:10:00,84.2,84.3,84.2,84.27,44825.0,66.3369,66.4157,66.3369,66.3921,44825.0
2020-01-21 14:20:00,84.26,84.27,84.16,84.23,45378.0,66.3842,66.3921,66.3054,66.3605,45378.0
2020-01-21 14:30:00,84.23,84.24,84.11,84.14,40080.0,66.3605,66.3684,66.266,66.2896,40080.0
2020-01-21 14:40:00,84.15,84.18,84.1,84.17,30965.0,66.2975,66.3212,66.2581,66.3133,30965.0
2020-01-21 14:50:00,84.16,84.16,84.03,84.03,32365.0,66.3054,66.3054,66.203,66.203,32365.0
2020-01-21 15:00:00,84.03,84.04,83.98,84.02,40886.0,66.203,66.2109,66.1636,66.1951,40886.0
2020-01-21 15:10:00,84.02,84.03,83.98,84.0,30009.0,66.1951,66.203,66.1636,66.1793,30009.0
2020-01-21 15:20:00,84.0,84.0,83.91,83.95,37798.0,66.1793,66.1793,66.1084,66.1399,37798.0
2020-01-21 15:30:00,83.95,83.97,83.89,83.92,50834.0,66.1399,66.1557,66.0927,66.1163,50834.0
2020-01-21 15:40:00,83.92,83.97,83.86,83.86,61992.0,66.1163,66.1557,66.069,66.069,61992.0
2020-01-21 15:50:00,83.86,84.07,83.8,84.01,269258.0,66.069,66.2345,66.0218,66.1872,269258.0
2020-01-22 09:30:00,84.26,84.37,84.12,84.16,52927.0,66.3842,66.4708,66.2739,66.3054,52927.0
2020-01-22 09:40:00,84.16,84.36,84.1,84.29,22989.0,66.3054,66.463,66.2581,66.4078,22989.0
2020-01-22 09:50:00,84.29,84.38,84.29,84.34,77942.0,66.4078,66.4787,66.4078,66.4472,77942.0
2020-01-22 10:00:00,84.34,84.42,84.22,84.32,47514.0,66.4472,66.5102,66.3527,66.4315,47514.0
2020-01-22 10:10:00,84.32,84.32,84.2,84.25,30194.0,66.4315,66.4315,66.3369,66.3763,30194.0
2020-01-22 10:20:00,84.25,84.29,84.22,84.24,39974.0,66.3763,66.4078,66.3527,66.3684,39974.0
2020-01-22 10:30:00,84.25,84.29,84.19,84.25,33110.0,66.3763,66.4078,66.329,66.3763,33110.0
2020-01-22 10:40:00,84.25,84.31,84.11,84.12,26606.0,66.3763,66.4236,66.266,66.2739,26606.0
2020-01-22 10:50:00,84.12,84.13,84.01,84.01,17284.0,66.2739,66.2818,66.1872,66.1872,17284.0
2020-01-22 11:00:00,84.01,84.05,83.95,84.05,43503.0,66.1872,66.2187,66.1399,66.2187,43503.0
2020-01-22 11:10:00,84.05,84.06,83.97,84.01,21576.0,66.2187,66.2266,66.1557,66.1872,21576.0
2020-01-22 11:20:00,84.02,84.02,83.93,83.95,14224.0,66.1951,66.1951,66.1242,66.1399,14224.0
2020-01-22 11:30:00,83.94,83.98,83.91,83.94,17568.0,66.1321,66.1636,66.1084,66.1321,17568.0
2020-01-22 11:40:00,83.94,84.01,83.91,83.91,13883.0,66.1321,66.1872,66.1084,66.1084,13883.0
2020-01-22 11:50:00,83.91,83.91,83.83,83.83,23547.0,66.1084,66.1084,66.0454,66.0454,23547.0
2020-01-22 12:00:00,83.83,83.89,83.83,83.88,16779.0,66.0454,66.0927,66.0454,66.0848,16779.0
2020-01-22 12:10:00,83.88,83.93,83.86,83.87,16394.0,66.0848,66.1242,66.069,66.0769,16394.0
2020-01-22 12:20:00,83.86,83.9,83.85,83.86,20723.0,66.069,66.1006,66.0612,66.069,20723.0
2020-01-22 12:30:00,83.86,83.97,83.86,83.95,12967.0,66.069,66.1557,66.069,66.1399,12967.0
2020-01-22 12:40:00,83.95,83.96,83.91,83.92,15656.0,66.1399,66.1478,66.1084,66.1163,15656.0
2020-01-22 12:50:00,83.92,83.94,83.87,83.9,33685.0,66.1163,66.1321,66.0769,66.1006,33685.0
2020-01-22 13:00:00,83.91,83.94,83.89,83.89,17223.0,66.1084,66.1321,66.0927,66.0927,17223.0
2020-01-22 13:10:00,83.9,83.97,83.86,83.95,47996.0,66.1006,66.1557,66.069,66.1399,47996.0
2020-01-22 13:20:00,83.95,83.97,83.91,83.96,16251.0,66.1399,66.1557,66.1084,66.1478,16251.0
2020-01-22 13:30:00,83.95,84.03,83.95,83.97,21989.0,66.1399,66.203,66.1399,66.1557,21989.0
2020-01-22 13:40:00,83.97,84.02,83.95,83.97,14859.0,66.1557,66.1951,66.1399,66.1557,14859.0
2020-01-22 13:50:00,83.97,83.98,83.93,83.94,17598.0,66.1557,66.1636,66.1242,66.1321,17598.0
2020-01-22 14:00:00,83.94,83.99,83.9,83.97,13226.0,66.1321,66.1715,66.1006,66.1557,13226.0
2020-01-22 14:10:00,83.97,84.03,83.97,83.98,12679.0,66.1557,66.203,66.1557,66.1636,12679.0
2020-01-22 14:20:00,83.98,83.99,83.87,83.88,22324.0,66.1636,66.1715,66.0769,66.0848,22324.0
2020-01-22 14:30:00,83.87,83.88,83.81,83.83,23054.0,66.0769,66.0848,66.0297,66.0454,23054.0
2020-01-22 14:40:00,83.83,83.89,83.82,83.86,30407.0,66.0454,66.0927,66.0375,66.069,30407.0
2020-01-22 14:50:00,83.87,83.89,83.85,83.86,25836.0,66.0769,66.0927,66.0612,66.069,25836.0
2020-01-22 15:00:00,83.85,83.93,83.84,83.89,37069.0,66.0612,66.1242,66.0533,66.0927,37069.0
2020-01-22 15:10:00,83.9,83.9,83.84,83.87,27584.0,66.1006,66.1006,66.0533,66.0769,27584.0
2020-01-22 15:20:00,83.87,83.87,83.69,83.7,49323.0,66.0769,66.0769,65.9351,65.943,49323.0
2020-01-22 15:30:00,83.7,83.81,83.7,83.8,79032.0,65.943,66.0297,65.943,66.0218,79032.0
2020-01-22 15:40:00,83.79,83.8,83.67,83.8,64353.0,66.0139,66.0218,65.9194,66.0218,64353.0
2020-01-22 15:50:00,83.81,83.82,83.69,83.7,220859.0,66.0297,66.0375,65.9351,65.943,220859.0
2020-01-23 09:30:00,83.69,83.8,83.51,83.78,63003.0,65.9351,66.0218,65.7933,66.006,63003.0
2020-01-23 09:40:00,83.78,83.83,83.72,83.79,29216.0,66.006,66.0454,65.9587,66.0139,29216.0
2020-01-23 09:50:00,83.81,83.96,83.81,83.84,34697.0,66.0297,66.1478,66.0297,66.0533,34697.0
2020-01-23 10:00:00,83.84,83.92,83.73,83.76,46147.0,66.0533,66.1163,65.9666,65.9903,46147.0
2020-01-23 10:10:00,83.77,83.79,83.71,83.73,24829.0,65.9981,66.0139,65.9509,65.9666,24829.0
2020-01-23 10:20:00,83.72,83.72,83.49,83.51,29772.0,65.9587,65.9587,65.7775,65.7933,29772.0
2020-01-23 10:30:00,83.52,83.63,83.52,83.58,26235.0,65.8012,65.8878,65.8012,65.8484,26235.0
2020-01-23 10:40:00,83.59,83.64,83.54,83.58,23009.0,65.8563,65.8957,65.8169,65.8484,23009.0
2020-01-23 10:50:00,83.57,83.64,83.47,83.49,31147.0,65.8406,65.8957,65.7618,65.7775,31147.0
2020-01-23 11:00:00,83.49,83.52,83.42,83.45,36137.0,65.7775,65.8012,65.7224,65.746,36137.0
2020-01-23 11:10:00,83.45,83.51,83.4,83.48,31764.0,65.746,65.7933,65.7066,65.7697,31764.0
2020-01-23 11:20:00,83.48,83.59,83.48,83.58,42788.0,65.7697,65.8563,65.7697,65.8484,42788.0
2020-01-23 11:30:00,83.58,83.66,83.56,83.65,33385.0,65.8484,65.9115,65.8327,65.9036,33385.0
2020-01-23 11:40:00,83.65,83.65,83.5,83.56,19885.0,65.9036,65.9036,65.7854,65.8327,19885.0
2020-01-23 11:50:00,83.56,83.62,83.53,83.61,33349.0,65.8327,65.88,65.8091,65.8721,33349.0
2020-01-23 12:00:00,83.61,83.73,83.6,83.72,22268.0,65.8721,65.9666,65.8642,65.9587,22268.0
2020-01-23 12:10:00,83.73,83.83,83.72,83.81,18795.0,65.9666,66.0454,65.9587,66.0297,18795.0
2020-01-23 12:20:00,83.81,83.83,83.77,83.79,10324.0,66.0297,66.0454,65.9981,66.0139,10324.0
2020-01-23 12:30:00,83.8,83.83,83.73,83.73,28800.0,66.0218,66.0454,65.9666,65.9666,28800.0
2020-01-23 12:40:00,83.74,83.82,83.73,83.78,23100.0,65.9745,66.0375,65.9666,66.006,23100.0
2020-01-23 12:50:00,83.78,83.8,83.75,83.79,17647.0,66.006,66.0218,65.9824,66.0139,17647.0
2020-01-23 13:00:00,83.79,83.79,83.71,83.74,17145.0,66.0139,66.0139,65.9509,65.9745,17145.0
2020-01-23 13:10:00,83.75,83.78,83.74,83.77,23981.0,65.9824,66.006,65.9745,65.9981,23981.0
2020-01-23 13:20:00,83.77,83.78,83.72,83.74,60280.0,65.9981,66.006,65.9587,65.9745,60280.0
2020-01-23 13:30:00,83.75,83.75,83.71,83.71,16337.0,65.9824,65.9824,65.9509,65.9509,16337.0
2020-01-23 13:40:00,83.7,83.77,83.67,83.77,33480.0,65.943,65.9981,65.9194,65.9981,33480.0
2020-01-23 13:50:00,83.76,83.91,83.75,83.91,27967.0,65.9903,66.1084,65.9824,66.1084,27967.0
2020-01-23 14:00:00,83.91,83.93,83.84,83.84,19870.0,66.1084,66.1242,66.0533,66.0533,19870.0
2020-01-23 14:10:00,83.84,83.95,83.82,83.93,14989.0,66.0533,66.1399,66.0375,66.1242,14989.0
2020-01-23 14:20:00,83.93,84.03,83.92,84.03,18703.0,66.1242,66.203,66.1163,66.203,18703.0
2020-01-23 14:30:00,84.03,84.09,84.02,84.08,21330.0,66.203,66.2502,66.1951,66.2424,21330.0
2020-01-23 14:40:00,84.08,84.14,84.07,84.13,23457.0,66.2424,66.2896,66.2345,66.2818,23457.0
2020-01-23 14:50:00,84.13,84.14,84.09,84.1,47260.0,66.2818,66.2896,66.2502,66.2581,47260.0
2020-01-23 15:00:00,84.11,84.12,83.98,84.0,42289.0,66.266,66.2739,66.1636,66.1793,42289.0
2020-01-23 15:10:00,84.0,84.0,83.91,83.95,41951.0,66.1793,66.1793,66.1084,66.1399,41951.0
2020-01-23 15:20:00,83.95,84.0,83.9,83.98,38265.0,66.1399,66.1793,66.1006,66.1636,38265.0
2020-01-23 15:30:00,83.99,84.0,83.89,83.9,59088.0,66.1715,66.1793,66.0927,66.1006,59088.0
2020-01-23 15:40:00,83.91,83.94,83.81,83.89,65168.0,66.1084,66.1321,66.0297,66.0927,65168.0
2020-01-23 15:50:00,83.89,84.09,83.88,84.06,276890.0,66.0927,66.2502,66.0848,66.2266,276890.0
2020-01-24 09:30:00,84.04,84.16,83.95,84.11,48564.0,66.2109,66.3054,66.1399,66.266,48564.0
2020-01-24 09:40:00,84.11,84.26,84.07,84.09,17029.0,66.266,66.3842,66.2345,66.2502,17029.0
2020-01-24 09:50:00,84.07,84.19,83.97,84.13,13933.0,66.2345,66.329,66.1557,66.2818,13933.0
2020-01-24 10:00:00,84.15,84.33,84.13,84.27,81727.0,66.2975,66.4393,66.2818,66.3921,81727.0
2020-01-24 10:10:00,84.25,84.29,84.19,84.23,18948.0,66.3763,66.4078,66.329,66.3605,18948.0
2020-01-24 10:20:00,84.22,84.34,84.21,84.31,23650.0,66.3527,66.4472,66.3448,66.4236,23650.0
2020-01-24 10:30:00,84.31,84.34,84.1,84.14,42280.0,66.4236,66.4472,66.2581,66.2896,42280.0
2020-01-24 10:40:00,84.15,84.18,84.07,84.07,22215.0,66.2975,66.3212,66.2345,66.2345,22215.0
2020-01-24 10:50:00,84.06,84.1,84.01,84.02,33069.0,66.2266,66.2581,66.1872,66.1951,33069.0
2020-01-24 11:00:00,84.01,84.04,83.9,83.92,57574.0,66.1872,66.2109,66.1006,66.1163,57574.0
2020-01-24 11:10:00,83.91,84.12,83.91,84.05,45527.0,66.1084,66.2739,66.1084,66.2187,45527.0
2020-01-24 11:20:00,84.03,84.08,83.94,84.07,50271.0,66.203,66.2424,66.1321,66.2345,50271.0
2020-01-24 11:30:00,84.07,84.28,84.07,84.19,28785.0,66.2345,66.3999,66.2345,66.329,28785.0
2020-01-24 11:40:00,84.19,84.23,84.11,84.19,35422.0,66.329,66.3605,66.266,66.329,35422.0
2020-01-24 11:50:00,84.2,84.21,84.12,84.13,18901.0,66.3369,66.3448,66.2739,66.2818,18901.0
2020-01-24 12:00:00,84.12,84.13,84.07,84.08,24325.0,66.2739,66.2818,66.2345,66.2424,24325.0
2020-01-24 12:10:00,84.09,84.11,83.99,84.0,60158.0,66.2502,66.266,66.1715,66.1793,60158.0
2020-01-24 12:20:00,84.0,84.05,83.94,83.95,22330.0,66.1793,66.2187,66.1321,66.1399,22330.0
2020-01-24 12:30:00,83.95,83.97,83.82,83.84,30014.0,66.1399,66.1557,66.0375,66.0533,30014.0
2020-01-24 12:40:00,83.83,83.87,83.76,83.76,30714.0,66.0454,66.0769,65.9903,65.9903,30714.0
2020-01-24 12:50:00,83.75,83.96,83.75,83.96,18249.0,65.9824,66.1478,65.9824,66.1478,18249.0
2020-01-24 13:00:00,83.94,83.96,83.85,83.86,14719.0,66.1321,66.1478,66.0612,66.069,14719.0
2020-01-24 13:10:00,83.85,83.9,83.8,83.85,18899.0,66.0612,66.1006,66.0218,66.0612,18899.0
2020-01-24 13:20:00,83.85,83.89,83.81,83.84,18309.0,66.0612,66.0927,66.0297,66.0533,18309.0
2020-01-24 13:30:00,83.84,83.96,83.8,83.95,36495.0,66.0533,66.1478,66.0218,66.1399,36495.0
2020-01-24 13:40:00,83.95,83.96,83.83,83.84,34498.0,66.1399,66.1478,66.0454,66.0533,34498.0
2020-01-24 13:50:00,83.84,83.86,83.79,83.8,38974.0,66.0533,66.069,66.0139,66.0218,38974.0
2020-01-24 14:00:00,83.79,83.8,83.7,83.75,38465.0,66.0139,66.0218,65.943,65.9824,38465.0
2020-01-24 14:10:00,83.75,83.78,83.62,83.62,42270.0,65.9824,66.006,65.88,65.88,42270.0
2020-01-24 14:20:00,83.61,83.63,83.47,83.5,66517.0,65.8721,65.8878,65.7618,65.7854,66517.0
2020-01-24 14:30:00,83.5,83.57,83.49,83.56,28733.0,65.7854,65.8406,65.7775,65.8327,28733.0
2020-01-24 14:40:00,83.56,83.59,83.49,83.53,22458.0,65.8327,65.8563,65.7775,65.8091,22458.0
2020-01-24 14:50:00,83.53,83.71,83.52,83.69,27485.0,65.8091,65.9509,65.8012,65.9351,27485.0
2020-01-24 15:00:00,83.69,83.74,83.65,83.71,38894.0,65.9351,65.9745,65.9036,65.9509,38894.0
2020-01-24 15:10:00,83.71,83.79,83.68,83.77,31665.0,65.9509,66.0139,65.9272,65.9981,31665.0
2020-01-24 15:20:00,83.76,83.85,83.76,83.81,38611.0,65.9903,66.0612,65.9903,66.0297,38611.0
2020-01-24 15:30:00,83.81,83.88,83.7,83.76,65843.0,66.0297,66.0848,65.943,65.9903,65843.0
2020-01-24 15:40:00,83.76,83.84,83.68,83.83,66119.0,65.9903,66.0533,65.9272,66.0454,66119.0
2020-01-24 15:50:00,83.83,84.01,83.8,83.99,202519.0,66.0454,66.1872,66.0218,66.1715,202519.0
2020-01-27 09:30:00,83.95,84.2,83.78,83.83,69863.0,66.1399,66.3369,66.006,66.0454,69863.0
2020-01-27 09:40:00,83.84,83.94,83.71,83.92,27035.0,66.0533,66.1321,65.9509,66.1163,27035.0
2020-01-27 09:50:00,83.92,83.92,83.75,83.75,24272.0,66.1163,66.1163,65.9824,65.9824,24272.0
2020-01-27 10:00:00,83.76,83.79,83.54,83.62,46629.0,65.9903,66.0139,65.8169,65.88,46629.0
2020-01-27 10:10:00,83.64,83.74,83.48,83.48,22197.0,65.8957,65.9745,65.7697,65.7697,22197.0
2020-01-27 10:20:00,83.47,83.54,83.35,83.5,30541.0,65.7618,65.8169,65.6672,65.7854,30541.0
2020-01-27 10:30:00,83.5,83.65,83.49,83.6,21695.0,65.7854,65.9036,65.7775,65.8642,21695.0
2020-01-27 10:40:00,83.59,83.71,83.55,83.65,20820.0,65.8563,65.9509,65.8248,65.9036,20820.0
2020-01-27 10:50:00,83.64,83.79,83.58,83.76,28929.0,65.8957,66.0139,65.8484,65.9903,28929.0
2020-01-27 11:00:00,83.73,83.83,83.7,83.76,41803.0,65.9666,66.0454,65.943,65.9903,41803.0
2020-01-27 11:10:00,83.75,83.78,83.63,83.72,20635.0,65.9824,66.006,65.8878,65.9587,20635.0
2020-01-27 11:20:00,83.73,83.8,83.69,83.72,26940.0,65.9666,66.0218,65.9351,65.9587,26940.0
2020-01-27 11:30:00,83.7,83.76,83.62,83.64,27845.0,65.943,65.9903,65.88,65.8957,27845.0
2020-01-27 11:40:00,83.65,83.65,83.57,83.63,35398.0,65.9036,65.9036,65.8406,65.8878,35398.0
2020-01-27 11:50:00,83.63,83.73,83.62,83.71,26135.0,65.8878,65.9666,65.88,65.9509,26135.0
2020-01-27 12:00:00,83.71,83.74,83.62,83.63,13968.0,65.9509,65.9745,65.88,65.8878,13968.0
2020-01-27 12:10:00,83.64,83.67,83.52,83.58,16824.0,65.8957,65.9194,65.8012,65.8484,16824.0
2020-01-27 12:20:00,83.56,83.57,83.48,83.51,20088.0,65.8327,65.8406,65.7697,65.7933,20088.0
2020-01-27 12:30:00,83.51,83.58,83.48,83.54,14694.0,65.7933,65.8484,65.7697,65.8169,14694.0
2020-01-27 12:40:00,83.53,83.57,83.46,83.49,26059.0,65.8091,65.8406,65.7539,65.7775,26059.0
2020-01-27 12:50:00,83.5,83.53,83.44,83.48,9666.0,65.7854,65.8091,65.7381,65.7697,9666.0
2020-01-27 13:00:00,83.46,83.47,83.39,83.42,20473.0,65.7539,65.7618,65.6988,65.7224,20473.0
2020-01-27 13:10:00,83.42,83.51,83.4,83.48,25631.0,65.7224,65.7933,65.7066,65.7697,25631.0
2020-01-27 13:20:00,83.48,83.5,83.4,83.42,22521.0,65.7697,65.7854,65.7066,65.7224,22521.0
2020-01-27 13:30:00,83.42,83.52,83.42,83.48,20817.0,65.7224,65.8012,65.7224,65.7697,20817.0
2020-01-27 13:40:00,83.48,83.53,83.44,83.45,26008.0,65.7697,65.8091,65.7381,65.746,26008.0
2020-01-27 13:50:00,83.45,83.45,83.32,83.33,34709.0,65.746,65.746,65.6436,65.6515,34709.0
2020-01-27 14:00:00,83.32,83.44,83.28,83.4,39857.0,65.6436,65.7381,65.6121,65.7066,39857.0
2020-01-27 14:10:00,83.39,83.39,83.29,83.31,40352.0,65.6988,65.6988,65.62,65.6357,40352.0
2020-01-27 14:20:00,83.31,83.37,83.26,83.36,19626.0,65.6357,65.683,65.5963,65.6751,19626.0
2020-01-27 14:30:00,83.35,83.4,83.31,83.35,36518.0,65.6672,65.7066,65.6357,65.6672,36518.0
2020-01-27 14:40:00,83.36,83.47,83.35,83.42,29408.0,65.6751,65.7618,65.6672,65.7224,29408.0
2020-01-27 14:50:00,83.42,83.48,83.39,83.45,30461.0,65.7224,65.7697,65.6988,65.746,30461.0
2020-01-27 15:00:00,83.45,83.54,83.44,83.47,34538.0,65.746,65.8169,65.7381,65.7618,34538.0
2020-01-27 15:10:00,83.46,83.53,83.41,83.53,29904.0,65.7539,65.8091,65.7145,65.8091,29904.0
2020-01-27 15:20:00,83.52,83.56,83.44,83.47,28685.0,65.8012,65.8327,65.7381,65.7618,28685.0
2020-01-27 15:30:00,83.46,83.46,83.3,83.34,55212.0,65.7539,65.7539,65.6278,65.6594,55212.0
2020-01-27 15:40:00,83.33,83.34,83.23,83.25,74560.0,65.6515,65.6594,65.5727,65.5885,74560.0
2020-01-27 15:50:00,83.24,83.4,83.19,83.3,274423.0,65.5806,65.7066,65.5412,65.6278,274423.0
2020-01-28 09:30:00,83.45,83.69,83.43,83.61,64379.0,65.746,65.9351,65.7303,65.8721,64379.0
2020-01-28 09:40:00,83.62,83.74,83.61,83.68,29938.0,65.88,65.9745,65.8721,65.9272,29938.0
2020-01-28 09:50:00,83.69,83.9,83.69,83.9,28621.0,65.9351,66.1006,65.9351,66.1006,28621.0
2020-01-28 10:00:00,83.88,84.2,83.86,84.19,66674.0,66.0848,66.3369,66.069,66.329,66674.0
2020-01-28 10:10:00,84.2,84.33,84.18,84.2,47189.0,66.3369,66.4393,66.3212,66.3369,47189.0
2020-01-28 10:20:00,84.2,84.2,83.74,83.74,27347.0,66.3369,66.3369,65.9745,65.9745,27347.0
2020-01-28 10:30:00,83.72,83.74,83.59,83.63,33061.0,65.9587,65.9745,65.8563,65.8878,33061.0
2020-01-28 10:40:00,83.63,83.76,83.53,83.71,32407.0,65.8878,65.9903,65.8091,65.9509,32407.0
2020-01-28 10:50:00,83.7,83.9,83.69,83.87,24583.0,65.943,66.1006,65.9351,66.0769,24583.0
2020-01-28 11:00:00,83.9,84.08,83.85,84.04,21637.0,66.1006,66.2424,66.0612,66.2109,21637.0
2020-01-28 11:10:00,84.04,84.14,83.98,84.01,40343.0,66.2109,66.2896,66.1636,66.1872,40343.0
2020-01-28 11:20:00,84.01,84.24,84.01,84.21,32383.0,66.1872,66.3684,66.1872,66.3448,32383.0
2020-01-28 11:30:00,84.22,84.27,84.05,84.05,45199.0,66.3527,66.3921,66.2187,66.2187,45199.0
2020-01-28 11:40:00,84.01,84.09,84.0,84.0,26666.0,66.1872,66.2502,66.1793,66.1793,26666.0
2020-01-28 11:50:00,84.03,84.13,84.03,84.08,24892.0,66.203,66.2818,66.203,66.2424,24892.0
2020-01-28 12:00:00,84.08,84.09,84.02,84.07,31025.0,66.2424,66.2502,66.1951,66.2345,31025.0
2020-01-28 12:10:00,84.05,84.15,84.05,84.14,18851.0,66.2187,66.2975,66.2187,66.2896,18851.0
2020-01-28 12:20:00,84.14,84.22,84.11,84.16,29118.0,66.2896,66.3527,66.266,66.3054,29118.0
2020-01-28 12:30:00,84.16,84.23,84.14,84.16,23646.0,66.3054,66.3605,66.2896,66.3054,23646.0
2020-01-28 12:40:00,84.16,84.19,84.12,84.15,17115.0,66.3054,66.329,66.2739,66.2975,17115.0
2020-01-28 12:50:00,84.16,84.16,84.08,84.11,15773.0,66.3054,66.3054,66.2424,66.266,15773.0
2020-01-28 13:00:00,84.1,84.15,84.09,84.11,25755.0,66.2581,66.2975,66.2502,66.266,25755.0
2020-01-28 13:10:00,84.11,84.11,84.01,84.04,10643.0,66.266,66.266,66.1872,66.2109,10643.0
2020-01-28 13:20:00,84.03,84.06,83.98,84.01,33121.0,66.203,66.2266,66.1636,66.1872,33121.0
2020-01-28 13:30:00,84.02,84.04,83.99,84.03,25251.0,66.1951,66.2109,66.1715,66.203,25251.0
2020-01-28 13:40:00,84.04,84.26,84.04,84.25,24306.0,66.2109,66.3842,66.2109,66.3763,24306.0
2020-01-28 13:50:00,84.24,84.28,84.15,84.15,23454.0,66.3684,66.3999,66.2975,66.2975,23454.0
2020-01-28 14:00:00,84.16,84.18,84.1,84.13,35093.0,66.3054,66.3212,66.2581,66.2818,35093.0
2020-01-28 14:10:00,84.13,84.32,84.12,84.3,39159.0,66.2818,66.4315,66.2739,66.4157,39159.0
2020-01-28 14:20:00,84.29,84.34,84.25,84.32,16842.0,66.4078,66.4472,66.3763,66.4315,16842.0
2020-01-28 14:30:00,84.31,84.47,84.29,84.42,32531.0,66.4236,66.5496,66.4078,66.5102,32531.0
2020-01-28 14:40:00,84.43,84.48,84.4,84.41,37556.0,66.5181,66.5575,66.4945,66.5024,37556.0
2020-01-28 14:50:00,84.41,84.48,84.39,84.39,31397.0,66.5024,66.5575,66.4866,66.4866,31397.0
2020-01-28 15:00:00,84.39,84.43,84.32,84.36,59529.0,66.4866,66.5181,66.4315,66.463,59529.0
2020-01-28 15:10:00,84.37,84.46,84.36,84.46,36713.0,66.4708,66.5418,66.463,66.5418,36713.0
2020-01-28 15:20:00,84.45,84.54,84.45,84.48,54377.0,66.5339,66.6048,66.5339,66.5575,54377.0
2020-01-28 15:30:00,84.48,84.52,84.43,84.44,82059.0,66.5575,66.589,66.5181,66.526,82059.0
2020-01-28 15:40:00,84.44,84.57,84.44,84.56,73176.0,66.526,66.6284,66.526,66.6205,73176.0
2020-01-28 15:50:00,84.56,84.62,84.51,84.52,274744.0,66.6205,66.6678,66.5811,66.589,274744.0
2020-01-29 09:30:00,84.59,84.62,84.44,84.57,125204.0,66.6442,66.6678,66.526,66.6284,125204.0
2020-01-29 09:40:00,84.58,84.83,84.54,84.76,117913.0,66.6363,66.8333,66.6048,66.7781,117913.0
2020-01-29 09:50:00,84.79,84.89,84.64,84.71,43931.0,66.8017,66.8805,66.6836,66.7387,43931.0
2020-01-29 10:00:00,84.73,84.81,84.65,84.81,56432.0,66.7545,66.8175,66.6914,66.8175,56432.0
2020-01-29 10:10:00,84.81,84.88,84.68,84.73,39548.0,66.8175,66.8726,66.7151,66.7545,39548.0
2020-01-29 10:20:00,84.73,84.79,84.62,84.67,47897.0,66.7545,66.8017,66.6678,66.7072,47897.0
2020-01-29 10:30:00,84.66,84.68,84.59,84.62,48894.0,66.6993,66.7151,66.6442,66.6678,48894.0
2020-01-29 10:40:00,84.59,84.83,84.58,84.83,30489.0,66.6442,66.8333,66.6363,66.8333,30489.0
2020-01-29 10:50:00,84.83,84.98,84.83,84.95,50467.0,66.8333,66.9514,66.8333,66.9278,50467.0
2020-01-29 11:00:00,84.95,84.97,84.86,84.91,36336.0,66.9278,66.9436,66.8569,66.8963,36336.0
2020-01-29 11:10:00,84.9,84.93,84.86,84.89,29576.0,66.8884,66.912,66.8569,66.8805,29576.0
2020-01-29 11:20:00,84.91,85.04,84.91,85.0,58481.0,66.8963,66.9987,66.8963,66.9672,58481.0
2020-01-29 11:30:00,85.01,85.13,84.98,85.12,27391.0,66.9751,67.0696,66.9514,67.0617,27391.0
2020-01-29 11:40:00,85.12,85.12,85.05,85.07,16728.0,67.0617,67.0617,67.0066,67.0223,16728.0
2020-01-29 11:50:00,85.06,85.08,85.02,85.06,26055.0,67.0145,67.0302,66.9829,67.0145,26055.0
2020-01-29 12:00:00,85.05,85.07,84.96,84.98,31583.0,67.0066,67.0223,66.9357,66.9514,31583.0
2020-01-29 12:10:00,84.98,85.1,84.95,85.09,28680.0,66.9514,67.046,66.9278,67.0381,28680.0
2020-01-29 12:20:00,85.09,85.18,85.09,85.16,19780.0,67.0381,67.109,67.0381,67.0932,19780.0
2020-01-29 12:30:00,85.17,85.19,85.02,85.03,59988.0,67.1011,67.1169,66.9829,66.9908,59988.0
2020-01-29 12:40:00,85.01,85.06,84.97,85.02,33279.0,66.9751,67.0145,66.9436,66.9829,33279.0
2020-01-29 12:50:00,85.02,85.11,84.99,85.1,16115.0,66.9829,67.0539,66.9593,67.046,16115.0
2020-01-29 13:00:00,85.1,85.24,85.1,85.24,22085.0,67.046,67.1563,67.046,67.1563,22085.0
2020-01-29 13:10:00,85.23,85.24,85.15,85.2,28861.0,67.1484,67.1563,67.0854,67.1248,28861.0
2020-01-29 13:20:00,85.19,85.24,85.12,85.22,47812.0,67.1169,67.1563,67.0617,67.1405,47812.0
2020-01-29 13:30:00,85.23,85.23,85.08,85.17,45246.0,67.1484,67.1484,67.0302,67.1011,45246.0
2020-01-29 13:40:00,85.16,85.28,85.13,85.28,53177.0,67.0932,67.1878,67.0696,67.1878,53177.0
2020-01-29 13:50:00,85.28,85.41,85.28,85.3,55560.0,67.1878,67.2902,67.1878,67.2035,55560.0
2020-01-29 14:00:00,85.29,85.37,85.2,85.23,34374.0,67.1957,67.2587,67.1248,67.1484,34374.0
2020-01-29 14:10:00,85.24,85.33,85.23,85.31,24850.0,67.1563,67.2272,67.1484,67.2114,24850.0
2020-01-29 14:20:00,85.31,85.33,85.24,85.29,18641.0,67.2114,67.2272,67.1563,67.1957,18641.0
2020-01-29 14:30:00,85.29,85.32,85.2,85.22,21786.0,67.1957,67.2193,67.1248,67.1405,21786.0
2020-01-29 14:40:00,85.23,85.34,85.18,85.33,33259.0,67.1484,67.2351,67.109,67.2272,33259.0
2020-01-29 14:50:00,85.33,85.38,85.33,85.37,37499.0,67.2272,67.2666,67.2272,67.2587,37499.0
2020-01-29 15:00:00,85.37,85.4,85.27,85.33,47356.0,67.2587,67.2823,67.1799,67.2272,47356.0
2020-01-29 15:10:00,85.34,85.37,85.28,85.36,65161.0,67.2351,67.2587,67.1878,67.2508,65161.0
2020-01-29 15:20:00,85.36,85.36,85.24,85.29,56072.0,67.2508,67.2508,67.1563,67.1957,56072.0
2020-01-29 15:30:00,85.29,85.46,85.26,85.39,111394.0,67.1957,67.3296,67.172,67.2745,111394.0
2020-01-29 15:40:00,85.38,85.45,85.34,85.42,116590.0,67.2666,67.3217,67.2351,67.2981,116590.0
2020-01-29 15:50:00,85.41,85.45,85.31,85.38,265564.0,67.2902,67.3217,67.2114,67.2666,265564.0
2020-01-30 09:30:00,85.34,85.62,85.3,85.39,79258.0,67.2351,67.4557,67.2035,67.2745,79258.0
2020-01-30 09:40:00,85.37,85.48,85.21,85.21,28609.0,67.2587,67.3454,67.1326,67.1326,28609.0
2020-01-30 09:50:00,85.23,85.24,85.13,85.14,30736.0,67.1484,67.1563,67.0696,67.0775,30736.0
2020-01-30 10:00:00,85.14,85.31,85.03,85.05,40968.0,67.0775,67.2114,66.9908,67.0066,40968.0
2020-01-30 10:10:00,85.06,85.15,84.93,85.13,30510.0,67.0145,67.0854,66.912,67.0696,30510.0
2020-01-30 10:20:00,85.13,85.37,85.13,85.35,24207.0,67.0696,67.2587,67.0696,67.2429,24207.0
2020-01-30 10:30:00,85.36,85.48,85.34,85.42,34451.0,67.2508,67.3454,67.2351,67.2981,34451.0
2020-01-30 10:40:00,85.42,85.49,85.36,85.48,33607.0,67.2981,67.3532,67.2508,67.3454,33607.0
2020-01-30 10:50:00,85.48,85.63,85.47,85.54,41352.0,67.3454,67.4635,67.3375,67.3926,41352.0
2020-01-30 11:00:00,85.53,85.65,85.5,85.63,37497.0,67.3848,67.4793,67.3611,67.4635,37497.0
2020-01-30 11:10:00,85.63,85.92,85.63,85.92,60471.0,67.4635,67.692,67.4635,67.692,60471.0
2020-01-30 11:20:00,85.93,85.97,85.79,85.81,63033.0,67.6999,67.7314,67.5896,67.6053,63033.0
2020-01-30 11:30:00,85.81,85.87,85.71,85.83,39416.0,67.6053,67.6526,67.5266,67.6211,39416.0
2020-01-30 11:40:00,85.83,85.9,85.8,85.84,47376.0,67.6211,67.6763,67.5975,67.629,47376.0
2020-01-30 11:50:00,85.84,85.91,85.81,85.88,42268.0,67.629,67.6841,67.6053,67.6605,42268.0
2020-01-30 12:00:00,85.87,86.05,85.86,86.03,37330.0,67.6526,67.7944,67.6447,67.7787,37330.0
2020-01-30 12:10:00,86.03,86.12,85.96,86.11,42439.0,67.7787,67.8496,67.7235,67.8417,42439.0
2020-01-30 12:20:00,86.11,86.22,86.1,86.15,59319.0,67.8417,67.9284,67.8338,67.8732,59319.0
2020-01-30 12:30:00,86.15,86.15,85.96,85.99,73185.0,67.8732,67.8732,67.7235,67.7472,73185.0
2020-01-30 12:40:00,85.99,86.01,85.85,85.92,40086.0,67.7472,67.7629,67.6369,67.692,40086.0
2020-01-30 12:50:00,85.91,85.96,85.9,85.95,28751.0,67.6841,67.7235,67.6763,67.7156,28751.0
2020-01-30 13:00:00,85.96,86.04,85.93,85.97,25780.0,67.7235,67.7866,67.6999,67.7314,25780.0
2020-01-30 13:10:00,85.97,86.02,85.93,85.95,24990.0,67.7314,67.7708,67.6999,67.7156,24990.0
2020-01-30 13:20:00,85.94,86.01,85.91,85.99,21084.0,67.7078,67.7629,67.6841,67.7472,21084.0
2020-01-30 13:30:00,85.98,86.07,85.96,86.06,28777.0,67.7393,67.8102,67.7235,67.8023,28777.0
2020-01-30 13:40:00,86.06,86.08,85.97,85.98,20463.0,67.8023,67.8181,67.7314,67.7393,20463.0
2020-01-30 13:50:00,85.98,86.0,85.95,85.96,27217.0,67.7393,67.755,67.7156,67.7235,27217.0
2020-01-30 14:00:00,85.97,86.0,85.87,85.87,38443.0,67.7314,67.755,67.6526,67.6526,38443.0
2020-01-30 14:10:00,85.88,85.96,85.87,85.95,24152.0,67.6605,67.7235,67.6526,67.7156,24152.0
2020-01-30 14:20:00,85.95,85.99,85.86,85.89,32765.0,67.7156,67.7472,67.6447,67.6684,32765.0
2020-01-30 14:30:00,85.88,85.91,85.86,85.89,24305.0,67.6605,67.6841,67.6447,67.6684,24305.0
2020-01-30 14:40:00,85.89,86.04,85.87,85.98,57818.0,67.6684,67.7866,67.6526,67.7393,57818.0
2020-01-30 14:50:00,85.98,86.06,85.95,86.01,50171.0,67.7393,67.8023,67.7156,67.7629,50171.0
2020-01-30 15:00:00,86.03,86.2,86.03,86.17,52833.0,67.7787,67.9126,67.7787,67.889,52833.0
2020-01-30 15:10:00,86.16,86.28,86.13,86.26,66872.0,67.8811,67.9756,67.8575,67.9599,66872.0
2020-01-30 15:20:00,86.25,86.3,86.2,86.26,69706.0,67.952,67.9914,67.9126,67.9599,69706.0
2020-01-30 15:30:00,86.25,86.36,86.2,86.29,118339.0,67.952,68.0387,67.9126,67.9835,118339.0
2020-01-30 15:40:00,86.28,86.53,86.26,86.51,154899.0,67.9756,68.1726,67.9599,68.1568,154899.0
2020-01-30 15:50:00,86.5,86.69,86.46,86.48,513100.0,68.149,68.2987,68.1175,68.1332,513100.0
2020-01-31 09:30:00,86.36,86.59,86.17,86.33,92737.0,68.0387,68.2199,67.889,68.015,92737.0
2020-01-31 09:40:00,86.34,86.49,86.29,86.48,30031.0,68.0229,68.1411,67.9835,68.1332,30031.0
2020-01-31 09:50:00,86.48,86.61,86.43,86.53,105943.0,68.1332,68.2356,68.0938,68.1726,105943.0
2020-01-31 10:00:00,86.43,86.43,86.12,86.18,83873.0,68.0938,68.0938,67.8496,67.8969,83873.0
2020-01-31 10:10:00,86.19,86.2,86.0,86.12,35478.0,67.9047,67.9126,67.755,67.8496,35478.0
2020-01-31 10:20:00,86.12,86.15,85.96,85.96,28260.0,67.8496,67.8732,67.7235,67.7235,28260.0
2020-01-31 10:30:00,85.95,85.97,85.81,85.82,19544.0,67.7156,67.7314,67.6053,67.6132,19544.0
2020-01-31 10:40:00,85.82,85.85,85.66,85.66,75584.0,67.6132,67.6369,67.4872,67.4872,75584.0
2020-01-31 10:50:00,85.66,85.77,85.6,85.68,52720.0,67.4872,67.5738,67.4399,67.5029,52720.0
2020-01-31 11:00:00,85.69,85.79,85.63,85.66,39590.0,67.5108,67.5896,67.4635,67.4872,39590.0
2020-01-31 11:10:00,85.66,85.81,85.61,85.81,57883.0,67.4872,67.6053,67.4478,67.6053,57883.0
2020-01-31 11:20:00,85.8,85.89,85.57,85.6,60493.0,67.5975,67.6684,67.4163,67.4399,60493.0
2020-01-31 11:30:00,85.61,85.62,85.48,85.59,33759.0,67.4478,67.4557,67.3454,67.432,33759.0
2020-01-31 11:40:00,85.59,85.67,85.55,85.58,34749.0,67.432,67.4951,67.4005,67.4241,34749.0
2020-01-31 11:50:00,85.58,85.6,85.49,85.59,22336.0,67.4241,67.4399,67.3532,67.432,22336.0
2020-01-31 12:00:00,85.59,85.64,85.55,85.61,19391.0,67.432,67.4714,67.4005,67.4478,19391.0
2020-01-31 12:10:00,85.61,85.78,85.6,85.66,66865.0,67.4478,67.5817,67.4399,67.4872,66865.0
2020-01-31 12:20:00,85.67,85.74,85.58,85.58,44383.0,67.4951,67.5502,67.4241,67.4241,44383.0
2020-01-31 12:30:00,85.57,85.57,85.43,85.47,64484.0,67.4163,67.4163,67.306,67.3375,64484.0
2020-01-31 12:40:00,85.45,85.68,85.43,85.65,58921.0,67.3217,67.5029,67.306,67.4793,58921.0
2020-01-31 12:50:00,85.62,85.62,85.46,85.52,77758.0,67.4557,67.4557,67.3296,67.3769,77758.0
2020-01-31 13:00:00,85.51,85.55,85.45,85.5,69487.0,67.369,67.4005,67.3217,67.3611,69487.0
2020-01-31 13:10:00,85.49,85.51,85.43,85.48,56200.0,67.3532,67.369,67.306,67.3454,56200.0
2020-01-31 13:20:00,85.48,85.59,85.43,85.59,36348.0,67.3454,67.432,67.306,67.432,36348.0
2020-01-31 13:30:00,85.59,85.67,85.53,85.6,31973.0,67.432,67.4951,67.3848,67.4399,31973.0
2020-01-31 13:40:00,85.61,85.67,85.57,85.64,23755.0,67.4478,67.4951,67.4163,67.4714,23755.0
2020-01-31 13:50:00,85.65,85.66,85.57,85.62,26722.0,67.4793,67.4872,67.4163,67.4557,26722.0
2020-01-31 14:00:00,85.62,85.68,85.57,85.6,34862.0,67.4557,67.5029,67.4163,67.4399,34862.0
2020-01-31 14:10:00,85.6,85.62,85.49,85.6,33453.0,67.4399,67.4557,67.3532,67.4399,33453.0
2020-01-31 14:20:00,85.6,85.61,85.42,85.53,30329.0,67.4399,67.4478,67.2981,67.3848,30329.0
2020-01-31 14:30:00,85.55,85.65,85.49,85.63,30891.0,67.4005,67.4793,67.3532,67.4635,30891.0
2020-01-31 14:40:00,85.64,85.74,85.6,85.61,31948.0,67.4714,67.5502,67.4399,67.4478,31948.0
2020-01-31 14:50:00,85.61,85.65,85.56,85.64,27329.0,67.4478,67.4793,67.4084,67.4714,27329.0
2020-01-31 15:00:00,85.65,85.75,85.6,85.62,78648.0,67.4793,67.5581,67.4399,67.4557,78648.0
2020-01-31 15:10:00,85.61,85.62,85.44,85.46,41845.0,67.4478,67.4557,67.3138,67.3296,41845.0
2020-01-31 15:20:00,85.47,85.56,85.37,85.42,53729.0,67.3375,67.4084,67.2587,67.2981,53729.0
2020-01-31 15:30:00,85.41,85.41,85.27,85.3,49843.0,67.2902,67.2902,67.1799,67.2035,49843.0
2020-01-31 15:40:00,85.29,85.45,85.23,85.38,86137.0,67.1957,67.3217,67.1484,67.2666,86137.0
2020-01-31 15:50:00,85.39,85.84,85.38,85.74,376894.0,67.2745,67.629,67.2666,67.5502,376894.0
2020-02-03 09:30:00,85.95,86.0,85.64,85.81,75807.0,67.7156,67.755,67.4714,67.6053,75807.0
2020-02-03 09:40:00,85.78,86.03,85.77,86.03,17597.0,67.5817,67.7787,67.5738,67.7787,17597.0
2020-02-03 09:50:00,86.02,86.11,85.95,85.96,39464.0,67.7708,67.8417,67.7156,67.7235,39464.0
2020-02-03 10:00:00,85.98,86.04,85.77,85.84,65827.0,67.7393,67.7866,67.5738,67.629,65827.0
2020-02-03 10:10:00,85.85,85.89,85.81,85.87,27164.0,67.6369,67.6684,67.6053,67.6526,27164.0
2020-02-03 10:20:00,85.88,86.14,85.86,86.09,23828.0,67.6605,67.8653,67.6447,67.8259,23828.0
2020-02-03 10:30:00,86.08,86.08,85.93,85.97,27992.0,67.8181,67.8181,67.6999,67.7314,27992.0
2020-02-03 10:40:00,85.96,86.0,85.78,85.79,22183.0,67.7235,67.755,67.5817,67.5896,22183.0
2020-02-03 10:50:00,85.79,85.96,85.79,85.92,21184.0,67.5896,67.7235,67.5896,67.692,21184.0
2020-02-03 11:00:00,85.92,85.96,85.84,85.86,31334.0,67.692,67.7235,67.629,67.6447,31334.0
2020-02-03 11:10:00,85.85,85.86,85.73,85.74,29953.0,67.6369,67.6447,67.5423,67.5502,29953.0
2020-02-03 11:20:00,85.76,85.78,85.63,85.66,29553.0,67.566,67.5817,67.4635,67.4872,29553.0
2020-02-03 11:30:00,85.66,85.88,85.64,85.84,34248.0,67.4872,67.6605,67.4714,67.629,34248.0
2020-02-03 11:40:00,85.84,85.85,85.66,85.7,18558.0,67.629,67.6369,67.4872,67.5187,18558.0
2020-02-03 11:50:00,85.71,85.77,85.64,85.76,17132.0,67.5266,67.5738,67.4714,67.566,17132.0
2020-02-03 12:00:00,85.75,85.75,85.63,85.68,14166.0,67.5581,67.5581,67.4635,67.5029,14166.0
2020-02-03 12:10:00,85.68,85.81,85.63,85.77,20531.0,67.5029,67.6053,67.4635,67.5738,20531.0
2020-02-03 12:20:00,85.78,85.91,85.75,85.88,18543.0,67.5817,67.6841,67.5581,67.6605,18543.0
2020-02-03 12:30:00,85.89,85.94,85.81,85.85,19162.0,67.6684,67.7078,67.6053,67.6369,19162.0
2020-02-03 12:40:00,85.86,86.02,85.86,85.95,17420.0,67.6447,67.7708,67.6447,67.7156,17420.0
2020-02-03 12:50:00,85.97,86.0,85.91,85.96,16205.0,67.7314,67.755,67.6841,67.7235,16205.0
2020-02-03 13:00:00,85.97,85.98,85.91,85.96,14837.0,67.7314,67.7393,67.6841,67.7235,14837.0
2020-02-03 13:10:00,85.96,85.99,85.92,85.96,17277.0,67.7235,67.7472,67.692,67.7235,17277.0
2020-02-03 13:20:00,85.95,85.97,85.9,85.95,15532.0,67.7156,67.7314,67.6763,67.7156,15532.0
2020-02-03 13:30:00,85.95,86.0,85.91,85.96,21357.0,67.7156,67.755,67.6841,67.7235,21357.0
2020-02-03 13:40:00,85.98,86.03,85.97,85.99,16275.0,67.7393,67.7787,67.7314,67.7472,16275.0
2020-02-03 13:50:00,85.98,86.02,85.9,85.97,21806.0,67.7393,67.7708,67.6763,67.7314,21806.0
2020-02-03 14:00:00,85.96,85.97,85.84,85.91,23709.0,67.7235,67.7314,67.629,67.6841,23709.0
2020-02-03 14:10:00,85.91,85.95,85.87,85.91,15040.0,67.6841,67.7156,67.6526,67.6841,15040.0
2020-02-03 14:20:00,85.91,85.98,85.9,85.94,19342.0,67.6841,67.7393,67.6763,67.7078,19342.0
2020-02-03 14:30:00,85.93,85.96,85.84,85.84,20058.0,67.6999,67.7235,67.629,67.629,20058.0
2020-02-03 14:40:00,85.84,85.93,85.84,85.93,27441.0,67.629,67.6999,67.629,67.6999,27441.0
2020-02-03 14:50:00,85.93,86.0,85.92,85.98,36532.0,67.6999,67.755,67.692,67.7393,36532.0
2020-02-03 15:00:00,85.98,85.99,85.94,85.97,27974.0,67.7393,67.7472,67.7078,67.7314,27974.0
2020-02-03 15:10:00,85.97,85.97,85.85,85.86,18512.0,67.7314,67.7314,67.6369,67.6447,18512.0
2020-02-03 15:20:00,85.84,85.92,85.83,85.87,27927.0,67.629,67.692,67.6211,67.6526,27927.0
2020-02-03 15:30:00,85.87,85.9,85.82,85.83,41804.0,67.6526,67.6763,67.6132,67.6211,41804.0
2020-02-03 15:40:00,85.82,85.87,85.78,85.79,53013.0,67.6132,67.6526,67.5817,67.5896,53013.0
2020-02-03 15:50:00,85.79,85.88,85.7,85.83,168164.0,67.5896,67.6605,67.5187,67.6211,168164.0
2020-02-04 09:30:00,85.99,86.0,85.55,85.76,76025.0,67.7472,67.755,67.4005,67.566,76025.0
2020-02-04 09:40:00,85.74,85.91,85.74,85.82,33158.0,67.5502,67.6841,67.5502,67.6132,33158.0
2020-02-04 09:50:00,85.85,86.04,85.83,85.9,48923.0,67.6369,67.7866,67.6211,67.6763,48923.0
2020-02-04 10:00:00,85.9,86.05,85.86,86.0,48586.0,67.6763,67.7944,67.6447,67.755,48586.0
2020-02-04 10:10:00,85.98,86.03,85.75,85.75,24341.0,67.7393,67.7787,67.5581,67.5581,24341.0
2020-02-04 10:20:00,85.75,85.81,85.66,85.75,21015.0,67.5581,67.6053,67.4872,67.5581,21015.0
2020-02-04 10:30:00,85.77,85.78,85.63,85.63,16201.0,67.5738,67.5817,67.4635,67.4635,16201.0
2020-02-04 10:40:00,85.65,85.78,85.61,85.73,27959.0,67.4793,67.5817,67.4478,67.5423,27959.0
2020-02-04 10:50:00,85.73,85.73,85.55,85.57,36784.0,67.5423,67.5423,67.4005,67.4163,36784.0
2020-02-04 11:00:00,85.56,85.65,85.55,85.55,18750.0,67.4084,67.4793,67.4005,67.4005,18750.0
2020-02-04 11:10:00,85.54,85.58,85.4,85.42,30890.0,67.3926,67.4241,67.2823,67.2981,30890.0
2020-02-04 11:20:00,85.42,85.43,85.29,85.31,43168.0,67.2981,67.306,67.1957,67.2114,43168.0
2020-02-04 11:30:00,85.3,85.31,85.07,85.16,31628.0,67.2035,67.2114,67.0223,67.0932,31628.0
2020-02-04 11:40:00,85.17,85.46,85.16,85.45,33376.0,67.1011,67.3296,67.0932,67.3217,33376.0
2020-02-04 11:50:00,85.45,85.45,85.21,85.21,46358.0,67.3217,67.3217,67.1326,67.1326,46358.0
2020-02-04 12:00:00,85.21,85.24,85.15,85.2,21083.0,67.1326,67.1563,67.0854,67.1248,21083.0
2020-02-04 12:10:00,85.2,85.26,85.15,85.22,23162.0,67.1248,67.172,67.0854,67.1405,23162.0
2020-02-04 12:20:00,85.22,85.31,85.21,85.28,18289.0,67.1405,67.2114,67.1326,67.1878,18289.0
2020-02-04 12:30:00,85.3,85.3,85.17,85.17,14417.0,67.2035,67.2035,67.1011,67.1011,14417.0
2020-02-04 12:40:00,85.18,85.18,85.12,85.15,17152.0,67.109,67.109,67.0617,67.0854,17152.0
2020-02-04 12:50:00,85.15,85.25,85.14,85.24,11803.0,67.0854,67.1642,67.0775,67.1563,11803.0
2020-02-04 13:00:00,85.26,85.29,85.23,85.28,13939.0,67.172,67.1957,67.1484,67.1878,13939.0
2020-02-04 13:10:00,85.29,85.29,85.02,85.02,23712.0,67.1957,67.1957,66.9829,66.9829,23712.0
2020-02-04 13:20:00,85.03,85.1,85.0,85.05,27193.0,66.9908,67.046,66.9672,67.0066,27193.0
2020-02-04 13:30:00,85.06,85.06,84.92,84.96,27566.0,67.0145,67.0145,66.9042,66.9357,27566.0
2020-02-04 13:40:00,84.99,85.05,84.96,85.0,19774.0,66.9593,67.0066,66.9357,66.9672,19774.0
2020-02-04 13:50:00,85.0,85.03,84.88,84.96,35865.0,66.9672,66.9908,66.8726,66.9357,35865.0
2020-02-04 14:00:00,84.95,85.14,84.93,85.14,16231.0,66.9278,67.0775,66.912,67.0775,16231.0
2020-02-04 14:10:00,85.14,85.14,85.02,85.06,23495.0,67.0775,67.0775,66.9829,67.0145,23495.0
2020-02-04 14:20:00,85.07,85.14,85.03,85.1,18097.0,67.0223,67.0775,66.9908,67.046,18097.0
2020-02-04 14:30:00,85.1,85.18,85.09,85.18,18890.0,67.046,67.109,67.0381,67.109,18890.0
2020-02-04 14:40:00,85.18,85.19,85.13,85.15,21774.0,67.109,67.1169,67.0696,67.0854,21774.0
2020-02-04 14:50:00,85.15,85.17,85.12,85.13,22354.0,67.0854,67.1011,67.0617,67.0696,22354.0
2020-02-04 15:00:00,85.15,85.16,85.06,85.06,29684.0,67.0854,67.0932,67.0145,67.0145,29684.0
2020-02-04 15:10:00,85.06,85.1,85.0,85.03,28147.0,67.0145,67.046,66.9672,66.9908,28147.0
2020-02-04 15:20:00,85.03,85.05,84.98,84.99,73100.0,66.9908,67.0066,66.9514,66.9593,73100.0
2020-02-04 15:30:00,84.98,84.99,84.74,84.8,100863.0,66.9514,66.9593,66.7624,66.8096,100863.0
2020-02-04 15:40:00,84.8,84.8,84.57,84.59,89338.0,66.8096,66.8096,66.6284,66.6442,89338.0
2020-02-04 15:50:00,84.58,84.69,84.53,84.59,309839.0,66.6363,66.723,66.5969,66.6442,309839.0
2020-02-05 09:30:00,84.44,84.63,84.12,84.19,108654.0,66.526,66.6757,66.2739,66.329,108654.0
2020-02-05 09:40:00,84.2,84.62,84.2,84.54,46604.0,66.3369,66.6678,66.3369,66.6048,46604.0
2020-02-05 09:50:00,84.56,84.75,84.54,84.65,38110.0,66.6205,66.7702,66.6048,66.6914,38110.0
2020-02-05 10:00:00,84.67,84.74,84.4,84.42,57501.0,66.7072,66.7624,66.4945,66.5102,57501.0
2020-02-05 10:10:00,84.42,84.8,84.42,84.8,42969.0,66.5102,66.8096,66.5102,66.8096,42969.0
2020-02-05 10:20:00,84.83,84.9,84.79,84.79,41779.0,66.8333,66.8884,66.8017,66.8017,41779.0
2020-02-05 10:30:00,84.79,84.9,84.76,84.89,25154.0,66.8017,66.8884,66.7781,66.8805,25154.0
2020-02-05 10:40:00,84.92,85.11,84.88,85.11,21069.0,66.9042,67.0539,66.8726,67.0539,21069.0
2020-02-05 10:50:00,85.11,85.12,85.02,85.06,38955.0,67.0539,67.0617,66.9829,67.0145,38955.0
2020-02-05 11:00:00,85.07,85.12,85.0,85.0,25083.0,67.0223,67.0617,66.9672,66.9672,25083.0
2020-02-05 11:10:00,85.0,85.17,84.97,85.15,20566.0,66.9672,67.1011,66.9436,67.0854,20566.0
2020-02-05 11:20:00,85.16,85.22,85.11,85.18,24491.0,67.0932,67.1405,67.0539,67.109,24491.0
2020-02-05 11:30:00,85.17,85.17,84.98,84.98,17285.0,67.1011,67.1011,66.9514,66.9514,17285.0
2020-02-05 11:40:00,84.98,85.11,84.98,85.06,15648.0,66.9514,67.0539,66.9514,67.0145,15648.0
2020-02-05 11:50:00,85.06,85.11,84.93,84.94,18634.0,67.0145,67.0539,66.912,66.9199,18634.0
2020-02-05 12:00:00,84.95,85.05,84.92,85.01,13441.0,66.9278,67.0066,66.9042,66.9751,13441.0
2020-02-05 12:10:00,85.02,85.04,84.9,84.93,15981.0,66.9829,66.9987,66.8884,66.912,15981.0
2020-02-05 12:20:00,84.92,84.98,84.89,84.93,22245.0,66.9042,66.9514,66.8805,66.912,22245.0
2020-02-05 12:30:00,84.93,84.96,84.9,84.95,11478.0,66.912,66.9357,66.8884,66.9278,11478.0
2020-02-05 12:40:00,84.95,85.04,84.94,85.01,14054.0,66.9278,66.9987,66.9199,66.9751,14054.0
2020-02-05 12:50:00,85.01,85.02,84.95,84.96,7818.0,66.9751,66.9829,66.9278,66.9357,7818.0
2020-02-05 13:00:00,84.95,85.12,84.95,85.09,13537.0,66.9278,67.0617,66.9278,67.0381,13537.0
2020-02-05 13:10:00,85.09,85.19,85.09,85.12,11802.0,67.0381,67.1169,67.0381,67.0617,11802.0
2020-02-05 13:20:00,85.11,85.12,85.05,85.05,12396.0,67.0539,67.0617,67.0066,67.0066,12396.0
2020-02-05 13:30:00,85.03,85.08,85.0,85.05,26314.0,66.9908,67.0302,66.9672,67.0066,26314.0
2020-02-05 13:40:00,85.06,85.17,85.06,85.12,26467.0,67.0145,67.1011,67.0145,67.0617,26467.0
2020-02-05 13:50:00,85.13,85.17,85.04,85.08,18542.0,67.0696,67.1011,66.9987,67.0302,18542.0
2020-02-05 14:00:00,85.07,85.07,84.92,84.93,18930.0,67.0223,67.0223,66.9042,66.912,18930.0
2020-02-05 14:10:00,84.92,85.01,84.92,85.01,16678.0,66.9042,66.9751,66.9042,66.9751,16678.0
2020-02-05 14:20:00,85.01,85.05,84.95,84.95,11168.0,66.9751,67.0066,66.9278,66.9278,11168.0
2020-02-05 14:30:00,84.94,85.02,84.94,85.02,12200.0,66.9199,66.9829,66.9199,66.9829,12200.0
2020-02-05 14:40:00,85.01,85.08,84.99,85.06,15851.0,66.9751,67.0302,66.9593,67.0145,15851.0
2020-02-05 14:50:00,85.05,85.19,85.05,85.18,15092.0,67.0066,67.1169,67.0066,67.109,15092.0
2020-02-05 15:00:00,85.17,85.18,85.07,85.13,21110.0,67.1011,67.109,67.0223,67.0696,21110.0
2020-02-05 15:10:00,85.13,85.14,85.06,85.08,17844.0,67.0696,67.0775,67.0145,67.0302,17844.0
2020-02-05 15:20:00,85.08,85.11,85.02,85.03,30360.0,67.0302,67.0539,66.9829,66.9908,30360.0
2020-02-05 15:30:00,85.03,85.06,84.89,84.98,95974.0,66.9908,67.0145,66.8805,66.9514,95974.0
2020-02-05 15:40:00,84.98,85.01,84.87,84.89,66932.0,66.9514,66.9751,66.8648,66.8805,66932.0
2020-02-05 15:50:00,84.91,84.96,84.76,84.94,270413.0,66.8963,66.9357,66.7781,66.9199,270413.0
2020-02-06 09:30:00,85.1,85.32,84.8,84.89,66689.0,67.046,67.2193,66.8096,66.8805,66689.0
2020-02-06 09:40:00,84.88,85.02,84.77,84.87,32248.0,66.8726,66.9829,66.786,66.8648,32248.0
2020-02-06 09:50:00,84.91,85.16,84.91,84.95,20295.0,66.8963,67.0932,66.8963,66.9278,20295.0
2020-02-06 10:00:00,84.95,85.15,84.94,85.09,32768.0,66.9278,67.0854,66.9199,67.0381,32768.0
2020-02-06 10:10:00,85.1,85.24,85.09,85.15,17007.0,67.046,67.1563,67.0381,67.0854,17007.0
2020-02-06 10:20:00,85.17,85.18,85.05,85.06,15928.0,67.1011,67.109,67.0066,67.0145,15928.0
2020-02-06 10:30:00,85.03,85.03,84.91,84.93,20686.0,66.9908,66.9908,66.8963,66.912,20686.0
2020-02-06 10:40:00,84.93,85.07,84.92,85.07,11962.0,66.912,67.0223,66.9042,67.0223,11962.0
2020-02-06 10:50:00,85.09,85.2,85.09,85.13,34379.0,67.0381,67.1248,67.0381,67.0696,34379.0
2020-02-06 11:00:00,85.12,85.27,85.12,85.25,14510.0,67.0617,67.1799,67.0617,67.1642,14510.0
2020-02-06 11:10:00,85.24,85.44,85.24,85.43,9720.0,67.1563,67.3138,67.1563,67.306,9720.0
2020-02-06 11:20:00,85.44,85.62,85.44,85.59,26862.0,67.3138,67.4557,67.3138,67.432,26862.0
2020-02-06 11:30:00,85.6,85.65,85.42,85.42,29085.0,67.4399,67.4793,67.2981,67.2981,29085.0
2020-02-06 11:40:00,85.43,85.48,85.41,85.46,25803.0,67.306,67.3454,67.2902,67.3296,25803.0
2020-02-06 11:50:00,85.46,85.46,85.37,85.39,22731.0,67.3296,67.3296,67.2587,67.2745,22731.0
2020-02-06 12:00:00,85.39,85.4,85.28,85.3,30526.0,67.2745,67.2823,67.1878,67.2035,30526.0
2020-02-06 12:10:00,85.3,85.37,85.29,85.37,9644.0,67.2035,67.2587,67.1957,67.2587,9644.0
2020-02-06 12:20:00,85.37,85.39,85.34,85.38,12017.0,67.2587,67.2745,67.2351,67.2666,12017.0
2020-02-06 12:30:00,85.39,85.47,85.39,85.45,8498.0,67.2745,67.3375,67.2745,67.3217,8498.0
2020-02-06 12:40:00,85.47,85.6,85.46,85.6,9310.0,67.3375,67.4399,67.3296,67.4399,9310.0
2020-02-06 12:50:00,85.61,85.66,85.58,85.63,9072.0,67.4478,67.4872,67.4241,67.4635,9072.0
2020-02-06 13:00:00,85.63,85.69,85.59,85.69,11147.0,67.4635,67.5108,67.432,67.5108,11147.0
2020-02-06 13:10:00,85.68,85.68,85.59,85.63,13381.0,67.5029,67.5029,67.432,67.4635,13381.0
2020-02-06 13:20:00,85.63,85.66,85.41,85.42,20891.0,67.4635,67.4872,67.2902,67.2981,20891.0
2020-02-06 13:30:00,85.44,85.45,85.4,85.41,11558.0,67.3138,67.3217,67.2823,67.2902,11558.0
2020-02-06 13:40:00,85.43,85.57,85.43,85.57,19576.0,67.306,67.4163,67.306,67.4163,19576.0
2020-02-06 13:50:00,85.58,85.58,85.51,85.56,14579.0,67.4241,67.4241,67.369,67.4084,14579.0
2020-02-06 14:00:00,85.56,85.57,85.5,85.54,21875.0,67.4084,67.4163,67.3611,67.3926,21875.0
2020-02-06 14:10:00,85.55,85.59,85.5,85.53,14665.0,67.4005,67.432,67.3611,67.3848,14665.0
2020-02-06 14:20:00,85.52,85.52,85.45,85.48,10418.0,67.3769,67.3769,67.3217,67.3454,10418.0
2020-02-06 14:30:00,85.49,85.51,85.45,85.5,10793.0,67.3532,67.369,67.3217,67.3611,10793.0
2020-02-06 14:40:00,85.52,85.54,85.49,85.51,10241.0,67.3769,67.3926,67.3532,67.369,10241.0
2020-02-06 14:50:00,85.5,85.51,85.43,85.44,17055.0,67.3611,67.369,67.306,67.3138,17055.0
2020-02-06 15:00:00,85.46,85.46,85.37,85.39,15643.0,67.3296,67.3296,67.2587,67.2745,15643.0
2020-02-06 15:10:00,85.39,85.4,85.23,85.23,15203.0,67.2745,67.2823,67.1484,67.1484,15203.0
2020-02-06 15:20:00,85.23,85.25,85.05,85.06,44920.0,67.1484,67.1642,67.0066,67.0145,44920.0
2020-02-06 15:30:00,85.07,85.12,85.02,85.04,41928.0,67.0223,67.0617,66.9829,66.9987,41928.0
2020-02-06 15:40:00,85.05,85.14,85.01,85.11,52727.0,67.0066,67.0775,66.9751,67.0539,52727.0
2020-02-06 15:50:00,85.12,85.37,85.1,85.26,194524.0,67.0617,67.2587,67.046,67.172,194524.0
2020-02-07 09:30:00,85.44,85.53,85.25,85.29,32984.0,67.3138,67.3848,67.1642,67.1957,32984.0
2020-02-07 09:40:00,85.35,85.52,85.28,85.51,39341.0,67.2429,67.3769,67.1878,67.369,39341.0
2020-02-07 09:50:00,85.51,85.51,85.37,85.39,17904.0,67.369,67.369,67.2587,67.2745,17904.0
2020-02-07 10:00:00,85.38,85.49,85.33,85.48,21466.0,67.2666,67.3532,67.2272,67.3454,21466.0
2020-02-07 10:10:00,85.48,85.53,85.41,85.52,17203.0,67.3454,67.3848,67.2902,67.3769,17203.0
2020-02-07 10:20:00,85.52,85.61,85.51,85.59,17927.0,67.3769,67.4478,67.369,67.432,17927.0
2020-02-07 10:30:00,85.62,85.63,85.44,85.5,26337.0,67.4557,67.4635,67.3138,67.3611,26337.0
2020-02-07 10:40:00,85.5,85.54,85.41,85.43,45973.0,67.3611,67.3926,67.2902,67.306,45973.0
2020-02-07 10:50:00,85.41,85.44,85.33,85.33,13315.0,67.2902,67.3138,67.2272,67.2272,13315.0
2020-02-07 11:00:00,85.35,85.48,85.33,85.42,25317.0,67.2429,67.3454,67.2272,67.2981,25317.0
2020-02-07 11:10:00,85.42,85.45,85.37,85.39,19592.0,67.2981,67.3217,67.2587,67.2745,19592.0
2020-02-07 11:20:00,85.39,85.53,85.39,85.42,24369.0,67.2745,67.3848,67.2745,67.2981,24369.0
2020-02-07 11:30:00,85.4,85.42,85.31,85.34,19178.0,67.2823,67.2981,67.2114,67.2351,19178.0
2020-02-07 11:40:00,85.36,85.37,85.25,85.27,13190.0,67.2508,67.2587,67.1642,67.1799,13190.0
2020-02-07 11:50:00,85.25,85.27,85.19,85.26,15359.0,67.1642,67.1799,67.1169,67.172,15359.0
2020-02-07 12:00:00,85.27,85.39,85.25,85.37,12532.0,67.1799,67.2745,67.1642,67.2587,12532.0
2020-02-07 12:10:00,85.36,85.46,85.33,85.44,12570.0,67.2508,67.3296,67.2272,67.3138,12570.0
2020-02-07 12:20:00,85.45,85.48,85.4,85.48,10360.0,67.3217,67.3454,67.2823,67.3454,10360.0
2020-02-07 12:30:00,85.48,85.53,85.46,85.48,9156.0,67.3454,67.3848,67.3296,67.3454,9156.0
2020-02-07 12:40:00,85.46,85.51,85.45,85.46,9617.0,67.3296,67.369,67.3217,67.3296,9617.0
2020-02-07 12:50:00,85.47,85.49,85.45,85.48,12018.0,67.3375,67.3532,67.3217,67.3454,12018.0
2020-02-07 13:00:00,85.47,85.47,85.36,85.36,8589.0,67.3375,67.3375,67.2508,67.2508,8589.0
2020-02-07 13:10:00,85.36,85.36,85.28,85.28,15488.0,67.2508,67.2508,67.1878,67.1878,15488.0
2020-02-07 13:20:00,85.28,85.31,85.27,85.29,8557.0,67.1878,67.2114,67.1799,67.1957,8557.0
2020-02-07 13:30:00,85.28,85.29,85.16,85.18,18246.0,67.1878,67.1957,67.0932,67.109,18246.0
2020-02-07 13:40:00,85.18,85.19,85.01,85.01,18881.0,67.109,67.1169,66.9751,66.9751,18881.0
2020-02-07 13:50:00,85.02,85.04,84.93,84.93,32672.0,66.9829,66.9987,66.912,66.912,32672.0
2020-02-07 14:00:00,84.92,84.96,84.86,84.91,41960.0,66.9042,66.9357,66.8569,66.8963,41960.0
2020-02-07 14:10:00,84.91,84.91,84.81,84.89,29992.0,66.8963,66.8963,66.8175,66.8805,29992.0
2020-02-07 14:20:00,84.88,84.96,84.87,84.95,44539.0,66.8726,66.9357,66.8648,66.9278,44539.0
2020-02-07 14:30:00,84.94,84.99,84.9,84.95,40090.0,66.9199,66.9593,66.8884,66.9278,40090.0
2020-02-07 14:40:00,84.94,84.97,84.87,84.87,77695.0,66.9199,66.9436,66.8648,66.8648,77695.0
2020-02-07 14:50:00,84.89,84.98,84.88,84.92,39488.0,66.8805,66.9514,66.8726,66.9042,39488.0
2020-02-07 15:00:00,84.92,84.95,84.87,84.88,55392.0,66.9042,66.9278,66.8648,66.8726,55392.0
2020-02-07 15:10:00,84.89,84.94,84.88,84.92,27437.0,66.8805,66.9199,66.8726,66.9042,27437.0
2020-02-07 15:20:00,84.92,84.92,84.82,84.84,39059.0,66.9042,66.9042,66.8254,66.8411,39059.0
2020-02-07 15:30:00,84.83,84.89,84.76,84.87,52466.0,66.8333,66.8805,66.7781,66.8648,52466.0
2020-02-07 15:40:00,84.86,85.03,84.82,85.01,253426.0,66.8569,66.9908,66.8254,66.9751,253426.0
2020-02-07 15:50:00,85.01,85.02,84.77,84.81,297653.0,66.9751,66.9829,66.786,66.8175,297653.0
2020-02-10 09:30:00,84.81,85.0,84.73,84.77,55639.0,66.8175,66.9672,66.7545,66.786,55639.0
2020-02-10 09:40:00,84.76,84.76,84.32,84.36,46058.0,66.7781,66.7781,66.4315,66.463,46058.0
2020-02-10 09:50:00,84.33,84.56,84.31,84.54,53721.0,66.4393,66.6205,66.4236,66.6048,53721.0
2020-02-10 10:00:00,84.56,84.68,84.49,84.56,33678.0,66.6205,66.7151,66.5654,66.6205,33678.0
2020-02-10 10:10:00,84.58,84.6,84.46,84.51,30245.0,66.6363,66.6521,66.5418,66.5811,30245.0
2020-02-10 10:20:00,84.5,84.68,84.49,84.65,21117.0,66.5733,66.7151,66.5654,66.6914,21117.0
2020-02-10 10:30:00,84.64,84.71,84.59,84.71,20093.0,66.6836,66.7387,66.6442,66.7387,20093.0
2020-02-10 10:40:00,84.71,84.77,84.71,84.73,15385.0,66.7387,66.786,66.7387,66.7545,15385.0
2020-02-10 10:50:00,84.72,84.79,84.7,84.78,15722.0,66.7466,66.8017,66.7308,66.7939,15722.0
2020-02-10 11:00:00,84.77,84.8,84.61,84.67,16835.0,66.786,66.8096,66.6599,66.7072,16835.0
2020-02-10 11:10:00,84.67,84.79,84.65,84.77,16542.0,66.7072,66.8017,66.6914,66.786,16542.0
2020-02-10 11:20:00,84.77,84.78,84.7,84.71,16240.0,66.786,66.7939,66.7308,66.7387,16240.0
2020-02-10 11:30:00,84.7,84.77,84.66,84.71,41034.0,66.7308,66.786,66.6993,66.7387,41034.0
2020-02-10 11:40:00,84.72,84.78,84.7,84.76,10855.0,66.7466,66.7939,66.7308,66.7781,10855.0
2020-02-10 11:50:00,84.75,84.76,84.67,84.7,17556.0,66.7702,66.7781,66.7072,66.7308,17556.0
2020-02-10 12:00:00,84.69,84.73,84.65,84.73,17007.0,66.723,66.7545,66.6914,66.7545,17007.0
2020-02-10 12:10:00,84.73,84.77,84.7,84.77,12084.0,66.7545,66.786,66.7308,66.786,12084.0
2020-02-10 12:20:00,84.77,84.77,84.69,84.73,14127.0,66.786,66.786,66.723,66.7545,14127.0
2020-02-10 12:30:00,84.74,84.76,84.66,84.67,15450.0,66.7624,66.7781,66.6993,66.7072,15450.0
2020-02-10 12:40:00,84.68,84.72,84.66,84.7,21857.0,66.7151,66.7466,66.6993,66.7308,21857.0
2020-02-10 12:50:00,84.7,84.71,84.65,84.65,15940.0,66.7308,66.7387,66.6914,66.6914,15940.0
2020-02-10 13:00:00,84.64,84.66,84.57,84.58,14221.0,66.6836,66.6993,66.6284,66.6363,14221.0
2020-02-10 13:10:00,84.58,84.62,84.53,84.56,21042.0,66.6363,66.6678,66.5969,66.6205,21042.0
2020-02-10 13:20:00,84.55,84.62,84.53,84.61,16228.0,66.6127,66.6678,66.5969,66.6599,16228.0
2020-02-10 13:30:00,84.62,84.62,84.5,84.56,23508.0,66.6678,66.6678,66.5733,66.6205,23508.0
2020-02-10 13:40:00,84.55,84.55,84.48,84.48,19536.0,66.6127,66.6127,66.5575,66.5575,19536.0
2020-02-10 13:50:00,84.49,84.56,84.47,84.51,32928.0,66.5654,66.6205,66.5496,66.5811,32928.0
2020-02-10 14:00:00,84.52,84.52,84.38,84.39,30216.0,66.589,66.589,66.4787,66.4866,30216.0
2020-02-10 14:10:00,84.4,84.44,84.39,84.42,35731.0,66.4945,66.526,66.4866,66.5102,35731.0
2020-02-10 14:20:00,84.43,84.44,84.29,84.44,56357.0,66.5181,66.526,66.4078,66.526,56357.0
2020-02-10 14:30:00,84.42,84.43,84.27,84.28,23928.0,66.5102,66.5181,66.3921,66.3999,23928.0
2020-02-10 14:40:00,84.26,84.35,84.21,84.35,34770.0,66.3842,66.4551,66.3448,66.4551,34770.0
2020-02-10 14:50:00,84.35,84.42,84.34,84.37,92037.0,66.4551,66.5102,66.4472,66.4708,92037.0
2020-02-10 15:00:00,84.38,84.43,84.31,84.38,121172.0,66.4787,66.5181,66.4236,66.4787,121172.0
2020-02-10 15:10:00,84.37,84.41,84.35,84.39,29035.0,66.4708,66.5024,66.4551,66.4866,29035.0
2020-02-10 15:20:00,84.4,84.41,84.33,84.36,42866.0,66.4945,66.5024,66.4393,66.463,42866.0
2020-02-10 15:30:00,84.36,84.4,84.32,84.34,82973.0,66.463,66.4945,66.4315,66.4472,82973.0
2020-02-10 15:40:00,84.35,84.42,84.28,84.39,81378.0,66.4551,66.5102,66.3999,66.4866,81378.0
2020-02-10 15:50:00,84.4,84.58,84.36,84.57,244179.0,66.4945,66.6363,66.463,66.6284,244179.0
2020-02-11 09:30:00,85.25,85.83,84.86,85.68,109176.0,67.1642,67.6211,66.8569,67.5029,109176.0
2020-02-11 09:40:00,85.71,86.01,85.56,85.79,137978.0,67.5266,67.7629,67.4084,67.5896,137978.0
2020-02-11 09:50:00,85.77,86.0,85.68,85.88,139030.0,67.5738,67.755,67.5029,67.6605,139030.0
2020-02-11 10:00:00,85.92,86.12,85.91,86.06,89210.0,67.692,67.8496,67.6841,67.8023,89210.0
2020-02-11 10:10:00,86.06,86.22,86.02,86.12,65043.0,67.8023,67.9284,67.7708,67.8496,65043.0
2020-02-11 10:20:00,86.13,86.21,86.03,86.06,72813.0,67.8575,67.9205,67.7787,67.8023,72813.0
2020-02-11 10:30:00,86.08,86.22,86.02,86.11,38100.0,67.8181,67.9284,67.7708,67.8417,38100.0
2020-02-11 10:40:00,86.09,86.09,85.64,85.71,66577.0,67.8259,67.8259,67.4714,67.5266,66577.0
2020-02-11 10:50:00,85.74,85.81,85.69,85.73,33184.0,67.5502,67.6053,67.5108,67.5423,33184.0
2020-02-11 11:00:00,85.75,86.12,85.75,85.99,17589.0,67.5581,67.8496,67.5581,67.7472,17589.0
2020-02-11 11:10:00,86.0,86.17,85.98,86.1,25979.0,67.755,67.889,67.7393,67.8338,25979.0
2020-02-11 11:20:00,86.1,86.16,86.01,86.02,25413.0,67.8338,67.8811,67.7629,67.7708,25413.0
2020-02-11 11:30:00,86.05,86.1,85.89,85.92,22972.0,67.7944,67.8338,67.6684,67.692,22972.0
2020-02-11 11:40:00,85.91,86.0,85.91,85.97,14829.0,67.6841,67.755,67.6841,67.7314,14829.0
2020-02-11 11:50:00,85.96,85.99,85.86,85.95,35070.0,67.7235,67.7472,67.6447,67.7156,35070.0
2020-02-11 12:00:00,85.95,85.95,85.71,85.77,21258.0,67.7156,67.7156,67.5266,67.5738,21258.0
2020-02-11 12:10:00,85.75,85.82,85.51,85.52,16998.0,67.5581,67.6132,67.369,67.3769,16998.0
2020-02-11 12:20:00,85.52,85.52,85.36,85.48,44963.0,67.3769,67.3769,67.2508,67.3454,44963.0
2020-02-11 12:30:00,85.52,85.72,85.51,85.59,17773.0,67.3769,67.5344,67.369,67.432,17773.0
2020-02-11 12:40:00,85.57,85.67,85.53,85.55,15727.0,67.4163,67.4951,67.3848,67.4005,15727.0
2020-02-11 12:50:00,85.55,85.63,85.54,85.63,15844.0,67.4005,67.4635,67.3926,67.4635,15844.0
2020-02-11 13:00:00,85.6,85.79,85.57,85.64,58876.0,67.4399,67.5896,67.4163,67.4714,58876.0
2020-02-11 13:10:00,85.62,85.71,85.54,85.69,44149.0,67.4557,67.5266,67.3926,67.5108,44149.0
2020-02-11 13:20:00,85.69,85.7,85.55,85.57,28826.0,67.5108,67.5187,67.4005,67.4163,28826.0
2020-02-11 13:30:00,85.6,85.7,85.53,85.68,29573.0,67.4399,67.5187,67.3848,67.5029,29573.0
2020-02-11 13:40:00,85.68,85.68,85.45,85.52,51408.0,67.5029,67.5029,67.3217,67.3769,51408.0
2020-02-11 13:50:00,85.52,85.75,85.51,85.73,40347.0,67.3769,67.5581,67.369,67.5423,40347.0
2020-02-11 14:00:00,85.71,85.73,85.63,85.73,29130.0,67.5266,67.5423,67.4635,67.5423,29130.0
2020-02-11 14:10:00,85.7,85.77,85.47,85.47,123593.0,67.5187,67.5738,67.3375,67.3375,123593.0
2020-02-11 14:20:00,85.5,85.55,85.4,85.46,36999.0,67.3611,67.4005,67.2823,67.3296,36999.0
2020-02-11 14:30:00,85.47,85.52,85.06,85.13,95310.0,67.3375,67.3769,67.0145,67.0696,95310.0
2020-02-11 14:40:00,85.12,85.33,85.06,85.25,123791.0,67.0617,67.2272,67.0145,67.1642,123791.0
2020-02-11 14:50:00,85.26,85.27,84.93,85.12,64848.0,67.172,67.1799,66.912,67.0617,64848.0
2020-02-11 15:00:00,85.15,85.27,85.1,85.13,52428.0,67.0854,67.1799,67.046,67.0696,52428.0
2020-02-11 15:10:00,85.15,85.3,85.14,85.18,61256.0,67.0854,67.2035,67.0775,67.109,61256.0
2020-02-11 15:20:00,85.19,85.3,85.17,85.3,233229.0,67.1169,67.2035,67.1011,67.2035,233229.0
2020-02-11 15:30:00,85.31,85.43,85.23,85.29,113024.0,67.2114,67.306,67.1484,67.1957,113024.0
2020-02-11 15:40:00,85.28,85.38,85.28,85.31,129185.0,67.1878,67.2666,67.1878,67.2114,129185.0
2020-02-11 15:50:00,85.32,85.33,84.99,85.22,397262.0,67.2193,67.2272,66.9593,67.1405,397262.0
2020-02-12 09:30:00,85.0,85.38,84.85,85.34,139977.0,66.9672,67.2666,66.849,67.2351,139977.0
2020-02-12 09:40:00,85.36,85.7,85.2,85.63,190150.0,67.2508,67.5187,67.1248,67.4635,190150.0
2020-02-12 09:50:00,85.63,85.65,85.47,85.49,51141.0,67.4635,67.4793,67.3375,67.3532,51141.0
2020-02-12 10:00:00,85.5,85.5,85.37,85.45,50283.0,67.3611,67.3611,67.2587,67.3217,50283.0
2020-02-12 10:10:00,85.43,85.58,85.43,85.52,24755.0,67.306,67.4241,67.306,67.3769,24755.0
2020-02-12 10:20:00,85.52,85.53,85.41,85.41,102235.0,67.3769,67.3848,67.2902,67.2902,102235.0
2020-02-12 10:30:00,85.39,85.48,85.15,85.39,55110.0,67.2745,67.3454,67.0854,67.2745,55110.0
2020-02-12 10:40:00,85.39,85.65,85.31,85.54,71767.0,67.2745,67.4793,67.2114,67.3926,71767.0
2020-02-12 10:50:00,85.55,85.62,85.44,85.62,57012.0,67.4005,67.4557,67.3138,67.4557,57012.0
2020-02-12 11:00:00,85.63,85.8,85.6,85.61,68021.0,67.4635,67.5975,67.4399,67.4478,68021.0
2020-02-12 11:10:00,85.61,85.83,85.6,85.77,31632.0,67.4478,67.6211,67.4399,67.5738,31632.0
2020-02-12 11:20:00,85.72,85.94,85.7,85.89,32152.0,67.5344,67.7078,67.5187,67.6684,32152.0
2020-02-12 11:30:00,85.88,85.88,85.67,85.69,55887.0,67.6605,67.6605,67.4951,67.5108,55887.0
2020-02-12 11:40:00,85.66,85.94,85.66,85.88,41900.0,67.4872,67.7078,67.4872,67.6605,41900.0
2020-02-12 11:50:00,85.86,85.86,85.74,85.78,56365.0,67.6447,67.6447,67.5502,67.5817,56365.0
2020-02-12 12:00:00,85.78,85.8,85.68,85.75,30976.0,67.5817,67.5975,67.5029,67.5581,30976.0
2020-02-12 12:10:00,85.75,85.84,85.75,85.77,21855.0,67.5581,67.629,67.5581,67.5738,21855.0
2020-02-12 12:20:00,85.74,85.85,85.72,85.82,34360.0,67.5502,67.6369,67.5344,67.6132,34360.0
2020-02-12 12:30:00,85.83,85.86,85.69,85.83,51140.0,67.6211,67.6447,67.5108,67.6211,51140.0
2020-02-12 12:40:00,85.8,86.05,85.8,86.0,24979.0,67.5975,67.7944,67.5975,67.755,24979.0
2020-02-12 12:50:00,86.03,86.04,85.94,86.01,36868.0,67.7787,67.7866,67.7078,67.7629,36868.0
2020-02-12 13:00:00,85.99,86.0,85.87,85.95,25954.0,67.7472,67.755,67.6526,67.7156,25954.0
2020-02-12 13:10:00,85.95,85.98,85.85,85.89,55168.0,67.7156,67.7393,67.6369,67.6684,55168.0
2020-02-12 13:20:00,85.89,85.92,85.79,85.86,90327.0,67.6684,67.692,67.5896,67.6447,90327.0
2020-02-12 13:30:00,85.89,86.01,85.86,85.93,96157.0,67.6684,67.7629,67.6447,67.6999,96157.0
2020-02-12 13:40:00,85.93,85.99,85.88,85.92,39185.0,67.6999,67.7472,67.6605,67.692,39185.0
2020-02-12 13:50:00,85.92,85.99,85.91,85.96,67898.0,67.692,67.7472,67.6841,67.7235,67898.0
2020-02-12 14:00:00,85.95,86.0,85.95,85.95,33186.0,67.7156,67.755,67.7156,67.7156,33186.0
2020-02-12 14:10:00,85.95,86.06,85.93,86.03,23692.0,67.7156,67.8023,67.6999,67.7787,23692.0
2020-02-12 14:20:00,86.02,86.07,85.99,86.06,25868.0,67.7708,67.8102,67.7472,67.8023,25868.0
2020-02-12 14:30:00,86.06,86.15,86.03,86.08,28612.0,67.8023,67.8732,67.7787,67.8181,28612.0
2020-02-12 14:40:00,86.08,86.08,86.03,86.05,24566.0,67.8181,67.8181,67.7787,67.7944,24566.0
2020-02-12 14:50:00,86.06,86.18,86.05,86.07,38148.0,67.8023,67.8969,67.7944,67.8102,38148.0
2020-02-12 15:00:00,86.08,86.13,86.01,86.02,42151.0,67.8181,67.8575,67.7629,67.7708,42151.0
2020-02-12 15:10:00,86.02,86.08,86.0,86.04,29551.0,67.7708,67.8181,67.755,67.7866,29551.0
2020-02-12 15:20:00,86.04,86.1,86.01,86.09,48635.0,67.7866,67.8338,67.7629,67.8259,48635.0
2020-02-12 15:30:00,86.09,86.11,85.95,85.99,89714.0,67.8259,67.8417,67.7156,67.7472,89714.0
2020-02-12 15:40:00,86.0,86.02,85.87,85.95,93651.0,67.755,67.7708,67.6526,67.7156,93651.0
2020-02-12 15:50:00,85.95,86.05,85.78,85.79,343099.0,67.7156,67.7944,67.5817,67.5896,343099.0
2020-02-13 09:30:00,85.75,86.1,85.75,85.94,90306.0,67.5581,67.8338,67.5581,67.7078,90306.0
2020-02-13 09:40:00,85.91,85.97,85.86,85.97,41631.0,67.6841,67.7314,67.6447,67.7314,41631.0
2020-02-13 09:50:00,85.96,86.1,85.91,86.04,79906.0,67.7235,67.8338,67.6841,67.7866,79906.0
2020-02-13 10:00:00,86.01,86.14,85.91,86.1,104449.0,67.7629,67.8653,67.6841,67.8338,104449.0
2020-02-13 10:10:00,86.13,86.19,86.08,86.1,22218.0,67.8575,67.9047,67.8181,67.8338,22218.0
2020-02-13 10:20:00,86.11,86.16,86.08,86.12,67204.0,67.8417,67.8811,67.8181,67.8496,67204.0
2020-02-13 10:30:00,86.14,86.22,86.11,86.16,26402.0,67.8653,67.9284,67.8417,67.8811,26402.0
2020-02-13 10:40:00,86.14,86.27,86.07,86.25,22163.0,67.8653,67.9678,67.8102,67.952,22163.0
2020-02-13 10:50:00,86.24,86.27,86.13,86.24,49246.0,67.9441,67.9678,67.8575,67.9441,49246.0
2020-02-13 11:00:00,86.23,86.33,86.15,86.33,48764.0,67.9362,68.015,67.8732,68.015,48764.0
2020-02-13 11:10:00,86.31,86.32,86.23,86.27,58441.0,67.9993,68.0072,67.9362,67.9678,58441.0
2020-02-13 11:20:00,86.26,86.31,86.23,86.28,75901.0,67.9599,67.9993,67.9362,67.9756,75901.0
2020-02-13 11:30:00,86.27,86.32,86.21,86.28,54834.0,67.9678,68.0072,67.9205,67.9756,54834.0
2020-02-13 11:40:00,86.28,86.33,86.23,86.23,58100.0,67.9756,68.015,67.9362,67.9362,58100.0
2020-02-13 11:50:00,86.24,86.27,86.2,86.26,24273.0,67.9441,67.9678,67.9126,67.9599,24273.0
2020-02-13 12:00:00,86.26,86.29,86.24,86.28,18435.0,67.9599,67.9835,67.9441,67.9756,18435.0
2020-02-13 12:10:00,86.28,86.45,86.26,86.44,35506.0,67.9756,68.1096,67.9599,68.1017,35506.0
2020-02-13 12:20:00,86.45,86.56,86.44,86.55,31538.0,68.1096,68.1962,68.1017,68.1884,31538.0
2020-02-13 12:30:00,86.56,86.64,86.52,86.56,40896.0,68.1962,68.2593,68.1647,68.1962,40896.0
2020-02-13 12:40:00,86.55,86.65,86.49,86.56,85223.0,68.1884,68.2671,68.1411,68.1962,85223.0
2020-02-13 12:50:00,86.56,86.72,86.56,86.71,142178.0,68.1962,68.3223,68.1962,68.3144,142178.0
2020-02-13 13:00:00,86.72,86.82,86.7,86.79,22877.0,68.3223,68.4011,68.3065,68.3774,22877.0
2020-02-13 13:10:00,86.8,86.86,86.78,86.86,16563.0,68.3853,68.4326,68.3696,68.4326,16563.0
2020-02-13 13:20:00,86.85,86.86,86.71,86.78,25115.0,68.4247,68.4326,68.3144,68.3696,25115.0
2020-02-13 13:30:00,86.79,86.83,86.76,86.83,31067.0,68.3774,68.409,68.3538,68.409,31067.0
2020-02-13 13:40:00,86.83,86.91,86.81,86.88,25291.0,68.409,68.472,68.3932,68.4483,25291.0
2020-02-13 13:50:00,86.88,86.89,86.74,86.88,151226.0,68.4483,68.4562,68.338,68.4483,151226.0
2020-02-13 14:00:00,86.87,86.87,86.72,86.72,19759.0,68.4405,68.4405,68.3223,68.3223,19759.0
2020-02-13 14:10:00,86.72,86.72,86.61,86.65,32099.0,68.3223,68.3223,68.2356,68.2671,32099.0
2020-02-13 14:20:00,86.65,86.76,86.65,86.74,16505.0,68.2671,68.3538,68.2671,68.338,16505.0
2020-02-13 14:30:00,86.74,86.77,86.68,86.69,43074.0,68.338,68.3617,68.2908,68.2987,43074.0
2020-02-13 14:40:00,86.69,86.77,86.69,86.77,20515.0,68.2987,68.3617,68.2987,68.3617,20515.0
2020-02-13 14:50:00,86.77,86.79,86.68,86.69,21668.0,68.3617,68.3774,68.2908,68.2987,21668.0
2020-02-13 15:00:00,86.71,86.71,86.49,86.5,36403.0,68.3144,68.3144,68.1411,68.149,36403.0
2020-02-13 15:10:00,86.5,86.51,86.43,86.49,53530.0,68.149,68.1568,68.0938,68.1411,53530.0
2020-02-13 15:20:00,86.49,86.51,86.41,86.45,108197.0,68.1411,68.1568,68.0781,68.1096,108197.0
2020-02-13 15:30:00,86.47,86.5,86.34,86.4,107541.0,68.1253,68.149,68.0229,68.0702,107541.0
2020-02-13 15:40:00,86.42,86.42,86.21,86.23,263728.0,68.0859,68.0859,67.9205,67.9362,263728.0
2020-02-13 15:50:00,86.23,86.35,86.11,86.26,446078.0,67.9362,68.0308,67.8417,67.9599,446078.0
2020-02-14 09:30:00,86.39,86.66,86.2,86.56,98163.0,68.0623,68.275,67.9126,68.1962,98163.0
2020-02-14 09:40:00,86.58,86.72,86.45,86.62,62110.0,68.212,68.3223,68.1096,68.2435,62110.0
2020-02-14 09:50:00,86.62,86.69,86.53,86.62,45637.0,68.2435,68.2987,68.1726,68.2435,45637.0
2020-02-14 10:00:00,86.63,86.88,86.62,86.85,40255.0,68.2514,68.4483,68.2435,68.4247,40255.0
2020-02-14 10:10:00,86.85,87.04,86.84,86.99,46646.0,68.4247,68.5744,68.4168,68.535,46646.0
2020-02-14 10:20:00,86.97,87.07,86.93,87.01,25619.0,68.5193,68.598,68.4877,68.5508,25619.0
2020-02-14 10:30:00,87.02,87.05,86.73,86.77,29755.0,68.5586,68.5823,68.3302,68.3617,29755.0
2020-02-14 10:40:00,86.75,86.91,86.75,86.91,18696.0,68.3459,68.472,68.3459,68.472,18696.0
2020-02-14 10:50:00,86.94,86.94,86.84,86.86,29313.0,68.4956,68.4956,68.4168,68.4326,29313.0
2020-02-14 11:00:00,86.86,87.07,86.84,87.0,14751.0,68.4326,68.598,68.4168,68.5429,14751.0
2020-02-14 11:10:00,87.0,87.1,86.98,87.06,38482.0,68.5429,68.6217,68.5271,68.5902,38482.0
2020-02-14 11:20:00,87.06,87.07,86.86,86.93,20514.0,68.5902,68.598,68.4326,68.4877,20514.0
2020-02-14 11:30:00,86.93,87.02,86.88,86.99,18046.0,68.4877,68.5586,68.4483,68.535,18046.0
2020-02-14 11:40:00,86.99,87.01,86.95,86.98,14762.0,68.535,68.5508,68.5035,68.5271,14762.0
2020-02-14 11:50:00,86.97,87.01,86.94,86.98,15640.0,68.5193,68.5508,68.4956,68.5271,15640.0
2020-02-14 12:00:00,86.97,86.98,86.89,86.95,16825.0,68.5193,68.5271,68.4562,68.5035,16825.0
2020-02-14 12:10:00,86.95,87.1,86.95,87.1,32265.0,68.5035,68.6217,68.5035,68.6217,32265.0
2020-02-14 12:20:00,87.08,87.1,86.99,87.03,34075.0,68.6059,68.6217,68.535,68.5665,34075.0
2020-02-14 12:30:00,87.03,87.03,86.93,86.97,16968.0,68.5665,68.5665,68.4877,68.5193,16968.0
2020-02-14 12:40:00,86.97,86.99,86.91,86.99,24211.0,68.5193,68.535,68.472,68.535,24211.0
2020-02-14 12:50:00,86.99,87.02,86.97,87.02,25149.0,68.535,68.5586,68.5193,68.5586,25149.0
2020-02-14 13:00:00,87.02,87.11,87.0,87.09,25083.0,68.5586,68.6296,68.5429,68.6138,25083.0
2020-02-14 13:10:00,87.08,87.1,87.01,87.06,28901.0,68.6059,68.6217,68.5508,68.5902,28901.0
2020-02-14 13:20:00,87.07,87.14,87.02,87.13,39470.0,68.598,68.6532,68.5586,68.6453,39470.0
2020-02-14 13:30:00,87.13,87.15,87.03,87.09,27245.0,68.6453,68.6611,68.5665,68.6138,27245.0
2020-02-14 13:40:00,87.1,87.21,87.09,87.18,27244.0,68.6217,68.7083,68.6138,68.6847,27244.0
2020-02-14 13:50:00,87.18,87.27,87.17,87.24,32455.0,68.6847,68.7556,68.6768,68.732,32455.0
2020-02-14 14:00:00,87.24,87.36,87.21,87.3,37455.0,68.732,68.8265,68.7083,68.7792,37455.0
2020-02-14 14:10:00,87.3,87.32,87.17,87.18,22074.0,68.7792,68.795,68.6768,68.6847,22074.0
2020-02-14 14:20:00,87.2,87.37,87.2,87.35,13241.0,68.7005,68.8344,68.7005,68.8186,13241.0
2020-02-14 14:30:00,87.33,87.34,87.28,87.33,21961.0,68.8029,68.8108,68.7635,68.8029,21961.0
2020-02-14 14:40:00,87.32,87.46,87.31,87.45,75297.0,68.795,68.9053,68.7871,68.8974,75297.0
2020-02-14 14:50:00,87.45,87.46,87.29,87.3,34002.0,68.8974,68.9053,68.7714,68.7792,34002.0
2020-02-14 15:00:00,87.29,87.32,87.25,87.29,35017.0,68.7714,68.795,68.7399,68.7714,35017.0
2020-02-14 15:10:00,87.3,87.3,87.19,87.27,40675.0,68.7792,68.7792,68.6926,68.7556,40675.0
2020-02-14 15:20:00,87.26,87.4,87.24,87.38,42448.0,68.7477,68.858,68.732,68.8423,42448.0
2020-02-14 15:30:00,87.37,87.42,87.33,87.39,87046.0,68.8344,68.8738,68.8029,68.8502,87046.0
2020-02-14 15:40:00,87.38,87.57,87.36,87.56,90738.0,68.8423,68.992,68.8265,68.9841,90738.0
2020-02-14 15:50:00,87.56,87.61,87.43,87.46,346480.0,68.9841,69.0235,68.8817,68.9053,346480.0
2020-02-18 09:30:00,87.89,87.96,87.31,87.46,104371.0,69.2441,69.2992,68.7871,68.9053,104371.0
2020-02-18 09:40:00,87.5,87.93,87.47,87.89,45395.0,68.9368,69.2756,68.9132,69.2441,45395.0
2020-02-18 09:50:00,87.92,87.95,87.81,87.85,35250.0,69.2677,69.2913,69.181,69.2126,35250.0
2020-02-18 10:00:00,87.84,87.97,87.82,87.94,46384.0,69.2047,69.3071,69.1889,69.2835,46384.0
2020-02-18 10:10:00,87.91,88.07,87.85,87.87,43111.0,69.2598,69.3859,69.2126,69.2283,43111.0
2020-02-18 10:20:00,87.87,87.92,87.71,87.76,53776.0,69.2283,69.2677,69.1023,69.1417,53776.0
2020-02-18 10:30:00,87.77,87.8,87.59,87.67,28441.0,69.1495,69.1732,69.0077,69.0707,28441.0
2020-02-18 10:40:00,87.69,87.75,87.63,87.69,22059.0,69.0865,69.1338,69.0392,69.0865,22059.0
2020-02-18 10:50:00,87.69,87.85,87.66,87.83,29703.0,69.0865,69.2126,69.0629,69.1968,29703.0
2020-02-18 11:00:00,87.84,87.92,87.83,87.9,21379.0,69.2047,69.2677,69.1968,69.252,21379.0
2020-02-18 11:10:00,87.9,87.91,87.73,87.76,28134.0,69.252,69.2598,69.118,69.1417,28134.0
2020-02-18 11:20:00,87.77,87.94,87.74,87.93,23239.0,69.1495,69.2835,69.1259,69.2756,23239.0
2020-02-18 11:30:00,87.95,88.01,87.9,88.01,30111.0,69.2913,69.3386,69.252,69.3386,30111.0
2020-02-18 11:40:00,88.02,88.14,87.97,88.03,36454.0,69.3465,69.441,69.3071,69.3544,36454.0
2020-02-18 11:50:00,88.04,88.11,87.97,88.0,44532.0,69.3623,69.4174,69.3071,69.3307,44532.0
2020-02-18 12:00:00,88.0,88.07,87.99,88.06,19715.0,69.3307,69.3859,69.3229,69.378,19715.0
2020-02-18 12:10:00,88.07,88.3,88.07,88.3,65456.0,69.3859,69.5671,69.3859,69.5671,65456.0
2020-02-18 12:20:00,88.3,88.39,88.27,88.39,29015.0,69.5671,69.638,69.5435,69.638,29015.0
2020-02-18 12:30:00,88.39,88.42,88.36,88.38,38222.0,69.638,69.6616,69.6144,69.6301,38222.0
2020-02-18 12:40:00,88.39,88.58,88.36,88.42,94662.0,69.638,69.7877,69.6144,69.6616,94662.0
2020-02-18 12:50:00,88.42,88.53,88.38,88.42,88183.0,69.6616,69.7483,69.6301,69.6616,88183.0
2020-02-18 13:00:00,88.42,88.49,88.37,88.43,34743.0,69.6616,69.7168,69.6222,69.6695,34743.0
2020-02-18 13:10:00,88.43,88.46,88.4,88.42,32018.0,69.6695,69.6932,69.6459,69.6616,32018.0
2020-02-18 13:20:00,88.42,88.65,88.41,88.65,47921.0,69.6616,69.8428,69.6538,69.8428,47921.0
2020-02-18 13:30:00,88.65,88.76,88.48,88.55,113623.0,69.8428,69.9295,69.7089,69.7641,113623.0
2020-02-18 13:40:00,88.56,88.7,88.54,88.54,31324.0,69.7719,69.8822,69.7562,69.7562,31324.0
2020-02-18 13:50:00,88.54,88.57,88.45,88.57,24370.0,69.7562,69.7798,69.6853,69.7798,24370.0
2020-02-18 14:00:00,88.56,88.6,88.48,88.54,24029.0,69.7719,69.8034,69.7089,69.7562,24029.0
2020-02-18 14:10:00,88.55,88.65,88.54,88.59,29219.0,69.7641,69.8428,69.7562,69.7956,29219.0
2020-02-18 14:20:00,88.59,88.67,88.51,88.59,27946.0,69.7956,69.8586,69.7325,69.7956,27946.0
2020-02-18 14:30:00,88.6,88.63,88.5,88.52,31453.0,69.8034,69.8271,69.7247,69.7404,31453.0
2020-02-18 14:40:00,88.51,88.65,88.51,88.65,56144.0,69.7325,69.8428,69.7325,69.8428,56144.0
2020-02-18 14:50:00,88.64,88.74,88.64,88.74,55115.0,69.835,69.9137,69.835,69.9137,55115.0
2020-02-18 15:00:00,88.73,88.73,88.62,88.68,41030.0,69.9059,69.9059,69.8192,69.8665,41030.0
2020-02-18 15:10:00,88.67,88.76,88.66,88.7,41881.0,69.8586,69.9295,69.8507,69.8822,41881.0
2020-02-18 15:20:00,88.71,88.74,88.64,88.73,48155.0,69.8901,69.9137,69.835,69.9059,48155.0
2020-02-18 15:30:00,88.73,88.82,88.67,88.78,82392.0,69.9059,69.9768,69.8586,69.9453,82392.0
2020-02-18 15:40:00,88.76,88.87,88.76,88.82,88867.0,69.9295,70.0162,69.9295,69.9768,88867.0
2020-02-18 15:50:00,88.81,89.01,88.77,89.0,442014.0,69.9689,70.1265,69.9374,70.1186,442014.0
2020-02-19 09:30:00,88.98,89.2,88.85,89.07,67145.0,70.1028,70.2762,70.0004,70.1737,67145.0
2020-02-19 09:40:00,89.07,89.14,88.97,89.07,27639.0,70.1737,70.2289,70.095,70.1737,27639.0
2020-02-19 09:50:00,89.06,89.06,88.75,88.76,61220.0,70.1659,70.1659,69.9216,69.9295,61220.0
2020-02-19 10:00:00,88.76,88.83,88.61,88.69,74677.0,69.9295,69.9847,69.8113,69.8744,74677.0
2020-02-19 10:10:00,88.68,88.8,88.64,88.8,28673.0,69.8665,69.961,69.835,69.961,28673.0
2020-02-19 10:20:00,88.82,88.91,88.71,88.75,51314.0,69.9768,70.0477,69.8901,69.9216,51314.0
2020-02-19 10:30:00,88.76,88.83,88.68,88.78,22244.0,69.9295,69.9847,69.8665,69.9453,22244.0
2020-02-19 10:40:00,88.79,88.79,88.61,88.63,22453.0,69.9531,69.9531,69.8113,69.8271,22453.0
2020-02-19 10:50:00,88.64,88.72,88.64,88.64,21981.0,69.835,69.898,69.835,69.835,21981.0
2020-02-19 11:00:00,88.64,88.67,88.42,88.42,60950.0,69.835,69.8586,69.6616,69.6616,60950.0
2020-02-19 11:10:00,88.42,88.43,88.33,88.33,39498.0,69.6616,69.6695,69.5907,69.5907,39498.0
2020-02-19 11:20:00,88.33,88.33,87.96,87.97,68313.0,69.5907,69.5907,69.2992,69.3071,68313.0
2020-02-19 11:30:00,87.97,88.13,87.91,88.06,57370.0,69.3071,69.4332,69.2598,69.378,57370.0
2020-02-19 11:40:00,88.06,88.06,87.89,87.98,38022.0,69.378,69.378,69.2441,69.315,38022.0
2020-02-19 11:50:00,87.98,88.09,87.96,88.08,47166.0,69.315,69.4016,69.2992,69.3938,47166.0
2020-02-19 12:00:00,88.07,88.12,88.01,88.03,13487.0,69.3859,69.4253,69.3386,69.3544,13487.0
2020-02-19 12:10:00,88.02,88.04,87.98,88.03,16793.0,69.3465,69.3623,69.315,69.3544,16793.0
2020-02-19 12:20:00,88.04,88.12,88.04,88.06,18011.0,69.3623,69.4253,69.3623,69.378,18011.0
2020-02-19 12:30:00,88.04,88.15,88.01,88.12,21654.0,69.3623,69.4489,69.3386,69.4253,21654.0
2020-02-19 12:40:00,88.12,88.15,88.0,88.04,75580.0,69.4253,69.4489,69.3307,69.3623,75580.0
2020-02-19 12:50:00,88.05,88.05,87.9,87.94,30015.0,69.3701,69.3701,69.252,69.2835,30015.0
2020-02-19 13:00:00,87.95,87.97,87.76,87.76,68876.0,69.2913,69.3071,69.1417,69.1417,68876.0
2020-02-19 13:10:00,87.77,87.79,87.66,87.73,48570.0,69.1495,69.1653,69.0629,69.118,48570.0
2020-02-19 13:20:00,87.72,87.75,87.68,87.69,29737.0,69.1101,69.1338,69.0786,69.0865,29737.0
2020-02-19 13:30:00,87.7,87.73,87.67,87.7,18438.0,69.0944,69.118,69.0707,69.0944,18438.0
2020-02-19 13:40:00,87.72,87.76,87.7,87.74,21778.0,69.1101,69.1417,69.0944,69.1259,21778.0
2020-02-19 13:50:00,87.73,87.83,87.72,87.82,21481.0,69.118,69.1968,69.1101,69.1889,21481.0
2020-02-19 14:00:00,87.81,88.03,87.8,88.02,25468.0,69.181,69.3544,69.1732,69.3465,25468.0
2020-02-19 14:10:00,88.02,88.08,87.96,87.99,34061.0,69.3465,69.3938,69.2992,69.3229,34061.0
2020-02-19 14:20:00,87.99,88.0,87.95,87.97,13730.0,69.3229,69.3307,69.2913,69.3071,13730.0
2020-02-19 14:30:00,87.97,88.0,87.9,87.93,18516.0,69.3071,69.3307,69.252,69.2756,18516.0
2020-02-19 14:40:00,87.94,87.99,87.92,87.95,28694.0,69.2835,69.3229,69.2677,69.2913,28694.0
2020-02-19 14:50:00,87.96,87.97,87.85,87.85,23660.0,69.2992,69.3071,69.2126,69.2126,23660.0
2020-02-19 15:00:00,87.85,87.9,87.82,87.89,60942.0,69.2126,69.252,69.1889,69.2441,60942.0
2020-02-19 15:10:00,87.88,88.0,87.84,87.97,54160.0,69.2362,69.3307,69.2047,69.3071,54160.0
2020-02-19 15:20:00,87.97,88.02,87.96,88.01,43419.0,69.3071,69.3465,69.2992,69.3386,43419.0
2020-02-19 15:30:00,88.01,88.1,88.0,88.04,73502.0,69.3386,69.4095,69.3307,69.3623,73502.0
2020-02-19 15:40:00,88.05,88.06,87.8,87.83,88988.0,69.3701,69.378,69.1732,69.1968,88988.0
2020-02-19 15:50:00,87.83,87.91,87.8,87.84,235515.0,69.1968,69.2598,69.1732,69.2047,235515.0
2020-02-20 09:30:00,87.8,88.02,87.72,87.96,72251.0,69.1732,69.3465,69.1101,69.2992,72251.0
2020-02-20 09:40:00,87.99,88.09,87.91,88.03,54531.0,69.3229,69.4016,69.2598,69.3544,54531.0
2020-02-20 09:50:00,88.02,88.2,87.96,88.17,61083.0,69.3465,69.4883,69.2992,69.4647,61083.0
2020-02-20 10:00:00,88.17,88.34,88.14,88.29,56961.0,69.4647,69.5986,69.441,69.5592,56961.0
2020-02-20 10:10:00,88.29,88.35,88.19,88.2,29920.0,69.5592,69.6065,69.4804,69.4883,29920.0
2020-02-20 10:20:00,88.19,88.4,88.19,88.37,27411.0,69.4804,69.6459,69.4804,69.6222,27411.0
2020-02-20 10:30:00,88.37,88.47,88.36,88.46,26387.0,69.6222,69.701,69.6144,69.6932,26387.0
2020-02-20 10:40:00,88.47,88.56,88.46,88.49,72628.0,69.701,69.7719,69.6932,69.7168,72628.0
2020-02-20 10:50:00,88.5,88.62,88.5,88.58,48170.0,69.7247,69.8192,69.7247,69.7877,48170.0
2020-02-20 11:00:00,88.58,88.59,88.35,88.37,92563.0,69.7877,69.7956,69.6065,69.6222,92563.0
2020-02-20 11:10:00,88.37,88.46,88.28,88.33,38928.0,69.6222,69.6932,69.5513,69.5907,38928.0
2020-02-20 11:20:00,88.31,88.33,88.16,88.24,95667.0,69.575,69.5907,69.4568,69.5198,95667.0
2020-02-20 11:30:00,88.23,88.28,87.98,88.2,44284.0,69.5119,69.5513,69.315,69.4883,44284.0
2020-02-20 11:40:00,88.2,88.45,88.19,88.45,27796.0,69.4883,69.6853,69.4804,69.6853,27796.0
2020-02-20 11:50:00,88.44,88.58,88.41,88.54,29280.0,69.6774,69.7877,69.6538,69.7562,29280.0
2020-02-20 12:00:00,88.53,88.55,88.3,88.3,38888.0,69.7483,69.7641,69.5671,69.5671,38888.0
2020-02-20 12:10:00,88.31,88.54,88.31,88.41,32323.0,69.575,69.7562,69.575,69.6538,32323.0
2020-02-20 12:20:00,88.4,88.5,88.4,88.5,35437.0,69.6459,69.7247,69.6459,69.7247,35437.0
2020-02-20 12:30:00,88.5,88.6,88.44,88.58,32918.0,69.7247,69.8034,69.6774,69.7877,32918.0
2020-02-20 12:40:00,88.58,88.62,88.53,88.55,42297.0,69.7877,69.8192,69.7483,69.7641,42297.0
2020-02-20 12:50:00,88.54,88.55,88.41,88.53,46901.0,69.7562,69.7641,69.6538,69.7483,46901.0
2020-02-20 13:00:00,88.52,88.59,88.48,88.59,20977.0,69.7404,69.7956,69.7089,69.7956,20977.0
2020-02-20 13:10:00,88.58,88.7,88.56,88.65,31490.0,69.7877,69.8822,69.7719,69.8428,31490.0
2020-02-20 13:20:00,88.65,88.72,88.63,88.69,19590.0,69.8428,69.898,69.8271,69.8744,19590.0
2020-02-20 13:30:00,88.7,88.82,88.63,88.69,35784.0,69.8822,69.9768,69.8271,69.8744,35784.0
2020-02-20 13:40:00,88.72,88.77,88.69,88.7,24255.0,69.898,69.9374,69.8744,69.8822,24255.0
2020-02-20 13:50:00,88.69,88.71,88.57,88.67,39200.0,69.8744,69.8901,69.7798,69.8586,39200.0
2020-02-20 14:00:00,88.67,88.79,88.66,88.79,21029.0,69.8586,69.9531,69.8507,69.9531,21029.0
2020-02-20 14:10:00,88.8,88.82,88.74,88.75,19402.0,69.961,69.9768,69.9137,69.9216,19402.0
2020-02-20 14:20:00,88.75,88.85,88.74,88.76,26918.0,69.9216,70.0004,69.9137,69.9295,26918.0
2020-02-20 14:30:00,88.75,88.84,88.75,88.8,23392.0,69.9216,69.9925,69.9216,69.961,23392.0
2020-02-20 14:40:00,88.81,88.87,88.79,88.87,49538.0,69.9689,70.0162,69.9531,70.0162,49538.0
2020-02-20 14:50:00,88.87,89.01,88.85,88.95,72900.0,70.0162,70.1265,70.0004,70.0792,72900.0
2020-02-20 15:00:00,88.93,88.94,88.86,88.89,42834.0,70.0634,70.0713,70.0083,70.0319,42834.0
2020-02-20 15:10:00,88.9,88.91,88.81,88.89,64661.0,70.0398,70.0477,69.9689,70.0319,64661.0
2020-02-20 15:20:00,88.89,88.98,88.86,88.9,53025.0,70.0319,70.1028,70.0083,70.0398,53025.0
2020-02-20 15:30:00,88.9,89.0,88.88,88.92,74286.0,70.0398,70.1186,70.024,70.0556,74286.0
2020-02-20 15:40:00,88.93,89.01,88.91,89.01,80623.0,70.0634,70.1265,70.0477,70.1265,80623.0
2020-02-20 15:50:00,89.01,89.32,89.01,89.24,371270.0,70.1265,70.3707,70.1265,70.3077,371270.0
2020-02-21 09:30:00,89.05,89.51,89.05,89.32,186344.0,70.158,70.5204,70.158,70.3707,186344.0
2020-02-21 09:40:00,89.3,89.59,89.23,89.58,35388.0,70.3549,70.5834,70.2998,70.5755,35388.0
2020-02-21 09:50:00,89.58,89.65,89.25,89.31,53153.0,70.5755,70.6307,70.3156,70.3628,53153.0
2020-02-21 10:00:00,89.3,89.38,89.17,89.3,67611.0,70.3549,70.418,70.2525,70.3549,67611.0
2020-02-21 10:10:00,89.31,89.48,89.25,89.42,50713.0,70.3628,70.4968,70.3156,70.4495,50713.0
2020-02-21 10:20:00,89.43,89.43,88.97,89.01,35416.0,70.4574,70.4574,70.095,70.1265,35416.0
2020-02-21 10:30:00,89.02,89.09,88.9,89.04,33583.0,70.1343,70.1895,70.0398,70.1501,33583.0
2020-02-21 10:40:00,89.02,89.22,89.01,89.2,26302.0,70.1343,70.2919,70.1265,70.2762,26302.0
2020-02-21 10:50:00,89.2,89.25,89.14,89.25,27382.0,70.2762,70.3156,70.2289,70.3156,27382.0
2020-02-21 11:00:00,89.25,89.43,89.23,89.43,15333.0,70.3156,70.4574,70.2998,70.4574,15333.0
2020-02-21 11:10:00,89.42,89.42,89.3,89.42,22584.0,70.4495,70.4495,70.3549,70.4495,22584.0
2020-02-21 11:20:00,89.42,89.49,89.35,89.39,18129.0,70.4495,70.5046,70.3943,70.4259,18129.0
2020-02-21 11:30:00,89.41,89.54,89.39,89.53,22448.0,70.4416,70.544,70.4259,70.5361,22448.0
2020-02-21 11:40:00,89.52,89.65,89.51,89.6,30128.0,70.5283,70.6307,70.5204,70.5913,30128.0
2020-02-21 11:50:00,89.6,89.65,89.51,89.59,30602.0,70.5913,70.6307,70.5204,70.5834,30602.0
2020-02-21 12:00:00,89.57,89.57,89.42,89.43,32937.0,70.5677,70.5677,70.4495,70.4574,32937.0
2020-02-21 12:10:00,89.42,89.46,89.38,89.45,17414.0,70.4495,70.481,70.418,70.4731,17414.0
2020-02-21 12:20:00,89.45,89.51,89.43,89.46,37188.0,70.4731,70.5204,70.4574,70.481,37188.0
2020-02-21 12:30:00,89.47,89.6,89.45,89.6,12625.0,70.4889,70.5913,70.4731,70.5913,12625.0
2020-02-21 12:40:00,89.59,89.65,89.56,89.65,37865.0,70.5834,70.6307,70.5598,70.6307,37865.0
2020-02-21 12:50:00,89.64,89.73,89.6,89.63,45873.0,70.6228,70.6937,70.5913,70.6149,45873.0
2020-02-21 13:00:00,89.63,89.7,89.62,89.65,22384.0,70.6149,70.6701,70.6071,70.6307,22384.0
2020-02-21 13:10:00,89.64,89.7,89.53,89.55,38809.0,70.6228,70.6701,70.5361,70.5519,38809.0
2020-02-21 13:20:00,89.55,89.58,89.47,89.48,16786.0,70.5519,70.5755,70.4889,70.4968,16786.0
2020-02-21 13:30:00,89.49,89.6,89.49,89.56,16992.0,70.5046,70.5913,70.5046,70.5598,16992.0
2020-02-21 13:40:00,89.57,89.63,89.54,89.6,18502.0,70.5677,70.6149,70.544,70.5913,18502.0
2020-02-21 13:50:00,89.59,89.64,89.47,89.6,29377.0,70.5834,70.6228,70.4889,70.5913,29377.0
2020-02-21 14:00:00,89.6,89.71,89.58,89.68,39398.0,70.5913,70.678,70.5755,70.6543,39398.0
2020-02-21 14:10:00,89.68,89.75,89.63,89.65,25692.0,70.6543,70.7095,70.6149,70.6307,25692.0
2020-02-21 14:20:00,89.65,89.72,89.56,89.67,62219.0,70.6307,70.6858,70.5598,70.6464,62219.0
2020-02-21 14:30:00,89.69,89.74,89.6,89.64,23647.0,70.6622,70.7016,70.5913,70.6228,23647.0
2020-02-21 14:40:00,89.63,89.68,89.6,89.64,20825.0,70.6149,70.6543,70.5913,70.6228,20825.0
2020-02-21 14:50:00,89.63,89.68,89.6,89.68,35551.0,70.6149,70.6543,70.5913,70.6543,35551.0
2020-02-21 15:00:00,89.69,89.74,89.55,89.58,28954.0,70.6622,70.7016,70.5519,70.5755,28954.0
2020-02-21 15:10:00,89.58,89.64,89.55,89.63,40563.0,70.5755,70.6228,70.5519,70.6149,40563.0
2020-02-21 15:20:00,89.63,89.68,89.59,89.66,33883.0,70.6149,70.6543,70.5834,70.6386,33883.0
2020-02-21 15:30:00,89.66,89.67,89.48,89.54,57705.0,70.6386,70.6464,70.4968,70.544,57705.0
2020-02-21 15:40:00,89.54,89.62,89.47,89.58,97099.0,70.544,70.6071,70.4889,70.5755,97099.0
2020-02-21 15:50:00,89.58,89.67,89.35,89.38,266505.0,70.5755,70.6464,70.3943,70.418,266505.0
2020-02-24 09:30:00,89.04,89.59,88.85,89.06,128742.0,70.1501,70.5834,70.0004,70.1659,128742.0
2020-02-24 09:40:00,89.03,89.82,89.03,89.77,64650.0,70.1422,70.7646,70.1422,70.7252,64650.0
2020-02-24 09:50:00,89.77,89.91,89.4,89.43,119039.0,70.7252,70.8355,70.4337,70.4574,119039.0
2020-02-24 10:00:00,89.43,89.53,89.28,89.33,53447.0,70.4574,70.5361,70.3392,70.3786,53447.0
2020-02-24 10:10:00,89.32,89.34,89.01,89.08,44432.0,70.3707,70.3865,70.1265,70.1816,44432.0
2020-02-24 10:20:00,89.1,89.19,89.05,89.16,34394.0,70.1974,70.2683,70.158,70.2446,34394.0
2020-02-24 10:30:00,89.15,89.29,89.14,89.29,28685.0,70.2368,70.3471,70.2289,70.3471,28685.0
2020-02-24 10:40:00,89.3,89.48,89.27,89.31,39419.0,70.3549,70.4968,70.3313,70.3628,39419.0
2020-02-24 10:50:00,89.32,89.47,89.31,89.4,24356.0,70.3707,70.4889,70.3628,70.4337,24356.0
2020-02-24 11:00:00,89.4,89.59,89.4,89.53,47899.0,70.4337,70.5834,70.4337,70.5361,47899.0
2020-02-24 11:10:00,89.53,90.87,89.53,90.8,345428.0,70.5361,71.5919,70.5361,71.5367,345428.0
2020-02-24 11:20:00,90.81,90.89,90.29,90.42,165503.0,71.5446,71.6076,71.1349,71.2373,165503.0
2020-02-24 11:30:00,90.42,90.54,90.26,90.26,78570.0,71.2373,71.3319,71.1113,71.1113,78570.0
2020-02-24 11:40:00,90.26,90.45,90.06,90.18,87552.0,71.1113,71.261,70.9537,71.0483,87552.0
2020-02-24 11:50:00,90.19,90.33,90.07,90.32,67738.0,71.0561,71.1664,70.9616,71.1586,67738.0
2020-02-24 12:00:00,90.33,90.33,90.12,90.16,31823.0,71.1664,71.1664,71.001,71.0325,31823.0
2020-02-24 12:10:00,90.17,90.17,90.08,90.13,33091.0,71.0404,71.0404,70.9695,71.0089,33091.0
2020-02-24 12:20:00,90.12,90.15,89.93,90.01,50271.0,71.001,71.0246,70.8513,70.9143,50271.0
2020-02-24 12:30:00,90.0,90.01,89.76,89.82,46405.0,70.9064,70.9143,70.7174,70.7646,46405.0
2020-02-24 12:40:00,89.84,90.03,89.83,89.96,40222.0,70.7804,70.9301,70.7725,70.8749,40222.0
2020-02-24 12:50:00,89.96,90.03,89.89,89.91,50518.0,70.8749,70.9301,70.8198,70.8355,50518.0
2020-02-24 13:00:00,89.89,90.3,89.7,89.76,263311.0,70.8198,71.1428,70.6701,70.7174,263311.0
2020-02-24 13:10:00,89.79,89.79,89.36,89.4,54888.0,70.741,70.741,70.4022,70.4337,54888.0
2020-02-24 13:20:00,89.41,89.54,89.32,89.52,45438.0,70.4416,70.544,70.3707,70.5283,45438.0
2020-02-24 13:30:00,89.51,89.85,89.47,89.81,35210.0,70.5204,70.7883,70.4889,70.7567,35210.0
2020-02-24 13:40:00,89.79,90.2,89.79,90.19,55307.0,70.741,71.064,70.741,71.0561,55307.0
2020-02-24 13:50:00,90.19,90.22,90.07,90.2,42446.0,71.0561,71.0798,70.9616,71.064,42446.0
2020-02-24 14:00:00,90.2,90.21,90.07,90.11,41222.0,71.064,71.0719,70.9616,70.9931,41222.0
2020-02-24 14:10:00,90.13,90.18,90.07,90.16,41230.0,71.0089,71.0483,70.9616,71.0325,41230.0
2020-02-24 14:20:00,90.17,90.27,90.13,90.23,80974.0,71.0404,71.1192,71.0089,71.0876,80974.0
2020-02-24 14:30:00,90.23,90.28,90.18,90.28,82321.0,71.0876,71.127,71.0483,71.127,82321.0
2020-02-24 14:40:00,90.27,90.33,90.17,90.2,130164.0,71.1192,71.1664,71.0404,71.064,130164.0
2020-02-24 14:50:00,90.19,90.28,90.06,90.27,39421.0,71.0561,71.127,70.9537,71.1192,39421.0
2020-02-24 15:00:00,90.28,90.3,90.15,90.23,60022.0,71.127,71.1428,71.0246,71.0876,60022.0
2020-02-24 15:10:00,90.22,90.24,90.12,90.24,50652.0,71.0798,71.0955,71.001,71.0955,50652.0
2020-02-24 15:20:00,90.23,90.26,90.13,90.19,55243.0,71.0876,71.1113,71.0089,71.0561,55243.0
2020-02-24 15:30:00,90.19,90.29,90.0,90.11,156675.0,71.0561,71.1349,70.9064,70.9931,156675.0
2020-02-24 15:40:00,90.11,90.24,90.01,90.24,209760.0,70.9931,71.0955,70.9143,71.0955,209760.0
2020-02-24 15:50:00,90.23,90.23,89.8,89.81,502970.0,71.0876,71.0876,70.7489,70.7567,502970.0
2020-02-25 09:30:00,89.8,90.14,89.73,89.95,106772.0,70.7489,71.0167,70.6937,70.867,106772.0
2020-02-25 09:40:00,89.95,90.12,89.83,90.03,81254.0,70.867,71.001,70.7725,70.9301,81254.0
2020-02-25 09:50:00,90.03,90.08,89.86,89.91,47596.0,70.9301,70.9695,70.7961,70.8355,47596.0
2020-02-25 10:00:00,89.94,90.07,89.85,90.01,87322.0,70.8592,70.9616,70.7883,70.9143,87322.0
2020-02-25 10:10:00,89.98,90.12,89.9,90.02,51516.0,70.8907,71.001,70.8277,70.9222,51516.0
2020-02-25 10:20:00,90.04,90.05,89.78,89.8,94206.0,70.938,70.9458,70.7331,70.7489,94206.0
2020-02-25 10:30:00,89.79,89.82,89.44,89.44,142659.0,70.741,70.7646,70.4652,70.4652,142659.0
2020-02-25 10:40:00,89.45,89.74,89.41,89.54,51243.0,70.4731,70.7016,70.4416,70.544,51243.0
2020-02-25 10:50:00,89.54,89.62,89.37,89.59,73083.0,70.544,70.6071,70.4101,70.5834,73083.0
2020-02-25 11:00:00,89.61,89.88,89.6,89.69,58442.0,70.5992,70.8119,70.5913,70.6622,58442.0
2020-02-25 11:10:00,89.73,89.82,89.49,89.52,40329.0,70.6937,70.7646,70.5046,70.5283,40329.0
2020-02-25 11:20:00,89.51,89.56,89.38,89.5,23377.0,70.5204,70.5598,70.418,70.5125,23377.0
2020-02-25 11:30:00,89.5,89.59,89.33,89.58,26071.0,70.5125,70.5834,70.3786,70.5755,26071.0
2020-02-25 11:40:00,89.58,89.58,89.34,89.57,19255.0,70.5755,70.5755,70.3865,70.5677,19255.0
2020-02-25 11:50:00,89.57,89.63,89.42,89.45,25871.0,70.5677,70.6149,70.4495,70.4731,25871.0
2020-02-25 12:00:00,89.45,89.52,89.31,89.32,46774.0,70.4731,70.5283,70.3628,70.3707,46774.0
2020-02-25 12:10:00,89.31,89.35,89.12,89.17,46819.0,70.3628,70.3943,70.2131,70.2525,46819.0
2020-02-25 12:20:00,89.17,89.17,88.93,89.0,43848.0,70.2525,70.2525,70.0634,70.1186,43848.0
2020-02-25 12:30:00,88.99,89.17,88.97,89.09,23327.0,70.1107,70.2525,70.095,70.1895,23327.0
2020-02-25 12:40:00,89.1,89.12,88.76,88.82,48955.0,70.1974,70.2131,69.9295,69.9768,48955.0
2020-02-25 12:50:00,88.81,88.81,88.56,88.69,44811.0,69.9689,69.9689,69.7719,69.8744,44811.0
2020-02-25 13:00:00,88.65,88.84,88.55,88.78,81829.0,69.8428,69.9925,69.7641,69.9453,81829.0
2020-02-25 13:10:00,88.82,88.92,88.63,88.64,24726.0,69.9768,70.0556,69.8271,69.835,24726.0
2020-02-25 13:20:00,88.64,88.74,88.57,88.57,28089.0,69.835,69.9137,69.7798,69.7798,28089.0
2020-02-25 13:30:00,88.55,88.61,88.42,88.53,62536.0,69.7641,69.8113,69.6616,69.7483,62536.0
2020-02-25 13:40:00,88.51,88.6,88.44,88.53,47092.0,69.7325,69.8034,69.6774,69.7483,47092.0
2020-02-25 13:50:00,88.54,88.67,88.44,88.44,26738.0,69.7562,69.8586,69.6774,69.6774,26738.0
2020-02-25 14:00:00,88.46,88.48,87.9,87.99,60077.0,69.6932,69.7089,69.252,69.3229,60077.0
2020-02-25 14:10:00,88.0,88.24,87.94,87.99,59955.0,69.3307,69.5198,69.2835,69.3229,59955.0
2020-02-25 14:20:00,87.96,88.05,87.85,87.9,44454.0,69.2992,69.3701,69.2126,69.252,44454.0
2020-02-25 14:30:00,87.94,87.94,87.68,87.9,62742.0,69.2835,69.2835,69.0786,69.252,62742.0
2020-02-25 14:40:00,87.9,88.11,87.76,88.05,67689.0,69.252,69.4174,69.1417,69.3701,67689.0
2020-02-25 14:50:00,88.06,88.18,87.97,88.03,71010.0,69.378,69.4726,69.3071,69.3544,71010.0
2020-02-25 15:00:00,88.04,88.26,88.03,88.19,60139.0,69.3623,69.5356,69.3544,69.4804,60139.0
2020-02-25 15:10:00,88.19,88.22,88.02,88.11,59606.0,69.4804,69.5041,69.3465,69.4174,59606.0
2020-02-25 15:20:00,88.13,88.14,87.87,87.98,83864.0,69.4332,69.441,69.2283,69.315,83864.0
2020-02-25 15:30:00,87.97,87.98,87.54,87.65,119173.0,69.3071,69.315,68.9683,69.055,119173.0
2020-02-25 15:40:00,87.66,88.16,87.66,88.04,140529.0,69.0629,69.4568,69.0629,69.3623,140529.0
2020-02-25 15:50:00,88.04,88.05,87.71,87.78,369063.0,69.3623,69.3701,69.1023,69.1574,369063.0
2020-02-26 09:30:00,88.2,88.49,87.75,88.47,130155.0,69.4883,69.7168,69.1338,69.701,130155.0
2020-02-26 09:40:00,88.46,88.57,88.23,88.23,52313.0,69.6932,69.7798,69.5119,69.5119,52313.0
2020-02-26 09:50:00,88.21,88.21,87.93,88.1,66105.0,69.4962,69.4962,69.2756,69.4095,66105.0
2020-02-26 10:00:00,88.04,88.09,87.6,87.95,93260.0,69.3623,69.4016,69.0156,69.2913,93260.0
2020-02-26 10:10:00,87.98,88.17,87.71,88.15,47609.0,69.315,69.4647,69.1023,69.4489,47609.0
2020-02-26 10:20:00,88.17,88.44,88.15,88.37,42598.0,69.4647,69.6774,69.4489,69.6222,42598.0
2020-02-26 10:30:00,88.3,88.49,88.23,88.31,27144.0,69.5671,69.7168,69.5119,69.575,27144.0
2020-02-26 10:40:00,88.29,88.61,88.22,88.56,34779.0,69.5592,69.8113,69.5041,69.7719,34779.0
2020-02-26 10:50:00,88.58,88.77,88.58,88.73,53267.0,69.7877,69.9374,69.7877,69.9059,53267.0
2020-02-26 11:00:00,88.71,88.8,88.6,88.6,27299.0,69.8901,69.961,69.8034,69.8034,27299.0
2020-02-26 11:10:00,88.59,88.65,88.53,88.57,30100.0,69.7956,69.8428,69.7483,69.7798,30100.0
2020-02-26 11:20:00,88.59,88.61,88.45,88.51,37636.0,69.7956,69.8113,69.6853,69.7325,37636.0
2020-02-26 11:30:00,88.51,88.51,88.19,88.34,60850.0,69.7325,69.7325,69.4804,69.5986,60850.0
2020-02-26 11:40:00,88.36,88.4,88.16,88.17,32125.0,69.6144,69.6459,69.4568,69.4647,32125.0
2020-02-26 11:50:00,88.18,88.18,87.92,87.97,43800.0,69.4726,69.4726,69.2677,69.3071,43800.0
2020-02-26 12:00:00,87.99,88.01,87.65,87.66,76732.0,69.3229,69.3386,69.055,69.0629,76732.0
2020-02-26 12:10:00,87.65,87.66,87.45,87.52,65919.0,69.055,69.0629,68.8974,68.9526,65919.0
2020-02-26 12:20:00,87.49,87.58,87.36,87.58,60581.0,68.9289,68.9998,68.8265,68.9998,60581.0
2020-02-26 12:30:00,87.58,87.83,87.57,87.8,41408.0,68.9998,69.1968,68.992,69.1732,41408.0
2020-02-26 12:40:00,87.79,87.91,87.75,87.87,25650.0,69.1653,69.2598,69.1338,69.2283,25650.0
2020-02-26 12:50:00,87.86,87.92,87.66,87.75,34965.0,69.2204,69.2677,69.0629,69.1338,34965.0
2020-02-26 13:00:00,87.75,87.87,87.72,87.73,20083.0,69.1338,69.2283,69.1101,69.118,20083.0
2020-02-26 13:10:00,87.73,87.76,87.63,87.69,33531.0,69.118,69.1417,69.0392,69.0865,33531.0
2020-02-26 13:20:00,87.68,87.75,87.6,87.7,34137.0,69.0786,69.1338,69.0156,69.0944,34137.0
2020-02-26 13:30:00,87.68,87.68,87.35,87.37,58188.0,69.0786,69.0786,68.8186,68.8344,58188.0
2020-02-26 13:40:00,87.35,87.6,87.29,87.51,50984.0,68.8186,69.0156,68.7714,68.9447,50984.0
2020-02-26 13:50:00,87.44,87.49,87.03,87.07,27118.0,68.8895,68.9289,68.5665,68.598,27118.0
2020-02-26 14:00:00,87.07,87.27,86.95,87.17,55772.0,68.598,68.7556,68.5035,68.6768,55772.0
2020-02-26 14:10:00,87.19,87.44,87.12,87.27,41156.0,68.6926,68.8895,68.6374,68.7556,41156.0
2020-02-26 14:20:00,87.3,87.4,87.25,87.25,51923.0,68.7792,68.858,68.7399,68.7399,51923.0
2020-02-26 14:30:00,87.26,87.41,87.09,87.35,31598.0,68.7477,68.8659,68.6138,68.8186,31598.0
2020-02-26 14:40:00,87.33,87.36,87.17,87.21,37618.0,68.8029,68.8265,68.6768,68.7083,37618.0
2020-02-26 14:50:00,87.23,87.24,87.05,87.08,42294.0,68.7241,68.732,68.5823,68.6059,42294.0
2020-02-26 15:00:00,87.09,87.21,86.96,87.13,50202.0,68.6138,68.7083,68.5114,68.6453,50202.0
2020-02-26 15:10:00,87.15,87.35,87.09,87.16,42436.0,68.6611,68.8186,68.6138,68.6689,42436.0
2020-02-26 15:20:00,87.17,87.19,86.73,86.83,93010.0,68.6768,68.6926,68.3302,68.409,93010.0
2020-02-26 15:30:00,86.8,87.15,86.8,87.14,105253.0,68.3853,68.6611,68.3853,68.6532,105253.0
2020-02-26 15:40:00,87.15,87.22,86.96,87.09,100369.0,68.6611,68.7162,68.5114,68.6138,100369.0
2020-02-26 15:50:00,87.08,87.12,86.71,86.77,283132.0,68.6059,68.6374,68.3144,68.3617,283132.0
2020-02-27 09:30:00,85.42,85.72,85.19,85.49,259541.0,68.0764,68.3155,67.8931,68.1322,259541.0
2020-02-27 09:40:00,85.5,85.55,84.85,85.05,105459.0,68.1401,68.18,67.6221,67.7815,105459.0
2020-02-27 09:50:00,85.06,85.21,84.85,84.93,88541.0,67.7895,67.909,67.6221,67.6859,88541.0
2020-02-27 10:00:00,84.96,85.06,84.55,84.72,77870.0,67.7098,67.7895,67.383,67.5185,77870.0
2020-02-27 10:10:00,84.7,84.7,84.35,84.4,68593.0,67.5026,67.5026,67.2236,67.2635,68593.0
2020-02-27 10:20:00,84.41,84.47,83.98,84.2,130038.0,67.2715,67.3193,66.9288,67.1041,130038.0
2020-02-27 10:30:00,84.21,84.22,83.72,84.17,100431.0,67.1121,67.12,66.7216,67.0802,100431.0
2020-02-27 10:40:00,84.19,84.49,83.97,84.49,63808.0,67.0961,67.3352,66.9208,67.3352,63808.0
2020-02-27 10:50:00,84.48,84.8,84.44,84.71,76847.0,67.3272,67.5823,67.2954,67.5105,76847.0
2020-02-27 11:00:00,84.71,84.87,84.53,84.68,52275.0,67.5105,67.6381,67.3671,67.4866,52275.0
2020-02-27 11:10:00,84.68,84.71,84.42,84.7,44130.0,67.4866,67.5105,67.2794,67.5026,44130.0
2020-02-27 11:20:00,84.68,84.68,84.27,84.39,35759.0,67.4866,67.4866,67.1599,67.2555,35759.0
2020-02-27 11:30:00,84.36,84.41,83.97,84.01,62781.0,67.2316,67.2715,66.9208,66.9527,62781.0
2020-02-27 11:40:00,84.0,84.14,83.87,84.05,41658.0,66.9447,67.0563,66.8411,66.9846,41658.0
2020-02-27 11:50:00,84.09,84.37,84.03,84.3,34195.0,67.0164,67.2396,66.9686,67.1838,34195.0
2020-02-27 12:00:00,84.3,84.39,84.09,84.37,26015.0,67.1838,67.2555,67.0164,67.2396,26015.0
2020-02-27 12:10:00,84.37,84.68,84.35,84.66,34074.0,67.2396,67.4866,67.2236,67.4707,34074.0
2020-02-27 12:20:00,84.65,84.65,84.21,84.52,34944.0,67.4627,67.4627,67.1121,67.3591,34944.0
2020-02-27 12:30:00,84.5,84.93,84.46,84.89,57916.0,67.3432,67.6859,67.3113,67.654,57916.0
2020-02-27 12:40:00,84.85,84.89,84.49,84.69,36993.0,67.6221,67.654,67.3352,67.4946,36993.0
2020-02-27 12:50:00,84.67,84.84,84.58,84.6,65464.0,67.4787,67.6142,67.4069,67.4229,65464.0
2020-02-27 13:00:00,84.59,84.9,84.46,84.88,37760.0,67.4149,67.662,67.3113,67.646,37760.0
2020-02-27 13:10:00,84.88,84.91,84.6,84.69,25582.0,67.646,67.6699,67.4229,67.4946,25582.0
2020-02-27 13:20:00,84.65,84.69,84.3,84.32,23342.0,67.4627,67.4946,67.1838,67.1997,23342.0
2020-02-27 13:30:00,84.32,84.42,83.95,84.05,50629.0,67.1997,67.2794,66.9049,66.9846,50629.0
2020-02-27 13:40:00,84.05,84.12,83.6,83.68,63035.0,66.9846,67.0403,66.6259,66.6897,63035.0
2020-02-27 13:50:00,83.7,83.89,83.4,83.44,59662.0,66.7056,66.857,66.4665,66.4984,59662.0
2020-02-27 14:00:00,83.45,83.56,83.2,83.21,37040.0,66.5064,66.594,66.3071,66.3151,37040.0
2020-02-27 14:10:00,83.2,83.48,83.14,83.22,40939.0,66.3071,66.5303,66.2593,66.3231,40939.0
2020-02-27 14:20:00,83.25,83.7,83.21,83.7,38635.0,66.347,66.7056,66.3151,66.7056,38635.0
2020-02-27 14:30:00,83.66,83.66,83.36,83.44,35366.0,66.6737,66.6737,66.4346,66.4984,35366.0
2020-02-27 14:40:00,83.43,83.44,83.13,83.3,43257.0,66.4904,66.4984,66.2513,66.3868,43257.0
2020-02-27 14:50:00,83.34,83.35,83.02,83.02,50315.0,66.4187,66.4267,66.1637,66.1637,50315.0
2020-02-27 15:00:00,83.03,83.16,82.77,83.16,93548.0,66.1717,66.2753,65.9644,66.2753,93548.0
2020-02-27 15:10:00,83.17,83.31,82.96,82.96,49340.0,66.2832,66.3948,66.1159,66.1159,49340.0
2020-02-27 15:20:00,82.95,83.01,82.73,82.73,92051.0,66.1079,66.1557,65.9326,65.9326,92051.0
2020-02-27 15:30:00,82.71,82.75,82.45,82.45,89914.0,65.9166,65.9485,65.7094,65.7094,89914.0
2020-02-27 15:40:00,82.47,82.48,82.08,82.09,144922.0,65.7254,65.7333,65.4145,65.4225,144922.0
2020-02-27 15:50:00,82.09,82.09,81.19,81.27,544690.0,65.4225,65.4225,64.7052,64.769,544690.0
2020-02-28 09:30:00,79.8,79.8,78.28,78.73,520392.0,63.5975,63.5975,62.3861,62.7447,520392.0
2020-02-28 09:40:00,78.66,78.7,78.0,78.06,310974.0,62.6889,62.7208,62.1629,62.2108,310974.0
2020-02-28 09:50:00,78.07,78.25,77.02,77.28,244935.0,62.2187,62.3622,61.3819,61.5891,244935.0
2020-02-28 10:00:00,77.28,77.48,76.45,77.28,274584.0,61.5891,61.7485,60.9277,61.5891,274584.0
2020-02-28 10:10:00,77.23,77.24,76.39,76.42,183791.0,61.5493,61.5572,60.8798,60.9037,183791.0
2020-02-28 10:20:00,76.41,77.35,76.41,76.85,130938.0,60.8958,61.6449,60.8958,61.2464,130938.0
2020-02-28 10:30:00,76.92,77.59,76.7,77.52,128285.0,61.3022,61.8362,61.1269,61.7804,128285.0
2020-02-28 10:40:00,77.56,77.57,77.0,77.3,120848.0,61.8123,61.8202,61.366,61.6051,120848.0
2020-02-28 10:50:00,77.33,77.65,77.23,77.28,101237.0,61.629,61.884,61.5493,61.5891,101237.0
2020-02-28 11:00:00,77.25,77.44,76.98,77.1,92545.0,61.5652,61.7166,61.35,61.4457,92545.0
2020-02-28 11:10:00,77.15,77.75,77.15,77.71,60680.0,61.4855,61.9637,61.4855,61.9318,60680.0
2020-02-28 11:20:00,77.69,77.76,77.36,77.64,125913.0,61.9159,61.9717,61.6529,61.876,125913.0
2020-02-28 11:30:00,77.65,77.98,77.38,77.88,92277.0,61.884,62.147,61.6688,62.0673,92277.0
2020-02-28 11:40:00,77.89,78.65,77.79,78.01,108811.0,62.0753,62.681,61.9956,62.1709,108811.0
2020-02-28 11:50:00,78.04,78.23,77.7,77.82,61833.0,62.1948,62.3462,61.9239,62.0195,61833.0
2020-02-28 12:00:00,77.82,78.04,77.5,77.81,58699.0,62.0195,62.1948,61.7645,62.0115,58699.0
2020-02-28 12:10:00,77.81,78.19,77.75,78.15,53494.0,62.0115,62.3144,61.9637,62.2825,53494.0
2020-02-28 12:20:00,78.2,78.5,78.14,78.46,57539.0,62.3223,62.5614,62.2745,62.5295,57539.0
2020-02-28 12:30:00,78.5,78.64,78.14,78.4,77460.0,62.5614,62.673,62.2745,62.4817,77460.0
2020-02-28 12:40:00,78.38,78.59,77.81,77.95,81388.0,62.4658,62.6331,62.0115,62.1231,81388.0
2020-02-28 12:50:00,77.95,78.42,77.92,78.38,51829.0,62.1231,62.4977,62.0992,62.4658,51829.0
2020-02-28 13:00:00,78.33,78.44,78.06,78.37,98651.0,62.4259,62.5136,62.2108,62.4578,98651.0
2020-02-28 13:10:00,78.32,78.38,77.72,78.18,64733.0,62.418,62.4658,61.9398,62.3064,64733.0
2020-02-28 13:20:00,78.17,78.41,77.93,78.21,69389.0,62.2984,62.4897,62.1072,62.3303,69389.0
2020-02-28 13:30:00,78.2,78.2,77.56,77.71,96316.0,62.3223,62.3223,61.8123,61.9318,96316.0
2020-02-28 13:40:00,77.7,77.7,77.14,77.39,132579.0,61.9239,61.9239,61.4776,61.6768,132579.0
2020-02-28 13:50:00,77.36,77.4,77.02,77.23,110048.0,61.6529,61.6848,61.3819,61.5493,110048.0
2020-02-28 14:00:00,77.2,77.21,76.95,76.97,82633.0,61.5254,61.5333,61.3261,61.3421,82633.0
2020-02-28 14:10:00,77.0,77.57,76.98,77.53,81688.0,61.366,61.8202,61.35,61.7884,81688.0
2020-02-28 14:20:00,77.49,77.78,77.31,77.48,66590.0,61.7565,61.9876,61.613,61.7485,66590.0
2020-02-28 14:30:00,77.5,78.17,77.42,77.81,68003.0,61.7645,62.2984,61.7007,62.0115,68003.0
2020-02-28 14:40:00,77.81,78.61,77.78,78.18,112264.0,62.0115,62.6491,61.9876,62.3064,112264.0
2020-02-28 14:50:00,78.26,78.49,78.08,78.49,108792.0,62.3701,62.5535,62.2267,62.5535,108792.0
2020-02-28 15:00:00,78.45,78.51,78.08,78.15,143906.0,62.5216,62.5694,62.2267,62.2825,143906.0
2020-02-28 15:10:00,78.16,78.58,78.09,78.41,147472.0,62.2905,62.6252,62.2347,62.4897,147472.0
2020-02-28 15:20:00,78.4,78.42,77.43,77.43,117107.0,62.4817,62.4977,61.7087,61.7087,117107.0
2020-02-28 15:30:00,77.44,77.8,77.25,77.34,147463.0,61.7166,62.0035,61.5652,61.6369,147463.0
2020-02-28 15:40:00,77.34,77.67,77.0,77.58,188972.0,61.6369,61.8999,61.366,61.8282,188972.0
2020-02-28 15:50:00,77.53,78.27,77.29,78.26,434027.0,61.7884,62.3781,61.5971,62.3701,434027.0
2020-03-02 09:30:00,78.67,80.07,78.45,79.65,381443.0,62.6969,63.8126,62.5216,63.4779,381443.0
2020-03-02 09:40:00,79.67,80.32,79.5,80.16,281680.0,63.4939,64.0119,63.3584,63.8844,281680.0
2020-03-02 09:50:00,80.15,80.46,79.85,80.21,166233.0,63.8764,64.1235,63.6373,63.9242,166233.0
2020-03-02 10:00:00,80.19,80.32,79.47,79.51,129995.0,63.9083,64.0119,63.3345,63.3664,129995.0
2020-03-02 10:10:00,79.54,80.49,79.49,80.34,89677.0,63.3903,64.1474,63.3504,64.0278,89677.0
2020-03-02 10:20:00,80.36,80.83,80.03,80.83,71447.0,64.0438,64.4183,63.7808,64.4183,71447.0
2020-03-02 10:30:00,80.84,81.2,80.6,81.13,106203.0,64.4263,64.7132,64.235,64.6574,106203.0
2020-03-02 10:40:00,81.17,81.43,81.15,81.41,152786.0,64.6893,64.8965,64.6734,64.8806,152786.0
2020-03-02 10:50:00,81.43,81.53,80.92,80.92,103388.0,64.8965,64.9762,64.4901,64.4901,103388.0
2020-03-02 11:00:00,80.92,81.21,80.77,80.83,96633.0,64.4901,64.7212,64.3705,64.4183,96633.0
2020-03-02 11:10:00,80.84,81.41,80.83,81.29,91249.0,64.4263,64.8806,64.4183,64.7849,91249.0
2020-03-02 11:20:00,81.29,81.92,81.27,81.75,105883.0,64.7849,65.287,64.769,65.1515,105883.0
2020-03-02 11:30:00,81.79,82.21,81.66,82.18,77347.0,65.1834,65.5181,65.0798,65.4942,77347.0
2020-03-02 11:40:00,82.15,82.18,81.86,82.12,57928.0,65.4703,65.4942,65.2392,65.4464,57928.0
2020-03-02 11:50:00,82.12,82.62,82.11,82.54,51009.0,65.4464,65.8449,65.4384,65.7811,51009.0
2020-03-02 12:00:00,82.54,82.8,82.5,82.55,55411.0,65.7811,65.9884,65.7493,65.7891,55411.0
2020-03-02 12:10:00,82.58,82.61,82.28,82.33,72671.0,65.813,65.8369,65.5739,65.6138,72671.0
2020-03-02 12:20:00,82.38,82.63,82.31,82.51,80341.0,65.6536,65.8529,65.5978,65.7572,80341.0
2020-03-02 12:30:00,82.51,82.99,82.5,82.9,86730.0,65.7572,66.1398,65.7493,66.068,86730.0
2020-03-02 12:40:00,82.92,83.05,82.76,82.83,53681.0,66.084,66.1876,65.9565,66.0123,53681.0
2020-03-02 12:50:00,82.86,83.06,82.7,82.97,63612.0,66.0362,66.1956,65.9087,66.1238,63612.0
2020-03-02 13:00:00,83.01,83.18,82.68,82.81,77281.0,66.1557,66.2912,65.8927,65.9963,77281.0
2020-03-02 13:10:00,82.81,82.87,82.36,82.39,37808.0,65.9963,66.0441,65.6377,65.6616,37808.0
2020-03-02 13:20:00,82.4,82.52,82.12,82.34,74412.0,65.6696,65.7652,65.4464,65.6217,74412.0
2020-03-02 13:30:00,82.38,82.72,82.32,82.69,78513.0,65.6536,65.9246,65.6058,65.9007,78513.0
2020-03-02 13:40:00,82.71,82.71,82.33,82.43,37869.0,65.9166,65.9166,65.6138,65.6935,37869.0
2020-03-02 13:50:00,82.43,82.76,82.31,82.74,30425.0,65.6935,65.9565,65.5978,65.9405,30425.0
2020-03-02 14:00:00,82.75,83.18,82.73,83.18,38248.0,65.9485,66.2912,65.9326,66.2912,38248.0
2020-03-02 14:10:00,83.18,83.18,82.77,82.83,41420.0,66.2912,66.2912,65.9644,66.0123,41420.0
2020-03-02 14:20:00,82.85,82.93,82.61,82.64,42419.0,66.0282,66.092,65.8369,65.8608,42419.0
2020-03-02 14:30:00,82.66,82.69,82.3,82.31,41156.0,65.8768,65.9007,65.5899,65.5978,41156.0
2020-03-02 14:40:00,82.29,82.36,81.92,82.32,68662.0,65.5819,65.6377,65.287,65.6058,68662.0
2020-03-02 14:50:00,82.3,82.51,82.13,82.2,35598.0,65.5899,65.7572,65.4544,65.5102,35598.0
2020-03-02 15:00:00,82.21,82.73,82.21,82.67,59882.0,65.5181,65.9326,65.5181,65.8847,59882.0
2020-03-02 15:10:00,82.67,82.74,82.52,82.59,55562.0,65.8847,65.9405,65.7652,65.821,55562.0
2020-03-02 15:20:00,82.58,83.04,82.54,82.9,81443.0,65.813,66.1796,65.7811,66.068,81443.0
2020-03-02 15:30:00,82.9,83.43,82.89,83.39,83090.0,66.068,66.4904,66.0601,66.4586,83090.0
2020-03-02 15:40:00,83.38,83.86,83.27,83.77,115878.0,66.4506,66.8331,66.3629,66.7614,115878.0
2020-03-02 15:50:00,83.77,84.32,83.68,84.21,358856.0,66.7614,67.1997,66.6897,67.1121,358856.0
2020-03-03 09:30:00,83.76,83.97,83.49,83.72,201515.0,66.7534,66.9208,66.5383,66.7216,201515.0
2020-03-03 09:40:00,83.69,84.0,83.47,83.95,74878.0,66.6976,66.9447,66.5223,66.9049,74878.0
2020-03-03 09:50:00,83.92,83.94,83.35,83.69,70439.0,66.8809,66.8969,66.4267,66.6976,70439.0
2020-03-03 10:00:00,83.73,85.75,83.73,85.61,200619.0,66.7295,68.3394,66.7295,68.2278,200619.0
2020-03-03 10:10:00,85.56,85.61,84.32,85.19,154442.0,68.188,68.2278,67.1997,67.8931,154442.0
2020-03-03 10:20:00,85.16,85.64,85.02,85.2,93249.0,67.8692,68.2517,67.7576,67.9011,93249.0
2020-03-03 10:30:00,85.21,85.77,85.11,85.71,75442.0,67.909,68.3553,67.8293,68.3075,75442.0
2020-03-03 10:40:00,85.64,85.94,85.0,85.06,73209.0,68.2517,68.4908,67.7417,67.7895,73209.0
2020-03-03 10:50:00,85.14,85.56,84.96,85.5,57899.0,67.8532,68.188,67.7098,68.1401,57899.0
2020-03-03 11:00:00,85.44,85.57,84.8,84.91,46559.0,68.0923,68.1959,67.5823,67.6699,46559.0
2020-03-03 11:10:00,84.91,84.94,84.07,84.18,74989.0,67.6699,67.6938,67.0005,67.0882,74989.0
2020-03-03 11:20:00,84.11,84.16,83.0,83.17,100916.0,67.0324,67.0722,66.1477,66.2832,100916.0
2020-03-03 11:30:00,83.11,84.12,83.1,84.11,63673.0,66.2354,67.0403,66.2274,67.0324,63673.0
2020-03-03 11:40:00,84.1,84.14,83.69,83.69,104656.0,67.0244,67.0563,66.6976,66.6976,104656.0
2020-03-03 11:50:00,83.71,84.49,83.64,84.46,182591.0,66.7136,67.3352,66.6578,67.3113,182591.0
2020-03-03 12:00:00,84.44,85.03,84.27,85.0,77245.0,67.2954,67.7656,67.1599,67.7417,77245.0
2020-03-03 12:10:00,85.01,85.02,84.39,84.54,113403.0,67.7496,67.7576,67.2555,67.3751,113403.0
2020-03-03 12:20:00,84.54,84.81,84.24,84.54,61386.0,67.3751,67.5902,67.136,67.3751,61386.0
2020-03-03 12:30:00,84.58,84.65,84.31,84.59,47127.0,67.4069,67.4627,67.1918,67.4149,47127.0
2020-03-03 12:40:00,84.58,84.9,84.42,84.74,106664.0,67.4069,67.662,67.2794,67.5345,106664.0
2020-03-03 12:50:00,84.72,84.86,84.5,84.76,44390.0,67.5185,67.6301,67.3432,67.5504,44390.0
2020-03-03 13:00:00,84.76,84.76,84.38,84.62,36396.0,67.5504,67.5504,67.2475,67.4388,36396.0
2020-03-03 13:10:00,84.61,84.8,84.4,84.43,37452.0,67.4308,67.5823,67.2635,67.2874,37452.0
2020-03-03 13:20:00,84.47,84.68,84.08,84.43,47464.0,67.3193,67.4866,67.0085,67.2874,47464.0
2020-03-03 13:30:00,84.39,84.54,84.2,84.38,42982.0,67.2555,67.3751,67.1041,67.2475,42982.0
2020-03-03 13:40:00,84.35,84.36,83.7,83.82,40854.0,67.2236,67.2316,66.7056,66.8013,40854.0
2020-03-03 13:50:00,83.87,84.03,83.66,83.75,36651.0,66.8411,66.9686,66.6737,66.7455,36651.0
2020-03-03 14:00:00,83.73,83.9,82.93,82.93,99580.0,66.7295,66.865,66.092,66.092,99580.0
2020-03-03 14:10:00,82.98,83.57,82.98,83.06,46546.0,66.1318,66.602,66.1318,66.1956,46546.0
2020-03-03 14:20:00,83.05,84.04,82.94,84.03,56107.0,66.1876,66.9766,66.0999,66.9686,56107.0
2020-03-03 14:30:00,84.06,84.23,83.43,83.43,76458.0,66.9925,67.128,66.4904,66.4904,76458.0
2020-03-03 14:40:00,83.46,84.16,83.35,84.1,48294.0,66.5143,67.0722,66.4267,67.0244,48294.0
2020-03-03 14:50:00,84.11,84.43,83.76,84.12,53137.0,67.0324,67.2874,66.7534,67.0403,53137.0
2020-03-03 15:00:00,84.14,84.62,84.08,84.29,65217.0,67.0563,67.4388,67.0085,67.1758,65217.0
2020-03-03 15:10:00,84.3,85.1,84.3,85.02,81854.0,67.1838,67.8214,67.1838,67.7576,81854.0
2020-03-03 15:20:00,84.99,85.08,84.3,85.02,75713.0,67.7337,67.8054,67.1838,67.7576,75713.0
2020-03-03 15:30:00,85.04,85.05,83.14,83.21,103810.0,67.7735,67.7815,66.2593,66.3151,103810.0
2020-03-03 15:40:00,83.21,84.56,83.14,83.83,126069.0,66.3151,67.391,66.2593,66.8092,126069.0
2020-03-03 15:50:00,83.78,84.06,83.21,83.34,284870.0,66.7694,66.9925,66.3151,66.4187,284870.0
2020-03-04 09:30:00,84.23,85.7,84.23,84.83,103733.0,67.128,68.2995,67.128,67.6062,103733.0
2020-03-04 09:40:00,84.9,85.23,84.83,84.93,75542.0,67.662,67.925,67.6062,67.6859,75542.0
2020-03-04 09:50:00,84.96,85.4,84.93,85.34,62781.0,67.7098,68.0604,67.6859,68.0126,62781.0
2020-03-04 10:00:00,85.39,85.48,85.04,85.37,92620.0,68.0525,68.1242,67.7735,68.0365,92620.0
2020-03-04 10:10:00,85.43,85.95,85.3,85.89,63097.0,68.0844,68.4988,67.9808,68.451,63097.0
2020-03-04 10:20:00,85.89,85.93,85.52,85.89,47703.0,68.451,68.4828,68.1561,68.451,47703.0
2020-03-04 10:30:00,85.8,85.83,85.3,85.41,37859.0,68.3792,68.4031,67.9808,68.0684,37859.0
2020-03-04 10:40:00,85.45,85.69,85.26,85.69,30125.0,68.1003,68.2916,67.9489,68.2916,30125.0
2020-03-04 10:50:00,85.71,85.79,85.44,85.51,42523.0,68.3075,68.3713,68.0923,68.1481,42523.0
2020-03-04 11:00:00,85.55,85.72,85.19,85.48,54807.0,68.18,68.3155,67.8931,68.1242,54807.0
2020-03-04 11:10:00,85.5,85.72,85.42,85.68,60735.0,68.1401,68.3155,68.0764,68.2836,60735.0
2020-03-04 11:20:00,85.71,85.83,85.52,85.81,50251.0,68.3075,68.4031,68.1561,68.3872,50251.0
2020-03-04 11:30:00,85.81,85.85,85.48,85.57,54195.0,68.3872,68.4191,68.1242,68.1959,54195.0
2020-03-04 11:40:00,85.55,85.8,85.32,85.7,55100.0,68.18,68.3792,67.9967,68.2995,55100.0
2020-03-04 11:50:00,85.72,86.06,85.68,85.89,49337.0,68.3155,68.5864,68.2836,68.451,49337.0
2020-03-04 12:00:00,85.89,86.18,85.89,85.95,34166.0,68.451,68.6821,68.451,68.4988,34166.0
2020-03-04 12:10:00,86.01,86.27,85.91,86.06,37546.0,68.5466,68.7538,68.4669,68.5864,37546.0
2020-03-04 12:20:00,86.1,86.48,86.1,86.42,37087.0,68.6183,68.9212,68.6183,68.8733,37087.0
2020-03-04 12:30:00,86.45,86.49,86.31,86.4,33773.0,68.8973,68.9291,68.7857,68.8574,33773.0
2020-03-04 12:40:00,86.42,86.55,86.26,86.55,29075.0,68.8733,68.977,68.7458,68.977,29075.0
2020-03-04 12:50:00,86.54,86.88,86.53,86.82,32416.0,68.969,69.24,68.961,69.1921,32416.0
2020-03-04 13:00:00,86.85,87.12,86.85,87.0,36942.0,69.216,69.4312,69.216,69.3356,36942.0
2020-03-04 13:10:00,86.96,87.28,86.89,87.28,40627.0,69.3037,69.5587,69.2479,69.5587,40627.0
2020-03-04 13:20:00,87.29,87.45,87.23,87.32,73006.0,69.5667,69.6942,69.5189,69.5906,73006.0
2020-03-04 13:30:00,87.33,87.58,87.18,87.18,92285.0,69.5986,69.7978,69.479,69.479,92285.0
2020-03-04 13:40:00,87.21,87.46,87.19,87.45,41943.0,69.5029,69.7022,69.487,69.6942,41943.0
2020-03-04 13:50:00,87.46,87.61,87.42,87.58,49724.0,69.7022,69.8217,69.6703,69.7978,49724.0
2020-03-04 14:00:00,87.58,87.64,87.4,87.52,55440.0,69.7978,69.8456,69.6544,69.75,55440.0
2020-03-04 14:10:00,87.51,87.61,87.39,87.55,44361.0,69.742,69.8217,69.6464,69.7739,44361.0
2020-03-04 14:20:00,87.54,87.7,87.39,87.6,42419.0,69.7659,69.8935,69.6464,69.8138,42419.0
2020-03-04 14:30:00,87.63,87.93,87.63,87.81,90621.0,69.8377,70.0768,69.8377,69.9811,90621.0
2020-03-04 14:40:00,87.79,88.0,87.79,87.95,95453.0,69.9652,70.1325,69.9652,70.0927,95453.0
2020-03-04 14:50:00,87.98,88.13,87.76,88.05,130007.0,70.1166,70.2362,69.9413,70.1724,130007.0
2020-03-04 15:00:00,88.03,88.28,88.0,88.15,91822.0,70.1565,70.3557,70.1325,70.2521,91822.0
2020-03-04 15:10:00,88.15,88.39,88.15,88.28,71487.0,70.2521,70.4434,70.2521,70.3557,71487.0
2020-03-04 15:20:00,88.3,88.6,88.26,88.57,107521.0,70.3716,70.6107,70.3398,70.5868,107521.0
2020-03-04 15:30:00,88.57,88.99,88.56,88.99,157071.0,70.5868,70.9215,70.5788,70.9215,157071.0
2020-03-04 15:40:00,88.99,89.02,88.26,88.38,201003.0,70.9215,70.9454,70.3398,70.4354,201003.0
2020-03-04 15:50:00,88.38,89.06,88.38,89.04,454428.0,70.4354,70.9773,70.4354,70.9614,454428.0
2020-03-05 09:30:00,87.37,87.7,86.6,87.44,144402.0,69.6305,69.8935,69.0168,69.6862,144402.0
2020-03-05 09:40:00,87.48,87.94,87.4,87.56,68444.0,69.7181,70.0847,69.6544,69.7819,68444.0
2020-03-05 09:50:00,87.56,87.78,87.34,87.46,70885.0,69.7819,69.9572,69.6066,69.7022,70885.0
2020-03-05 10:00:00,87.44,87.53,87.35,87.36,50750.0,69.6862,69.758,69.6145,69.6225,50750.0
2020-03-05 10:10:00,87.37,87.76,87.33,87.57,56949.0,69.6305,69.9413,69.5986,69.7899,56949.0
2020-03-05 10:20:00,87.56,87.68,87.14,87.22,45693.0,69.7819,69.8775,69.4472,69.5109,45693.0
2020-03-05 10:30:00,87.24,87.44,87.22,87.34,59228.0,69.5269,69.6862,69.5109,69.6066,59228.0
2020-03-05 10:40:00,87.32,87.79,87.3,87.72,33029.0,69.5906,69.9652,69.5747,69.9094,33029.0
2020-03-05 10:50:00,87.69,88.1,87.67,88.09,39300.0,69.8855,70.2122,69.8695,70.2043,39300.0
2020-03-05 11:00:00,88.09,88.57,88.07,88.51,35860.0,70.2043,70.5868,70.1883,70.539,35860.0
2020-03-05 11:10:00,88.5,88.69,88.35,88.58,50979.0,70.531,70.6824,70.4115,70.5948,50979.0
2020-03-05 11:20:00,88.59,88.79,88.4,88.67,49737.0,70.6028,70.7621,70.4513,70.6665,49737.0
2020-03-05 11:30:00,88.65,88.65,87.98,88.02,43523.0,70.6506,70.6506,70.1166,70.1485,43523.0
2020-03-05 11:40:00,88.04,88.21,87.97,88.2,41983.0,70.1644,70.2999,70.1086,70.2919,41983.0
2020-03-05 11:50:00,88.25,88.38,87.97,88.15,17945.0,70.3318,70.4354,70.1086,70.2521,17945.0
2020-03-05 12:00:00,88.18,88.37,87.91,88.02,40597.0,70.276,70.4274,70.0608,70.1485,40597.0
2020-03-05 12:10:00,88.0,88.15,87.89,87.95,36450.0,70.1325,70.2521,70.0449,70.0927,36450.0
2020-03-05 12:20:00,87.99,88.02,87.78,87.82,31670.0,70.1246,70.1485,69.9572,69.9891,31670.0
2020-03-05 12:30:00,87.84,88.04,87.74,87.8,72740.0,70.005,70.1644,69.9253,69.9732,72740.0
2020-03-05 12:40:00,87.8,87.83,87.32,87.65,38436.0,69.9732,69.9971,69.5906,69.8536,38436.0
2020-03-05 12:50:00,87.66,87.69,87.49,87.55,30880.0,69.8616,69.8855,69.7261,69.7739,30880.0
2020-03-05 13:00:00,87.56,87.68,87.41,87.43,48545.0,69.7819,69.8775,69.6623,69.6783,48545.0
2020-03-05 13:10:00,87.43,87.56,87.3,87.44,76361.0,69.6783,69.7819,69.5747,69.6862,76361.0
2020-03-05 13:20:00,87.41,87.77,87.4,87.77,42587.0,69.6623,69.9492,69.6544,69.9492,42587.0
2020-03-05 13:30:00,87.81,88.13,87.75,87.95,41393.0,69.9811,70.2362,69.9333,70.0927,41393.0
2020-03-05 13:40:00,87.94,88.18,87.83,88.14,27592.0,70.0847,70.276,69.9971,70.2441,27592.0
2020-03-05 13:50:00,88.12,88.23,87.54,87.78,24750.0,70.2282,70.3158,69.7659,69.9572,24750.0
2020-03-05 14:00:00,87.77,87.82,87.3,87.34,33548.0,69.9492,69.9891,69.5747,69.6066,33548.0
2020-03-05 14:10:00,87.34,87.65,87.15,87.2,29295.0,69.6066,69.8536,69.4551,69.495,29295.0
2020-03-05 14:20:00,87.13,87.19,86.72,86.82,83744.0,69.4392,69.487,69.1124,69.1921,83744.0
2020-03-05 14:30:00,86.85,87.16,86.74,87.12,49130.0,69.216,69.4631,69.1284,69.4312,49130.0
2020-03-05 14:40:00,87.11,87.16,86.81,86.82,41134.0,69.4233,69.4631,69.1842,69.1921,41134.0
2020-03-05 14:50:00,86.84,86.97,86.66,86.83,31631.0,69.2081,69.3117,69.0646,69.2001,31631.0
2020-03-05 15:00:00,86.88,86.88,86.52,86.67,43781.0,69.24,69.24,68.953,69.0726,43781.0
2020-03-05 15:10:00,86.69,86.73,86.21,86.28,56789.0,69.0885,69.1204,68.706,68.7618,56789.0
2020-03-05 15:20:00,86.26,86.57,86.17,86.5,55860.0,68.7458,68.9929,68.6741,68.9371,55860.0
2020-03-05 15:30:00,86.49,87.17,86.4,86.66,85318.0,68.9291,69.4711,68.8574,69.0646,85318.0
2020-03-05 15:40:00,86.66,87.03,86.36,86.89,97406.0,69.0646,69.3595,68.8255,69.2479,97406.0
2020-03-05 15:50:00,86.9,87.5,86.75,87.21,358662.0,69.2559,69.7341,69.1363,69.5029,358662.0
2020-03-06 09:30:00,84.9,84.92,84.3,84.33,194322.0,67.662,67.6779,67.1838,67.2077,194322.0
2020-03-06 09:40:00,84.34,84.58,83.9,84.18,119213.0,67.2157,67.4069,66.865,67.0882,119213.0
2020-03-06 09:50:00,84.2,84.48,83.53,84.16,87194.0,67.1041,67.3272,66.5701,67.0722,87194.0
2020-03-06 10:00:00,84.21,84.55,84.17,84.23,88094.0,67.1121,67.383,67.0802,67.128,88094.0
2020-03-06 10:10:00,84.25,84.73,84.09,84.52,66110.0,67.1439,67.5265,67.0164,67.3591,66110.0
2020-03-06 10:20:00,84.53,85.28,84.26,85.24,105438.0,67.3671,67.9648,67.1519,67.9329,105438.0
2020-03-06 10:30:00,85.22,85.69,85.05,85.69,57335.0,67.917,68.2916,67.7815,68.2916,57335.0
2020-03-06 10:40:00,85.68,86.24,85.55,86.24,54748.0,68.2836,68.7299,68.18,68.7299,54748.0
2020-03-06 10:50:00,86.25,86.31,85.68,85.93,40636.0,68.7379,68.7857,68.2836,68.4828,40636.0
2020-03-06 11:00:00,85.97,86.1,85.66,85.76,38252.0,68.5147,68.6183,68.2677,68.3474,38252.0
2020-03-06 11:10:00,85.71,86.1,85.69,85.9,31568.0,68.3075,68.6183,68.2916,68.4589,31568.0
2020-03-06 11:20:00,85.92,86.13,85.8,85.84,39153.0,68.4749,68.6422,68.3792,68.4111,39153.0
2020-03-06 11:30:00,85.86,86.1,85.69,85.83,53675.0,68.4271,68.6183,68.2916,68.4031,53675.0
2020-03-06 11:40:00,85.79,85.79,85.25,85.29,63692.0,68.3713,68.3713,67.9409,67.9728,63692.0
2020-03-06 11:50:00,85.27,85.6,85.26,85.51,35523.0,67.9568,68.2198,67.9489,68.1481,35523.0
2020-03-06 12:00:00,85.53,85.54,85.21,85.34,92614.0,68.1641,68.172,67.909,68.0126,92614.0
2020-03-06 12:10:00,85.33,85.33,84.83,84.84,63835.0,68.0047,68.0047,67.6062,67.6142,63835.0
2020-03-06 12:20:00,84.83,85.18,84.81,84.99,42380.0,67.6062,67.8851,67.5902,67.7337,42380.0
2020-03-06 12:30:00,84.98,85.65,84.96,85.39,45410.0,67.7257,68.2597,67.7098,68.0525,45410.0
2020-03-06 12:40:00,85.4,85.72,85.37,85.61,34819.0,68.0604,68.3155,68.0365,68.2278,34819.0
2020-03-06 12:50:00,85.63,85.67,85.45,85.51,72007.0,68.2437,68.2756,68.1003,68.1481,72007.0
2020-03-06 13:00:00,85.52,85.74,85.48,85.51,80653.0,68.1561,68.3314,68.1242,68.1481,80653.0
2020-03-06 13:10:00,85.55,85.76,85.37,85.76,29078.0,68.18,68.3474,68.0365,68.3474,29078.0
2020-03-06 13:20:00,85.78,86.24,85.78,85.99,26059.0,68.3633,68.7299,68.3633,68.5307,26059.0
2020-03-06 13:30:00,85.97,86.1,85.74,86.04,30680.0,68.5147,68.6183,68.3314,68.5705,30680.0
2020-03-06 13:40:00,85.99,86.12,85.41,85.46,28162.0,68.5307,68.6343,68.0684,68.1083,28162.0
2020-03-06 13:50:00,85.44,85.52,85.26,85.33,20980.0,68.0923,68.1561,67.9489,68.0047,20980.0
2020-03-06 14:00:00,85.36,85.38,84.98,85.09,36045.0,68.0286,68.0445,67.7257,67.8134,36045.0
2020-03-06 14:10:00,85.07,85.33,85.04,85.16,28428.0,67.7975,68.0047,67.7735,67.8692,28428.0
2020-03-06 14:20:00,85.11,85.45,85.01,85.31,29374.0,67.8293,68.1003,67.7496,67.9887,29374.0
2020-03-06 14:30:00,85.32,85.42,84.75,84.81,35862.0,67.9967,68.0764,67.5424,67.5902,35862.0
2020-03-06 14:40:00,84.83,84.84,84.35,84.41,48150.0,67.6062,67.6142,67.2236,67.2715,48150.0
2020-03-06 14:50:00,84.39,84.49,84.19,84.2,63363.0,67.2555,67.3352,67.0961,67.1041,63363.0
2020-03-06 15:00:00,84.19,84.32,84.08,84.16,71333.0,67.0961,67.1997,67.0085,67.0722,71333.0
2020-03-06 15:10:00,84.17,85.05,84.12,85.04,57392.0,67.0802,67.7815,67.0403,67.7735,57392.0
2020-03-06 15:20:00,85.05,85.33,84.84,85.02,97910.0,67.7815,68.0047,67.6142,67.7576,97910.0
2020-03-06 15:30:00,85.01,86.02,84.88,85.21,128683.0,67.7496,68.5546,67.646,67.909,128683.0
2020-03-06 15:40:00,85.26,86.18,85.19,86.05,137124.0,67.9489,68.6821,67.8931,68.5785,137124.0
2020-03-06 15:50:00,86.08,87.09,86.08,86.68,437679.0,68.6024,69.4073,68.6024,69.0806,437679.0
2020-03-09 09:30:00,82.36,82.6,80.79,82.18,149416.0,65.6377,65.829,64.3865,65.4942,149416.0
2020-03-09 09:40:00,82.18,82.18,82.18,82.18,0.0,65.4942,65.4942,65.4942,65.4942,0.0
2020-03-09 09:50:00,82.18,82.44,80.26,81.92,195249.0,65.4942,65.7014,63.9641,65.287,195249.0
2020-03-09 10:00:00,81.94,82.61,81.69,82.51,123400.0,65.303,65.8369,65.1037,65.7572,123400.0
2020-03-09 10:10:00,82.48,82.92,82.03,82.74,114233.0,65.7333,66.084,65.3747,65.9405,114233.0
2020-03-09 10:20:00,82.73,83.21,82.39,82.58,98567.0,65.9326,66.3151,65.6616,65.813,98567.0
2020-03-09 10:30:00,82.58,83.33,82.46,83.26,180301.0,65.813,66.4107,65.7174,66.355,180301.0
2020-03-09 10:40:00,83.21,83.41,82.92,83.19,70581.0,66.3151,66.4745,66.084,66.2992,70581.0
2020-03-09 10:50:00,83.23,83.24,82.25,82.34,76691.0,66.331,66.339,65.55,65.6217,76691.0
2020-03-09 11:00:00,82.32,82.44,82.06,82.37,71380.0,65.6058,65.7014,65.3986,65.6457,71380.0
2020-03-09 11:10:00,82.34,83.49,82.34,83.43,46528.0,65.6217,66.5383,65.6217,66.4904,46528.0
2020-03-09 11:20:00,83.39,83.68,83.23,83.54,85456.0,66.4586,66.6897,66.331,66.5781,85456.0
2020-03-09 11:30:00,83.51,84.0,83.17,83.77,79220.0,66.5542,66.9447,66.2832,66.7614,79220.0
2020-03-09 11:40:00,83.8,84.34,83.77,84.34,73351.0,66.7853,67.2157,66.7614,67.2157,73351.0
2020-03-09 11:50:00,84.3,84.42,83.53,83.58,54095.0,67.1838,67.2794,66.5701,66.61,54095.0
2020-03-09 12:00:00,83.57,83.76,83.11,83.63,66026.0,66.602,66.7534,66.2354,66.6498,66026.0
2020-03-09 12:10:00,83.61,83.75,83.13,83.32,77515.0,66.6339,66.7455,66.2513,66.4028,77515.0
2020-03-09 12:20:00,83.37,83.65,83.09,83.17,60089.0,66.4426,66.6658,66.2195,66.2832,60089.0
2020-03-09 12:30:00,83.17,83.34,82.84,83.08,77350.0,66.2832,66.4187,66.0202,66.2115,77350.0
2020-03-09 12:40:00,83.04,83.2,82.33,82.4,59171.0,66.1796,66.3071,65.6138,65.6696,59171.0
2020-03-09 12:50:00,82.44,82.9,82.44,82.79,47177.0,65.7014,66.068,65.7014,65.9804,47177.0
2020-03-09 13:00:00,82.72,82.92,82.29,82.36,54493.0,65.9246,66.084,65.5819,65.6377,54493.0
2020-03-09 13:10:00,82.42,82.81,82.29,82.51,41936.0,65.6855,65.9963,65.5819,65.7572,41936.0
2020-03-09 13:20:00,82.5,82.55,81.95,82.0,115362.0,65.7493,65.7891,65.3109,65.3508,115362.0
2020-03-09 13:30:00,81.96,81.98,81.3,81.3,95360.0,65.3189,65.3348,64.7929,64.7929,95360.0
2020-03-09 13:40:00,81.33,81.44,80.77,80.98,105739.0,64.8168,64.9045,64.3705,64.5379,105739.0
2020-03-09 13:50:00,80.94,80.94,80.45,80.66,77495.0,64.506,64.506,64.1155,64.2829,77495.0
2020-03-09 14:00:00,80.72,80.88,79.96,80.07,169538.0,64.3307,64.4582,63.725,63.8126,169538.0
2020-03-09 14:10:00,80.09,81.1,80.0,80.97,73285.0,63.8286,64.6335,63.7569,64.5299,73285.0
2020-03-09 14:20:00,80.95,81.26,80.21,80.21,64518.0,64.514,64.761,63.9242,63.9242,64518.0
2020-03-09 14:30:00,80.23,80.33,79.84,80.09,142905.0,63.9402,64.0199,63.6293,63.8286,142905.0
2020-03-09 14:40:00,80.15,80.29,79.55,79.87,119101.0,63.8764,63.988,63.3982,63.6533,119101.0
2020-03-09 14:50:00,79.89,80.87,79.85,80.54,105391.0,63.6692,64.4502,63.6373,64.1872,105391.0
2020-03-09 15:00:00,80.55,81.09,80.24,80.74,119722.0,64.1952,64.6255,63.9481,64.3466,119722.0
2020-03-09 15:10:00,80.66,81.13,80.38,80.72,136751.0,64.2829,64.6574,64.0597,64.3307,136751.0
2020-03-09 15:20:00,80.67,81.7,80.54,81.16,105589.0,64.2908,65.1117,64.1872,64.6813,105589.0
2020-03-09 15:30:00,81.15,82.21,80.77,82.2,138616.0,64.6734,65.5181,64.3705,65.5102,138616.0
2020-03-09 15:40:00,82.23,82.37,81.41,81.95,224688.0,65.5341,65.6457,64.8806,65.3109,224688.0
2020-03-09 15:50:00,81.91,82.25,81.22,81.32,522948.0,65.2791,65.55,64.7292,64.8088,522948.0
2020-03-10 09:30:00,83.07,83.72,82.65,83.65,167139.0,66.2035,66.7216,65.8688,66.6658,167139.0
2020-03-10 09:40:00,83.66,83.66,82.51,82.92,114189.0,66.6737,66.6737,65.7572,66.084,114189.0
2020-03-10 09:50:00,82.92,83.36,82.85,83.1,84902.0,66.084,66.4346,66.0282,66.2274,84902.0
2020-03-10 10:00:00,83.14,83.94,83.08,83.88,94754.0,66.2593,66.8969,66.2115,66.8491,94754.0
2020-03-10 10:10:00,83.92,84.12,83.68,83.81,62051.0,66.8809,67.0403,66.6897,66.7933,62051.0
2020-03-10 10:20:00,83.86,83.97,83.0,83.0,46166.0,66.8331,66.9208,66.1477,66.1477,46166.0
2020-03-10 10:30:00,82.99,82.99,82.25,82.57,69712.0,66.1398,66.1398,65.55,65.805,69712.0
2020-03-10 10:40:00,82.62,82.8,82.4,82.45,71742.0,65.8449,65.9884,65.6696,65.7094,71742.0
2020-03-10 10:50:00,82.44,82.5,81.95,82.05,47885.0,65.7014,65.7493,65.3109,65.3906,47885.0
2020-03-10 11:00:00,82.05,82.34,81.8,82.11,49265.0,65.3906,65.6217,65.1914,65.4384,49265.0
2020-03-10 11:10:00,82.08,82.11,81.21,81.31,63869.0,65.4145,65.4384,64.7212,64.8009,63869.0
2020-03-10 11:20:00,81.31,81.36,80.05,80.05,92885.0,64.8009,64.8407,63.7967,63.7967,92885.0
2020-03-10 11:30:00,80.11,80.31,79.82,80.2,65006.0,63.8445,64.0039,63.6134,63.9163,65006.0
2020-03-10 11:40:00,80.26,81.16,79.92,81.09,46645.0,63.9641,64.6813,63.6931,64.6255,46645.0
2020-03-10 11:50:00,81.06,81.09,80.02,80.42,48274.0,64.6016,64.6255,63.7728,64.0916,48274.0
2020-03-10 12:00:00,80.46,81.2,80.46,80.71,54900.0,64.1235,64.7132,64.1235,64.3227,54900.0
2020-03-10 12:10:00,80.84,81.57,80.81,81.31,62422.0,64.4263,65.0081,64.4024,64.8009,62422.0
2020-03-10 12:20:00,81.25,81.26,80.66,80.68,26892.0,64.7531,64.761,64.2829,64.2988,26892.0
2020-03-10 12:30:00,80.62,80.66,79.86,80.28,52400.0,64.251,64.2829,63.6453,63.98,52400.0
2020-03-10 12:40:00,80.3,80.84,79.96,80.64,62779.0,63.9959,64.4263,63.725,64.2669,62779.0
2020-03-10 12:50:00,80.62,81.21,80.5,80.95,51812.0,64.251,64.7212,64.1553,64.514,51812.0
2020-03-10 13:00:00,81.03,81.12,80.44,81.1,71557.0,64.5777,64.6495,64.1075,64.6335,71557.0
2020-03-10 13:10:00,81.07,81.47,80.72,81.25,44622.0,64.6096,64.9284,64.3307,64.7531,44622.0
2020-03-10 13:20:00,81.34,81.59,80.8,80.9,36528.0,64.8248,65.024,64.3944,64.4741,36528.0
2020-03-10 13:30:00,80.93,81.0,80.36,80.47,47696.0,64.498,64.5538,64.0438,64.1314,47696.0
2020-03-10 13:40:00,80.57,80.57,79.53,79.6,52255.0,64.2111,64.2111,63.3823,63.4381,52255.0
2020-03-10 13:50:00,79.62,79.77,79.06,79.39,76933.0,63.454,63.5736,63.0077,63.2707,76933.0
2020-03-10 14:00:00,79.42,79.81,79.16,79.81,50018.0,63.2946,63.6054,63.0874,63.6054,50018.0
2020-03-10 14:10:00,79.8,80.24,79.71,80.1,38850.0,63.5975,63.9481,63.5257,63.8366,38850.0
2020-03-10 14:20:00,80.14,80.3,79.49,79.95,42816.0,63.8684,63.9959,63.3504,63.717,42816.0
2020-03-10 14:30:00,79.91,80.45,79.78,80.31,31706.0,63.6851,64.1155,63.5815,64.0039,31706.0
2020-03-10 14:40:00,80.29,81.39,80.25,81.39,50123.0,63.988,64.8646,63.9561,64.8646,50123.0
2020-03-10 14:50:00,81.33,81.33,80.52,80.7,53550.0,64.8168,64.8168,64.1713,64.3147,53550.0
2020-03-10 15:00:00,80.75,81.53,80.67,81.16,59899.0,64.3546,64.9762,64.2908,64.6813,59899.0
2020-03-10 15:10:00,81.23,82.3,81.14,82.29,95876.0,64.7371,65.5899,64.6654,65.5819,95876.0
2020-03-10 15:20:00,82.3,82.58,81.65,81.69,86915.0,65.5899,65.813,65.0718,65.1037,86915.0
2020-03-10 15:30:00,81.72,82.21,81.14,82.13,114702.0,65.1276,65.5181,64.6654,65.4544,114702.0
2020-03-10 15:40:00,82.08,82.55,81.95,82.49,114500.0,65.4145,65.7891,65.3109,65.7413,114500.0
2020-03-10 15:50:00,82.47,83.33,82.44,83.22,468940.0,65.7254,66.4107,65.7014,66.3231,468940.0
2020-03-11 09:30:00,81.25,81.45,80.6,80.69,167726.0,64.7531,64.9125,64.235,64.3068,167726.0
2020-03-11 09:40:00,80.69,81.08,80.39,80.43,81969.0,64.3068,64.6176,64.0677,64.0996,81969.0
2020-03-11 09:50:00,80.42,81.04,80.26,81.0,57653.0,64.0916,64.5857,63.9641,64.5538,57653.0
2020-03-11 10:00:00,80.98,81.34,80.84,81.24,57086.0,64.5379,64.8248,64.4263,64.7451,57086.0
2020-03-11 10:10:00,81.28,81.4,80.88,81.06,42222.0,64.777,64.8726,64.4582,64.6016,42222.0
2020-03-11 10:20:00,81.14,81.17,80.51,80.65,43997.0,64.6654,64.6893,64.1633,64.2749,43997.0
2020-03-11 10:30:00,80.63,80.96,80.42,80.63,27894.0,64.2589,64.5219,64.0916,64.2589,27894.0
2020-03-11 10:40:00,80.56,80.9,80.31,80.5,31005.0,64.2032,64.4741,64.0039,64.1553,31005.0
2020-03-11 10:50:00,80.47,80.74,80.4,80.59,43768.0,64.1314,64.3466,64.0756,64.2271,43768.0
2020-03-11 11:00:00,80.6,80.98,80.08,80.43,39079.0,64.235,64.5379,63.8206,64.0996,39079.0
2020-03-11 11:10:00,80.37,80.71,79.91,79.94,48907.0,64.0517,64.3227,63.6851,63.709,48907.0
2020-03-11 11:20:00,80.0,80.05,79.44,79.56,51795.0,63.7569,63.7967,63.3106,63.4062,51795.0
2020-03-11 11:30:00,79.53,80.37,79.45,80.35,33069.0,63.3823,64.0517,63.3185,64.0358,33069.0
2020-03-11 11:40:00,80.37,80.42,79.72,80.07,35262.0,64.0517,64.0916,63.5337,63.8126,35262.0
2020-03-11 11:50:00,80.08,80.21,79.71,80.12,28583.0,63.8206,63.9242,63.5257,63.8525,28583.0
2020-03-11 12:00:00,80.13,80.32,79.77,80.29,33280.0,63.8605,64.0119,63.5736,63.988,33280.0
2020-03-11 12:10:00,80.31,80.73,80.23,80.62,25860.0,64.0039,64.3386,63.9402,64.251,25860.0
2020-03-11 12:20:00,80.65,80.75,79.83,79.86,46454.0,64.2749,64.3546,63.6214,63.6453,46454.0
2020-03-11 12:30:00,79.78,79.94,79.46,79.51,133314.0,63.5815,63.709,63.3265,63.3664,133314.0
2020-03-11 12:40:00,79.49,79.66,78.7,78.75,75578.0,63.3504,63.4859,62.7208,62.7607,75578.0
2020-03-11 12:50:00,78.8,79.18,78.62,79.14,58058.0,62.8005,63.1034,62.6571,63.0715,58058.0
2020-03-11 13:00:00,79.1,79.1,78.35,78.35,59502.0,63.0396,63.0396,62.4419,62.4419,59502.0
2020-03-11 13:10:00,78.34,78.98,78.31,78.86,36531.0,62.4339,62.944,62.41,62.8483,36531.0
2020-03-11 13:20:00,78.88,79.21,78.74,79.0,36877.0,62.8643,63.1273,62.7527,62.9599,36877.0
2020-03-11 13:30:00,79.03,79.24,78.77,78.94,42002.0,62.9838,63.1512,62.7766,62.9121,42002.0
2020-03-11 13:40:00,78.88,79.08,78.54,78.9,57971.0,62.8643,63.0237,62.5933,62.8802,57971.0
2020-03-11 13:50:00,78.93,79.11,78.53,78.97,61843.0,62.9041,63.0476,62.5853,62.936,61843.0
2020-03-11 14:00:00,78.94,79.13,78.66,78.74,38622.0,62.9121,63.0635,62.6889,62.7527,38622.0
2020-03-11 14:10:00,78.81,78.85,78.47,78.5,41578.0,62.8085,62.8404,62.5375,62.5614,41578.0
2020-03-11 14:20:00,78.5,78.79,78.38,78.64,37552.0,62.5614,62.7925,62.4658,62.673,37552.0
2020-03-11 14:30:00,78.63,79.14,78.54,79.0,56711.0,62.665,63.0715,62.5933,62.9599,56711.0
2020-03-11 14:40:00,79.02,79.4,78.9,78.98,50239.0,62.9758,63.2787,62.8802,62.944,50239.0
2020-03-11 14:50:00,78.97,79.14,78.63,78.66,41772.0,62.936,63.0715,62.665,62.6889,41772.0
2020-03-11 15:00:00,78.59,78.73,78.0,78.09,75313.0,62.6331,62.7447,62.1629,62.2347,75313.0
2020-03-11 15:10:00,78.11,78.52,77.95,78.45,114970.0,62.2506,62.5774,62.1231,62.5216,114970.0
2020-03-11 15:20:00,78.45,78.75,77.92,78.62,89951.0,62.5216,62.7607,62.0992,62.6571,89951.0
2020-03-11 15:30:00,78.61,79.54,78.56,79.31,122081.0,62.6491,63.3903,62.6092,63.207,122081.0
2020-03-11 15:40:00,79.33,79.54,78.77,79.03,132088.0,63.2229,63.3903,62.7766,62.9838,132088.0
2020-03-11 15:50:00,78.94,79.39,78.18,78.96,388378.0,62.9121,63.2707,62.3064,62.928,388378.0
2020-03-12 09:30:00,74.5,74.5,71.25,71.53,335586.0,59.3736,59.3736,56.7835,57.0066,335586.0
2020-03-12 09:40:00,71.53,71.53,71.53,71.53,0.0,57.0066,57.0066,57.0066,57.0066,0.0
2020-03-12 09:50:00,71.0,72.39,69.8,72.28,268138.0,56.5842,57.692,55.6279,57.6043,268138.0
2020-03-12 10:00:00,72.28,72.73,71.25,71.43,217295.0,57.6043,57.963,56.7835,56.9269,217295.0
2020-03-12 10:10:00,71.44,72.85,71.3,72.36,144949.0,56.9349,58.0586,56.8233,57.6681,144949.0
2020-03-12 10:20:00,72.41,73.98,71.97,73.93,140376.0,57.7079,58.9592,57.3573,58.9193,140376.0
2020-03-12 10:30:00,73.97,74.86,73.87,74.15,141879.0,58.9512,59.6605,58.8715,59.0946,141879.0
2020-03-12 10:40:00,74.03,74.46,73.53,74.01,119737.0,58.999,59.3417,58.6005,58.9831,119737.0
2020-03-12 10:50:00,74.01,74.37,73.88,74.19,99234.0,58.9831,59.27,58.8795,59.1265,99234.0
2020-03-12 11:00:00,74.19,74.2,73.32,73.37,103021.0,59.1265,59.1345,58.4332,58.473,103021.0
2020-03-12 11:10:00,73.36,73.36,72.26,72.58,100464.0,58.465,58.465,57.5884,57.8434,100464.0
2020-03-12 11:20:00,72.59,72.95,72.27,72.89,74283.0,57.8514,58.1383,57.5964,58.0905,74283.0
2020-03-12 11:30:00,72.89,73.37,72.62,72.84,88883.0,58.0905,58.473,57.8753,58.0506,88883.0
2020-03-12 11:40:00,72.88,73.13,72.58,72.64,66409.0,58.0825,58.2817,57.8434,57.8912,66409.0
2020-03-12 11:50:00,72.61,72.85,72.01,72.7,105810.0,57.8673,58.0586,57.3891,57.939,105810.0
2020-03-12 12:00:00,72.7,72.89,72.27,72.29,92343.0,57.939,58.0905,57.5964,57.6123,92343.0
2020-03-12 12:10:00,72.3,72.45,71.91,72.07,91991.0,57.6203,57.7398,57.3094,57.437,91991.0
2020-03-12 12:20:00,72.1,72.94,72.04,72.62,90058.0,57.4609,58.1303,57.4131,57.8753,90058.0
2020-03-12 12:30:00,72.6,72.6,71.66,71.84,90096.0,57.8594,57.8594,57.1102,57.2537,90096.0
2020-03-12 12:40:00,71.82,71.94,71.4,71.6,91780.0,57.2377,57.3334,56.903,57.0624,91780.0
2020-03-12 12:50:00,71.61,75.25,71.61,74.98,115731.0,57.0704,59.9713,57.0704,59.7561,115731.0
2020-03-12 13:00:00,74.94,76.99,73.99,76.76,145308.0,59.7242,61.358,58.9671,61.1747,145308.0
2020-03-12 13:10:00,76.71,76.89,74.26,74.51,100500.0,61.1349,61.2783,59.1823,59.3815,100500.0
2020-03-12 13:20:00,74.53,74.72,73.93,74.25,102804.0,59.3975,59.5489,58.9193,59.1743,102804.0
2020-03-12 13:30:00,74.23,74.53,72.69,72.82,73523.0,59.1584,59.3975,57.9311,58.0347,73523.0
2020-03-12 13:40:00,72.73,74.25,72.51,74.19,76777.0,57.963,59.1743,57.7876,59.1265,76777.0
2020-03-12 13:50:00,74.26,74.97,74.01,74.81,123307.0,59.1823,59.7481,58.9831,59.6206,123307.0
2020-03-12 14:00:00,74.91,75.12,74.02,74.43,81910.0,59.7003,59.8677,58.991,59.3178,81910.0
2020-03-12 14:10:00,74.54,74.54,73.51,73.84,62772.0,59.4055,59.4055,58.5846,58.8476,62772.0
2020-03-12 14:20:00,73.83,74.04,73.13,73.49,57241.0,58.8396,59.007,58.2817,58.5686,57241.0
2020-03-12 14:30:00,73.51,73.51,72.89,73.11,65482.0,58.5846,58.5846,58.0905,58.2658,65482.0
2020-03-12 14:40:00,73.14,74.05,72.94,74.02,88289.0,58.2897,59.0149,58.1303,58.991,88289.0
2020-03-12 14:50:00,73.99,74.33,72.25,72.28,110363.0,58.9671,59.2381,57.5804,57.6043,110363.0
2020-03-12 15:00:00,72.3,72.97,71.88,72.77,120656.0,57.6203,58.1542,57.2855,57.9948,120656.0
2020-03-12 15:10:00,72.77,73.55,71.72,72.03,110389.0,57.9948,58.6165,57.158,57.4051,110389.0
2020-03-12 15:20:00,72.06,72.32,71.71,71.76,115895.0,57.429,57.6362,57.1501,57.1899,115895.0
2020-03-12 15:30:00,71.75,72.1,71.26,71.55,160807.0,57.1819,57.4609,56.7914,57.0225,160807.0
2020-03-12 15:40:00,71.56,72.27,71.48,72.04,230104.0,57.0305,57.5964,56.9668,57.4131,230104.0
2020-03-12 15:50:00,72.06,73.4,71.04,71.29,530959.0,57.429,58.4969,56.6161,56.8153,530959.0
2020-03-13 09:30:00,76.0,76.79,75.81,75.9,545445.0,60.569,61.1986,60.4176,60.4893,545445.0
2020-03-13 09:40:00,75.85,75.88,75.05,75.52,241845.0,60.4495,60.4734,59.8119,60.1865,241845.0
2020-03-13 09:50:00,75.56,75.58,73.4,73.71,119241.0,60.2184,60.2343,58.4969,58.744,119241.0
2020-03-13 10:00:00,73.79,73.99,73.2,73.41,140779.0,58.8077,58.9671,58.3375,58.5049,140779.0
2020-03-13 10:10:00,73.39,74.91,73.25,74.77,134820.0,58.489,59.7003,58.3774,59.5888,134820.0
2020-03-13 10:20:00,74.78,75.31,74.52,74.61,93116.0,59.5967,60.0191,59.3895,59.4612,93116.0
2020-03-13 10:30:00,74.64,74.83,73.54,73.8,101157.0,59.4852,59.6366,58.6085,58.8157,101157.0
2020-03-13 10:40:00,73.79,73.83,73.42,73.44,95220.0,58.8077,58.8396,58.5129,58.5288,95220.0
2020-03-13 10:50:00,73.44,73.69,72.43,72.56,124301.0,58.5288,58.728,57.7239,57.8275,124301.0
2020-03-13 11:00:00,72.57,73.16,72.43,72.91,115105.0,57.8354,58.3056,57.7239,58.1064,115105.0
2020-03-13 11:10:00,72.88,73.03,72.41,72.83,110812.0,58.0825,58.202,57.7079,58.0427,110812.0
2020-03-13 11:20:00,72.86,73.03,72.07,72.07,79789.0,58.0666,58.202,57.437,57.437,79789.0
2020-03-13 11:30:00,72.06,72.24,71.63,71.92,114328.0,57.429,57.5724,57.0863,57.3174,114328.0
2020-03-13 11:40:00,71.88,71.94,71.32,71.32,89931.0,57.2855,57.3334,56.8392,56.8392,89931.0
2020-03-13 11:50:00,71.33,72.83,71.32,72.59,114139.0,56.8472,58.0427,56.8392,57.8514,114139.0
2020-03-13 12:00:00,72.51,72.67,71.75,72.35,62199.0,57.7876,57.9151,57.1819,57.6601,62199.0
2020-03-13 12:10:00,72.23,72.96,72.1,72.68,54918.0,57.5645,58.1463,57.4609,57.9231,54918.0
2020-03-13 12:20:00,72.7,72.87,72.27,72.33,77159.0,57.939,58.0745,57.5964,57.6442,77159.0
2020-03-13 12:30:00,72.33,73.61,72.26,73.52,99753.0,57.6442,58.6643,57.5884,58.5926,99753.0
2020-03-13 12:40:00,73.47,74.03,73.47,74.0,108214.0,58.5527,58.999,58.5527,58.9751,108214.0
2020-03-13 12:50:00,73.99,74.32,73.78,73.85,95315.0,58.9671,59.2301,58.7998,58.8556,95315.0
2020-03-13 13:00:00,73.86,74.01,73.04,73.08,71885.0,58.8635,58.9831,58.21,58.2419,71885.0
2020-03-13 13:10:00,73.11,73.95,72.95,73.89,78753.0,58.2658,58.9352,58.1383,58.8874,78753.0
2020-03-13 13:20:00,73.94,74.62,73.93,74.62,95951.0,58.9273,59.4692,58.9193,59.4692,95951.0
2020-03-13 13:30:00,74.56,75.0,73.79,74.22,83264.0,59.4214,59.7721,58.8077,59.1504,83264.0
2020-03-13 13:40:00,74.21,74.85,74.13,74.79,58413.0,59.1425,59.6525,59.0787,59.6047,58413.0
2020-03-13 13:50:00,74.83,74.94,74.42,74.7,63615.0,59.6366,59.7242,59.3098,59.533,63615.0
2020-03-13 14:00:00,74.61,74.61,73.51,73.98,108227.0,59.4612,59.4612,58.5846,58.9592,108227.0
2020-03-13 14:10:00,73.97,74.17,73.73,73.79,102258.0,58.9512,59.1106,58.7599,58.8077,102258.0
2020-03-13 14:20:00,73.79,73.94,73.28,73.42,106369.0,58.8077,58.9273,58.4013,58.5129,106369.0
2020-03-13 14:30:00,73.42,73.51,73.03,73.13,119709.0,58.5129,58.5846,58.202,58.2817,119709.0
2020-03-13 14:40:00,73.14,74.31,72.89,73.86,132314.0,58.2897,59.2222,58.0905,58.8635,132314.0
2020-03-13 14:50:00,73.89,74.36,73.75,74.36,135805.0,58.8874,59.262,58.7759,59.262,135805.0
2020-03-13 15:00:00,74.38,74.99,74.34,74.47,131392.0,59.2779,59.7641,59.2461,59.3497,131392.0
2020-03-13 15:10:00,74.44,74.81,73.92,74.63,92611.0,59.3258,59.6206,58.9113,59.4772,92611.0
2020-03-13 15:20:00,74.64,75.44,74.47,75.36,110878.0,59.4852,60.1227,59.3497,60.059,110878.0
2020-03-13 15:30:00,75.25,75.39,73.32,74.7,172851.0,59.9713,60.0829,58.4332,59.533,172851.0
2020-03-13 15:40:00,74.65,76.97,74.56,76.91,200560.0,59.4931,61.3421,59.4214,61.2943,200560.0
2020-03-13 15:50:00,76.92,78.36,76.72,78.28,426752.0,61.3022,62.4498,61.1428,62.3861,426752.0
2020-03-16 09:30:00,71.28,71.28,71.28,71.28,280.0,56.8074,56.8074,56.8074,56.8074,280.0
2020-03-16 09:40:00,71.44,71.71,70.23,70.26,188753.0,56.9349,57.1501,55.9706,55.9945,188753.0
2020-03-16 09:50:00,70.5,73.9,70.5,72.87,164008.0,56.1857,58.8954,56.1857,58.0745,164008.0
2020-03-16 10:00:00,72.9,72.99,70.26,72.28,183526.0,58.0984,58.1702,55.9945,57.6043,183526.0
2020-03-16 10:10:00,72.36,72.57,71.45,71.81,107357.0,57.6681,57.8354,56.9428,57.2298,107357.0
2020-03-16 10:20:00,71.77,72.82,71.61,72.57,109122.0,57.1979,58.0347,57.0704,57.8354,109122.0
2020-03-16 10:30:00,72.56,74.19,72.52,74.18,143672.0,57.8275,59.1265,57.7956,59.1185,143672.0
2020-03-16 10:40:00,74.19,75.31,73.85,74.98,130723.0,59.1265,60.0191,58.8556,59.7561,130723.0
2020-03-16 10:50:00,74.93,74.97,73.89,74.18,99371.0,59.7163,59.7481,58.8874,59.1185,99371.0
2020-03-16 11:00:00,74.2,74.97,73.62,74.97,128165.0,59.1345,59.7481,58.6723,59.7481,128165.0
2020-03-16 11:10:00,75.0,76.7,74.89,76.55,77417.0,59.7721,61.1269,59.6844,61.0073,77417.0
2020-03-16 11:20:00,76.58,77.0,75.16,75.6,79959.0,61.0313,61.366,59.8996,60.2502,79959.0
2020-03-16 11:30:00,75.72,75.93,74.38,75.09,82644.0,60.3459,60.5132,59.2779,59.8438,82644.0
2020-03-16 11:40:00,75.09,75.11,74.0,74.06,54521.0,59.8438,59.8597,58.9751,59.0229,54521.0
2020-03-16 11:50:00,74.13,75.01,74.02,75.01,70730.0,59.0787,59.78,58.991,59.78,70730.0
2020-03-16 12:00:00,75.03,75.06,74.49,74.73,57560.0,59.796,59.8199,59.3656,59.5569,57560.0
2020-03-16 12:10:00,74.67,74.82,73.66,73.7,97129.0,59.5091,59.6286,58.7041,58.736,97129.0
2020-03-16 12:20:00,73.64,74.72,73.61,74.28,82047.0,58.6882,59.5489,58.6643,59.1982,82047.0
2020-03-16 12:30:00,74.3,74.99,74.17,74.65,69842.0,59.2142,59.7641,59.1106,59.4931,69842.0
2020-03-16 12:40:00,74.7,74.71,73.5,73.57,52061.0,59.533,59.5409,58.5766,58.6324,52061.0
2020-03-16 12:50:00,73.56,73.57,72.77,73.18,66525.0,58.6244,58.6324,57.9948,58.3216,66525.0
2020-03-16 13:00:00,73.1,73.72,72.91,73.06,47129.0,58.2578,58.7519,58.1064,58.226,47129.0
2020-03-16 13:10:00,73.06,73.98,72.97,73.25,57364.0,58.226,58.9592,58.1542,58.3774,57364.0
2020-03-16 13:20:00,73.25,73.28,72.38,72.66,88529.0,58.3774,58.4013,57.684,57.9072,88529.0
2020-03-16 13:30:00,72.52,72.52,71.6,71.86,79534.0,57.7956,57.7956,57.0624,57.2696,79534.0
2020-03-16 13:40:00,71.88,72.23,71.57,72.11,71398.0,57.2855,57.5645,57.0385,57.4688,71398.0
2020-03-16 13:50:00,72.16,72.46,71.78,71.82,66190.0,57.5087,57.7478,57.2058,57.2377,66190.0
2020-03-16 14:00:00,71.77,71.77,71.1,71.41,76770.0,57.1979,57.1979,56.6639,56.911,76770.0
2020-03-16 14:10:00,71.37,71.68,71.11,71.11,66182.0,56.8791,57.1261,56.6719,56.6719,66182.0
2020-03-16 14:20:00,71.12,71.32,70.6,71.25,75419.0,56.6798,56.8392,56.2654,56.7835,75419.0
2020-03-16 14:30:00,71.25,73.13,71.2,72.62,69627.0,56.7835,58.2817,56.7436,57.8753,69627.0
2020-03-16 14:40:00,72.55,72.82,72.08,72.13,65919.0,57.8195,58.0347,57.4449,57.4848,65919.0
2020-03-16 14:50:00,72.14,72.75,71.87,72.34,80471.0,57.4927,57.9789,57.2776,57.6521,80471.0
2020-03-16 15:00:00,72.4,72.85,71.98,72.05,90434.0,57.7,58.0586,57.3652,57.421,90434.0
2020-03-16 15:10:00,72.1,72.34,71.36,71.58,92622.0,57.4609,57.6521,56.8711,57.0465,92622.0
2020-03-16 15:20:00,71.63,71.92,70.62,70.7,131745.0,57.0863,57.3174,56.2814,56.3451,131745.0
2020-03-16 15:30:00,70.65,70.68,67.88,68.37,358490.0,56.3053,56.3292,54.0977,54.4882,358490.0
2020-03-16 15:40:00,68.37,70.07,68.01,69.16,247982.0,54.4882,55.843,54.2013,55.1178,247982.0
2020-03-16 15:50:00,69.0,69.19,68.1,68.64,500495.0,54.9903,55.1417,54.273,54.7034,500495.0
2020-03-17 09:30:00,70.26,72.29,70.19,71.96,245717.0,55.9945,57.6123,55.9387,57.3493,245717.0
2020-03-17 09:40:00,71.94,72.85,71.13,72.29,132956.0,57.3334,58.0586,56.6878,57.6123,132956.0
2020-03-17 09:50:00,72.2,72.84,71.54,71.74,137218.0,57.5406,58.0506,57.0146,57.174,137218.0
2020-03-17 10:00:00,71.73,74.5,71.34,74.36,203693.0,57.166,59.3736,56.8552,59.262,203693.0
2020-03-17 10:10:00,74.38,75.47,74.21,74.91,165864.0,59.2779,60.1466,59.1425,59.7003,165864.0
2020-03-17 10:20:00,75.06,76.8,74.83,76.47,183993.0,59.8199,61.2066,59.6366,60.9436,183993.0
2020-03-17 10:30:00,76.45,76.47,75.15,75.58,93908.0,60.9277,60.9436,59.8916,60.2343,93908.0
2020-03-17 10:40:00,75.63,77.48,75.26,76.88,121131.0,60.2741,61.7485,59.9793,61.2703,121131.0
2020-03-17 10:50:00,77.0,77.55,76.07,77.41,114033.0,61.366,61.8043,60.6248,61.6927,114033.0
2020-03-17 11:00:00,77.36,78.32,77.28,78.32,143604.0,61.6529,62.418,61.5891,62.418,143604.0
2020-03-17 11:10:00,78.27,78.8,77.82,78.66,86511.0,62.3781,62.8005,62.0195,62.6889,86511.0
2020-03-17 11:20:00,78.68,78.71,77.11,77.11,68109.0,62.7049,62.7288,61.4536,61.4536,68109.0
2020-03-17 11:30:00,77.07,77.65,76.45,76.53,109094.0,61.4218,61.884,60.9277,60.9914,109094.0
2020-03-17 11:40:00,76.59,77.22,76.52,76.91,67407.0,61.0392,61.5413,60.9834,61.2943,67407.0
2020-03-17 11:50:00,76.74,77.63,76.64,77.58,92870.0,61.1588,61.8681,61.0791,61.8282,92870.0
2020-03-17 12:00:00,77.57,78.5,77.25,78.5,84848.0,61.8202,62.5614,61.5652,62.5614,84848.0
2020-03-17 12:10:00,78.37,78.69,77.67,77.83,112535.0,62.4578,62.7128,61.8999,62.0275,112535.0
2020-03-17 12:20:00,77.86,77.86,77.0,77.06,116259.0,62.0514,62.0514,61.366,61.4138,116259.0
2020-03-17 12:30:00,77.05,77.47,76.82,77.26,100781.0,61.4058,61.7406,61.2225,61.5732,100781.0
2020-03-17 12:40:00,77.24,77.95,77.19,77.83,75982.0,61.5572,62.1231,61.5174,62.0275,75982.0
2020-03-17 12:50:00,77.79,77.95,77.26,77.86,64893.0,61.9956,62.1231,61.5732,62.0514,64893.0
2020-03-17 13:00:00,77.86,78.39,77.82,77.95,67038.0,62.0514,62.4738,62.0195,62.1231,67038.0
2020-03-17 13:10:00,77.95,77.95,77.06,77.64,70125.0,62.1231,62.1231,61.4138,61.876,70125.0
2020-03-17 13:20:00,77.59,78.3,77.33,78.14,82642.0,61.8362,62.402,61.629,62.2745,82642.0
2020-03-17 13:30:00,78.12,79.17,77.91,79.17,97684.0,62.2586,63.0954,62.0912,63.0954,97684.0
2020-03-17 13:40:00,79.24,80.0,79.16,79.95,125665.0,63.1512,63.7569,63.0874,63.717,125665.0
2020-03-17 13:50:00,79.93,80.19,79.59,80.07,96079.0,63.7011,63.9083,63.4301,63.8126,96079.0
2020-03-17 14:00:00,80.08,80.99,79.58,80.98,155270.0,63.8206,64.5459,63.4221,64.5379,155270.0
2020-03-17 14:10:00,81.0,81.9,80.8,81.89,113489.0,64.5538,65.2711,64.3944,65.2631,113489.0
2020-03-17 14:20:00,81.9,81.99,80.84,81.17,156546.0,65.2711,65.3428,64.4263,64.6893,156546.0
2020-03-17 14:30:00,81.23,82.32,81.22,82.3,162074.0,64.7371,65.6058,64.7292,65.5899,162074.0
2020-03-17 14:40:00,82.33,82.7,81.02,81.03,149978.0,65.6138,65.9087,64.5698,64.5777,149978.0
2020-03-17 14:50:00,81.06,81.26,80.5,80.93,175696.0,64.6016,64.761,64.1553,64.498,175696.0
2020-03-17 15:00:00,81.04,81.04,79.21,79.39,292903.0,64.5857,64.5857,63.1273,63.2707,292903.0
2020-03-17 15:10:00,79.41,79.67,78.85,79.43,166012.0,63.2867,63.4939,62.8404,63.3026,166012.0
2020-03-17 15:20:00,79.43,79.59,78.27,78.47,183320.0,63.3026,63.4301,62.3781,62.5375,183320.0
2020-03-17 15:30:00,78.47,79.92,78.34,79.71,233692.0,62.5375,63.6931,62.4339,63.5257,233692.0
2020-03-17 15:40:00,79.72,80.95,79.72,80.36,250806.0,63.5337,64.514,63.5337,64.0438,250806.0
2020-03-17 15:50:00,80.37,80.95,79.27,80.48,706577.0,64.0517,64.514,63.1751,64.1394,706577.0
2020-03-18 09:30:00,75.18,75.65,74.05,74.18,197823.0,59.9155,60.2901,59.0149,59.1185,197823.0
2020-03-18 09:40:00,74.22,75.25,73.55,73.55,191549.0,59.1504,59.9713,58.6165,58.6165,191549.0
2020-03-18 09:50:00,73.62,77.48,73.48,77.2,143877.0,58.6723,61.7485,58.5607,61.5254,143877.0
2020-03-18 10:00:00,77.26,78.69,76.99,77.43,163846.0,61.5732,62.7128,61.358,61.7087,163846.0
2020-03-18 10:10:00,77.39,78.33,77.06,77.77,103746.0,61.6768,62.4259,61.4138,61.9796,103746.0
2020-03-18 10:20:00,77.77,78.83,77.15,78.73,67384.0,61.9796,62.8244,61.4855,62.7447,67384.0
2020-03-18 10:30:00,78.77,79.14,78.0,78.24,72320.0,62.7766,63.0715,62.1629,62.3542,72320.0
2020-03-18 10:40:00,78.24,78.91,77.69,78.25,47698.0,62.3542,62.8882,61.9159,62.3622,47698.0
2020-03-18 10:50:00,78.23,78.24,76.56,76.56,58775.0,62.3462,62.3542,61.0153,61.0153,58775.0
2020-03-18 11:00:00,76.42,76.88,76.22,76.59,55587.0,60.9037,61.2703,60.7443,61.0392,55587.0
2020-03-18 11:10:00,76.65,76.87,75.66,75.81,54806.0,61.087,61.2624,60.2981,60.4176,54806.0
2020-03-18 11:20:00,75.89,76.28,75.68,75.91,90847.0,60.4814,60.7922,60.314,60.4973,90847.0
2020-03-18 11:30:00,75.96,77.48,75.96,76.8,64375.0,60.5371,61.7485,60.5371,61.2066,64375.0
2020-03-18 11:40:00,76.7,77.53,76.42,77.37,52567.0,61.1269,61.7884,60.9037,61.6609,52567.0
2020-03-18 11:50:00,77.37,78.71,77.36,78.66,87039.0,61.6609,62.7288,61.6529,62.6889,87039.0
2020-03-18 12:00:00,78.64,79.39,77.89,78.6,57495.0,62.673,63.2707,62.0753,62.6411,57495.0
2020-03-18 12:10:00,78.59,79.2,77.54,77.63,65417.0,62.6331,63.1193,61.7963,61.8681,65417.0
2020-03-18 12:20:00,77.61,78.89,77.59,78.48,41445.0,61.8521,62.8722,61.8362,62.5455,41445.0
2020-03-18 12:30:00,78.5,79.06,77.99,79.06,59733.0,62.5614,63.0077,62.155,63.0077,59733.0
2020-03-18 12:40:00,79.2,79.76,78.36,78.72,69728.0,63.1193,63.5656,62.4498,62.7368,69728.0
2020-03-18 12:50:00,78.65,78.98,78.36,78.49,38098.0,62.681,62.944,62.4498,62.5535,38098.0
2020-03-18 13:00:00,78.49,78.49,78.49,78.49,0.0,62.5535,62.5535,62.5535,62.5535,0.0
2020-03-18 13:10:00,77.7,79.37,77.7,78.0,117565.0,61.9239,63.2548,61.9239,62.1629,117565.0
2020-03-18 13:20:00,78.0,78.83,78.0,78.09,139575.0,62.1629,62.8244,62.1629,62.2347,139575.0
2020-03-18 13:30:00,78.09,78.98,77.75,78.98,179351.0,62.2347,62.944,61.9637,62.944,179351.0
2020-03-18 13:40:00,78.92,79.34,78.35,79.25,135607.0,62.8961,63.2309,62.4419,63.1591,135607.0
2020-03-18 13:50:00,79.05,79.48,78.29,78.42,93942.0,62.9997,63.3424,62.3941,62.4977,93942.0
2020-03-18 14:00:00,78.47,78.89,77.7,78.09,91137.0,62.5375,62.8722,61.9239,62.2347,91137.0
2020-03-18 14:10:00,78.15,78.49,77.41,77.48,114794.0,62.2825,62.5535,61.6927,61.7485,114794.0
2020-03-18 14:20:00,77.47,78.0,76.96,77.76,108768.0,61.7406,62.1629,61.3341,61.9717,108768.0
2020-03-18 14:30:00,77.68,78.35,77.34,77.63,137134.0,61.9079,62.4419,61.6369,61.8681,137134.0
2020-03-18 14:40:00,77.64,77.71,76.22,76.54,132532.0,61.876,61.9318,60.7443,60.9994,132532.0
2020-03-18 14:50:00,76.63,78.13,76.41,77.73,138666.0,61.0711,62.2665,60.8958,61.9478,138666.0
2020-03-18 15:00:00,77.73,78.72,76.76,77.74,122215.0,61.9478,62.7368,61.1747,61.9557,122215.0
2020-03-18 15:10:00,77.85,79.05,77.41,77.98,126964.0,62.0434,62.9997,61.6927,62.147,126964.0
2020-03-18 15:20:00,77.98,78.85,76.67,77.1,170771.0,62.147,62.8404,61.103,61.4457,170771.0
2020-03-18 15:30:00,77.14,78.35,77.01,77.51,204850.0,61.4776,62.4419,61.3739,61.7724,204850.0
2020-03-18 15:40:00,77.46,78.78,77.4,78.11,234601.0,61.7326,62.7846,61.6848,62.2506,234601.0
2020-03-18 15:50:00,78.16,80.65,77.47,80.25,580206.0,62.2905,64.2749,61.7406,63.9561,580206.0
2020-03-19 09:30:00,79.87,80.02,77.15,77.42,194120.0,63.6533,63.7728,61.4855,61.7007,194120.0
2020-03-19 09:40:00,77.33,77.6,76.19,77.15,115125.0,61.629,61.8442,60.7204,61.4855,115125.0
2020-03-19 09:50:00,77.13,78.34,76.36,76.87,128345.0,61.4696,62.4339,60.8559,61.2624,128345.0
2020-03-19 10:00:00,76.67,78.25,76.4,78.07,139061.0,61.103,62.3622,60.8878,62.2187,139061.0
2020-03-19 10:10:00,78.17,79.32,77.75,77.79,115787.0,62.2984,63.2149,61.9637,61.9956,115787.0
2020-03-19 10:20:00,77.83,78.54,77.8,77.82,142571.0,62.0275,62.5933,62.0035,62.0195,142571.0
2020-03-19 10:30:00,77.75,79.53,77.74,78.31,81726.0,61.9637,63.3823,61.9557,62.41,81726.0
2020-03-19 10:40:00,78.4,79.21,78.0,78.13,112761.0,62.4817,63.1273,62.1629,62.2665,112761.0
2020-03-19 10:50:00,78.18,78.43,77.18,77.23,119979.0,62.3064,62.5056,61.5094,61.5493,119979.0
2020-03-19 11:00:00,77.24,78.0,77.24,77.57,71471.0,61.5572,62.1629,61.5572,61.8202,71471.0
2020-03-19 11:10:00,77.57,77.84,76.9,76.91,75952.0,61.8202,62.0354,61.2863,61.2943,75952.0
2020-03-19 11:20:00,76.9,77.22,76.08,77.21,129024.0,61.2863,61.5413,60.6328,61.5333,129024.0
2020-03-19 11:30:00,77.19,77.69,76.51,76.79,93837.0,61.5174,61.9159,60.9755,61.1986,93837.0
2020-03-19 11:40:00,76.81,77.43,76.56,77.2,103880.0,61.2146,61.7087,61.0153,61.5254,103880.0
2020-03-19 11:50:00,77.41,77.41,76.13,76.52,109341.0,61.6927,61.6927,60.6726,60.9834,109341.0
2020-03-19 12:00:00,76.52,76.63,74.57,74.7,128013.0,60.9834,61.0711,59.4294,59.533,128013.0
2020-03-19 12:10:00,74.73,74.79,73.65,73.79,100144.0,59.5569,59.6047,58.6962,58.8077,100144.0
2020-03-19 12:20:00,73.83,74.37,72.84,73.51,132561.0,58.8396,59.27,58.0506,58.5846,132561.0
2020-03-19 12:30:00,73.65,73.82,73.02,73.77,90715.0,58.6962,58.8316,58.1941,58.7918,90715.0
2020-03-19 12:40:00,73.76,74.23,73.3,73.36,118523.0,58.7838,59.1584,58.4172,58.465,118523.0
2020-03-19 12:50:00,73.36,74.36,73.19,73.99,108383.0,58.465,59.262,58.3296,58.9671,108383.0
2020-03-19 13:00:00,73.92,74.41,73.55,73.75,99673.0,58.9113,59.3019,58.6165,58.7759,99673.0
2020-03-19 13:10:00,73.75,74.58,73.57,74.57,84428.0,58.7759,59.4373,58.6324,59.4294,84428.0
2020-03-19 13:20:00,74.48,74.91,73.69,73.95,200440.0,59.3576,59.7003,58.728,58.9352,200440.0
2020-03-19 13:30:00,73.92,75.01,73.92,74.66,99098.0,58.9113,59.78,58.9113,59.5011,99098.0
2020-03-19 13:40:00,74.66,74.86,74.31,74.72,99358.0,59.5011,59.6605,59.2222,59.5489,99358.0
2020-03-19 13:50:00,74.75,75.8,74.74,75.17,93052.0,59.5728,60.4096,59.5648,59.9075,93052.0
2020-03-19 14:00:00,75.16,75.38,73.9,74.06,104240.0,59.8996,60.0749,58.8954,59.0229,104240.0
2020-03-19 14:10:00,74.11,74.29,73.53,73.76,98472.0,59.0628,59.2062,58.6005,58.7838,98472.0
2020-03-19 14:20:00,73.68,74.22,73.3,73.37,84165.0,58.7201,59.1504,58.4172,58.473,84165.0
2020-03-19 14:30:00,73.34,74.12,73.33,74.05,70444.0,58.4491,59.0707,58.4411,59.0149,70444.0
2020-03-19 14:40:00,74.08,74.41,73.6,73.95,110042.0,59.0389,59.3019,58.6563,58.9352,110042.0
2020-03-19 14:50:00,74.04,74.19,72.69,72.69,112730.0,59.007,59.1265,57.9311,57.9311,112730.0
2020-03-19 15:00:00,72.61,72.7,72.0,72.01,174459.0,57.8673,57.939,57.3812,57.3891,174459.0
2020-03-19 15:10:00,72.01,73.02,71.52,72.88,156566.0,57.3891,58.1941,56.9986,58.0825,156566.0
2020-03-19 15:20:00,72.88,73.88,72.5,73.26,129510.0,58.0825,58.8795,57.7797,58.3853,129510.0
2020-03-19 15:30:00,73.28,73.66,72.53,72.97,237518.0,58.4013,58.7041,57.8036,58.1542,237518.0
2020-03-19 15:40:00,72.97,73.74,71.21,71.26,390633.0,58.1542,58.7679,56.7516,56.7914,390633.0
2020-03-19 15:50:00,71.43,71.96,71.07,71.9,679973.0,56.9269,57.3493,56.64,57.3015,679973.0
2020-03-20 09:30:00,72.03,72.04,70.56,71.03,859586.0,57.4051,57.4131,56.2336,56.6081,859586.0
2020-03-20 09:40:00,71.01,71.24,69.28,69.5,228750.0,56.5922,56.7755,55.2134,55.3888,228750.0
2020-03-20 09:50:00,69.49,69.67,69.01,69.49,152576.0,55.3808,55.5243,54.9983,55.3808,152576.0
2020-03-20 10:00:00,69.49,70.41,69.39,70.16,148503.0,55.3808,56.114,55.3011,55.9148,148503.0
2020-03-20 10:10:00,70.22,70.63,69.94,69.96,129980.0,55.9626,56.2893,55.7394,55.7554,129980.0
2020-03-20 10:20:00,69.96,71.02,69.86,71.02,119178.0,55.7554,56.6002,55.6757,56.6002,119178.0
2020-03-20 10:30:00,71.08,71.69,70.99,71.51,82013.0,56.648,57.1341,56.5762,56.9907,82013.0
2020-03-20 10:40:00,71.54,71.55,70.51,70.85,83347.0,57.0146,57.0225,56.1937,56.4647,83347.0
2020-03-20 10:50:00,70.89,71.38,70.82,71.02,100140.0,56.4965,56.8871,56.4408,56.6002,100140.0
2020-03-20 11:00:00,71.03,71.12,70.02,70.13,94528.0,56.6081,56.6798,55.8032,55.8909,94528.0
2020-03-20 11:10:00,70.07,70.85,69.8,69.8,111904.0,55.843,56.4647,55.6279,55.6279,111904.0
2020-03-20 11:20:00,69.81,69.83,68.88,68.89,166366.0,55.6358,55.6518,54.8947,54.9026,166366.0
2020-03-20 11:30:00,68.89,69.12,68.55,68.77,129025.0,54.9026,55.0859,54.6317,54.807,129025.0
2020-03-20 11:40:00,68.76,69.42,68.55,69.41,86351.0,54.799,55.325,54.6317,55.317,86351.0
2020-03-20 11:50:00,69.41,69.73,69.19,69.23,129657.0,55.317,55.5721,55.1417,55.1736,129657.0
2020-03-20 12:00:00,69.27,69.27,68.19,68.27,155026.0,55.2055,55.2055,54.3448,54.4085,155026.0
2020-03-20 12:10:00,68.31,68.9,68.28,68.84,80653.0,54.4404,54.9106,54.4165,54.8628,80653.0
2020-03-20 12:20:00,68.8,68.99,68.15,68.27,124383.0,54.8309,54.9823,54.3129,54.4085,124383.0
2020-03-20 12:30:00,68.31,68.97,68.13,68.53,108303.0,54.4404,54.9664,54.2969,54.6157,108303.0
2020-03-20 12:40:00,68.61,69.19,68.48,69.03,109443.0,54.6795,55.1417,54.5759,55.0142,109443.0
2020-03-20 12:50:00,69.0,69.49,68.63,68.67,80842.0,54.9903,55.3808,54.6954,54.7273,80842.0
2020-03-20 13:00:00,68.64,69.15,68.56,69.05,62085.0,54.7034,55.1098,54.6396,55.0301,62085.0
2020-03-20 13:10:00,69.09,69.88,68.62,69.61,81086.0,55.062,55.6916,54.6874,55.4764,81086.0
2020-03-20 13:20:00,69.7,69.76,68.85,69.23,126276.0,55.5482,55.596,54.8707,55.1736,126276.0
2020-03-20 13:30:00,69.24,69.79,68.93,69.77,117583.0,55.1816,55.6199,54.9345,55.604,117583.0
2020-03-20 13:40:00,69.77,69.79,69.04,69.04,110355.0,55.604,55.6199,55.0222,55.0222,110355.0
2020-03-20 13:50:00,69.04,69.16,68.31,68.4,124073.0,55.0222,55.1178,54.4404,54.5121,124073.0
2020-03-20 14:00:00,68.45,69.26,68.32,69.23,71331.0,54.552,55.1975,54.4484,55.1736,71331.0
2020-03-20 14:10:00,69.23,69.36,68.32,68.53,82854.0,55.1736,55.2772,54.4484,54.6157,82854.0
2020-03-20 14:20:00,68.56,68.93,68.21,68.85,104297.0,54.6396,54.9345,54.3607,54.8707,104297.0
2020-03-20 14:30:00,68.85,69.22,68.35,68.83,134798.0,54.8707,55.1656,54.4723,54.8548,134798.0
2020-03-20 14:40:00,68.92,68.97,68.35,68.84,131794.0,54.9265,54.9664,54.4723,54.8628,131794.0
2020-03-20 14:50:00,68.84,69.62,68.69,69.03,219260.0,54.8628,55.4844,54.7432,55.0142,219260.0
2020-03-20 15:00:00,69.04,69.23,68.51,68.58,172508.0,55.0222,55.1736,54.5998,54.6556,172508.0
2020-03-20 15:10:00,68.56,68.85,68.02,68.05,140041.0,54.6396,54.8707,54.2093,54.2332,140041.0
2020-03-20 15:20:00,68.03,69.33,68.02,69.05,139155.0,54.2172,55.2533,54.2093,55.0301,139155.0
2020-03-20 15:30:00,69.06,70.05,68.49,68.61,215350.0,55.0381,55.8271,54.5838,54.6795,215350.0
2020-03-20 15:40:00,68.63,68.97,68.0,68.01,358370.0,54.6954,54.9664,54.1933,54.2013,358370.0
2020-03-20 15:50:00,68.0,68.02,66.35,67.26,766759.0,54.1933,54.2093,52.8783,53.6036,766759.0
2020-03-23 09:30:00,67.11,67.11,64.12,64.14,418754.0,53.484,53.484,51.1011,51.1171,418754.0
2020-03-23 09:40:00,64.22,64.37,62.7,63.42,298183.0,51.1808,51.3004,49.9694,50.5433,298183.0
2020-03-23 09:50:00,63.4,64.05,62.78,63.96,174535.0,50.5273,51.0453,50.0332,50.9736,174535.0
2020-03-23 10:00:00,63.92,64.12,62.77,62.98,256584.0,50.9417,51.1011,50.0252,50.1926,256584.0
2020-03-23 10:10:00,62.9,63.17,62.53,62.61,168652.0,50.1288,50.344,49.834,49.8977,168652.0
2020-03-23 10:20:00,62.63,62.98,62.25,62.77,158406.0,49.9137,50.1926,49.6108,50.0252,158406.0
2020-03-23 10:30:00,62.65,62.94,61.93,62.78,135545.0,49.9296,50.1607,49.3558,50.0332,135545.0
2020-03-23 10:40:00,62.79,63.16,62.19,62.51,84420.0,50.0412,50.336,49.563,49.818,84420.0
2020-03-23 10:50:00,62.57,62.82,61.4,61.55,124703.0,49.8658,50.0651,48.9334,49.0529,124703.0
2020-03-23 11:00:00,61.54,61.68,61.1,61.29,116783.0,49.045,49.1565,48.6943,48.8457,116783.0
2020-03-23 11:10:00,61.3,61.97,61.1,61.32,120266.0,48.8537,49.3877,48.6943,48.8696,120266.0
2020-03-23 11:20:00,61.25,61.45,60.41,60.51,125523.0,48.8138,48.9732,48.1444,48.2241,125523.0
2020-03-23 11:30:00,60.55,60.8,59.71,59.72,127969.0,48.256,48.4552,47.5865,47.5945,127969.0
2020-03-23 11:40:00,59.76,59.91,59.1,59.59,124682.0,47.6264,47.7459,47.1004,47.4909,124682.0
2020-03-23 11:50:00,59.54,60.55,59.46,60.27,122774.0,47.451,48.256,47.3873,48.0328,122774.0
2020-03-23 12:00:00,60.32,60.8,59.86,59.89,106230.0,48.0727,48.4552,47.7061,47.73,106230.0
2020-03-23 12:10:00,59.91,60.69,59.75,60.24,101124.0,47.7459,48.3675,47.6184,48.0089,101124.0
2020-03-23 12:20:00,60.28,61.05,60.13,60.49,88394.0,48.0408,48.6545,47.9213,48.2082,88394.0
2020-03-23 12:30:00,60.45,61.16,60.08,60.91,95903.0,48.1763,48.7421,47.8814,48.5429,95903.0
2020-03-23 12:40:00,60.91,62.14,60.91,62.05,113450.0,48.5429,49.5231,48.5429,49.4514,113450.0
2020-03-23 12:50:00,62.12,62.12,61.5,61.59,79930.0,49.5072,49.5072,49.0131,49.0848,79930.0
2020-03-23 13:00:00,61.63,61.66,60.8,61.09,71915.0,49.1167,49.1406,48.4552,48.6863,71915.0
2020-03-23 13:10:00,61.19,62.51,61.19,62.51,109848.0,48.766,49.818,48.766,49.818,109848.0
2020-03-23 13:20:00,62.59,62.97,61.35,61.35,86162.0,49.8818,50.1846,48.8935,48.8935,86162.0
2020-03-23 13:30:00,61.33,61.33,59.55,59.85,178361.0,48.8776,48.8776,47.459,47.6981,178361.0
2020-03-23 13:40:00,59.85,60.32,59.52,60.24,129590.0,47.6981,48.0727,47.4351,48.0089,129590.0
2020-03-23 13:50:00,60.31,60.65,59.25,59.55,208463.0,48.0647,48.3357,47.2199,47.459,208463.0
2020-03-23 14:00:00,59.62,59.67,58.91,58.96,108226.0,47.5148,47.5546,46.949,46.9888,108226.0
2020-03-23 14:10:00,59.01,60.06,58.92,59.54,118967.0,47.0287,47.8655,46.9569,47.451,118967.0
2020-03-23 14:20:00,59.63,60.64,59.36,60.41,99455.0,47.5228,48.3277,47.3076,48.1444,99455.0
2020-03-23 14:30:00,60.55,60.67,59.51,59.56,136687.0,48.256,48.3516,47.4271,47.467,136687.0
2020-03-23 14:40:00,59.56,60.44,59.54,60.39,143413.0,47.467,48.1683,47.451,48.1285,143413.0
2020-03-23 14:50:00,60.36,60.36,59.51,59.61,126040.0,48.1046,48.1046,47.4271,47.5068,126040.0
2020-03-23 15:00:00,59.62,59.84,59.0,59.47,130016.0,47.5148,47.6901,47.0207,47.3953,130016.0
2020-03-23 15:10:00,59.4,59.4,58.63,58.71,141071.0,47.3395,47.3395,46.7258,46.7896,141071.0
2020-03-23 15:20:00,58.68,58.79,58.01,58.14,132066.0,46.7657,46.8533,46.2317,46.3353,132066.0
2020-03-23 15:30:00,58.17,58.44,57.79,58.21,189322.0,46.3592,46.5744,46.0564,46.3911,189322.0
2020-03-23 15:40:00,58.16,58.84,58.1,58.1,282739.0,46.3512,46.8932,46.3034,46.3034,282739.0
2020-03-23 15:50:00,58.08,60.42,58.02,59.4,720916.0,46.2875,48.1524,46.2397,47.3395,720916.0
2020-03-24 09:30:00,63.0,63.0,62.35,62.77,458426.0,50.2085,50.2085,49.6905,50.0252,458426.0
2020-03-24 09:40:00,62.73,63.05,62.02,63.0,174606.0,49.9933,50.2484,49.4275,50.2085,174606.0
2020-03-24 09:50:00,63.08,63.65,62.67,63.05,183362.0,50.2723,50.7266,49.9455,50.2484,183362.0
2020-03-24 10:00:00,63.05,63.39,62.65,62.86,160852.0,50.2484,50.5193,49.9296,50.097,160852.0
2020-03-24 10:10:00,62.89,63.62,62.68,63.26,131629.0,50.1209,50.7026,49.9535,50.4157,131629.0
2020-03-24 10:20:00,63.3,63.73,63.13,63.71,99107.0,50.4476,50.7903,50.3121,50.7744,99107.0
2020-03-24 10:30:00,63.72,64.33,63.38,64.22,118904.0,50.7823,51.2685,50.5114,51.1808,118904.0
2020-03-24 10:40:00,64.18,64.87,64.11,64.26,141755.0,51.1489,51.6988,51.0932,51.2127,141755.0
2020-03-24 10:50:00,64.26,64.43,63.56,63.9,123988.0,51.2127,51.3482,50.6548,50.9258,123988.0
2020-03-24 11:00:00,63.9,64.08,63.59,63.87,79326.0,50.9258,51.0692,50.6787,50.9019,79326.0
2020-03-24 11:10:00,63.82,64.58,63.82,64.22,73436.0,50.862,51.4677,50.862,51.1808,73436.0
2020-03-24 11:20:00,64.16,64.45,63.87,64.11,58915.0,51.133,51.3641,50.9019,51.0932,58915.0
2020-03-24 11:30:00,64.09,64.32,63.1,63.36,76189.0,51.0772,51.2605,50.2882,50.4954,76189.0
2020-03-24 11:40:00,63.51,63.95,63.34,63.95,103158.0,50.615,50.9656,50.4795,50.9656,103158.0
2020-03-24 11:50:00,63.96,64.98,63.96,64.86,66922.0,50.9736,51.7865,50.9736,51.6909,66922.0
2020-03-24 12:00:00,64.91,65.69,64.89,65.48,68756.0,51.7307,52.3524,51.7148,52.185,68756.0
2020-03-24 12:10:00,65.53,65.99,65.28,65.93,84082.0,52.2248,52.5914,52.0256,52.5436,84082.0
2020-03-24 12:20:00,65.93,67.0,65.81,67.0,84669.0,52.5436,53.3964,52.448,53.3964,84669.0
2020-03-24 12:30:00,66.95,67.41,66.75,67.13,106865.0,53.3565,53.7231,53.1971,53.5,106865.0
2020-03-24 12:40:00,67.13,67.13,66.05,66.12,86632.0,53.5,53.5,52.6393,52.695,86632.0
2020-03-24 12:50:00,66.06,66.08,65.11,65.2,67828.0,52.6472,52.6632,51.8901,51.9618,67828.0
2020-03-24 13:00:00,65.16,65.32,64.65,64.76,99714.0,51.93,52.0575,51.5235,51.6112,99714.0
2020-03-24 13:10:00,64.73,65.81,64.65,65.4,105742.0,51.5873,52.448,51.5235,52.1212,105742.0
2020-03-24 13:20:00,65.39,65.86,65.1,65.71,60594.0,52.1133,52.4878,51.8821,52.3683,60594.0
2020-03-24 13:30:00,65.7,65.87,65.3,65.4,69027.0,52.3603,52.4958,52.0415,52.1212,69027.0
2020-03-24 13:40:00,65.37,65.4,64.71,64.86,77564.0,52.0973,52.1212,51.5713,51.6909,77564.0
2020-03-24 13:50:00,64.88,64.92,64.13,64.22,65816.0,51.7068,51.7387,51.1091,51.1808,65816.0
2020-03-24 14:00:00,64.2,64.31,63.84,63.86,105455.0,51.1649,51.2525,50.878,50.8939,105455.0
2020-03-24 14:10:00,63.89,64.14,63.6,64.05,70549.0,50.9178,51.1171,50.6867,51.0453,70549.0
2020-03-24 14:20:00,64.08,64.26,63.85,63.86,116710.0,51.0692,51.2127,50.8859,50.8939,116710.0
2020-03-24 14:30:00,63.87,64.08,63.53,63.73,89580.0,50.9019,51.0692,50.6309,50.7903,89580.0
2020-03-24 14:40:00,63.75,64.27,63.57,63.96,88516.0,50.8062,51.2207,50.6628,50.9736,88516.0
2020-03-24 14:50:00,64.0,64.7,63.94,64.66,71629.0,51.0055,51.5634,50.9577,51.5315,71629.0
2020-03-24 15:00:00,64.65,65.53,64.54,65.53,139536.0,51.5235,52.2248,51.4358,52.2248,139536.0
2020-03-24 15:10:00,65.51,65.63,65.18,65.37,122090.0,52.2089,52.3045,51.9459,52.0973,122090.0
2020-03-24 15:20:00,65.35,65.5,64.79,65.24,126682.0,52.0814,52.2009,51.6351,51.9937,126682.0
2020-03-24 15:30:00,65.27,65.59,65.0,65.28,166335.0,52.0176,52.2727,51.8024,52.0256,166335.0
2020-03-24 15:40:00,65.28,65.85,64.58,64.84,192290.0,52.0256,52.4799,51.4677,51.6749,192290.0
2020-03-24 15:50:00,64.88,66.29,64.87,65.67,459122.0,51.7068,52.8305,51.6988,52.3364,459122.0
2020-03-25 09:30:00,64.83,66.29,64.03,65.65,237610.0,51.667,52.8305,51.0294,52.3205,237610.0
2020-03-25 09:40:00,65.69,66.51,65.39,66.23,136610.0,52.3524,53.0059,52.1133,52.7827,136610.0
2020-03-25 09:50:00,66.45,66.64,64.14,64.14,115931.0,52.958,53.1095,51.1171,51.1171,115931.0
2020-03-25 10:00:00,64.24,65.42,64.14,65.03,102571.0,51.1968,52.1372,51.1171,51.8264,102571.0
2020-03-25 10:10:00,64.96,65.01,64.08,64.34,71674.0,51.7706,51.8104,51.0692,51.2765,71674.0
2020-03-25 10:20:00,64.48,65.23,64.21,64.48,47811.0,51.388,51.9858,51.1729,51.388,47811.0
2020-03-25 10:30:00,64.57,65.17,64.29,64.81,72897.0,51.4598,51.9379,51.2366,51.651,72897.0
2020-03-25 10:40:00,64.79,65.02,64.13,64.68,43375.0,51.6351,51.8184,51.1091,51.5474,43375.0
2020-03-25 10:50:00,64.61,64.83,64.06,64.68,45105.0,51.4916,51.667,51.0533,51.5474,45105.0
2020-03-25 11:00:00,64.64,65.54,64.34,65.24,69625.0,51.5155,52.2328,51.2765,51.9937,69625.0
2020-03-25 11:10:00,65.34,65.76,65.12,65.52,54348.0,52.0734,52.4081,51.8981,52.2169,54348.0
2020-03-25 11:20:00,65.56,66.19,65.07,65.63,41385.0,52.2487,52.7508,51.8582,52.3045,41385.0
2020-03-25 11:30:00,65.58,66.09,65.34,65.52,47029.0,52.2647,52.6711,52.0734,52.2169,47029.0
2020-03-25 11:40:00,65.62,66.0,65.22,65.7,24540.0,52.2966,52.5994,51.9778,52.3603,24540.0
2020-03-25 11:50:00,65.79,66.29,65.49,66.14,47161.0,52.432,52.8305,52.193,52.711,47161.0
2020-03-25 12:00:00,66.03,66.6,66.03,66.1,63791.0,52.6233,53.0776,52.6233,52.6791,63791.0
2020-03-25 12:10:00,66.13,66.93,66.13,66.45,39014.0,52.703,53.3406,52.703,52.958,39014.0
2020-03-25 12:20:00,66.52,67.5,66.51,67.37,64668.0,53.0138,53.7949,53.0059,53.6912,64668.0
2020-03-25 12:30:00,67.44,68.34,67.16,68.24,91101.0,53.747,54.4643,53.5239,54.3846,91101.0
2020-03-25 12:40:00,68.27,68.86,68.07,68.55,96245.0,54.4085,54.8787,54.2491,54.6317,96245.0
2020-03-25 12:50:00,68.6,68.88,67.88,68.65,99355.0,54.6715,54.8947,54.0977,54.7114,99355.0
2020-03-25 13:00:00,68.6,68.8,68.13,68.78,40449.0,54.6715,54.8309,54.2969,54.815,40449.0
2020-03-25 13:10:00,68.75,68.88,68.33,68.75,33757.0,54.7911,54.8947,54.4563,54.7911,33757.0
2020-03-25 13:20:00,68.67,68.93,68.47,68.84,45098.0,54.7273,54.9345,54.5679,54.8628,45098.0
2020-03-25 13:30:00,68.72,69.77,68.64,69.55,98663.0,54.7671,55.604,54.7034,55.4286,98663.0
2020-03-25 13:40:00,69.59,70.35,69.22,70.34,81375.0,55.4605,56.0662,55.1656,56.0582,81375.0
2020-03-25 13:50:00,70.21,70.35,69.35,69.57,61476.0,55.9546,56.0662,55.2692,55.4446,61476.0
2020-03-25 14:00:00,69.64,69.83,68.43,68.43,78096.0,55.5003,55.6518,54.536,54.536,78096.0
2020-03-25 14:10:00,68.58,69.94,68.43,69.75,37686.0,54.6556,55.7394,54.536,55.588,37686.0
2020-03-25 14:20:00,69.79,70.0,69.44,69.75,45888.0,55.6199,55.7873,55.341,55.588,45888.0
2020-03-25 14:30:00,69.79,69.95,68.92,69.49,69440.0,55.6199,55.7474,54.9265,55.3808,69440.0
2020-03-25 14:40:00,69.5,70.29,69.21,70.12,72746.0,55.3888,56.0184,55.1577,55.8829,72746.0
2020-03-25 14:50:00,70.21,70.64,69.55,70.4,75772.0,55.9546,56.2973,55.4286,56.106,75772.0
2020-03-25 15:00:00,70.39,70.81,70.13,70.28,86654.0,56.0981,56.4328,55.8909,56.0104,86654.0
2020-03-25 15:10:00,70.28,70.54,70.04,70.25,81532.0,56.0104,56.2176,55.8191,55.9865,81532.0
2020-03-25 15:20:00,70.22,70.59,69.63,69.83,86322.0,55.9626,56.2575,55.4924,55.6518,86322.0
2020-03-25 15:30:00,69.96,70.61,69.85,70.0,84452.0,55.7554,56.2734,55.6677,55.7873,84452.0
2020-03-25 15:40:00,70.0,70.3,68.46,68.84,150498.0,55.7873,56.0263,54.5599,54.8628,150498.0
2020-03-25 15:50:00,68.78,68.8,66.66,67.39,498436.0,54.815,54.8309,53.1254,53.7072,498436.0
2020-03-26 09:30:00,67.31,69.65,67.01,68.59,224175.0,53.6434,55.5083,53.4043,54.6635,224175.0
2020-03-26 09:40:00,68.61,69.42,68.57,69.28,91515.0,54.6795,55.325,54.6476,55.2134,91515.0
2020-03-26 09:50:00,69.41,70.91,68.66,70.62,80558.0,55.317,56.5125,54.7193,56.2814,80558.0
2020-03-26 10:00:00,70.73,72.25,70.21,72.16,156846.0,56.369,57.5804,55.9546,57.5087,156846.0
2020-03-26 10:10:00,72.12,72.28,71.27,72.22,72750.0,57.4768,57.6043,56.7994,57.5565,72750.0
2020-03-26 10:20:00,72.23,72.73,71.71,71.93,47029.0,57.5645,57.963,57.1501,57.3254,47029.0
2020-03-26 10:30:00,71.95,72.42,71.46,71.71,45788.0,57.3413,57.7159,56.9508,57.1501,45788.0
2020-03-26 10:40:00,71.61,71.96,70.57,70.7,57453.0,57.0704,57.3493,56.2415,56.3451,57453.0
2020-03-26 10:50:00,70.69,71.46,70.34,71.13,82946.0,56.3372,56.9508,56.0582,56.6878,82946.0
2020-03-26 11:00:00,71.13,71.55,70.7,71.5,94599.0,56.6878,57.0225,56.3451,56.9827,94599.0
2020-03-26 11:10:00,71.52,71.99,71.24,71.99,43853.0,56.9986,57.3732,56.7755,57.3732,43853.0
2020-03-26 11:20:00,71.86,72.8,71.52,72.8,95537.0,57.2696,58.0187,56.9986,58.0187,95537.0
2020-03-26 11:30:00,72.75,73.27,72.6,73.21,67777.0,57.9789,58.3933,57.8594,58.3455,67777.0
2020-03-26 11:40:00,73.24,73.5,72.82,73.08,50124.0,58.3694,58.5766,58.0347,58.2419,50124.0
2020-03-26 11:50:00,73.21,73.48,72.63,73.09,66175.0,58.3455,58.5607,57.8833,58.2499,66175.0
2020-03-26 12:00:00,73.09,73.22,72.12,72.27,47994.0,58.2499,58.3535,57.4768,57.5964,47994.0
2020-03-26 12:10:00,72.25,72.44,71.68,72.18,91565.0,57.5804,57.7318,57.1261,57.5246,91565.0
2020-03-26 12:20:00,72.23,72.75,72.01,72.62,41702.0,57.5645,57.9789,57.3891,57.8753,41702.0
2020-03-26 12:30:00,72.54,72.91,72.54,72.7,46902.0,57.8115,58.1064,57.8115,57.939,46902.0
2020-03-26 12:40:00,72.71,72.88,72.47,72.58,48343.0,57.947,58.0825,57.7557,57.8434,48343.0
2020-03-26 12:50:00,72.56,72.97,72.51,72.79,43068.0,57.8275,58.1542,57.7876,58.0108,43068.0
2020-03-26 13:00:00,72.83,73.17,72.02,72.25,45792.0,58.0427,58.3136,57.3971,57.5804,45792.0
2020-03-26 13:10:00,72.3,72.55,71.93,72.0,48239.0,57.6203,57.8195,57.3254,57.3812,48239.0
2020-03-26 13:20:00,72.03,72.25,71.64,71.95,40423.0,57.4051,57.5804,57.0943,57.3413,40423.0
2020-03-26 13:30:00,71.86,72.55,71.76,72.47,53088.0,57.2696,57.8195,57.1899,57.7557,53088.0
2020-03-26 13:40:00,72.48,72.87,72.35,72.79,34099.0,57.7637,58.0745,57.6601,58.0108,34099.0
2020-03-26 13:50:00,72.78,73.03,72.21,72.23,65124.0,58.0028,58.202,57.5485,57.5645,65124.0
2020-03-26 14:00:00,72.28,72.29,71.27,71.35,81668.0,57.6043,57.6123,56.7994,56.8632,81668.0
2020-03-26 14:10:00,71.4,71.61,70.93,71.16,53024.0,56.903,57.0704,56.5284,56.7117,53024.0
2020-03-26 14:20:00,71.14,71.38,71.0,71.23,68662.0,56.6958,56.8871,56.5842,56.7675,68662.0
2020-03-26 14:30:00,71.27,71.99,71.24,71.76,57340.0,56.7994,57.3732,56.7755,57.1899,57340.0
2020-03-26 14:40:00,71.75,71.92,71.23,71.52,41710.0,57.1819,57.3174,56.7675,56.9986,41710.0
2020-03-26 14:50:00,71.48,72.12,71.45,71.96,43702.0,56.9668,57.4768,56.9428,57.3493,43702.0
2020-03-26 15:00:00,71.95,72.17,71.66,72.08,65419.0,57.3413,57.5167,57.1102,57.4449,65419.0
2020-03-26 15:10:00,72.15,72.28,71.78,72.11,71205.0,57.5007,57.6043,57.2058,57.4688,71205.0
2020-03-26 15:20:00,72.11,72.74,71.96,72.68,74878.0,57.4688,57.9709,57.3493,57.9231,74878.0
2020-03-26 15:30:00,72.7,73.45,71.91,72.29,99296.0,57.939,58.5368,57.3094,57.6123,99296.0
2020-03-26 15:40:00,72.37,72.51,71.28,71.66,135635.0,57.6761,57.7876,56.8074,57.1102,135635.0
2020-03-26 15:50:00,71.75,73.21,71.75,72.3,530087.0,57.1819,58.3455,57.1819,57.6203,530087.0
2020-03-27 09:30:00,70.1,71.52,69.4,70.97,160985.0,55.8669,56.9986,55.3091,56.5603,160985.0
2020-03-27 09:40:00,70.9,71.26,70.42,71.26,77855.0,56.5045,56.7914,56.122,56.7914,77855.0
2020-03-27 09:50:00,71.25,72.41,71.06,71.84,72234.0,56.7835,57.7079,56.632,57.2537,72234.0
2020-03-27 10:00:00,71.73,72.15,71.38,71.97,65715.0,57.166,57.5007,56.8871,57.3573,65715.0
2020-03-27 10:10:00,72.04,72.25,71.2,71.61,75012.0,57.4131,57.5804,56.7436,57.0704,75012.0
2020-03-27 10:20:00,71.56,71.98,71.16,71.31,38927.0,57.0305,57.3652,56.7117,56.8313,38927.0
2020-03-27 10:30:00,71.51,71.7,70.87,71.47,104360.0,56.9907,57.1421,56.4806,56.9588,104360.0
2020-03-27 10:40:00,71.43,71.78,70.99,71.41,50503.0,56.9269,57.2058,56.5762,56.911,50503.0
2020-03-27 10:50:00,71.29,71.77,71.07,71.53,43159.0,56.8153,57.1979,56.64,57.0066,43159.0
2020-03-27 11:00:00,71.61,72.29,71.57,72.23,59646.0,57.0704,57.6123,57.0385,57.5645,59646.0
2020-03-27 11:10:00,72.23,72.57,71.96,72.17,25676.0,57.5645,57.8354,57.3493,57.5167,25676.0
2020-03-27 11:20:00,72.23,72.32,71.71,72.05,52036.0,57.5645,57.6362,57.1501,57.421,52036.0
2020-03-27 11:30:00,72.1,72.34,71.67,72.19,58994.0,57.4609,57.6521,57.1182,57.5326,58994.0
2020-03-27 11:40:00,72.3,72.36,71.61,71.87,69475.0,57.6203,57.6681,57.0704,57.2776,69475.0
2020-03-27 11:50:00,71.88,72.27,71.8,71.85,47576.0,57.2855,57.5964,57.2218,57.2616,47576.0
2020-03-27 12:00:00,71.85,72.15,71.57,71.79,48435.0,57.2616,57.5007,57.0385,57.2138,48435.0
2020-03-27 12:10:00,71.85,72.51,71.79,72.51,55608.0,57.2616,57.7876,57.2138,57.7876,55608.0
2020-03-27 12:20:00,72.48,72.77,72.28,72.51,31620.0,57.7637,57.9948,57.6043,57.7876,31620.0
2020-03-27 12:30:00,72.44,72.97,72.33,72.71,35821.0,57.7318,58.1542,57.6442,57.947,35821.0
2020-03-27 12:40:00,72.69,72.77,72.42,72.46,37284.0,57.9311,57.9948,57.7159,57.7478,37284.0
2020-03-27 12:50:00,72.47,73.25,72.42,73.15,40959.0,57.7557,58.3774,57.7159,58.2977,40959.0
2020-03-27 13:00:00,73.17,73.4,72.7,72.85,60304.0,58.3136,58.4969,57.939,58.0586,60304.0
2020-03-27 13:10:00,72.92,73.02,72.58,72.81,29834.0,58.1144,58.1941,57.8434,58.0267,29834.0
2020-03-27 13:20:00,72.82,73.26,72.7,72.79,36649.0,58.0347,58.3853,57.939,58.0108,36649.0
2020-03-27 13:30:00,72.85,73.96,72.72,73.96,55776.0,58.0586,58.9432,57.955,58.9432,55776.0
2020-03-27 13:40:00,73.86,74.29,73.37,73.96,56491.0,58.8635,59.2062,58.473,58.9432,56491.0
2020-03-27 13:50:00,73.88,73.93,73.23,73.27,50998.0,58.8795,58.9193,58.3614,58.3933,50998.0
2020-03-27 14:00:00,73.29,73.4,72.83,72.89,47923.0,58.4093,58.4969,58.0427,58.0905,47923.0
2020-03-27 14:10:00,72.89,73.79,72.83,73.68,57933.0,58.0905,58.8077,58.0427,58.7201,57933.0
2020-03-27 14:20:00,73.69,74.09,73.57,73.91,51774.0,58.728,59.0468,58.6324,58.9034,51774.0
2020-03-27 14:30:00,73.9,74.49,73.87,73.99,70614.0,58.8954,59.3656,58.8715,58.9671,70614.0
2020-03-27 14:40:00,73.97,74.38,73.82,74.32,64088.0,58.9512,59.2779,58.8316,59.2301,64088.0
2020-03-27 14:50:00,74.32,74.69,74.16,74.65,54105.0,59.2301,59.525,59.1026,59.4931,54105.0
2020-03-27 15:00:00,74.59,75.06,74.34,74.96,74061.0,59.4453,59.8199,59.2461,59.7402,74061.0
2020-03-27 15:10:00,74.97,75.5,74.96,75.35,54231.0,59.7481,60.1705,59.7402,60.051,54231.0
2020-03-27 15:20:00,75.34,75.92,74.86,75.56,61249.0,60.043,60.5053,59.6605,60.2184,61249.0
2020-03-27 15:30:00,75.59,75.75,74.34,74.4,119069.0,60.2423,60.3698,59.2461,59.2939,119069.0
2020-03-27 15:40:00,74.39,74.47,73.17,73.23,131428.0,59.2859,59.3497,58.3136,58.3614,131428.0
2020-03-27 15:50:00,73.14,73.21,72.03,72.97,367913.0,58.2897,58.3455,57.4051,58.1542,367913.0
2020-03-30 09:30:00,74.29,75.78,74.25,75.19,212556.0,59.2062,60.3937,59.1743,59.9235,212556.0
2020-03-30 09:40:00,75.22,75.56,74.82,74.99,166322.0,59.9474,60.2184,59.6286,59.7641,166322.0
2020-03-30 09:50:00,75.03,76.14,75.03,76.14,113156.0,59.796,60.6806,59.796,60.6806,113156.0
2020-03-30 10:00:00,76.03,76.19,75.73,75.84,97594.0,60.5929,60.7204,60.3538,60.4415,97594.0
2020-03-30 10:10:00,75.87,75.99,75.28,75.64,136867.0,60.4654,60.561,59.9952,60.2821,136867.0
2020-03-30 10:20:00,75.66,76.13,75.26,76.0,98395.0,60.2981,60.6726,59.9793,60.569,98395.0
2020-03-30 10:30:00,75.92,76.05,75.6,75.77,51558.0,60.5053,60.6089,60.2502,60.3857,51558.0
2020-03-30 10:40:00,75.81,76.08,75.78,76.01,64047.0,60.4176,60.6328,60.3937,60.577,64047.0
2020-03-30 10:50:00,76.0,76.09,75.7,75.95,101231.0,60.569,60.6407,60.3299,60.5292,101231.0
2020-03-30 11:00:00,75.86,76.15,75.71,76.08,46193.0,60.4574,60.6886,60.3379,60.6328,46193.0
2020-03-30 11:10:00,76.12,76.55,75.9,76.51,56062.0,60.6647,61.0073,60.4893,60.9755,56062.0
2020-03-30 11:20:00,76.53,76.83,76.41,76.76,58204.0,60.9914,61.2305,60.8958,61.1747,58204.0
2020-03-30 11:30:00,76.8,76.84,76.42,76.52,76288.0,61.2066,61.2385,60.9037,60.9834,76288.0
2020-03-30 11:40:00,76.56,77.18,76.52,77.08,59808.0,61.0153,61.5094,60.9834,61.4297,59808.0
2020-03-30 11:50:00,77.07,77.37,76.98,77.22,44617.0,61.4218,61.6609,61.35,61.5413,44617.0
2020-03-30 12:00:00,77.22,77.44,77.04,77.44,115711.0,61.5413,61.7166,61.3979,61.7166,115711.0
2020-03-30 12:10:00,77.42,77.88,77.36,77.87,90646.0,61.7007,62.0673,61.6529,62.0593,90646.0
2020-03-30 12:20:00,77.87,78.02,77.11,77.17,149939.0,62.0593,62.1789,61.4536,61.5015,149939.0
2020-03-30 12:30:00,77.17,77.17,76.27,76.72,51974.0,61.5015,61.5015,60.7842,61.1428,51974.0
2020-03-30 12:40:00,76.65,76.8,76.48,76.79,32065.0,61.087,61.2066,60.9516,61.1986,32065.0
2020-03-30 12:50:00,76.79,77.35,76.75,77.35,41643.0,61.1986,61.6449,61.1667,61.6449,41643.0
2020-03-30 13:00:00,77.34,77.37,76.65,76.76,48800.0,61.6369,61.6609,61.087,61.1747,48800.0
2020-03-30 13:10:00,76.77,77.51,76.72,77.03,71253.0,61.1827,61.7724,61.1428,61.3899,71253.0
2020-03-30 13:20:00,77.06,77.11,76.6,76.67,56403.0,61.4138,61.4536,61.0472,61.103,56403.0
2020-03-30 13:30:00,76.71,76.82,76.12,76.19,56301.0,61.1349,61.2225,60.6647,60.7204,56301.0
2020-03-30 13:40:00,76.25,76.47,75.89,76.45,39508.0,60.7683,60.9436,60.4814,60.9277,39508.0
2020-03-30 13:50:00,76.43,76.43,76.03,76.34,50591.0,60.9117,60.9117,60.5929,60.84,50591.0
2020-03-30 14:00:00,76.27,76.58,76.16,76.47,44454.0,60.7842,61.0313,60.6965,60.9436,44454.0
2020-03-30 14:10:00,76.49,76.49,75.62,75.69,61030.0,60.9595,60.9595,60.2662,60.322,61030.0
2020-03-30 14:20:00,75.61,76.38,75.46,76.28,58157.0,60.2582,60.8719,60.1387,60.7922,58157.0
2020-03-30 14:30:00,76.25,76.83,76.18,76.73,78488.0,60.7683,61.2305,60.7125,61.1508,78488.0
2020-03-30 14:40:00,76.73,77.2,76.62,76.95,50615.0,61.1508,61.5254,61.0631,61.3261,50615.0
2020-03-30 14:50:00,76.95,77.34,76.59,76.68,76994.0,61.3261,61.6369,61.0392,61.111,76994.0
2020-03-30 15:00:00,76.67,76.71,76.31,76.5,111557.0,61.103,61.1349,60.8161,60.9675,111557.0
2020-03-30 15:10:00,76.51,76.82,76.35,76.81,95645.0,60.9755,61.2225,60.848,61.2146,95645.0
2020-03-30 15:20:00,76.8,76.97,76.08,76.73,76052.0,61.2066,61.3421,60.6328,61.1508,76052.0
2020-03-30 15:30:00,76.74,77.07,76.36,77.03,102529.0,61.1588,61.4218,60.8559,61.3899,102529.0
2020-03-30 15:40:00,76.99,77.31,76.83,76.92,160352.0,61.358,61.613,61.2305,61.3022,160352.0
2020-03-30 15:50:00,76.97,77.33,76.52,76.82,307223.0,61.3421,61.629,60.9834,61.2225,307223.0
2020-03-31 09:30:00,75.66,76.22,74.3,74.67,163573.0,60.2981,60.7443,59.2142,59.5091,163573.0
2020-03-31 09:40:00,74.68,75.38,74.06,74.15,62350.0,59.517,60.0749,59.0229,59.0946,62350.0
2020-03-31 09:50:00,74.29,74.58,73.88,74.18,71222.0,59.2062,59.4373,58.8795,59.1185,71222.0
2020-03-31 10:00:00,74.18,74.45,73.61,73.61,107994.0,59.1185,59.3337,58.6643,58.6643,107994.0
2020-03-31 10:10:00,73.66,75.1,73.65,75.09,59831.0,58.7041,59.8518,58.6962,59.8438,59831.0
2020-03-31 10:20:00,75.14,75.19,74.41,74.43,52997.0,59.8836,59.9235,59.3019,59.3178,52997.0
2020-03-31 10:30:00,74.47,74.68,74.28,74.67,37856.0,59.3497,59.517,59.1982,59.5091,37856.0
2020-03-31 10:40:00,74.72,74.79,74.12,74.17,61103.0,59.5489,59.6047,59.0707,59.1106,61103.0
2020-03-31 10:50:00,74.2,74.3,73.9,74.02,110827.0,59.1345,59.2142,58.8954,58.991,110827.0
2020-03-31 11:00:00,74.06,74.28,73.56,74.14,48123.0,59.0229,59.1982,58.6244,59.0867,48123.0
2020-03-31 11:10:00,74.25,74.52,74.1,74.36,51956.0,59.1743,59.3895,59.0548,59.262,51956.0
2020-03-31 11:20:00,74.4,74.75,74.21,74.75,40859.0,59.2939,59.5728,59.1425,59.5728,40859.0
2020-03-31 11:30:00,74.71,74.87,74.51,74.6,38401.0,59.5409,59.6685,59.3815,59.4533,38401.0
2020-03-31 11:40:00,74.59,74.79,74.46,74.54,33660.0,59.4453,59.6047,59.3417,59.4055,33660.0
2020-03-31 11:50:00,74.55,74.97,74.38,74.45,36288.0,59.4134,59.7481,59.2779,59.3337,36288.0
2020-03-31 12:00:00,74.43,74.69,74.27,74.68,34304.0,59.3178,59.525,59.1903,59.517,34304.0
2020-03-31 12:10:00,74.7,74.77,74.39,74.4,23144.0,59.533,59.5888,59.2859,59.2939,23144.0
2020-03-31 12:20:00,74.42,74.46,73.79,73.98,54883.0,59.3098,59.3417,58.8077,58.9592,54883.0
2020-03-31 12:30:00,73.95,73.96,73.07,73.2,59184.0,58.9352,58.9432,58.2339,58.3375,59184.0
2020-03-31 12:40:00,73.31,73.85,73.31,73.85,27153.0,58.4252,58.8556,58.4252,58.8556,27153.0
2020-03-31 12:50:00,73.82,73.97,73.46,73.51,31265.0,58.8316,58.9512,58.5447,58.5846,31265.0
2020-03-31 13:00:00,73.51,73.73,73.25,73.4,48145.0,58.5846,58.7599,58.3774,58.4969,48145.0
2020-03-31 13:10:00,73.37,73.4,73.01,73.08,38521.0,58.473,58.4969,58.1861,58.2419,38521.0
2020-03-31 13:20:00,73.06,73.33,72.73,73.3,72051.0,58.226,58.4411,57.963,58.4172,72051.0
2020-03-31 13:30:00,73.27,73.62,73.08,73.46,54955.0,58.3933,58.6723,58.2419,58.5447,54955.0
2020-03-31 13:40:00,73.46,73.53,73.23,73.26,35032.0,58.5447,58.6005,58.3614,58.3853,35032.0
2020-03-31 13:50:00,73.27,73.27,72.86,72.95,52000.0,58.3933,58.3933,58.0666,58.1383,52000.0
2020-03-31 14:00:00,72.95,72.96,72.52,72.73,70819.0,58.1383,58.1463,57.7956,57.963,70819.0
2020-03-31 14:10:00,72.69,72.77,72.39,72.46,61873.0,57.9311,57.9948,57.692,57.7478,61873.0
2020-03-31 14:20:00,72.43,72.82,72.4,72.75,69019.0,57.7239,58.0347,57.7,57.9789,69019.0
2020-03-31 14:30:00,72.76,73.27,72.74,73.2,69950.0,57.9869,58.3933,57.9709,58.3375,69950.0
2020-03-31 14:40:00,73.17,73.35,72.9,73.1,68716.0,58.3136,58.4571,58.0984,58.2578,68716.0
2020-03-31 14:50:00,73.16,73.63,73.14,73.39,46737.0,58.3056,58.6802,58.2897,58.489,46737.0
2020-03-31 15:00:00,73.44,73.55,72.95,73.08,56409.0,58.5288,58.6165,58.1383,58.2419,56409.0
2020-03-31 15:10:00,73.03,73.03,72.36,72.41,80076.0,58.202,58.202,57.6681,57.7079,80076.0
2020-03-31 15:20:00,72.46,72.54,72.11,72.29,60973.0,57.7478,57.8115,57.4688,57.6123,60973.0
2020-03-31 15:30:00,72.29,72.67,72.12,72.54,81176.0,57.6123,57.9151,57.4768,57.8115,81176.0
2020-03-31 15:40:00,72.54,72.94,72.04,72.19,151296.0,57.8115,58.1303,57.4131,57.5326,151296.0
2020-03-31 15:50:00,72.23,72.63,71.9,72.19,459165.0,57.5645,57.8833,57.3015,57.5326,459165.0
2020-04-01 09:30:00,69.05,70.21,68.8,69.62,201521.0,55.0301,55.9546,54.8309,55.4844,201521.0
2020-04-01 09:40:00,69.68,70.44,69.53,70.37,62744.0,55.5322,56.1379,55.4127,56.0821,62744.0
2020-04-01 09:50:00,70.35,70.82,70.28,70.62,53478.0,56.0662,56.4408,56.0104,56.2814,53478.0
2020-04-01 10:00:00,70.54,70.59,69.83,70.19,59401.0,56.2176,56.2575,55.6518,55.9387,59401.0
2020-04-01 10:10:00,70.19,70.29,69.56,69.62,48384.0,55.9387,56.0184,55.4366,55.4844,48384.0
2020-04-01 10:20:00,69.7,70.0,69.15,69.15,51808.0,55.5482,55.7873,55.1098,55.1098,51808.0
2020-04-01 10:30:00,69.15,69.4,69.01,69.17,61935.0,55.1098,55.3091,54.9983,55.1258,61935.0
2020-04-01 10:40:00,69.09,69.75,68.86,69.54,50617.0,55.062,55.588,54.8787,55.4207,50617.0
2020-04-01 10:50:00,69.5,69.5,68.9,69.34,41708.0,55.3888,55.3888,54.9106,55.2613,41708.0
2020-04-01 11:00:00,69.32,69.78,69.06,69.76,27978.0,55.2453,55.6119,55.0381,55.596,27978.0
2020-04-01 11:10:00,69.73,69.93,69.64,69.75,80067.0,55.5721,55.7315,55.5003,55.588,80067.0
2020-04-01 11:20:00,69.78,69.86,69.12,69.21,48908.0,55.6119,55.6757,55.0859,55.1577,48908.0
2020-04-01 11:30:00,69.22,69.46,69.04,69.2,57145.0,55.1656,55.3569,55.0222,55.1497,57145.0
2020-04-01 11:40:00,69.29,69.43,69.0,69.35,62320.0,55.2214,55.333,54.9903,55.2692,62320.0
2020-04-01 11:50:00,69.33,69.44,69.18,69.23,50971.0,55.2533,55.341,55.1337,55.1736,50971.0
2020-04-01 12:00:00,69.18,69.22,68.83,68.92,30876.0,55.1337,55.1656,54.8548,54.9265,30876.0
2020-04-01 12:10:00,68.97,69.37,68.93,68.95,43055.0,54.9664,55.2852,54.9345,54.9504,43055.0
2020-04-01 12:20:00,68.94,69.17,68.7,68.78,56439.0,54.9425,55.1258,54.7512,54.815,56439.0
2020-04-01 12:30:00,68.81,69.11,68.81,69.05,48378.0,54.8389,55.078,54.8389,55.0301,48378.0
2020-04-01 12:40:00,68.97,69.43,68.96,69.04,77860.0,54.9664,55.333,54.9584,55.0222,77860.0
2020-04-01 12:50:00,69.11,69.2,68.96,69.02,76166.0,55.078,55.1497,54.9584,55.0062,76166.0
2020-04-01 13:00:00,69.01,69.35,68.95,69.15,73313.0,54.9983,55.2692,54.9504,55.1098,73313.0
2020-04-01 13:10:00,69.17,69.17,68.68,68.96,52866.0,55.1258,55.1258,54.7353,54.9584,52866.0
2020-04-01 13:20:00,68.96,69.23,68.87,68.95,43616.0,54.9584,55.1736,54.8867,54.9504,43616.0
2020-04-01 13:30:00,68.89,68.89,68.44,68.71,50170.0,54.9026,54.9026,54.544,54.7592,50170.0
2020-04-01 13:40:00,68.71,68.97,68.61,68.87,36346.0,54.7592,54.9664,54.6795,54.8867,36346.0
2020-04-01 13:50:00,68.85,69.2,68.68,69.09,41225.0,54.8707,55.1497,54.7353,55.062,41225.0
2020-04-01 14:00:00,69.12,69.48,68.96,69.1,29029.0,55.0859,55.3728,54.9584,55.07,29029.0
2020-04-01 14:10:00,69.14,69.22,68.62,68.67,29281.0,55.1019,55.1656,54.6874,54.7273,29281.0
2020-04-01 14:20:00,68.73,68.81,68.52,68.6,48299.0,54.7751,54.8389,54.6078,54.6715,48299.0
2020-04-01 14:30:00,68.61,68.61,68.19,68.52,39884.0,54.6795,54.6795,54.3448,54.6078,39884.0
2020-04-01 14:40:00,68.46,68.77,68.3,68.69,46590.0,54.5599,54.807,54.4324,54.7432,46590.0
2020-04-01 14:50:00,68.67,68.7,68.11,68.16,54512.0,54.7273,54.7512,54.281,54.3208,54512.0
2020-04-01 15:00:00,68.25,68.4,68.04,68.11,47979.0,54.3926,54.5121,54.2252,54.281,47979.0
2020-04-01 15:10:00,68.09,68.19,68.0,68.16,67349.0,54.2651,54.3448,54.1933,54.3208,67349.0
2020-04-01 15:20:00,68.14,68.18,67.84,67.99,123182.0,54.3049,54.3368,54.0658,54.1854,123182.0
2020-04-01 15:30:00,67.98,68.43,67.94,68.06,168085.0,54.1774,54.536,54.1455,54.2411,168085.0
2020-04-01 15:40:00,68.1,69.01,68.06,68.94,138370.0,54.273,54.9983,54.2411,54.9425,138370.0
2020-04-01 15:50:00,69.07,70.33,68.95,69.93,506075.0,55.0461,56.0503,54.9504,55.7315,506075.0
2020-04-02 09:30:00,68.85,71.0,68.55,70.23,128699.0,54.8707,56.5842,54.6317,55.9706,128699.0
2020-04-02 09:40:00,70.23,70.49,69.57,70.06,50029.0,55.9706,56.1778,55.4446,55.8351,50029.0
2020-04-02 09:50:00,70.16,70.73,69.74,70.56,56210.0,55.9148,56.369,55.58,56.2336,56210.0
2020-04-02 10:00:00,70.5,71.11,70.32,70.87,60331.0,56.1857,56.6719,56.0423,56.4806,60331.0
2020-04-02 10:10:00,70.91,71.23,70.71,71.13,36470.0,56.5125,56.7675,56.3531,56.6878,36470.0
2020-04-02 10:20:00,71.19,71.44,70.84,71.4,42220.0,56.7356,56.9349,56.4567,56.903,42220.0
2020-04-02 10:30:00,71.48,72.46,71.37,72.04,44547.0,56.9668,57.7478,56.8791,57.4131,44547.0
2020-04-02 10:40:00,72.04,72.04,70.98,71.03,36056.0,57.4131,57.4131,56.5683,56.6081,36056.0
2020-04-02 10:50:00,71.0,71.65,70.89,71.6,33851.0,56.5842,57.1022,56.4965,57.0624,33851.0
2020-04-02 11:00:00,71.64,71.81,71.27,71.41,58435.0,57.0943,57.2298,56.7994,56.911,58435.0
2020-04-02 11:10:00,71.38,72.06,71.26,71.95,45861.0,56.8871,57.429,56.7914,57.3413,45861.0
2020-04-02 11:20:00,71.84,71.9,71.25,71.42,55416.0,57.2537,57.3015,56.7835,56.9189,55416.0
2020-04-02 11:30:00,71.41,71.8,71.39,71.6,32198.0,56.911,57.2218,56.895,57.0624,32198.0
2020-04-02 11:40:00,71.65,72.11,71.65,72.11,60937.0,57.1022,57.4688,57.1022,57.4688,60937.0
2020-04-02 11:50:00,72.14,72.3,71.86,72.09,30428.0,57.4927,57.6203,57.2696,57.4529,30428.0
2020-04-02 12:00:00,72.17,72.58,72.12,72.21,41919.0,57.5167,57.8434,57.4768,57.5485,41919.0
2020-04-02 12:10:00,72.18,72.26,71.9,71.94,72730.0,57.5246,57.5884,57.3015,57.3334,72730.0
2020-04-02 12:20:00,71.86,72.02,71.39,71.41,29705.0,57.2696,57.3971,56.895,56.911,29705.0
2020-04-02 12:30:00,71.46,71.67,71.36,71.66,25172.0,56.9508,57.1182,56.8711,57.1102,25172.0
2020-04-02 12:40:00,71.66,71.66,71.28,71.44,88111.0,57.1102,57.1102,56.8074,56.9349,88111.0
2020-04-02 12:50:00,71.46,71.53,71.06,71.08,40946.0,56.9508,57.0066,56.632,56.648,40946.0
2020-04-02 13:00:00,71.13,71.34,70.67,70.73,48667.0,56.6878,56.8552,56.3212,56.369,48667.0
2020-04-02 13:10:00,70.72,70.72,70.14,70.23,58866.0,56.3611,56.3611,55.8988,55.9706,58866.0
2020-04-02 13:20:00,70.14,70.23,69.44,69.53,63385.0,55.8988,55.9706,55.341,55.4127,63385.0
2020-04-02 13:30:00,69.53,70.04,69.39,69.97,46318.0,55.4127,55.8191,55.3011,55.7633,46318.0
2020-04-02 13:40:00,69.92,70.52,69.92,70.35,30194.0,55.7235,56.2017,55.7235,56.0662,30194.0
2020-04-02 13:50:00,70.39,70.56,70.05,70.09,50346.0,56.0981,56.2336,55.8271,55.859,50346.0
2020-04-02 14:00:00,70.02,70.03,69.36,69.36,44511.0,55.8032,55.8112,55.2772,55.2772,44511.0
2020-04-02 14:10:00,69.38,69.8,69.24,69.24,57419.0,55.2931,55.6279,55.1816,55.1816,57419.0
2020-04-02 14:20:00,69.27,70.28,69.21,70.15,61942.0,55.2055,56.0104,55.1577,55.9068,61942.0
2020-04-02 14:30:00,70.1,70.33,69.85,70.13,46038.0,55.8669,56.0503,55.6677,55.8909,46038.0
2020-04-02 14:40:00,70.13,70.19,69.83,70.06,30521.0,55.8909,55.9387,55.6518,55.8351,30521.0
2020-04-02 14:50:00,70.11,70.69,70.01,70.69,55317.0,55.8749,56.3372,55.7952,56.3372,55317.0
2020-04-02 15:00:00,70.65,70.96,70.49,70.96,56937.0,56.3053,56.5523,56.1778,56.5523,56937.0
2020-04-02 15:10:00,70.96,71.18,70.56,71.11,48699.0,56.5523,56.7277,56.2336,56.6719,48699.0
2020-04-02 15:20:00,71.09,71.33,70.9,71.05,53339.0,56.6559,56.8472,56.5045,56.6241,53339.0
2020-04-02 15:30:00,71.15,71.39,70.32,70.51,80056.0,56.7038,56.895,56.0423,56.1937,80056.0
2020-04-02 15:40:00,70.53,71.0,70.39,70.7,135451.0,56.2096,56.5842,56.0981,56.3451,135451.0
2020-04-02 15:50:00,70.7,71.75,70.7,71.06,459849.0,56.3451,57.1819,56.3451,56.632,459849.0
2020-04-03 09:30:00,70.46,70.85,70.16,70.49,87556.0,56.1539,56.4647,55.9148,56.1778,87556.0
2020-04-03 09:40:00,70.5,71.02,70.5,70.87,79858.0,56.1857,56.6002,56.1857,56.4806,79858.0
2020-04-03 09:50:00,70.88,71.3,70.66,70.92,32952.0,56.4886,56.8233,56.3132,56.5205,32952.0
2020-04-03 10:00:00,70.96,71.44,70.93,71.24,32802.0,56.5523,56.9349,56.5284,56.7755,32802.0
2020-04-03 10:10:00,71.16,71.23,70.55,70.63,25864.0,56.7117,56.7675,56.2256,56.2893,25864.0
2020-04-03 10:20:00,70.64,70.73,70.37,70.47,24465.0,56.2973,56.369,56.0821,56.1618,24465.0
2020-04-03 10:30:00,70.52,70.68,70.09,70.11,25254.0,56.2017,56.3292,55.859,55.8749,25254.0
2020-04-03 10:40:00,70.18,70.42,70.15,70.22,20708.0,55.9307,56.122,55.9068,55.9626,20708.0
2020-04-03 10:50:00,70.18,70.64,70.15,70.45,18709.0,55.9307,56.2973,55.9068,56.1459,18709.0
2020-04-03 11:00:00,70.45,70.81,70.15,70.29,18005.0,56.1459,56.4328,55.9068,56.0184,18005.0
2020-04-03 11:10:00,70.32,70.32,69.72,69.84,23956.0,56.0423,56.0423,55.5641,55.6597,23956.0
2020-04-03 11:20:00,69.87,70.02,69.39,69.62,124276.0,55.6836,55.8032,55.3011,55.4844,124276.0
2020-04-03 11:30:00,69.55,69.66,69.3,69.49,49677.0,55.4286,55.5163,55.2294,55.3808,49677.0
2020-04-03 11:40:00,69.51,69.53,69.0,69.21,32710.0,55.3967,55.4127,54.9903,55.1577,32710.0
2020-04-03 11:50:00,69.25,69.58,69.02,69.45,28693.0,55.1895,55.4525,55.0062,55.3489,28693.0
2020-04-03 12:00:00,69.46,69.58,68.85,69.0,27066.0,55.3569,55.4525,54.8707,54.9903,27066.0
2020-04-03 12:10:00,69.07,69.08,68.62,68.72,22972.0,55.0461,55.054,54.6874,54.7671,22972.0
2020-04-03 12:20:00,68.69,68.93,68.66,68.85,21467.0,54.7432,54.9345,54.7193,54.8707,21467.0
2020-04-03 12:30:00,68.96,69.33,68.78,69.23,39736.0,54.9584,55.2533,54.815,55.1736,39736.0
2020-04-03 12:40:00,69.25,69.39,68.86,68.96,17811.0,55.1895,55.3011,54.8787,54.9584,17811.0
2020-04-03 12:50:00,68.94,69.34,68.91,69.29,21749.0,54.9425,55.2613,54.9186,55.2214,21749.0
2020-04-03 13:00:00,69.35,69.63,69.15,69.53,40977.0,55.2692,55.4924,55.1098,55.4127,40977.0
2020-04-03 13:10:00,69.61,69.64,69.33,69.64,17973.0,55.4764,55.5003,55.2533,55.5003,17973.0
2020-04-03 13:20:00,69.6,69.63,69.16,69.22,25389.0,55.4685,55.4924,55.1178,55.1656,25389.0
2020-04-03 13:30:00,69.24,69.24,68.93,69.03,22177.0,55.1816,55.1816,54.9345,55.0142,22177.0
2020-04-03 13:40:00,69.01,69.4,68.76,69.22,21692.0,54.9983,55.3091,54.799,55.1656,21692.0
2020-04-03 13:50:00,69.31,69.36,69.05,69.17,32682.0,55.2374,55.2772,55.0301,55.1258,32682.0
2020-04-03 14:00:00,69.14,69.37,68.99,69.06,29192.0,55.1019,55.2852,54.9823,55.0381,29192.0
2020-04-03 14:10:00,69.06,69.14,68.81,69.01,29119.0,55.0381,55.1019,54.8389,54.9983,29119.0
2020-04-03 14:20:00,69.04,69.46,68.98,69.21,43254.0,55.0222,55.3569,54.9744,55.1577,43254.0
2020-04-03 14:30:00,69.28,69.28,69.0,69.09,25600.0,55.2134,55.2134,54.9903,55.062,25600.0
2020-04-03 14:40:00,69.12,69.24,68.86,69.23,25778.0,55.0859,55.1816,54.8787,55.1736,25778.0
2020-04-03 14:50:00,69.18,69.62,69.17,69.57,31137.0,55.1337,55.4844,55.1258,55.4446,31137.0
2020-04-03 15:00:00,69.56,69.69,69.19,69.3,75878.0,55.4366,55.5402,55.1417,55.2294,75878.0
2020-04-03 15:10:00,69.27,69.82,69.17,69.67,62166.0,55.2055,55.6438,55.1258,55.5243,62166.0
2020-04-03 15:20:00,69.67,69.74,69.2,69.48,56108.0,55.5243,55.58,55.1497,55.3728,56108.0
2020-04-03 15:30:00,69.5,69.68,68.91,69.08,66302.0,55.3888,55.5322,54.9186,55.054,66302.0
2020-04-03 15:40:00,69.08,69.45,68.73,69.3,77942.0,55.054,55.3489,54.7751,55.2294,77942.0
2020-04-03 15:50:00,69.4,69.92,69.25,69.54,266136.0,55.3091,55.7235,55.1895,55.4207,266136.0
2020-04-06 09:30:00,71.56,72.7,71.56,72.17,147154.0,57.0305,57.939,57.0305,57.5167,147154.0
2020-04-06 09:40:00,72.17,72.86,72.02,72.84,79891.0,57.5167,58.0666,57.3971,58.0506,79891.0
2020-04-06 09:50:00,72.86,73.14,72.75,73.04,66133.0,58.0666,58.2897,57.9789,58.21,66133.0
2020-04-06 10:00:00,73.1,73.66,73.06,73.62,114772.0,58.2578,58.7041,58.226,58.6723,114772.0
2020-04-06 10:10:00,73.58,73.66,73.11,73.21,108123.0,58.6404,58.7041,58.2658,58.3455,108123.0
2020-04-06 10:20:00,73.18,73.41,73.09,73.31,47206.0,58.3216,58.5049,58.2499,58.4252,47206.0
2020-04-06 10:30:00,73.36,73.92,73.16,73.87,60578.0,58.465,58.9113,58.3056,58.8715,60578.0
2020-04-06 10:40:00,73.9,73.93,73.58,73.62,59042.0,58.8954,58.9193,58.6404,58.6723,59042.0
2020-04-06 10:50:00,73.7,74.12,73.62,74.06,54321.0,58.736,59.0707,58.6723,59.0229,54321.0
2020-04-06 11:00:00,74.04,74.52,74.03,74.35,55137.0,59.007,59.3895,58.999,59.254,55137.0
2020-04-06 11:10:00,74.35,74.48,74.24,74.37,60542.0,59.254,59.3576,59.1664,59.27,60542.0
2020-04-06 11:20:00,74.36,74.67,74.28,74.66,47602.0,59.262,59.5091,59.1982,59.5011,47602.0
2020-04-06 11:30:00,74.63,74.67,74.36,74.56,46372.0,59.4772,59.5091,59.262,59.4214,46372.0
2020-04-06 11:40:00,74.59,74.85,74.47,74.78,46671.0,59.4453,59.6525,59.3497,59.5967,46671.0
2020-04-06 11:50:00,74.82,74.84,74.3,74.33,38024.0,59.6286,59.6445,59.2142,59.2381,38024.0
2020-04-06 12:00:00,74.35,74.63,74.29,74.38,46480.0,59.254,59.4772,59.2062,59.2779,46480.0
2020-04-06 12:10:00,74.37,74.84,74.29,74.79,40182.0,59.27,59.6445,59.2062,59.6047,40182.0
2020-04-06 12:20:00,74.81,74.98,74.76,74.92,49683.0,59.6206,59.7561,59.5808,59.7083,49683.0
2020-04-06 12:30:00,74.9,75.04,74.78,74.98,72944.0,59.6924,59.8039,59.5967,59.7561,72944.0
2020-04-06 12:40:00,74.98,75.0,74.54,74.66,58965.0,59.7561,59.7721,59.4055,59.5011,58965.0
2020-04-06 12:50:00,74.61,74.92,74.55,74.92,43386.0,59.4612,59.7083,59.4134,59.7083,43386.0
2020-04-06 13:00:00,74.89,74.97,74.83,74.89,34837.0,59.6844,59.7481,59.6366,59.6844,34837.0
2020-04-06 13:10:00,74.87,75.03,74.83,74.89,60522.0,59.6685,59.796,59.6366,59.6844,60522.0
2020-04-06 13:20:00,74.9,75.05,74.83,75.01,44508.0,59.6924,59.8119,59.6366,59.78,44508.0
2020-04-06 13:30:00,75.02,75.02,74.44,74.75,62036.0,59.788,59.788,59.3258,59.5728,62036.0
2020-04-06 13:40:00,74.75,74.87,74.7,74.75,74010.0,59.5728,59.6685,59.533,59.5728,74010.0
2020-04-06 13:50:00,74.73,74.92,74.69,74.91,43641.0,59.5569,59.7083,59.525,59.7003,43641.0
2020-04-06 14:00:00,74.89,74.91,74.75,74.78,37552.0,59.6844,59.7003,59.5728,59.5967,37552.0
2020-04-06 14:10:00,74.78,74.8,74.36,74.48,45612.0,59.5967,59.6127,59.262,59.3576,45612.0
2020-04-06 14:20:00,74.47,74.74,74.39,74.64,50464.0,59.3497,59.5648,59.2859,59.4852,50464.0
2020-04-06 14:30:00,74.64,74.72,74.46,74.57,47279.0,59.4852,59.5489,59.3417,59.4294,47279.0
2020-04-06 14:40:00,74.58,74.7,74.48,74.62,66460.0,59.4373,59.533,59.3576,59.4692,66460.0
2020-04-06 14:50:00,74.62,74.92,74.48,74.73,50790.0,59.4692,59.7083,59.3576,59.5569,50790.0
2020-04-06 15:00:00,74.72,75.09,74.48,75.09,59871.0,59.5489,59.8438,59.3576,59.8438,59871.0
2020-04-06 15:10:00,75.08,75.12,74.43,74.49,57667.0,59.8358,59.8677,59.3178,59.3656,57667.0
2020-04-06 15:20:00,74.46,74.76,74.45,74.66,62387.0,59.3417,59.5808,59.3337,59.5011,62387.0
2020-04-06 15:30:00,74.66,74.97,74.51,74.57,144781.0,59.5011,59.7481,59.3815,59.4294,144781.0
2020-04-06 15:40:00,74.57,74.67,73.89,74.27,230390.0,59.4294,59.5091,58.8874,59.1903,230390.0
2020-04-06 15:50:00,74.33,74.95,73.93,74.09,562281.0,59.2381,59.7322,58.9193,59.0468,562281.0
2020-04-07 09:30:00,75.63,76.24,75.57,75.95,363838.0,60.2741,60.7603,60.2263,60.5292,363838.0
2020-04-07 09:40:00,75.97,76.17,75.55,75.56,132432.0,60.5451,60.7045,60.2104,60.2184,132432.0
2020-04-07 09:50:00,75.56,75.93,75.56,75.83,254807.0,60.2184,60.5132,60.2184,60.4335,254807.0
2020-04-07 10:00:00,75.82,75.84,74.91,75.07,146906.0,60.4256,60.4415,59.7003,59.8278,146906.0
2020-04-07 10:10:00,75.06,75.36,74.72,75.35,106655.0,59.8199,60.059,59.5489,60.051,106655.0
2020-04-07 10:20:00,75.33,75.43,74.91,75.0,81626.0,60.0351,60.1148,59.7003,59.7721,81626.0
2020-04-07 10:30:00,75.0,75.51,74.92,75.45,75096.0,59.7721,60.1785,59.7083,60.1307,75096.0
2020-04-07 10:40:00,75.45,75.91,75.29,75.29,154544.0,60.1307,60.4973,60.0032,60.0032,154544.0
2020-04-07 10:50:00,75.29,75.34,74.83,75.17,62306.0,60.0032,60.043,59.6366,59.9075,62306.0
2020-04-07 11:00:00,75.18,75.27,74.57,75.04,53121.0,59.9155,59.9872,59.4294,59.8039,53121.0
2020-04-07 11:10:00,75.07,75.32,74.94,75.13,62125.0,59.8278,60.0271,59.7242,59.8757,62125.0
2020-04-07 11:20:00,75.11,75.63,75.08,75.63,41373.0,59.8597,60.2741,59.8358,60.2741,41373.0
2020-04-07 11:30:00,75.57,75.76,75.18,75.28,56061.0,60.2263,60.3777,59.9155,59.9952,56061.0
2020-04-07 11:40:00,75.28,75.32,75.04,75.12,19429.0,59.9952,60.0271,59.8039,59.8677,19429.0
2020-04-07 11:50:00,75.08,75.3,74.94,75.04,31906.0,59.8358,60.0111,59.7242,59.8039,31906.0
2020-04-07 12:00:00,75.03,75.74,75.03,75.65,38502.0,59.796,60.3618,59.796,60.2901,38502.0
2020-04-07 12:10:00,75.61,75.61,75.28,75.51,31547.0,60.2582,60.2582,59.9952,60.1785,31547.0
2020-04-07 12:20:00,75.51,75.57,74.93,75.18,37095.0,60.1785,60.2263,59.7163,59.9155,37095.0
2020-04-07 12:30:00,75.27,75.27,74.86,75.16,31289.0,59.9872,59.9872,59.6605,59.8996,31289.0
2020-04-07 12:40:00,75.2,75.47,75.03,75.43,24253.0,59.9314,60.1466,59.796,60.1148,24253.0
2020-04-07 12:50:00,75.37,75.44,75.02,75.16,37619.0,60.0669,60.1227,59.788,59.8996,37619.0
2020-04-07 13:00:00,75.19,75.31,75.08,75.12,27769.0,59.9235,60.0191,59.8358,59.8677,27769.0
2020-04-07 13:10:00,75.16,75.39,75.04,75.1,45751.0,59.8996,60.0829,59.8039,59.8518,45751.0
2020-04-07 13:20:00,75.09,75.13,74.91,74.95,38398.0,59.8438,59.8757,59.7003,59.7322,38398.0
2020-04-07 13:30:00,74.99,75.0,74.64,74.67,34092.0,59.7641,59.7721,59.4852,59.5091,34092.0
2020-04-07 13:40:00,74.66,75.04,74.65,74.81,30128.0,59.5011,59.8039,59.4931,59.6206,30128.0
2020-04-07 13:50:00,74.79,74.83,74.58,74.69,20702.0,59.6047,59.6366,59.4373,59.525,20702.0
2020-04-07 14:00:00,74.72,74.75,74.21,74.38,23390.0,59.5489,59.5728,59.1425,59.2779,23390.0
2020-04-07 14:10:00,74.38,74.51,74.11,74.17,30390.0,59.2779,59.3815,59.0628,59.1106,30390.0
2020-04-07 14:20:00,74.18,74.59,74.08,74.47,27056.0,59.1185,59.4453,59.0389,59.3497,27056.0
2020-04-07 14:30:00,74.42,74.52,74.1,74.11,31954.0,59.3098,59.3895,59.0548,59.0628,31954.0
2020-04-07 14:40:00,74.11,74.19,73.57,73.59,43951.0,59.0628,59.1265,58.6324,58.6483,43951.0
2020-04-07 14:50:00,73.56,73.61,73.15,73.34,29408.0,58.6244,58.6643,58.2977,58.4491,29408.0
2020-04-07 15:00:00,73.31,73.87,73.28,73.8,52281.0,58.4252,58.8715,58.4013,58.8157,52281.0
2020-04-07 15:10:00,73.78,74.22,73.53,73.54,57622.0,58.7998,59.1504,58.6005,58.6085,57622.0
2020-04-07 15:20:00,73.47,73.8,73.27,73.51,57763.0,58.5527,58.8157,58.3933,58.5846,57763.0
2020-04-07 15:30:00,73.52,74.29,73.24,74.27,83776.0,58.5926,59.2062,58.3694,59.1903,83776.0
2020-04-07 15:40:00,74.29,75.06,74.27,75.04,122764.0,59.2062,59.8199,59.1903,59.8039,122764.0
2020-04-07 15:50:00,75.09,75.09,73.26,73.36,317081.0,59.8438,59.8438,58.3853,58.465,317081.0
2020-04-08 09:30:00,74.08,74.75,73.87,74.04,116032.0,59.0389,59.5728,58.8715,59.007,116032.0
2020-04-08 09:40:00,74.12,74.43,73.7,73.7,45836.0,59.0707,59.3178,58.736,58.736,45836.0
2020-04-08 09:50:00,73.74,73.91,73.58,73.85,59561.0,58.7679,58.9034,58.6404,58.8556,59561.0
2020-04-08 10:00:00,73.89,74.02,73.67,73.75,63701.0,58.8874,58.991,58.7121,58.7759,63701.0
2020-04-08 10:10:00,73.81,74.38,73.81,74.37,28514.0,58.8237,59.2779,58.8237,59.27,28514.0
2020-04-08 10:20:00,74.37,74.61,74.37,74.52,28060.0,59.27,59.4612,59.27,59.3895,28060.0
2020-04-08 10:30:00,74.5,74.67,74.33,74.39,21762.0,59.3736,59.5091,59.2381,59.2859,21762.0
2020-04-08 10:40:00,74.42,74.69,74.24,74.67,36095.0,59.3098,59.525,59.1664,59.5091,36095.0
2020-04-08 10:50:00,74.73,75.08,74.52,74.85,48739.0,59.5569,59.8358,59.3895,59.6525,48739.0
2020-04-08 11:00:00,74.85,74.94,74.53,74.76,30314.0,59.6525,59.7242,59.3975,59.5808,30314.0
2020-04-08 11:10:00,74.76,75.34,74.76,75.3,39178.0,59.5808,60.043,59.5808,60.0111,39178.0
2020-04-08 11:20:00,75.38,75.6,75.26,75.41,41125.0,60.0749,60.2502,59.9793,60.0988,41125.0
2020-04-08 11:30:00,75.39,75.69,75.3,75.64,28509.0,60.0829,60.322,60.0111,60.2821,28509.0
2020-04-08 11:40:00,75.64,75.67,75.25,75.41,23785.0,60.2821,60.306,59.9713,60.0988,23785.0
2020-04-08 11:50:00,75.41,75.61,75.31,75.42,37088.0,60.0988,60.2582,60.0191,60.1068,37088.0
2020-04-08 12:00:00,75.36,75.78,75.29,75.73,37836.0,60.059,60.3937,60.0032,60.3538,37836.0
2020-04-08 12:10:00,75.7,75.96,75.53,75.88,32318.0,60.3299,60.5371,60.1944,60.4734,32318.0
2020-04-08 12:20:00,75.86,75.91,75.49,75.49,39848.0,60.4574,60.4973,60.1626,60.1626,39848.0
2020-04-08 12:30:00,75.5,75.95,75.44,75.95,40022.0,60.1705,60.5292,60.1227,60.5292,40022.0
2020-04-08 12:40:00,75.92,76.1,75.67,75.97,38493.0,60.5053,60.6487,60.306,60.5451,38493.0
2020-04-08 12:50:00,75.97,76.07,75.8,75.86,24710.0,60.5451,60.6248,60.4096,60.4574,24710.0
2020-04-08 13:00:00,75.9,76.22,75.82,76.06,26256.0,60.4893,60.7443,60.4256,60.6168,26256.0
2020-04-08 13:10:00,76.03,76.31,75.89,76.25,28201.0,60.5929,60.8161,60.4814,60.7683,28201.0
2020-04-08 13:20:00,76.25,76.31,75.95,75.97,33872.0,60.7683,60.8161,60.5292,60.5451,33872.0
2020-04-08 13:30:00,76.02,76.04,75.8,75.92,23874.0,60.585,60.6009,60.4096,60.5053,23874.0
2020-04-08 13:40:00,75.95,76.12,75.85,76.03,24857.0,60.5292,60.6647,60.4495,60.5929,24857.0
2020-04-08 13:50:00,76.03,76.49,76.03,76.41,42740.0,60.5929,60.9595,60.5929,60.8958,42740.0
2020-04-08 14:00:00,76.44,77.48,76.44,77.44,80298.0,60.9197,61.7485,60.9197,61.7166,80298.0
2020-04-08 14:10:00,77.44,77.6,77.34,77.39,55612.0,61.7166,61.8442,61.6369,61.6768,55612.0
2020-04-08 14:20:00,77.39,77.82,77.36,77.81,60751.0,61.6768,62.0195,61.6529,62.0115,60751.0
2020-04-08 14:30:00,77.85,78.01,77.77,77.86,75471.0,62.0434,62.1709,61.9796,62.0514,75471.0
2020-04-08 14:40:00,77.89,78.12,77.51,77.59,69942.0,62.0753,62.2586,61.7724,61.8362,69942.0
2020-04-08 14:50:00,77.63,78.03,77.59,77.99,74874.0,61.8681,62.1868,61.8362,62.155,74874.0
2020-04-08 15:00:00,77.99,78.35,77.88,78.3,152043.0,62.155,62.4419,62.0673,62.402,152043.0
2020-04-08 15:10:00,78.3,78.39,78.04,78.33,110572.0,62.402,62.4738,62.1948,62.4259,110572.0
2020-04-08 15:20:00,78.31,78.62,77.95,78.58,125706.0,62.41,62.6571,62.1231,62.6252,125706.0
2020-04-08 15:30:00,78.59,78.77,77.66,77.79,157602.0,62.6331,62.7766,61.892,61.9956,157602.0
2020-04-08 15:40:00,77.79,77.94,77.36,77.56,141656.0,61.9956,62.1151,61.6529,61.8123,141656.0
2020-04-08 15:50:00,77.67,78.9,77.67,78.19,401788.0,61.8999,62.8802,61.8999,62.3144,401788.0
2020-04-09 09:30:00,78.63,81.06,78.63,80.95,280262.0,62.665,64.6016,62.665,64.514,280262.0
2020-04-09 09:40:00,81.0,81.19,80.39,81.14,141929.0,64.5538,64.7052,64.0677,64.6654,141929.0
2020-04-09 09:50:00,81.13,81.59,81.02,81.42,124611.0,64.6574,65.024,64.5698,64.8885,124611.0
2020-04-09 10:00:00,81.41,82.09,81.38,81.91,116032.0,64.8806,65.4225,64.8567,65.2791,116032.0
2020-04-09 10:10:00,81.89,82.39,81.74,81.87,137516.0,65.2631,65.6616,65.1436,65.2472,137516.0
2020-04-09 10:20:00,81.86,82.64,81.77,81.88,115323.0,65.2392,65.8608,65.1675,65.2551,115323.0
2020-04-09 10:30:00,81.87,82.48,81.72,82.35,101904.0,65.2472,65.7333,65.1276,65.6297,101904.0
2020-04-09 10:40:00,82.34,82.5,81.79,82.12,80106.0,65.6217,65.7493,65.1834,65.4464,80106.0
2020-04-09 10:50:00,82.09,82.52,82.05,82.33,83826.0,65.4225,65.7652,65.3906,65.6138,83826.0
2020-04-09 11:00:00,82.31,82.39,81.12,81.48,109794.0,65.5978,65.6616,64.6495,64.9364,109794.0
2020-04-09 11:10:00,81.48,81.58,80.85,81.02,68603.0,64.9364,65.0161,64.4343,64.5698,68603.0
2020-04-09 11:20:00,81.08,81.72,81.01,81.53,67420.0,64.6176,65.1276,64.5618,64.9762,67420.0
2020-04-09 11:30:00,81.49,81.98,81.42,81.84,83959.0,64.9443,65.3348,64.8885,65.2233,83959.0
2020-04-09 11:40:00,81.84,82.3,81.71,81.78,167839.0,65.2233,65.5899,65.1197,65.1755,167839.0
2020-04-09 11:50:00,81.74,81.87,81.34,81.68,61113.0,65.1436,65.2472,64.8248,65.0958,61113.0
2020-04-09 12:00:00,81.73,81.98,81.67,81.85,73159.0,65.1356,65.3348,65.0878,65.2312,73159.0
2020-04-09 12:10:00,81.82,82.07,81.64,82.03,63937.0,65.2073,65.4066,65.0639,65.3747,63937.0
2020-04-09 12:20:00,82.03,82.15,81.75,81.76,99579.0,65.3747,65.4703,65.1515,65.1595,99579.0
2020-04-09 12:30:00,81.77,81.98,81.6,81.92,54049.0,65.1675,65.3348,65.032,65.287,54049.0
2020-04-09 12:40:00,81.92,82.15,81.81,82.0,43792.0,65.287,65.4703,65.1994,65.3508,43792.0
2020-04-09 12:50:00,81.98,82.15,81.66,81.66,59659.0,65.3348,65.4703,65.0798,65.0798,59659.0
2020-04-09 13:00:00,81.71,81.82,81.33,81.79,78042.0,65.1197,65.2073,64.8168,65.1834,78042.0
2020-04-09 13:10:00,81.79,81.89,81.39,81.89,43688.0,65.1834,65.2631,64.8646,65.2631,43688.0
2020-04-09 13:20:00,81.91,82.1,81.78,81.99,47522.0,65.2791,65.4305,65.1755,65.3428,47522.0
2020-04-09 13:30:00,82.02,82.34,81.97,82.05,50260.0,65.3667,65.6217,65.3269,65.3906,50260.0
2020-04-09 13:40:00,82.04,82.48,82.01,82.07,68372.0,65.3827,65.7333,65.3588,65.4066,68372.0
2020-04-09 13:50:00,82.09,82.47,81.95,82.43,53060.0,65.4225,65.7254,65.3109,65.6935,53060.0
2020-04-09 14:00:00,82.37,82.42,81.22,81.36,81682.0,65.6457,65.6855,64.7292,64.8407,81682.0
2020-04-09 14:10:00,81.36,81.46,81.03,81.11,57296.0,64.8407,64.9204,64.5777,64.6415,57296.0
2020-04-09 14:20:00,81.11,81.23,81.02,81.08,66255.0,64.6415,64.7371,64.5698,64.6176,66255.0
2020-04-09 14:30:00,81.11,81.17,80.7,81.05,77974.0,64.6415,64.6893,64.3147,64.5937,77974.0
2020-04-09 14:40:00,81.12,81.16,80.43,80.5,48607.0,64.6495,64.6813,64.0996,64.1553,48607.0
2020-04-09 14:50:00,80.51,80.58,80.04,80.5,53136.0,64.1633,64.2191,63.7887,64.1553,53136.0
2020-04-09 15:00:00,80.51,80.9,80.17,80.83,112203.0,64.1633,64.4741,63.8923,64.4183,112203.0
2020-04-09 15:10:00,80.89,81.48,80.89,81.38,111356.0,64.4662,64.9364,64.4662,64.8567,111356.0
2020-04-09 15:20:00,81.45,81.99,81.28,81.99,79042.0,64.9125,65.3428,64.777,65.3428,79042.0
2020-04-09 15:30:00,81.99,82.27,81.48,81.86,172108.0,65.3428,65.566,64.9364,65.2392,172108.0
2020-04-09 15:40:00,81.87,81.95,81.09,81.33,163638.0,65.2472,65.3109,64.6255,64.8168,163638.0
2020-04-09 15:50:00,81.32,81.95,81.22,81.6,304962.0,64.8088,65.3109,64.7292,65.032,304962.0
2020-04-13 09:30:00,80.6,81.16,80.22,80.96,110045.0,64.235,64.6813,63.9322,64.5219,110045.0
2020-04-13 09:40:00,81.01,81.01,80.49,80.78,60863.0,64.5618,64.5618,64.1474,64.3785,60863.0
2020-04-13 09:50:00,80.79,81.09,79.85,79.95,40680.0,64.3865,64.6255,63.6373,63.717,40680.0
2020-04-13 10:00:00,79.95,80.31,79.66,80.13,67071.0,63.717,64.0039,63.4859,63.8605,67071.0
2020-04-13 10:10:00,80.21,80.21,79.65,79.84,30440.0,63.9242,63.9242,63.4779,63.6293,30440.0
2020-04-13 10:20:00,79.89,79.94,79.39,79.61,24477.0,63.6692,63.709,63.2707,63.446,24477.0
2020-04-13 10:30:00,79.43,79.52,78.81,78.91,37616.0,63.3026,63.3743,62.8085,62.8882,37616.0
2020-04-13 10:40:00,78.95,79.35,78.87,79.25,28568.0,62.9201,63.2388,62.8563,63.1591,28568.0
2020-04-13 10:50:00,79.26,79.8,79.24,79.72,31922.0,63.1671,63.5975,63.1512,63.5337,31922.0
2020-04-13 11:00:00,79.73,79.73,79.36,79.44,37153.0,63.5417,63.5417,63.2468,63.3106,37153.0
2020-04-13 11:10:00,79.52,79.85,79.5,79.84,46968.0,63.3743,63.6373,63.3584,63.6293,46968.0
2020-04-13 11:20:00,79.78,80.1,79.7,80.1,32202.0,63.5815,63.8366,63.5178,63.8366,32202.0
2020-04-13 11:30:00,80.07,80.17,79.93,80.09,29708.0,63.8126,63.8923,63.7011,63.8286,29708.0
2020-04-13 11:40:00,80.13,80.27,79.9,80.27,27164.0,63.8605,63.972,63.6772,63.972,27164.0
2020-04-13 11:50:00,80.25,80.29,80.03,80.04,19252.0,63.9561,63.988,63.7808,63.7887,19252.0
2020-04-13 12:00:00,80.02,80.28,80.0,80.07,22861.0,63.7728,63.98,63.7569,63.8126,22861.0
2020-04-13 12:10:00,80.06,80.3,80.03,80.27,24231.0,63.8047,63.9959,63.7808,63.972,24231.0
2020-04-13 12:20:00,80.31,80.33,80.08,80.24,30462.0,64.0039,64.0199,63.8206,63.9481,30462.0
2020-04-13 12:30:00,80.21,80.22,79.94,80.06,19965.0,63.9242,63.9322,63.709,63.8047,19965.0
2020-04-13 12:40:00,80.08,80.23,79.94,79.95,47102.0,63.8206,63.9402,63.709,63.717,47102.0
2020-04-13 12:50:00,79.95,79.96,79.41,79.48,32794.0,63.717,63.725,63.2867,63.3424,32794.0
2020-04-13 13:00:00,79.5,79.81,79.38,79.72,61766.0,63.3584,63.6054,63.2627,63.5337,61766.0
2020-04-13 13:10:00,79.72,79.72,79.13,79.25,62495.0,63.5337,63.5337,63.0635,63.1591,62495.0
2020-04-13 13:20:00,79.24,79.31,79.07,79.13,14203.0,63.1512,63.207,63.0157,63.0635,14203.0
2020-04-13 13:30:00,79.11,79.4,79.08,79.28,21161.0,63.0476,63.2787,63.0237,63.183,21161.0
2020-04-13 13:40:00,79.28,79.48,79.2,79.24,15783.0,63.183,63.3424,63.1193,63.1512,15783.0
2020-04-13 13:50:00,79.25,79.57,79.22,79.26,16357.0,63.1591,63.4142,63.1352,63.1671,16357.0
2020-04-13 14:00:00,79.28,79.35,79.07,79.07,25693.0,63.183,63.2388,63.0157,63.0157,25693.0
2020-04-13 14:10:00,79.06,79.11,78.62,78.83,41105.0,63.0077,63.0476,62.6571,62.8244,41105.0
2020-04-13 14:20:00,78.78,78.85,78.58,78.84,22389.0,62.7846,62.8404,62.6252,62.8324,22389.0
2020-04-13 14:30:00,78.85,78.9,78.66,78.73,69600.0,62.8404,62.8802,62.6889,62.7447,69600.0
2020-04-13 14:40:00,78.81,78.93,78.59,78.83,48688.0,62.8085,62.9041,62.6331,62.8244,48688.0
2020-04-13 14:50:00,78.83,78.84,78.64,78.79,41982.0,62.8244,62.8324,62.673,62.7925,41982.0
2020-04-13 15:00:00,78.79,78.79,78.42,78.58,25845.0,62.7925,62.7925,62.4977,62.6252,25845.0
2020-04-13 15:10:00,78.55,79.2,78.54,79.2,39849.0,62.6013,63.1193,62.5933,63.1193,39849.0
2020-04-13 15:20:00,79.24,79.3,78.88,79.1,87146.0,63.1512,63.199,62.8643,63.0396,87146.0
2020-04-13 15:30:00,79.1,79.6,79.03,79.43,92249.0,63.0396,63.4381,62.9838,63.3026,92249.0
2020-04-13 15:40:00,79.45,79.85,79.23,79.73,59973.0,63.3185,63.6373,63.1432,63.5417,59973.0
2020-04-13 15:50:00,79.78,80.0,79.35,79.54,206002.0,63.5815,63.7569,63.2388,63.3903,206002.0
2020-04-14 09:30:00,81.6,82.17,81.2,81.86,129779.0,65.032,65.4863,64.7132,65.2392,129779.0
2020-04-14 09:40:00,81.79,81.9,81.13,81.17,61312.0,65.1834,65.2711,64.6574,64.6893,61312.0
2020-04-14 09:50:00,81.15,81.55,80.92,81.52,41421.0,64.6734,64.9921,64.4901,64.9682,41421.0
2020-04-14 10:00:00,81.52,81.88,81.36,81.76,54220.0,64.9682,65.2551,64.8407,65.1595,54220.0
2020-04-14 10:10:00,81.8,81.89,81.51,81.83,64848.0,65.1914,65.2631,64.9603,65.2153,64848.0
2020-04-14 10:20:00,81.82,81.86,81.4,81.5,44600.0,65.2073,65.2392,64.8726,64.9523,44600.0
2020-04-14 10:30:00,81.52,81.84,81.48,81.62,48032.0,64.9682,65.2233,64.9364,65.0479,48032.0
2020-04-14 10:40:00,81.64,81.68,81.38,81.42,86476.0,65.0639,65.0958,64.8567,64.8885,86476.0
2020-04-14 10:50:00,81.42,81.66,81.07,81.1,101699.0,64.8885,65.0798,64.6096,64.6335,101699.0
2020-04-14 11:00:00,81.09,81.46,80.99,81.42,74736.0,64.6255,64.9204,64.5459,64.8885,74736.0
2020-04-14 11:10:00,81.44,81.49,81.1,81.16,114859.0,64.9045,64.9443,64.6335,64.6813,114859.0
2020-04-14 11:20:00,81.17,81.55,81.17,81.36,57276.0,64.6893,64.9921,64.6893,64.8407,57276.0
2020-04-14 11:30:00,81.36,81.51,81.09,81.22,45185.0,64.8407,64.9603,64.6255,64.7292,45185.0
2020-04-14 11:40:00,81.21,81.36,81.07,81.12,45813.0,64.7212,64.8407,64.6096,64.6495,45813.0
2020-04-14 11:50:00,81.14,81.25,80.89,80.92,25002.0,64.6654,64.7531,64.4662,64.4901,25002.0
2020-04-14 12:00:00,80.94,81.35,80.94,81.34,23172.0,64.506,64.8328,64.506,64.8248,23172.0
2020-04-14 12:10:00,81.32,81.37,81.05,81.14,71938.0,64.8088,64.8487,64.5937,64.6654,71938.0
2020-04-14 12:20:00,81.11,81.16,80.68,80.7,48670.0,64.6415,64.6813,64.2988,64.3147,48670.0
2020-04-14 12:30:00,80.7,80.83,80.56,80.56,34455.0,64.3147,64.4183,64.2032,64.2032,34455.0
2020-04-14 12:40:00,80.59,80.65,80.44,80.62,40480.0,64.2271,64.2749,64.1075,64.251,40480.0
2020-04-14 12:50:00,80.67,80.86,80.62,80.66,25000.0,64.2908,64.4422,64.251,64.2829,25000.0
2020-04-14 13:00:00,80.68,80.72,80.38,80.7,68668.0,64.2988,64.3307,64.0597,64.3147,68668.0
2020-04-14 13:10:00,80.72,80.76,80.35,80.35,35950.0,64.3307,64.3626,64.0358,64.0358,35950.0
2020-04-14 13:20:00,80.37,80.57,80.34,80.45,25389.0,64.0517,64.2111,64.0278,64.1155,25389.0
2020-04-14 13:30:00,80.46,80.96,80.46,80.96,23519.0,64.1235,64.5219,64.1235,64.5219,23519.0
2020-04-14 13:40:00,80.98,81.05,80.84,80.87,37692.0,64.5379,64.5937,64.4263,64.4502,37692.0
2020-04-14 13:50:00,80.88,81.19,80.88,81.13,30111.0,64.4582,64.7052,64.4582,64.6574,30111.0
2020-04-14 14:00:00,81.12,81.13,80.95,81.0,20035.0,64.6495,64.6574,64.514,64.5538,20035.0
2020-04-14 14:10:00,81.0,81.17,81.0,81.15,29878.0,64.5538,64.6893,64.5538,64.6734,29878.0
2020-04-14 14:20:00,81.12,81.23,80.98,80.98,35643.0,64.6495,64.7371,64.5379,64.5379,35643.0
2020-04-14 14:30:00,80.99,81.04,80.87,80.93,30399.0,64.5459,64.5857,64.4502,64.498,30399.0
2020-04-14 14:40:00,80.95,81.12,80.95,81.05,30758.0,64.514,64.6495,64.514,64.5937,30758.0
2020-04-14 14:50:00,81.05,81.27,81.05,81.25,45055.0,64.5937,64.769,64.5937,64.7531,45055.0
2020-04-14 15:00:00,81.24,81.24,80.95,81.02,31618.0,64.7451,64.7451,64.514,64.5698,31618.0
2020-04-14 15:10:00,80.99,81.03,80.79,81.03,35051.0,64.5459,64.5777,64.3865,64.5777,35051.0
2020-04-14 15:20:00,81.05,81.67,80.94,81.66,56867.0,64.5937,65.0878,64.506,65.0798,56867.0
2020-04-14 15:30:00,81.65,81.81,81.52,81.7,101635.0,65.0718,65.1994,64.9682,65.1117,101635.0
2020-04-14 15:40:00,81.71,81.78,81.59,81.67,114486.0,65.1197,65.1755,65.024,65.0878,114486.0
2020-04-14 15:50:00,81.7,82.13,81.64,81.99,271424.0,65.1117,65.4544,65.0639,65.3428,271424.0
2020-04-15 09:30:00,80.79,80.79,80.05,80.19,168930.0,64.3865,64.3865,63.7967,63.9083,168930.0
2020-04-15 09:40:00,80.18,80.29,79.69,80.15,102940.0,63.9003,63.988,63.5098,63.8764,102940.0
2020-04-15 09:50:00,80.21,80.28,79.96,80.27,42404.0,63.9242,63.98,63.725,63.972,42404.0
2020-04-15 10:00:00,80.26,80.29,79.69,79.85,108778.0,63.9641,63.988,63.5098,63.6373,108778.0
2020-04-15 10:10:00,79.86,80.12,79.5,79.52,61010.0,63.6453,63.8525,63.3584,63.3743,61010.0
2020-04-15 10:20:00,79.51,79.71,79.45,79.56,62578.0,63.3664,63.5257,63.3185,63.4062,62578.0
2020-04-15 10:30:00,79.49,79.78,79.4,79.76,56862.0,63.3504,63.5815,63.2787,63.5656,56862.0
2020-04-15 10:40:00,79.78,79.83,79.63,79.73,28389.0,63.5815,63.6214,63.462,63.5417,28389.0
2020-04-15 10:50:00,79.72,79.82,79.59,79.64,22405.0,63.5337,63.6134,63.4301,63.47,22405.0
2020-04-15 11:00:00,79.56,79.67,79.47,79.54,28015.0,63.4062,63.4939,63.3345,63.3903,28015.0
2020-04-15 11:10:00,79.57,79.74,79.51,79.71,27312.0,63.4142,63.5497,63.3664,63.5257,27312.0
2020-04-15 11:20:00,79.69,80.4,79.54,80.4,42153.0,63.5098,64.0756,63.3903,64.0756,42153.0
2020-04-15 11:30:00,80.41,80.76,80.21,80.27,43648.0,64.0836,64.3626,63.9242,63.972,43648.0
2020-04-15 11:40:00,80.22,80.3,79.88,79.89,56880.0,63.9322,63.9959,63.6612,63.6692,56880.0
2020-04-15 11:50:00,79.98,80.15,79.93,80.04,21672.0,63.7409,63.8764,63.7011,63.7887,21672.0
2020-04-15 12:00:00,80.07,80.12,79.75,79.75,20128.0,63.8126,63.8525,63.5576,63.5576,20128.0
2020-04-15 12:10:00,79.75,79.94,79.63,79.68,25904.0,63.5576,63.709,63.462,63.5018,25904.0
2020-04-15 12:20:00,79.69,79.99,79.59,79.97,57957.0,63.5098,63.7489,63.4301,63.733,57957.0
2020-04-15 12:30:00,79.92,80.05,79.82,79.95,28864.0,63.6931,63.7967,63.6134,63.717,28864.0
2020-04-15 12:40:00,79.95,80.24,79.95,80.09,23651.0,63.717,63.9481,63.717,63.8286,23651.0
2020-04-15 12:50:00,80.11,80.33,80.01,80.01,20440.0,63.8445,64.0199,63.7648,63.7648,20440.0
2020-04-15 13:00:00,80.0,80.19,79.98,80.11,19360.0,63.7569,63.9083,63.7409,63.8445,19360.0
2020-04-15 13:10:00,80.1,80.8,80.1,80.75,20628.0,63.8366,64.3944,63.8366,64.3546,20628.0
2020-04-15 13:20:00,80.75,80.79,80.45,80.47,45675.0,64.3546,64.3865,64.1155,64.1314,45675.0
2020-04-15 13:30:00,80.47,80.48,80.14,80.17,36071.0,64.1314,64.1394,63.8684,63.8923,36071.0
2020-04-15 13:40:00,80.1,80.31,80.09,80.2,29432.0,63.8366,64.0039,63.8286,63.9163,29432.0
2020-04-15 13:50:00,80.18,80.23,80.08,80.14,85236.0,63.9003,63.9402,63.8206,63.8684,85236.0
2020-04-15 14:00:00,80.14,80.64,80.14,80.58,22744.0,63.8684,64.2669,63.8684,64.2191,22744.0
2020-04-15 14:10:00,80.61,80.97,80.59,80.95,36613.0,64.243,64.5299,64.2271,64.514,36613.0
2020-04-15 14:20:00,80.95,80.98,80.5,80.7,36030.0,64.514,64.5379,64.1553,64.3147,36030.0
2020-04-15 14:30:00,80.67,80.87,80.53,80.82,25452.0,64.2908,64.4502,64.1793,64.4104,25452.0
2020-04-15 14:40:00,80.81,80.89,80.53,80.56,27342.0,64.4024,64.4662,64.1793,64.2032,27342.0
2020-04-15 14:50:00,80.51,80.67,80.36,80.65,32065.0,64.1633,64.2908,64.0438,64.2749,32065.0
2020-04-15 15:00:00,80.64,80.7,80.18,80.26,52645.0,64.2669,64.3147,63.9003,63.9641,52645.0
2020-04-15 15:10:00,80.25,80.3,80.03,80.24,42550.0,63.9561,63.9959,63.7808,63.9481,42550.0
2020-04-15 15:20:00,80.2,80.26,80.0,80.1,54811.0,63.9163,63.9641,63.7569,63.8366,54811.0
2020-04-15 15:30:00,80.1,80.31,80.0,80.15,41310.0,63.8366,64.0039,63.7569,63.8764,41310.0
2020-04-15 15:40:00,80.14,80.23,79.77,80.06,57645.0,63.8684,63.9402,63.5736,63.8047,57645.0
2020-04-15 15:50:00,80.01,80.06,79.45,79.8,179381.0,63.7648,63.8047,63.3185,63.5975,179381.0
2020-04-16 09:30:00,80.47,80.88,79.88,80.15,112321.0,64.1314,64.4582,63.6612,63.8764,112321.0
2020-04-16 09:40:00,80.1,80.42,79.6,79.61,72784.0,63.8366,64.0916,63.4381,63.446,72784.0
2020-04-16 09:50:00,79.61,79.85,79.06,79.11,94396.0,63.446,63.6373,63.0077,63.0476,94396.0
2020-04-16 10:00:00,79.16,79.27,79.03,79.12,95488.0,63.0874,63.1751,62.9838,63.0555,95488.0
2020-04-16 10:10:00,79.11,79.3,78.89,79.26,70829.0,63.0476,63.199,62.8722,63.1671,70829.0
2020-04-16 10:20:00,79.29,79.36,79.16,79.22,42838.0,63.191,63.2468,63.0874,63.1352,42838.0
2020-04-16 10:30:00,79.18,79.36,79.02,79.11,43227.0,63.1034,63.2468,62.9758,63.0476,43227.0
2020-04-16 10:40:00,79.13,79.34,79.0,79.07,45494.0,63.0635,63.2309,62.9599,63.0157,45494.0
2020-04-16 10:50:00,79.12,79.59,78.99,79.57,52420.0,63.0555,63.4301,62.9519,63.4142,52420.0
2020-04-16 11:00:00,79.57,79.78,79.37,79.71,39705.0,63.4142,63.5815,63.2548,63.5257,39705.0
2020-04-16 11:10:00,79.7,79.73,79.18,79.24,41475.0,63.5178,63.5417,63.1034,63.1512,41475.0
2020-04-16 11:20:00,79.27,79.49,79.11,79.11,33850.0,63.1751,63.3504,63.0476,63.0476,33850.0
2020-04-16 11:30:00,79.06,79.1,78.83,78.88,38125.0,63.0077,63.0396,62.8244,62.8643,38125.0
2020-04-16 11:40:00,78.88,78.98,78.72,78.8,32488.0,62.8643,62.944,62.7368,62.8005,32488.0
2020-04-16 11:50:00,78.82,79.28,78.75,79.1,52521.0,62.8164,63.183,62.7607,63.0396,52521.0
2020-04-16 12:00:00,79.07,79.18,78.86,78.86,36875.0,63.0157,63.1034,62.8483,62.8483,36875.0
2020-04-16 12:10:00,78.9,78.97,78.57,78.66,59029.0,62.8802,62.936,62.6172,62.6889,59029.0
2020-04-16 12:20:00,78.63,78.71,78.46,78.65,59577.0,62.665,62.7288,62.5295,62.681,59577.0
2020-04-16 12:30:00,78.64,78.67,78.34,78.5,48309.0,62.673,62.6969,62.4339,62.5614,48309.0
2020-04-16 12:40:00,78.5,78.66,78.49,78.66,53465.0,62.5614,62.6889,62.5535,62.6889,53465.0
2020-04-16 12:50:00,78.66,78.86,78.65,78.74,37966.0,62.6889,62.8483,62.681,62.7527,37966.0
2020-04-16 13:00:00,78.72,78.8,78.51,78.58,46561.0,62.7368,62.8005,62.5694,62.6252,46561.0
2020-04-16 13:10:00,78.56,78.81,78.54,78.77,34434.0,62.6092,62.8085,62.5933,62.7766,34434.0
2020-04-16 13:20:00,78.79,78.9,78.73,78.87,30257.0,62.7925,62.8802,62.7447,62.8563,30257.0
2020-04-16 13:30:00,78.85,78.9,78.67,78.69,22730.0,62.8404,62.8802,62.6969,62.7128,22730.0
2020-04-16 13:40:00,78.68,78.86,78.68,78.71,30657.0,62.7049,62.8483,62.7049,62.7288,30657.0
2020-04-16 13:50:00,78.71,78.74,78.41,78.51,43415.0,62.7288,62.7527,62.4897,62.5694,43415.0
2020-04-16 14:00:00,78.53,78.58,78.35,78.58,36186.0,62.5853,62.6252,62.4419,62.6252,36186.0
2020-04-16 14:10:00,78.57,78.8,78.56,78.68,35394.0,62.6172,62.8005,62.6092,62.7049,35394.0
2020-04-16 14:20:00,78.69,78.72,78.34,78.35,54642.0,62.7128,62.7368,62.4339,62.4419,54642.0
2020-04-16 14:30:00,78.35,78.91,78.32,78.89,58401.0,62.4419,62.8882,62.418,62.8722,58401.0
2020-04-16 14:40:00,78.86,78.92,78.71,78.75,34725.0,62.8483,62.8961,62.7288,62.7607,34725.0
2020-04-16 14:50:00,78.75,78.78,78.63,78.71,65936.0,62.7607,62.7846,62.665,62.7288,65936.0
2020-04-16 15:00:00,78.68,78.74,78.31,78.33,92383.0,62.7049,62.7527,62.41,62.4259,92383.0
2020-04-16 15:10:00,78.33,78.43,78.18,78.24,67563.0,62.4259,62.5056,62.3064,62.3542,67563.0
2020-04-16 15:20:00,78.24,78.8,78.17,78.79,82352.0,62.3542,62.8005,62.2984,62.7925,82352.0
2020-04-16 15:30:00,78.8,78.87,78.61,78.65,70994.0,62.8005,62.8563,62.6491,62.681,70994.0
2020-04-16 15:40:00,78.66,78.72,78.46,78.61,97804.0,62.6889,62.7368,62.5295,62.6491,97804.0
2020-04-16 15:50:00,78.53,78.67,78.03,78.07,391015.0,62.5853,62.6969,62.1868,62.2187,391015.0
2020-04-17 09:30:00,79.76,79.9,78.89,79.57,218289.0,63.5656,63.6772,62.8722,63.4142,218289.0
2020-04-17 09:40:00,79.58,79.82,79.51,79.65,39688.0,63.4221,63.6134,63.3664,63.4779,39688.0
2020-04-17 09:50:00,79.6,80.04,79.53,79.97,24689.0,63.4381,63.7887,63.3823,63.733,24689.0
2020-04-17 10:00:00,80.03,80.1,79.61,79.64,48224.0,63.7808,63.8366,63.446,63.47,48224.0
2020-04-17 10:10:00,79.62,79.63,78.96,79.01,32605.0,63.454,63.462,62.928,62.9679,32605.0
2020-04-17 10:20:00,79.0,79.34,78.96,79.16,20790.0,62.9599,63.2309,62.928,63.0874,20790.0
2020-04-17 10:30:00,79.18,79.37,79.09,79.37,28192.0,63.1034,63.2548,63.0316,63.2548,28192.0
2020-04-17 10:40:00,79.34,79.54,79.21,79.24,22736.0,63.2309,63.3903,63.1273,63.1512,22736.0
2020-04-17 10:50:00,79.28,79.72,79.26,79.71,36205.0,63.183,63.5337,63.1671,63.5257,36205.0
2020-04-17 11:00:00,79.69,79.82,79.61,79.72,24461.0,63.5098,63.6134,63.446,63.5337,24461.0
2020-04-17 11:10:00,79.69,79.72,79.11,79.22,22567.0,63.5098,63.5337,63.0476,63.1352,22567.0
2020-04-17 11:20:00,79.28,79.34,79.1,79.22,21929.0,63.183,63.2309,63.0396,63.1352,21929.0
2020-04-17 11:30:00,79.31,79.8,79.27,79.77,25467.0,63.207,63.5975,63.1751,63.5736,25467.0
2020-04-17 11:40:00,79.78,80.02,79.74,79.95,21013.0,63.5815,63.7728,63.5497,63.717,21013.0
2020-04-17 11:50:00,79.92,79.96,79.7,79.76,23261.0,63.6931,63.725,63.5178,63.5656,23261.0
2020-04-17 12:00:00,79.77,79.89,79.62,79.84,35613.0,63.5736,63.6692,63.454,63.6293,35613.0
2020-04-17 12:10:00,79.84,80.11,79.78,80.11,37951.0,63.6293,63.8445,63.5815,63.8445,37951.0
2020-04-17 12:20:00,80.09,80.15,79.97,80.09,52739.0,63.8286,63.8764,63.733,63.8286,52739.0
2020-04-17 12:30:00,80.09,80.46,80.05,80.41,23546.0,63.8286,64.1235,63.7967,64.0836,23546.0
2020-04-17 12:40:00,80.44,80.62,80.37,80.6,56744.0,64.1075,64.251,64.0517,64.235,56744.0
2020-04-17 12:50:00,80.61,80.71,80.28,80.28,30939.0,64.243,64.3227,63.98,63.98,30939.0
2020-04-17 13:00:00,80.28,80.56,80.26,80.52,19991.0,63.98,64.2032,63.9641,64.1713,19991.0
2020-04-17 13:10:00,80.53,80.55,80.31,80.53,19273.0,64.1793,64.1952,64.0039,64.1793,19273.0
2020-04-17 13:20:00,80.52,80.52,80.29,80.29,20044.0,64.1713,64.1713,63.988,63.988,20044.0
2020-04-17 13:30:00,80.32,80.43,80.23,80.36,21487.0,64.0119,64.0996,63.9402,64.0438,21487.0
2020-04-17 13:40:00,80.35,80.36,80.03,80.11,24524.0,64.0358,64.0438,63.7808,63.8445,24524.0
2020-04-17 13:50:00,80.11,80.32,80.06,80.31,25728.0,63.8445,64.0119,63.8047,64.0039,25728.0
2020-04-17 14:00:00,80.3,80.45,80.26,80.43,25383.0,63.9959,64.1155,63.9641,64.0996,25383.0
2020-04-17 14:10:00,80.4,80.41,80.06,80.15,26132.0,64.0756,64.0836,63.8047,63.8764,26132.0
2020-04-17 14:20:00,80.13,80.32,80.13,80.16,27069.0,63.8605,64.0119,63.8605,63.8844,27069.0
2020-04-17 14:30:00,80.15,80.16,79.93,80.06,42911.0,63.8764,63.8844,63.7011,63.8047,42911.0
2020-04-17 14:40:00,80.06,80.27,79.96,80.25,31889.0,63.8047,63.972,63.725,63.9561,31889.0
2020-04-17 14:50:00,80.28,80.34,80.11,80.34,27002.0,63.98,64.0278,63.8445,64.0278,27002.0
2020-04-17 15:00:00,80.33,80.46,80.32,80.44,44182.0,64.0199,64.1235,64.0119,64.1075,44182.0
2020-04-17 15:10:00,80.45,80.72,80.43,80.7,58439.0,64.1155,64.3307,64.0996,64.3147,58439.0
2020-04-17 15:20:00,80.7,80.9,80.57,80.88,90607.0,64.3147,64.4741,64.2111,64.4582,90607.0
2020-04-17 15:30:00,80.88,81.16,80.87,81.16,64945.0,64.4582,64.6813,64.4502,64.6813,64945.0
2020-04-17 15:40:00,81.14,81.46,81.04,81.43,112705.0,64.6654,64.9204,64.5857,64.8965,112705.0
2020-04-17 15:50:00,81.48,81.95,81.36,81.45,210688.0,64.9364,65.3109,64.8407,64.9125,210688.0
2020-04-20 09:30:00,80.89,81.17,80.12,81.05,152786.0,64.4662,64.6893,63.8525,64.5937,152786.0
2020-04-20 09:40:00,81.09,81.15,80.88,80.9,93190.0,64.6255,64.6734,64.4582,64.4741,93190.0
2020-04-20 09:50:00,80.9,81.14,80.88,81.05,62895.0,64.4741,64.6654,64.4582,64.5937,62895.0
2020-04-20 10:00:00,81.04,81.05,80.69,80.8,64262.0,64.5857,64.5937,64.3068,64.3944,64262.0
2020-04-20 10:10:00,80.79,80.84,80.25,80.27,98733.0,64.3865,64.4263,63.9561,63.972,98733.0
2020-04-20 10:20:00,80.3,80.6,80.29,80.54,49311.0,63.9959,64.235,63.988,64.1872,49311.0
2020-04-20 10:30:00,80.53,80.6,80.34,80.49,85369.0,64.1793,64.235,64.0278,64.1474,85369.0
2020-04-20 10:40:00,80.51,80.99,80.47,80.93,51184.0,64.1633,64.5459,64.1314,64.498,51184.0
2020-04-20 10:50:00,80.92,81.21,80.91,80.98,42529.0,64.4901,64.7212,64.4821,64.5379,42529.0
2020-04-20 11:00:00,80.99,81.13,80.9,81.0,79305.0,64.5459,64.6574,64.4741,64.5538,79305.0
2020-04-20 11:10:00,80.95,80.97,80.64,80.69,59206.0,64.514,64.5299,64.2669,64.3068,59206.0
2020-04-20 11:20:00,80.71,80.8,80.62,80.78,51382.0,64.3227,64.3944,64.251,64.3785,51382.0
2020-04-20 11:30:00,80.77,80.99,80.7,80.97,28557.0,64.3705,64.5459,64.3147,64.5299,28557.0
2020-04-20 11:40:00,80.97,81.0,80.87,80.92,38168.0,64.5299,64.5538,64.4502,64.4901,38168.0
2020-04-20 11:50:00,80.91,80.99,80.87,80.97,85283.0,64.4821,64.5459,64.4502,64.5299,85283.0
2020-04-20 12:00:00,80.95,81.01,80.91,80.97,75252.0,64.514,64.5618,64.4821,64.5299,75252.0
2020-04-20 12:10:00,80.95,80.99,80.86,80.94,92101.0,64.514,64.5459,64.4422,64.506,92101.0
2020-04-20 12:20:00,80.94,81.09,80.92,81.02,54579.0,64.506,64.6255,64.4901,64.5698,54579.0
2020-04-20 12:30:00,81.02,81.31,81.01,81.23,33452.0,64.5698,64.8009,64.5618,64.7371,33452.0
2020-04-20 12:40:00,81.23,81.26,81.08,81.23,41326.0,64.7371,64.761,64.6176,64.7371,41326.0
2020-04-20 12:50:00,81.21,81.24,81.14,81.16,43061.0,64.7212,64.7451,64.6654,64.6813,43061.0
2020-04-20 13:00:00,81.15,81.16,80.89,80.96,56760.0,64.6734,64.6813,64.4662,64.5219,56760.0
2020-04-20 13:10:00,80.93,80.93,80.41,80.48,26515.0,64.498,64.498,64.0836,64.1394,26515.0
2020-04-20 13:20:00,80.49,80.5,80.31,80.38,23042.0,64.1474,64.1553,64.0039,64.0597,23042.0
2020-04-20 13:30:00,80.38,80.4,79.95,80.08,39534.0,64.0597,64.0756,63.717,63.8206,39534.0
2020-04-20 13:40:00,80.09,80.27,80.09,80.17,17189.0,63.8286,63.972,63.8286,63.8923,17189.0
2020-04-20 13:50:00,80.18,80.34,80.12,80.18,14379.0,63.9003,64.0278,63.8525,63.9003,14379.0
2020-04-20 14:00:00,80.22,80.25,80.02,80.07,53241.0,63.9322,63.9561,63.7728,63.8126,53241.0
2020-04-20 14:10:00,80.07,80.08,79.53,79.55,41988.0,63.8126,63.8206,63.3823,63.3982,41988.0
2020-04-20 14:20:00,79.56,79.65,79.44,79.47,24967.0,63.4062,63.4779,63.3106,63.3345,24967.0
2020-04-20 14:30:00,79.5,79.75,79.5,79.53,30500.0,63.3584,63.5576,63.3584,63.3823,30500.0
2020-04-20 14:40:00,79.54,79.58,79.24,79.47,30411.0,63.3903,63.4221,63.1512,63.3345,30411.0
2020-04-20 14:50:00,79.48,79.5,78.91,78.94,40992.0,63.3424,63.3584,62.8882,62.9121,40992.0
2020-04-20 15:00:00,78.97,79.37,78.95,79.08,36234.0,62.936,63.2548,62.9201,63.0237,36234.0
2020-04-20 15:10:00,79.09,79.23,78.97,78.98,45604.0,63.0316,63.1432,62.936,62.944,45604.0
2020-04-20 15:20:00,78.98,79.15,78.91,79.15,39252.0,62.944,63.0794,62.8882,63.0794,39252.0
2020-04-20 15:30:00,79.16,79.47,79.04,79.06,58999.0,63.0874,63.3345,62.9918,63.0077,58999.0
2020-04-20 15:40:00,79.07,79.37,79.03,79.26,70183.0,63.0157,63.2548,62.9838,63.1671,70183.0
2020-04-20 15:50:00,79.27,79.36,79.0,79.1,164811.0,63.1751,63.2468,62.9599,63.0396,164811.0
2020-04-21 09:30:00,77.9,77.96,77.41,77.58,109788.0,62.0832,62.1311,61.6927,61.8282,109788.0
2020-04-21 09:40:00,77.62,77.98,77.6,77.97,29371.0,61.8601,62.147,61.8442,62.139,29371.0
2020-04-21 09:50:00,77.98,78.32,77.98,78.12,33675.0,62.147,62.418,62.147,62.2586,33675.0
2020-04-21 10:00:00,78.1,78.2,77.71,77.84,49492.0,62.2426,62.3223,61.9318,62.0354,49492.0
2020-04-21 10:10:00,77.84,77.86,77.37,77.4,41360.0,62.0354,62.0514,61.6609,61.6848,41360.0
2020-04-21 10:20:00,77.45,77.96,77.43,77.89,19906.0,61.7246,62.1311,61.7087,62.0753,19906.0
2020-04-21 10:30:00,78.0,78.01,77.35,77.41,43922.0,62.1629,62.1709,61.6449,61.6927,43922.0
2020-04-21 10:40:00,77.43,77.55,77.28,77.45,31441.0,61.7087,61.8043,61.5891,61.7246,31441.0
2020-04-21 10:50:00,77.52,77.78,77.48,77.52,50629.0,61.7804,61.9876,61.7485,61.7804,50629.0
2020-04-21 11:00:00,77.44,77.59,77.06,77.59,51312.0,61.7166,61.8362,61.4138,61.8362,51312.0
2020-04-21 11:10:00,77.56,77.56,77.26,77.45,20313.0,61.8123,61.8123,61.5732,61.7246,20313.0
2020-04-21 11:20:00,77.46,77.73,76.94,77.12,30814.0,61.7326,61.9478,61.3182,61.4616,30814.0
2020-04-21 11:30:00,77.13,77.42,76.95,77.06,19980.0,61.4696,61.7007,61.3261,61.4138,19980.0
2020-04-21 11:40:00,76.99,77.01,76.63,76.69,24840.0,61.358,61.3739,61.0711,61.1189,24840.0
2020-04-21 11:50:00,76.67,77.03,76.63,76.9,47714.0,61.103,61.3899,61.0711,61.2863,47714.0
2020-04-21 12:00:00,76.9,77.04,76.74,77.04,21534.0,61.2863,61.3979,61.1588,61.3979,21534.0
2020-04-21 12:10:00,77.04,77.18,76.85,76.92,22885.0,61.3979,61.5094,61.2464,61.3022,22885.0
2020-04-21 12:20:00,76.96,77.1,76.65,76.65,20484.0,61.3341,61.4457,61.087,61.087,20484.0
2020-04-21 12:30:00,76.66,76.68,76.36,76.39,41237.0,61.095,61.111,60.8559,60.8798,41237.0
2020-04-21 12:40:00,76.41,76.59,76.31,76.57,38906.0,60.8958,61.0392,60.8161,61.0233,38906.0
2020-04-21 12:50:00,76.63,76.84,76.59,76.81,30858.0,61.0711,61.2385,61.0392,61.2146,30858.0
2020-04-21 13:00:00,76.85,76.94,76.7,76.72,22870.0,61.2464,61.3182,61.1269,61.1428,22870.0
2020-04-21 13:10:00,76.72,76.72,76.46,76.56,27015.0,61.1428,61.1428,60.9356,61.0153,27015.0
2020-04-21 13:20:00,76.56,76.85,76.51,76.67,29795.0,61.0153,61.2464,60.9755,61.103,29795.0
2020-04-21 13:30:00,76.65,76.71,76.55,76.65,33777.0,61.087,61.1349,61.0073,61.087,33777.0
2020-04-21 13:40:00,76.66,76.9,76.56,76.57,27607.0,61.095,61.2863,61.0153,61.0233,27607.0
2020-04-21 13:50:00,76.61,76.73,76.45,76.52,21520.0,61.0552,61.1508,60.9277,60.9834,21520.0
2020-04-21 14:00:00,76.49,76.78,76.4,76.7,18453.0,60.9595,61.1906,60.8878,61.1269,18453.0
2020-04-21 14:10:00,76.65,76.72,76.39,76.42,25583.0,61.087,61.1428,60.8798,60.9037,25583.0
2020-04-21 14:20:00,76.42,76.95,76.37,76.82,32312.0,60.9037,61.3261,60.8639,61.2225,32312.0
2020-04-21 14:30:00,76.84,76.85,76.33,76.34,33471.0,61.2385,61.2464,60.832,60.84,33471.0
2020-04-21 14:40:00,76.32,76.35,76.17,76.23,41461.0,60.824,60.848,60.7045,60.7523,41461.0
2020-04-21 14:50:00,76.21,76.49,76.19,76.43,32222.0,60.7364,60.9595,60.7204,60.9117,32222.0
2020-04-21 15:00:00,76.45,76.71,76.27,76.27,40730.0,60.9277,61.1349,60.7842,60.7842,40730.0
2020-04-21 15:10:00,76.29,76.84,76.29,76.84,50136.0,60.8001,61.2385,60.8001,61.2385,50136.0
2020-04-21 15:20:00,76.82,76.92,76.72,76.81,51054.0,61.2225,61.3022,61.1428,61.2146,51054.0
2020-04-21 15:30:00,76.81,77.17,76.62,76.84,63414.0,61.2146,61.5015,61.0631,61.2385,63414.0
2020-04-21 15:40:00,76.84,76.94,76.46,76.46,92946.0,61.2385,61.3182,60.9356,60.9356,92946.0
2020-04-21 15:50:00,76.43,76.95,76.12,76.61,428269.0,60.9117,61.3261,60.6647,61.0552,428269.0
2020-04-22 09:30:00,78.08,78.34,77.74,78.3,106998.0,62.2267,62.4339,61.9557,62.402,106998.0
2020-04-22 09:40:00,78.23,78.32,77.99,78.05,27119.0,62.3462,62.418,62.155,62.2028,27119.0
2020-04-22 09:50:00,78.12,78.13,77.62,77.97,68243.0,62.2586,62.2665,61.8601,62.139,68243.0
2020-04-22 10:00:00,77.98,78.08,77.64,77.89,35616.0,62.147,62.2267,61.876,62.0753,35616.0
2020-04-22 10:10:00,77.92,78.19,77.84,77.98,23009.0,62.0992,62.3144,62.0354,62.147,23009.0
2020-04-22 10:20:00,77.98,78.32,77.98,78.27,19729.0,62.147,62.418,62.147,62.3781,19729.0
2020-04-22 10:30:00,78.28,78.4,78.18,78.36,20497.0,62.3861,62.4817,62.3064,62.4498,20497.0
2020-04-22 10:40:00,78.36,78.37,78.04,78.07,22715.0,62.4498,62.4578,62.1948,62.2187,22715.0
2020-04-22 10:50:00,78.08,78.13,77.85,77.85,18264.0,62.2267,62.2665,62.0434,62.0434,18264.0
2020-04-22 11:00:00,77.87,77.99,77.71,77.97,56410.0,62.0593,62.155,61.9318,62.139,56410.0
2020-04-22 11:10:00,77.94,78.51,77.9,78.42,23614.0,62.1151,62.5694,62.0832,62.4977,23614.0
2020-04-22 11:20:00,78.4,78.5,78.27,78.42,12637.0,62.4817,62.5614,62.3781,62.4977,12637.0
2020-04-22 11:30:00,78.44,78.48,78.3,78.35,20319.0,62.5136,62.5455,62.402,62.4419,20319.0
2020-04-22 11:40:00,78.33,78.7,78.31,78.7,22472.0,62.4259,62.7208,62.41,62.7208,22472.0
2020-04-22 11:50:00,78.71,78.75,78.63,78.71,23177.0,62.7288,62.7607,62.665,62.7288,23177.0
2020-04-22 12:00:00,78.74,78.93,78.64,78.67,51523.0,62.7527,62.9041,62.673,62.6969,51523.0
2020-04-22 12:10:00,78.66,79.07,78.66,79.07,55635.0,62.6889,63.0157,62.6889,63.0157,55635.0
2020-04-22 12:20:00,79.1,79.1,78.94,79.05,20441.0,63.0396,63.0396,62.9121,62.9997,20441.0
2020-04-22 12:30:00,79.04,79.1,78.91,79.05,23467.0,62.9918,63.0396,62.8882,62.9997,23467.0
2020-04-22 12:40:00,79.09,79.09,78.9,78.93,16765.0,63.0316,63.0316,62.8802,62.9041,16765.0
2020-04-22 12:50:00,78.93,78.96,78.84,78.87,21923.0,62.9041,62.928,62.8324,62.8563,21923.0
2020-04-22 13:00:00,78.85,78.92,78.8,78.82,51826.0,62.8404,62.8961,62.8005,62.8164,51826.0
2020-04-22 13:10:00,78.82,78.97,78.8,78.95,16782.0,62.8164,62.936,62.8005,62.9201,16782.0
2020-04-22 13:20:00,78.98,79.15,78.94,79.15,166819.0,62.944,63.0794,62.9121,63.0794,166819.0
2020-04-22 13:30:00,79.16,79.3,79.16,79.22,42556.0,63.0874,63.199,63.0874,63.1352,42556.0
2020-04-22 13:40:00,79.22,79.42,79.22,79.39,53432.0,63.1352,63.2946,63.1352,63.2707,53432.0
2020-04-22 13:50:00,79.38,79.5,79.28,79.3,37798.0,63.2627,63.3584,63.183,63.199,37798.0
2020-04-22 14:00:00,79.3,79.47,79.11,79.12,100104.0,63.199,63.3345,63.0476,63.0555,100104.0
2020-04-22 14:10:00,79.12,79.23,78.93,78.97,55988.0,63.0555,63.1432,62.9041,62.936,55988.0
2020-04-22 14:20:00,78.98,79.12,78.92,79.01,36524.0,62.944,63.0555,62.8961,62.9679,36524.0
2020-04-22 14:30:00,79.02,79.2,78.99,79.01,17263.0,62.9758,63.1193,62.9519,62.9679,17263.0
2020-04-22 14:40:00,79.02,79.15,79.01,79.06,20946.0,62.9758,63.0794,62.9679,63.0077,20946.0
2020-04-22 14:50:00,79.08,79.22,78.94,79.1,21625.0,63.0237,63.1352,62.9121,63.0396,21625.0
2020-04-22 15:00:00,79.11,79.11,78.94,79.1,25210.0,63.0476,63.0476,62.9121,63.0396,25210.0
2020-04-22 15:10:00,79.09,79.1,78.9,79.0,48352.0,63.0316,63.0396,62.8802,62.9599,48352.0
2020-04-22 15:20:00,79.0,79.1,78.95,78.95,41070.0,62.9599,63.0396,62.9201,62.9201,41070.0
2020-04-22 15:30:00,78.96,79.07,78.91,78.94,73123.0,62.928,63.0157,62.8882,62.9121,73123.0
2020-04-22 15:40:00,78.96,79.07,78.81,79.07,81502.0,62.928,63.0157,62.8085,63.0157,81502.0
2020-04-22 15:50:00,79.08,79.48,78.66,78.69,310502.0,63.0237,63.3424,62.6889,62.7128,310502.0
2020-04-23 09:30:00,78.51,78.83,78.16,78.57,60345.0,62.5694,62.8244,62.2905,62.6172,60345.0
2020-04-23 09:40:00,78.51,78.77,78.47,78.51,16549.0,62.5694,62.7766,62.5375,62.5694,16549.0
2020-04-23 09:50:00,78.46,78.46,78.1,78.25,43477.0,62.5295,62.5295,62.2426,62.3622,43477.0
2020-04-23 10:00:00,78.3,78.47,78.1,78.18,37665.0,62.402,62.5375,62.2426,62.3064,37665.0
2020-04-23 10:10:00,78.15,78.45,78.09,78.43,17827.0,62.2825,62.5216,62.2347,62.5056,17827.0
2020-04-23 10:20:00,78.41,78.56,78.11,78.15,64823.0,62.4897,62.6092,62.2506,62.2825,64823.0
2020-04-23 10:30:00,78.12,78.31,77.95,77.95,77087.0,62.2586,62.41,62.1231,62.1231,77087.0
2020-04-23 10:40:00,77.94,78.24,77.87,78.06,27867.0,62.1151,62.3542,62.0593,62.2108,27867.0
2020-04-23 10:50:00,78.09,78.15,77.56,77.67,44520.0,62.2347,62.2825,61.8123,61.8999,44520.0
2020-04-23 11:00:00,77.66,77.79,77.37,77.79,33044.0,61.892,61.9956,61.6609,61.9956,33044.0
2020-04-23 11:10:00,77.8,77.99,77.75,77.92,31695.0,62.0035,62.155,61.9637,62.0992,31695.0
2020-04-23 11:20:00,77.92,77.93,77.63,77.64,24693.0,62.0992,62.1072,61.8681,61.876,24693.0
2020-04-23 11:30:00,77.66,77.69,77.45,77.63,34066.0,61.892,61.9159,61.7246,61.8681,34066.0
2020-04-23 11:40:00,77.62,77.68,77.39,77.39,42700.0,61.8601,61.9079,61.6768,61.6768,42700.0
2020-04-23 11:50:00,77.37,77.52,77.17,77.34,58255.0,61.6609,61.7804,61.5015,61.6369,58255.0
2020-04-23 12:00:00,77.34,77.49,77.28,77.42,65354.0,61.6369,61.7565,61.5891,61.7007,65354.0
2020-04-23 12:10:00,77.42,77.44,77.25,77.37,58019.0,61.7007,61.7166,61.5652,61.6609,58019.0
2020-04-23 12:20:00,77.37,77.67,77.35,77.52,66500.0,61.6609,61.8999,61.6449,61.7804,66500.0
2020-04-23 12:30:00,77.48,77.62,77.39,77.62,12755.0,61.7485,61.8601,61.6768,61.8601,12755.0
2020-04-23 12:40:00,77.61,77.62,76.54,77.08,56873.0,61.8521,61.8601,60.9994,61.4297,56873.0
2020-04-23 12:50:00,77.02,77.25,76.69,77.02,26065.0,61.3819,61.5652,61.1189,61.3819,26065.0
2020-04-23 13:00:00,76.98,77.25,76.97,77.05,37184.0,61.35,61.5652,61.3421,61.4058,37184.0
2020-04-23 13:10:00,77.06,77.33,77.06,77.06,28392.0,61.4138,61.629,61.4138,61.4138,28392.0
2020-04-23 13:20:00,77.09,77.11,76.84,77.07,20729.0,61.4377,61.4536,61.2385,61.4218,20729.0
2020-04-23 13:30:00,77.04,77.24,77.04,77.18,15193.0,61.3979,61.5572,61.3979,61.5094,15193.0
2020-04-23 13:40:00,77.21,77.27,76.96,76.96,35602.0,61.5333,61.5812,61.3341,61.3341,35602.0
2020-04-23 13:50:00,76.96,77.33,76.93,77.27,39555.0,61.3341,61.629,61.3102,61.5812,39555.0
2020-04-23 14:00:00,77.29,77.36,76.87,76.88,30226.0,61.5971,61.6529,61.2624,61.2703,30226.0
2020-04-23 14:10:00,76.92,77.21,76.72,77.14,20066.0,61.3022,61.5333,61.1428,61.4776,20066.0
2020-04-23 14:20:00,77.14,77.33,77.13,77.28,18650.0,61.4776,61.629,61.4696,61.5891,18650.0
2020-04-23 14:30:00,77.27,77.36,77.2,77.23,25025.0,61.5812,61.6529,61.5254,61.5493,25025.0
2020-04-23 14:40:00,77.23,77.5,77.21,77.3,22804.0,61.5493,61.7645,61.5333,61.6051,22804.0
2020-04-23 14:50:00,77.29,77.54,77.28,77.49,27815.0,61.5971,61.7963,61.5891,61.7565,27815.0
2020-04-23 15:00:00,77.5,77.58,77.32,77.34,27055.0,61.7645,61.8282,61.621,61.6369,27055.0
2020-04-23 15:10:00,77.35,77.35,77.0,77.04,28276.0,61.6449,61.6449,61.366,61.3979,28276.0
2020-04-23 15:20:00,77.04,77.22,76.92,77.2,31775.0,61.3979,61.5413,61.3022,61.5254,31775.0
2020-04-23 15:30:00,77.16,77.43,77.06,77.23,46534.0,61.4935,61.7087,61.4138,61.5493,46534.0
2020-04-23 15:40:00,77.24,77.33,77.02,77.16,51649.0,61.5572,61.629,61.3819,61.4935,51649.0
2020-04-23 15:50:00,77.16,77.16,76.89,76.96,214750.0,61.4935,61.4935,61.2783,61.3341,214750.0
2020-04-24 09:30:00,77.69,77.69,77.06,77.29,65125.0,61.9159,61.9159,61.4138,61.5971,65125.0
2020-04-24 09:40:00,77.26,77.3,76.99,77.06,27684.0,61.5732,61.6051,61.358,61.4138,27684.0
2020-04-24 09:50:00,77.09,77.09,76.58,76.65,35032.0,61.4377,61.4377,61.0313,61.087,35032.0
2020-04-24 10:00:00,76.68,77.06,76.62,76.63,42913.0,61.111,61.4138,61.0631,61.0711,42913.0
2020-04-24 10:10:00,76.64,77.01,76.63,76.94,25408.0,61.0791,61.3739,61.0711,61.3182,25408.0
2020-04-24 10:20:00,76.89,76.91,76.71,76.84,18465.0,61.2783,61.2943,61.1349,61.2385,18465.0
2020-04-24 10:30:00,76.85,77.15,76.76,77.11,19546.0,61.2464,61.4855,61.1747,61.4536,19546.0
2020-04-24 10:40:00,77.12,77.19,76.83,76.92,17164.0,61.4616,61.5174,61.2305,61.3022,17164.0
2020-04-24 10:50:00,76.96,77.02,76.8,76.82,17420.0,61.3341,61.3819,61.2066,61.2225,17420.0
2020-04-24 11:00:00,76.79,76.89,76.67,76.76,20505.0,61.1986,61.2783,61.103,61.1747,20505.0
2020-04-24 11:10:00,76.8,76.85,76.57,76.82,19183.0,61.2066,61.2464,61.0233,61.2225,19183.0
2020-04-24 11:20:00,76.87,77.08,76.73,76.97,31944.0,61.2624,61.4297,61.1508,61.3421,31944.0
2020-04-24 11:30:00,76.97,77.21,76.85,77.13,17613.0,61.3421,61.5333,61.2464,61.4696,17613.0
2020-04-24 11:40:00,77.13,77.2,76.99,77.05,23291.0,61.4696,61.5254,61.358,61.4058,23291.0
2020-04-24 11:50:00,77.04,77.13,76.94,76.95,12099.0,61.3979,61.4696,61.3182,61.3261,12099.0
2020-04-24 12:00:00,76.95,77.07,76.84,77.05,15134.0,61.3261,61.4218,61.2385,61.4058,15134.0
2020-04-24 12:10:00,77.05,77.23,77.02,77.19,18146.0,61.4058,61.5493,61.3819,61.5174,18146.0
2020-04-24 12:20:00,77.18,77.24,77.0,77.24,22178.0,61.5094,61.5572,61.366,61.5572,22178.0
2020-04-24 12:30:00,77.26,77.3,77.0,77.25,10837.0,61.5732,61.6051,61.366,61.5652,10837.0
2020-04-24 12:40:00,77.25,77.46,77.24,77.39,22179.0,61.5652,61.7326,61.5572,61.6768,22179.0
2020-04-24 12:50:00,77.36,77.4,77.21,77.26,31458.0,61.6529,61.6848,61.5333,61.5732,31458.0
2020-04-24 13:00:00,77.25,77.27,77.09,77.19,16487.0,61.5652,61.5812,61.4377,61.5174,16487.0
2020-04-24 13:10:00,77.22,77.33,77.19,77.33,18534.0,61.5413,61.629,61.5174,61.629,18534.0
2020-04-24 13:20:00,77.32,77.5,77.32,77.5,15228.0,61.621,61.7645,61.621,61.7645,15228.0
2020-04-24 13:30:00,77.49,77.5,77.31,77.38,31303.0,61.7565,61.7645,61.613,61.6688,31303.0
2020-04-24 13:40:00,77.37,77.42,77.29,77.32,25247.0,61.6609,61.7007,61.5971,61.621,25247.0
2020-04-24 13:50:00,77.32,77.56,77.17,77.55,21273.0,61.621,61.8123,61.5015,61.8043,21273.0
2020-04-24 14:00:00,77.54,77.76,77.4,77.7,32010.0,61.7963,61.9717,61.6848,61.9239,32010.0
2020-04-24 14:10:00,77.7,77.72,77.52,77.56,27049.0,61.9239,61.9398,61.7804,61.8123,27049.0
2020-04-24 14:20:00,77.55,77.56,77.36,77.47,17631.0,61.8043,61.8123,61.6529,61.7406,17631.0
2020-04-24 14:30:00,77.44,77.68,77.44,77.64,33896.0,61.7166,61.9079,61.7166,61.876,33896.0
2020-04-24 14:40:00,77.64,77.66,77.5,77.62,30283.0,61.876,61.892,61.7645,61.8601,30283.0
2020-04-24 14:50:00,77.66,77.71,77.57,77.67,17261.0,61.892,61.9318,61.8202,61.8999,17261.0
2020-04-24 15:00:00,77.64,77.76,77.45,77.76,61751.0,61.876,61.9717,61.7246,61.9717,61751.0
2020-04-24 15:10:00,77.81,77.86,77.55,77.65,47592.0,62.0115,62.0514,61.8043,61.884,47592.0
2020-04-24 15:20:00,77.63,77.86,77.63,77.83,71502.0,61.8681,62.0514,61.8681,62.0275,71502.0
2020-04-24 15:30:00,77.82,77.97,77.71,77.8,97935.0,62.0195,62.139,61.9318,62.0035,97935.0
2020-04-24 15:40:00,77.8,78.16,77.76,77.81,79663.0,62.0035,62.2905,61.9717,62.0115,79663.0
2020-04-24 15:50:00,77.81,78.32,77.55,77.91,263003.0,62.0115,62.418,61.8043,62.0912,263003.0
2020-04-27 09:30:00,78.23,78.98,78.0,78.87,81406.0,62.3462,62.944,62.1629,62.8563,81406.0
2020-04-27 09:40:00,78.78,78.88,78.4,78.51,38411.0,62.7846,62.8643,62.4817,62.5694,38411.0
2020-04-27 09:50:00,78.54,78.58,78.38,78.45,49690.0,62.5933,62.6252,62.4658,62.5216,49690.0
2020-04-27 10:00:00,78.44,78.74,78.26,78.37,46248.0,62.5136,62.7527,62.3701,62.4578,46248.0
2020-04-27 10:10:00,78.38,78.43,78.23,78.37,22375.0,62.4658,62.5056,62.3462,62.4578,22375.0
2020-04-27 10:20:00,78.42,78.64,78.37,78.61,30561.0,62.4977,62.673,62.4578,62.6491,30561.0
2020-04-27 10:30:00,78.66,78.77,78.46,78.51,16270.0,62.6889,62.7766,62.5295,62.5694,16270.0
2020-04-27 10:40:00,78.52,78.85,78.52,78.81,45421.0,62.5774,62.8404,62.5774,62.8085,45421.0
2020-04-27 10:50:00,78.78,79.0,78.65,78.67,23938.0,62.7846,62.9599,62.681,62.6969,23938.0
2020-04-27 11:00:00,78.67,78.74,78.44,78.74,41891.0,62.6969,62.7527,62.5136,62.7527,41891.0
2020-04-27 11:10:00,78.72,78.78,78.51,78.68,34193.0,62.7368,62.7846,62.5694,62.7049,34193.0
2020-04-27 11:20:00,78.69,78.78,78.56,78.59,20877.0,62.7128,62.7846,62.6092,62.6331,20877.0
2020-04-27 11:30:00,78.6,78.94,78.55,78.78,32864.0,62.6411,62.9121,62.6013,62.7846,32864.0
2020-04-27 11:40:00,78.8,78.94,78.78,78.94,19380.0,62.8005,62.9121,62.7846,62.9121,19380.0
2020-04-27 11:50:00,78.93,79.08,78.9,79.04,41905.0,62.9041,63.0237,62.8802,62.9918,41905.0
2020-04-27 12:00:00,79.02,79.06,78.74,78.77,41841.0,62.9758,63.0077,62.7527,62.7766,41841.0
2020-04-27 12:10:00,78.78,78.85,78.72,78.84,54219.0,62.7846,62.8404,62.7368,62.8324,54219.0
2020-04-27 12:20:00,78.84,78.87,78.72,78.78,34793.0,62.8324,62.8563,62.7368,62.7846,34793.0
2020-04-27 12:30:00,78.79,78.87,78.72,78.73,26156.0,62.7925,62.8563,62.7368,62.7447,26156.0
2020-04-27 12:40:00,78.73,78.82,78.63,78.64,18499.0,62.7447,62.8164,62.665,62.673,18499.0
2020-04-27 12:50:00,78.65,78.7,78.57,78.64,17476.0,62.681,62.7208,62.6172,62.673,17476.0
2020-04-27 13:00:00,78.66,78.66,78.49,78.62,39159.0,62.6889,62.6889,62.5535,62.6571,39159.0
2020-04-27 13:10:00,78.61,78.63,78.37,78.38,64681.0,62.6491,62.665,62.4578,62.4658,64681.0
2020-04-27 13:20:00,78.35,78.41,78.17,78.25,36885.0,62.4419,62.4897,62.2984,62.3622,36885.0
2020-04-27 13:30:00,78.24,78.47,78.21,78.47,47638.0,62.3542,62.5375,62.3303,62.5375,47638.0
2020-04-27 13:40:00,78.46,78.48,78.29,78.33,32273.0,62.5295,62.5455,62.3941,62.4259,32273.0
2020-04-27 13:50:00,78.32,78.47,78.31,78.37,21724.0,62.418,62.5375,62.41,62.4578,21724.0
2020-04-27 14:00:00,78.35,78.55,78.35,78.39,41261.0,62.4419,62.6013,62.4419,62.4738,41261.0
2020-04-27 14:10:00,78.41,78.43,78.3,78.4,26547.0,62.4897,62.5056,62.402,62.4817,26547.0
2020-04-27 14:20:00,78.43,78.48,78.33,78.4,19597.0,62.5056,62.5455,62.4259,62.4817,19597.0
2020-04-27 14:30:00,78.4,78.49,78.36,78.4,32113.0,62.4817,62.5535,62.4498,62.4817,32113.0
2020-04-27 14:40:00,78.42,78.64,78.42,78.64,31278.0,62.4977,62.673,62.4977,62.673,31278.0
2020-04-27 14:50:00,78.63,78.65,78.55,78.58,42849.0,62.665,62.681,62.6013,62.6252,42849.0
2020-04-27 15:00:00,78.58,78.78,78.55,78.57,30456.0,62.6252,62.7846,62.6013,62.6172,30456.0
2020-04-27 15:10:00,78.59,78.69,78.55,78.65,32545.0,62.6331,62.7128,62.6013,62.681,32545.0
2020-04-27 15:20:00,78.66,78.7,78.47,78.49,33444.0,62.6889,62.7208,62.5375,62.5535,33444.0
2020-04-27 15:30:00,78.52,78.6,78.44,78.53,46032.0,62.5774,62.6411,62.5136,62.5853,46032.0
2020-04-27 15:40:00,78.54,78.77,78.54,78.75,57774.0,62.5933,62.7766,62.5933,62.7607,57774.0
2020-04-27 15:50:00,78.74,78.74,78.46,78.53,165572.0,62.7527,62.7527,62.5295,62.5853,165572.0
2020-04-28 09:30:00,79.66,80.46,79.56,80.44,139841.0,63.4859,64.1235,63.4062,64.1075,139841.0
2020-04-28 09:40:00,80.48,80.78,80.33,80.38,78191.0,64.1394,64.3785,64.0199,64.0597,78191.0
2020-04-28 09:50:00,80.41,80.75,80.02,80.02,58027.0,64.0836,64.3546,63.7728,63.7728,58027.0
2020-04-28 10:00:00,80.11,80.34,79.96,80.32,48871.0,63.8445,64.0278,63.725,64.0119,48871.0
2020-04-28 10:10:00,80.31,80.65,80.24,80.48,39927.0,64.0039,64.2749,63.9481,64.1394,39927.0
2020-04-28 10:20:00,80.47,80.55,80.33,80.46,30165.0,64.1314,64.1952,64.0199,64.1235,30165.0
2020-04-28 10:30:00,80.43,80.48,80.05,80.34,20621.0,64.0996,64.1394,63.7967,64.0278,20621.0
2020-04-28 10:40:00,80.34,80.34,79.99,80.16,35297.0,64.0278,64.0278,63.7489,63.8844,35297.0
2020-04-28 10:50:00,80.14,80.19,79.63,79.68,30011.0,63.8684,63.9083,63.462,63.5018,30011.0
2020-04-28 11:00:00,79.71,79.93,79.53,79.86,43123.0,63.5257,63.7011,63.3823,63.6453,43123.0
2020-04-28 11:10:00,79.86,80.25,79.83,80.09,28515.0,63.6453,63.9561,63.6214,63.8286,28515.0
2020-04-28 11:20:00,80.09,80.17,79.94,80.15,19710.0,63.8286,63.8923,63.709,63.8764,19710.0
2020-04-28 11:30:00,80.11,80.19,79.98,80.06,41610.0,63.8445,63.9083,63.7409,63.8047,41610.0
2020-04-28 11:40:00,80.08,80.12,79.94,79.94,22411.0,63.8206,63.8525,63.709,63.709,22411.0
2020-04-28 11:50:00,79.94,79.97,79.48,79.64,35764.0,63.709,63.733,63.3424,63.47,35764.0
2020-04-28 12:00:00,79.66,79.7,79.4,79.62,27605.0,63.4859,63.5178,63.2787,63.454,27605.0
2020-04-28 12:10:00,79.64,79.67,79.18,79.3,59487.0,63.47,63.4939,63.1034,63.199,59487.0
2020-04-28 12:20:00,79.32,79.47,79.25,79.39,32867.0,63.2149,63.3345,63.1591,63.2707,32867.0
2020-04-28 12:30:00,79.35,79.62,79.35,79.45,29215.0,63.2388,63.454,63.2388,63.3185,29215.0
2020-04-28 12:40:00,79.46,79.57,79.36,79.5,29075.0,63.3265,63.4142,63.2468,63.3584,29075.0
2020-04-28 12:50:00,79.5,79.79,79.47,79.69,42905.0,63.3584,63.5895,63.3345,63.5098,42905.0
2020-04-28 13:00:00,79.7,79.76,79.59,79.66,26663.0,63.5178,63.5656,63.4301,63.4859,26663.0
2020-04-28 13:10:00,79.63,79.69,79.47,79.49,31246.0,63.462,63.5098,63.3345,63.3504,31246.0
2020-04-28 13:20:00,79.5,79.7,79.47,79.62,28630.0,63.3584,63.5178,63.3345,63.454,28630.0
2020-04-28 13:30:00,79.6,79.62,79.42,79.43,22430.0,63.4381,63.454,63.2946,63.3026,22430.0
2020-04-28 13:40:00,79.44,79.69,79.38,79.64,21077.0,63.3106,63.5098,63.2627,63.47,21077.0
2020-04-28 13:50:00,79.64,79.7,79.52,79.56,20715.0,63.47,63.5178,63.3743,63.4062,20715.0
2020-04-28 14:00:00,79.55,79.78,79.54,79.78,28031.0,63.3982,63.5815,63.3903,63.5815,28031.0
2020-04-28 14:10:00,79.78,79.85,79.68,79.77,23797.0,63.5815,63.6373,63.5018,63.5736,23797.0
2020-04-28 14:20:00,79.78,79.82,79.67,79.73,22053.0,63.5815,63.6134,63.4939,63.5417,22053.0
2020-04-28 14:30:00,79.73,79.86,79.65,79.67,22899.0,63.5417,63.6453,63.4779,63.4939,22899.0
2020-04-28 14:40:00,79.68,79.8,79.65,79.75,29242.0,63.5018,63.5975,63.4779,63.5576,29242.0
2020-04-28 14:50:00,79.73,79.81,79.56,79.66,31026.0,63.5417,63.6054,63.4062,63.4859,31026.0
2020-04-28 15:00:00,79.65,79.8,79.59,79.72,32246.0,63.4779,63.5975,63.4301,63.5337,32246.0
2020-04-28 15:10:00,79.71,79.82,79.65,79.77,38355.0,63.5257,63.6134,63.4779,63.5736,38355.0
2020-04-28 15:20:00,79.76,79.9,79.55,79.57,66348.0,63.5656,63.6772,63.3982,63.4142,66348.0
2020-04-28 15:30:00,79.54,79.59,79.27,79.34,108550.0,63.3903,63.4301,63.1751,63.2309,108550.0
2020-04-28 15:40:00,79.33,79.38,78.98,78.98,119614.0,63.2229,63.2627,62.944,62.944,119614.0
2020-04-28 15:50:00,79.0,79.39,78.87,79.29,263433.0,62.9599,63.2707,62.8563,63.191,263433.0
2020-04-29 09:30:00,80.57,80.57,79.93,79.94,100593.0,64.2111,64.2111,63.7011,63.709,100593.0
2020-04-29 09:40:00,79.98,80.02,79.53,79.58,29617.0,63.7409,63.7728,63.3823,63.4221,29617.0
2020-04-29 09:50:00,79.63,79.77,79.29,79.38,51268.0,63.462,63.5736,63.191,63.2627,51268.0
2020-04-29 10:00:00,79.36,79.36,78.46,78.46,61393.0,63.2468,63.2468,62.5295,62.5295,61393.0
2020-04-29 10:10:00,78.48,78.65,78.24,78.31,43185.0,62.5455,62.681,62.3542,62.41,43185.0
2020-04-29 10:20:00,78.28,78.29,77.98,78.29,43924.0,62.3861,62.3941,62.147,62.3941,43924.0
2020-04-29 10:30:00,78.32,78.36,78.03,78.11,37376.0,62.418,62.4498,62.1868,62.2506,37376.0
2020-04-29 10:40:00,78.11,78.24,78.03,78.16,36116.0,62.2506,62.3542,62.1868,62.2905,36116.0
2020-04-29 10:50:00,78.16,78.35,78.11,78.21,67265.0,62.2905,62.4419,62.2506,62.3303,67265.0
2020-04-29 11:00:00,78.22,78.57,78.22,78.52,34263.0,62.3383,62.6172,62.3383,62.5774,34263.0
2020-04-29 11:10:00,78.51,78.86,78.5,78.86,26820.0,62.5694,62.8483,62.5614,62.8483,26820.0
2020-04-29 11:20:00,78.87,78.96,78.74,78.92,25488.0,62.8563,62.928,62.7527,62.8961,25488.0
2020-04-29 11:30:00,78.92,78.97,78.67,78.8,30455.0,62.8961,62.936,62.6969,62.8005,30455.0
2020-04-29 11:40:00,78.82,79.02,78.82,79.02,46084.0,62.8164,62.9758,62.8164,62.9758,46084.0
2020-04-29 11:50:00,79.02,79.35,78.97,79.35,21931.0,62.9758,63.2388,62.936,63.2388,21931.0
2020-04-29 12:00:00,79.34,79.5,79.32,79.48,30350.0,63.2309,63.3584,63.2149,63.3424,30350.0
2020-04-29 12:10:00,79.49,79.62,79.46,79.62,42533.0,63.3504,63.454,63.3265,63.454,42533.0
2020-04-29 12:20:00,79.63,79.82,79.6,79.8,22615.0,63.462,63.6134,63.4381,63.5975,22615.0
2020-04-29 12:30:00,79.8,79.98,79.7,79.93,24218.0,63.5975,63.7409,63.5178,63.7011,24218.0
2020-04-29 12:40:00,79.95,80.09,79.94,80.01,29116.0,63.717,63.8286,63.709,63.7648,29116.0
2020-04-29 12:50:00,80.02,80.04,79.72,79.76,24570.0,63.7728,63.7887,63.5337,63.5656,24570.0
2020-04-29 13:00:00,79.76,80.01,79.75,79.99,20123.0,63.5656,63.7648,63.5576,63.7489,20123.0
2020-04-29 13:10:00,79.96,79.99,79.71,79.92,23392.0,63.725,63.7489,63.5257,63.6931,23392.0
2020-04-29 13:20:00,79.92,80.01,79.81,79.88,23533.0,63.6931,63.7648,63.6054,63.6612,23533.0
2020-04-29 13:30:00,79.88,79.92,79.74,79.88,30125.0,63.6612,63.6931,63.5497,63.6612,30125.0
2020-04-29 13:40:00,79.88,79.93,79.65,79.93,26535.0,63.6612,63.7011,63.4779,63.7011,26535.0
2020-04-29 13:50:00,79.94,79.94,79.73,79.81,25605.0,63.709,63.709,63.5417,63.6054,25605.0
2020-04-29 14:00:00,79.79,79.92,79.35,79.42,32096.0,63.5895,63.6931,63.2388,63.2946,32096.0
2020-04-29 14:10:00,79.45,79.6,79.33,79.35,40807.0,63.3185,63.4381,63.2229,63.2388,40807.0
2020-04-29 14:20:00,79.36,79.48,79.3,79.37,34120.0,63.2468,63.3424,63.199,63.2548,34120.0
2020-04-29 14:30:00,79.36,79.54,79.28,79.45,57008.0,63.2468,63.3903,63.183,63.3185,57008.0
2020-04-29 14:40:00,79.42,79.56,79.28,79.29,47443.0,63.2946,63.4062,63.183,63.191,47443.0
2020-04-29 14:50:00,79.29,79.46,79.06,79.44,40672.0,63.191,63.3265,63.0077,63.3106,40672.0
2020-04-29 15:00:00,79.42,79.72,79.41,79.66,34595.0,63.2946,63.5337,63.2867,63.4859,34595.0
2020-04-29 15:10:00,79.67,79.67,79.49,79.56,41113.0,63.4939,63.4939,63.3504,63.4062,41113.0
2020-04-29 15:20:00,79.57,79.64,79.41,79.52,66450.0,63.4142,63.47,63.2867,63.3743,66450.0
2020-04-29 15:30:00,79.53,79.6,79.31,79.41,83136.0,63.3823,63.4381,63.207,63.2867,83136.0
2020-04-29 15:40:00,79.38,79.44,79.16,79.18,93354.0,63.2627,63.3106,63.0874,63.1034,93354.0
2020-04-29 15:50:00,79.19,79.19,78.58,78.67,301470.0,63.1113,63.1113,62.6252,62.6969,301470.0
2020-04-30 09:30:00,78.0,78.16,77.13,77.15,121683.0,62.1629,62.2905,61.4696,61.4855,121683.0
2020-04-30 09:40:00,77.14,77.36,76.91,77.05,62105.0,61.4776,61.6529,61.2943,61.4058,62105.0
2020-04-30 09:50:00,77.08,77.35,77.0,77.32,47304.0,61.4297,61.6449,61.366,61.621,47304.0
2020-04-30 10:00:00,77.29,77.75,77.1,77.23,47418.0,61.5971,61.9637,61.4457,61.5493,47418.0
2020-04-30 10:10:00,77.22,77.42,77.03,77.26,33002.0,61.5413,61.7007,61.3899,61.5732,33002.0
2020-04-30 10:20:00,77.28,77.57,77.16,77.53,33026.0,61.5891,61.8202,61.4935,61.7884,33026.0
2020-04-30 10:30:00,77.62,77.78,77.54,77.75,21357.0,61.8601,61.9876,61.7963,61.9637,21357.0
2020-04-30 10:40:00,77.73,77.81,77.34,77.42,43266.0,61.9478,62.0115,61.6369,61.7007,43266.0
2020-04-30 10:50:00,77.41,77.63,77.32,77.35,28363.0,61.6927,61.8681,61.621,61.6449,28363.0
2020-04-30 11:00:00,77.36,77.55,77.25,77.31,32738.0,61.6529,61.8043,61.5652,61.613,32738.0
2020-04-30 11:10:00,77.28,77.42,77.1,77.12,36094.0,61.5891,61.7007,61.4457,61.4616,36094.0
2020-04-30 11:20:00,77.12,77.21,76.96,76.96,37253.0,61.4616,61.5333,61.3341,61.3341,37253.0
2020-04-30 11:30:00,76.96,77.14,76.9,77.07,45037.0,61.3341,61.4776,61.2863,61.4218,45037.0
2020-04-30 11:40:00,77.07,77.09,76.71,76.77,53202.0,61.4218,61.4377,61.1349,61.1827,53202.0
2020-04-30 11:50:00,76.78,76.9,76.67,76.71,50081.0,61.1906,61.2863,61.103,61.1349,50081.0
2020-04-30 12:00:00,76.75,76.75,76.47,76.64,83647.0,61.1667,61.1667,60.9436,61.0791,83647.0
2020-04-30 12:10:00,76.65,76.69,76.45,76.56,40649.0,61.087,61.1189,60.9277,61.0153,40649.0
2020-04-30 12:20:00,76.59,76.75,76.45,76.75,28440.0,61.0392,61.1667,60.9277,61.1667,28440.0
2020-04-30 12:30:00,76.74,76.93,76.53,76.88,29899.0,61.1588,61.3102,60.9914,61.2703,29899.0
2020-04-30 12:40:00,76.85,77.11,76.84,77.09,37745.0,61.2464,61.4536,61.2385,61.4377,37745.0
2020-04-30 12:50:00,77.07,77.32,77.06,77.18,22675.0,61.4218,61.621,61.4138,61.5094,22675.0
2020-04-30 13:00:00,77.21,77.22,76.99,77.15,21136.0,61.5333,61.5413,61.358,61.4855,21136.0
2020-04-30 13:10:00,77.15,77.44,77.15,77.44,19713.0,61.4855,61.7166,61.4855,61.7166,19713.0
2020-04-30 13:20:00,77.45,77.51,77.23,77.24,23205.0,61.7246,61.7724,61.5493,61.5572,23205.0
2020-04-30 13:30:00,77.23,77.4,77.17,77.3,30862.0,61.5493,61.6848,61.5015,61.6051,30862.0
2020-04-30 13:40:00,77.29,77.31,77.07,77.15,26409.0,61.5971,61.613,61.4218,61.4855,26409.0
2020-04-30 13:50:00,77.15,77.26,77.04,77.24,21103.0,61.4855,61.5732,61.3979,61.5572,21103.0
2020-04-30 14:00:00,77.24,77.29,77.1,77.2,25823.0,61.5572,61.5971,61.4457,61.5254,25823.0
2020-04-30 14:10:00,77.2,77.23,77.05,77.05,18381.0,61.5254,61.5493,61.4058,61.4058,18381.0
2020-04-30 14:20:00,77.04,77.18,76.96,76.97,23966.0,61.3979,61.5094,61.3341,61.3421,23966.0
2020-04-30 14:30:00,76.99,77.19,76.99,77.06,23055.0,61.358,61.5174,61.358,61.4138,23055.0
2020-04-30 14:40:00,77.04,77.04,76.89,76.97,23073.0,61.3979,61.3979,61.2783,61.3421,23073.0
2020-04-30 14:50:00,76.99,77.02,76.8,76.93,30239.0,61.358,61.3819,61.2066,61.3102,30239.0
2020-04-30 15:00:00,76.92,77.1,76.85,76.96,50245.0,61.3022,61.4457,61.2464,61.3341,50245.0
2020-04-30 15:10:00,76.97,77.38,76.95,77.26,60604.0,61.3421,61.6688,61.3261,61.5732,60604.0
2020-04-30 15:20:00,77.27,77.44,77.2,77.21,51826.0,61.5812,61.7166,61.5254,61.5333,51826.0
2020-04-30 15:30:00,77.2,77.27,77.01,77.06,93011.0,61.5254,61.5812,61.3739,61.4138,93011.0
2020-04-30 15:40:00,77.07,77.23,76.94,77.08,63201.0,61.4218,61.5493,61.3182,61.4297,63201.0
2020-04-30 15:50:00,77.07,77.48,76.87,77.14,358289.0,61.4218,61.7485,61.2624,61.4776,358289.0
2020-05-01 09:30:00,76.29,76.54,75.23,75.27,121758.0,60.8001,60.9994,59.9554,59.9872,121758.0
2020-05-01 09:40:00,75.24,76.0,75.24,75.83,56701.0,59.9633,60.569,59.9633,60.4335,56701.0
2020-05-01 09:50:00,75.81,75.88,75.55,75.79,28631.0,60.4176,60.4734,60.2104,60.4017,28631.0
2020-05-01 10:00:00,75.87,75.89,75.49,75.72,54424.0,60.4654,60.4814,60.1626,60.3459,54424.0
2020-05-01 10:10:00,75.7,75.7,75.39,75.48,37534.0,60.3299,60.3299,60.0829,60.1546,37534.0
2020-05-01 10:20:00,75.46,76.03,75.41,76.03,34227.0,60.1387,60.5929,60.0988,60.5929,34227.0
2020-05-01 10:30:00,76.08,76.4,76.0,76.4,58698.0,60.6328,60.8878,60.569,60.8878,58698.0
2020-05-01 10:40:00,76.38,76.62,76.35,76.54,23092.0,60.8719,61.0631,60.848,60.9994,23092.0
2020-05-01 10:50:00,76.52,76.61,76.35,76.37,20768.0,60.9834,61.0552,60.848,60.8639,20768.0
2020-05-01 11:00:00,76.39,76.57,76.37,76.46,39860.0,60.8798,61.0233,60.8639,60.9356,39860.0
2020-05-01 11:10:00,76.47,76.55,76.33,76.33,27146.0,60.9436,61.0073,60.832,60.832,27146.0
2020-05-01 11:20:00,76.36,76.42,76.03,76.04,58982.0,60.8559,60.9037,60.5929,60.6009,58982.0
2020-05-01 11:30:00,76.02,76.09,75.88,76.01,26285.0,60.585,60.6407,60.4734,60.577,26285.0
2020-05-01 11:40:00,76.01,76.17,75.95,76.07,24075.0,60.577,60.7045,60.5292,60.6248,24075.0
2020-05-01 11:50:00,76.05,76.19,75.97,76.15,18089.0,60.6089,60.7204,60.5451,60.6886,18089.0
2020-05-01 12:00:00,76.13,76.14,75.87,76.11,27542.0,60.6726,60.6806,60.4654,60.6567,27542.0
2020-05-01 12:10:00,76.13,76.23,75.98,76.01,22750.0,60.6726,60.7523,60.5531,60.577,22750.0
2020-05-01 12:20:00,76.04,76.22,76.03,76.17,13977.0,60.6009,60.7443,60.5929,60.7045,13977.0
2020-05-01 12:30:00,76.14,76.14,75.97,76.09,31851.0,60.6806,60.6806,60.5451,60.6407,31851.0
2020-05-01 12:40:00,76.08,76.23,76.06,76.21,33251.0,60.6328,60.7523,60.6168,60.7364,33251.0
2020-05-01 12:50:00,76.24,76.25,76.04,76.08,66414.0,60.7603,60.7683,60.6009,60.6328,66414.0
2020-05-01 13:00:00,76.08,76.18,75.98,75.99,45648.0,60.6328,60.7125,60.5531,60.561,45648.0
2020-05-01 13:10:00,75.98,75.99,75.72,75.72,27922.0,60.5531,60.561,60.3459,60.3459,27922.0
2020-05-01 13:20:00,75.72,75.72,75.48,75.66,33342.0,60.3459,60.3459,60.1546,60.2981,33342.0
2020-05-01 13:30:00,75.65,75.71,75.35,75.35,37706.0,60.2901,60.3379,60.051,60.051,37706.0
2020-05-01 13:40:00,75.34,75.46,75.31,75.36,37221.0,60.043,60.1387,60.0191,60.059,37221.0
2020-05-01 13:50:00,75.35,75.47,75.3,75.36,37038.0,60.051,60.1466,60.0111,60.059,37038.0
2020-05-01 14:00:00,75.35,75.42,75.24,75.29,32610.0,60.051,60.1068,59.9633,60.0032,32610.0
2020-05-01 14:10:00,75.28,75.5,75.24,75.5,26755.0,59.9952,60.1705,59.9633,60.1705,26755.0
2020-05-01 14:20:00,75.52,75.58,75.39,75.42,34925.0,60.1865,60.2343,60.0829,60.1068,34925.0
2020-05-01 14:30:00,75.39,75.44,75.32,75.42,20475.0,60.0829,60.1227,60.0271,60.1068,20475.0
2020-05-01 14:40:00,75.41,75.44,75.26,75.34,32683.0,60.0988,60.1227,59.9793,60.043,32683.0
2020-05-01 14:50:00,75.34,75.67,75.29,75.63,30987.0,60.043,60.306,60.0032,60.2741,30987.0
2020-05-01 15:00:00,75.6,75.66,75.48,75.56,43857.0,60.2502,60.2981,60.1546,60.2184,43857.0
2020-05-01 15:10:00,75.55,75.7,75.48,75.62,43762.0,60.2104,60.3299,60.1546,60.2662,43762.0
2020-05-01 15:20:00,75.63,75.73,75.5,75.57,62630.0,60.2741,60.3538,60.1705,60.2263,62630.0
2020-05-01 15:30:00,75.55,75.66,75.42,75.53,82167.0,60.2104,60.2981,60.1068,60.1944,82167.0
2020-05-01 15:40:00,75.55,75.73,75.45,75.73,78370.0,60.2104,60.3538,60.1307,60.3538,78370.0
2020-05-01 15:50:00,75.59,75.67,75.17,75.63,245531.0,60.2423,60.306,59.9075,60.2741,245531.0
2020-05-04 09:30:00,75.57,75.91,75.21,75.46,70501.0,60.2263,60.4973,59.9394,60.1387,70501.0
2020-05-04 09:40:00,75.42,75.43,74.84,74.87,79835.0,60.1068,60.1148,59.6445,59.6685,79835.0
2020-05-04 09:50:00,74.87,75.16,74.81,74.97,33926.0,59.6685,59.8996,59.6206,59.7481,33926.0
2020-05-04 10:00:00,74.94,75.13,74.67,74.73,31312.0,59.7242,59.8757,59.5091,59.5569,31312.0
2020-05-04 10:10:00,74.76,74.83,74.55,74.68,39895.0,59.5808,59.6366,59.4134,59.517,39895.0
2020-05-04 10:20:00,74.67,74.86,74.61,74.83,29325.0,59.5091,59.6605,59.4612,59.6366,29325.0
2020-05-04 10:30:00,74.81,75.18,74.74,75.13,39333.0,59.6206,59.9155,59.5648,59.8757,39333.0
2020-05-04 10:40:00,75.13,75.27,75.01,75.05,39090.0,59.8757,59.9872,59.78,59.8119,39090.0
2020-05-04 10:50:00,75.06,75.06,74.69,74.72,22578.0,59.8199,59.8199,59.525,59.5489,22578.0
2020-05-04 11:00:00,74.69,75.07,74.59,75.01,32030.0,59.525,59.8278,59.4453,59.78,32030.0
2020-05-04 11:10:00,75.03,75.07,74.82,75.06,23546.0,59.796,59.8278,59.6286,59.8199,23546.0
2020-05-04 11:20:00,75.06,75.37,74.92,74.92,22016.0,59.8199,60.0669,59.7083,59.7083,22016.0
2020-05-04 11:30:00,74.91,75.12,74.87,75.09,26886.0,59.7003,59.8677,59.6685,59.8438,26886.0
2020-05-04 11:40:00,75.08,75.19,75.04,75.13,22105.0,59.8358,59.9235,59.8039,59.8757,22105.0
2020-05-04 11:50:00,75.12,75.25,75.04,75.06,24030.0,59.8677,59.9713,59.8039,59.8199,24030.0
2020-05-04 12:00:00,75.09,75.17,75.04,75.15,16275.0,59.8438,59.9075,59.8039,59.8916,16275.0
2020-05-04 12:10:00,75.19,75.31,75.09,75.14,32182.0,59.9235,60.0191,59.8438,59.8836,32182.0
2020-05-04 12:20:00,75.16,75.26,75.05,75.08,17328.0,59.8996,59.9793,59.8119,59.8358,17328.0
2020-05-04 12:30:00,75.08,75.1,74.88,74.91,23719.0,59.8358,59.8518,59.6764,59.7003,23719.0
2020-05-04 12:40:00,74.91,75.01,74.85,74.94,19401.0,59.7003,59.78,59.6525,59.7242,19401.0
2020-05-04 12:50:00,74.9,75.04,74.86,74.88,19514.0,59.6924,59.8039,59.6605,59.6764,19514.0
2020-05-04 13:00:00,74.9,75.15,74.89,75.1,21854.0,59.6924,59.8916,59.6844,59.8518,21854.0
2020-05-04 13:10:00,75.11,75.11,74.88,75.0,23054.0,59.8597,59.8597,59.6764,59.7721,23054.0
2020-05-04 13:20:00,74.98,75.17,74.96,75.14,21935.0,59.7561,59.9075,59.7402,59.8836,21935.0
2020-05-04 13:30:00,75.14,75.41,75.14,75.36,37694.0,59.8836,60.0988,59.8836,60.059,37694.0
2020-05-04 13:40:00,75.4,75.41,75.26,75.38,23853.0,60.0908,60.0988,59.9793,60.0749,23853.0
2020-05-04 13:50:00,75.4,75.56,75.29,75.53,22961.0,60.0908,60.2184,60.0032,60.1944,22961.0
2020-05-04 14:00:00,75.53,75.59,75.42,75.42,24921.0,60.1944,60.2423,60.1068,60.1068,24921.0
2020-05-04 14:10:00,75.45,75.57,75.44,75.52,27348.0,60.1307,60.2263,60.1227,60.1865,27348.0
2020-05-04 14:20:00,75.57,75.61,75.43,75.49,32441.0,60.2263,60.2582,60.1148,60.1626,32441.0
2020-05-04 14:30:00,75.48,75.65,75.35,75.42,42722.0,60.1546,60.2901,60.051,60.1068,42722.0
2020-05-04 14:40:00,75.43,75.7,75.41,75.69,31871.0,60.1148,60.3299,60.0988,60.322,31871.0
2020-05-04 14:50:00,75.7,75.8,75.62,75.77,32124.0,60.3299,60.4096,60.2662,60.3857,32124.0
2020-05-04 15:00:00,75.75,75.86,75.64,75.64,67168.0,60.3698,60.4574,60.2821,60.2821,67168.0
2020-05-04 15:10:00,75.7,76.01,75.68,76.01,38121.0,60.3299,60.577,60.314,60.577,38121.0
2020-05-04 15:20:00,76.02,76.05,75.88,75.98,38679.0,60.585,60.6089,60.4734,60.5531,38679.0
2020-05-04 15:30:00,75.99,76.16,75.93,76.07,44223.0,60.561,60.6965,60.5132,60.6248,44223.0
2020-05-04 15:40:00,76.11,76.17,76.05,76.1,65467.0,60.6567,60.7045,60.6089,60.6487,65467.0
2020-05-04 15:50:00,76.1,76.1,75.72,75.83,239313.0,60.6487,60.6487,60.3459,60.4335,239313.0
2020-05-05 09:30:00,76.49,77.8,76.4,77.04,207875.0,60.9595,62.0035,60.8878,61.3979,207875.0
2020-05-05 09:40:00,77.04,77.95,76.96,77.89,108393.0,61.3979,62.1231,61.3341,62.0753,108393.0
2020-05-05 09:50:00,77.89,78.15,77.79,78.02,119958.0,62.0753,62.2825,61.9956,62.1789,119958.0
2020-05-05 10:00:00,78.02,78.07,77.57,77.72,107156.0,62.1789,62.2187,61.8202,61.9398,107156.0
2020-05-05 10:10:00,77.72,78.05,77.58,77.87,87021.0,61.9398,62.2028,61.8282,62.0593,87021.0
2020-05-05 10:20:00,77.87,78.16,77.8,78.16,77711.0,62.0593,62.2905,62.0035,62.2905,77711.0
2020-05-05 10:30:00,78.15,78.16,77.52,77.66,59594.0,62.2825,62.2905,61.7804,61.892,59594.0
2020-05-05 10:40:00,77.66,78.37,77.64,78.3,72250.0,61.892,62.4578,61.876,62.402,72250.0
2020-05-05 10:50:00,78.29,78.45,78.12,78.33,96320.0,62.3941,62.5216,62.2586,62.4259,96320.0
2020-05-05 11:00:00,78.36,78.71,78.31,78.66,65572.0,62.4498,62.7288,62.41,62.6889,65572.0
2020-05-05 11:10:00,78.66,78.85,78.62,78.83,98334.0,62.6889,62.8404,62.6571,62.8244,98334.0
2020-05-05 11:20:00,78.85,78.95,78.74,78.77,85732.0,62.8404,62.9201,62.7527,62.7766,85732.0
2020-05-05 11:30:00,78.79,78.8,78.37,78.58,63333.0,62.7925,62.8005,62.4578,62.6252,63333.0
2020-05-05 11:40:00,78.6,78.72,78.41,78.45,41115.0,62.6411,62.7368,62.4897,62.5216,41115.0
2020-05-05 11:50:00,78.43,78.44,78.21,78.28,56010.0,62.5056,62.5136,62.3303,62.3861,56010.0
2020-05-05 12:00:00,78.3,78.64,78.27,78.56,60793.0,62.402,62.673,62.3781,62.6092,60793.0
2020-05-05 12:10:00,78.58,78.85,78.56,78.79,41758.0,62.6252,62.8404,62.6092,62.7925,41758.0
2020-05-05 12:20:00,78.79,78.96,78.77,78.9,35352.0,62.7925,62.928,62.7766,62.8802,35352.0
2020-05-05 12:30:00,78.9,78.98,78.73,78.77,55808.0,62.8802,62.944,62.7447,62.7766,55808.0
2020-05-05 12:40:00,78.77,78.87,78.72,78.75,54394.0,62.7766,62.8563,62.7368,62.7607,54394.0
2020-05-05 12:50:00,78.76,78.81,78.61,78.61,45128.0,62.7686,62.8085,62.6491,62.6491,45128.0
2020-05-05 13:00:00,78.62,78.63,78.28,78.34,70011.0,62.6571,62.665,62.3861,62.4339,70011.0
2020-05-05 13:10:00,78.33,78.34,78.21,78.34,34456.0,62.4259,62.4339,62.3303,62.4339,34456.0
2020-05-05 13:20:00,78.33,78.39,78.23,78.3,51825.0,62.4259,62.4738,62.3462,62.402,51825.0
2020-05-05 13:30:00,78.32,78.62,78.31,78.51,26767.0,62.418,62.6571,62.41,62.5694,26767.0
2020-05-05 13:40:00,78.53,78.54,78.31,78.34,39483.0,62.5853,62.5933,62.41,62.4339,39483.0
2020-05-05 13:50:00,78.33,78.34,78.2,78.2,46514.0,62.4259,62.4339,62.3223,62.3223,46514.0
2020-05-05 14:00:00,78.2,78.27,78.03,78.14,50472.0,62.3223,62.3781,62.1868,62.2745,50472.0
2020-05-05 14:10:00,78.14,78.38,78.12,78.38,64387.0,62.2745,62.4658,62.2586,62.4658,64387.0
2020-05-05 14:20:00,78.41,78.41,78.12,78.12,33150.0,62.4897,62.4897,62.2586,62.2586,33150.0
2020-05-05 14:30:00,78.1,78.23,78.01,78.02,87278.0,62.2426,62.3462,62.1709,62.1789,87278.0
2020-05-05 14:40:00,78.04,78.26,78.01,78.26,51921.0,62.1948,62.3701,62.1709,62.3701,51921.0
2020-05-05 14:50:00,78.26,78.66,78.26,78.66,54575.0,62.3701,62.6889,62.3701,62.6889,54575.0
2020-05-05 15:00:00,78.65,78.73,78.54,78.7,45141.0,62.681,62.7447,62.5933,62.7208,45141.0
2020-05-05 15:10:00,78.72,78.74,78.29,78.29,65677.0,62.7368,62.7527,62.3941,62.3941,65677.0
2020-05-05 15:20:00,78.32,78.54,78.25,78.41,80028.0,62.418,62.5933,62.3622,62.4897,80028.0
2020-05-05 15:30:00,78.39,78.44,77.96,78.07,111204.0,62.4738,62.5136,62.1311,62.2187,111204.0
2020-05-05 15:40:00,78.07,78.29,77.96,78.04,90428.0,62.2187,62.3941,62.1311,62.1948,90428.0
2020-05-05 15:50:00,78.04,78.37,77.88,77.9,301185.0,62.1948,62.4578,62.0673,62.0832,301185.0
2020-05-06 09:30:00,77.94,78.21,77.71,77.8,109835.0,62.1151,62.3303,61.9318,62.0035,109835.0
2020-05-06 09:40:00,77.8,78.18,77.76,78.07,146562.0,62.0035,62.3064,61.9717,62.2187,146562.0
2020-05-06 09:50:00,78.07,78.16,77.8,77.95,164452.0,62.2187,62.2905,62.0035,62.1231,164452.0
2020-05-06 10:00:00,77.94,78.0,77.72,77.92,160465.0,62.1151,62.1629,61.9398,62.0992,160465.0
2020-05-06 10:10:00,77.96,78.35,77.79,78.33,165497.0,62.1311,62.4419,61.9956,62.4259,165497.0
2020-05-06 10:20:00,78.31,78.38,78.02,78.12,170616.0,62.41,62.4658,62.1789,62.2586,170616.0
2020-05-06 10:30:00,78.14,78.22,78.02,78.18,64940.0,62.2745,62.3383,62.1789,62.3064,64940.0
2020-05-06 10:40:00,78.15,78.68,78.11,78.67,80815.0,62.2825,62.7049,62.2506,62.6969,80815.0
2020-05-06 10:50:00,78.65,78.66,78.22,78.34,60700.0,62.681,62.6889,62.3383,62.4339,60700.0
2020-05-06 11:00:00,78.34,78.37,77.95,78.07,116523.0,62.4339,62.4578,62.1231,62.2187,116523.0
2020-05-06 11:10:00,78.1,78.22,77.99,78.03,72269.0,62.2426,62.3383,62.155,62.1868,72269.0
2020-05-06 11:20:00,78.03,78.06,77.87,78.05,120205.0,62.1868,62.2108,62.0593,62.2028,120205.0
2020-05-06 11:30:00,78.04,78.28,78.04,78.23,62088.0,62.1948,62.3861,62.1948,62.3462,62088.0
2020-05-06 11:40:00,78.21,78.23,77.99,78.15,122605.0,62.3303,62.3462,62.155,62.2825,122605.0
2020-05-06 11:50:00,78.14,78.24,77.98,78.0,125836.0,62.2745,62.3542,62.147,62.1629,125836.0
2020-05-06 12:00:00,78.0,78.07,77.72,77.95,163538.0,62.1629,62.2187,61.9398,62.1231,163538.0
2020-05-06 12:10:00,77.98,78.21,77.94,78.19,166973.0,62.147,62.3303,62.1151,62.3144,166973.0
2020-05-06 12:20:00,78.2,78.44,78.06,78.42,125445.0,62.3223,62.5136,62.2108,62.4977,125445.0
2020-05-06 12:30:00,78.42,78.57,78.35,78.49,76077.0,62.4977,62.6172,62.4419,62.5535,76077.0
2020-05-06 12:40:00,78.49,78.7,78.45,78.64,56110.0,62.5535,62.7208,62.5216,62.673,56110.0
2020-05-06 12:50:00,78.66,78.72,78.51,78.51,51158.0,62.6889,62.7368,62.5694,62.5694,51158.0
2020-05-06 13:00:00,78.52,78.53,78.24,78.42,59152.0,62.5774,62.5853,62.3542,62.4977,59152.0
2020-05-06 13:10:00,78.42,78.52,78.41,78.43,38012.0,62.4977,62.5774,62.4897,62.5056,38012.0
2020-05-06 13:20:00,78.41,78.66,78.41,78.61,61323.0,62.4897,62.6889,62.4897,62.6491,61323.0
2020-05-06 13:30:00,78.61,78.68,78.58,78.62,36674.0,62.6491,62.7049,62.6252,62.6571,36674.0
2020-05-06 13:40:00,78.62,78.74,78.51,78.56,39470.0,62.6571,62.7527,62.5694,62.6092,39470.0
2020-05-06 13:50:00,78.56,78.71,78.56,78.64,52415.0,62.6092,62.7288,62.6092,62.673,52415.0
2020-05-06 14:00:00,78.63,78.68,78.5,78.63,55544.0,62.665,62.7049,62.5614,62.665,55544.0
2020-05-06 14:10:00,78.6,78.7,78.55,78.62,69209.0,62.6411,62.7208,62.6013,62.6571,69209.0
2020-05-06 14:20:00,78.62,78.68,78.54,78.55,74360.0,62.6571,62.7049,62.5933,62.6013,74360.0
2020-05-06 14:30:00,78.56,78.7,78.49,78.53,100548.0,62.6092,62.7208,62.5535,62.5853,100548.0
2020-05-06 14:40:00,78.52,78.63,78.47,78.54,78496.0,62.5774,62.665,62.5375,62.5933,78496.0
2020-05-06 14:50:00,78.56,78.66,78.49,78.51,82851.0,62.6092,62.6889,62.5535,62.5694,82851.0
2020-05-06 15:00:00,78.51,78.6,78.45,78.55,77456.0,62.5694,62.6411,62.5216,62.6013,77456.0
2020-05-06 15:10:00,78.52,78.59,78.48,78.54,87897.0,62.5774,62.6331,62.5455,62.5933,87897.0
2020-05-06 15:20:00,78.51,78.55,78.36,78.36,99520.0,62.5694,62.6013,62.4498,62.4498,99520.0
2020-05-06 15:30:00,78.36,78.36,77.98,78.0,173893.0,62.4498,62.4498,62.147,62.1629,173893.0
2020-05-06 15:40:00,78.01,78.01,77.45,77.63,238691.0,62.1709,62.1709,61.7246,61.8681,238691.0
2020-05-06 15:50:00,77.62,77.9,77.57,77.69,406671.0,61.8601,62.0832,61.8202,61.9159,406671.0
2020-05-07 09:30:00,78.55,78.96,78.13,78.23,127643.0,62.6013,62.928,62.2665,62.3462,127643.0
2020-05-07 09:40:00,78.25,78.36,78.01,78.09,168999.0,62.3622,62.4498,62.1709,62.2347,168999.0
2020-05-07 09:50:00,78.11,78.37,78.04,78.15,70133.0,62.2506,62.4578,62.1948,62.2825,70133.0
2020-05-07 10:00:00,78.16,78.28,77.98,78.03,53338.0,62.2905,62.3861,62.147,62.1868,53338.0
2020-05-07 10:10:00,77.99,78.22,77.85,78.0,90584.0,62.155,62.3383,62.0434,62.1629,90584.0
2020-05-07 10:20:00,78.0,78.12,77.91,77.98,65775.0,62.1629,62.2586,62.0912,62.147,65775.0
2020-05-07 10:30:00,77.96,78.3,77.82,78.3,160465.0,62.1311,62.402,62.0195,62.402,160465.0
2020-05-07 10:40:00,78.28,78.38,78.01,78.03,34891.0,62.3861,62.4658,62.1709,62.1868,34891.0
2020-05-07 10:50:00,78.04,78.22,77.9,77.91,43760.0,62.1948,62.3383,62.0832,62.0912,43760.0
2020-05-07 11:00:00,77.92,77.95,77.66,77.77,100169.0,62.0992,62.1231,61.892,61.9796,100169.0
2020-05-07 11:10:00,77.77,78.25,77.71,78.19,42678.0,61.9796,62.3622,61.9318,62.3144,42678.0
2020-05-07 11:20:00,78.2,78.32,78.06,78.22,34212.0,62.3223,62.418,62.2108,62.3383,34212.0
2020-05-07 11:30:00,78.2,78.36,78.13,78.19,39334.0,62.3223,62.4498,62.2665,62.3144,39334.0
2020-05-07 11:40:00,78.21,78.64,78.19,78.51,60263.0,62.3303,62.673,62.3144,62.5694,60263.0
2020-05-07 11:50:00,78.53,78.59,78.39,78.45,45196.0,62.5853,62.6331,62.4738,62.5216,45196.0
2020-05-07 12:00:00,78.44,78.58,78.19,78.34,49509.0,62.5136,62.6252,62.3144,62.4339,49509.0
2020-05-07 12:10:00,78.37,78.38,78.19,78.37,68278.0,62.4578,62.4658,62.3144,62.4578,68278.0
2020-05-07 12:20:00,78.38,78.4,78.24,78.3,59147.0,62.4658,62.4817,62.3542,62.402,59147.0
2020-05-07 12:30:00,78.27,78.4,78.23,78.28,39276.0,62.3781,62.4817,62.3462,62.3861,39276.0
2020-05-07 12:40:00,78.26,78.31,78.13,78.23,46151.0,62.3701,62.41,62.2665,62.3462,46151.0
2020-05-07 12:50:00,78.24,78.47,78.23,78.47,45756.0,62.3542,62.5375,62.3462,62.5375,45756.0
2020-05-07 13:00:00,78.45,78.65,78.45,78.57,41592.0,62.5216,62.681,62.5216,62.6172,41592.0
2020-05-07 13:10:00,78.55,78.58,78.22,78.26,43019.0,62.6013,62.6252,62.3383,62.3701,43019.0
2020-05-07 13:20:00,78.25,78.39,78.21,78.23,59077.0,62.3622,62.4738,62.3303,62.3462,59077.0
2020-05-07 13:30:00,78.24,78.38,78.23,78.31,148879.0,62.3542,62.4658,62.3462,62.41,148879.0
2020-05-07 13:40:00,78.31,78.44,78.29,78.33,55199.0,62.41,62.5136,62.3941,62.4259,55199.0
2020-05-07 13:50:00,78.33,78.38,78.2,78.34,115230.0,62.4259,62.4658,62.3223,62.4339,115230.0
2020-05-07 14:00:00,78.34,78.42,78.24,78.36,40724.0,62.4339,62.4977,62.3542,62.4498,40724.0
2020-05-07 14:10:00,78.35,78.66,78.31,78.53,90674.0,62.4419,62.6889,62.41,62.5853,90674.0
2020-05-07 14:20:00,78.53,78.55,78.34,78.45,47204.0,62.5853,62.6013,62.4339,62.5216,47204.0
2020-05-07 14:30:00,78.45,78.45,78.25,78.27,51185.0,62.5216,62.5216,62.3622,62.3781,51185.0
2020-05-07 14:40:00,78.27,78.33,78.09,78.23,65916.0,62.3781,62.4259,62.2347,62.3462,65916.0
2020-05-07 14:50:00,78.2,78.36,78.17,78.26,47260.0,62.3223,62.4498,62.2984,62.3701,47260.0
2020-05-07 15:00:00,78.18,78.34,78.01,78.33,53852.0,62.3064,62.4339,62.1709,62.4259,53852.0
2020-05-07 15:10:00,78.35,78.44,78.06,78.16,62411.0,62.4419,62.5136,62.2108,62.2905,62411.0
2020-05-07 15:20:00,78.17,78.35,78.14,78.22,88457.0,62.2984,62.4419,62.2745,62.3383,88457.0
2020-05-07 15:30:00,78.22,78.23,77.96,78.04,115100.0,62.3383,62.3462,62.1311,62.1948,115100.0
2020-05-07 15:40:00,78.04,78.26,77.99,78.01,136697.0,62.1948,62.3701,62.155,62.1709,136697.0
2020-05-07 15:50:00,78.09,78.27,77.94,78.03,394506.0,62.2347,62.3781,62.1151,62.1868,394506.0
2020-05-08 09:30:00,78.72,78.9,78.27,78.58,102758.0,62.7368,62.8802,62.3781,62.6252,102758.0
2020-05-08 09:40:00,78.63,78.79,78.31,78.43,45074.0,62.665,62.7925,62.41,62.5056,45074.0
2020-05-08 09:50:00,78.45,78.58,78.3,78.32,46729.0,62.5216,62.6252,62.402,62.418,46729.0
2020-05-08 10:00:00,78.35,78.51,78.19,78.21,72616.0,62.4419,62.5694,62.3144,62.3303,72616.0
2020-05-08 10:10:00,78.18,78.37,78.14,78.32,77190.0,62.3064,62.4578,62.2745,62.418,77190.0
2020-05-08 10:20:00,78.31,78.46,78.21,78.3,26484.0,62.41,62.5295,62.3303,62.402,26484.0
2020-05-08 10:30:00,78.34,78.36,78.21,78.32,37223.0,62.4339,62.4498,62.3303,62.418,37223.0
2020-05-08 10:40:00,78.34,78.39,78.12,78.27,40520.0,62.4339,62.4738,62.2586,62.3781,40520.0
2020-05-08 10:50:00,78.27,78.32,77.98,78.0,35584.0,62.3781,62.418,62.147,62.1629,35584.0
2020-05-08 11:00:00,77.97,78.09,77.82,78.06,23730.0,62.139,62.2347,62.0195,62.2108,23730.0
2020-05-08 11:10:00,78.04,78.07,77.89,77.94,34675.0,62.1948,62.2187,62.0753,62.1151,34675.0
2020-05-08 11:20:00,77.94,78.07,77.82,77.92,37768.0,62.1151,62.2187,62.0195,62.0992,37768.0
2020-05-08 11:30:00,77.92,77.96,77.81,77.87,38956.0,62.0992,62.1311,62.0115,62.0593,38956.0
2020-05-08 11:40:00,77.86,77.89,77.66,77.7,36428.0,62.0514,62.0753,61.892,61.9239,36428.0
2020-05-08 11:50:00,77.7,77.79,77.57,77.58,31192.0,61.9239,61.9956,61.8202,61.8282,31192.0
2020-05-08 12:00:00,77.58,77.84,77.57,77.69,24961.0,61.8282,62.0354,61.8202,61.9159,24961.0
2020-05-08 12:10:00,77.72,77.87,77.7,77.81,39840.0,61.9398,62.0593,61.9239,62.0115,39840.0
2020-05-08 12:20:00,77.82,78.08,77.79,78.08,39840.0,62.0195,62.2267,61.9956,62.2267,39840.0
2020-05-08 12:30:00,78.06,78.15,77.96,78.0,37550.0,62.2108,62.2825,62.1311,62.1629,37550.0
2020-05-08 12:40:00,78.0,78.15,77.97,78.11,20917.0,62.1629,62.2825,62.139,62.2506,20917.0
2020-05-08 12:50:00,78.1,78.24,78.09,78.13,24619.0,62.2426,62.3542,62.2347,62.2665,24619.0
2020-05-08 13:00:00,78.13,78.14,77.93,78.06,35560.0,62.2665,62.2745,62.1072,62.2108,35560.0
2020-05-08 13:10:00,78.06,78.21,78.05,78.19,18220.0,62.2108,62.3303,62.2028,62.3144,18220.0
2020-05-08 13:20:00,78.16,78.32,78.12,78.29,62464.0,62.2905,62.418,62.2586,62.3941,62464.0
2020-05-08 13:30:00,78.29,78.4,78.24,78.32,54386.0,62.3941,62.4817,62.3542,62.418,54386.0
2020-05-08 13:40:00,78.32,78.32,78.09,78.17,33013.0,62.418,62.418,62.2347,62.2984,33013.0
2020-05-08 13:50:00,78.16,78.18,78.07,78.13,73128.0,62.2905,62.3064,62.2187,62.2665,73128.0
2020-05-08 14:00:00,78.13,78.34,78.08,78.26,37997.0,62.2665,62.4339,62.2267,62.3701,37997.0
2020-05-08 14:10:00,78.27,78.3,78.12,78.15,27870.0,62.3781,62.402,62.2586,62.2825,27870.0
2020-05-08 14:20:00,78.16,78.21,77.99,78.03,32402.0,62.2905,62.3303,62.155,62.1868,32402.0
2020-05-08 14:30:00,78.04,78.06,77.96,78.0,37974.0,62.1948,62.2108,62.1311,62.1629,37974.0
2020-05-08 14:40:00,78.01,78.16,77.98,78.11,172423.0,62.1709,62.2905,62.147,62.2506,172423.0
2020-05-08 14:50:00,78.1,78.21,77.97,78.0,89536.0,62.2426,62.3303,62.139,62.1629,89536.0
2020-05-08 15:00:00,78.01,78.13,77.88,77.93,98120.0,62.1709,62.2665,62.0673,62.1072,98120.0
2020-05-08 15:10:00,77.94,78.02,77.89,77.96,247163.0,62.1151,62.1789,62.0753,62.1311,247163.0
2020-05-08 15:20:00,77.95,78.09,77.88,78.06,45913.0,62.1231,62.2347,62.0673,62.2108,45913.0
2020-05-08 15:30:00,78.06,78.4,78.04,78.34,66752.0,62.2108,62.4817,62.1948,62.4339,66752.0
2020-05-08 15:40:00,78.34,78.4,78.14,78.39,83131.0,62.4339,62.4817,62.2745,62.4738,83131.0
2020-05-08 15:50:00,78.39,78.61,78.14,78.39,267859.0,62.4738,62.6491,62.2745,62.4738,267859.0
2020-05-11 09:30:00,77.7,78.18,77.33,78.12,153153.0,61.9239,62.3064,61.629,62.2586,153153.0
2020-05-11 09:40:00,78.13,78.23,77.78,77.88,53112.0,62.2665,62.3462,61.9876,62.0673,53112.0
2020-05-11 09:50:00,77.88,77.92,77.47,77.65,53305.0,62.0673,62.0992,61.7406,61.884,53305.0
2020-05-11 10:00:00,77.62,77.96,77.42,77.79,108421.0,61.8601,62.1311,61.7007,61.9956,108421.0
2020-05-11 10:10:00,77.83,78.06,77.75,77.96,40432.0,62.0275,62.2108,61.9637,62.1311,40432.0
2020-05-11 10:20:00,77.94,78.19,77.92,78.09,42591.0,62.1151,62.3144,62.0992,62.2347,42591.0
2020-05-11 10:30:00,78.06,78.35,78.05,78.14,31760.0,62.2108,62.4419,62.2028,62.2745,31760.0
2020-05-11 10:40:00,78.15,78.26,78.04,78.2,29812.0,62.2825,62.3701,62.1948,62.3223,29812.0
2020-05-11 10:50:00,78.2,78.23,78.0,78.14,40308.0,62.3223,62.3462,62.1629,62.2745,40308.0
2020-05-11 11:00:00,78.12,78.49,78.1,78.4,71365.0,62.2586,62.5535,62.2426,62.4817,71365.0
2020-05-11 11:10:00,78.4,78.63,78.29,78.61,34522.0,62.4817,62.665,62.3941,62.6491,34522.0
2020-05-11 11:20:00,78.62,78.89,78.46,78.88,43032.0,62.6571,62.8722,62.5295,62.8643,43032.0
2020-05-11 11:30:00,78.89,79.05,78.84,79.01,42056.0,62.8722,62.9997,62.8324,62.9679,42056.0
2020-05-11 11:40:00,79.0,79.01,78.7,78.75,32535.0,62.9599,62.9679,62.7208,62.7607,32535.0
2020-05-11 11:50:00,78.75,78.81,78.62,78.79,24349.0,62.7607,62.8085,62.6571,62.7925,24349.0
2020-05-11 12:00:00,78.78,78.8,78.64,78.77,25614.0,62.7846,62.8005,62.673,62.7766,25614.0
2020-05-11 12:10:00,78.77,78.92,78.73,78.91,27045.0,62.7766,62.8961,62.7447,62.8882,27045.0
2020-05-11 12:20:00,78.91,79.28,78.9,79.21,35640.0,62.8882,63.183,62.8802,63.1273,35640.0
2020-05-11 12:30:00,79.21,79.33,79.14,79.27,63382.0,63.1273,63.2229,63.0715,63.1751,63382.0
2020-05-11 12:40:00,79.26,79.26,79.1,79.1,34637.0,63.1671,63.1671,63.0396,63.0396,34637.0
2020-05-11 12:50:00,79.11,79.32,79.06,79.31,28593.0,63.0476,63.2149,63.0077,63.207,28593.0
2020-05-11 13:00:00,79.3,79.48,79.21,79.43,32992.0,63.199,63.3424,63.1273,63.3026,32992.0
2020-05-11 13:10:00,79.43,79.57,79.36,79.48,41317.0,63.3026,63.4142,63.2468,63.3424,41317.0
2020-05-11 13:20:00,79.48,79.59,79.42,79.59,36636.0,63.3424,63.4301,63.2946,63.4301,36636.0
2020-05-11 13:30:00,79.56,79.69,79.51,79.53,37738.0,63.4062,63.5098,63.3664,63.3823,37738.0
2020-05-11 13:40:00,79.52,79.55,79.29,79.33,31478.0,63.3743,63.3982,63.191,63.2229,31478.0
2020-05-11 13:50:00,79.33,79.39,79.19,79.21,44344.0,63.2229,63.2707,63.1113,63.1273,44344.0
2020-05-11 14:00:00,79.22,79.26,78.98,79.1,39554.0,63.1352,63.1671,62.944,63.0396,39554.0
2020-05-11 14:10:00,79.09,79.09,78.8,78.9,37358.0,63.0316,63.0316,62.8005,62.8802,37358.0
2020-05-11 14:20:00,78.9,79.0,78.76,78.86,32720.0,62.8802,62.9599,62.7686,62.8483,32720.0
2020-05-11 14:30:00,78.91,79.09,78.9,79.02,23672.0,62.8882,63.0316,62.8802,62.9758,23672.0
2020-05-11 14:40:00,79.02,79.12,78.95,79.08,30601.0,62.9758,63.0555,62.9201,63.0237,30601.0
2020-05-11 14:50:00,79.04,79.22,79.03,79.22,25461.0,62.9918,63.1352,62.9838,63.1352,25461.0
2020-05-11 15:00:00,79.22,79.39,79.16,79.28,38446.0,63.1352,63.2707,63.0874,63.183,38446.0
2020-05-11 15:10:00,79.27,79.32,79.11,79.13,44614.0,63.1751,63.2149,63.0476,63.0635,44614.0
2020-05-11 15:20:00,79.12,79.26,79.1,79.19,48058.0,63.0555,63.1671,63.0396,63.1113,48058.0
2020-05-11 15:30:00,79.17,79.26,79.04,79.11,79688.0,63.0954,63.1671,62.9918,63.0476,79688.0
2020-05-11 15:40:00,79.12,79.22,79.03,79.22,96000.0,63.0555,63.1352,62.9838,63.1352,96000.0
2020-05-11 15:50:00,79.22,79.41,79.16,79.22,219872.0,63.1352,63.2867,63.0874,63.1352,219872.0
2020-05-12 09:30:00,79.29,79.91,79.21,79.72,186347.0,63.191,63.6851,63.1273,63.5337,186347.0
2020-05-12 09:40:00,79.77,79.79,79.24,79.3,64333.0,63.5736,63.5895,63.1512,63.199,64333.0
2020-05-12 09:50:00,79.3,79.52,79.13,79.52,76529.0,63.199,63.3743,63.0635,63.3743,76529.0
2020-05-12 10:00:00,79.51,79.74,79.46,79.73,92534.0,63.3664,63.5497,63.3265,63.5417,92534.0
2020-05-12 10:10:00,79.73,79.88,79.52,79.52,43686.0,63.5417,63.6612,63.3743,63.3743,43686.0
2020-05-12 10:20:00,79.53,79.6,79.33,79.38,34559.0,63.3823,63.4381,63.2229,63.2627,34559.0
2020-05-12 10:30:00,79.37,79.6,79.26,79.58,35895.0,63.2548,63.4381,63.1671,63.4221,35895.0
2020-05-12 10:40:00,79.56,79.67,79.35,79.46,48756.0,63.4062,63.4939,63.2388,63.3265,48756.0
2020-05-12 10:50:00,79.45,79.63,79.42,79.58,54239.0,63.3185,63.462,63.2946,63.4221,54239.0
2020-05-12 11:00:00,79.59,79.92,79.3,79.89,42523.0,63.4301,63.6931,63.199,63.6692,42523.0
2020-05-12 11:10:00,79.9,79.96,79.75,79.85,47052.0,63.6772,63.725,63.5576,63.6373,47052.0
2020-05-12 11:20:00,79.83,80.09,79.83,79.97,198828.0,63.6214,63.8286,63.6214,63.733,198828.0
2020-05-12 11:30:00,79.98,80.12,79.66,79.77,113038.0,63.7409,63.8525,63.4859,63.5736,113038.0
2020-05-12 11:40:00,79.78,79.94,79.59,79.69,45523.0,63.5815,63.709,63.4301,63.5098,45523.0
2020-05-12 11:50:00,79.7,79.83,79.67,79.73,42769.0,63.5178,63.6214,63.4939,63.5417,42769.0
2020-05-12 12:00:00,79.74,79.74,79.26,79.3,53905.0,63.5497,63.5497,63.1671,63.199,53905.0
2020-05-12 12:10:00,79.3,79.4,79.03,79.21,75642.0,63.199,63.2787,62.9838,63.1273,75642.0
2020-05-12 12:20:00,79.2,79.21,78.96,79.02,47791.0,63.1193,63.1273,62.928,62.9758,47791.0
2020-05-12 12:30:00,79.02,79.39,79.02,79.37,59504.0,62.9758,63.2707,62.9758,63.2548,59504.0
2020-05-12 12:40:00,79.38,79.38,79.24,79.28,46598.0,63.2627,63.2627,63.1512,63.183,46598.0
2020-05-12 12:50:00,79.28,79.55,79.12,79.48,110139.0,63.183,63.3982,63.0555,63.3424,110139.0
2020-05-12 13:00:00,79.5,79.66,79.44,79.44,71041.0,63.3584,63.4859,63.3106,63.3106,71041.0
2020-05-12 13:10:00,79.45,79.45,79.24,79.3,27918.0,63.3185,63.3185,63.1512,63.199,27918.0
2020-05-12 13:20:00,79.28,79.52,79.2,79.51,88935.0,63.183,63.3743,63.1193,63.3664,88935.0
2020-05-12 13:30:00,79.48,79.65,79.48,79.6,29597.0,63.3424,63.4779,63.3424,63.4381,29597.0
2020-05-12 13:40:00,79.61,79.79,79.58,79.66,99804.0,63.446,63.5895,63.4221,63.4859,99804.0
2020-05-12 13:50:00,79.64,79.65,79.51,79.63,23956.0,63.47,63.4779,63.3664,63.462,23956.0
2020-05-12 14:00:00,79.63,79.82,79.46,79.51,68810.0,63.462,63.6134,63.3265,63.3664,68810.0
2020-05-12 14:10:00,79.52,79.62,79.46,79.61,147379.0,63.3743,63.454,63.3265,63.446,147379.0
2020-05-12 14:20:00,79.61,79.68,79.44,79.52,47525.0,63.446,63.5018,63.3106,63.3743,47525.0
2020-05-12 14:30:00,79.52,79.82,79.51,79.79,54110.0,63.3743,63.6134,63.3664,63.5895,54110.0
2020-05-12 14:40:00,79.78,79.78,79.57,79.57,61831.0,63.5815,63.5815,63.4142,63.4142,61831.0
2020-05-12 14:50:00,79.59,79.78,79.52,79.52,66790.0,63.4301,63.5815,63.3743,63.3743,66790.0
2020-05-12 15:00:00,79.51,79.58,79.31,79.4,55691.0,63.3664,63.4221,63.207,63.2787,55691.0
2020-05-12 15:10:00,79.39,79.61,79.36,79.49,57937.0,63.2707,63.446,63.2468,63.3504,57937.0
2020-05-12 15:20:00,79.49,79.63,79.48,79.59,83790.0,63.3504,63.462,63.3424,63.4301,83790.0
2020-05-12 15:30:00,79.59,79.7,79.46,79.46,150266.0,63.4301,63.5178,63.3265,63.3265,150266.0
2020-05-12 15:40:00,79.47,79.48,78.98,78.99,142056.0,63.3345,63.3424,62.944,62.9519,142056.0
2020-05-12 15:50:00,78.98,79.29,78.86,78.96,380709.0,62.944,63.191,62.8483,62.928,380709.0
2020-05-13 09:30:00,78.49,78.9,78.14,78.25,151686.0,62.5535,62.8802,62.2745,62.3622,151686.0
2020-05-13 09:40:00,78.23,78.47,78.11,78.26,71372.0,62.3462,62.5375,62.2506,62.3701,71372.0
2020-05-13 09:50:00,78.2,78.45,78.16,78.45,155154.0,62.3223,62.5216,62.2905,62.5216,155154.0
2020-05-13 10:00:00,78.44,78.55,78.1,78.24,96629.0,62.5136,62.6013,62.2426,62.3542,96629.0
2020-05-13 10:10:00,78.25,78.43,78.23,78.27,44201.0,62.3622,62.5056,62.3462,62.3781,44201.0
2020-05-13 10:20:00,78.26,78.62,78.2,78.55,52693.0,62.3701,62.6571,62.3223,62.6013,52693.0
2020-05-13 10:30:00,78.57,78.81,78.46,78.46,59431.0,62.6172,62.8085,62.5295,62.5295,59431.0
2020-05-13 10:40:00,78.48,78.58,78.27,78.42,50274.0,62.5455,62.6252,62.3781,62.4977,50274.0
2020-05-13 10:50:00,78.42,78.54,78.28,78.36,74113.0,62.4977,62.5933,62.3861,62.4498,74113.0
2020-05-13 11:00:00,78.37,78.58,78.23,78.42,70682.0,62.4578,62.6252,62.3462,62.4977,70682.0
2020-05-13 11:10:00,78.42,78.57,78.28,78.29,34775.0,62.4977,62.6172,62.3861,62.3941,34775.0
2020-05-13 11:20:00,78.31,78.31,78.01,78.13,39009.0,62.41,62.41,62.1709,62.2665,39009.0
2020-05-13 11:30:00,78.15,78.27,77.96,78.04,85135.0,62.2825,62.3781,62.1311,62.1948,85135.0
2020-05-13 11:40:00,78.03,78.03,77.57,77.66,42922.0,62.1868,62.1868,61.8202,61.892,42922.0
2020-05-13 11:50:00,77.67,77.78,77.41,77.76,78130.0,61.8999,61.9876,61.6927,61.9717,78130.0
2020-05-13 12:00:00,77.77,77.86,77.49,77.58,40001.0,61.9796,62.0514,61.7565,61.8282,40001.0
2020-05-13 12:10:00,77.6,77.71,77.5,77.53,76395.0,61.8442,61.9318,61.7645,61.7884,76395.0
2020-05-13 12:20:00,77.54,77.79,77.53,77.79,52409.0,61.7963,61.9956,61.7884,61.9956,52409.0
2020-05-13 12:30:00,77.8,77.96,77.74,77.89,60514.0,62.0035,62.1311,61.9557,62.0753,60514.0
2020-05-13 12:40:00,77.88,78.06,77.76,78.06,75623.0,62.0673,62.2108,61.9717,62.2108,75623.0
2020-05-13 12:50:00,78.08,78.24,77.99,78.12,71482.0,62.2267,62.3542,62.155,62.2586,71482.0
2020-05-13 13:00:00,78.13,78.18,78.0,78.01,37052.0,62.2665,62.3064,62.1629,62.1709,37052.0
2020-05-13 13:10:00,78.02,78.52,78.02,78.51,62909.0,62.1789,62.5774,62.1789,62.5694,62909.0
2020-05-13 13:20:00,78.5,78.51,78.28,78.39,47056.0,62.5614,62.5694,62.3861,62.4738,47056.0
2020-05-13 13:30:00,78.39,78.51,78.25,78.45,59848.0,62.4738,62.5694,62.3622,62.5216,59848.0
2020-05-13 13:40:00,78.5,78.54,78.28,78.51,56759.0,62.5614,62.5933,62.3861,62.5694,56759.0
2020-05-13 13:50:00,78.5,78.53,78.42,78.5,40783.0,62.5614,62.5853,62.4977,62.5614,40783.0
2020-05-13 14:00:00,78.46,78.56,78.39,78.54,39442.0,62.5295,62.6092,62.4738,62.5933,39442.0
2020-05-13 14:10:00,78.53,78.7,78.4,78.43,42845.0,62.5853,62.7208,62.4817,62.5056,42845.0
2020-05-13 14:20:00,78.41,78.48,78.33,78.42,108404.0,62.4897,62.5455,62.4259,62.4977,108404.0
2020-05-13 14:30:00,78.42,78.57,78.34,78.47,139092.0,62.4977,62.6172,62.4339,62.5375,139092.0
2020-05-13 14:40:00,78.47,78.61,78.44,78.48,94909.0,62.5375,62.6491,62.5136,62.5455,94909.0
2020-05-13 14:50:00,78.48,78.53,78.43,78.46,85911.0,62.5455,62.5853,62.5056,62.5295,85911.0
2020-05-13 15:00:00,78.47,78.83,78.46,78.78,99514.0,62.5375,62.8244,62.5295,62.7846,99514.0
2020-05-13 15:10:00,78.79,78.88,78.72,78.85,64810.0,62.7925,62.8643,62.7368,62.8404,64810.0
2020-05-13 15:20:00,78.85,78.86,78.7,78.79,110514.0,62.8404,62.8483,62.7208,62.7925,110514.0
2020-05-13 15:30:00,78.78,78.89,78.67,78.75,239330.0,62.7846,62.8722,62.6969,62.7607,239330.0
2020-05-13 15:40:00,78.76,78.94,78.69,78.91,203250.0,62.7686,62.9121,62.7128,62.8882,203250.0
2020-05-13 15:50:00,78.88,79.14,78.81,79.01,198374.0,62.8643,63.0715,62.8085,62.9679,198374.0
2020-05-14 09:30:00,78.54,78.86,78.03,78.06,80825.0,62.5933,62.8483,62.1868,62.2108,80825.0
2020-05-14 09:40:00,78.05,78.07,77.64,77.85,74429.0,62.2028,62.2187,61.876,62.0434,74429.0
2020-05-14 09:50:00,77.9,77.95,77.47,77.51,80192.0,62.0832,62.1231,61.7406,61.7724,80192.0
2020-05-14 10:00:00,77.52,77.56,76.97,77.14,119777.0,61.7804,61.8123,61.3421,61.4776,119777.0
2020-05-14 10:10:00,77.14,77.34,77.03,77.16,45732.0,61.4776,61.6369,61.3899,61.4935,45732.0
2020-05-14 10:20:00,77.15,77.21,76.85,76.92,104486.0,61.4855,61.5333,61.2464,61.3022,104486.0
2020-05-14 10:30:00,76.94,77.18,76.73,77.1,70532.0,61.3182,61.5094,61.1508,61.4457,70532.0
2020-05-14 10:40:00,77.11,77.37,77.03,77.33,58280.0,61.4536,61.6609,61.3899,61.629,58280.0
2020-05-14 10:50:00,77.32,77.47,77.23,77.39,70885.0,61.621,61.7406,61.5493,61.6768,70885.0
2020-05-14 11:00:00,77.4,77.57,77.2,77.49,96520.0,61.6848,61.8202,61.5254,61.7565,96520.0
2020-05-14 11:10:00,77.54,77.92,77.53,77.84,52561.0,61.7963,62.0992,61.7884,62.0354,52561.0
2020-05-14 11:20:00,77.84,77.9,77.71,77.75,68120.0,62.0354,62.0832,61.9318,61.9637,68120.0
2020-05-14 11:30:00,77.77,77.94,77.67,77.7,79793.0,61.9796,62.1151,61.8999,61.9239,79793.0
2020-05-14 11:40:00,77.69,77.91,77.6,77.84,40326.0,61.9159,62.0912,61.8442,62.0354,40326.0
2020-05-14 11:50:00,77.83,78.48,77.83,78.39,53099.0,62.0275,62.5455,62.0275,62.4738,53099.0
2020-05-14 12:00:00,78.37,78.55,78.22,78.53,44014.0,62.4578,62.6013,62.3383,62.5853,44014.0
2020-05-14 12:10:00,78.54,79.09,78.52,79.01,55811.0,62.5933,63.0316,62.5774,62.9679,55811.0
2020-05-14 12:20:00,79.02,79.3,79.02,79.11,70293.0,62.9758,63.199,62.9758,63.0476,70293.0
2020-05-14 12:30:00,79.12,79.31,79.08,79.13,62064.0,63.0555,63.207,63.0237,63.0635,62064.0
2020-05-14 12:40:00,79.14,79.23,78.99,79.14,49791.0,63.0715,63.1432,62.9519,63.0715,49791.0
2020-05-14 12:50:00,79.15,79.71,79.09,79.71,54804.0,63.0794,63.5257,63.0316,63.5257,54804.0
2020-05-14 13:00:00,79.69,79.79,79.59,79.77,54550.0,63.5098,63.5895,63.4301,63.5736,54550.0
2020-05-14 13:10:00,79.76,79.91,79.66,79.91,53169.0,63.5656,63.6851,63.4859,63.6851,53169.0
2020-05-14 13:20:00,79.91,80.18,79.91,80.17,66752.0,63.6851,63.9003,63.6851,63.8923,66752.0
2020-05-14 13:30:00,80.17,80.38,80.16,80.21,47072.0,63.8923,64.0597,63.8844,63.9242,47072.0
2020-05-14 13:40:00,80.21,80.27,80.05,80.2,57798.0,63.9242,63.972,63.7967,63.9163,57798.0
2020-05-14 13:50:00,80.21,80.21,79.79,79.82,42377.0,63.9242,63.9242,63.5895,63.6134,42377.0
2020-05-14 14:00:00,79.84,79.91,79.67,79.89,27887.0,63.6293,63.6851,63.4939,63.6692,27887.0
2020-05-14 14:10:00,79.89,80.0,79.75,79.93,65109.0,63.6692,63.7569,63.5576,63.7011,65109.0
2020-05-14 14:20:00,79.91,80.1,79.89,80.02,48008.0,63.6851,63.8366,63.6692,63.7728,48008.0
2020-05-14 14:30:00,80.02,80.22,79.81,79.83,81231.0,63.7728,63.9322,63.6054,63.6214,81231.0
2020-05-14 14:40:00,79.84,79.95,79.59,79.68,95534.0,63.6293,63.717,63.4301,63.5018,95534.0
2020-05-14 14:50:00,79.67,79.75,79.54,79.63,102283.0,63.4939,63.5576,63.3903,63.462,102283.0
2020-05-14 15:00:00,79.61,79.78,79.57,79.7,108691.0,63.446,63.5815,63.4142,63.5178,108691.0
2020-05-14 15:10:00,79.69,79.74,79.51,79.6,75100.0,63.5098,63.5497,63.3664,63.4381,75100.0
2020-05-14 15:20:00,79.59,79.81,79.57,79.71,120437.0,63.4301,63.6054,63.4142,63.5257,120437.0
2020-05-14 15:30:00,79.72,79.8,79.24,79.37,82193.0,63.5337,63.5975,63.1512,63.2548,82193.0
2020-05-14 15:40:00,79.36,79.69,79.25,79.59,108607.0,63.2468,63.5098,63.1591,63.4301,108607.0
2020-05-14 15:50:00,79.58,79.71,79.45,79.65,324515.0,63.4221,63.5257,63.3185,63.4779,324515.0
2020-05-15 09:30:00,79.25,79.48,78.47,78.78,894866.0,63.1591,63.3424,62.5375,62.7846,894866.0
2020-05-15 09:40:00,78.84,79.18,78.82,78.85,122970.0,62.8324,63.1034,62.8164,62.8404,122970.0
2020-05-15 09:50:00,78.89,79.21,78.88,79.08,515031.0,62.8722,63.1273,62.8643,63.0237,515031.0
2020-05-15 10:00:00,79.08,79.43,79.08,79.32,473433.0,63.0237,63.3026,63.0237,63.2149,473433.0
2020-05-15 10:10:00,79.31,79.46,79.18,79.35,265223.0,63.207,63.3265,63.1034,63.2388,265223.0
2020-05-15 10:20:00,79.33,79.44,78.69,78.69,67589.0,63.2229,63.3106,62.7128,62.7128,67589.0
2020-05-15 10:30:00,78.69,78.77,78.19,78.44,94057.0,62.7128,62.7766,62.3144,62.5136,94057.0
2020-05-15 10:40:00,78.45,78.45,78.06,78.32,68694.0,62.5216,62.5216,62.2108,62.418,68694.0
2020-05-15 10:50:00,78.34,78.36,77.84,77.93,132806.0,62.4339,62.4498,62.0354,62.1072,132806.0
2020-05-15 11:00:00,77.93,77.93,77.41,77.55,128135.0,62.1072,62.1072,61.6927,61.8043,128135.0
2020-05-15 11:10:00,77.54,77.75,77.43,77.57,66530.0,61.7963,61.9637,61.7087,61.8202,66530.0
2020-05-15 11:20:00,77.56,77.98,77.52,77.83,79647.0,61.8123,62.147,61.7804,62.0275,79647.0
2020-05-15 11:30:00,77.83,78.1,77.77,77.84,82240.0,62.0275,62.2426,61.9796,62.0354,82240.0
2020-05-15 11:40:00,77.86,77.96,77.8,77.86,104513.0,62.0514,62.1311,62.0035,62.0514,104513.0
2020-05-15 11:50:00,77.87,78.13,77.8,78.06,81286.0,62.0593,62.2665,62.0035,62.2108,81286.0
2020-05-15 12:00:00,78.06,78.39,78.0,78.35,63402.0,62.2108,62.4738,62.1629,62.4419,63402.0
2020-05-15 12:10:00,78.35,78.36,77.97,78.1,56031.0,62.4419,62.4498,62.139,62.2426,56031.0
2020-05-15 12:20:00,78.13,78.22,77.91,78.03,84583.0,62.2665,62.3383,62.0912,62.1868,84583.0
2020-05-15 12:30:00,78.04,78.09,77.89,78.09,308041.0,62.1948,62.2347,62.0753,62.2347,308041.0
2020-05-15 12:40:00,78.08,78.18,77.8,77.87,61969.0,62.2267,62.3064,62.0035,62.0593,61969.0
2020-05-15 12:50:00,77.86,77.91,77.73,77.86,49488.0,62.0514,62.0912,61.9478,62.0514,49488.0
2020-05-15 13:00:00,77.88,77.98,77.78,77.86,65465.0,62.0673,62.147,61.9876,62.0514,65465.0
2020-05-15 13:10:00,77.87,77.94,77.64,77.69,55044.0,62.0593,62.1151,61.876,61.9159,55044.0
2020-05-15 13:20:00,77.71,77.84,77.65,77.77,40728.0,61.9318,62.0354,61.884,61.9796,40728.0
2020-05-15 13:30:00,77.75,77.96,77.69,77.89,30230.0,61.9637,62.1311,61.9159,62.0753,30230.0
2020-05-15 13:40:00,77.9,77.97,77.69,77.69,25869.0,62.0832,62.139,61.9159,61.9159,25869.0
2020-05-15 13:50:00,77.72,77.87,77.66,77.86,44991.0,61.9398,62.0593,61.892,62.0514,44991.0
2020-05-15 14:00:00,77.85,78.14,77.8,77.81,42843.0,62.0434,62.2745,62.0035,62.0115,42843.0
2020-05-15 14:10:00,77.81,77.92,77.77,77.79,51646.0,62.0115,62.0992,61.9796,61.9956,51646.0
2020-05-15 14:20:00,77.81,77.96,77.78,77.84,41977.0,62.0115,62.1311,61.9876,62.0354,41977.0
2020-05-15 14:30:00,77.89,77.89,77.65,77.76,52680.0,62.0753,62.0753,61.884,61.9717,52680.0
2020-05-15 14:40:00,77.77,77.82,77.68,77.73,45558.0,61.9796,62.0195,61.9079,61.9478,45558.0
2020-05-15 14:50:00,77.73,77.91,77.54,77.56,44087.0,61.9478,62.0912,61.7963,61.8123,44087.0
2020-05-15 15:00:00,77.59,77.87,77.54,77.83,50567.0,61.8362,62.0593,61.7963,62.0275,50567.0
2020-05-15 15:10:00,77.8,77.82,77.47,77.54,84664.0,62.0035,62.0195,61.7406,61.7963,84664.0
2020-05-15 15:20:00,77.55,77.71,77.5,77.57,151658.0,61.8043,61.9318,61.7645,61.8202,151658.0
2020-05-15 15:30:00,77.56,77.72,77.5,77.65,122669.0,61.8123,61.9398,61.7645,61.884,122669.0
2020-05-15 15:40:00,77.66,78.3,77.66,78.29,217489.0,61.892,62.402,61.892,62.3941,217489.0
2020-05-15 15:50:00,78.32,78.62,78.09,78.18,664642.0,62.418,62.6571,62.2347,62.3064,664642.0
2020-05-18 09:30:00,79.99,80.45,79.66,80.01,140676.0,63.7489,64.1155,63.4859,63.7648,140676.0
2020-05-18 09:40:00,79.99,80.07,79.61,79.61,76425.0,63.7489,63.8126,63.446,63.446,76425.0
2020-05-18 09:50:00,79.66,79.88,79.59,79.72,76455.0,63.4859,63.6612,63.4301,63.5337,76455.0
2020-05-18 10:00:00,79.8,79.91,79.62,79.84,57132.0,63.5975,63.6851,63.454,63.6293,57132.0
2020-05-18 10:10:00,79.85,80.04,79.8,79.91,34024.0,63.6373,63.7887,63.5975,63.6851,34024.0
2020-05-18 10:20:00,79.9,79.93,79.63,79.7,55806.0,63.6772,63.7011,63.462,63.5178,55806.0
2020-05-18 10:30:00,79.68,79.9,79.62,79.72,37744.0,63.5018,63.6772,63.454,63.5337,37744.0
2020-05-18 10:40:00,79.71,79.81,79.54,79.73,30986.0,63.5257,63.6054,63.3903,63.5417,30986.0
2020-05-18 10:50:00,79.72,79.78,79.55,79.65,38477.0,63.5337,63.5815,63.3982,63.4779,38477.0
2020-05-18 11:00:00,79.66,79.76,79.45,79.58,41715.0,63.4859,63.5656,63.3185,63.4221,41715.0
2020-05-18 11:10:00,79.58,79.61,79.37,79.42,31093.0,63.4221,63.446,63.2548,63.2946,31093.0
2020-05-18 11:20:00,79.43,79.79,79.42,79.72,36244.0,63.3026,63.5895,63.2946,63.5337,36244.0
2020-05-18 11:30:00,79.72,79.89,79.64,79.88,33337.0,63.5337,63.6692,63.47,63.6612,33337.0
2020-05-18 11:40:00,79.88,80.0,79.86,79.96,31636.0,63.6612,63.7569,63.6453,63.725,31636.0
2020-05-18 11:50:00,79.96,80.14,79.91,79.99,36905.0,63.725,63.8684,63.6851,63.7489,36905.0
2020-05-18 12:00:00,79.98,80.22,79.89,80.17,21871.0,63.7409,63.9322,63.6692,63.8923,21871.0
2020-05-18 12:10:00,80.15,80.15,79.92,80.0,26226.0,63.8764,63.8764,63.6931,63.7569,26226.0
2020-05-18 12:20:00,80.01,80.04,79.78,79.85,27516.0,63.7648,63.7887,63.5815,63.6373,27516.0
2020-05-18 12:30:00,79.85,79.94,79.65,79.73,25188.0,63.6373,63.709,63.4779,63.5417,25188.0
2020-05-18 12:40:00,79.74,79.75,79.54,79.66,37034.0,63.5497,63.5576,63.3903,63.4859,37034.0
2020-05-18 12:50:00,79.67,79.71,79.28,79.31,37371.0,63.4939,63.5257,63.183,63.207,37371.0
2020-05-18 13:00:00,79.31,79.48,79.3,79.42,39696.0,63.207,63.3424,63.199,63.2946,39696.0
2020-05-18 13:10:00,79.41,79.5,79.35,79.44,45092.0,63.2867,63.3584,63.2388,63.3106,45092.0
2020-05-18 13:20:00,79.44,79.54,79.38,79.4,27138.0,63.3106,63.3903,63.2627,63.2787,27138.0
2020-05-18 13:30:00,79.41,79.49,79.36,79.41,29853.0,63.2867,63.3504,63.2468,63.2867,29853.0
2020-05-18 13:40:00,79.4,79.53,79.36,79.51,35449.0,63.2787,63.3823,63.2468,63.3664,35449.0
2020-05-18 13:50:00,79.5,79.62,79.49,79.54,27274.0,63.3584,63.454,63.3504,63.3903,27274.0
2020-05-18 14:00:00,79.52,79.78,79.51,79.76,26656.0,63.3743,63.5815,63.3664,63.5656,26656.0
2020-05-18 14:10:00,79.77,79.85,79.7,79.84,42094.0,63.5736,63.6373,63.5178,63.6293,42094.0
2020-05-18 14:20:00,79.84,80.02,79.82,79.87,45225.0,63.6293,63.7728,63.6134,63.6533,45225.0
2020-05-18 14:30:00,79.84,79.99,79.8,79.9,35597.0,63.6293,63.7489,63.5975,63.6772,35597.0
2020-05-18 14:40:00,79.89,80.1,79.89,80.0,54719.0,63.6692,63.8366,63.6692,63.7569,54719.0
2020-05-18 14:50:00,79.99,80.04,79.85,79.88,39243.0,63.7489,63.7887,63.6373,63.6612,39243.0
2020-05-18 15:00:00,79.88,80.0,79.86,79.97,48365.0,63.6612,63.7569,63.6453,63.733,48365.0
2020-05-18 15:10:00,79.97,80.14,79.92,80.07,79111.0,63.733,63.8684,63.6931,63.8126,79111.0
2020-05-18 15:20:00,80.05,80.06,79.91,80.01,75813.0,63.7967,63.8047,63.6851,63.7648,75813.0
2020-05-18 15:30:00,80.02,80.17,79.97,80.17,94291.0,63.7728,63.8923,63.733,63.8923,94291.0
2020-05-18 15:40:00,80.16,80.4,80.16,80.36,215830.0,63.8844,64.0756,63.8844,64.0438,215830.0
2020-05-18 15:50:00,80.37,80.4,79.76,79.84,416947.0,64.0517,64.0756,63.5656,63.6293,416947.0
2020-05-19 09:30:00,79.44,79.74,79.14,79.4,100454.0,63.3106,63.5497,63.0715,63.2787,100454.0
2020-05-19 09:40:00,79.36,79.6,79.31,79.6,60686.0,63.2468,63.4381,63.207,63.4381,60686.0
2020-05-19 09:50:00,79.56,79.65,79.24,79.55,64735.0,63.4062,63.4779,63.1512,63.3982,64735.0
2020-05-19 10:00:00,79.57,79.94,79.55,79.89,47049.0,63.4142,63.709,63.3982,63.6692,47049.0
2020-05-19 10:10:00,79.89,79.9,79.29,79.58,52250.0,63.6692,63.6772,63.191,63.4221,52250.0
2020-05-19 10:20:00,79.57,79.89,79.56,79.7,41164.0,63.4142,63.6692,63.4062,63.5178,41164.0
2020-05-19 10:30:00,79.75,79.78,79.59,79.68,24388.0,63.5576,63.5815,63.4301,63.5018,24388.0
2020-05-19 10:40:00,79.65,79.65,79.27,79.52,28363.0,63.4779,63.4779,63.1751,63.3743,28363.0
2020-05-19 10:50:00,79.5,79.77,79.49,79.54,22813.0,63.3584,63.5736,63.3504,63.3903,22813.0
2020-05-19 11:00:00,79.54,79.64,79.5,79.57,22940.0,63.3903,63.47,63.3584,63.4142,22940.0
2020-05-19 11:10:00,79.58,79.58,79.25,79.41,36924.0,63.4221,63.4221,63.1591,63.2867,36924.0
2020-05-19 11:20:00,79.42,79.49,79.27,79.36,19732.0,63.2946,63.3504,63.1751,63.2468,19732.0
2020-05-19 11:30:00,79.33,79.41,79.03,79.09,67497.0,63.2229,63.2867,62.9838,63.0316,67497.0
2020-05-19 11:40:00,79.11,79.28,78.89,78.94,34905.0,63.0476,63.183,62.8722,62.9121,34905.0
2020-05-19 11:50:00,78.94,79.1,78.9,79.03,28759.0,62.9121,63.0396,62.8802,62.9838,28759.0
2020-05-19 12:00:00,79.04,79.13,78.92,78.93,26476.0,62.9918,63.0635,62.8961,62.9041,26476.0
2020-05-19 12:10:00,78.93,79.03,78.82,78.85,43511.0,62.9041,62.9838,62.8164,62.8404,43511.0
2020-05-19 12:20:00,78.85,79.22,78.85,79.09,45851.0,62.8404,63.1352,62.8404,63.0316,45851.0
2020-05-19 12:30:00,79.08,79.11,78.9,78.92,22135.0,63.0237,63.0476,62.8802,62.8961,22135.0
2020-05-19 12:40:00,78.92,79.14,78.91,79.1,31556.0,62.8961,63.0715,62.8882,63.0396,31556.0
2020-05-19 12:50:00,79.1,79.17,78.9,79.01,30444.0,63.0396,63.0954,62.8802,62.9679,30444.0
2020-05-19 13:00:00,79.02,79.11,78.95,78.98,23153.0,62.9758,63.0476,62.9201,62.944,23153.0
2020-05-19 13:10:00,78.97,79.11,78.96,79.1,15917.0,62.936,63.0476,62.928,63.0396,15917.0
2020-05-19 13:20:00,79.1,79.18,78.89,79.11,74247.0,63.0396,63.1034,62.8722,63.0476,74247.0
2020-05-19 13:30:00,79.1,79.26,79.01,79.02,49702.0,63.0396,63.1671,62.9679,62.9758,49702.0
2020-05-19 13:40:00,79.02,79.16,78.99,79.15,45821.0,62.9758,63.0874,62.9519,63.0794,45821.0
2020-05-19 13:50:00,79.16,79.18,79.06,79.13,155606.0,63.0874,63.1034,63.0077,63.0635,155606.0
2020-05-19 14:00:00,79.12,79.34,79.05,79.34,28138.0,63.0555,63.2309,62.9997,63.2309,28138.0
2020-05-19 14:10:00,79.33,79.44,79.23,79.41,26629.0,63.2229,63.3106,63.1432,63.2867,26629.0
2020-05-19 14:20:00,79.4,79.55,79.39,79.53,40804.0,63.2787,63.3982,63.2707,63.3823,40804.0
2020-05-19 14:30:00,79.54,79.54,79.4,79.53,42405.0,63.3903,63.3903,63.2787,63.3823,42405.0
2020-05-19 14:40:00,79.53,79.6,79.45,79.58,29999.0,63.3823,63.4381,63.3185,63.4221,29999.0
2020-05-19 14:50:00,79.58,79.58,79.11,79.23,43019.0,63.4221,63.4221,63.0476,63.1432,43019.0
2020-05-19 15:00:00,79.23,79.42,79.07,79.4,54563.0,63.1432,63.2946,63.0157,63.2787,54563.0
2020-05-19 15:10:00,79.4,79.59,79.34,79.5,50212.0,63.2787,63.4301,63.2309,63.3584,50212.0
2020-05-19 15:20:00,79.47,79.57,79.3,79.54,87114.0,63.3345,63.4142,63.199,63.3903,87114.0
2020-05-19 15:30:00,79.52,79.53,78.99,79.08,65810.0,63.3743,63.3823,62.9519,63.0237,65810.0
2020-05-19 15:40:00,79.08,79.21,79.02,79.05,66495.0,63.0237,63.1273,62.9758,62.9997,66495.0
2020-05-19 15:50:00,78.98,79.15,78.81,78.82,239191.0,62.944,63.0794,62.8085,62.8164,239191.0
2020-05-20 09:30:00,79.15,79.37,78.64,79.03,77138.0,63.0794,63.2548,62.673,62.9838,77138.0
2020-05-20 09:40:00,79.06,79.48,78.97,79.48,26853.0,63.0077,63.3424,62.936,63.3424,26853.0
2020-05-20 09:50:00,79.49,79.58,79.02,79.15,32683.0,63.3504,63.4221,62.9758,63.0794,32683.0
2020-05-20 10:00:00,79.14,79.43,79.11,79.29,38771.0,63.0715,63.3026,63.0476,63.191,38771.0
2020-05-20 10:10:00,79.32,79.59,79.29,79.59,34577.0,63.2149,63.4301,63.191,63.4301,34577.0
2020-05-20 10:20:00,79.62,79.69,79.48,79.69,44314.0,63.454,63.5098,63.3424,63.5098,44314.0
2020-05-20 10:30:00,79.66,79.86,79.57,79.76,48462.0,63.4859,63.6453,63.4142,63.5656,48462.0
2020-05-20 10:40:00,79.78,79.84,79.47,79.61,32772.0,63.5815,63.6293,63.3345,63.446,32772.0
2020-05-20 10:50:00,79.6,79.71,79.43,79.69,25184.0,63.4381,63.5257,63.3026,63.5098,25184.0
2020-05-20 11:00:00,79.69,79.85,79.67,79.67,21540.0,63.5098,63.6373,63.4939,63.4939,21540.0
2020-05-20 11:10:00,79.66,79.9,79.61,79.87,34918.0,63.4859,63.6772,63.446,63.6533,34918.0
2020-05-20 11:20:00,79.87,79.91,79.6,79.6,23013.0,63.6533,63.6851,63.4381,63.4381,23013.0
2020-05-20 11:30:00,79.61,79.71,79.48,79.58,19714.0,63.446,63.5257,63.3424,63.4221,19714.0
2020-05-20 11:40:00,79.58,79.61,79.32,79.35,81973.0,63.4221,63.446,63.2149,63.2388,81973.0
2020-05-20 11:50:00,79.36,79.4,79.15,79.18,22580.0,63.2468,63.2787,63.0794,63.1034,22580.0
2020-05-20 12:00:00,79.2,79.34,79.2,79.23,18029.0,63.1193,63.2309,63.1193,63.1432,18029.0
2020-05-20 12:10:00,79.19,79.25,79.1,79.23,19896.0,63.1113,63.1591,63.0396,63.1432,19896.0
2020-05-20 12:20:00,79.23,79.23,79.14,79.22,16045.0,63.1432,63.1432,63.0715,63.1352,16045.0
2020-05-20 12:30:00,79.2,79.32,79.15,79.21,14729.0,63.1193,63.2149,63.0794,63.1273,14729.0
2020-05-20 12:40:00,79.2,79.23,79.01,79.23,15694.0,63.1193,63.1432,62.9679,63.1432,15694.0
2020-05-20 12:50:00,79.21,79.26,78.87,78.88,23976.0,63.1273,63.1671,62.8563,62.8643,23976.0
2020-05-20 13:00:00,78.88,79.0,78.83,78.85,31172.0,62.8643,62.9599,62.8244,62.8404,31172.0
2020-05-20 13:10:00,78.86,79.04,78.86,78.95,20612.0,62.8483,62.9918,62.8483,62.9201,20612.0
2020-05-20 13:20:00,78.95,78.96,78.79,78.84,18701.0,62.9201,62.928,62.7925,62.8324,18701.0
2020-05-20 13:30:00,78.88,79.01,78.88,78.98,29136.0,62.8643,62.9679,62.8643,62.944,29136.0
2020-05-20 13:40:00,78.97,79.02,78.88,78.94,26072.0,62.936,62.9758,62.8643,62.9121,26072.0
2020-05-20 13:50:00,78.94,79.02,78.92,78.98,27266.0,62.9121,62.9758,62.8961,62.944,27266.0
2020-05-20 14:00:00,78.96,79.03,78.83,78.85,22696.0,62.928,62.9838,62.8244,62.8404,22696.0
2020-05-20 14:10:00,78.84,78.95,78.76,78.86,26210.0,62.8324,62.9201,62.7686,62.8483,26210.0
2020-05-20 14:20:00,78.86,79.0,78.86,78.9,17770.0,62.8483,62.9599,62.8483,62.8802,17770.0
2020-05-20 14:30:00,78.88,79.03,78.87,78.95,18829.0,62.8643,62.9838,62.8563,62.9201,18829.0
2020-05-20 14:40:00,78.95,78.96,78.79,78.91,22455.0,62.9201,62.928,62.7925,62.8882,22455.0
2020-05-20 14:50:00,78.91,79.04,78.86,78.98,31554.0,62.8882,62.9918,62.8483,62.944,31554.0
2020-05-20 15:00:00,78.96,79.01,78.78,78.81,28814.0,62.928,62.9679,62.7846,62.8085,28814.0
2020-05-20 15:10:00,78.82,78.86,78.6,78.73,34524.0,62.8164,62.8483,62.6411,62.7447,34524.0
2020-05-20 15:20:00,78.73,78.85,78.72,78.79,44908.0,62.7447,62.8404,62.7368,62.7925,44908.0
2020-05-20 15:30:00,78.79,78.92,78.79,78.87,37355.0,62.7925,62.8961,62.7925,62.8563,37355.0
2020-05-20 15:40:00,78.86,78.88,78.4,78.44,101368.0,62.8483,62.8643,62.4817,62.5136,101368.0
2020-05-20 15:50:00,78.42,78.88,78.31,78.74,171762.0,62.4977,62.8643,62.41,62.7527,171762.0
2020-05-21 09:30:00,78.46,78.83,78.41,78.65,63002.0,62.5295,62.8244,62.4897,62.681,63002.0
2020-05-21 09:40:00,78.59,78.95,78.51,78.77,16619.0,62.6331,62.9201,62.5694,62.7766,16619.0
2020-05-21 09:50:00,78.81,79.09,78.78,78.95,63321.0,62.8085,63.0316,62.7846,62.9201,63321.0
2020-05-21 10:00:00,78.95,79.11,78.88,79.02,45447.0,62.9201,63.0476,62.8643,62.9758,45447.0
2020-05-21 10:10:00,79.03,79.13,78.91,78.96,28736.0,62.9838,63.0635,62.8882,62.928,28736.0
2020-05-21 10:20:00,78.97,79.14,78.91,78.91,19058.0,62.936,63.0715,62.8882,62.8882,19058.0
2020-05-21 10:30:00,78.91,78.98,78.75,78.89,46537.0,62.8882,62.944,62.7607,62.8722,46537.0
2020-05-21 10:40:00,78.89,78.99,78.7,78.87,33050.0,62.8722,62.9519,62.7208,62.8563,33050.0
2020-05-21 10:50:00,78.85,78.9,78.73,78.8,14796.0,62.8404,62.8802,62.7447,62.8005,14796.0
2020-05-21 11:00:00,78.8,78.85,78.67,78.78,25289.0,62.8005,62.8404,62.6969,62.7846,25289.0
2020-05-21 11:10:00,78.78,78.82,78.51,78.56,30446.0,62.7846,62.8164,62.5694,62.6092,30446.0
2020-05-21 11:20:00,78.57,78.58,78.44,78.54,86171.0,62.6172,62.6252,62.5136,62.5933,86171.0
2020-05-21 11:30:00,78.57,78.62,78.42,78.61,89446.0,62.6172,62.6571,62.4977,62.6491,89446.0
2020-05-21 11:40:00,78.61,78.69,78.58,78.6,38243.0,62.6491,62.7128,62.6252,62.6411,38243.0
2020-05-21 11:50:00,78.61,78.65,78.41,78.45,21505.0,62.6491,62.681,62.4897,62.5216,21505.0
2020-05-21 12:00:00,78.46,78.65,78.46,78.53,19180.0,62.5295,62.681,62.5295,62.5853,19180.0
2020-05-21 12:10:00,78.52,78.56,78.48,78.55,31332.0,62.5774,62.6092,62.5455,62.6013,31332.0
2020-05-21 12:20:00,78.54,78.57,78.38,78.4,28579.0,62.5933,62.6172,62.4658,62.4817,28579.0
2020-05-21 12:30:00,78.38,78.47,78.26,78.27,54881.0,62.4658,62.5375,62.3701,62.3781,54881.0
2020-05-21 12:40:00,78.3,78.49,78.3,78.35,16438.0,62.402,62.5535,62.402,62.4419,16438.0
2020-05-21 12:50:00,78.34,78.37,78.27,78.35,12601.0,62.4339,62.4578,62.3781,62.4419,12601.0
2020-05-21 13:00:00,78.36,78.54,78.3,78.35,31393.0,62.4498,62.5933,62.402,62.4419,31393.0
2020-05-21 13:10:00,78.36,78.52,78.3,78.3,22307.0,62.4498,62.5774,62.402,62.402,22307.0
2020-05-21 13:20:00,78.31,78.32,78.21,78.26,35513.0,62.41,62.418,62.3303,62.3701,35513.0
2020-05-21 13:30:00,78.28,78.36,78.22,78.23,17320.0,62.3861,62.4498,62.3383,62.3462,17320.0
2020-05-21 13:40:00,78.22,78.32,78.22,78.26,12211.0,62.3383,62.418,62.3383,62.3701,12211.0
2020-05-21 13:50:00,78.26,78.37,78.24,78.34,19891.0,62.3701,62.4578,62.3542,62.4339,19891.0
2020-05-21 14:00:00,78.34,78.52,78.31,78.47,26659.0,62.4339,62.5774,62.41,62.5375,26659.0
2020-05-21 14:10:00,78.46,78.53,78.42,78.47,22024.0,62.5295,62.5853,62.4977,62.5375,22024.0
2020-05-21 14:20:00,78.48,78.65,78.48,78.62,31304.0,62.5455,62.681,62.5455,62.6571,31304.0
2020-05-21 14:30:00,78.63,78.78,78.52,78.54,41828.0,62.665,62.7846,62.5774,62.5933,41828.0
2020-05-21 14:40:00,78.55,78.66,78.47,78.56,45298.0,62.6013,62.6889,62.5375,62.6092,45298.0
2020-05-21 14:50:00,78.56,78.79,78.54,78.54,54881.0,62.6092,62.7925,62.5933,62.5933,54881.0
2020-05-21 15:00:00,78.55,78.71,78.52,78.67,35772.0,62.6013,62.7288,62.5774,62.6969,35772.0
2020-05-21 15:10:00,78.67,78.69,78.54,78.69,44950.0,62.6969,62.7128,62.5933,62.7128,44950.0
2020-05-21 15:20:00,78.72,78.77,78.64,78.68,42397.0,62.7368,62.7766,62.673,62.7049,42397.0
2020-05-21 15:30:00,78.68,78.73,78.53,78.67,128757.0,62.7049,62.7447,62.5853,62.6969,128757.0
2020-05-21 15:40:00,78.67,78.75,78.55,78.61,77685.0,62.6969,62.7607,62.6013,62.6491,77685.0
2020-05-21 15:50:00,78.7,78.7,78.48,78.6,199785.0,62.7208,62.7208,62.5455,62.6411,199785.0
2020-05-22 09:30:00,78.52,78.68,78.26,78.37,64029.0,62.5774,62.7049,62.3701,62.4578,64029.0
2020-05-22 09:40:00,78.34,78.54,78.34,78.46,24964.0,62.4339,62.5933,62.4339,62.5295,24964.0
2020-05-22 09:50:00,78.44,78.58,78.33,78.48,28330.0,62.5136,62.6252,62.4259,62.5455,28330.0
2020-05-22 10:00:00,78.46,78.84,78.33,78.78,64428.0,62.5295,62.8324,62.4259,62.7846,64428.0
2020-05-22 10:10:00,78.79,79.05,78.75,78.97,44636.0,62.7925,62.9997,62.7607,62.936,44636.0
2020-05-22 10:20:00,78.99,79.1,78.87,79.09,84248.0,62.9519,63.0396,62.8563,63.0316,84248.0
2020-05-22 10:30:00,79.17,79.18,79.0,79.09,41014.0,63.0954,63.1034,62.9599,63.0316,41014.0
2020-05-22 10:40:00,79.08,79.21,78.99,79.03,34380.0,63.0237,63.1273,62.9519,62.9838,34380.0
2020-05-22 10:50:00,79.02,79.1,78.99,79.02,36618.0,62.9758,63.0396,62.9519,62.9758,36618.0
2020-05-22 11:00:00,79.02,79.24,78.99,79.21,46743.0,62.9758,63.1512,62.9519,63.1273,46743.0
2020-05-22 11:10:00,79.19,79.21,78.92,78.94,33393.0,63.1113,63.1273,62.8961,62.9121,33393.0
2020-05-22 11:20:00,78.94,79.27,78.93,79.18,45817.0,62.9121,63.1751,62.9041,63.1034,45817.0
2020-05-22 11:30:00,79.18,79.29,79.1,79.22,19431.0,63.1034,63.191,63.0396,63.1352,19431.0
2020-05-22 11:40:00,79.19,79.23,79.1,79.21,30289.0,63.1113,63.1432,63.0396,63.1273,30289.0
2020-05-22 11:50:00,79.2,79.23,79.12,79.13,26331.0,63.1193,63.1432,63.0555,63.0635,26331.0
2020-05-22 12:00:00,79.14,79.28,79.13,79.26,37130.0,63.0715,63.183,63.0635,63.1671,37130.0
2020-05-22 12:10:00,79.25,79.38,79.23,79.31,63887.0,63.1591,63.2627,63.1432,63.207,63887.0
2020-05-22 12:20:00,79.31,79.43,79.2,79.24,37974.0,63.207,63.3026,63.1193,63.1512,37974.0
2020-05-22 12:30:00,79.26,79.57,79.26,79.46,61673.0,63.1671,63.4142,63.1671,63.3265,61673.0
2020-05-22 12:40:00,79.45,79.64,79.43,79.59,35044.0,63.3185,63.47,63.3026,63.4301,35044.0
2020-05-22 12:50:00,79.6,79.65,79.36,79.36,25324.0,63.4381,63.4779,63.2468,63.2468,25324.0
2020-05-22 13:00:00,79.36,79.37,79.2,79.28,23239.0,63.2468,63.2548,63.1193,63.183,23239.0
2020-05-22 13:10:00,79.28,79.4,79.28,79.34,33229.0,63.183,63.2787,63.183,63.2309,33229.0
2020-05-22 13:20:00,79.33,79.48,79.29,79.45,33324.0,63.2229,63.3424,63.191,63.3185,33324.0
2020-05-22 13:30:00,79.44,79.46,79.31,79.44,28181.0,63.3106,63.3265,63.207,63.3106,28181.0
2020-05-22 13:40:00,79.45,79.52,79.35,79.44,33582.0,63.3185,63.3743,63.2388,63.3106,33582.0
2020-05-22 13:50:00,79.45,79.51,79.41,79.46,18453.0,63.3185,63.3664,63.2867,63.3265,18453.0
2020-05-22 14:00:00,79.46,79.68,79.46,79.64,28384.0,63.3265,63.5018,63.3265,63.47,28384.0
2020-05-22 14:10:00,79.63,79.71,79.61,79.65,21851.0,63.462,63.5257,63.446,63.4779,21851.0
2020-05-22 14:20:00,79.64,79.87,79.59,79.85,38061.0,63.47,63.6533,63.4301,63.6373,38061.0
2020-05-22 14:30:00,79.87,79.96,79.81,79.92,60134.0,63.6533,63.725,63.6054,63.6931,60134.0
2020-05-22 14:40:00,79.92,80.02,79.71,79.84,83330.0,63.6931,63.7728,63.5257,63.6293,83330.0
2020-05-22 14:50:00,79.83,79.88,79.7,79.82,80126.0,63.6214,63.6612,63.5178,63.6134,80126.0
2020-05-22 15:00:00,79.82,79.93,79.72,79.88,81136.0,63.6134,63.7011,63.5337,63.6612,81136.0
2020-05-22 15:10:00,79.88,79.89,79.78,79.85,86530.0,63.6612,63.6692,63.5815,63.6373,86530.0
2020-05-22 15:20:00,79.85,79.92,79.76,79.91,157737.0,63.6373,63.6931,63.5656,63.6851,157737.0
2020-05-22 15:30:00,79.91,80.04,79.9,80.03,92682.0,63.6851,63.7887,63.6772,63.7808,92682.0
2020-05-22 15:40:00,80.04,80.16,79.96,80.16,100089.0,63.7887,63.8844,63.725,63.8844,100089.0
2020-05-22 15:50:00,80.17,80.53,80.11,80.5,323112.0,63.8923,64.1793,63.8445,64.1553,323112.0
2020-05-26 09:30:00,81.91,82.13,81.25,81.32,175314.0,65.2791,65.4544,64.7531,64.8088,175314.0
2020-05-26 09:40:00,81.38,81.58,81.12,81.57,75641.0,64.8567,65.0161,64.6495,65.0081,75641.0
2020-05-26 09:50:00,81.54,81.7,81.42,81.55,76189.0,64.9842,65.1117,64.8885,64.9921,76189.0
2020-05-26 10:00:00,81.53,81.62,81.37,81.52,69199.0,64.9762,65.0479,64.8487,64.9682,69199.0
2020-05-26 10:10:00,81.53,81.76,81.45,81.76,74835.0,64.9762,65.1595,64.9125,65.1595,74835.0
2020-05-26 10:20:00,81.77,82.01,81.72,81.97,54300.0,65.1675,65.3588,65.1276,65.3269,54300.0
2020-05-26 10:30:00,82.0,82.24,82.0,82.14,189720.0,65.3508,65.5421,65.3508,65.4624,189720.0
2020-05-26 10:40:00,82.12,82.42,82.1,82.33,61284.0,65.4464,65.6855,65.4305,65.6138,61284.0
2020-05-26 10:50:00,82.34,82.42,82.28,82.34,50264.0,65.6217,65.6855,65.5739,65.6217,50264.0
2020-05-26 11:00:00,82.34,82.57,82.3,82.43,44328.0,65.6217,65.805,65.5899,65.6935,44328.0
2020-05-26 11:10:00,82.44,82.61,82.32,82.49,45016.0,65.7014,65.8369,65.6058,65.7413,45016.0
2020-05-26 11:20:00,82.5,82.69,82.45,82.61,75830.0,65.7493,65.9007,65.7094,65.8369,75830.0
2020-05-26 11:30:00,82.6,82.74,82.5,82.61,42646.0,65.829,65.9405,65.7493,65.8369,42646.0
2020-05-26 11:40:00,82.62,82.67,82.53,82.54,34271.0,65.8449,65.8847,65.7732,65.7811,34271.0
2020-05-26 11:50:00,82.55,82.55,82.32,82.41,185753.0,65.7891,65.7891,65.6058,65.6775,185753.0
2020-05-26 12:00:00,82.41,82.45,82.22,82.24,36367.0,65.6775,65.7094,65.5261,65.5421,36367.0
2020-05-26 12:10:00,82.23,82.27,82.15,82.2,38917.0,65.5341,65.566,65.4703,65.5102,38917.0
2020-05-26 12:20:00,82.2,82.21,82.08,82.2,109344.0,65.5102,65.5181,65.4145,65.5102,109344.0
2020-05-26 12:30:00,82.2,82.37,82.2,82.35,37250.0,65.5102,65.6457,65.5102,65.6297,37250.0
2020-05-26 12:40:00,82.36,82.47,82.26,82.47,64022.0,65.6377,65.7254,65.558,65.7254,64022.0
2020-05-26 12:50:00,82.47,82.5,82.26,82.34,49893.0,65.7254,65.7493,65.558,65.6217,49893.0
2020-05-26 13:00:00,82.36,82.38,82.15,82.18,119891.0,65.6377,65.6536,65.4703,65.4942,119891.0
2020-05-26 13:10:00,82.18,82.19,82.02,82.13,49614.0,65.4942,65.5022,65.3667,65.4544,49614.0
2020-05-26 13:20:00,82.14,82.23,82.03,82.04,45923.0,65.4624,65.5341,65.3747,65.3827,45923.0
2020-05-26 13:30:00,82.04,82.1,81.78,81.82,75299.0,65.3827,65.4305,65.1755,65.2073,75299.0
2020-05-26 13:40:00,81.8,81.93,81.78,81.87,20257.0,65.1914,65.295,65.1755,65.2472,20257.0
2020-05-26 13:50:00,81.88,81.89,81.74,81.75,21030.0,65.2551,65.2631,65.1436,65.1515,21030.0
2020-05-26 14:00:00,81.76,81.82,81.66,81.77,37303.0,65.1595,65.2073,65.0798,65.1675,37303.0
2020-05-26 14:10:00,81.75,81.75,81.63,81.74,61019.0,65.1515,65.1515,65.0559,65.1436,61019.0
2020-05-26 14:20:00,81.73,81.75,81.65,81.7,33281.0,65.1356,65.1515,65.0718,65.1117,33281.0
2020-05-26 14:30:00,81.7,81.81,81.7,81.72,53785.0,65.1117,65.1994,65.1117,65.1276,53785.0
2020-05-26 14:40:00,81.72,81.73,81.5,81.51,107009.0,65.1276,65.1356,64.9523,64.9603,107009.0
2020-05-26 14:50:00,81.5,81.53,81.35,81.37,42439.0,64.9523,64.9762,64.8328,64.8487,42439.0
2020-05-26 15:00:00,81.36,81.42,81.25,81.42,61625.0,64.8407,64.8885,64.7531,64.8885,61625.0
2020-05-26 15:10:00,81.46,81.47,81.15,81.17,44968.0,64.9204,64.9284,64.6734,64.6893,44968.0
2020-05-26 15:20:00,81.17,81.18,81.05,81.06,38634.0,64.6893,64.6973,64.5937,64.6016,38634.0
2020-05-26 15:30:00,81.06,81.12,80.84,80.87,107035.0,64.6016,64.6495,64.4263,64.4502,107035.0
2020-05-26 15:40:00,80.87,80.93,80.55,80.61,87746.0,64.4502,64.498,64.1952,64.243,87746.0
2020-05-26 15:50:00,80.64,80.83,80.49,80.82,435972.0,64.2669,64.4183,64.1474,64.4104,435972.0
2020-05-27 09:30:00,82.05,82.27,81.89,82.21,108843.0,65.3906,65.566,65.2631,65.5181,108843.0
2020-05-27 09:40:00,82.19,82.53,82.04,82.48,51767.0,65.5022,65.7732,65.3827,65.7333,51767.0
2020-05-27 09:50:00,82.45,82.58,82.34,82.45,147155.0,65.7094,65.813,65.6217,65.7094,147155.0
2020-05-27 10:00:00,82.44,82.66,82.2,82.23,126028.0,65.7014,65.8768,65.5102,65.5341,126028.0
2020-05-27 10:10:00,82.2,82.22,81.85,82.04,49981.0,65.5102,65.5261,65.2312,65.3827,49981.0
2020-05-27 10:20:00,82.01,82.09,81.88,82.06,69339.0,65.3588,65.4225,65.2551,65.3986,69339.0
2020-05-27 10:30:00,82.03,82.03,81.73,81.84,100224.0,65.3747,65.3747,65.1356,65.2233,100224.0
2020-05-27 10:40:00,81.85,82.28,81.78,82.1,52187.0,65.2312,65.5739,65.1755,65.4305,52187.0
2020-05-27 10:50:00,82.11,82.12,81.65,81.78,49553.0,65.4384,65.4464,65.0718,65.1755,49553.0
2020-05-27 11:00:00,81.79,81.79,81.45,81.5,48002.0,65.1834,65.1834,64.9125,64.9523,48002.0
2020-05-27 11:10:00,81.5,81.66,81.47,81.59,45994.0,64.9523,65.0798,64.9284,65.024,45994.0
2020-05-27 11:20:00,81.56,81.68,81.5,81.63,38781.0,65.0001,65.0958,64.9523,65.0559,38781.0
2020-05-27 11:30:00,81.62,81.69,81.28,81.31,79411.0,65.0479,65.1037,64.777,64.8009,79411.0
2020-05-27 11:40:00,81.32,81.57,81.3,81.54,57004.0,64.8088,65.0081,64.7929,64.9842,57004.0
2020-05-27 11:50:00,81.56,81.89,81.56,81.81,29299.0,65.0001,65.2631,65.0001,65.1994,29299.0
2020-05-27 12:00:00,81.81,81.82,81.52,81.56,27908.0,65.1994,65.2073,64.9682,65.0001,27908.0
2020-05-27 12:10:00,81.56,81.64,81.35,81.4,48093.0,65.0001,65.0639,64.8328,64.8726,48093.0
2020-05-27 12:20:00,81.39,81.52,81.26,81.46,54780.0,64.8646,64.9682,64.761,64.9204,54780.0
2020-05-27 12:30:00,81.49,81.6,81.42,81.49,32504.0,64.9443,65.032,64.8885,64.9443,32504.0
2020-05-27 12:40:00,81.5,81.53,81.38,81.38,27957.0,64.9523,64.9762,64.8567,64.8567,27957.0
2020-05-27 12:50:00,81.34,81.42,81.25,81.4,22027.0,64.8248,64.8885,64.7531,64.8726,22027.0
2020-05-27 13:00:00,81.38,81.47,81.25,81.26,47053.0,64.8567,64.9284,64.7531,64.761,47053.0
2020-05-27 13:10:00,81.29,81.43,81.21,81.21,24044.0,64.7849,64.8965,64.7212,64.7212,24044.0
2020-05-27 13:20:00,81.24,81.29,80.99,81.05,60594.0,64.7451,64.7849,64.5459,64.5937,60594.0
2020-05-27 13:30:00,81.06,81.17,80.95,81.17,45028.0,64.6016,64.6893,64.514,64.6893,45028.0
2020-05-27 13:40:00,81.17,81.22,81.05,81.06,21513.0,64.6893,64.7292,64.5937,64.6016,21513.0
2020-05-27 13:50:00,81.04,81.21,81.04,81.11,22873.0,64.5857,64.7212,64.5857,64.6415,22873.0
2020-05-27 14:00:00,81.11,81.32,81.1,81.32,36838.0,64.6415,64.8088,64.6335,64.8088,36838.0
2020-05-27 14:10:00,81.32,81.45,81.27,81.4,47259.0,64.8088,64.9125,64.769,64.8726,47259.0
2020-05-27 14:20:00,81.41,81.43,81.26,81.36,33275.0,64.8806,64.8965,64.761,64.8407,33275.0
2020-05-27 14:30:00,81.34,81.37,81.27,81.36,46450.0,64.8248,64.8487,64.769,64.8407,46450.0
2020-05-27 14:40:00,81.35,81.47,81.29,81.33,36137.0,64.8328,64.9284,64.7849,64.8168,36137.0
2020-05-27 14:50:00,81.34,81.4,81.28,81.36,55826.0,64.8248,64.8726,64.777,64.8407,55826.0
2020-05-27 15:00:00,81.35,81.49,81.35,81.36,30227.0,64.8328,64.9443,64.8328,64.8407,30227.0
2020-05-27 15:10:00,81.36,81.5,81.35,81.42,21564.0,64.8407,64.9523,64.8328,64.8885,21564.0
2020-05-27 15:20:00,81.42,81.51,81.35,81.46,164039.0,64.8885,64.9603,64.8328,64.9204,164039.0
2020-05-27 15:30:00,81.44,81.46,81.07,81.17,96554.0,64.9045,64.9204,64.6096,64.6893,96554.0
2020-05-27 15:40:00,81.18,81.32,81.18,81.31,126795.0,64.6973,64.8088,64.6973,64.8009,126795.0
2020-05-27 15:50:00,81.31,81.56,81.2,81.55,285032.0,64.8009,65.0001,64.7132,64.9921,285032.0
2020-05-28 09:30:00,82.66,83.12,82.42,83.12,155149.0,65.8768,66.2434,65.6855,66.2434,155149.0
2020-05-28 09:40:00,83.15,83.15,82.79,83.05,90951.0,66.2673,66.2673,65.9804,66.1876,90951.0
2020-05-28 09:50:00,83.05,83.39,82.99,83.39,65063.0,66.1876,66.4586,66.1398,66.4586,65063.0
2020-05-28 10:00:00,83.36,83.5,83.23,83.4,57629.0,66.4346,66.5462,66.331,66.4665,57629.0
2020-05-28 10:10:00,83.4,83.55,82.98,83.0,67692.0,66.4665,66.5861,66.1318,66.1477,67692.0
2020-05-28 10:20:00,82.99,83.35,82.99,83.18,29273.0,66.1398,66.4267,66.1398,66.2912,29273.0
2020-05-28 10:30:00,83.21,83.43,83.14,83.38,27407.0,66.3151,66.4904,66.2593,66.4506,27407.0
2020-05-28 10:40:00,83.38,83.6,83.34,83.54,27265.0,66.4506,66.6259,66.4187,66.5781,27265.0
2020-05-28 10:50:00,83.53,83.61,83.36,83.59,34310.0,66.5701,66.6339,66.4346,66.6179,34310.0
2020-05-28 11:00:00,83.62,83.87,83.6,83.65,42080.0,66.6419,66.8411,66.6259,66.6658,42080.0
2020-05-28 11:10:00,83.64,83.97,83.57,83.95,68054.0,66.6578,66.9208,66.602,66.9049,68054.0
2020-05-28 11:20:00,83.93,84.02,83.79,84.02,86698.0,66.8889,66.9606,66.7773,66.9606,86698.0
2020-05-28 11:30:00,84.01,84.15,83.9,84.0,84337.0,66.9527,67.0642,66.865,66.9447,84337.0
2020-05-28 11:40:00,84.02,84.18,83.94,84.06,58649.0,66.9606,67.0882,66.8969,66.9925,58649.0
2020-05-28 11:50:00,84.07,84.18,84.04,84.05,30511.0,67.0005,67.0882,66.9766,66.9846,30511.0
2020-05-28 12:00:00,84.06,84.07,83.95,83.97,69097.0,66.9925,67.0005,66.9049,66.9208,69097.0
2020-05-28 12:10:00,83.95,84.03,83.73,83.73,76313.0,66.9049,66.9686,66.7295,66.7295,76313.0
2020-05-28 12:20:00,83.72,83.87,83.71,83.8,29114.0,66.7216,66.8411,66.7136,66.7853,29114.0
2020-05-28 12:30:00,83.81,83.98,83.7,83.97,25311.0,66.7933,66.9288,66.7056,66.9208,25311.0
2020-05-28 12:40:00,83.95,84.06,83.82,83.86,21763.0,66.9049,66.9925,66.8013,66.8331,21763.0
2020-05-28 12:50:00,83.85,83.91,83.73,83.76,37966.0,66.8252,66.873,66.7295,66.7534,37966.0
2020-05-28 13:00:00,83.76,83.87,83.7,83.79,26492.0,66.7534,66.8411,66.7056,66.7773,26492.0
2020-05-28 13:10:00,83.8,83.89,83.74,83.75,26000.0,66.7853,66.857,66.7375,66.7455,26000.0
2020-05-28 13:20:00,83.74,83.8,83.65,83.72,22639.0,66.7375,66.7853,66.6658,66.7216,22639.0
2020-05-28 13:30:00,83.72,83.9,83.72,83.86,51883.0,66.7216,66.865,66.7216,66.8331,51883.0
2020-05-28 13:40:00,83.84,83.89,83.77,83.84,44532.0,66.8172,66.857,66.7614,66.8172,44532.0
2020-05-28 13:50:00,83.85,83.98,83.84,83.92,27195.0,66.8252,66.9288,66.8172,66.8809,27195.0
2020-05-28 14:00:00,83.91,84.14,83.9,84.11,23343.0,66.873,67.0563,66.865,67.0324,23343.0
2020-05-28 14:10:00,84.08,84.24,84.0,84.23,17600.0,67.0085,67.136,66.9447,67.128,17600.0
2020-05-28 14:20:00,84.23,84.32,84.22,84.26,35625.0,67.128,67.1997,67.12,67.1519,35625.0
2020-05-28 14:30:00,84.27,84.38,84.22,84.24,39849.0,67.1599,67.2475,67.12,67.136,39849.0
2020-05-28 14:40:00,84.26,84.28,84.03,84.2,49118.0,67.1519,67.1679,66.9686,67.1041,49118.0
2020-05-28 14:50:00,84.21,84.28,84.06,84.27,49463.0,67.1121,67.1679,66.9925,67.1599,49463.0
2020-05-28 15:00:00,84.28,84.39,84.18,84.23,94299.0,67.1679,67.2555,67.0882,67.128,94299.0
2020-05-28 15:10:00,84.22,84.38,83.99,84.06,94216.0,67.12,67.2475,66.9367,66.9925,94216.0
2020-05-28 15:20:00,84.07,84.11,83.79,83.81,105017.0,67.0005,67.0324,66.7773,66.7933,105017.0
2020-05-28 15:30:00,83.81,83.89,83.52,83.55,91769.0,66.7933,66.857,66.5622,66.5861,91769.0
2020-05-28 15:40:00,83.55,83.6,83.38,83.45,115153.0,66.5861,66.6259,66.4506,66.5064,115153.0
2020-05-28 15:50:00,83.44,84.0,83.32,83.71,288941.0,66.4984,66.9447,66.4028,66.7136,288941.0
2020-05-29 09:30:00,82.92,83.58,82.79,82.85,168702.0,66.084,66.61,65.9804,66.0282,168702.0
2020-05-29 09:40:00,82.88,82.89,82.61,82.86,104425.0,66.0521,66.0601,65.8369,66.0362,104425.0
2020-05-29 09:50:00,82.88,83.45,82.86,83.45,81782.0,66.0521,66.5064,66.0362,66.5064,81782.0
2020-05-29 10:00:00,83.41,83.9,83.41,83.71,59774.0,66.4745,66.865,66.4745,66.7136,59774.0
2020-05-29 10:10:00,83.71,83.72,83.31,83.4,55092.0,66.7136,66.7216,66.3948,66.4665,55092.0
2020-05-29 10:20:00,83.41,83.54,83.14,83.16,80319.0,66.4745,66.5781,66.2593,66.2753,80319.0
2020-05-29 10:30:00,83.14,83.33,82.84,82.89,128280.0,66.2593,66.4107,66.0202,66.0601,128280.0
2020-05-29 10:40:00,82.84,82.98,82.72,82.78,53301.0,66.0202,66.1318,65.9246,65.9724,53301.0
2020-05-29 10:50:00,82.79,82.81,82.63,82.74,64465.0,65.9804,65.9963,65.8529,65.9405,64465.0
2020-05-29 11:00:00,82.73,82.88,82.61,82.61,73789.0,65.9326,66.0521,65.8369,65.8369,73789.0
2020-05-29 11:10:00,82.6,82.99,82.59,82.95,61457.0,65.829,66.1398,65.821,66.1079,61457.0
2020-05-29 11:20:00,82.94,83.25,82.94,83.13,19737.0,66.0999,66.347,66.0999,66.2513,19737.0
2020-05-29 11:30:00,83.14,83.47,83.11,83.33,43667.0,66.2593,66.5223,66.2354,66.4107,43667.0
2020-05-29 11:40:00,83.3,83.32,83.15,83.17,20593.0,66.3868,66.4028,66.2673,66.2832,20593.0
2020-05-29 11:50:00,83.19,83.34,83.19,83.3,28016.0,66.2992,66.4187,66.2992,66.3868,28016.0
2020-05-29 12:00:00,83.32,83.53,83.26,83.41,36335.0,66.4028,66.5701,66.355,66.4745,36335.0
2020-05-29 12:10:00,83.41,83.46,83.18,83.22,29200.0,66.4745,66.5143,66.2912,66.3231,29200.0
2020-05-29 12:20:00,83.22,83.34,83.21,83.26,19355.0,66.3231,66.4187,66.3151,66.355,19355.0
2020-05-29 12:30:00,83.26,83.44,83.26,83.44,117088.0,66.355,66.4984,66.355,66.4984,117088.0
2020-05-29 12:40:00,83.44,83.49,83.35,83.36,26486.0,66.4984,66.5383,66.4267,66.4346,26486.0
2020-05-29 12:50:00,83.35,83.71,83.08,83.56,64003.0,66.4267,66.7136,66.2115,66.594,64003.0
2020-05-29 13:00:00,83.53,83.55,83.27,83.35,47993.0,66.5701,66.5861,66.3629,66.4267,47993.0
2020-05-29 13:10:00,83.34,83.54,83.31,83.43,25535.0,66.4187,66.5781,66.3948,66.4904,25535.0
2020-05-29 13:20:00,83.43,83.49,83.37,83.45,21894.0,66.4904,66.5383,66.4426,66.5064,21894.0
2020-05-29 13:30:00,83.45,83.53,83.34,83.34,29861.0,66.5064,66.5701,66.4187,66.4187,29861.0
2020-05-29 13:40:00,83.34,83.56,83.33,83.55,19387.0,66.4187,66.594,66.4107,66.5861,19387.0
2020-05-29 13:50:00,83.53,83.53,83.38,83.49,21720.0,66.5701,66.5701,66.4506,66.5383,21720.0
2020-05-29 14:00:00,83.48,83.8,83.46,83.78,33266.0,66.5303,66.7853,66.5143,66.7694,33266.0
2020-05-29 14:10:00,83.8,83.84,83.47,83.63,27500.0,66.7853,66.8172,66.5223,66.6498,27500.0
2020-05-29 14:20:00,83.63,83.95,83.62,83.92,25180.0,66.6498,66.9049,66.6419,66.8809,25180.0
2020-05-29 14:30:00,83.94,83.95,83.78,83.92,30448.0,66.8969,66.9049,66.7694,66.8809,30448.0
2020-05-29 14:40:00,83.9,83.94,83.67,83.71,43937.0,66.865,66.8969,66.6817,66.7136,43937.0
2020-05-29 14:50:00,83.73,84.3,83.44,84.25,106341.0,66.7295,67.1838,66.4984,67.1439,106341.0
2020-05-29 15:00:00,84.29,84.34,84.05,84.12,47699.0,67.1758,67.2157,66.9846,67.0403,47699.0
2020-05-29 15:10:00,84.14,84.16,83.85,84.09,45122.0,67.0563,67.0722,66.8252,67.0164,45122.0
2020-05-29 15:20:00,84.1,84.28,84.07,84.16,51276.0,67.0244,67.1679,67.0005,67.0722,51276.0
2020-05-29 15:30:00,84.17,84.3,84.08,84.23,91830.0,67.0802,67.1838,67.0085,67.128,91830.0
2020-05-29 15:40:00,84.23,84.47,84.2,84.35,174911.0,67.128,67.3193,67.1041,67.2236,174911.0
2020-05-29 15:50:00,84.35,85.12,84.26,85.01,616065.0,67.2236,67.8373,67.1519,67.7496,616065.0
2020-06-01 09:30:00,84.81,84.84,84.36,84.44,150132.0,67.5902,67.6142,67.2316,67.2954,150132.0
2020-06-01 09:40:00,84.45,84.79,84.38,84.53,77810.0,67.3033,67.5743,67.2475,67.3671,77810.0
2020-06-01 09:50:00,84.56,84.66,84.18,84.32,106281.0,67.391,67.4707,67.0882,67.1997,106281.0
2020-06-01 10:00:00,84.31,84.34,84.12,84.25,65085.0,67.1918,67.2157,67.0403,67.1439,65085.0
2020-06-01 10:10:00,84.26,84.65,84.25,84.58,46850.0,67.1519,67.4627,67.1439,67.4069,46850.0
2020-06-01 10:20:00,84.59,84.77,84.54,84.65,58003.0,67.4149,67.5584,67.3751,67.4627,58003.0
2020-06-01 10:30:00,84.67,84.67,84.2,84.34,52242.0,67.4787,67.4787,67.1041,67.2157,52242.0
2020-06-01 10:40:00,84.33,84.4,84.21,84.21,111109.0,67.2077,67.2635,67.1121,67.1121,111109.0
2020-06-01 10:50:00,84.2,84.37,84.1,84.23,54343.0,67.1041,67.2396,67.0244,67.128,54343.0
2020-06-01 11:00:00,84.23,84.45,84.2,84.31,29153.0,67.128,67.3033,67.1041,67.1918,29153.0
2020-06-01 11:10:00,84.31,84.41,84.21,84.26,36971.0,67.1918,67.2715,67.1121,67.1519,36971.0
2020-06-01 11:20:00,84.25,84.52,84.21,84.36,24081.0,67.1439,67.3591,67.1121,67.2316,24081.0
2020-06-01 11:30:00,84.35,84.55,84.32,84.51,31350.0,67.2236,67.383,67.1997,67.3512,31350.0
2020-06-01 11:40:00,84.51,84.66,84.45,84.64,33024.0,67.3512,67.4707,67.3033,67.4548,33024.0
2020-06-01 11:50:00,84.62,84.76,84.58,84.59,36223.0,67.4388,67.5504,67.4069,67.4149,36223.0
2020-06-01 12:00:00,84.59,84.86,84.56,84.8,23912.0,67.4149,67.6301,67.391,67.5823,23912.0
2020-06-01 12:10:00,84.81,85.06,84.79,85.05,42038.0,67.5902,67.7895,67.5743,67.7815,42038.0
2020-06-01 12:20:00,85.05,85.13,85.03,85.1,61425.0,67.7815,67.8453,67.7656,67.8214,61425.0
2020-06-01 12:30:00,85.09,85.21,85.02,85.2,39402.0,67.8134,67.909,67.7576,67.9011,39402.0
2020-06-01 12:40:00,85.21,85.23,85.03,85.05,37717.0,67.909,67.925,67.7656,67.7815,37717.0
2020-06-01 12:50:00,85.06,85.22,85.05,85.17,32820.0,67.7895,67.917,67.7815,67.8771,32820.0
2020-06-01 13:00:00,85.15,85.23,85.07,85.14,70679.0,67.8612,67.925,67.7975,67.8532,70679.0
2020-06-01 13:10:00,85.15,85.36,85.12,85.28,33635.0,67.8612,68.0286,67.8373,67.9648,33635.0
2020-06-01 13:20:00,85.26,85.68,85.19,85.66,58178.0,67.9489,68.2836,67.8931,68.2677,58178.0
2020-06-01 13:30:00,85.66,85.74,85.57,85.73,41965.0,68.2677,68.3314,68.1959,68.3234,41965.0
2020-06-01 13:40:00,85.73,85.88,85.62,85.81,42812.0,68.3234,68.443,68.2358,68.3872,42812.0
2020-06-01 13:50:00,85.8,85.85,85.66,85.84,36629.0,68.3792,68.4191,68.2677,68.4111,36629.0
2020-06-01 14:00:00,85.84,85.98,85.81,85.98,30183.0,68.4111,68.5227,68.3872,68.5227,30183.0
2020-06-01 14:10:00,85.97,86.03,85.92,86.0,74067.0,68.5147,68.5625,68.4749,68.5386,74067.0
2020-06-01 14:20:00,85.99,86.15,85.91,86.15,54910.0,68.5307,68.6582,68.4669,68.6582,54910.0
2020-06-01 14:30:00,86.15,86.32,86.07,86.28,37414.0,68.6582,68.7937,68.5944,68.7618,37414.0
2020-06-01 14:40:00,86.23,86.5,86.21,86.5,93872.0,68.7219,68.9371,68.706,68.9371,93872.0
2020-06-01 14:50:00,86.51,86.66,86.34,86.39,129930.0,68.9451,69.0646,68.8096,68.8494,129930.0
2020-06-01 15:00:00,86.39,86.48,86.13,86.34,84582.0,68.8494,68.9212,68.6422,68.8096,84582.0
2020-06-01 15:10:00,86.34,86.51,86.3,86.51,182112.0,68.8096,68.9451,68.7777,68.9451,182112.0
2020-06-01 15:20:00,86.51,86.66,86.29,86.29,205872.0,68.9451,69.0646,68.7697,68.7697,205872.0
2020-06-01 15:30:00,86.29,86.33,86.07,86.1,131160.0,68.7697,68.8016,68.5944,68.6183,131160.0
2020-06-01 15:40:00,86.09,86.18,85.85,85.92,132748.0,68.6104,68.6821,68.4191,68.4749,132748.0
2020-06-01 15:50:00,85.91,86.2,85.8,85.91,317063.0,68.4669,68.698,68.3792,68.4669,317063.0
2020-06-02 09:30:00,86.35,86.35,85.63,85.79,148809.0,68.8176,68.8176,68.2437,68.3713,148809.0
2020-06-02 09:40:00,85.84,85.98,85.41,85.95,149736.0,68.4111,68.5227,68.0684,68.4988,149736.0
2020-06-02 09:50:00,85.93,86.02,85.66,85.66,60056.0,68.4828,68.5546,68.2677,68.2677,60056.0
2020-06-02 10:00:00,85.67,85.88,85.53,85.88,72964.0,68.2756,68.443,68.1641,68.443,72964.0
2020-06-02 10:10:00,85.89,85.92,85.61,85.62,36888.0,68.451,68.4749,68.2278,68.2358,36888.0
2020-06-02 10:20:00,85.64,85.93,85.64,85.92,48484.0,68.2517,68.4828,68.2517,68.4749,48484.0
2020-06-02 10:30:00,85.93,86.08,85.89,86.05,146527.0,68.4828,68.6024,68.451,68.5785,146527.0
2020-06-02 10:40:00,86.07,86.12,85.82,85.97,126815.0,68.5944,68.6343,68.3952,68.5147,126815.0
2020-06-02 10:50:00,85.95,85.97,85.65,85.75,78269.0,68.4988,68.5147,68.2597,68.3394,78269.0
2020-06-02 11:00:00,85.76,85.77,85.34,85.4,74792.0,68.3474,68.3553,68.0126,68.0604,74792.0
2020-06-02 11:10:00,85.39,85.43,85.15,85.33,119318.0,68.0525,68.0844,67.8612,68.0047,119318.0
2020-06-02 11:20:00,85.36,85.77,85.35,85.46,110285.0,68.0286,68.3553,68.0206,68.1083,110285.0
2020-06-02 11:30:00,85.46,85.77,85.37,85.74,96642.0,68.1083,68.3553,68.0365,68.3314,96642.0
2020-06-02 11:40:00,85.73,85.88,85.64,85.88,37430.0,68.3234,68.443,68.2517,68.443,37430.0
2020-06-02 11:50:00,85.86,85.91,85.67,85.76,25208.0,68.4271,68.4669,68.2756,68.3474,25208.0
2020-06-02 12:00:00,85.77,85.94,85.73,85.77,19673.0,68.3553,68.4908,68.3234,68.3553,19673.0
2020-06-02 12:10:00,85.75,85.85,85.73,85.83,25729.0,68.3394,68.4191,68.3234,68.4031,25729.0
2020-06-02 12:20:00,85.84,85.88,85.69,85.81,23998.0,68.4111,68.443,68.2916,68.3872,23998.0
2020-06-02 12:30:00,85.81,85.93,85.74,85.77,24055.0,68.3872,68.4828,68.3314,68.3553,24055.0
2020-06-02 12:40:00,85.75,85.83,85.71,85.79,18811.0,68.3394,68.4031,68.3075,68.3713,18811.0
2020-06-02 12:50:00,85.8,85.82,85.49,85.65,33051.0,68.3792,68.3952,68.1322,68.2597,33051.0
2020-06-02 13:00:00,85.65,85.76,85.61,85.74,30129.0,68.2597,68.3474,68.2278,68.3314,30129.0
2020-06-02 13:10:00,85.73,85.83,85.66,85.74,63317.0,68.3234,68.4031,68.2677,68.3314,63317.0
2020-06-02 13:20:00,85.73,85.77,85.69,85.74,62846.0,68.3234,68.3553,68.2916,68.3314,62846.0
2020-06-02 13:30:00,85.74,85.77,85.59,85.76,24242.0,68.3314,68.3553,68.2119,68.3474,24242.0
2020-06-02 13:40:00,85.76,85.81,85.72,85.72,42706.0,68.3474,68.3872,68.3155,68.3155,42706.0
2020-06-02 13:50:00,85.73,85.82,85.7,85.81,44471.0,68.3234,68.3952,68.2995,68.3872,44471.0
2020-06-02 14:00:00,85.81,85.81,85.7,85.75,92480.0,68.3872,68.3872,68.2995,68.3394,92480.0
2020-06-02 14:10:00,85.75,85.83,85.65,85.77,58861.0,68.3394,68.4031,68.2597,68.3553,58861.0
2020-06-02 14:20:00,85.77,85.83,85.7,85.75,25812.0,68.3553,68.4031,68.2995,68.3394,25812.0
2020-06-02 14:30:00,85.75,85.75,85.55,85.56,43169.0,68.3394,68.3394,68.18,68.188,43169.0
2020-06-02 14:40:00,85.57,85.63,85.48,85.63,35245.0,68.1959,68.2437,68.1242,68.2437,35245.0
2020-06-02 14:50:00,85.64,85.68,85.57,85.59,30514.0,68.2517,68.2836,68.1959,68.2119,30514.0
2020-06-02 15:00:00,85.61,85.63,85.47,85.49,34439.0,68.2278,68.2437,68.1162,68.1322,34439.0
2020-06-02 15:10:00,85.5,85.62,85.4,85.5,55969.0,68.1401,68.2358,68.0604,68.1401,55969.0
2020-06-02 15:20:00,85.49,85.63,85.44,85.6,53469.0,68.1322,68.2437,68.0923,68.2198,53469.0
2020-06-02 15:30:00,85.59,85.76,85.52,85.61,50421.0,68.2119,68.3474,68.1561,68.2278,50421.0
2020-06-02 15:40:00,85.62,85.94,85.6,85.87,79648.0,68.2358,68.4908,68.2198,68.435,79648.0
2020-06-02 15:50:00,85.9,86.28,85.9,86.25,228597.0,68.4589,68.7618,68.4589,68.7379,228597.0
2020-06-03 09:30:00,87.0,87.34,86.67,87.0,156599.0,69.3356,69.6066,69.0726,69.3356,156599.0
2020-06-03 09:40:00,86.97,86.97,86.73,86.74,62441.0,69.3117,69.3117,69.1204,69.1284,62441.0
2020-06-03 09:50:00,86.73,86.74,86.44,86.49,118476.0,69.1204,69.1284,68.8893,68.9291,118476.0
2020-06-03 10:00:00,86.46,86.64,86.36,86.47,51904.0,68.9052,69.0487,68.8255,68.9132,51904.0
2020-06-03 10:10:00,86.48,86.77,86.48,86.61,32407.0,68.9212,69.1523,68.9212,69.0248,32407.0
2020-06-03 10:20:00,86.59,86.73,86.51,86.54,37468.0,69.0088,69.1204,68.9451,68.969,37468.0
2020-06-03 10:30:00,86.52,86.73,86.45,86.7,39255.0,68.953,69.1204,68.8973,69.0965,39255.0
2020-06-03 10:40:00,86.7,86.71,86.39,86.44,47721.0,69.0965,69.1045,68.8494,68.8893,47721.0
2020-06-03 10:50:00,86.43,86.43,85.87,85.91,64433.0,68.8813,68.8813,68.435,68.4669,64433.0
2020-06-03 11:00:00,85.92,86.51,85.92,86.45,106824.0,68.4749,68.9451,68.4749,68.8973,106824.0
2020-06-03 11:10:00,86.43,86.72,86.35,86.7,34598.0,68.8813,69.1124,68.8176,69.0965,34598.0
2020-06-03 11:20:00,86.7,86.73,86.48,86.59,29463.0,69.0965,69.1204,68.9212,69.0088,29463.0
2020-06-03 11:30:00,86.59,86.82,86.48,86.79,62429.0,69.0088,69.1921,68.9212,69.1682,62429.0
2020-06-03 11:40:00,86.81,86.84,86.67,86.83,36117.0,69.1842,69.2081,69.0726,69.2001,36117.0
2020-06-03 11:50:00,86.8,86.9,86.6,86.65,56974.0,69.1762,69.2559,69.0168,69.0566,56974.0
2020-06-03 12:00:00,86.64,86.77,86.47,86.77,45816.0,69.0487,69.1523,68.9132,69.1523,45816.0
2020-06-03 12:10:00,86.74,86.87,86.66,86.82,41053.0,69.1284,69.232,69.0646,69.1921,41053.0
2020-06-03 12:20:00,86.84,86.94,86.77,86.85,39267.0,69.2081,69.2878,69.1523,69.216,39267.0
2020-06-03 12:30:00,86.84,86.93,86.76,86.77,21240.0,69.2081,69.2798,69.1443,69.1523,21240.0
2020-06-03 12:40:00,86.77,86.79,86.56,86.66,31419.0,69.1523,69.1682,68.9849,69.0646,31419.0
2020-06-03 12:50:00,86.67,86.73,86.29,86.3,41565.0,69.0726,69.1204,68.7697,68.7777,41565.0
2020-06-03 13:00:00,86.3,86.36,86.22,86.28,47294.0,68.7777,68.8255,68.714,68.7618,47294.0
2020-06-03 13:10:00,86.28,86.34,86.22,86.31,38628.0,68.7618,68.8096,68.714,68.7857,38628.0
2020-06-03 13:20:00,86.31,86.43,86.31,86.38,39197.0,68.7857,68.8813,68.7857,68.8415,39197.0
2020-06-03 13:30:00,86.39,86.54,86.36,86.54,42369.0,68.8494,68.969,68.8255,68.969,42369.0
2020-06-03 13:40:00,86.55,86.59,86.45,86.45,32647.0,68.977,69.0088,68.8973,68.8973,32647.0
2020-06-03 13:50:00,86.45,86.46,86.24,86.34,33722.0,68.8973,68.9052,68.7299,68.8096,33722.0
2020-06-03 14:00:00,86.32,86.6,86.32,86.43,32347.0,68.7937,69.0168,68.7937,68.8813,32347.0
2020-06-03 14:10:00,86.44,86.52,86.43,86.45,37035.0,68.8893,68.953,68.8813,68.8973,37035.0
2020-06-03 14:20:00,86.45,86.58,86.45,86.49,49949.0,68.8973,69.0009,68.8973,68.9291,49949.0
2020-06-03 14:30:00,86.48,86.65,86.41,86.47,35956.0,68.9212,69.0566,68.8654,68.9132,35956.0
2020-06-03 14:40:00,86.45,86.52,86.42,86.44,32280.0,68.8973,68.953,68.8733,68.8893,32280.0
2020-06-03 14:50:00,86.43,86.55,86.41,86.45,31937.0,68.8813,68.977,68.8654,68.8973,31937.0
2020-06-03 15:00:00,86.45,86.49,86.33,86.4,35242.0,68.8973,68.9291,68.8016,68.8574,35242.0
2020-06-03 15:10:00,86.4,86.51,86.34,86.51,46716.0,68.8574,68.9451,68.8096,68.9451,46716.0
2020-06-03 15:20:00,86.51,86.51,86.37,86.44,112207.0,68.9451,68.9451,68.8335,68.8893,112207.0
2020-06-03 15:30:00,86.44,86.6,86.38,86.6,76315.0,68.8893,69.0168,68.8415,69.0168,76315.0
2020-06-03 15:40:00,86.59,86.67,86.47,86.6,140968.0,69.0088,69.0726,68.9132,69.0168,140968.0
2020-06-03 15:50:00,86.66,86.67,86.45,86.49,284971.0,69.0646,69.0726,68.8973,68.9291,284971.0
2020-06-04 09:30:00,85.03,85.23,84.45,85.14,448895.0,68.5153,68.6765,68.048,68.604,448895.0
2020-06-04 09:40:00,85.19,85.37,84.76,84.81,102368.0,68.6443,68.7893,68.2978,68.3381,102368.0
2020-06-04 09:50:00,84.79,85.1,84.7,84.98,80562.0,68.3219,68.5717,68.2494,68.475,80562.0
2020-06-04 10:00:00,85.0,85.09,84.43,84.43,74491.0,68.4912,68.5637,68.0319,68.0319,74491.0
2020-06-04 10:10:00,84.4,84.59,84.34,84.47,126933.0,68.0077,68.1608,67.9593,68.0641,126933.0
2020-06-04 10:20:00,84.43,84.54,84.21,84.48,42295.0,68.0319,68.1205,67.8546,68.0722,42295.0
2020-06-04 10:30:00,84.48,84.76,84.48,84.72,57093.0,68.0722,68.2978,68.0722,68.2655,57093.0
2020-06-04 10:40:00,84.75,84.85,84.52,84.61,44279.0,68.2897,68.3703,68.1044,68.1769,44279.0
2020-06-04 10:50:00,84.59,84.68,84.5,84.62,137709.0,68.1608,68.2333,68.0883,68.185,137709.0
2020-06-04 11:00:00,84.63,84.68,84.33,84.43,69098.0,68.193,68.2333,67.9513,68.0319,69098.0
2020-06-04 11:10:00,84.43,84.47,84.24,84.38,47707.0,68.0319,68.0641,67.8788,67.9916,47707.0
2020-06-04 11:20:00,84.4,84.62,84.37,84.53,42876.0,68.0077,68.185,67.9835,68.1124,42876.0
2020-06-04 11:30:00,84.52,84.65,84.48,84.52,49363.0,68.1044,68.2091,68.0722,68.1044,49363.0
2020-06-04 11:40:00,84.52,84.63,84.44,84.54,40554.0,68.1044,68.193,68.0399,68.1205,40554.0
2020-06-04 11:50:00,84.54,84.59,84.41,84.56,32441.0,68.1205,68.1608,68.0158,68.1366,32441.0
2020-06-04 12:00:00,84.55,84.58,84.29,84.36,39135.0,68.1286,68.1527,67.9191,67.9755,39135.0
2020-06-04 12:10:00,84.39,84.44,84.29,84.42,27692.0,67.9996,68.0399,67.9191,68.0238,27692.0
2020-06-04 12:20:00,84.42,84.76,84.41,84.69,33749.0,68.0238,68.2978,68.0158,68.2414,33749.0
2020-06-04 12:30:00,84.69,84.81,84.5,84.75,59082.0,68.2414,68.3381,68.0883,68.2897,59082.0
2020-06-04 12:40:00,84.74,84.82,84.72,84.76,25317.0,68.2817,68.3461,68.2655,68.2978,25317.0
2020-06-04 12:50:00,84.75,84.78,84.47,84.47,25363.0,68.2897,68.3139,68.0641,68.0641,25363.0
2020-06-04 13:00:00,84.47,84.78,84.45,84.78,31105.0,68.0641,68.3139,68.048,68.3139,31105.0
2020-06-04 13:10:00,84.81,84.9,84.74,84.78,22608.0,68.3381,68.4106,68.2817,68.3139,22608.0
2020-06-04 13:20:00,84.77,84.8,84.44,84.45,37828.0,68.3058,68.33,68.0399,68.048,37828.0
2020-06-04 13:30:00,84.48,84.49,84.24,84.42,50818.0,68.0722,68.0802,67.8788,68.0238,50818.0
2020-06-04 13:40:00,84.41,84.47,84.28,84.32,52621.0,68.0158,68.0641,67.911,67.9432,52621.0
2020-06-04 13:50:00,84.32,84.36,84.2,84.22,45401.0,67.9432,67.9755,67.8465,67.8627,45401.0
2020-06-04 14:00:00,84.22,84.26,84.05,84.09,56700.0,67.8627,67.8949,67.7257,67.7579,56700.0
2020-06-04 14:10:00,84.09,84.17,83.97,84.07,41359.0,67.7579,67.8224,67.6612,67.7418,41359.0
2020-06-04 14:20:00,84.06,84.26,83.99,84.26,36381.0,67.7337,67.8949,67.6773,67.8949,36381.0
2020-06-04 14:30:00,84.24,84.33,84.06,84.08,32795.0,67.8788,67.9513,67.7337,67.7498,32795.0
2020-06-04 14:40:00,84.07,84.09,83.95,84.07,39604.0,67.7418,67.7579,67.6451,67.7418,39604.0
2020-06-04 14:50:00,84.06,84.07,83.9,83.94,55756.0,67.7337,67.7418,67.6048,67.637,55756.0
2020-06-04 15:00:00,83.95,84.06,83.92,84.0,46655.0,67.6451,67.7337,67.6209,67.6854,46655.0
2020-06-04 15:10:00,84.02,84.03,83.64,83.72,101940.0,67.7015,67.7096,67.3953,67.4598,101940.0
2020-06-04 15:20:00,83.72,84.1,83.7,84.1,102827.0,67.4598,67.766,67.4436,67.766,102827.0
2020-06-04 15:30:00,84.1,84.38,84.09,84.25,96967.0,67.766,67.9916,67.7579,67.8868,96967.0
2020-06-04 15:40:00,84.23,84.49,84.22,84.31,111075.0,67.8707,68.0802,67.8627,67.9352,111075.0
2020-06-04 15:50:00,84.33,84.99,84.26,84.96,348719.0,67.9513,68.4831,67.8949,68.4589,348719.0
2020-06-05 09:30:00,85.49,85.82,85.13,85.31,127496.0,68.886,69.1519,68.5959,68.741,127496.0
2020-06-05 09:40:00,85.3,85.39,85.05,85.15,70051.0,68.7329,68.8054,68.5314,68.612,70051.0
2020-06-05 09:50:00,85.16,85.17,84.94,84.97,101413.0,68.6201,68.6281,68.4428,68.467,101413.0
2020-06-05 10:00:00,84.96,85.06,84.29,84.34,107247.0,68.4589,68.5395,67.9191,67.9593,107247.0
2020-06-05 10:10:00,84.35,84.76,84.34,84.67,69189.0,67.9674,68.2978,67.9593,68.2253,69189.0
2020-06-05 10:20:00,84.66,84.7,84.45,84.51,55329.0,68.2172,68.2494,68.048,68.0963,55329.0
2020-06-05 10:30:00,84.51,84.76,84.42,84.69,70234.0,68.0963,68.2978,68.0238,68.2414,70234.0
2020-06-05 10:40:00,84.67,84.68,84.52,84.53,85265.0,68.2253,68.2333,68.1044,68.1124,85265.0
2020-06-05 10:50:00,84.54,84.84,84.49,84.79,57583.0,68.1205,68.3622,68.0802,68.3219,57583.0
2020-06-05 11:00:00,84.8,85.42,84.78,85.38,60426.0,68.33,68.8296,68.3139,68.7974,60426.0
2020-06-05 11:10:00,85.39,85.57,85.23,85.53,138676.0,68.8054,68.9505,68.6765,68.9182,138676.0
2020-06-05 11:20:00,85.55,85.75,85.49,85.59,70401.0,68.9343,69.0955,68.886,68.9666,70401.0
2020-06-05 11:30:00,85.61,85.93,85.53,85.59,44182.0,68.9827,69.2405,68.9182,68.9666,44182.0
2020-06-05 11:40:00,85.59,85.74,85.56,85.71,28113.0,68.9666,69.0874,68.9424,69.0633,28113.0
2020-06-05 11:50:00,85.72,85.92,85.62,85.68,29007.0,69.0713,69.2325,68.9907,69.0391,29007.0
2020-06-05 12:00:00,85.71,85.72,85.45,85.45,53706.0,69.0633,69.0713,68.8538,68.8538,53706.0
2020-06-05 12:10:00,85.45,85.46,85.01,85.02,81813.0,68.8538,68.8618,68.4992,68.5073,81813.0
2020-06-05 12:20:00,85.02,85.19,84.9,84.98,69799.0,68.5073,68.6443,68.4106,68.475,69799.0
2020-06-05 12:30:00,84.97,85.07,84.69,84.76,62878.0,68.467,68.5476,68.2414,68.2978,62878.0
2020-06-05 12:40:00,84.78,84.85,84.66,84.82,90477.0,68.3139,68.3703,68.2172,68.3461,90477.0
2020-06-05 12:50:00,84.81,84.83,84.56,84.63,52111.0,68.3381,68.3542,68.1366,68.193,52111.0
2020-06-05 13:00:00,84.63,84.86,84.56,84.76,64887.0,68.193,68.3784,68.1366,68.2978,64887.0
2020-06-05 13:10:00,84.75,84.83,84.67,84.83,41658.0,68.2897,68.3542,68.2253,68.3542,41658.0
2020-06-05 13:20:00,84.83,85.1,84.76,85.06,37829.0,68.3542,68.5717,68.2978,68.5395,37829.0
2020-06-05 13:30:00,85.06,85.13,84.8,84.93,46492.0,68.5395,68.5959,68.33,68.4348,46492.0
2020-06-05 13:40:00,84.93,85.02,84.81,84.81,61115.0,68.4348,68.5073,68.3381,68.3381,61115.0
2020-06-05 13:50:00,84.81,84.96,84.79,84.86,34268.0,68.3381,68.4589,68.3219,68.3784,34268.0
2020-06-05 14:00:00,84.87,85.09,84.87,85.0,40332.0,68.3864,68.5637,68.3864,68.4912,40332.0
2020-06-05 14:10:00,85.01,85.07,84.81,84.93,39935.0,68.4992,68.5476,68.3381,68.4348,39935.0
2020-06-05 14:20:00,84.93,85.19,84.93,85.17,53197.0,68.4348,68.6443,68.4348,68.6281,53197.0
2020-06-05 14:30:00,85.19,85.3,85.04,85.3,39311.0,68.6443,68.7329,68.5234,68.7329,39311.0
2020-06-05 14:40:00,85.32,85.4,85.19,85.24,37128.0,68.749,68.8135,68.6443,68.6845,37128.0
2020-06-05 14:50:00,85.27,85.27,84.95,85.04,43010.0,68.7087,68.7087,68.4509,68.5234,43010.0
2020-06-05 15:00:00,85.06,85.16,84.91,84.99,62967.0,68.5395,68.6201,68.4186,68.4831,62967.0
2020-06-05 15:10:00,85.0,85.0,84.76,84.84,62269.0,68.4912,68.4912,68.2978,68.3622,62269.0
2020-06-05 15:20:00,84.84,85.05,84.8,85.02,66746.0,68.3622,68.5314,68.33,68.5073,66746.0
2020-06-05 15:30:00,85.02,85.08,84.81,84.84,78561.0,68.5073,68.5556,68.3381,68.3622,78561.0
2020-06-05 15:40:00,84.84,84.84,84.36,84.37,142930.0,68.3622,68.3622,67.9755,67.9835,142930.0
2020-06-05 15:50:00,84.37,84.43,84.13,84.27,348815.0,67.9835,68.0319,67.7901,67.9029,348815.0
2020-06-08 09:30:00,83.86,84.1,83.21,84.1,130601.0,67.5726,67.766,67.0488,67.766,130601.0
2020-06-08 09:40:00,84.12,84.7,83.93,84.65,63671.0,67.7821,68.2494,67.629,68.2091,63671.0
2020-06-08 09:50:00,84.68,84.7,84.47,84.69,47836.0,68.2333,68.2494,68.0641,68.2414,47836.0
2020-06-08 10:00:00,84.66,84.9,84.62,84.84,64943.0,68.2172,68.4106,68.185,68.3622,64943.0
2020-06-08 10:10:00,84.83,85.09,84.8,85.02,52483.0,68.3542,68.5637,68.33,68.5073,52483.0
2020-06-08 10:20:00,84.98,85.23,84.95,85.02,38120.0,68.475,68.6765,68.4509,68.5073,38120.0
2020-06-08 10:30:00,85.05,85.24,85.03,85.22,37023.0,68.5314,68.6845,68.5153,68.6684,37023.0
2020-06-08 10:40:00,85.24,85.65,85.24,85.63,38472.0,68.6845,69.0149,68.6845,68.9988,38472.0
2020-06-08 10:50:00,85.61,85.96,85.6,85.81,124267.0,68.9827,69.2647,68.9746,69.1438,124267.0
2020-06-08 11:00:00,85.8,85.88,85.67,85.88,37621.0,69.1358,69.2002,69.031,69.2002,37621.0
2020-06-08 11:10:00,85.85,86.02,85.76,85.93,62653.0,69.1761,69.3131,69.1036,69.2405,62653.0
2020-06-08 11:20:00,85.92,85.94,85.72,85.72,33577.0,69.2325,69.2486,69.0713,69.0713,33577.0
2020-06-08 11:30:00,85.74,85.79,85.63,85.63,37758.0,69.0874,69.1277,68.9988,68.9988,37758.0
2020-06-08 11:40:00,85.61,85.9,85.57,85.84,38930.0,68.9827,69.2164,68.9505,69.168,38930.0
2020-06-08 11:50:00,85.85,86.0,85.71,85.71,52296.0,69.1761,69.2969,69.0633,69.0633,52296.0
2020-06-08 12:00:00,85.69,85.69,85.54,85.6,31352.0,69.0471,69.0471,68.9263,68.9746,31352.0
2020-06-08 12:10:00,85.57,85.63,85.37,85.41,39597.0,68.9505,68.9988,68.7893,68.8215,39597.0
2020-06-08 12:20:00,85.4,85.42,85.17,85.22,21450.0,68.8135,68.8296,68.6281,68.6684,21450.0
2020-06-08 12:30:00,85.21,85.36,85.15,85.35,26881.0,68.6604,68.7812,68.612,68.7732,26881.0
2020-06-08 12:40:00,85.37,85.63,85.32,85.63,23530.0,68.7893,68.9988,68.749,68.9988,23530.0
2020-06-08 12:50:00,85.63,85.65,85.52,85.52,26271.0,68.9988,69.0149,68.9102,68.9102,26271.0
2020-06-08 13:00:00,85.53,85.59,85.51,85.59,20401.0,68.9182,68.9666,68.9021,68.9666,20401.0
2020-06-08 13:10:00,85.58,85.7,85.57,85.67,22708.0,68.9585,69.0552,68.9505,69.031,22708.0
2020-06-08 13:20:00,85.67,85.74,85.64,85.7,20312.0,69.031,69.0874,69.0069,69.0552,20312.0
2020-06-08 13:30:00,85.7,86.07,85.63,86.07,37559.0,69.0552,69.3533,68.9988,69.3533,37559.0
2020-06-08 13:40:00,86.07,86.11,85.97,85.97,20672.0,69.3533,69.3856,69.2728,69.2728,20672.0
2020-06-08 13:50:00,85.98,86.19,85.98,86.15,57745.0,69.2808,69.45,69.2808,69.4178,57745.0
2020-06-08 14:00:00,86.15,86.38,86.14,86.22,26298.0,69.4178,69.6031,69.4097,69.4742,26298.0
2020-06-08 14:10:00,86.22,86.25,86.09,86.13,98405.0,69.4742,69.4984,69.3695,69.4017,98405.0
2020-06-08 14:20:00,86.13,86.24,86.06,86.19,30125.0,69.4017,69.4903,69.3453,69.45,30125.0
2020-06-08 14:30:00,86.18,86.24,86.12,86.18,26712.0,69.442,69.4903,69.3936,69.442,26712.0
2020-06-08 14:40:00,86.18,86.18,85.98,86.01,21691.0,69.442,69.442,69.2808,69.305,21691.0
2020-06-08 14:50:00,86.01,86.02,85.85,86.02,36869.0,69.305,69.3131,69.1761,69.3131,36869.0
2020-06-08 15:00:00,86.0,86.11,85.97,86.05,41464.0,69.2969,69.3856,69.2728,69.3372,41464.0
2020-06-08 15:10:00,86.05,86.09,85.98,86.05,45528.0,69.3372,69.3695,69.2808,69.3372,45528.0
2020-06-08 15:20:00,86.06,86.11,85.8,85.81,46308.0,69.3453,69.3856,69.1358,69.1438,46308.0
2020-06-08 15:30:00,85.81,86.17,85.73,86.17,95955.0,69.1438,69.4339,69.0794,69.4339,95955.0
2020-06-08 15:40:00,86.16,86.43,86.16,86.41,110197.0,69.4259,69.6434,69.4259,69.6273,110197.0
2020-06-08 15:50:00,86.42,86.69,86.23,86.42,253214.0,69.6354,69.8529,69.4823,69.6354,253214.0
2020-06-09 09:30:00,85.8,85.87,85.31,85.68,105129.0,69.1358,69.1922,68.741,69.0391,105129.0
2020-06-09 09:40:00,85.71,85.76,85.06,85.15,84628.0,69.0633,69.1036,68.5395,68.612,84628.0
2020-06-09 09:50:00,85.11,85.28,84.95,84.98,61899.0,68.5798,68.7168,68.4509,68.475,61899.0
2020-06-09 10:00:00,85.0,85.33,84.86,85.28,56408.0,68.4912,68.7571,68.3784,68.7168,56408.0
2020-06-09 10:10:00,85.28,85.29,84.9,85.08,27015.0,68.7168,68.7248,68.4106,68.5556,27015.0
2020-06-09 10:20:00,85.11,85.11,84.86,84.99,59587.0,68.5798,68.5798,68.3784,68.4831,59587.0
2020-06-09 10:30:00,85.0,85.03,84.58,84.6,42047.0,68.4912,68.5153,68.1527,68.1688,42047.0
2020-06-09 10:40:00,84.61,85.12,84.58,85.1,38113.0,68.1769,68.5879,68.1527,68.5717,38113.0
2020-06-09 10:50:00,85.08,85.34,85.05,85.22,36994.0,68.5556,68.7651,68.5314,68.6684,36994.0
2020-06-09 11:00:00,85.17,85.26,84.81,84.84,33720.0,68.6281,68.7007,68.3381,68.3622,33720.0
2020-06-09 11:10:00,84.83,85.09,84.81,85.02,23780.0,68.3542,68.5637,68.3381,68.5073,23780.0
2020-06-09 11:20:00,85.04,85.31,85.04,85.28,37823.0,68.5234,68.741,68.5234,68.7168,37823.0
2020-06-09 11:30:00,85.28,85.4,85.02,85.05,26430.0,68.7168,68.8135,68.5073,68.5314,26430.0
2020-06-09 11:40:00,85.07,85.22,85.02,85.03,35641.0,68.5476,68.6684,68.5073,68.5153,35641.0
2020-06-09 11:50:00,85.01,85.29,84.93,85.26,21288.0,68.4992,68.7248,68.4348,68.7007,21288.0
2020-06-09 12:00:00,85.25,85.26,84.93,85.12,28673.0,68.6926,68.7007,68.4348,68.5879,28673.0
2020-06-09 12:10:00,85.09,85.14,85.01,85.01,20279.0,68.5637,68.604,68.4992,68.4992,20279.0
2020-06-09 12:20:00,84.98,85.22,84.97,85.12,21715.0,68.475,68.6684,68.467,68.5879,21715.0
2020-06-09 12:30:00,85.12,85.27,85.12,85.24,16704.0,68.5879,68.7087,68.5879,68.6845,16704.0
2020-06-09 12:40:00,85.23,85.31,85.16,85.22,15466.0,68.6765,68.741,68.6201,68.6684,15466.0
2020-06-09 12:50:00,85.22,85.32,85.18,85.31,19966.0,68.6684,68.749,68.6362,68.741,19966.0
2020-06-09 13:00:00,85.3,85.34,85.21,85.21,16137.0,68.7329,68.7651,68.6604,68.6604,16137.0
2020-06-09 13:10:00,85.21,85.34,85.18,85.34,17415.0,68.6604,68.7651,68.6362,68.7651,17415.0
2020-06-09 13:20:00,85.34,85.4,85.3,85.38,17440.0,68.7651,68.8135,68.7329,68.7974,17440.0
2020-06-09 13:30:00,85.37,85.59,85.36,85.55,17399.0,68.7893,68.9666,68.7812,68.9343,17399.0
2020-06-09 13:40:00,85.57,85.7,85.54,85.6,23292.0,68.9505,69.0552,68.9263,68.9746,23292.0
2020-06-09 13:50:00,85.61,85.73,85.6,85.65,18733.0,68.9827,69.0794,68.9746,69.0149,18733.0
2020-06-09 14:00:00,85.65,85.7,85.47,85.57,21112.0,69.0149,69.0552,68.8699,68.9505,21112.0
2020-06-09 14:10:00,85.58,85.64,85.53,85.53,22279.0,68.9585,69.0069,68.9182,68.9182,22279.0
2020-06-09 14:20:00,85.51,85.61,85.42,85.42,21171.0,68.9021,68.9827,68.8296,68.8296,21171.0
2020-06-09 14:30:00,85.4,85.52,85.35,85.45,25375.0,68.8135,68.9102,68.7732,68.8538,25375.0
2020-06-09 14:40:00,85.44,85.54,85.41,85.5,33122.0,68.8457,68.9263,68.8215,68.894,33122.0
2020-06-09 14:50:00,85.49,85.54,85.39,85.5,24515.0,68.886,68.9263,68.8054,68.894,24515.0
2020-06-09 15:00:00,85.51,85.56,85.37,85.43,31686.0,68.9021,68.9424,68.7893,68.8376,31686.0
2020-06-09 15:10:00,85.43,85.72,85.41,85.71,32577.0,68.8376,69.0713,68.8215,69.0633,32577.0
2020-06-09 15:20:00,85.69,85.8,85.68,85.76,37634.0,69.0471,69.1358,69.0391,69.1036,37634.0
2020-06-09 15:30:00,85.76,85.77,85.55,85.66,55187.0,69.1036,69.1116,68.9343,69.023,55187.0
2020-06-09 15:40:00,85.66,85.71,85.43,85.56,78128.0,69.023,69.0633,68.8376,68.9424,78128.0
2020-06-09 15:50:00,85.56,85.99,85.43,85.85,342757.0,68.9424,69.2889,68.8376,69.1761,342757.0
2020-06-10 09:30:00,85.92,86.68,85.92,86.44,127319.0,69.2325,69.8449,69.2325,69.6515,127319.0
2020-06-10 09:40:00,86.44,86.81,86.44,86.62,65799.0,69.6515,69.9496,69.6515,69.7965,65799.0
2020-06-10 09:50:00,86.62,86.76,86.43,86.74,87134.0,69.7965,69.9093,69.6434,69.8932,87134.0
2020-06-10 10:00:00,86.73,86.99,86.57,86.99,112954.0,69.8852,70.0947,69.7562,70.0947,112954.0
2020-06-10 10:10:00,86.97,86.97,86.38,86.5,148408.0,70.0785,70.0785,69.6031,69.6998,148408.0
2020-06-10 10:20:00,86.53,86.55,86.06,86.16,103156.0,69.724,69.7401,69.3453,69.4259,103156.0
2020-06-10 10:30:00,86.2,86.61,86.15,86.57,52758.0,69.4581,69.7885,69.4178,69.7562,52758.0
2020-06-10 10:40:00,86.59,86.74,86.51,86.54,68619.0,69.7723,69.8932,69.7079,69.7321,68619.0
2020-06-10 10:50:00,86.53,86.78,86.47,86.73,74907.0,69.724,69.9254,69.6757,69.8852,74907.0
2020-06-10 11:00:00,86.72,86.89,86.67,86.89,51642.0,69.8771,70.0141,69.8368,70.0141,51642.0
2020-06-10 11:10:00,86.9,87.03,86.81,87.0,92220.0,70.0221,70.1269,69.9496,70.1027,92220.0
2020-06-10 11:20:00,87.03,87.08,86.62,86.66,167443.0,70.1269,70.1672,69.7965,69.8288,167443.0
2020-06-10 11:30:00,86.67,86.85,86.45,86.82,82020.0,69.8368,69.9819,69.6595,69.9577,82020.0
2020-06-10 11:40:00,86.81,86.91,86.77,86.84,55048.0,69.9496,70.0302,69.9174,69.9738,55048.0
2020-06-10 11:50:00,86.87,86.9,86.65,86.65,71082.0,69.998,70.0221,69.8207,69.8207,71082.0
2020-06-10 12:00:00,86.65,86.82,86.6,86.73,51139.0,69.8207,69.9577,69.7804,69.8852,51139.0
2020-06-10 12:10:00,86.73,86.91,86.73,86.9,40312.0,69.8852,70.0302,69.8852,70.0221,40312.0
2020-06-10 12:20:00,86.92,87.04,86.92,87.03,32976.0,70.0383,70.1349,70.0383,70.1269,32976.0
2020-06-10 12:30:00,87.0,87.22,86.98,87.2,31792.0,70.1027,70.28,70.0866,70.2639,31792.0
2020-06-10 12:40:00,87.22,87.24,87.09,87.09,36321.0,70.28,70.2961,70.1752,70.1752,36321.0
2020-06-10 12:50:00,87.09,87.12,86.99,86.99,48881.0,70.1752,70.1994,70.0947,70.0947,48881.0
2020-06-10 13:00:00,86.99,87.07,86.93,87.02,70355.0,70.0947,70.1591,70.0463,70.1188,70355.0
2020-06-10 13:10:00,87.02,87.06,86.96,86.97,47553.0,70.1188,70.1511,70.0705,70.0785,47553.0
2020-06-10 13:20:00,86.97,86.99,86.8,86.81,63279.0,70.0785,70.0947,69.9416,69.9496,63279.0
2020-06-10 13:30:00,86.82,86.87,86.73,86.77,34405.0,69.9577,69.998,69.8852,69.9174,34405.0
2020-06-10 13:40:00,86.75,86.95,86.74,86.9,59947.0,69.9013,70.0624,69.8932,70.0221,59947.0
2020-06-10 13:50:00,86.91,86.91,86.73,86.75,58858.0,70.0302,70.0302,69.8852,69.9013,58858.0
2020-06-10 14:00:00,86.73,87.06,86.52,86.93,61284.0,69.8852,70.1511,69.7159,70.0463,61284.0
2020-06-10 14:10:00,86.9,87.19,86.87,87.13,37875.0,70.0221,70.2558,69.998,70.2075,37875.0
2020-06-10 14:20:00,87.11,87.15,86.92,87.01,45022.0,70.1914,70.2236,70.0383,70.1108,45022.0
2020-06-10 14:30:00,87.02,87.09,86.87,86.9,82638.0,70.1188,70.1752,69.998,70.0221,82638.0
2020-06-10 14:40:00,86.9,87.14,86.7,86.91,85090.0,70.0221,70.2155,69.861,70.0302,85090.0
2020-06-10 14:50:00,86.9,87.03,86.76,86.98,88051.0,70.0221,70.1269,69.9093,70.0866,88051.0
2020-06-10 15:00:00,86.95,87.14,86.77,87.03,77281.0,70.0624,70.2155,69.9174,70.1269,77281.0
2020-06-10 15:10:00,87.04,87.11,86.85,86.98,72607.0,70.1349,70.1914,69.9819,70.0866,72607.0
2020-06-10 15:20:00,86.95,87.19,86.76,87.19,70295.0,70.0624,70.2558,69.9093,70.2558,70295.0
2020-06-10 15:30:00,87.2,87.29,86.73,86.85,98373.0,70.2639,70.3364,69.8852,69.9819,98373.0
2020-06-10 15:40:00,86.83,86.94,86.7,86.79,192122.0,69.9657,70.0544,69.861,69.9335,192122.0
2020-06-10 15:50:00,86.78,87.02,86.69,87.0,476340.0,69.9254,70.1188,69.8529,70.1027,476340.0
2020-06-11 09:30:00,85.71,86.19,85.42,85.45,276619.0,69.0633,69.45,68.8296,68.8538,276619.0
2020-06-11 09:40:00,85.43,85.61,85.16,85.59,163335.0,68.8376,68.9827,68.6201,68.9666,163335.0
2020-06-11 09:50:00,85.62,85.88,85.56,85.58,159005.0,68.9907,69.2002,68.9424,68.9585,159005.0
2020-06-11 10:00:00,85.56,85.58,84.46,84.48,333570.0,68.9424,68.9585,68.056,68.0722,333570.0
2020-06-11 10:10:00,84.48,84.54,84.18,84.29,315116.0,68.0722,68.1205,67.8304,67.9191,315116.0
2020-06-11 10:20:00,84.3,84.6,84.17,84.58,169443.0,67.9271,68.1688,67.8224,68.1527,169443.0
2020-06-11 10:30:00,84.58,84.79,84.57,84.77,105896.0,68.1527,68.3219,68.1447,68.3058,105896.0
2020-06-11 10:40:00,84.78,84.83,84.56,84.68,124121.0,68.3139,68.3542,68.1366,68.2333,124121.0
2020-06-11 10:50:00,84.64,84.86,84.42,84.85,87866.0,68.2011,68.3784,68.0238,68.3703,87866.0
2020-06-11 11:00:00,84.8,85.22,84.76,85.12,97858.0,68.33,68.6684,68.2978,68.5879,97858.0
2020-06-11 11:10:00,85.13,85.19,84.77,84.99,68351.0,68.5959,68.6443,68.3058,68.4831,68351.0
2020-06-11 11:20:00,84.98,84.98,84.69,84.76,67613.0,68.475,68.475,68.2414,68.2978,67613.0
2020-06-11 11:30:00,84.75,84.86,84.69,84.72,51431.0,68.2897,68.3784,68.2414,68.2655,51431.0
2020-06-11 11:40:00,84.73,84.89,84.7,84.86,91014.0,68.2736,68.4025,68.2494,68.3784,91014.0
2020-06-11 11:50:00,84.85,85.09,84.8,85.09,72098.0,68.3703,68.5637,68.33,68.5637,72098.0
2020-06-11 12:00:00,85.07,85.08,84.63,84.69,46672.0,68.5476,68.5556,68.193,68.2414,46672.0
2020-06-11 12:10:00,84.67,84.8,84.61,84.68,63875.0,68.2253,68.33,68.1769,68.2333,63875.0
2020-06-11 12:20:00,84.68,84.74,84.32,84.32,81975.0,68.2333,68.2817,67.9432,67.9432,81975.0
2020-06-11 12:30:00,84.3,84.82,84.29,84.54,54285.0,67.9271,68.3461,67.9191,68.1205,54285.0
2020-06-11 12:40:00,84.55,84.61,84.43,84.48,96493.0,68.1286,68.1769,68.0319,68.0722,96493.0
2020-06-11 12:50:00,84.47,84.55,84.22,84.43,114549.0,68.0641,68.1286,67.8627,68.0319,114549.0
2020-06-11 13:00:00,84.41,84.8,84.39,84.75,76731.0,68.0158,68.33,67.9996,68.2897,76731.0
2020-06-11 13:10:00,84.75,84.83,84.65,84.75,77035.0,68.2897,68.3542,68.2091,68.2897,77035.0
2020-06-11 13:20:00,84.75,84.78,84.51,84.51,160441.0,68.2897,68.3139,68.0963,68.0963,160441.0
2020-06-11 13:30:00,84.52,84.53,84.16,84.26,81261.0,68.1044,68.1124,67.8143,67.8949,81261.0
2020-06-11 13:40:00,84.27,84.52,84.22,84.48,64455.0,67.9029,68.1044,67.8627,68.0722,64455.0
2020-06-11 13:50:00,84.43,84.62,84.35,84.49,45080.0,68.0319,68.185,67.9674,68.0802,45080.0
2020-06-11 14:00:00,84.45,84.59,84.33,84.44,142760.0,68.048,68.1608,67.9513,68.0399,142760.0
2020-06-11 14:10:00,84.43,84.58,84.36,84.54,82955.0,68.0319,68.1527,67.9755,68.1205,82955.0
2020-06-11 14:20:00,84.52,84.59,84.39,84.47,67526.0,68.1044,68.1608,67.9996,68.0641,67526.0
2020-06-11 14:30:00,84.5,84.5,83.99,84.19,109779.0,68.0883,68.0883,67.6773,67.8385,109779.0
2020-06-11 14:40:00,84.2,84.54,84.19,84.3,74800.0,67.8465,68.1205,67.8385,67.9271,74800.0
2020-06-11 14:50:00,84.29,84.45,84.24,84.43,99089.0,67.9191,68.048,67.8788,68.0319,99089.0
2020-06-11 15:00:00,84.43,84.57,84.3,84.55,96138.0,68.0319,68.1447,67.9271,68.1286,96138.0
2020-06-11 15:10:00,84.55,84.62,84.22,84.47,158683.0,68.1286,68.185,67.8627,68.0641,158683.0
2020-06-11 15:20:00,84.46,84.5,84.22,84.3,131135.0,68.056,68.0883,67.8627,67.9271,131135.0
2020-06-11 15:30:00,84.29,84.51,84.19,84.38,201186.0,67.9191,68.0963,67.8385,67.9916,201186.0
2020-06-11 15:40:00,84.36,84.79,84.29,84.34,281272.0,67.9755,68.3219,67.9191,67.9593,281272.0
2020-06-11 15:50:00,84.33,84.39,83.77,84.0,547057.0,67.9513,67.9996,67.5001,67.6854,547057.0
2020-06-12 09:30:00,85.7,85.87,84.67,84.95,121282.0,69.0552,69.1922,68.2253,68.4509,121282.0
2020-06-12 09:40:00,84.96,85.3,84.88,85.09,65934.0,68.4589,68.7329,68.3945,68.5637,65934.0
2020-06-12 09:50:00,85.09,85.37,85.04,85.31,50478.0,68.5637,68.7893,68.5234,68.741,50478.0
2020-06-12 10:00:00,85.32,85.38,85.01,85.08,83667.0,68.749,68.7974,68.4992,68.5556,83667.0
2020-06-12 10:10:00,85.09,85.09,84.81,85.07,78885.0,68.5637,68.5637,68.3381,68.5476,78885.0
2020-06-12 10:20:00,85.09,85.11,84.72,84.77,27152.0,68.5637,68.5798,68.2655,68.3058,27152.0
2020-06-12 10:30:00,84.77,84.95,84.54,84.54,43140.0,68.3058,68.4509,68.1205,68.1205,43140.0
2020-06-12 10:40:00,84.58,84.85,84.54,84.66,34343.0,68.1527,68.3703,68.1205,68.2172,34343.0
2020-06-12 10:50:00,84.67,84.72,84.5,84.62,28102.0,68.2253,68.2655,68.0883,68.185,28102.0
2020-06-12 11:00:00,84.64,84.7,84.17,84.43,51838.0,68.2011,68.2494,67.8224,68.0319,51838.0
2020-06-12 11:10:00,84.47,84.49,83.91,83.97,52686.0,68.0641,68.0802,67.6129,67.6612,52686.0
2020-06-12 11:20:00,84.0,84.32,83.88,84.26,60706.0,67.6854,67.9432,67.5887,67.8949,60706.0
2020-06-12 11:30:00,84.27,84.59,84.06,84.44,66330.0,67.9029,68.1608,67.7337,68.0399,66330.0
2020-06-12 11:40:00,84.47,84.47,84.13,84.16,74266.0,68.0641,68.0641,67.7901,67.8143,74266.0
2020-06-12 11:50:00,84.19,84.4,83.92,84.37,50915.0,67.8385,68.0077,67.6209,67.9835,50915.0
2020-06-12 12:00:00,84.36,84.52,84.21,84.45,28334.0,67.9755,68.1044,67.8546,68.048,28334.0
2020-06-12 12:10:00,84.44,84.5,84.22,84.37,72695.0,68.0399,68.0883,67.8627,67.9835,72695.0
2020-06-12 12:20:00,84.35,84.43,84.08,84.22,80190.0,67.9674,68.0319,67.7498,67.8627,80190.0
2020-06-12 12:30:00,84.22,84.23,83.93,83.96,88297.0,67.8627,67.8707,67.629,67.6532,88297.0
2020-06-12 12:40:00,83.97,84.14,83.86,83.9,72394.0,67.6612,67.7982,67.5726,67.6048,72394.0
2020-06-12 12:50:00,83.91,84.1,83.91,83.98,42546.0,67.6129,67.766,67.6129,67.6693,42546.0
2020-06-12 13:00:00,84.0,84.0,83.68,83.9,114280.0,67.6854,67.6854,67.4275,67.6048,114280.0
2020-06-12 13:10:00,83.87,84.01,83.84,83.95,136899.0,67.5806,67.6934,67.5565,67.6451,136899.0
2020-06-12 13:20:00,83.95,83.97,83.56,83.67,98114.0,67.6451,67.6612,67.3308,67.4195,98114.0
2020-06-12 13:30:00,83.68,83.77,83.43,83.53,150406.0,67.4275,67.5001,67.2261,67.3067,150406.0
2020-06-12 13:40:00,83.52,83.96,83.1,83.1,435204.0,67.2986,67.6532,66.9602,66.9602,435204.0
2020-06-12 13:50:00,83.1,83.14,82.56,82.59,143007.0,66.9602,66.9924,66.5251,66.5492,143007.0
2020-06-12 14:00:00,82.6,82.93,82.38,82.41,66776.0,66.5573,66.8232,66.38,66.4042,66776.0
2020-06-12 14:10:00,82.44,82.99,82.44,82.92,119732.0,66.4284,66.8715,66.4284,66.8151,119732.0
2020-06-12 14:20:00,82.93,83.12,82.82,83.09,81561.0,66.8232,66.9763,66.7346,66.9521,81561.0
2020-06-12 14:30:00,83.11,83.47,83.05,83.08,44132.0,66.9682,67.2583,66.9199,66.9441,44132.0
2020-06-12 14:40:00,83.08,83.31,82.97,83.12,44557.0,66.9441,67.1294,66.8554,66.9763,44557.0
2020-06-12 14:50:00,83.13,83.33,83.03,83.22,58232.0,66.9844,67.1455,66.9038,67.0569,58232.0
2020-06-12 15:00:00,83.21,83.48,83.2,83.35,66399.0,67.0488,67.2664,67.0408,67.1616,66399.0
2020-06-12 15:10:00,83.34,83.53,83.08,83.25,70613.0,67.1536,67.3067,66.9441,67.081,70613.0
2020-06-12 15:20:00,83.24,83.26,82.67,82.79,94551.0,67.073,67.0891,66.6137,66.7104,94551.0
2020-06-12 15:30:00,82.79,82.95,82.6,82.83,211058.0,66.7104,66.8393,66.5573,66.7426,211058.0
2020-06-12 15:40:00,82.85,83.26,82.7,83.25,173621.0,66.7587,67.0891,66.6379,67.081,173621.0
2020-06-12 15:50:00,83.28,83.43,82.9,83.15,299516.0,67.1052,67.2261,66.799,67.0005,299516.0
2020-06-15 09:30:00,82.06,82.07,80.97,81.21,172831.0,66.1222,66.1302,65.2439,65.4373,172831.0
2020-06-15 09:40:00,81.26,81.52,81.2,81.27,49297.0,65.4775,65.6871,65.4292,65.4856,49297.0
2020-06-15 09:50:00,81.23,81.93,81.21,81.85,60102.0,65.4534,66.0174,65.4373,65.953,60102.0
2020-06-15 10:00:00,81.87,82.25,81.79,82.12,50690.0,65.9691,66.2753,65.9046,66.1705,50690.0
2020-06-15 10:10:00,82.13,82.36,81.92,81.98,34954.0,66.1786,66.3639,66.0094,66.0577,34954.0
2020-06-15 10:20:00,82.0,82.32,81.59,82.27,142769.0,66.0738,66.3317,65.7435,66.2914,142769.0
2020-06-15 10:30:00,82.25,82.74,81.92,82.05,165211.0,66.2753,66.6701,66.0094,66.1141,165211.0
2020-06-15 10:40:00,82.06,82.34,81.84,82.19,76662.0,66.1222,66.3478,65.9449,66.2269,76662.0
2020-06-15 10:50:00,82.17,82.6,82.1,82.44,83979.0,66.2108,66.5573,66.1544,66.4284,83979.0
2020-06-15 11:00:00,82.47,83.03,82.42,82.97,102584.0,66.4525,66.9038,66.4123,66.8554,102584.0
2020-06-15 11:10:00,82.99,83.27,82.91,83.24,125697.0,66.8715,67.0972,66.8071,67.073,125697.0
2020-06-15 11:20:00,83.23,83.51,83.19,83.45,116891.0,67.0649,67.2906,67.0327,67.2422,116891.0
2020-06-15 11:30:00,83.44,83.75,83.35,83.68,102730.0,67.2341,67.4839,67.1616,67.4275,102730.0
2020-06-15 11:40:00,83.69,83.78,83.43,83.65,150440.0,67.4356,67.5081,67.2261,67.4034,150440.0
2020-06-15 11:50:00,83.64,84.02,83.62,83.92,147073.0,67.3953,67.7015,67.3792,67.6209,147073.0
2020-06-15 12:00:00,83.92,84.19,83.88,84.09,91983.0,67.6209,67.8385,67.5887,67.7579,91983.0
2020-06-15 12:10:00,84.07,84.13,83.9,84.13,68456.0,67.7418,67.7901,67.6048,67.7901,68456.0
2020-06-15 12:20:00,84.09,84.14,83.89,83.98,71328.0,67.7579,67.7982,67.5967,67.6693,71328.0
2020-06-15 12:30:00,83.98,84.04,83.83,83.88,30100.0,67.6693,67.7176,67.5484,67.5887,30100.0
2020-06-15 12:40:00,83.88,84.03,83.81,83.88,48531.0,67.5887,67.7096,67.5323,67.5887,48531.0
2020-06-15 12:50:00,83.88,84.11,83.84,84.03,46629.0,67.5887,67.774,67.5565,67.7096,46629.0
2020-06-15 13:00:00,84.04,84.06,83.93,84.06,37028.0,67.7176,67.7337,67.629,67.7337,37028.0
2020-06-15 13:10:00,84.08,84.19,84.0,84.0,37586.0,67.7498,67.8385,67.6854,67.6854,37586.0
2020-06-15 13:20:00,84.01,84.08,83.94,84.02,39368.0,67.6934,67.7498,67.637,67.7015,39368.0
2020-06-15 13:30:00,84.01,84.09,83.94,84.0,53281.0,67.6934,67.7579,67.637,67.6854,53281.0
2020-06-15 13:40:00,84.0,84.03,83.81,83.81,38189.0,67.6854,67.7096,67.5323,67.5323,38189.0
2020-06-15 13:50:00,83.79,83.8,83.48,83.48,40543.0,67.5162,67.5242,67.2664,67.2664,40543.0
2020-06-15 14:00:00,83.49,84.21,83.49,84.05,80173.0,67.2744,67.8546,67.2744,67.7257,80173.0
2020-06-15 14:10:00,84.02,84.43,84.01,84.43,44924.0,67.7015,68.0319,67.6934,68.0319,44924.0
2020-06-15 14:20:00,84.42,84.56,84.33,84.4,53191.0,68.0238,68.1366,67.9513,68.0077,53191.0
2020-06-15 14:30:00,84.41,84.48,84.11,84.15,71328.0,68.0158,68.0722,67.774,67.8062,71328.0
2020-06-15 14:40:00,84.17,84.24,83.99,84.05,52574.0,67.8224,67.8788,67.6773,67.7257,52574.0
2020-06-15 14:50:00,84.04,84.06,83.92,84.0,62624.0,67.7176,67.7337,67.6209,67.6854,62624.0
2020-06-15 15:00:00,84.02,84.3,84.0,84.17,69038.0,67.7015,67.9271,67.6854,67.8224,69038.0
2020-06-15 15:10:00,84.19,84.31,84.08,84.23,81334.0,67.8385,67.9352,67.7498,67.8707,81334.0
2020-06-15 15:20:00,84.23,84.27,83.84,83.87,149520.0,67.8707,67.9029,67.5565,67.5806,149520.0
2020-06-15 15:30:00,83.88,83.94,83.57,83.92,125408.0,67.5887,67.637,67.3389,67.6209,125408.0
2020-06-15 15:40:00,83.92,84.15,83.78,84.02,131397.0,67.6209,67.8062,67.5081,67.7015,131397.0
2020-06-15 15:50:00,84.03,84.14,83.87,84.06,386082.0,67.7096,67.7982,67.5806,67.7337,386082.0
2020-06-16 09:30:00,85.82,86.39,85.59,85.94,127789.0,69.1519,69.6112,68.9666,69.2486,127789.0
2020-06-16 09:40:00,85.97,86.16,85.67,85.67,74528.0,69.2728,69.4259,69.031,69.031,74528.0
2020-06-16 09:50:00,85.67,86.0,85.59,85.96,134816.0,69.031,69.2969,68.9666,69.2647,134816.0
2020-06-16 10:00:00,85.96,86.23,85.88,86.04,164556.0,69.2647,69.4823,69.2002,69.3292,164556.0
2020-06-16 10:10:00,86.03,86.07,85.76,86.07,58493.0,69.3211,69.3533,69.1036,69.3533,58493.0
2020-06-16 10:20:00,86.04,86.05,85.64,85.87,47771.0,69.3292,69.3372,69.0069,69.1922,47771.0
2020-06-16 10:30:00,85.87,86.05,85.25,85.45,70882.0,69.1922,69.3372,68.6926,68.8538,70882.0
2020-06-16 10:40:00,85.4,85.7,85.27,85.69,139473.0,68.8135,69.0552,68.7087,69.0471,139473.0
2020-06-16 10:50:00,85.66,85.66,85.02,85.18,110322.0,69.023,69.023,68.5073,68.6362,110322.0
2020-06-16 11:00:00,85.16,85.59,84.92,85.56,119120.0,68.6201,68.9666,68.4267,68.9424,119120.0
2020-06-16 11:10:00,85.53,85.69,85.39,85.59,67747.0,68.9182,69.0471,68.8054,68.9666,67747.0
2020-06-16 11:20:00,85.51,85.93,85.35,85.88,68974.0,68.9021,69.2405,68.7732,69.2002,68974.0
2020-06-16 11:30:00,85.88,86.07,85.73,85.85,54891.0,69.2002,69.3533,69.0794,69.1761,54891.0
2020-06-16 11:40:00,85.84,85.87,85.53,85.75,54184.0,69.168,69.1922,68.9182,69.0955,54184.0
2020-06-16 11:50:00,85.78,85.83,85.32,85.36,43071.0,69.1197,69.16,68.749,68.7812,43071.0
2020-06-16 12:00:00,85.37,85.45,85.06,85.17,38821.0,68.7893,68.8538,68.5395,68.6281,38821.0
2020-06-16 12:10:00,85.19,85.49,85.14,85.46,72607.0,68.6443,68.886,68.604,68.8618,72607.0
2020-06-16 12:20:00,85.5,85.55,85.37,85.41,38320.0,68.894,68.9343,68.7893,68.8215,38320.0
2020-06-16 12:30:00,85.39,85.85,85.39,85.84,29165.0,68.8054,69.1761,68.8054,69.168,29165.0
2020-06-16 12:40:00,85.85,85.94,85.72,85.73,25016.0,69.1761,69.2486,69.0713,69.0794,25016.0
2020-06-16 12:50:00,85.75,86.07,85.75,86.03,45120.0,69.0955,69.3533,69.0955,69.3211,45120.0
2020-06-16 13:00:00,86.06,86.2,85.99,86.0,30363.0,69.3453,69.4581,69.2889,69.2969,30363.0
2020-06-16 13:10:00,86.01,86.13,85.98,86.03,24277.0,69.305,69.4017,69.2808,69.3211,24277.0
2020-06-16 13:20:00,86.01,86.09,85.97,86.0,27648.0,69.305,69.3695,69.2728,69.2969,27648.0
2020-06-16 13:30:00,86.0,86.07,85.92,86.05,56370.0,69.2969,69.3533,69.2325,69.3372,56370.0
2020-06-16 13:40:00,86.05,86.3,86.04,86.27,45905.0,69.3372,69.5387,69.3292,69.5145,45905.0
2020-06-16 13:50:00,86.28,86.32,85.83,86.01,49732.0,69.5226,69.5548,69.16,69.305,49732.0
2020-06-16 14:00:00,86.02,86.17,86.02,86.09,26005.0,69.3131,69.4339,69.3131,69.3695,26005.0
2020-06-16 14:10:00,86.1,86.24,86.0,86.08,38875.0,69.3775,69.4903,69.2969,69.3614,38875.0
2020-06-16 14:20:00,86.09,86.15,85.68,85.9,55655.0,69.3695,69.4178,69.0391,69.2164,55655.0
2020-06-16 14:30:00,85.91,86.16,85.9,86.02,70900.0,69.2244,69.4259,69.2164,69.3131,70900.0
2020-06-16 14:40:00,86.03,86.03,85.72,85.91,58567.0,69.3211,69.3211,69.0713,69.2244,58567.0
2020-06-16 14:50:00,85.9,85.96,85.7,85.82,80335.0,69.2164,69.2647,69.0552,69.1519,80335.0
2020-06-16 15:00:00,85.84,85.92,85.52,85.53,72850.0,69.168,69.2325,68.9102,68.9182,72850.0
2020-06-16 15:10:00,85.52,85.7,85.0,85.08,87156.0,68.9102,69.0552,68.4912,68.5556,87156.0
2020-06-16 15:20:00,85.08,85.59,84.94,85.07,579976.0,68.5556,68.9666,68.4428,68.5476,579976.0
2020-06-16 15:30:00,85.07,85.32,85.01,85.05,64572.0,68.5476,68.749,68.4992,68.5314,64572.0
2020-06-16 15:40:00,85.06,85.16,84.7,84.9,99204.0,68.5395,68.6201,68.2494,68.4106,99204.0
2020-06-16 15:50:00,84.84,84.99,84.46,84.99,274982.0,68.3622,68.4831,68.056,68.4831,274982.0
2020-06-17 09:30:00,85.12,85.13,83.91,83.98,99857.0,68.5879,68.5959,67.6129,67.6693,99857.0
2020-06-17 09:40:00,84.01,84.53,83.91,84.51,59683.0,67.6934,68.1124,67.6129,68.0963,59683.0
2020-06-17 09:50:00,84.51,84.59,84.03,84.21,55974.0,68.0963,68.1608,67.7096,67.8546,55974.0
2020-06-17 10:00:00,84.2,84.2,83.87,84.06,68742.0,67.8465,67.8465,67.5806,67.7337,68742.0
2020-06-17 10:10:00,84.06,84.25,83.73,83.83,42759.0,67.7337,67.8868,67.4678,67.5484,42759.0
2020-06-17 10:20:00,83.77,84.01,83.7,83.8,40930.0,67.5001,67.6934,67.4436,67.5242,40930.0
2020-06-17 10:30:00,83.8,84.18,83.73,84.06,42329.0,67.5242,67.8304,67.4678,67.7337,42329.0
2020-06-17 10:40:00,84.1,84.15,83.95,84.13,35730.0,67.766,67.8062,67.6451,67.7901,35730.0
2020-06-17 10:50:00,84.13,84.14,83.9,84.01,80112.0,67.7901,67.7982,67.6048,67.6934,80112.0
2020-06-17 11:00:00,84.03,84.2,83.92,84.16,24397.0,67.7096,67.8465,67.6209,67.8143,24397.0
2020-06-17 11:10:00,84.14,84.15,83.74,83.76,40652.0,67.7982,67.8062,67.4759,67.492,40652.0
2020-06-17 11:20:00,83.74,83.9,83.66,83.88,41152.0,67.4759,67.6048,67.4114,67.5887,41152.0
2020-06-17 11:30:00,83.88,84.09,83.84,84.01,36579.0,67.5887,67.7579,67.5565,67.6934,36579.0
2020-06-17 11:40:00,84.01,84.1,83.91,83.92,22576.0,67.6934,67.766,67.6129,67.6209,22576.0
2020-06-17 11:50:00,83.94,84.07,83.87,84.0,29642.0,67.637,67.7418,67.5806,67.6854,29642.0
2020-06-17 12:00:00,84.01,84.01,83.89,83.97,20742.0,67.6934,67.6934,67.5967,67.6612,20742.0
2020-06-17 12:10:00,83.99,84.02,83.88,83.92,23670.0,67.6773,67.7015,67.5887,67.6209,23670.0
2020-06-17 12:20:00,83.93,84.11,83.84,84.05,32577.0,67.629,67.774,67.5565,67.7257,32577.0
2020-06-17 12:30:00,84.02,84.22,84.01,84.13,28051.0,67.7015,67.8627,67.6934,67.7901,28051.0
2020-06-17 12:40:00,84.12,84.22,84.06,84.18,21799.0,67.7821,67.8627,67.7337,67.8304,21799.0
2020-06-17 12:50:00,84.17,84.26,84.12,84.25,20895.0,67.8224,67.8949,67.7821,67.8868,20895.0
2020-06-17 13:00:00,84.26,84.41,84.23,84.35,19677.0,67.8949,68.0158,67.8707,67.9674,19677.0
2020-06-17 13:10:00,84.35,84.42,84.32,84.34,16367.0,67.9674,68.0238,67.9432,67.9593,16367.0
2020-06-17 13:20:00,84.36,84.42,84.32,84.37,16908.0,67.9755,68.0238,67.9432,67.9835,16908.0
2020-06-17 13:30:00,84.36,84.51,84.35,84.49,25935.0,67.9755,68.0963,67.9674,68.0802,25935.0
2020-06-17 13:40:00,84.5,84.57,84.4,84.56,28844.0,68.0883,68.1447,68.0077,68.1366,28844.0
2020-06-17 13:50:00,84.57,84.65,84.46,84.55,19421.0,68.1447,68.2091,68.056,68.1286,19421.0
2020-06-17 14:00:00,84.55,84.63,84.39,84.6,22215.0,68.1286,68.193,67.9996,68.1688,22215.0
2020-06-17 14:10:00,84.59,84.71,84.43,84.43,22852.0,68.1608,68.2575,68.0319,68.0319,22852.0
2020-06-17 14:20:00,84.42,84.64,84.42,84.58,17369.0,68.0238,68.2011,68.0238,68.1527,17369.0
2020-06-17 14:30:00,84.59,84.62,84.44,84.47,26473.0,68.1608,68.185,68.0399,68.0641,26473.0
2020-06-17 14:40:00,84.48,84.66,84.47,84.53,30133.0,68.0722,68.2172,68.0641,68.1124,30133.0
2020-06-17 14:50:00,84.52,84.63,84.35,84.35,18417.0,68.1044,68.193,67.9674,67.9674,18417.0
2020-06-17 15:00:00,84.33,84.46,84.25,84.41,22892.0,67.9513,68.056,67.8868,68.0158,22892.0
2020-06-17 15:10:00,84.42,84.42,84.27,84.36,30705.0,68.0238,68.0238,67.9029,67.9755,30705.0
2020-06-17 15:20:00,84.36,84.4,84.16,84.28,36786.0,67.9755,68.0077,67.8143,67.911,36786.0
2020-06-17 15:30:00,84.28,84.38,84.15,84.3,47186.0,67.911,67.9916,67.8062,67.9271,47186.0
2020-06-17 15:40:00,84.29,84.29,83.92,83.93,103035.0,67.9191,67.9191,67.6209,67.629,103035.0
2020-06-17 15:50:00,83.92,84.26,83.9,84.15,225553.0,67.6209,67.8949,67.6048,67.8062,225553.0
2020-06-18 09:30:00,83.59,84.38,83.5,84.33,100877.0,67.355,67.9916,67.2825,67.9513,100877.0
2020-06-18 09:40:00,84.34,84.42,84.22,84.42,33255.0,67.9593,68.0238,67.8627,68.0238,33255.0
2020-06-18 09:50:00,84.42,84.46,84.26,84.38,28050.0,68.0238,68.056,67.8949,67.9916,28050.0
2020-06-18 10:00:00,84.4,84.71,84.4,84.48,50820.0,68.0077,68.2575,68.0077,68.0722,50820.0
2020-06-18 10:10:00,84.5,84.52,83.91,83.95,66381.0,68.0883,68.1044,67.6129,67.6451,66381.0
2020-06-18 10:20:00,83.95,83.95,83.63,83.7,144898.0,67.6451,67.6451,67.3872,67.4436,144898.0
2020-06-18 10:30:00,83.74,84.03,83.54,83.95,43898.0,67.4759,67.7096,67.3147,67.6451,43898.0
2020-06-18 10:40:00,83.94,84.22,83.87,84.14,33788.0,67.637,67.8627,67.5806,67.7982,33788.0
2020-06-18 10:50:00,84.17,84.22,83.9,84.11,33430.0,67.8224,67.8627,67.6048,67.774,33430.0
2020-06-18 11:00:00,84.16,84.23,84.01,84.23,23108.0,67.8143,67.8707,67.6934,67.8707,23108.0
2020-06-18 11:10:00,84.22,84.39,84.18,84.33,18150.0,67.8627,67.9996,67.8304,67.9513,18150.0
2020-06-18 11:20:00,84.33,84.36,84.18,84.22,30968.0,67.9513,67.9755,67.8304,67.8627,30968.0
2020-06-18 11:30:00,84.24,84.32,84.14,84.17,25369.0,67.8788,67.9432,67.7982,67.8224,25369.0
2020-06-18 11:40:00,84.16,84.31,84.14,84.15,19062.0,67.8143,67.9352,67.7982,67.8062,19062.0
2020-06-18 11:50:00,84.15,84.15,84.06,84.08,22794.0,67.8062,67.8062,67.7337,67.7498,22794.0
2020-06-18 12:00:00,84.08,84.17,84.03,84.11,37099.0,67.7498,67.8224,67.7096,67.774,37099.0
2020-06-18 12:10:00,84.1,84.15,84.02,84.08,26051.0,67.766,67.8062,67.7015,67.7498,26051.0
2020-06-18 12:20:00,84.08,84.15,84.02,84.05,46717.0,67.7498,67.8062,67.7015,67.7257,46717.0
2020-06-18 12:30:00,84.06,84.08,83.94,84.02,50903.0,67.7337,67.7498,67.637,67.7015,50903.0
2020-06-18 12:40:00,84.03,84.11,83.94,84.08,21215.0,67.7096,67.774,67.637,67.7498,21215.0
2020-06-18 12:50:00,84.08,84.16,84.07,84.1,22173.0,67.7498,67.8143,67.7418,67.766,22173.0
2020-06-18 13:00:00,84.11,84.28,84.05,84.13,22287.0,67.774,67.911,67.7257,67.7901,22287.0
2020-06-18 13:10:00,84.11,84.19,84.08,84.12,16130.0,67.774,67.8385,67.7498,67.7821,16130.0
2020-06-18 13:20:00,84.13,84.2,84.08,84.19,16303.0,67.7901,67.8465,67.7498,67.8385,16303.0
2020-06-18 13:30:00,84.18,84.28,84.12,84.28,15555.0,67.8304,67.911,67.7821,67.911,15555.0
2020-06-18 13:40:00,84.27,84.28,84.16,84.16,22862.0,67.9029,67.911,67.8143,67.8143,22862.0
2020-06-18 13:50:00,84.16,84.27,84.16,84.24,15262.0,67.8143,67.9029,67.8143,67.8788,15262.0
2020-06-18 14:00:00,84.23,84.25,83.96,84.0,52667.0,67.8707,67.8868,67.6532,67.6854,52667.0
2020-06-18 14:10:00,84.01,84.1,83.98,84.06,23506.0,67.6934,67.766,67.6693,67.7337,23506.0
2020-06-18 14:20:00,84.09,84.16,84.09,84.1,20683.0,67.7579,67.8143,67.7579,67.766,20683.0
2020-06-18 14:30:00,84.09,84.28,84.03,84.2,31266.0,67.7579,67.911,67.7096,67.8465,31266.0
2020-06-18 14:40:00,84.21,84.25,84.11,84.11,22649.0,67.8546,67.8868,67.774,67.774,22649.0
2020-06-18 14:50:00,84.1,84.15,84.0,84.0,34145.0,67.766,67.8062,67.6854,67.6854,34145.0
2020-06-18 15:00:00,84.02,84.05,83.91,84.03,52143.0,67.7015,67.7257,67.6129,67.7096,52143.0
2020-06-18 15:10:00,84.03,84.03,83.79,83.85,53484.0,67.7096,67.7096,67.5162,67.5645,53484.0
2020-06-18 15:20:00,83.85,83.99,83.83,83.9,70441.0,67.5645,67.6773,67.5484,67.6048,70441.0
2020-06-18 15:30:00,83.91,84.14,83.87,84.08,76184.0,67.6129,67.7982,67.5806,67.7498,76184.0
2020-06-18 15:40:00,84.08,84.22,84.02,84.21,71803.0,67.7498,67.8627,67.7015,67.8546,71803.0
2020-06-18 15:50:00,84.22,84.66,84.15,84.53,232529.0,67.8627,68.2172,67.8062,68.1124,232529.0
2020-06-19 09:30:00,85.66,85.79,84.69,85.2,808915.0,69.023,69.1277,68.2414,68.6523,808915.0
2020-06-19 09:40:00,85.19,85.35,84.94,85.15,43169.0,68.6443,68.7732,68.4428,68.612,43169.0
2020-06-19 09:50:00,85.15,85.3,84.63,84.7,45555.0,68.612,68.7329,68.193,68.2494,45555.0
2020-06-19 10:00:00,84.71,84.82,84.35,84.36,48961.0,68.2575,68.3461,67.9674,67.9755,48961.0
2020-06-19 10:10:00,84.36,84.62,84.32,84.46,45962.0,67.9755,68.185,67.9432,68.056,45962.0
2020-06-19 10:20:00,84.44,84.78,84.36,84.62,78399.0,68.0399,68.3139,67.9755,68.185,78399.0
2020-06-19 10:30:00,84.63,84.64,84.34,84.48,67171.0,68.193,68.2011,67.9593,68.0722,67171.0
2020-06-19 10:40:00,84.45,84.47,84.26,84.33,69057.0,68.048,68.0641,67.8949,67.9513,69057.0
2020-06-19 10:50:00,84.33,84.38,84.16,84.17,100865.0,67.9513,67.9916,67.8143,67.8224,100865.0
2020-06-19 11:00:00,84.19,84.34,84.09,84.22,62254.0,67.8385,67.9593,67.7579,67.8627,62254.0
2020-06-19 11:10:00,84.21,84.26,83.98,84.03,62941.0,67.8546,67.8949,67.6693,67.7096,62941.0
2020-06-19 11:20:00,84.02,84.05,83.86,83.92,46469.0,67.7015,67.7257,67.5726,67.6209,46469.0
2020-06-19 11:30:00,83.9,84.01,83.88,83.93,37982.0,67.6048,67.6934,67.5887,67.629,37982.0
2020-06-19 11:40:00,83.94,84.0,83.83,83.9,41413.0,67.637,67.6854,67.5484,67.6048,41413.0
2020-06-19 11:50:00,83.9,83.97,83.78,83.84,36897.0,67.6048,67.6612,67.5081,67.5565,36897.0
2020-06-19 12:00:00,83.85,83.87,83.66,83.73,40882.0,67.5645,67.5806,67.4114,67.4678,40882.0
2020-06-19 12:10:00,83.72,83.8,83.23,83.26,60558.0,67.4598,67.5242,67.0649,67.0891,60558.0
2020-06-19 12:20:00,83.29,83.49,83.19,83.49,45142.0,67.1133,67.2744,67.0327,67.2744,45142.0
2020-06-19 12:30:00,83.48,83.55,83.26,83.26,52143.0,67.2664,67.3228,67.0891,67.0891,52143.0
2020-06-19 12:40:00,83.27,83.39,83.11,83.29,70359.0,67.0972,67.1939,66.9682,67.1133,70359.0
2020-06-19 12:50:00,83.29,83.63,83.24,83.6,37754.0,67.1133,67.3872,67.073,67.3631,37754.0
2020-06-19 13:00:00,83.58,83.63,83.46,83.54,34718.0,67.347,67.3872,67.2503,67.3147,34718.0
2020-06-19 13:10:00,83.57,83.72,83.43,83.47,31841.0,67.3389,67.4598,67.2261,67.2583,31841.0
2020-06-19 13:20:00,83.47,83.55,83.42,83.48,37593.0,67.2583,67.3228,67.218,67.2664,37593.0
2020-06-19 13:30:00,83.47,83.47,83.23,83.31,49522.0,67.2583,67.2583,67.0649,67.1294,49522.0
2020-06-19 13:40:00,83.31,83.49,83.3,83.46,79706.0,67.1294,67.2744,67.1213,67.2503,79706.0
2020-06-19 13:50:00,83.45,83.55,83.29,83.29,36277.0,67.2422,67.3228,67.1133,67.1133,36277.0
2020-06-19 14:00:00,83.29,83.58,83.26,83.39,47663.0,67.1133,67.347,67.0891,67.1939,47663.0
2020-06-19 14:10:00,83.37,83.37,83.09,83.09,59578.0,67.1777,67.1777,66.9521,66.9521,59578.0
2020-06-19 14:20:00,83.1,83.33,83.08,83.3,53068.0,66.9602,67.1455,66.9441,67.1213,53068.0
2020-06-19 14:30:00,83.29,83.59,83.23,83.5,62654.0,67.1133,67.355,67.0649,67.2825,62654.0
2020-06-19 14:40:00,83.5,83.6,83.45,83.51,52246.0,67.2825,67.3631,67.2422,67.2906,52246.0
2020-06-19 14:50:00,83.51,83.78,83.47,83.64,56269.0,67.2906,67.5081,67.2583,67.3953,56269.0
2020-06-19 15:00:00,83.64,83.78,83.6,83.67,52294.0,67.3953,67.5081,67.3631,67.4195,52294.0
2020-06-19 15:10:00,83.67,84.12,83.65,84.08,81485.0,67.4195,67.7821,67.4034,67.7498,81485.0
2020-06-19 15:20:00,84.07,84.07,83.79,83.83,80213.0,67.7418,67.7418,67.5162,67.5484,80213.0
2020-06-19 15:30:00,83.84,83.88,83.52,83.56,131927.0,67.5565,67.5887,67.2986,67.3308,131927.0
2020-06-19 15:40:00,83.55,83.55,82.45,82.58,368441.0,67.3228,67.3228,66.4364,66.5412,368441.0
2020-06-19 15:50:00,82.52,82.75,81.9,82.41,1377166.0,66.4928,66.6782,65.9932,66.4042,1377166.0
2020-06-22 09:30:00,82.13,82.27,81.64,82.07,249462.0,66.1786,66.2914,65.7837,66.1302,249462.0
2020-06-22 09:40:00,82.08,82.68,82.0,82.68,65064.0,66.1383,66.6218,66.0738,66.6218,65064.0
2020-06-22 09:50:00,82.61,82.84,82.43,82.81,45749.0,66.5654,66.7507,66.4203,66.7265,45749.0
2020-06-22 10:00:00,82.82,83.42,82.77,83.37,49134.0,66.7346,67.218,66.6943,67.1777,49134.0
2020-06-22 10:10:00,83.39,83.54,83.23,83.45,36997.0,67.1939,67.3147,67.0649,67.2422,36997.0
2020-06-22 10:20:00,83.5,83.54,83.23,83.54,34633.0,67.2825,67.3147,67.0649,67.3147,34633.0
2020-06-22 10:30:00,83.51,83.61,83.4,83.53,84857.0,67.2906,67.3711,67.2019,67.3067,84857.0
2020-06-22 10:40:00,83.54,83.83,83.5,83.55,50326.0,67.3147,67.5484,67.2825,67.3228,50326.0
2020-06-22 10:50:00,83.58,84.12,83.57,83.98,55057.0,67.347,67.7821,67.3389,67.6693,55057.0
2020-06-22 11:00:00,83.96,84.17,83.82,83.9,47090.0,67.6532,67.8224,67.5403,67.6048,47090.0
2020-06-22 11:10:00,83.9,84.22,83.9,84.01,35384.0,67.6048,67.8627,67.6048,67.6934,35384.0
2020-06-22 11:20:00,84.04,84.22,83.97,83.98,47914.0,67.7176,67.8627,67.6612,67.6693,47914.0
2020-06-22 11:30:00,83.99,84.1,83.93,84.03,53067.0,67.6773,67.766,67.629,67.7096,53067.0
2020-06-22 11:40:00,84.03,84.08,83.82,83.98,31527.0,67.7096,67.7498,67.5403,67.6693,31527.0
2020-06-22 11:50:00,83.97,84.06,83.83,83.83,44922.0,67.6612,67.7337,67.5484,67.5484,44922.0
2020-06-22 12:00:00,83.84,83.95,83.76,83.87,30648.0,67.5565,67.6451,67.492,67.5806,30648.0
2020-06-22 12:10:00,83.87,84.11,83.86,84.08,29058.0,67.5806,67.774,67.5726,67.7498,29058.0
2020-06-22 12:20:00,84.09,84.12,83.78,83.8,38576.0,67.7579,67.7821,67.5081,67.5242,38576.0
2020-06-22 12:30:00,83.79,83.81,83.65,83.71,25529.0,67.5162,67.5323,67.4034,67.4517,25529.0
2020-06-22 12:40:00,83.71,83.79,83.6,83.73,51366.0,67.4517,67.5162,67.3631,67.4678,51366.0
2020-06-22 12:50:00,83.73,83.78,83.57,83.57,29459.0,67.4678,67.5081,67.3389,67.3389,29459.0
2020-06-22 13:00:00,83.6,83.85,83.55,83.81,26169.0,67.3631,67.5645,67.3228,67.5323,26169.0
2020-06-22 13:10:00,83.81,83.84,83.69,83.73,23966.0,67.5323,67.5565,67.4356,67.4678,23966.0
2020-06-22 13:20:00,83.73,83.74,83.48,83.56,23055.0,67.4678,67.4759,67.2664,67.3308,23055.0
2020-06-22 13:30:00,83.54,83.62,83.38,83.44,19871.0,67.3147,67.3792,67.1858,67.2341,19871.0
2020-06-22 13:40:00,83.45,83.51,83.37,83.44,19179.0,67.2422,67.2906,67.1777,67.2341,19179.0
2020-06-22 13:50:00,83.43,83.49,83.36,83.41,15803.0,67.2261,67.2744,67.1697,67.21,15803.0
2020-06-22 14:00:00,83.42,83.42,83.17,83.23,27980.0,67.218,67.218,67.0166,67.0649,27980.0
2020-06-22 14:10:00,83.21,83.34,83.18,83.32,19223.0,67.0488,67.1536,67.0246,67.1375,19223.0
2020-06-22 14:20:00,83.3,83.51,83.28,83.51,23898.0,67.1213,67.2906,67.1052,67.2906,23898.0
2020-06-22 14:30:00,83.5,83.54,83.36,83.36,20925.0,67.2825,67.3147,67.1697,67.1697,20925.0
2020-06-22 14:40:00,83.37,83.37,83.18,83.23,42933.0,67.1777,67.1777,67.0246,67.0649,42933.0
2020-06-22 14:50:00,83.22,83.45,83.2,83.36,28142.0,67.0569,67.2422,67.0408,67.1697,28142.0
2020-06-22 15:00:00,83.35,83.41,83.23,83.26,16972.0,67.1616,67.21,67.0649,67.0891,16972.0
2020-06-22 15:10:00,83.26,83.32,82.98,83.05,30614.0,67.0891,67.1375,66.8635,66.9199,30614.0
2020-06-22 15:20:00,83.03,83.06,82.87,83.03,41728.0,66.9038,66.928,66.7749,66.9038,41728.0
2020-06-22 15:30:00,83.05,83.22,83.02,83.22,46172.0,66.9199,67.0569,66.8957,67.0569,46172.0
2020-06-22 15:40:00,83.24,83.25,83.01,83.01,61249.0,67.073,67.081,66.8877,66.8877,61249.0
2020-06-22 15:50:00,83.0,83.28,83.0,83.28,182265.0,66.8796,67.1052,66.8796,67.1052,182265.0
2020-06-23 09:30:00,84.06,84.12,83.49,83.62,39581.0,67.7337,67.7821,67.2744,67.3792,39581.0
2020-06-23 09:40:00,83.63,83.69,83.49,83.51,20896.0,67.3872,67.4356,67.2744,67.2906,20896.0
2020-06-23 09:50:00,83.53,83.62,83.3,83.37,17913.0,67.3067,67.3792,67.1213,67.1777,17913.0
2020-06-23 10:00:00,83.4,83.48,83.08,83.34,24171.0,67.2019,67.2664,66.9441,67.1536,24171.0
2020-06-23 10:10:00,83.35,83.48,83.14,83.45,52614.0,67.1616,67.2664,66.9924,67.2422,52614.0
2020-06-23 10:20:00,83.45,83.6,83.29,83.58,50152.0,67.2422,67.3631,67.1133,67.347,50152.0
2020-06-23 10:30:00,83.57,83.64,83.29,83.38,14800.0,67.3389,67.3953,67.1133,67.1858,14800.0
2020-06-23 10:40:00,83.37,83.4,82.88,82.9,31064.0,67.1777,67.2019,66.7829,66.799,31064.0
2020-06-23 10:50:00,82.88,82.93,82.75,82.9,22046.0,66.7829,66.8232,66.6782,66.799,22046.0
2020-06-23 11:00:00,82.88,83.08,82.88,83.07,22326.0,66.7829,66.9441,66.7829,66.936,22326.0
2020-06-23 11:10:00,83.07,83.07,82.87,82.95,25291.0,66.936,66.936,66.7749,66.8393,25291.0
2020-06-23 11:20:00,82.93,83.06,82.8,82.87,23013.0,66.8232,66.928,66.7184,66.7749,23013.0
2020-06-23 11:30:00,82.86,82.88,82.75,82.79,24192.0,66.7668,66.7829,66.6782,66.7104,24192.0
2020-06-23 11:40:00,82.76,82.81,82.67,82.67,22796.0,66.6862,66.7265,66.6137,66.6137,22796.0
2020-06-23 11:50:00,82.67,82.81,82.57,82.77,29579.0,66.6137,66.7265,66.5331,66.6943,29579.0
2020-06-23 12:00:00,82.78,82.81,82.68,82.74,45836.0,66.7023,66.7265,66.6218,66.6701,45836.0
2020-06-23 12:10:00,82.73,82.77,82.57,82.59,62985.0,66.662,66.6943,66.5331,66.5492,62985.0
2020-06-23 12:20:00,82.57,82.61,82.4,82.41,32560.0,66.5331,66.5654,66.3961,66.4042,32560.0
2020-06-23 12:30:00,82.42,82.69,82.41,82.68,15549.0,66.4123,66.6298,66.4042,66.6218,15549.0
2020-06-23 12:40:00,82.7,82.71,82.62,82.68,14764.0,66.6379,66.6459,66.5734,66.6218,14764.0
2020-06-23 12:50:00,82.69,82.7,82.61,82.63,56663.0,66.6298,66.6379,66.5654,66.5815,56663.0
2020-06-23 13:00:00,82.64,82.72,82.62,82.65,162999.0,66.5895,66.654,66.5734,66.5976,162999.0
2020-06-23 13:10:00,82.65,82.87,82.62,82.84,148299.0,66.5976,66.7749,66.5734,66.7507,148299.0
2020-06-23 13:20:00,82.83,83.03,82.8,82.83,118743.0,66.7426,66.9038,66.7184,66.7426,118743.0
2020-06-23 13:30:00,82.82,82.9,82.73,82.77,217304.0,66.7346,66.799,66.662,66.6943,217304.0
2020-06-23 13:40:00,82.77,82.81,82.65,82.75,275787.0,66.6943,66.7265,66.5976,66.6782,275787.0
2020-06-23 13:50:00,82.79,82.86,82.71,82.75,25695.0,66.7104,66.7668,66.6459,66.6782,25695.0
2020-06-23 14:00:00,82.74,82.76,82.63,82.65,82679.0,66.6701,66.6862,66.5815,66.5976,82679.0
2020-06-23 14:10:00,82.65,82.69,82.57,82.61,280750.0,66.5976,66.6298,66.5331,66.5654,280750.0
2020-06-23 14:20:00,82.61,82.73,82.5,82.67,40922.0,66.5654,66.662,66.4767,66.6137,40922.0
2020-06-23 14:30:00,82.67,82.7,82.62,82.64,33273.0,66.6137,66.6379,66.5734,66.5895,33273.0
2020-06-23 14:40:00,82.65,82.71,82.59,82.62,83966.0,66.5976,66.6459,66.5492,66.5734,83966.0
2020-06-23 14:50:00,82.61,82.79,82.6,82.75,67950.0,66.5654,66.7104,66.5573,66.6782,67950.0
2020-06-23 15:00:00,82.72,82.78,82.69,82.73,32570.0,66.654,66.7023,66.6298,66.662,32570.0
2020-06-23 15:10:00,82.74,82.9,82.71,82.87,22838.0,66.6701,66.799,66.6459,66.7749,22838.0
2020-06-23 15:20:00,82.86,82.87,82.66,82.78,333824.0,66.7668,66.7749,66.6056,66.7023,333824.0
2020-06-23 15:30:00,82.76,82.8,82.65,82.77,159865.0,66.6862,66.7184,66.5976,66.6943,159865.0
2020-06-23 15:40:00,82.77,82.96,82.74,82.92,108350.0,66.6943,66.8474,66.6701,66.8151,108350.0
2020-06-23 15:50:00,82.92,82.92,82.72,82.81,555202.0,66.8151,66.8151,66.654,66.7265,555202.0
2020-06-24 09:30:00,82.13,82.5,81.8,82.42,64523.0,66.1786,66.4767,65.9127,66.4123,64523.0
2020-06-24 09:40:00,82.39,82.75,82.32,82.55,83182.0,66.3881,66.6782,66.3317,66.517,83182.0
2020-06-24 09:50:00,82.55,82.61,82.34,82.36,71644.0,66.517,66.5654,66.3478,66.3639,71644.0
2020-06-24 10:00:00,82.36,82.43,82.24,82.31,63510.0,66.3639,66.4203,66.2672,66.3236,63510.0
2020-06-24 10:10:00,82.29,82.64,82.27,82.51,35492.0,66.3075,66.5895,66.2914,66.4848,35492.0
2020-06-24 10:20:00,82.5,82.62,82.4,82.4,28950.0,66.4767,66.5734,66.3961,66.3961,28950.0
2020-06-24 10:30:00,82.4,82.52,82.15,82.2,221566.0,66.3961,66.4928,66.1947,66.235,221566.0
2020-06-24 10:40:00,82.2,82.36,82.17,82.34,122537.0,66.235,66.3639,66.2108,66.3478,122537.0
2020-06-24 10:50:00,82.34,82.37,82.06,82.08,119726.0,66.3478,66.372,66.1222,66.1383,119726.0
2020-06-24 11:00:00,82.08,82.28,82.03,82.05,133183.0,66.1383,66.2994,66.098,66.1141,133183.0
2020-06-24 11:10:00,82.1,82.14,82.0,82.0,50736.0,66.1544,66.1866,66.0738,66.0738,50736.0
2020-06-24 11:20:00,82.0,82.05,81.89,82.03,163679.0,66.0738,66.1141,65.9852,66.098,163679.0
2020-06-24 11:30:00,82.03,82.04,81.88,81.88,140523.0,66.098,66.1061,65.9771,65.9771,140523.0
2020-06-24 11:40:00,81.89,82.14,81.84,81.9,129035.0,65.9852,66.1866,65.9449,65.9932,129035.0
2020-06-24 11:50:00,81.91,82.07,81.85,82.07,215009.0,66.0013,66.1302,65.953,66.1302,215009.0
2020-06-24 12:00:00,82.04,82.21,81.99,82.09,43132.0,66.1061,66.243,66.0658,66.1463,43132.0
2020-06-24 12:10:00,82.08,82.32,81.98,82.29,72699.0,66.1383,66.3317,66.0577,66.3075,72699.0
2020-06-24 12:20:00,82.29,82.45,82.26,82.26,53699.0,66.3075,66.4364,66.2833,66.2833,53699.0
2020-06-24 12:30:00,82.26,82.29,82.14,82.26,43428.0,66.2833,66.3075,66.1866,66.2833,43428.0
2020-06-24 12:40:00,82.26,82.63,82.23,82.45,89014.0,66.2833,66.5815,66.2592,66.4364,89014.0
2020-06-24 12:50:00,82.45,82.67,82.39,82.65,32518.0,66.4364,66.6137,66.3881,66.5976,32518.0
2020-06-24 13:00:00,82.63,82.7,82.53,82.56,31809.0,66.5815,66.6379,66.5009,66.5251,31809.0
2020-06-24 13:10:00,82.57,82.6,82.45,82.47,38386.0,66.5331,66.5573,66.4364,66.4525,38386.0
2020-06-24 13:20:00,82.46,82.47,82.13,82.21,35196.0,66.4445,66.4525,66.1786,66.243,35196.0
2020-06-24 13:30:00,82.2,82.21,82.07,82.16,139686.0,66.235,66.243,66.1302,66.2027,139686.0
2020-06-24 13:40:00,82.16,82.23,82.07,82.2,71428.0,66.2027,66.2592,66.1302,66.235,71428.0
2020-06-24 13:50:00,82.19,82.19,82.03,82.17,210323.0,66.2269,66.2269,66.098,66.2108,210323.0
2020-06-24 14:00:00,82.19,82.45,82.06,82.43,50362.0,66.2269,66.4364,66.1222,66.4203,50362.0
2020-06-24 14:10:00,82.43,82.53,82.28,82.49,26380.0,66.4203,66.5009,66.2994,66.4687,26380.0
2020-06-24 14:20:00,82.5,82.64,82.48,82.61,28113.0,66.4767,66.5895,66.4606,66.5654,28113.0
2020-06-24 14:30:00,82.62,82.73,82.49,82.55,28902.0,66.5734,66.662,66.4687,66.517,28902.0
2020-06-24 14:40:00,82.55,82.62,82.37,82.5,59176.0,66.517,66.5734,66.372,66.4767,59176.0
2020-06-24 14:50:00,82.5,82.56,82.4,82.4,68411.0,66.4767,66.5251,66.3961,66.3961,68411.0
2020-06-24 15:00:00,82.4,82.6,82.4,82.53,54966.0,66.3961,66.5573,66.3961,66.5009,54966.0
2020-06-24 15:10:00,82.54,82.92,82.46,82.88,108115.0,66.5089,66.8151,66.4445,66.7829,108115.0
2020-06-24 15:20:00,82.88,82.91,82.48,82.59,253033.0,66.7829,66.8071,66.4606,66.5492,253033.0
2020-06-24 15:30:00,82.59,82.73,82.5,82.59,104893.0,66.5492,66.662,66.4767,66.5492,104893.0
2020-06-24 15:40:00,82.58,82.83,82.52,82.69,243261.0,66.5412,66.7426,66.4928,66.6298,243261.0
2020-06-24 15:50:00,82.67,82.71,82.38,82.56,342719.0,66.6137,66.6459,66.38,66.5251,342719.0
2020-06-25 09:30:00,82.54,82.54,81.86,81.99,70705.0,66.5089,66.5089,65.961,66.0658,70705.0
2020-06-25 09:40:00,81.97,81.97,81.27,81.35,53038.0,66.0497,66.0497,65.4856,65.5501,53038.0
2020-06-25 09:50:00,81.31,81.5,81.26,81.31,42591.0,65.5178,65.6709,65.4775,65.5178,42591.0
2020-06-25 10:00:00,81.31,81.73,81.31,81.42,43222.0,65.5178,65.8563,65.5178,65.6065,43222.0
2020-06-25 10:10:00,81.43,81.65,81.41,81.52,37979.0,65.6145,65.7918,65.5984,65.6871,37979.0
2020-06-25 10:20:00,81.52,81.74,81.52,81.61,22749.0,65.6871,65.8643,65.6871,65.7596,22749.0
2020-06-25 10:30:00,81.62,81.65,81.45,81.52,42560.0,65.7676,65.7918,65.6306,65.6871,42560.0
2020-06-25 10:40:00,81.56,81.68,81.47,81.64,43437.0,65.7193,65.816,65.6468,65.7837,43437.0
2020-06-25 10:50:00,81.63,81.63,81.38,81.43,40739.0,65.7757,65.7757,65.5742,65.6145,40739.0
2020-06-25 11:00:00,81.41,81.41,81.09,81.19,48375.0,65.5984,65.5984,65.3406,65.4211,48375.0
2020-06-25 11:10:00,81.18,81.49,81.05,81.42,27255.0,65.4131,65.6629,65.3083,65.6065,27255.0
2020-06-25 11:20:00,81.43,81.44,81.17,81.17,31387.0,65.6145,65.6226,65.405,65.405,31387.0
2020-06-25 11:30:00,81.17,81.23,80.96,81.04,49330.0,65.405,65.4534,65.2358,65.3003,49330.0
2020-06-25 11:40:00,81.04,81.06,80.89,81.03,34905.0,65.3003,65.3164,65.1794,65.2922,34905.0
2020-06-25 11:50:00,81.01,81.11,80.96,81.11,32594.0,65.2761,65.3567,65.2358,65.3567,32594.0
2020-06-25 12:00:00,81.11,81.21,81.0,81.01,25748.0,65.3567,65.4373,65.268,65.2761,25748.0
2020-06-25 12:10:00,81.02,81.23,81.01,81.08,37957.0,65.2842,65.4534,65.2761,65.3325,37957.0
2020-06-25 12:20:00,81.08,81.27,81.07,81.15,29718.0,65.3325,65.4856,65.3245,65.3889,29718.0
2020-06-25 12:30:00,81.17,81.29,81.13,81.21,41621.0,65.405,65.5017,65.3728,65.4373,41621.0
2020-06-25 12:40:00,81.2,81.45,81.2,81.28,46001.0,65.4292,65.6306,65.4292,65.4937,46001.0
2020-06-25 12:50:00,81.26,81.38,81.24,81.25,30154.0,65.4775,65.5742,65.4614,65.4695,30154.0
2020-06-25 13:00:00,81.25,81.26,81.17,81.18,21753.0,65.4695,65.4775,65.405,65.4131,21753.0
2020-06-25 13:10:00,81.19,81.22,81.08,81.1,74762.0,65.4211,65.4453,65.3325,65.3486,74762.0
2020-06-25 13:20:00,81.09,81.1,80.96,80.96,42334.0,65.3406,65.3486,65.2358,65.2358,42334.0
2020-06-25 13:30:00,80.95,80.95,80.68,80.81,63659.0,65.2278,65.2278,65.0102,65.1149,63659.0
2020-06-25 13:40:00,80.8,80.87,80.7,80.73,58212.0,65.1069,65.1633,65.0263,65.0505,58212.0
2020-06-25 13:50:00,80.73,80.82,80.66,80.8,65478.0,65.0505,65.123,64.9941,65.1069,65478.0
2020-06-25 14:00:00,80.8,80.81,80.64,80.73,79462.0,65.1069,65.1149,64.978,65.0505,79462.0
2020-06-25 14:10:00,80.72,81.0,80.65,80.96,66896.0,65.0424,65.268,64.986,65.2358,66896.0
2020-06-25 14:20:00,80.96,80.97,80.73,80.8,41749.0,65.2358,65.2439,65.0505,65.1069,41749.0
2020-06-25 14:30:00,80.78,80.79,80.57,80.62,61036.0,65.0908,65.0988,64.9216,64.9619,61036.0
2020-06-25 14:40:00,80.61,80.68,80.55,80.61,49011.0,64.9538,65.0102,64.9054,64.9538,49011.0
2020-06-25 14:50:00,80.6,80.78,80.59,80.61,68904.0,64.9457,65.0908,64.9377,64.9538,68904.0
2020-06-25 15:00:00,80.59,81.14,80.52,81.05,92707.0,64.9377,65.3809,64.8813,65.3083,92707.0
2020-06-25 15:10:00,81.06,81.25,80.95,81.18,83766.0,65.3164,65.4695,65.2278,65.4131,83766.0
2020-06-25 15:20:00,81.18,81.33,81.12,81.2,100004.0,65.4131,65.534,65.3647,65.4292,100004.0
2020-06-25 15:30:00,81.21,81.37,81.03,81.05,85739.0,65.4373,65.5662,65.2922,65.3083,85739.0
2020-06-25 15:40:00,81.06,81.12,80.85,80.9,134883.0,65.3164,65.3647,65.1472,65.1875,134883.0
2020-06-25 15:50:00,80.89,81.25,80.89,81.13,306912.0,65.1794,65.4695,65.1794,65.3728,306912.0
2020-06-26 09:30:00,81.1,81.7,80.64,81.62,124979.0,65.3486,65.8321,64.978,65.7676,124979.0
2020-06-26 09:40:00,81.56,81.68,81.25,81.44,65652.0,65.7193,65.816,65.4695,65.6226,65652.0
2020-06-26 09:50:00,81.42,81.46,81.15,81.25,64436.0,65.6065,65.6387,65.3889,65.4695,64436.0
2020-06-26 10:00:00,81.26,81.7,81.23,81.5,61045.0,65.4775,65.8321,65.4534,65.6709,61045.0
2020-06-26 10:10:00,81.52,81.56,81.22,81.31,40630.0,65.6871,65.7193,65.4453,65.5178,40630.0
2020-06-26 10:20:00,81.31,81.33,80.99,81.06,33932.0,65.5178,65.534,65.26,65.3164,33932.0
2020-06-26 10:30:00,81.05,81.05,80.52,80.54,39212.0,65.3083,65.3083,64.8813,64.8974,39212.0
2020-06-26 10:40:00,80.53,80.56,80.14,80.17,54680.0,64.8893,64.9135,64.5751,64.5993,54680.0
2020-06-26 10:50:00,80.17,80.37,80.03,80.18,44331.0,64.5993,64.7604,64.4864,64.6073,44331.0
2020-06-26 11:00:00,80.2,80.41,80.1,80.21,46123.0,64.6234,64.7926,64.5428,64.6315,46123.0
2020-06-26 11:10:00,80.2,80.21,79.75,79.83,69497.0,64.6234,64.6315,64.2608,64.3253,69497.0
2020-06-26 11:20:00,79.83,79.9,79.65,79.81,46245.0,64.3253,64.3817,64.1802,64.3092,46245.0
2020-06-26 11:30:00,79.81,80.0,79.7,79.98,46225.0,64.3092,64.4623,64.2205,64.4462,46225.0
2020-06-26 11:40:00,79.96,80.0,79.67,79.79,24214.0,64.43,64.4623,64.1964,64.2931,24214.0
2020-06-26 11:50:00,79.79,79.85,79.66,79.79,31233.0,64.2931,64.3414,64.1883,64.2931,31233.0
2020-06-26 12:00:00,79.78,79.78,79.61,79.64,38114.0,64.285,64.285,64.148,64.1722,38114.0
2020-06-26 12:10:00,79.67,79.76,79.43,79.45,48875.0,64.1964,64.2689,64.003,64.0191,48875.0
2020-06-26 12:20:00,79.45,79.69,79.3,79.63,28527.0,64.0191,64.2125,63.8982,64.1641,28527.0
2020-06-26 12:30:00,79.63,79.65,79.51,79.65,28506.0,64.1641,64.1802,64.0674,64.1802,28506.0
2020-06-26 12:40:00,79.63,79.74,79.43,79.65,34609.0,64.1641,64.2528,64.003,64.1802,34609.0
2020-06-26 12:50:00,79.67,79.8,79.55,79.77,39009.0,64.1964,64.3011,64.0997,64.2769,39009.0
2020-06-26 13:00:00,79.75,80.01,79.69,79.97,24509.0,64.2608,64.4703,64.2125,64.4381,24509.0
2020-06-26 13:10:00,79.98,80.1,79.92,80.1,19926.0,64.4462,64.5428,64.3978,64.5428,19926.0
2020-06-26 13:20:00,80.12,80.17,80.03,80.06,52686.0,64.559,64.5993,64.4864,64.5106,52686.0
2020-06-26 13:30:00,80.06,80.35,80.02,80.35,39571.0,64.5106,64.7443,64.4784,64.7443,39571.0
2020-06-26 13:40:00,80.33,80.36,80.11,80.22,22500.0,64.7282,64.7523,64.5509,64.6395,22500.0
2020-06-26 13:50:00,80.22,80.27,80.14,80.15,32868.0,64.6395,64.6798,64.5751,64.5831,32868.0
2020-06-26 14:00:00,80.14,80.14,79.89,79.95,44338.0,64.5751,64.5751,64.3736,64.422,44338.0
2020-06-26 14:10:00,79.95,80.03,79.79,79.84,37225.0,64.422,64.4864,64.2931,64.3333,37225.0
2020-06-26 14:20:00,79.82,79.92,79.69,79.74,35694.0,64.3172,64.3978,64.2125,64.2528,35694.0
2020-06-26 14:30:00,79.71,79.86,79.61,79.67,33625.0,64.2286,64.3495,64.148,64.1964,33625.0
2020-06-26 14:40:00,79.66,79.76,79.52,79.69,40093.0,64.1883,64.2689,64.0755,64.2125,40093.0
2020-06-26 14:50:00,79.69,79.78,79.67,79.75,33070.0,64.2125,64.285,64.1964,64.2608,33070.0
2020-06-26 15:00:00,79.75,79.88,79.47,79.53,32073.0,64.2608,64.3656,64.0352,64.0836,32073.0
2020-06-26 15:10:00,79.55,79.74,79.45,79.53,39057.0,64.0997,64.2528,64.0191,64.0836,39057.0
2020-06-26 15:20:00,79.53,79.61,79.3,79.54,64144.0,64.0836,64.148,63.8982,64.0916,64144.0
2020-06-26 15:30:00,79.53,79.58,79.28,79.43,82096.0,64.0836,64.1238,63.8821,64.003,82096.0
2020-06-26 15:40:00,79.41,79.8,79.31,79.51,110601.0,63.9869,64.3011,63.9063,64.0674,110601.0
2020-06-26 15:50:00,79.53,80.04,79.32,79.61,414192.0,64.0836,64.4945,63.9143,64.148,414192.0
2020-06-29 09:30:00,80.22,80.48,79.52,79.55,79465.0,64.6395,64.849,64.0755,64.0997,79465.0
2020-06-29 09:40:00,79.52,79.74,79.29,79.61,30653.0,64.0755,64.2528,63.8902,64.148,30653.0
2020-06-29 09:50:00,79.58,79.85,79.51,79.85,64716.0,64.1238,64.3414,64.0674,64.3414,64716.0
2020-06-29 10:00:00,79.93,80.06,79.8,79.82,52455.0,64.4059,64.5106,64.3011,64.3172,52455.0
2020-06-29 10:10:00,79.86,80.0,79.69,79.91,17860.0,64.3495,64.4623,64.2125,64.3897,17860.0
2020-06-29 10:20:00,79.95,80.1,79.89,79.95,48447.0,64.422,64.5428,64.3736,64.422,48447.0
2020-06-29 10:30:00,79.99,80.06,79.87,79.94,40686.0,64.4542,64.5106,64.3575,64.4139,40686.0
2020-06-29 10:40:00,79.94,80.03,79.84,79.99,36385.0,64.4139,64.4864,64.3333,64.4542,36385.0
2020-06-29 10:50:00,79.99,80.19,79.88,79.88,44607.0,64.4542,64.6154,64.3656,64.3656,44607.0
2020-06-29 11:00:00,79.9,80.17,79.9,80.05,28862.0,64.3817,64.5993,64.3817,64.5026,28862.0
2020-06-29 11:10:00,80.05,80.18,79.96,80.03,66634.0,64.5026,64.6073,64.43,64.4864,66634.0
2020-06-29 11:20:00,80.04,80.17,80.0,80.12,31633.0,64.4945,64.5993,64.4623,64.559,31633.0
2020-06-29 11:30:00,80.12,80.19,79.95,79.96,35244.0,64.559,64.6154,64.422,64.43,35244.0
2020-06-29 11:40:00,79.95,80.06,79.91,80.02,25632.0,64.422,64.5106,64.3897,64.4784,25632.0
2020-06-29 11:50:00,80.02,80.05,79.88,79.89,31566.0,64.4784,64.5026,64.3656,64.3736,31566.0
2020-06-29 12:00:00,79.92,80.09,79.92,79.97,48896.0,64.3978,64.5348,64.3978,64.4381,48896.0
2020-06-29 12:10:00,80.01,80.16,80.0,80.13,19739.0,64.4703,64.5912,64.4623,64.567,19739.0
2020-06-29 12:20:00,80.13,80.2,80.06,80.09,24388.0,64.567,64.6234,64.5106,64.5348,24388.0
2020-06-29 12:30:00,80.09,80.16,79.96,79.99,25769.0,64.5348,64.5912,64.43,64.4542,25769.0
2020-06-29 12:40:00,79.99,80.07,79.93,80.03,21400.0,64.4542,64.5187,64.4059,64.4864,21400.0
2020-06-29 12:50:00,80.02,80.06,79.9,79.93,19125.0,64.4784,64.5106,64.3817,64.4059,19125.0
2020-06-29 13:00:00,79.95,80.1,79.95,80.1,22300.0,64.422,64.5428,64.422,64.5428,22300.0
2020-06-29 13:10:00,80.11,80.17,80.05,80.16,15652.0,64.5509,64.5993,64.5026,64.5912,15652.0
2020-06-29 13:20:00,80.17,80.26,80.13,80.18,23697.0,64.5993,64.6718,64.567,64.6073,23697.0
2020-06-29 13:30:00,80.21,80.31,80.11,80.29,17642.0,64.6315,64.7121,64.5509,64.6959,17642.0
2020-06-29 13:40:00,80.3,80.41,80.27,80.3,14078.0,64.704,64.7926,64.6798,64.704,14078.0
2020-06-29 13:50:00,80.29,80.33,80.26,80.3,19520.0,64.6959,64.7282,64.6718,64.704,19520.0
2020-06-29 14:00:00,80.28,80.31,80.21,80.29,17528.0,64.6879,64.7121,64.6315,64.6959,17528.0
2020-06-29 14:10:00,80.29,80.42,80.24,80.37,27415.0,64.6959,64.8007,64.6557,64.7604,27415.0
2020-06-29 14:20:00,80.36,80.38,80.28,80.3,13491.0,64.7523,64.7685,64.6879,64.704,13491.0
2020-06-29 14:30:00,80.31,80.31,80.21,80.28,18086.0,64.7121,64.7121,64.6315,64.6879,18086.0
2020-06-29 14:40:00,80.26,80.43,80.22,80.24,27175.0,64.6718,64.8088,64.6395,64.6557,27175.0
2020-06-29 14:50:00,80.27,80.46,80.25,80.4,34487.0,64.6798,64.8329,64.6637,64.7846,34487.0
2020-06-29 15:00:00,80.39,80.44,80.16,80.22,45752.0,64.7765,64.8168,64.5912,64.6395,45752.0
2020-06-29 15:10:00,80.2,80.29,80.09,80.19,28936.0,64.6234,64.6959,64.5348,64.6154,28936.0
2020-06-29 15:20:00,80.19,80.27,80.17,80.26,31815.0,64.6154,64.6798,64.5993,64.6718,31815.0
2020-06-29 15:30:00,80.26,80.31,80.12,80.12,39121.0,64.6718,64.7121,64.559,64.559,39121.0
2020-06-29 15:40:00,80.12,80.19,80.01,80.08,58040.0,64.559,64.6154,64.4703,64.5267,58040.0
2020-06-29 15:50:00,80.08,80.63,80.05,80.6,193420.0,64.5267,64.9699,64.5026,64.9457,193420.0
2020-06-30 09:30:00,80.54,80.99,80.52,80.8,51947.0,64.8974,65.26,64.8813,65.1069,51947.0
2020-06-30 09:40:00,80.79,80.91,80.6,80.65,32143.0,65.0988,65.1955,64.9457,64.986,32143.0
2020-06-30 09:50:00,80.68,80.73,80.5,80.52,18771.0,65.0102,65.0505,64.8652,64.8813,18771.0
2020-06-30 10:00:00,80.54,80.87,80.54,80.79,28645.0,64.8974,65.1633,64.8974,65.0988,28645.0
2020-06-30 10:10:00,80.8,80.86,80.64,80.65,27788.0,65.1069,65.1552,64.978,64.986,27788.0
2020-06-30 10:20:00,80.67,81.06,80.67,80.99,54286.0,65.0021,65.3164,65.0021,65.26,54286.0
2020-06-30 10:30:00,81.01,81.03,80.84,80.92,28379.0,65.2761,65.2922,65.1391,65.2036,28379.0
2020-06-30 10:40:00,80.93,81.14,80.93,81.0,40680.0,65.2116,65.3809,65.2116,65.268,40680.0
2020-06-30 10:50:00,81.05,81.25,81.01,81.15,42922.0,65.3083,65.4695,65.2761,65.3889,42922.0
2020-06-30 11:00:00,81.13,81.16,81.05,81.16,24680.0,65.3728,65.397,65.3083,65.397,24680.0
2020-06-30 11:10:00,81.16,81.28,81.08,81.19,19162.0,65.397,65.4937,65.3325,65.4211,19162.0
2020-06-30 11:20:00,81.19,81.33,81.12,81.26,17622.0,65.4211,65.534,65.3647,65.4775,17622.0
2020-06-30 11:30:00,81.25,81.26,81.04,81.06,56801.0,65.4695,65.4775,65.3003,65.3164,56801.0
2020-06-30 11:40:00,81.04,81.05,80.95,81.02,42703.0,65.3003,65.3083,65.2278,65.2842,42703.0
2020-06-30 11:50:00,81.03,81.09,80.95,80.98,82086.0,65.2922,65.3406,65.2278,65.2519,82086.0
2020-06-30 12:00:00,80.95,80.96,80.76,80.79,18105.0,65.2278,65.2358,65.0747,65.0988,18105.0
2020-06-30 12:10:00,80.8,80.95,80.79,80.92,30337.0,65.1069,65.2278,65.0988,65.2036,30337.0
2020-06-30 12:20:00,80.94,80.98,80.83,80.85,26249.0,65.2197,65.2519,65.1311,65.1472,26249.0
2020-06-30 12:30:00,80.84,80.92,80.71,80.76,72122.0,65.1391,65.2036,65.0344,65.0747,72122.0
2020-06-30 12:40:00,80.77,80.8,80.51,80.62,29810.0,65.0827,65.1069,64.8732,64.9619,29810.0
2020-06-30 12:50:00,80.62,80.66,80.53,80.55,19351.0,64.9619,64.9941,64.8893,64.9054,19351.0
2020-06-30 13:00:00,80.58,80.63,80.51,80.54,20103.0,64.9296,64.9699,64.8732,64.8974,20103.0
2020-06-30 13:10:00,80.54,80.7,80.52,80.63,64591.0,64.8974,65.0263,64.8813,64.9699,64591.0
2020-06-30 13:20:00,80.64,80.82,80.63,80.76,63237.0,64.978,65.123,64.9699,65.0747,63237.0
2020-06-30 13:30:00,80.76,80.82,80.46,80.51,165434.0,65.0747,65.123,64.8329,64.8732,165434.0
2020-06-30 13:40:00,80.51,80.61,80.48,80.59,43307.0,64.8732,64.9538,64.849,64.9377,43307.0
2020-06-30 13:50:00,80.56,80.62,80.51,80.58,19682.0,64.9135,64.9619,64.8732,64.9296,19682.0
2020-06-30 14:00:00,80.57,80.66,80.46,80.66,29028.0,64.9216,64.9941,64.8329,64.9941,29028.0
2020-06-30 14:10:00,80.64,80.75,80.55,80.73,28400.0,64.978,65.0666,64.9054,65.0505,28400.0
2020-06-30 14:20:00,80.72,80.91,80.67,80.88,45968.0,65.0424,65.1955,65.0021,65.1714,45968.0
2020-06-30 14:30:00,80.86,80.87,80.75,80.83,73522.0,65.1552,65.1633,65.0666,65.1311,73522.0
2020-06-30 14:40:00,80.83,80.9,80.78,80.8,62087.0,65.1311,65.1875,65.0908,65.1069,62087.0
2020-06-30 14:50:00,80.81,80.96,80.81,80.87,33776.0,65.1149,65.2358,65.1149,65.1633,33776.0
2020-06-30 15:00:00,80.87,80.88,80.67,80.69,54301.0,65.1633,65.1714,65.0021,65.0183,54301.0
2020-06-30 15:10:00,80.65,80.72,80.54,80.69,47290.0,64.986,65.0424,64.8974,65.0183,47290.0
2020-06-30 15:20:00,80.71,80.9,80.67,80.85,51188.0,65.0344,65.1875,65.0021,65.1472,51188.0
2020-06-30 15:30:00,80.84,80.97,80.79,80.92,68079.0,65.1391,65.2439,65.0988,65.2036,68079.0
2020-06-30 15:40:00,80.92,81.04,80.82,80.9,89696.0,65.2036,65.3003,65.123,65.1875,89696.0
2020-06-30 15:50:00,81.01,81.46,80.91,81.13,374524.0,65.2761,65.6387,65.1955,65.3728,374524.0
2020-07-01 09:30:00,81.25,81.55,81.05,81.49,104017.0,65.4695,65.7112,65.3083,65.6629,104017.0
2020-07-01 09:40:00,81.49,81.94,81.44,81.94,104119.0,65.6629,66.0255,65.6226,66.0255,104119.0
2020-07-01 09:50:00,81.92,81.98,81.68,81.78,41776.0,66.0094,66.0577,65.816,65.8966,41776.0
2020-07-01 10:00:00,81.83,82.04,81.83,81.98,43290.0,65.9368,66.1061,65.9368,66.0577,43290.0
2020-07-01 10:10:00,82.0,82.06,81.84,81.93,44408.0,66.0738,66.1222,65.9449,66.0174,44408.0
2020-07-01 10:20:00,81.97,82.11,81.93,82.0,53446.0,66.0497,66.1625,66.0174,66.0738,53446.0
2020-07-01 10:30:00,82.01,82.09,81.85,81.93,35830.0,66.0819,66.1463,65.953,66.0174,35830.0
2020-07-01 10:40:00,81.94,82.0,81.7,81.71,26115.0,66.0255,66.0738,65.8321,65.8401,26115.0
2020-07-01 10:50:00,81.71,82.06,81.67,82.06,26532.0,65.8401,66.1222,65.8079,66.1222,26532.0
2020-07-01 11:00:00,82.07,82.21,82.02,82.14,33031.0,66.1302,66.243,66.0899,66.1866,33031.0
2020-07-01 11:10:00,82.14,82.14,81.91,81.97,30339.0,66.1866,66.1866,66.0013,66.0497,30339.0
2020-07-01 11:20:00,81.93,82.05,81.83,81.85,33473.0,66.0174,66.1141,65.9368,65.953,33473.0
2020-07-01 11:30:00,81.84,81.91,81.79,81.88,25189.0,65.9449,66.0013,65.9046,65.9771,25189.0
2020-07-01 11:40:00,81.88,82.09,81.83,82.08,86494.0,65.9771,66.1463,65.9368,66.1383,86494.0
2020-07-01 11:50:00,82.07,82.19,81.96,82.04,49536.0,66.1302,66.2269,66.0416,66.1061,49536.0
2020-07-01 12:00:00,82.04,82.15,82.02,82.13,21024.0,66.1061,66.1947,66.0899,66.1786,21024.0
2020-07-01 12:10:00,82.13,82.39,82.08,82.33,31841.0,66.1786,66.3881,66.1383,66.3397,31841.0
2020-07-01 12:20:00,82.32,82.38,82.25,82.3,27201.0,66.3317,66.38,66.2753,66.3156,27201.0
2020-07-01 12:30:00,82.31,82.44,82.26,82.42,24822.0,66.3236,66.4284,66.2833,66.4123,24822.0
2020-07-01 12:40:00,82.42,82.49,82.22,82.31,69041.0,66.4123,66.4687,66.2511,66.3236,69041.0
2020-07-01 12:50:00,82.32,82.37,82.0,82.08,50179.0,66.3317,66.372,66.0738,66.1383,50179.0
2020-07-01 13:00:00,82.1,82.2,82.04,82.18,21182.0,66.1544,66.235,66.1061,66.2189,21182.0
2020-07-01 13:10:00,82.18,82.38,82.15,82.33,22377.0,66.2189,66.38,66.1947,66.3397,22377.0
2020-07-01 13:20:00,82.33,82.55,82.33,82.54,34879.0,66.3397,66.517,66.3397,66.5089,34879.0
2020-07-01 13:30:00,82.54,82.67,82.53,82.67,46465.0,66.5089,66.6137,66.5009,66.6137,46465.0
2020-07-01 13:40:00,82.66,82.67,82.4,82.56,53661.0,66.6056,66.6137,66.3961,66.5251,53661.0
2020-07-01 13:50:00,82.58,82.67,82.54,82.63,40437.0,66.5412,66.6137,66.5089,66.5815,40437.0
2020-07-01 14:00:00,82.62,82.73,82.49,82.57,42074.0,66.5734,66.662,66.4687,66.5331,42074.0
2020-07-01 14:10:00,82.56,82.58,82.45,82.49,34812.0,66.5251,66.5412,66.4364,66.4687,34812.0
2020-07-01 14:20:00,82.49,82.68,82.42,82.62,32784.0,66.4687,66.6218,66.4123,66.5734,32784.0
2020-07-01 14:30:00,82.63,82.68,82.52,82.55,40883.0,66.5815,66.6218,66.4928,66.517,40883.0
2020-07-01 14:40:00,82.56,82.71,82.55,82.64,33155.0,66.5251,66.6459,66.517,66.5895,33155.0
2020-07-01 14:50:00,82.65,82.82,82.65,82.75,40196.0,66.5976,66.7346,66.5976,66.6782,40196.0
2020-07-01 15:00:00,82.75,82.82,82.66,82.7,45998.0,66.6782,66.7346,66.6056,66.6379,45998.0
2020-07-01 15:10:00,82.69,82.73,82.58,82.61,45680.0,66.6298,66.662,66.5412,66.5654,45680.0
2020-07-01 15:20:00,82.62,82.73,82.6,82.66,73776.0,66.5734,66.662,66.5573,66.6056,73776.0
2020-07-01 15:30:00,82.66,82.7,82.47,82.5,89692.0,66.6056,66.6379,66.4525,66.4767,89692.0
2020-07-01 15:40:00,82.5,82.67,82.38,82.64,109938.0,66.4767,66.6137,66.38,66.5895,109938.0
2020-07-01 15:50:00,82.66,82.76,82.28,82.36,287019.0,66.6056,66.6862,66.2994,66.3639,287019.0
2020-07-02 09:30:00,82.85,83.15,82.8,82.87,56302.0,66.7587,67.0005,66.7184,66.7749,56302.0
2020-07-02 09:40:00,82.79,83.2,82.73,83.06,33283.0,66.7104,67.0408,66.662,66.928,33283.0
2020-07-02 09:50:00,83.1,83.1,82.86,83.04,24373.0,66.9602,66.9602,66.7668,66.9118,24373.0
2020-07-02 10:00:00,83.06,83.3,82.98,83.12,31093.0,66.928,67.1213,66.8635,66.9763,31093.0
2020-07-02 10:10:00,83.17,83.19,82.85,82.97,16782.0,67.0166,67.0327,66.7587,66.8554,16782.0
2020-07-02 10:20:00,82.96,82.96,82.82,82.92,17986.0,66.8474,66.8474,66.7346,66.8151,17986.0
2020-07-02 10:30:00,82.89,83.18,82.86,83.12,20096.0,66.791,67.0246,66.7668,66.9763,20096.0
2020-07-02 10:40:00,83.13,83.18,82.93,83.0,27538.0,66.9844,67.0246,66.8232,66.8796,27538.0
2020-07-02 10:50:00,82.97,83.01,82.81,82.89,17485.0,66.8554,66.8877,66.7265,66.791,17485.0
2020-07-02 11:00:00,82.89,83.11,82.88,83.01,23570.0,66.791,66.9682,66.7829,66.8877,23570.0
2020-07-02 11:10:00,83.02,83.02,82.81,82.95,32995.0,66.8957,66.8957,66.7265,66.8393,32995.0
2020-07-02 11:20:00,82.94,83.13,82.94,83.04,23301.0,66.8313,66.9844,66.8313,66.9118,23301.0
2020-07-02 11:30:00,83.05,83.28,82.99,83.17,20284.0,66.9199,67.1052,66.8715,67.0166,20284.0
2020-07-02 11:40:00,83.18,83.29,82.9,82.93,38554.0,67.0246,67.1133,66.799,66.8232,38554.0
2020-07-02 11:50:00,82.92,83.06,82.88,83.05,19659.0,66.8151,66.928,66.7829,66.9199,19659.0
2020-07-02 12:00:00,83.02,83.02,82.79,82.93,16133.0,66.8957,66.8957,66.7104,66.8232,16133.0
2020-07-02 12:10:00,82.94,83.0,82.86,82.89,18820.0,66.8313,66.8796,66.7668,66.791,18820.0
2020-07-02 12:20:00,82.88,83.0,82.83,82.98,15056.0,66.7829,66.8796,66.7426,66.8635,15056.0
2020-07-02 12:30:00,82.99,82.99,82.76,82.92,16295.0,66.8715,66.8715,66.6862,66.8151,16295.0
2020-07-02 12:40:00,82.91,83.18,82.9,83.12,18269.0,66.8071,67.0246,66.799,66.9763,18269.0
2020-07-02 12:50:00,83.13,83.2,83.09,83.12,21290.0,66.9844,67.0408,66.9521,66.9763,21290.0
2020-07-02 13:00:00,83.15,83.15,83.06,83.12,16882.0,67.0005,67.0005,66.928,66.9763,16882.0
2020-07-02 13:10:00,83.11,83.14,83.01,83.01,10791.0,66.9682,66.9924,66.8877,66.8877,10791.0
2020-07-02 13:20:00,83.0,83.15,83.0,83.15,19164.0,66.8796,67.0005,66.8796,67.0005,19164.0
2020-07-02 13:30:00,83.12,83.2,83.12,83.19,16415.0,66.9763,67.0408,66.9763,67.0327,16415.0
2020-07-02 13:40:00,83.21,83.39,83.19,83.36,25942.0,67.0488,67.1939,67.0327,67.1697,25942.0
2020-07-02 13:50:00,83.36,83.5,83.33,83.33,20738.0,67.1697,67.2825,67.1455,67.1455,20738.0
2020-07-02 14:00:00,83.33,83.38,83.22,83.33,12868.0,67.1455,67.1858,67.0569,67.1455,12868.0
2020-07-02 14:10:00,83.31,83.33,83.24,83.3,9733.0,67.1294,67.1455,67.073,67.1213,9733.0
2020-07-02 14:20:00,83.29,83.38,83.26,83.38,11875.0,67.1133,67.1858,67.0891,67.1858,11875.0
2020-07-02 14:30:00,83.37,83.45,83.33,83.4,21345.0,67.1777,67.2422,67.1455,67.2019,21345.0
2020-07-02 14:40:00,83.39,83.46,83.32,83.46,9997.0,67.1939,67.2503,67.1375,67.2503,9997.0
2020-07-02 14:50:00,83.45,83.46,83.27,83.27,13560.0,67.2422,67.2503,67.0972,67.0972,13560.0
2020-07-02 15:00:00,83.28,83.29,83.14,83.26,21394.0,67.1052,67.1133,66.9924,67.0891,21394.0
2020-07-02 15:10:00,83.27,83.35,83.23,83.29,32301.0,67.0972,67.1616,67.0649,67.1133,32301.0
2020-07-02 15:20:00,83.3,83.32,83.16,83.21,18880.0,67.1213,67.1375,67.0085,67.0488,18880.0
2020-07-02 15:30:00,83.22,83.22,82.97,83.06,33424.0,67.0569,67.0569,66.8554,66.928,33424.0
2020-07-02 15:40:00,83.08,83.08,82.86,82.9,51989.0,66.9441,66.9441,66.7668,66.799,51989.0
2020-07-02 15:50:00,82.89,82.9,82.51,82.66,141827.0,66.791,66.799,66.4848,66.6056,141827.0
2020-07-06 09:30:00,79.19,80.88,78.99,80.04,1508950.0,63.8096,65.1714,63.6484,64.4945,1508950.0
2020-07-06 09:40:00,80.06,80.14,78.53,78.99,1161239.0,64.5106,64.5751,63.2778,63.6484,1161239.0
2020-07-06 09:50:00,79.0,79.04,78.11,78.45,677248.0,63.6565,63.6887,62.9393,63.2133,677248.0
2020-07-06 10:00:00,78.49,78.64,77.6,77.64,752188.0,63.2455,63.3664,62.5284,62.5606,752188.0
2020-07-06 10:10:00,77.65,77.83,77.42,77.48,659486.0,62.5687,62.7137,62.3834,62.4317,659486.0
2020-07-06 10:20:00,77.48,77.56,77.16,77.22,399895.0,62.4317,62.4962,62.1739,62.2222,399895.0
2020-07-06 10:30:00,77.2,77.21,76.8,76.81,504931.0,62.2061,62.2141,61.8838,61.8918,504931.0
2020-07-06 10:40:00,76.81,77.0,76.55,76.55,376004.0,61.8918,62.0449,61.6823,61.6823,376004.0
2020-07-06 10:50:00,76.59,76.65,76.39,76.44,419886.0,61.7146,61.7629,61.5534,61.5937,419886.0
2020-07-06 11:00:00,76.45,76.65,76.4,76.55,278163.0,61.6018,61.7629,61.5615,61.6823,278163.0
2020-07-06 11:10:00,76.55,76.55,76.15,76.4,367984.0,61.6823,61.6823,61.36,61.5615,367984.0
2020-07-06 11:20:00,76.4,76.42,76.11,76.15,213333.0,61.5615,61.5776,61.3278,61.36,213333.0
2020-07-06 11:30:00,76.13,76.15,75.83,75.99,493659.0,61.3439,61.36,61.1022,61.2311,493659.0
2020-07-06 11:40:00,75.97,76.0,75.52,75.57,358425.0,61.215,61.2392,60.8524,60.8927,358425.0
2020-07-06 11:50:00,75.55,75.57,75.05,75.22,632619.0,60.8766,60.8927,60.4737,60.6106,632619.0
2020-07-06 12:00:00,75.21,75.28,74.64,74.64,607596.0,60.6026,60.659,60.1433,60.1433,607596.0
2020-07-06 12:10:00,74.64,74.87,73.36,74.08,1225098.0,60.1433,60.3286,59.1119,59.6921,1225098.0
2020-07-06 12:20:00,74.06,74.18,73.31,73.56,972713.0,59.6759,59.7726,59.0716,59.2731,972713.0
2020-07-06 12:30:00,73.54,74.16,73.5,73.95,606382.0,59.2569,59.7565,59.2247,59.5873,606382.0
2020-07-06 12:40:00,73.95,74.03,73.64,73.99,325472.0,59.5873,59.6518,59.3375,59.6195,325472.0
2020-07-06 12:50:00,73.99,74.11,73.92,74.03,361326.0,59.6195,59.7162,59.5631,59.6518,361326.0
2020-07-06 13:00:00,74.03,74.91,73.98,74.89,938327.0,59.6518,60.3609,59.6115,60.3447,938327.0
2020-07-06 13:10:00,74.89,75.55,74.82,74.84,1209404.0,60.3447,60.8766,60.2883,60.3045,1209404.0
2020-07-06 13:20:00,74.85,75.09,74.55,74.58,554474.0,60.3125,60.5059,60.0708,60.0949,554474.0
2020-07-06 13:30:00,74.59,74.99,74.54,74.98,250078.0,60.103,60.4253,60.0627,60.4173,250078.0
2020-07-06 13:40:00,74.99,75.12,74.91,74.93,272155.0,60.4253,60.5301,60.3609,60.377,272155.0
2020-07-06 13:50:00,74.92,75.12,74.72,75.12,246458.0,60.3689,60.5301,60.2078,60.5301,246458.0
2020-07-06 14:00:00,75.12,75.21,74.92,74.93,414345.0,60.5301,60.6026,60.3689,60.377,414345.0
2020-07-06 14:10:00,74.92,75.01,74.72,74.93,181367.0,60.3689,60.4414,60.2078,60.377,181367.0
2020-07-06 14:20:00,74.93,74.99,74.62,74.77,272613.0,60.377,60.4253,60.1272,60.248,272613.0
2020-07-06 14:30:00,74.76,74.92,74.66,74.8,138587.0,60.24,60.3689,60.1594,60.2722,138587.0
2020-07-06 14:40:00,74.81,74.81,74.5,74.6,208233.0,60.2803,60.2803,60.0305,60.1111,208233.0
2020-07-06 14:50:00,74.59,74.69,74.42,74.62,237945.0,60.103,60.1836,59.966,60.1272,237945.0
2020-07-06 15:00:00,74.62,74.66,74.1,74.13,243809.0,60.1272,60.1594,59.7082,59.7323,243809.0
2020-07-06 15:10:00,74.13,74.18,73.95,74.13,559144.0,59.7323,59.7726,59.5873,59.7323,559144.0
2020-07-06 15:20:00,74.13,74.16,73.95,74.02,490203.0,59.7323,59.7565,59.5873,59.6437,490203.0
2020-07-06 15:30:00,74.01,74.05,73.86,73.95,505214.0,59.6357,59.6679,59.5148,59.5873,505214.0
2020-07-06 15:40:00,73.95,74.02,73.82,73.9,690892.0,59.5873,59.6437,59.4826,59.547,690892.0
2020-07-06 15:50:00,73.91,73.96,73.55,73.59,1471384.0,59.5551,59.5954,59.265,59.2972,1471384.0
2020-07-07 09:30:00,71.76,73.34,71.5,72.3,1063104.0,57.8227,59.0958,57.6132,58.2578,1063104.0
2020-07-07 09:40:00,72.32,72.59,72.04,72.42,400479.0,58.2739,58.4915,58.0483,58.3545,400479.0
2020-07-07 09:50:00,72.41,72.5,72.08,72.22,451842.0,58.3464,58.4189,58.0805,58.1933,451842.0
2020-07-07 10:00:00,72.22,72.78,72.22,72.53,375815.0,58.1933,58.6445,58.1933,58.4431,375815.0
2020-07-07 10:10:00,72.54,72.74,72.3,72.38,167072.0,58.4512,58.6123,58.2578,58.3222,167072.0
2020-07-07 10:20:00,72.41,72.55,72.31,72.55,161355.0,58.3464,58.4592,58.2658,58.4592,161355.0
2020-07-07 10:30:00,72.55,73.16,72.52,73.07,408476.0,58.4592,58.9507,58.435,58.8782,408476.0
2020-07-07 10:40:00,73.1,73.39,72.97,73.28,408532.0,58.9024,59.1361,58.7976,59.0474,408532.0
2020-07-07 10:50:00,73.28,73.54,73.27,73.42,378363.0,59.0474,59.2569,59.0394,59.1602,378363.0
2020-07-07 11:00:00,73.42,73.8,73.36,73.72,316040.0,59.1602,59.4664,59.1119,59.402,316040.0
2020-07-07 11:10:00,73.72,74.09,73.71,74.02,302853.0,59.402,59.7001,59.3939,59.6437,302853.0
2020-07-07 11:20:00,74.03,74.11,73.89,74.06,272891.0,59.6518,59.7162,59.539,59.6759,272891.0
2020-07-07 11:30:00,74.07,74.13,73.91,74.06,223101.0,59.684,59.7323,59.5551,59.6759,223101.0
2020-07-07 11:40:00,74.06,74.19,73.82,73.97,280453.0,59.6759,59.7807,59.4826,59.6034,280453.0
2020-07-07 11:50:00,73.96,74.05,73.91,74.03,520309.0,59.5954,59.6679,59.5551,59.6518,520309.0
2020-07-07 12:00:00,74.02,74.37,73.92,74.0,204216.0,59.6437,59.9257,59.5631,59.6276,204216.0
2020-07-07 12:10:00,74.0,74.25,74.0,74.05,150443.0,59.6276,59.829,59.6276,59.6679,150443.0
2020-07-07 12:20:00,74.04,74.19,73.99,74.08,132229.0,59.6598,59.7807,59.6195,59.6921,132229.0
2020-07-07 12:30:00,74.08,74.26,74.01,74.17,157554.0,59.6921,59.8371,59.6357,59.7646,157554.0
2020-07-07 12:40:00,74.14,74.44,74.14,74.41,131085.0,59.7404,59.9821,59.7404,59.958,131085.0
2020-07-07 12:50:00,74.41,74.65,74.41,74.55,137100.0,59.958,60.1514,59.958,60.0708,137100.0
2020-07-07 13:00:00,74.55,74.62,74.44,74.52,370797.0,60.0708,60.1272,59.9821,60.0466,370797.0
2020-07-07 13:10:00,74.52,74.53,74.25,74.43,238116.0,60.0466,60.0547,59.829,59.9741,238116.0
2020-07-07 13:20:00,74.44,74.47,74.36,74.46,172400.0,59.9821,60.0063,59.9177,59.9983,172400.0
2020-07-07 13:30:00,74.46,74.53,74.38,74.46,107158.0,59.9983,60.0547,59.9338,59.9983,107158.0
2020-07-07 13:40:00,74.45,74.46,74.18,74.18,99815.0,59.9902,59.9983,59.7726,59.7726,99815.0
2020-07-07 13:50:00,74.18,74.32,74.01,74.09,212457.0,59.7726,59.8854,59.6357,59.7001,212457.0
2020-07-07 14:00:00,74.09,74.13,73.94,73.96,183039.0,59.7001,59.7323,59.5793,59.5954,183039.0
2020-07-07 14:10:00,73.96,74.1,73.81,74.08,216041.0,59.5954,59.7082,59.4745,59.6921,216041.0
2020-07-07 14:20:00,74.09,74.16,73.91,73.95,114710.0,59.7001,59.7565,59.5551,59.5873,114710.0
2020-07-07 14:30:00,73.95,74.03,73.8,73.92,117795.0,59.5873,59.6518,59.4664,59.5631,117795.0
2020-07-07 14:40:00,73.91,74.18,73.91,74.09,145830.0,59.5551,59.7726,59.5551,59.7001,145830.0
2020-07-07 14:50:00,74.08,74.09,73.97,74.03,190094.0,59.6921,59.7001,59.6034,59.6518,190094.0
2020-07-07 15:00:00,74.04,74.12,73.95,74.11,154469.0,59.6598,59.7243,59.5873,59.7162,154469.0
2020-07-07 15:10:00,74.12,74.39,74.1,74.31,158420.0,59.7243,59.9419,59.7082,59.8774,158420.0
2020-07-07 15:20:00,74.31,74.32,74.1,74.19,159995.0,59.8774,59.8854,59.7082,59.7807,159995.0
2020-07-07 15:30:00,74.19,74.2,73.95,74.05,226804.0,59.7807,59.7888,59.5873,59.6679,226804.0
2020-07-07 15:40:00,74.06,74.06,73.99,74.0,308769.0,59.6759,59.6759,59.6195,59.6276,308769.0
2020-07-07 15:50:00,74.0,74.32,73.93,74.21,631863.0,59.6276,59.8854,59.5712,59.7968,631863.0
2020-07-08 09:30:00,74.02,74.3,73.96,74.15,233142.0,59.6437,59.8693,59.5954,59.7485,233142.0
2020-07-08 09:40:00,74.16,74.53,74.02,74.53,153019.0,59.7565,60.0547,59.6437,60.0547,153019.0
2020-07-08 09:50:00,74.55,74.55,74.07,74.23,176684.0,60.0708,60.0708,59.684,59.8129,176684.0
2020-07-08 10:00:00,74.24,74.29,74.02,74.03,88340.0,59.821,59.8613,59.6437,59.6518,88340.0
2020-07-08 10:10:00,74.03,74.05,73.81,73.86,135653.0,59.6518,59.6679,59.4745,59.5148,135653.0
2020-07-08 10:20:00,73.87,74.12,73.86,74.12,83017.0,59.5228,59.7243,59.5148,59.7243,83017.0
2020-07-08 10:30:00,74.14,74.17,74.03,74.13,168443.0,59.7404,59.7646,59.6518,59.7323,168443.0
2020-07-08 10:40:00,74.14,74.4,74.08,74.38,145349.0,59.7404,59.9499,59.6921,59.9338,145349.0
2020-07-08 10:50:00,74.38,74.54,74.37,74.52,92424.0,59.9338,60.0627,59.9257,60.0466,92424.0
2020-07-08 11:00:00,74.53,74.56,74.21,74.23,265296.0,60.0547,60.0788,59.7968,59.8129,265296.0
2020-07-08 11:10:00,74.23,74.55,74.2,74.53,114066.0,59.8129,60.0708,59.7888,60.0547,114066.0
2020-07-08 11:20:00,74.54,74.77,74.35,74.45,132801.0,60.0627,60.248,59.9096,59.9902,132801.0
2020-07-08 11:30:00,74.45,74.53,74.31,74.31,56806.0,59.9902,60.0547,59.8774,59.8774,56806.0
2020-07-08 11:40:00,74.31,74.58,74.31,74.51,67990.0,59.8774,60.0949,59.8774,60.0385,67990.0
2020-07-08 11:50:00,74.52,74.66,74.38,74.41,117806.0,60.0466,60.1594,59.9338,59.958,117806.0
2020-07-08 12:00:00,74.43,74.47,74.18,74.22,59277.0,59.9741,60.0063,59.7726,59.8049,59277.0
2020-07-08 12:10:00,74.23,74.47,74.23,74.47,59910.0,59.8129,60.0063,59.8129,60.0063,59910.0
2020-07-08 12:20:00,74.46,74.64,74.41,74.61,127985.0,59.9983,60.1433,59.958,60.1191,127985.0
2020-07-08 12:30:00,74.63,74.83,74.56,74.71,218360.0,60.1352,60.2964,60.0788,60.1997,218360.0
2020-07-08 12:40:00,74.7,74.85,74.66,74.81,83587.0,60.1916,60.3125,60.1594,60.2803,83587.0
2020-07-08 12:50:00,74.82,75.04,74.78,74.99,92687.0,60.2883,60.4656,60.2561,60.4253,92687.0
2020-07-08 13:00:00,74.98,75.05,74.92,75.0,48215.0,60.4173,60.4737,60.3689,60.4334,48215.0
2020-07-08 13:10:00,75.0,75.0,74.82,74.84,66681.0,60.4334,60.4334,60.2883,60.3045,66681.0
2020-07-08 13:20:00,74.84,74.88,74.78,74.84,70595.0,60.3045,60.3367,60.2561,60.3045,70595.0
2020-07-08 13:30:00,74.84,75.07,74.84,75.04,71493.0,60.3045,60.4898,60.3045,60.4656,71493.0
2020-07-08 13:40:00,75.02,75.09,74.98,75.09,57280.0,60.4495,60.5059,60.4173,60.5059,57280.0
2020-07-08 13:50:00,75.07,75.38,75.04,75.37,121541.0,60.4898,60.7396,60.4656,60.7315,121541.0
2020-07-08 14:00:00,75.38,75.48,75.24,75.34,99584.0,60.7396,60.8202,60.6268,60.7073,99584.0
2020-07-08 14:10:00,75.34,75.52,75.29,75.51,105406.0,60.7073,60.8524,60.6671,60.8443,105406.0
2020-07-08 14:20:00,75.49,75.71,75.48,75.53,97381.0,60.8282,61.0055,60.8202,60.8604,97381.0
2020-07-08 14:30:00,75.53,75.56,75.33,75.33,49614.0,60.8604,60.8846,60.6993,60.6993,49614.0
2020-07-08 14:40:00,75.35,75.36,75.16,75.27,92740.0,60.7154,60.7235,60.5623,60.6509,92740.0
2020-07-08 14:50:00,75.27,75.37,75.19,75.26,80883.0,60.6509,60.7315,60.5865,60.6429,80883.0
2020-07-08 15:00:00,75.26,75.33,75.12,75.21,92607.0,60.6429,60.6993,60.5301,60.6026,92607.0
2020-07-08 15:10:00,75.21,75.34,75.09,75.09,122429.0,60.6026,60.7073,60.5059,60.5059,122429.0
2020-07-08 15:20:00,75.09,75.3,75.04,75.27,117092.0,60.5059,60.6751,60.4656,60.6509,117092.0
2020-07-08 15:30:00,75.27,75.3,75.16,75.25,221314.0,60.6509,60.6751,60.5623,60.6348,221314.0
2020-07-08 15:40:00,75.25,75.31,75.05,75.08,187089.0,60.6348,60.6832,60.4737,60.4978,187089.0
2020-07-08 15:50:00,75.07,75.25,74.93,75.22,353794.0,60.4898,60.6348,60.377,60.6106,353794.0
2020-07-09 09:30:00,74.62,74.67,73.98,74.09,244011.0,60.1272,60.1675,59.6115,59.7001,244011.0
2020-07-09 09:40:00,74.06,74.28,73.87,73.98,99838.0,59.6759,59.8532,59.5228,59.6115,99838.0
2020-07-09 09:50:00,73.95,73.97,73.45,73.53,142116.0,59.5873,59.6034,59.1844,59.2489,142116.0
2020-07-09 10:00:00,73.52,73.6,73.25,73.33,128926.0,59.2408,59.3053,59.0233,59.0877,128926.0
2020-07-09 10:10:00,73.31,73.44,73.07,73.11,109914.0,59.0716,59.1764,58.8782,58.9105,109914.0
2020-07-09 10:20:00,73.1,73.4,73.05,73.4,127710.0,58.9024,59.1441,58.8621,59.1441,127710.0
2020-07-09 10:30:00,73.4,73.65,73.31,73.33,210098.0,59.1441,59.3456,59.0716,59.0877,210098.0
2020-07-09 10:40:00,73.35,73.58,73.32,73.55,105431.0,59.1038,59.2892,59.0797,59.265,105431.0
2020-07-09 10:50:00,73.55,73.73,73.35,73.44,149302.0,59.265,59.41,59.1038,59.1764,149302.0
2020-07-09 11:00:00,73.42,73.48,73.09,73.44,149051.0,59.1602,59.2086,58.8943,59.1764,149051.0
2020-07-09 11:10:00,73.42,73.44,73.09,73.09,79703.0,59.1602,59.1764,58.8943,58.8943,79703.0
2020-07-09 11:20:00,73.08,73.47,73.07,73.21,285544.0,58.8863,59.2005,58.8782,58.991,285544.0
2020-07-09 11:30:00,73.21,73.43,73.13,73.17,158569.0,58.991,59.1683,58.9266,58.9588,158569.0
2020-07-09 11:40:00,73.17,73.35,73.08,73.34,165123.0,58.9588,59.1038,58.8863,59.0958,165123.0
2020-07-09 11:50:00,73.34,73.38,73.18,73.29,67655.0,59.0958,59.128,58.9669,59.0555,67655.0
2020-07-09 12:00:00,73.29,73.81,73.28,73.76,113821.0,59.0555,59.4745,59.0474,59.4342,113821.0
2020-07-09 12:10:00,73.76,73.9,73.71,73.9,92650.0,59.4342,59.547,59.3939,59.547,92650.0
2020-07-09 12:20:00,73.89,74.04,73.88,74.03,94541.0,59.539,59.6598,59.5309,59.6518,94541.0
2020-07-09 12:30:00,74.02,74.06,73.85,73.89,77917.0,59.6437,59.6759,59.5067,59.539,77917.0
2020-07-09 12:40:00,73.89,74.05,73.88,74.02,75053.0,59.539,59.6679,59.5309,59.6437,75053.0
2020-07-09 12:50:00,74.02,74.09,73.88,74.09,58654.0,59.6437,59.7001,59.5309,59.7001,58654.0
2020-07-09 13:00:00,74.09,74.14,73.9,73.95,67846.0,59.7001,59.7404,59.547,59.5873,67846.0
2020-07-09 13:10:00,73.95,74.01,73.82,73.9,71333.0,59.5873,59.6357,59.4826,59.547,71333.0
2020-07-09 13:20:00,73.89,74.01,73.82,73.95,63143.0,59.539,59.6357,59.4826,59.5873,63143.0
2020-07-09 13:30:00,73.97,74.04,73.95,73.98,33797.0,59.6034,59.6598,59.5873,59.6115,33797.0
2020-07-09 13:40:00,73.98,74.08,73.81,73.9,49071.0,59.6115,59.6921,59.4745,59.547,49071.0
2020-07-09 13:50:00,73.89,73.92,73.71,73.73,39595.0,59.539,59.5631,59.3939,59.41,39595.0
2020-07-09 14:00:00,73.72,73.73,73.53,73.6,97413.0,59.402,59.41,59.2489,59.3053,97413.0
2020-07-09 14:10:00,73.58,73.71,73.5,73.68,110343.0,59.2892,59.3939,59.2247,59.3697,110343.0
2020-07-09 14:20:00,73.69,73.8,73.58,73.77,79824.0,59.3778,59.4664,59.2892,59.4423,79824.0
2020-07-09 14:30:00,73.77,73.87,73.74,73.85,67801.0,59.4423,59.5228,59.4181,59.5067,67801.0
2020-07-09 14:40:00,73.86,73.91,73.76,73.81,129826.0,59.5148,59.5551,59.4342,59.4745,129826.0
2020-07-09 14:50:00,73.81,73.91,73.77,73.88,70645.0,59.4745,59.5551,59.4423,59.5309,70645.0
2020-07-09 15:00:00,73.89,74.04,73.85,74.02,90589.0,59.539,59.6598,59.5067,59.6437,90589.0
2020-07-09 15:10:00,74.03,74.15,73.97,74.07,63842.0,59.6518,59.7485,59.6034,59.684,63842.0
2020-07-09 15:20:00,74.07,74.08,73.81,73.88,79257.0,59.684,59.6921,59.4745,59.5309,79257.0
2020-07-09 15:30:00,73.87,73.91,73.61,73.74,108840.0,59.5228,59.5551,59.3133,59.4181,108840.0
2020-07-09 15:40:00,73.75,74.0,73.65,73.99,203923.0,59.4262,59.6276,59.3456,59.6195,203923.0
2020-07-09 15:50:00,73.97,73.97,73.63,73.77,437332.0,59.6034,59.6034,59.3295,59.4423,437332.0
2020-07-10 09:30:00,73.36,74.14,73.36,74.03,183431.0,59.1119,59.7404,59.1119,59.6518,183431.0
2020-07-10 09:40:00,74.08,74.39,73.92,73.92,178517.0,59.6921,59.9419,59.5631,59.5631,178517.0
2020-07-10 09:50:00,73.95,73.98,73.39,73.44,107423.0,59.5873,59.6115,59.1361,59.1764,107423.0
2020-07-10 10:00:00,73.47,73.84,73.35,73.84,147548.0,59.2005,59.4987,59.1038,59.4987,147548.0
2020-07-10 10:10:00,73.82,73.99,73.71,73.73,83398.0,59.4826,59.6195,59.3939,59.41,83398.0
2020-07-10 10:20:00,73.69,73.93,73.61,73.84,68724.0,59.3778,59.5712,59.3133,59.4987,68724.0
2020-07-10 10:30:00,73.83,73.97,73.81,73.85,50028.0,59.4906,59.6034,59.4745,59.5067,50028.0
2020-07-10 10:40:00,73.87,74.07,73.84,73.99,70719.0,59.5228,59.684,59.4987,59.6195,70719.0
2020-07-10 10:50:00,74.03,74.21,73.92,74.12,105938.0,59.6518,59.7968,59.5631,59.7243,105938.0
2020-07-10 11:00:00,74.09,74.17,74.02,74.12,59634.0,59.7001,59.7646,59.6437,59.7243,59634.0
2020-07-10 11:10:00,74.12,74.16,74.02,74.06,45343.0,59.7243,59.7565,59.6437,59.6759,45343.0
2020-07-10 11:20:00,74.07,74.12,73.93,74.01,54739.0,59.684,59.7243,59.5712,59.6357,54739.0
2020-07-10 11:30:00,74.01,74.11,73.95,74.05,66726.0,59.6357,59.7162,59.5873,59.6679,66726.0
2020-07-10 11:40:00,74.06,74.13,73.93,74.02,47316.0,59.6759,59.7323,59.5712,59.6437,47316.0
2020-07-10 11:50:00,74.02,74.12,73.95,74.07,58283.0,59.6437,59.7243,59.5873,59.684,58283.0
2020-07-10 12:00:00,74.09,74.09,73.96,74.0,45485.0,59.7001,59.7001,59.5954,59.6276,45485.0
2020-07-10 12:10:00,74.0,74.13,73.92,73.97,61587.0,59.6276,59.7323,59.5631,59.6034,61587.0
2020-07-10 12:20:00,73.97,73.99,73.76,73.97,48046.0,59.6034,59.6195,59.4342,59.6034,48046.0
2020-07-10 12:30:00,73.98,74.03,73.89,73.98,37927.0,59.6115,59.6518,59.539,59.6115,37927.0
2020-07-10 12:40:00,73.97,74.02,73.88,73.92,28319.0,59.6034,59.6437,59.5309,59.5631,28319.0
2020-07-10 12:50:00,73.91,74.1,73.91,74.1,64933.0,59.5551,59.7082,59.5551,59.7082,64933.0
2020-07-10 13:00:00,74.1,74.11,74.02,74.09,27643.0,59.7082,59.7162,59.6437,59.7001,27643.0
2020-07-10 13:10:00,74.1,74.11,73.73,73.75,45145.0,59.7082,59.7162,59.41,59.4262,45145.0
2020-07-10 13:20:00,73.75,73.78,73.64,73.69,36047.0,59.4262,59.4503,59.3375,59.3778,36047.0
2020-07-10 13:30:00,73.7,73.76,73.64,73.71,47129.0,59.3859,59.4342,59.3375,59.3939,47129.0
2020-07-10 13:40:00,73.7,73.8,73.61,73.65,71605.0,59.3859,59.4664,59.3133,59.3456,71605.0
2020-07-10 13:50:00,73.65,73.7,73.48,73.54,97265.0,59.3456,59.3859,59.2086,59.2569,97265.0
2020-07-10 14:00:00,73.54,73.57,73.45,73.48,59008.0,59.2569,59.2811,59.1844,59.2086,59008.0
2020-07-10 14:10:00,73.47,73.48,73.23,73.3,225293.0,59.2005,59.2086,59.0071,59.0636,225293.0
2020-07-10 14:20:00,73.3,73.36,72.99,73.06,264971.0,59.0636,59.1119,58.8138,58.8702,264971.0
2020-07-10 14:30:00,73.06,73.13,73.0,73.06,290700.0,58.8702,58.9266,58.8218,58.8702,290700.0
2020-07-10 14:40:00,73.07,73.3,73.06,73.21,133708.0,58.8782,59.0636,58.8702,58.991,133708.0
2020-07-10 14:50:00,73.21,73.49,73.12,73.49,217136.0,58.991,59.2167,58.9185,59.2167,217136.0
2020-07-10 15:00:00,73.48,73.5,73.3,73.36,88716.0,59.2086,59.2247,59.0636,59.1119,88716.0
2020-07-10 15:10:00,73.37,73.76,73.35,73.7,201306.0,59.12,59.4342,59.1038,59.3859,201306.0
2020-07-10 15:20:00,73.71,73.8,73.56,73.63,92016.0,59.3939,59.4664,59.2731,59.3295,92016.0
2020-07-10 15:30:00,73.64,73.72,73.47,73.57,110953.0,59.3375,59.402,59.2005,59.2811,110953.0
2020-07-10 15:40:00,73.57,73.58,73.38,73.58,120933.0,59.2811,59.2892,59.128,59.2892,120933.0
2020-07-10 15:50:00,73.57,73.65,73.47,73.56,250533.0,59.2811,59.3456,59.2005,59.2731,250533.0
2020-07-13 09:30:00,73.62,73.98,73.45,73.69,336617.0,59.3214,59.6115,59.1844,59.3778,336617.0
2020-07-13 09:40:00,73.7,73.88,73.52,73.81,111416.0,59.3859,59.5309,59.2408,59.4745,111416.0
2020-07-13 09:50:00,73.8,73.93,73.77,73.78,215316.0,59.4664,59.5712,59.4423,59.4503,215316.0
2020-07-13 10:00:00,73.8,74.17,73.8,74.1,167134.0,59.4664,59.7646,59.4664,59.7082,167134.0
2020-07-13 10:10:00,74.11,74.34,74.1,74.24,79648.0,59.7162,59.9016,59.7082,59.821,79648.0
2020-07-13 10:20:00,74.29,74.29,74.0,74.07,47375.0,59.8613,59.8613,59.6276,59.684,47375.0
2020-07-13 10:30:00,74.07,74.28,74.0,74.12,182694.0,59.684,59.8532,59.6276,59.7243,182694.0
2020-07-13 10:40:00,74.12,74.13,73.79,73.91,46667.0,59.7243,59.7323,59.4584,59.5551,46667.0
2020-07-13 10:50:00,73.9,73.97,73.82,73.93,37141.0,59.547,59.6034,59.4826,59.5712,37141.0
2020-07-13 11:00:00,73.92,73.95,73.74,73.75,61290.0,59.5631,59.5873,59.4181,59.4262,61290.0
2020-07-13 11:10:00,73.75,73.92,73.64,73.87,124348.0,59.4262,59.5631,59.3375,59.5228,124348.0
2020-07-13 11:20:00,73.86,73.91,73.74,73.81,52076.0,59.5148,59.5551,59.4181,59.4745,52076.0
2020-07-13 11:30:00,73.82,73.9,73.64,73.77,59463.0,59.4826,59.547,59.3375,59.4423,59463.0
2020-07-13 11:40:00,73.77,73.79,73.58,73.59,72864.0,59.4423,59.4584,59.2892,59.2972,72864.0
2020-07-13 11:50:00,73.61,73.69,73.55,73.56,55264.0,59.3133,59.3778,59.265,59.2731,55264.0
2020-07-13 12:00:00,73.56,73.6,73.46,73.57,105798.0,59.2731,59.3053,59.1925,59.2811,105798.0
2020-07-13 12:10:00,73.56,73.58,73.41,73.46,82635.0,59.2731,59.2892,59.1522,59.1925,82635.0
2020-07-13 12:20:00,73.45,73.54,73.44,73.47,37442.0,59.1844,59.2569,59.1764,59.2005,37442.0
2020-07-13 12:30:00,73.48,73.51,73.41,73.5,49456.0,59.2086,59.2328,59.1522,59.2247,49456.0
2020-07-13 12:40:00,73.48,73.5,73.36,73.46,36097.0,59.2086,59.2247,59.1119,59.1925,36097.0
2020-07-13 12:50:00,73.47,73.53,73.44,73.5,58103.0,59.2005,59.2489,59.1764,59.2247,58103.0
2020-07-13 13:00:00,73.51,73.71,73.49,73.64,61056.0,59.2328,59.3939,59.2167,59.3375,61056.0
2020-07-13 13:10:00,73.65,73.72,73.62,73.66,33538.0,59.3456,59.402,59.3214,59.3536,33538.0
2020-07-13 13:20:00,73.66,73.79,73.63,73.77,41670.0,59.3536,59.4584,59.3295,59.4423,41670.0
2020-07-13 13:30:00,73.78,73.84,73.72,73.76,60454.0,59.4503,59.4987,59.402,59.4342,60454.0
2020-07-13 13:40:00,73.77,73.81,73.64,73.79,228673.0,59.4423,59.4745,59.3375,59.4584,228673.0
2020-07-13 13:50:00,73.81,73.84,73.74,73.83,54409.0,59.4745,59.4987,59.4181,59.4906,54409.0
2020-07-13 14:00:00,73.83,73.89,73.68,73.7,134486.0,59.4906,59.539,59.3697,59.3859,134486.0
2020-07-13 14:10:00,73.71,73.73,73.43,73.45,64513.0,59.3939,59.41,59.1683,59.1844,64513.0
2020-07-13 14:20:00,73.45,73.54,73.37,73.45,57347.0,59.1844,59.2569,59.12,59.1844,57347.0
2020-07-13 14:30:00,73.47,73.58,73.38,73.58,36333.0,59.2005,59.2892,59.128,59.2892,36333.0
2020-07-13 14:40:00,73.56,73.62,73.5,73.55,43575.0,59.2731,59.3214,59.2247,59.265,43575.0
2020-07-13 14:50:00,73.55,73.78,73.52,73.72,43907.0,59.265,59.4503,59.2408,59.402,43907.0
2020-07-13 15:00:00,73.7,73.71,73.51,73.59,67161.0,59.3859,59.3939,59.2328,59.2972,67161.0
2020-07-13 15:10:00,73.59,73.66,73.3,73.34,80993.0,59.2972,59.3536,59.0636,59.0958,80993.0
2020-07-13 15:20:00,73.33,73.65,73.27,73.53,111265.0,59.0877,59.3456,59.0394,59.2489,111265.0
2020-07-13 15:30:00,73.5,73.53,73.26,73.4,106704.0,59.2247,59.2489,59.0313,59.1441,106704.0
2020-07-13 15:40:00,73.41,73.6,73.24,73.37,188805.0,59.1522,59.3053,59.0152,59.12,188805.0
2020-07-13 15:50:00,73.36,73.8,73.34,73.72,318079.0,59.1119,59.4664,59.0958,59.402,318079.0
2020-07-14 09:30:00,74.0,74.23,73.82,74.2,136263.0,59.6276,59.8129,59.4826,59.7888,136263.0
2020-07-14 09:40:00,74.18,74.24,73.98,74.02,63347.0,59.7726,59.821,59.6115,59.6437,63347.0
2020-07-14 09:50:00,74.01,74.12,73.87,74.04,87413.0,59.6357,59.7243,59.5228,59.6598,87413.0
2020-07-14 10:00:00,74.02,74.07,73.71,73.79,66332.0,59.6437,59.684,59.3939,59.4584,66332.0
2020-07-14 10:10:00,73.81,74.2,73.81,74.05,62998.0,59.4745,59.7888,59.4745,59.6679,62998.0
2020-07-14 10:20:00,74.09,74.24,73.96,74.17,37251.0,59.7001,59.821,59.5954,59.7646,37251.0
2020-07-14 10:30:00,74.17,74.48,74.17,74.31,73882.0,59.7646,60.0144,59.7646,59.8774,73882.0
2020-07-14 10:40:00,74.33,74.35,74.07,74.28,93844.0,59.8935,59.9096,59.684,59.8532,93844.0
2020-07-14 10:50:00,74.28,74.38,74.07,74.09,76535.0,59.8532,59.9338,59.684,59.7001,76535.0
2020-07-14 11:00:00,74.12,74.13,73.77,73.87,49359.0,59.7243,59.7323,59.4423,59.5228,49359.0
2020-07-14 11:10:00,73.91,73.98,73.79,73.82,36949.0,59.5551,59.6115,59.4584,59.4826,36949.0
2020-07-14 11:20:00,73.81,73.88,73.61,73.61,40526.0,59.4745,59.5309,59.3133,59.3133,40526.0
2020-07-14 11:30:00,73.6,73.88,73.59,73.64,50066.0,59.3053,59.5309,59.2972,59.3375,50066.0
2020-07-14 11:40:00,73.66,73.69,73.52,73.61,41704.0,59.3536,59.3778,59.2408,59.3133,41704.0
2020-07-14 11:50:00,73.59,73.61,73.48,73.6,33825.0,59.2972,59.3133,59.2086,59.3053,33825.0
2020-07-14 12:00:00,73.62,73.62,73.34,73.4,53221.0,59.3214,59.3214,59.0958,59.1441,53221.0
2020-07-14 12:10:00,73.42,73.64,73.42,73.63,52662.0,59.1602,59.3375,59.1602,59.3295,52662.0
2020-07-14 12:20:00,73.65,73.7,73.48,73.56,40371.0,59.3456,59.3859,59.2086,59.2731,40371.0
2020-07-14 12:30:00,73.57,73.71,73.55,73.64,33193.0,59.2811,59.3939,59.265,59.3375,33193.0
2020-07-14 12:40:00,73.64,73.82,73.56,73.81,40234.0,59.3375,59.4826,59.2731,59.4745,40234.0
2020-07-14 12:50:00,73.81,73.84,73.69,73.69,23555.0,59.4745,59.4987,59.3778,59.3778,23555.0
2020-07-14 13:00:00,73.71,73.73,73.52,73.57,35650.0,59.3939,59.41,59.2408,59.2811,35650.0
2020-07-14 13:10:00,73.56,73.62,73.52,73.52,29859.0,59.2731,59.3214,59.2408,59.2408,29859.0
2020-07-14 13:20:00,73.52,73.67,73.5,73.61,37524.0,59.2408,59.3617,59.2247,59.3133,37524.0
2020-07-14 13:30:00,73.61,73.67,73.55,73.65,25496.0,59.3133,59.3617,59.265,59.3456,25496.0
2020-07-14 13:40:00,73.66,73.76,73.6,73.74,22603.0,59.3536,59.4342,59.3053,59.4181,22603.0
2020-07-14 13:50:00,73.72,73.73,73.4,73.51,46438.0,59.402,59.41,59.1441,59.2328,46438.0
2020-07-14 14:00:00,73.51,73.73,73.4,73.64,50083.0,59.2328,59.41,59.1441,59.3375,50083.0
2020-07-14 14:10:00,73.66,73.86,73.6,73.82,31019.0,59.3536,59.5148,59.3053,59.4826,31019.0
2020-07-14 14:20:00,73.82,73.88,73.76,73.8,42811.0,59.4826,59.5309,59.4342,59.4664,42811.0
2020-07-14 14:30:00,73.81,74.03,73.8,73.93,55917.0,59.4745,59.6518,59.4664,59.5712,55917.0
2020-07-14 14:40:00,73.95,74.1,73.9,74.08,39837.0,59.5873,59.7082,59.547,59.6921,39837.0
2020-07-14 14:50:00,74.1,74.34,74.1,74.27,50851.0,59.7082,59.9016,59.7082,59.8452,50851.0
2020-07-14 15:00:00,74.27,74.3,73.99,74.07,55720.0,59.8452,59.8693,59.6195,59.684,55720.0
2020-07-14 15:10:00,74.07,74.25,74.05,74.17,68506.0,59.684,59.829,59.6679,59.7646,68506.0
2020-07-14 15:20:00,74.17,74.38,74.15,74.23,73186.0,59.7646,59.9338,59.7485,59.8129,73186.0
2020-07-14 15:30:00,74.22,74.32,74.09,74.31,52733.0,59.8049,59.8854,59.7001,59.8774,52733.0
2020-07-14 15:40:00,74.31,74.48,74.26,74.44,191098.0,59.8774,60.0144,59.8371,59.9821,191098.0
2020-07-14 15:50:00,74.44,74.47,73.91,73.91,494875.0,59.9821,60.0063,59.5551,59.5551,494875.0
2020-07-15 09:30:00,74.65,74.8,74.05,74.19,150013.0,60.1514,60.2722,59.6679,59.7807,150013.0
2020-07-15 09:40:00,74.16,74.28,73.91,74.25,120412.0,59.7565,59.8532,59.5551,59.829,120412.0
2020-07-15 09:50:00,74.26,74.41,74.14,74.36,103325.0,59.8371,59.958,59.7404,59.9177,103325.0
2020-07-15 10:00:00,74.37,74.82,74.29,74.67,94031.0,59.9257,60.2883,59.8613,60.1675,94031.0
2020-07-15 10:10:00,74.67,75.17,74.67,75.13,110385.0,60.1675,60.5704,60.1675,60.5381,110385.0
2020-07-15 10:20:00,75.14,75.25,75.01,75.23,58295.0,60.5462,60.6348,60.4414,60.6187,58295.0
2020-07-15 10:30:00,75.26,75.35,75.14,75.22,48367.0,60.6429,60.7154,60.5462,60.6106,48367.0
2020-07-15 10:40:00,75.22,75.34,75.1,75.19,65347.0,60.6106,60.7073,60.514,60.5865,65347.0
2020-07-15 10:50:00,75.2,75.29,75.05,75.16,110896.0,60.5945,60.6671,60.4737,60.5623,110896.0
2020-07-15 11:00:00,75.19,75.37,75.11,75.31,118243.0,60.5865,60.7315,60.522,60.6832,118243.0
2020-07-15 11:10:00,75.31,75.61,75.27,75.55,147941.0,60.6832,60.9249,60.6509,60.8766,147941.0
2020-07-15 11:20:00,75.55,75.61,75.21,75.43,100545.0,60.8766,60.9249,60.6026,60.7799,100545.0
2020-07-15 11:30:00,75.43,75.5,75.08,75.13,98053.0,60.7799,60.8363,60.4978,60.5381,98053.0
2020-07-15 11:40:00,75.11,75.37,75.08,75.21,95310.0,60.522,60.7315,60.4978,60.6026,95310.0
2020-07-15 11:50:00,75.2,75.4,75.2,75.27,47750.0,60.5945,60.7557,60.5945,60.6509,47750.0
2020-07-15 12:00:00,75.3,75.68,75.28,75.68,141190.0,60.6751,60.9813,60.659,60.9813,141190.0
2020-07-15 12:10:00,75.67,75.83,75.61,75.75,123422.0,60.9732,61.1022,60.9249,61.0377,123422.0
2020-07-15 12:20:00,75.74,75.83,75.7,75.72,114427.0,61.0297,61.1022,60.9974,61.0135,114427.0
2020-07-15 12:30:00,75.72,75.77,75.56,75.58,108911.0,61.0135,61.0538,60.8846,60.9007,108911.0
2020-07-15 12:40:00,75.59,75.63,75.25,75.31,66171.0,60.9088,60.941,60.6348,60.6832,66171.0
2020-07-15 12:50:00,75.3,75.36,75.18,75.29,41255.0,60.6751,60.7235,60.5784,60.6671,41255.0
2020-07-15 13:00:00,75.28,75.32,75.07,75.19,56835.0,60.659,60.6912,60.4898,60.5865,56835.0
2020-07-15 13:10:00,75.2,75.36,75.12,75.17,56220.0,60.5945,60.7235,60.5301,60.5704,56220.0
2020-07-15 13:20:00,75.18,75.18,75.0,75.09,51790.0,60.5784,60.5784,60.4334,60.5059,51790.0
2020-07-15 13:30:00,75.08,75.23,75.05,75.2,56636.0,60.4978,60.6187,60.4737,60.5945,56636.0
2020-07-15 13:40:00,75.22,75.24,75.08,75.09,39726.0,60.6106,60.6268,60.4978,60.5059,39726.0
2020-07-15 13:50:00,75.11,75.19,75.05,75.14,155918.0,60.522,60.5865,60.4737,60.5462,155918.0
2020-07-15 14:00:00,75.12,75.4,75.06,75.3,90217.0,60.5301,60.7557,60.4817,60.6751,90217.0
2020-07-15 14:10:00,75.3,75.46,75.24,75.36,94010.0,60.6751,60.804,60.6268,60.7235,94010.0
2020-07-15 14:20:00,75.36,75.37,75.16,75.16,51685.0,60.7235,60.7315,60.5623,60.5623,51685.0
2020-07-15 14:30:00,75.16,75.31,75.15,75.31,75981.0,60.5623,60.6832,60.5542,60.6832,75981.0
2020-07-15 14:40:00,75.31,75.5,75.31,75.45,93863.0,60.6832,60.8363,60.6832,60.796,93863.0
2020-07-15 14:50:00,75.43,75.44,75.33,75.41,91662.0,60.7799,60.7879,60.6993,60.7637,91662.0
2020-07-15 15:00:00,75.41,75.55,75.39,75.47,101560.0,60.7637,60.8766,60.7476,60.8121,101560.0
2020-07-15 15:10:00,75.46,75.46,75.2,75.34,80720.0,60.804,60.804,60.5945,60.7073,80720.0
2020-07-15 15:20:00,75.34,75.57,75.31,75.5,96503.0,60.7073,60.8927,60.6832,60.8363,96503.0
2020-07-15 15:30:00,75.5,75.59,75.45,75.57,115338.0,60.8363,60.9088,60.796,60.8927,115338.0
2020-07-15 15:40:00,75.56,75.65,75.41,75.6,161264.0,60.8846,60.9571,60.7637,60.9168,161264.0
2020-07-15 15:50:00,75.57,75.64,75.25,75.49,600738.0,60.8927,60.9491,60.6348,60.8282,600738.0
2020-07-16 09:30:00,75.49,76.12,75.38,76.02,183625.0,60.8282,61.3358,60.7396,61.2553,183625.0
2020-07-16 09:40:00,76.02,76.27,75.91,76.26,122575.0,61.2553,61.4567,61.1666,61.4487,122575.0
2020-07-16 09:50:00,76.27,76.46,76.16,76.21,136168.0,61.4567,61.6098,61.3681,61.4084,136168.0
2020-07-16 10:00:00,76.21,76.71,76.21,76.66,112014.0,61.4084,61.8113,61.4084,61.771,112014.0
2020-07-16 10:10:00,76.65,76.85,76.58,76.76,109093.0,61.7629,61.9241,61.7065,61.8515,109093.0
2020-07-16 10:20:00,76.75,76.82,76.66,76.66,113401.0,61.8435,61.8999,61.771,61.771,113401.0
2020-07-16 10:30:00,76.67,76.93,76.66,76.87,77820.0,61.779,61.9885,61.771,61.9402,77820.0
2020-07-16 10:40:00,76.88,76.98,76.84,76.89,110164.0,61.9482,62.0288,61.916,61.9563,110164.0
2020-07-16 10:50:00,76.9,76.99,76.69,76.77,87673.0,61.9644,62.0369,61.7951,61.8596,87673.0
2020-07-16 11:00:00,76.77,76.86,76.71,76.83,104295.0,61.8596,61.9321,61.8113,61.908,104295.0
2020-07-16 11:10:00,76.83,76.83,76.33,76.41,77753.0,61.908,61.908,61.5051,61.5695,77753.0
2020-07-16 11:20:00,76.4,76.74,76.4,76.51,86504.0,61.5615,61.8354,61.5615,61.6501,86504.0
2020-07-16 11:30:00,76.51,76.63,76.49,76.56,92666.0,61.6501,61.7468,61.634,61.6904,92666.0
2020-07-16 11:40:00,76.58,76.64,76.49,76.55,121616.0,61.7065,61.7549,61.634,61.6823,121616.0
2020-07-16 11:50:00,76.54,76.61,76.49,76.56,63161.0,61.6743,61.7307,61.634,61.6904,63161.0
2020-07-16 12:00:00,76.56,76.76,76.55,76.76,48128.0,61.6904,61.8515,61.6823,61.8515,48128.0
2020-07-16 12:10:00,76.76,76.89,76.74,76.81,59943.0,61.8515,61.9563,61.8354,61.8918,59943.0
2020-07-16 12:20:00,76.8,76.84,76.72,76.76,50160.0,61.8838,61.916,61.8193,61.8515,50160.0
2020-07-16 12:30:00,76.76,76.76,76.6,76.73,35267.0,61.8515,61.8515,61.7226,61.8274,35267.0
2020-07-16 12:40:00,76.75,76.86,76.74,76.78,40891.0,61.8435,61.9321,61.8354,61.8677,40891.0
2020-07-16 12:50:00,76.78,76.97,76.67,76.68,49654.0,61.8677,62.0208,61.779,61.7871,49654.0
2020-07-16 13:00:00,76.67,76.81,76.67,76.71,44057.0,61.779,61.8918,61.779,61.8113,44057.0
2020-07-16 13:10:00,76.72,76.82,76.62,76.81,39393.0,61.8193,61.8999,61.7387,61.8918,39393.0
2020-07-16 13:20:00,76.81,76.91,76.8,76.91,46672.0,61.8918,61.9724,61.8838,61.9724,46672.0
2020-07-16 13:30:00,76.9,76.95,76.82,76.94,43838.0,61.9644,62.0046,61.8999,61.9966,43838.0
2020-07-16 13:40:00,76.95,76.99,76.93,76.95,50613.0,62.0046,62.0369,61.9885,62.0046,50613.0
2020-07-16 13:50:00,76.95,76.99,76.72,76.73,58840.0,62.0046,62.0369,61.8193,61.8274,58840.0
2020-07-16 14:00:00,76.72,76.87,76.67,76.84,54076.0,61.8193,61.9402,61.779,61.916,54076.0
2020-07-16 14:10:00,76.84,76.86,76.79,76.81,35800.0,61.916,61.9321,61.8757,61.8918,35800.0
2020-07-16 14:20:00,76.81,76.88,76.76,76.77,43244.0,61.8918,61.9482,61.8515,61.8596,43244.0
2020-07-16 14:30:00,76.78,76.93,76.76,76.91,40667.0,61.8677,61.9885,61.8515,61.9724,40667.0
2020-07-16 14:40:00,76.92,76.98,76.89,76.91,37025.0,61.9805,62.0288,61.9563,61.9724,37025.0
2020-07-16 14:50:00,76.9,76.95,76.75,76.81,49328.0,61.9644,62.0046,61.8435,61.8918,49328.0
2020-07-16 15:00:00,76.81,76.84,76.74,76.76,75426.0,61.8918,61.916,61.8354,61.8515,75426.0
2020-07-16 15:10:00,76.76,76.98,76.75,76.98,88552.0,61.8515,62.0288,61.8435,62.0288,88552.0
2020-07-16 15:20:00,76.98,77.12,76.91,77.1,199830.0,62.0288,62.1416,61.9724,62.1255,199830.0
2020-07-16 15:30:00,77.11,77.17,76.97,77.06,155207.0,62.1336,62.1819,62.0208,62.0933,155207.0
2020-07-16 15:40:00,77.06,77.07,76.83,76.86,144522.0,62.0933,62.1013,61.908,61.9321,144522.0
2020-07-16 15:50:00,76.85,77.09,76.8,76.96,329045.0,61.9241,62.1175,61.8838,62.0127,329045.0
2020-07-17 09:30:00,77.12,77.68,77.04,77.63,304430.0,62.1416,62.5929,62.0772,62.5526,304430.0
2020-07-17 09:40:00,77.62,78.25,77.6,78.2,119121.0,62.5445,63.0522,62.5284,63.0119,119121.0
2020-07-17 09:50:00,78.21,78.31,77.8,77.89,107229.0,63.0199,63.1005,62.6896,62.7621,107229.0
2020-07-17 10:00:00,77.86,78.29,77.84,78.14,138179.0,62.7379,63.0844,62.7218,62.9635,138179.0
2020-07-17 10:10:00,78.14,78.41,78.14,78.34,90502.0,62.9635,63.1811,62.9635,63.1247,90502.0
2020-07-17 10:20:00,78.32,78.33,77.98,78.06,61378.0,63.1086,63.1166,62.8346,62.8991,61378.0
2020-07-17 10:30:00,78.08,78.15,77.92,78.13,67360.0,62.9152,62.9716,62.7862,62.9555,67360.0
2020-07-17 10:40:00,78.1,78.29,78.05,78.15,52610.0,62.9313,63.0844,62.891,62.9716,52610.0
2020-07-17 10:50:00,78.15,78.24,78.12,78.22,47299.0,62.9716,63.0441,62.9474,63.028,47299.0
2020-07-17 11:00:00,78.22,78.46,78.21,78.38,82318.0,63.028,63.2214,63.0199,63.1569,82318.0
2020-07-17 11:10:00,78.4,78.57,78.32,78.47,75401.0,63.173,63.31,63.1086,63.2294,75401.0
2020-07-17 11:20:00,78.48,78.64,78.46,78.64,71208.0,63.2375,63.3664,63.2214,63.3664,71208.0
2020-07-17 11:30:00,78.65,78.72,78.6,78.65,63910.0,63.3745,63.4309,63.3342,63.3745,63910.0
2020-07-17 11:40:00,78.65,78.83,78.6,78.71,86088.0,63.3745,63.5195,63.3342,63.4228,86088.0
2020-07-17 11:50:00,78.72,78.85,78.65,78.77,44094.0,63.4309,63.5356,63.3745,63.4712,44094.0
2020-07-17 12:00:00,78.76,78.8,78.63,78.72,62972.0,63.4631,63.4953,63.3584,63.4309,62972.0
2020-07-17 12:10:00,78.73,78.75,78.5,78.53,89656.0,63.4389,63.455,63.2536,63.2778,89656.0
2020-07-17 12:20:00,78.52,78.75,78.5,78.66,68872.0,63.2697,63.455,63.2536,63.3825,68872.0
2020-07-17 12:30:00,78.64,78.92,78.57,78.86,72862.0,63.3664,63.592,63.31,63.5437,72862.0
2020-07-17 12:40:00,78.86,78.91,78.5,78.54,54230.0,63.5437,63.584,63.2536,63.2858,54230.0
2020-07-17 12:50:00,78.54,78.85,78.54,78.77,49845.0,63.2858,63.5356,63.2858,63.4712,49845.0
2020-07-17 13:00:00,78.78,78.97,78.76,78.92,55573.0,63.4792,63.6323,63.4631,63.592,55573.0
2020-07-17 13:10:00,78.91,78.96,78.81,78.93,49279.0,63.584,63.6243,63.5034,63.6001,49279.0
2020-07-17 13:20:00,78.93,79.07,78.92,79.04,71290.0,63.6001,63.7129,63.592,63.6887,71290.0
2020-07-17 13:30:00,79.04,79.04,78.59,78.63,50422.0,63.6887,63.6887,63.3261,63.3584,50422.0
2020-07-17 13:40:00,78.63,78.75,78.59,78.72,37038.0,63.3584,63.455,63.3261,63.4309,37038.0
2020-07-17 13:50:00,78.71,78.83,78.71,78.83,38656.0,63.4228,63.5195,63.4228,63.5195,38656.0
2020-07-17 14:00:00,78.83,78.91,78.68,78.71,69100.0,63.5195,63.584,63.3986,63.4228,69100.0
2020-07-17 14:10:00,78.71,78.76,78.66,78.69,53941.0,63.4228,63.4631,63.3825,63.4067,53941.0
2020-07-17 14:20:00,78.69,78.9,78.69,78.84,51050.0,63.4067,63.5759,63.4067,63.5276,51050.0
2020-07-17 14:30:00,78.83,78.83,78.66,78.72,37618.0,63.5195,63.5195,63.3825,63.4309,37618.0
2020-07-17 14:40:00,78.74,78.95,78.74,78.91,38541.0,63.447,63.6162,63.447,63.584,38541.0
2020-07-17 14:50:00,78.91,79.05,78.9,78.94,51520.0,63.584,63.6968,63.5759,63.6081,51520.0
2020-07-17 15:00:00,78.93,79.1,78.82,78.97,80559.0,63.6001,63.7371,63.5115,63.6323,80559.0
2020-07-17 15:10:00,78.97,79.01,78.77,78.98,50977.0,63.6323,63.6645,63.4712,63.6404,50977.0
2020-07-17 15:20:00,78.98,78.99,78.86,78.9,80833.0,63.6404,63.6484,63.5437,63.5759,80833.0
2020-07-17 15:30:00,78.9,78.92,78.83,78.9,101165.0,63.5759,63.592,63.5195,63.5759,101165.0
2020-07-17 15:40:00,78.9,78.9,78.59,78.63,174325.0,63.5759,63.5759,63.3261,63.3584,174325.0
2020-07-17 15:50:00,78.61,78.67,78.44,78.58,368023.0,63.3422,63.3906,63.2053,63.3181,368023.0
2020-07-20 09:30:00,78.19,78.4,77.91,77.98,130433.0,63.0038,63.173,62.7782,62.8346,130433.0
2020-07-20 09:40:00,77.99,78.24,77.79,78.04,100926.0,62.8427,63.0441,62.6815,62.8829,100926.0
2020-07-20 09:50:00,78.02,78.12,77.68,77.91,84235.0,62.8668,62.9474,62.5929,62.7782,84235.0
2020-07-20 10:00:00,77.91,78.24,77.9,78.24,66084.0,62.7782,63.0441,62.7701,63.0441,66084.0
2020-07-20 10:10:00,78.23,78.51,78.21,78.46,44938.0,63.036,63.2617,63.0199,63.2214,44938.0
2020-07-20 10:20:00,78.45,78.46,78.1,78.19,50089.0,63.2133,63.2214,62.9313,63.0038,50089.0
2020-07-20 10:30:00,78.21,78.4,78.08,78.36,53888.0,63.0199,63.173,62.9152,63.1408,53888.0
2020-07-20 10:40:00,78.36,78.4,77.96,78.02,54023.0,63.1408,63.173,62.8185,62.8668,54023.0
2020-07-20 10:50:00,78.02,78.03,77.86,78.02,66299.0,62.8668,62.8749,62.7379,62.8668,66299.0
2020-07-20 11:00:00,78.01,78.03,77.74,77.77,105760.0,62.8588,62.8749,62.6412,62.6654,105760.0
2020-07-20 11:10:00,77.76,77.92,77.67,77.88,65468.0,62.6573,62.7862,62.5848,62.754,65468.0
2020-07-20 11:20:00,77.87,77.9,77.77,77.81,48391.0,62.746,62.7701,62.6654,62.6976,48391.0
2020-07-20 11:30:00,77.81,77.81,77.51,77.57,64603.0,62.6976,62.6976,62.4559,62.5042,64603.0
2020-07-20 11:40:00,77.56,77.6,77.44,77.5,58673.0,62.4962,62.5284,62.3995,62.4478,58673.0
2020-07-20 11:50:00,77.5,77.5,77.36,77.45,41896.0,62.4478,62.4478,62.335,62.4075,41896.0
2020-07-20 12:00:00,77.44,77.45,77.29,77.33,25802.0,62.3995,62.4075,62.2786,62.3108,25802.0
2020-07-20 12:10:00,77.35,77.38,77.23,77.28,30170.0,62.327,62.3511,62.2303,62.2706,30170.0
2020-07-20 12:20:00,77.27,77.41,77.21,77.22,33418.0,62.2625,62.3753,62.2141,62.2222,33418.0
2020-07-20 12:30:00,77.22,77.4,77.18,77.34,39714.0,62.2222,62.3672,62.19,62.3189,39714.0
2020-07-20 12:40:00,77.34,77.34,77.17,77.24,32811.0,62.3189,62.3189,62.1819,62.2383,32811.0
2020-07-20 12:50:00,77.23,77.36,77.17,77.34,48706.0,62.2303,62.335,62.1819,62.3189,48706.0
2020-07-20 13:00:00,77.36,77.41,77.25,77.27,35604.0,62.335,62.3753,62.2464,62.2625,35604.0
2020-07-20 13:10:00,77.28,77.39,77.18,77.37,37645.0,62.2706,62.3592,62.19,62.3431,37645.0
2020-07-20 13:20:00,77.38,77.4,77.29,77.4,34090.0,62.3511,62.3672,62.2786,62.3672,34090.0
2020-07-20 13:30:00,77.4,77.42,77.28,77.37,43359.0,62.3672,62.3834,62.2706,62.3431,43359.0
2020-07-20 13:40:00,77.39,77.57,77.38,77.52,27517.0,62.3592,62.5042,62.3511,62.4639,27517.0
2020-07-20 13:50:00,77.53,77.76,77.51,77.71,38176.0,62.472,62.6573,62.4559,62.617,38176.0
2020-07-20 14:00:00,77.72,77.72,77.57,77.66,33850.0,62.6251,62.6251,62.5042,62.5767,33850.0
2020-07-20 14:10:00,77.65,77.69,77.59,77.69,30577.0,62.5687,62.6009,62.5203,62.6009,30577.0
2020-07-20 14:20:00,77.69,77.69,77.44,77.52,39397.0,62.6009,62.6009,62.3995,62.4639,39397.0
2020-07-20 14:30:00,77.53,77.6,77.41,77.46,30991.0,62.472,62.5284,62.3753,62.4156,30991.0
2020-07-20 14:40:00,77.47,77.56,77.43,77.5,36628.0,62.4236,62.4962,62.3914,62.4478,36628.0
2020-07-20 14:50:00,77.5,77.53,77.39,77.46,41681.0,62.4478,62.472,62.3592,62.4156,41681.0
2020-07-20 15:00:00,77.47,77.56,77.44,77.48,47829.0,62.4236,62.4962,62.3995,62.4317,47829.0
2020-07-20 15:10:00,77.47,77.5,77.4,77.44,76400.0,62.4236,62.4478,62.3672,62.3995,76400.0
2020-07-20 15:20:00,77.44,77.53,77.4,77.48,80275.0,62.3995,62.472,62.3672,62.4317,80275.0
2020-07-20 15:30:00,77.48,77.63,77.45,77.55,122515.0,62.4317,62.5526,62.4075,62.4881,122515.0
2020-07-20 15:40:00,77.56,77.82,77.56,77.77,107692.0,62.4962,62.7057,62.4962,62.6654,107692.0
2020-07-20 15:50:00,77.78,77.79,77.53,77.55,260362.0,62.6734,62.6815,62.472,62.4881,260362.0
2020-07-21 09:30:00,77.7,77.96,77.44,77.96,99603.0,62.609,62.8185,62.3995,62.8185,99603.0
2020-07-21 09:40:00,77.92,78.09,77.86,77.86,44369.0,62.7862,62.9232,62.7379,62.7379,44369.0
2020-07-21 09:50:00,77.89,78.07,77.75,77.82,32133.0,62.7621,62.9071,62.6493,62.7057,32133.0
2020-07-21 10:00:00,77.8,78.07,77.75,78.04,43618.0,62.6896,62.9071,62.6493,62.8829,43618.0
2020-07-21 10:10:00,78.03,78.41,78.01,78.4,54990.0,62.8749,63.1811,62.8588,63.173,54990.0
2020-07-21 10:20:00,78.42,78.48,78.31,78.41,35381.0,63.1891,63.2375,63.1005,63.1811,35381.0
2020-07-21 10:30:00,78.4,78.64,78.12,78.57,78088.0,63.173,63.3664,62.9474,63.31,78088.0
2020-07-21 10:40:00,78.6,78.82,78.47,78.77,91992.0,63.3342,63.5115,63.2294,63.4712,91992.0
2020-07-21 10:50:00,78.77,78.89,78.47,78.57,80325.0,63.4712,63.5679,63.2294,63.31,80325.0
2020-07-21 11:00:00,78.53,78.67,78.38,78.51,21185.0,63.2778,63.3906,63.1569,63.2617,21185.0
2020-07-21 11:10:00,78.51,78.55,78.37,78.48,29178.0,63.2617,63.2939,63.1488,63.2375,29178.0
2020-07-21 11:20:00,78.48,78.58,78.37,78.46,24379.0,63.2375,63.3181,63.1488,63.2214,24379.0
2020-07-21 11:30:00,78.45,78.56,78.34,78.47,28047.0,63.2133,63.3019,63.1247,63.2294,28047.0
2020-07-21 11:40:00,78.46,78.6,78.35,78.44,33064.0,63.2214,63.3342,63.1327,63.2053,33064.0
2020-07-21 11:50:00,78.44,78.62,78.38,78.49,59448.0,63.2053,63.3503,63.1569,63.2455,59448.0
2020-07-21 12:00:00,78.48,78.65,78.43,78.45,26008.0,63.2375,63.3745,63.1972,63.2133,26008.0
2020-07-21 12:10:00,78.46,78.59,78.43,78.59,31804.0,63.2214,63.3261,63.1972,63.3261,31804.0
2020-07-21 12:20:00,78.58,78.64,78.52,78.64,24574.0,63.3181,63.3664,63.2697,63.3664,24574.0
2020-07-21 12:30:00,78.65,78.77,78.62,78.63,38411.0,63.3745,63.4712,63.3503,63.3584,38411.0
2020-07-21 12:40:00,78.64,78.66,78.5,78.54,41340.0,63.3664,63.3825,63.2536,63.2858,41340.0
2020-07-21 12:50:00,78.53,78.55,78.42,78.54,31993.0,63.2778,63.2939,63.1891,63.2858,31993.0
2020-07-21 13:00:00,78.54,78.65,78.5,78.61,45104.0,63.2858,63.3745,63.2536,63.3422,45104.0
2020-07-21 13:10:00,78.63,78.67,78.57,78.62,32019.0,63.3584,63.3906,63.31,63.3503,32019.0
2020-07-21 13:20:00,78.62,78.65,78.52,78.65,29602.0,63.3503,63.3745,63.2697,63.3745,29602.0
2020-07-21 13:30:00,78.63,78.74,78.62,78.74,20686.0,63.3584,63.447,63.3503,63.447,20686.0
2020-07-21 13:40:00,78.74,78.76,78.62,78.68,32424.0,63.447,63.4631,63.3503,63.3986,32424.0
2020-07-21 13:50:00,78.67,78.74,78.6,78.67,32858.0,63.3906,63.447,63.3342,63.3906,32858.0
2020-07-21 14:00:00,78.7,78.71,78.54,78.56,29623.0,63.4148,63.4228,63.2858,63.3019,29623.0
2020-07-21 14:10:00,78.55,78.56,78.34,78.38,47192.0,63.2939,63.3019,63.1247,63.1569,47192.0
2020-07-21 14:20:00,78.37,78.37,78.07,78.11,34422.0,63.1488,63.1488,62.9071,62.9393,34422.0
2020-07-21 14:30:00,78.11,78.34,78.09,78.34,49883.0,62.9393,63.1247,62.9232,63.1247,49883.0
2020-07-21 14:40:00,78.34,78.37,78.24,78.32,34075.0,63.1247,63.1488,63.0441,63.1086,34075.0
2020-07-21 14:50:00,78.33,78.4,78.18,78.2,31115.0,63.1166,63.173,62.9958,63.0119,31115.0
2020-07-21 15:00:00,78.23,78.43,78.13,78.34,88214.0,63.036,63.1972,62.9555,63.1247,88214.0
2020-07-21 15:10:00,78.33,78.36,78.12,78.17,56173.0,63.1166,63.1408,62.9474,62.9877,56173.0
2020-07-21 15:20:00,78.2,78.35,78.03,78.03,60350.0,63.0119,63.1327,62.8749,62.8749,60350.0
2020-07-21 15:30:00,78.05,78.12,77.78,77.82,99159.0,62.891,62.9474,62.6734,62.7057,99159.0
2020-07-21 15:40:00,77.81,77.91,77.77,77.85,124087.0,62.6976,62.7782,62.6654,62.7298,124087.0
2020-07-21 15:50:00,77.86,78.23,77.78,78.22,370522.0,62.7379,63.036,62.6734,63.028,370522.0
2020-07-22 09:30:00,77.94,78.21,77.3,78.13,98888.0,62.8024,63.0199,62.2867,62.9555,98888.0
2020-07-22 09:40:00,78.08,78.12,77.93,77.98,72884.0,62.9152,62.9474,62.7943,62.8346,72884.0
2020-07-22 09:50:00,78.0,78.13,77.74,77.76,242508.0,62.8507,62.9555,62.6412,62.6573,242508.0
2020-07-22 10:00:00,77.69,77.83,77.45,77.66,51392.0,62.6009,62.7137,62.4075,62.5767,51392.0
2020-07-22 10:10:00,77.73,77.96,77.7,77.8,46266.0,62.6332,62.8185,62.609,62.6896,46266.0
2020-07-22 10:20:00,77.82,78.04,77.72,78.04,55078.0,62.7057,62.8829,62.6251,62.8829,55078.0
2020-07-22 10:30:00,78.04,78.4,77.93,78.38,55407.0,62.8829,63.173,62.7943,63.1569,55407.0
2020-07-22 10:40:00,78.39,78.85,78.35,78.79,53758.0,63.165,63.5356,63.1327,63.4873,53758.0
2020-07-22 10:50:00,78.79,78.86,78.6,78.7,81794.0,63.4873,63.5437,63.3342,63.4148,81794.0
2020-07-22 11:00:00,78.76,78.78,78.44,78.53,40453.0,63.4631,63.4792,63.2053,63.2778,40453.0
2020-07-22 11:10:00,78.52,78.84,78.45,78.82,48145.0,63.2697,63.5276,63.2133,63.5115,48145.0
2020-07-22 11:20:00,78.83,78.95,78.78,78.88,105286.0,63.5195,63.6162,63.4792,63.5598,105286.0
2020-07-22 11:30:00,78.87,79.21,78.79,79.2,109360.0,63.5517,63.8257,63.4873,63.8176,109360.0
2020-07-22 11:40:00,79.2,79.4,79.15,79.31,94374.0,63.8176,63.9788,63.7774,63.9063,94374.0
2020-07-22 11:50:00,79.3,79.45,79.24,79.4,68658.0,63.8982,64.0191,63.8499,63.9788,68658.0
2020-07-22 12:00:00,79.41,79.49,79.26,79.27,38287.0,63.9869,64.0513,63.866,63.8741,38287.0
2020-07-22 12:10:00,79.28,79.5,79.28,79.48,58808.0,63.8821,64.0594,63.8821,64.0433,58808.0
2020-07-22 12:20:00,79.48,79.53,79.32,79.33,74014.0,64.0433,64.0836,63.9143,63.9224,74014.0
2020-07-22 12:30:00,79.3,79.34,79.22,79.33,25464.0,63.8982,63.9305,63.8338,63.9224,25464.0
2020-07-22 12:40:00,79.32,79.34,79.17,79.19,78523.0,63.9143,63.9305,63.7935,63.8096,78523.0
2020-07-22 12:50:00,79.18,79.44,79.13,79.44,85071.0,63.8015,64.011,63.7612,64.011,85071.0
2020-07-22 13:00:00,79.45,79.64,79.4,79.62,39190.0,64.0191,64.1722,63.9788,64.1561,39190.0
2020-07-22 13:10:00,79.62,79.82,79.57,79.68,79199.0,64.1561,64.3172,64.1158,64.2044,79199.0
2020-07-22 13:20:00,79.68,79.71,79.48,79.55,91953.0,64.2044,64.2286,64.0433,64.0997,91953.0
2020-07-22 13:30:00,79.55,79.6,79.36,79.46,52182.0,64.0997,64.14,63.9466,64.0271,52182.0
2020-07-22 13:40:00,79.45,79.51,79.28,79.32,38840.0,64.0191,64.0674,63.8821,63.9143,38840.0
2020-07-22 13:50:00,79.32,79.56,79.29,79.5,28703.0,63.9143,64.1077,63.8902,64.0594,28703.0
2020-07-22 14:00:00,79.49,79.73,79.48,79.69,40556.0,64.0513,64.2447,64.0433,64.2125,40556.0
2020-07-22 14:10:00,79.71,79.89,79.63,79.87,45896.0,64.2286,64.3736,64.1641,64.3575,45896.0
2020-07-22 14:20:00,79.88,79.93,79.8,79.86,77962.0,64.3656,64.4059,64.3011,64.3495,77962.0
2020-07-22 14:30:00,79.85,79.93,79.8,79.92,91246.0,64.3414,64.4059,64.3011,64.3978,91246.0
2020-07-22 14:40:00,79.91,79.93,79.8,79.84,37483.0,64.3897,64.4059,64.3011,64.3333,37483.0
2020-07-22 14:50:00,79.85,79.92,79.81,79.91,40697.0,64.3414,64.3978,64.3092,64.3897,40697.0
2020-07-22 15:00:00,79.9,79.94,79.69,79.7,114551.0,64.3817,64.4139,64.2125,64.2205,114551.0
2020-07-22 15:10:00,79.71,79.86,79.65,79.75,45204.0,64.2286,64.3495,64.1802,64.2608,45204.0
2020-07-22 15:20:00,79.77,79.82,79.56,79.57,48948.0,64.2769,64.3172,64.1077,64.1158,48948.0
2020-07-22 15:30:00,79.57,79.59,79.44,79.58,89441.0,64.1158,64.1319,64.011,64.1238,89441.0
2020-07-22 15:40:00,79.58,79.85,79.49,79.8,102906.0,64.1238,64.3414,64.0513,64.3011,102906.0
2020-07-22 15:50:00,79.79,79.87,79.55,79.72,364944.0,64.2931,64.3575,64.0997,64.2367,364944.0
2020-07-23 09:30:00,79.65,80.29,79.47,80.14,203703.0,64.1802,64.6959,64.0352,64.5751,203703.0
2020-07-23 09:40:00,80.15,80.17,79.89,79.97,80557.0,64.5831,64.5993,64.3736,64.4381,80557.0
2020-07-23 09:50:00,79.97,79.99,79.75,79.98,79359.0,64.4381,64.4542,64.2608,64.4462,79359.0
2020-07-23 10:00:00,79.98,80.3,79.93,80.15,93952.0,64.4462,64.704,64.4059,64.5831,93952.0
2020-07-23 10:10:00,80.16,80.24,80.05,80.15,41924.0,64.5912,64.6557,64.5026,64.5831,41924.0
2020-07-23 10:20:00,80.17,80.37,80.01,80.37,77524.0,64.5993,64.7604,64.4703,64.7604,77524.0
2020-07-23 10:30:00,80.36,80.44,80.1,80.36,47568.0,64.7523,64.8168,64.5428,64.7523,47568.0
2020-07-23 10:40:00,80.37,80.6,80.31,80.4,56140.0,64.7604,64.9457,64.7121,64.7846,56140.0
2020-07-23 10:50:00,80.4,80.47,80.27,80.33,38798.0,64.7846,64.841,64.6798,64.7282,38798.0
2020-07-23 11:00:00,80.34,80.48,80.28,80.46,53145.0,64.7362,64.849,64.6879,64.8329,53145.0
2020-07-23 11:10:00,80.47,80.53,80.28,80.39,55064.0,64.841,64.8893,64.6879,64.7765,55064.0
2020-07-23 11:20:00,80.4,80.73,80.38,80.72,107086.0,64.7846,65.0505,64.7685,65.0424,107086.0
2020-07-23 11:30:00,80.72,80.86,80.67,80.82,77398.0,65.0424,65.1552,65.0021,65.123,77398.0
2020-07-23 11:40:00,80.81,81.08,80.81,81.08,213002.0,65.1149,65.3325,65.1149,65.3325,213002.0
2020-07-23 11:50:00,81.06,81.1,80.65,80.66,101995.0,65.3164,65.3486,64.986,64.9941,101995.0
2020-07-23 12:00:00,80.65,80.72,80.57,80.72,35137.0,64.986,65.0424,64.9216,65.0424,35137.0
2020-07-23 12:10:00,80.72,80.93,80.67,80.88,113157.0,65.0424,65.2116,65.0021,65.1714,113157.0
2020-07-23 12:20:00,80.89,81.14,80.87,81.13,66257.0,65.1794,65.3809,65.1633,65.3728,66257.0
2020-07-23 12:30:00,81.12,81.23,80.93,81.03,72591.0,65.3647,65.4534,65.2116,65.2922,72591.0
2020-07-23 12:40:00,81.02,81.02,80.81,80.87,63304.0,65.2842,65.2842,65.1149,65.1633,63304.0
2020-07-23 12:50:00,80.87,80.98,80.85,80.96,68869.0,65.1633,65.2519,65.1472,65.2358,68869.0
2020-07-23 13:00:00,80.96,81.11,80.95,81.01,38284.0,65.2358,65.3567,65.2278,65.2761,38284.0
2020-07-23 13:10:00,81.01,81.03,80.81,80.85,31912.0,65.2761,65.2922,65.1149,65.1472,31912.0
2020-07-23 13:20:00,80.86,80.93,80.77,80.86,79476.0,65.1552,65.2116,65.0827,65.1552,79476.0
2020-07-23 13:30:00,80.87,81.02,80.84,80.92,69946.0,65.1633,65.2842,65.1391,65.2036,69946.0
2020-07-23 13:40:00,80.92,80.96,80.75,80.81,58911.0,65.2036,65.2358,65.0666,65.1149,58911.0
2020-07-23 13:50:00,80.8,80.92,80.52,80.63,65854.0,65.1069,65.2036,64.8813,64.9699,65854.0
2020-07-23 14:00:00,80.62,80.71,80.3,80.36,116223.0,64.9619,65.0344,64.704,64.7523,116223.0
2020-07-23 14:10:00,80.34,80.38,80.18,80.27,81885.0,64.7362,64.7685,64.6073,64.6798,81885.0
2020-07-23 14:20:00,80.26,80.37,80.16,80.3,90311.0,64.6718,64.7604,64.5912,64.704,90311.0
2020-07-23 14:30:00,80.29,80.36,80.14,80.21,72400.0,64.6959,64.7523,64.5751,64.6315,72400.0
2020-07-23 14:40:00,80.21,80.4,80.2,80.35,61143.0,64.6315,64.7846,64.6234,64.7443,61143.0
2020-07-23 14:50:00,80.35,80.52,80.35,80.38,46577.0,64.7443,64.8813,64.7443,64.7685,46577.0
2020-07-23 15:00:00,80.39,80.52,80.33,80.44,58977.0,64.7765,64.8813,64.7282,64.8168,58977.0
2020-07-23 15:10:00,80.44,80.6,80.39,80.58,61294.0,64.8168,64.9457,64.7765,64.9296,61294.0
2020-07-23 15:20:00,80.58,80.65,80.3,80.45,97479.0,64.9296,64.986,64.704,64.8249,97479.0
2020-07-23 15:30:00,80.44,80.45,80.08,80.17,162136.0,64.8168,64.8249,64.5267,64.5993,162136.0
2020-07-23 15:40:00,80.16,80.36,80.12,80.29,148305.0,64.5912,64.7523,64.559,64.6959,148305.0
2020-07-23 15:50:00,80.26,80.64,80.11,80.6,401347.0,64.6718,64.978,64.5509,64.9457,401347.0
2020-07-24 09:30:00,80.76,81.72,80.63,81.66,165118.0,65.0747,65.8482,64.9699,65.7999,165118.0
2020-07-24 09:40:00,81.67,81.88,81.61,81.76,102685.0,65.8079,65.9771,65.7596,65.8804,102685.0
2020-07-24 09:50:00,81.77,81.93,81.18,81.21,92147.0,65.8885,66.0174,65.4131,65.4373,92147.0
2020-07-24 10:00:00,81.2,81.42,81.12,81.37,77936.0,65.4292,65.6065,65.3647,65.5662,77936.0
2020-07-24 10:10:00,81.36,81.37,81.16,81.27,58710.0,65.5581,65.5662,65.397,65.4856,58710.0
2020-07-24 10:20:00,81.29,81.4,81.2,81.34,53692.0,65.5017,65.5904,65.4292,65.542,53692.0
2020-07-24 10:30:00,81.34,81.43,81.14,81.25,48853.0,65.542,65.6145,65.3809,65.4695,48853.0
2020-07-24 10:40:00,81.25,81.3,81.1,81.28,63054.0,65.4695,65.5098,65.3486,65.4937,63054.0
2020-07-24 10:50:00,81.3,81.46,81.16,81.35,53309.0,65.5098,65.6387,65.397,65.5501,53309.0
2020-07-24 11:00:00,81.35,81.61,81.3,81.55,78894.0,65.5501,65.7596,65.5098,65.7112,78894.0
2020-07-24 11:10:00,81.57,81.68,81.52,81.55,110512.0,65.7273,65.816,65.6871,65.7112,110512.0
2020-07-24 11:20:00,81.54,81.63,81.31,81.35,156389.0,65.7032,65.7757,65.5178,65.5501,156389.0
2020-07-24 11:30:00,81.33,81.38,81.22,81.33,145887.0,65.534,65.5742,65.4453,65.534,145887.0
2020-07-24 11:40:00,81.32,81.32,81.02,81.03,241145.0,65.5259,65.5259,65.2842,65.2922,241145.0
2020-07-24 11:50:00,81.04,81.14,81.02,81.07,44100.0,65.3003,65.3809,65.2842,65.3245,44100.0
2020-07-24 12:00:00,81.08,81.14,80.76,80.92,152304.0,65.3325,65.3809,65.0747,65.2036,152304.0
2020-07-24 12:10:00,80.92,81.08,80.85,80.89,83074.0,65.2036,65.3325,65.1472,65.1794,83074.0
2020-07-24 12:20:00,80.9,80.97,80.77,80.81,51416.0,65.1875,65.2439,65.0827,65.1149,51416.0
2020-07-24 12:30:00,80.81,81.02,80.8,80.94,32172.0,65.1149,65.2842,65.1069,65.2197,32172.0
2020-07-24 12:40:00,80.93,80.96,80.83,80.88,34560.0,65.2116,65.2358,65.1311,65.1714,34560.0
2020-07-24 12:50:00,80.86,80.9,80.59,80.59,205044.0,65.1552,65.1875,64.9377,64.9377,205044.0
2020-07-24 13:00:00,80.59,80.7,80.53,80.55,38008.0,64.9377,65.0263,64.8893,64.9054,38008.0
2020-07-24 13:10:00,80.56,80.64,80.45,80.63,40017.0,64.9135,64.978,64.8249,64.9699,40017.0
2020-07-24 13:20:00,80.64,80.73,80.58,80.58,23112.0,64.978,65.0505,64.9296,64.9296,23112.0
2020-07-24 13:30:00,80.59,80.63,80.41,80.42,39693.0,64.9377,64.9699,64.7926,64.8007,39693.0
2020-07-24 13:40:00,80.4,80.42,80.33,80.37,39298.0,64.7846,64.8007,64.7282,64.7604,39298.0
2020-07-24 13:50:00,80.36,80.42,80.18,80.3,38317.0,64.7523,64.8007,64.6073,64.704,38317.0
2020-07-24 14:00:00,80.31,80.34,80.25,80.3,35163.0,64.7121,64.7362,64.6637,64.704,35163.0
2020-07-24 14:10:00,80.31,80.46,80.29,80.31,32112.0,64.7121,64.8329,64.6959,64.7121,32112.0
2020-07-24 14:20:00,80.32,80.5,80.32,80.47,41780.0,64.7201,64.8652,64.7201,64.841,41780.0
2020-07-24 14:30:00,80.47,80.52,80.43,80.48,29185.0,64.841,64.8813,64.8088,64.849,29185.0
2020-07-24 14:40:00,80.49,80.56,80.39,80.54,30120.0,64.8571,64.9135,64.7765,64.8974,30120.0
2020-07-24 14:50:00,80.53,80.54,80.39,80.47,37465.0,64.8893,64.8974,64.7765,64.841,37465.0
2020-07-24 15:00:00,80.45,80.5,80.36,80.43,55733.0,64.8249,64.8652,64.7523,64.8088,55733.0
2020-07-24 15:10:00,80.43,80.44,80.12,80.18,84668.0,64.8088,64.8168,64.559,64.6073,84668.0
2020-07-24 15:20:00,80.18,80.26,80.13,80.16,78688.0,64.6073,64.6718,64.567,64.5912,78688.0
2020-07-24 15:30:00,80.15,80.42,80.1,80.34,94007.0,64.5831,64.8007,64.5428,64.7362,94007.0
2020-07-24 15:40:00,80.33,80.45,80.29,80.32,152498.0,64.7282,64.8249,64.6959,64.7201,152498.0
2020-07-24 15:50:00,80.32,80.62,80.32,80.41,301093.0,64.7201,64.9619,64.7201,64.7926,301093.0
2020-07-27 09:30:00,80.55,80.9,80.15,80.83,274324.0,64.9054,65.1875,64.5831,65.1311,274324.0
2020-07-27 09:40:00,80.8,81.21,80.53,80.53,135982.0,65.1069,65.4373,64.8893,64.8893,135982.0
2020-07-27 09:50:00,80.52,80.57,80.17,80.28,53263.0,64.8813,64.9216,64.5993,64.6879,53263.0
2020-07-27 10:00:00,80.24,80.49,80.12,80.45,62861.0,64.6557,64.8571,64.559,64.8249,62861.0
2020-07-27 10:10:00,80.45,80.46,79.8,79.95,89952.0,64.8249,64.8329,64.3011,64.422,89952.0
2020-07-27 10:20:00,79.94,80.08,79.86,80.01,40992.0,64.4139,64.5267,64.3495,64.4703,40992.0
2020-07-27 10:30:00,79.96,80.06,79.73,79.94,80762.0,64.43,64.5106,64.2447,64.4139,80762.0
2020-07-27 10:40:00,79.93,80.16,79.9,80.1,27052.0,64.4059,64.5912,64.3817,64.5428,27052.0
2020-07-27 10:50:00,80.09,80.16,80.0,80.06,21478.0,64.5348,64.5912,64.4623,64.5106,21478.0
2020-07-27 11:00:00,80.05,80.17,80.01,80.09,15099.0,64.5026,64.5993,64.4703,64.5348,15099.0
2020-07-27 11:10:00,80.1,80.33,80.08,80.31,20349.0,64.5428,64.7282,64.5267,64.7121,20349.0
2020-07-27 11:20:00,80.3,80.38,80.19,80.19,25598.0,64.704,64.7685,64.6154,64.6154,25598.0
2020-07-27 11:30:00,80.22,80.28,80.0,80.09,22785.0,64.6395,64.6879,64.4623,64.5348,22785.0
2020-07-27 11:40:00,80.06,80.09,79.93,79.96,11926.0,64.5106,64.5348,64.4059,64.43,11926.0
2020-07-27 11:50:00,79.99,80.15,79.98,80.08,13978.0,64.4542,64.5831,64.4462,64.5267,13978.0
2020-07-27 12:00:00,80.09,80.2,80.07,80.19,20907.0,64.5348,64.6234,64.5187,64.6154,20907.0
2020-07-27 12:10:00,80.19,80.21,80.04,80.06,28204.0,64.6154,64.6315,64.4945,64.5106,28204.0
2020-07-27 12:20:00,80.06,80.12,79.99,80.09,27573.0,64.5106,64.559,64.4542,64.5348,27573.0
2020-07-27 12:30:00,80.1,80.14,79.96,79.96,13574.0,64.5428,64.5751,64.43,64.43,13574.0
2020-07-27 12:40:00,79.96,79.98,79.86,79.88,14046.0,64.43,64.4462,64.3495,64.3656,14046.0
2020-07-27 12:50:00,79.89,79.94,79.87,79.89,14190.0,64.3736,64.4139,64.3575,64.3736,14190.0
2020-07-27 13:00:00,79.88,79.95,79.84,79.93,31776.0,64.3656,64.422,64.3333,64.4059,31776.0
2020-07-27 13:10:00,79.93,80.06,79.9,79.94,28081.0,64.4059,64.5106,64.3817,64.4139,28081.0
2020-07-27 13:20:00,79.94,79.99,79.86,79.96,18996.0,64.4139,64.4542,64.3495,64.43,18996.0
2020-07-27 13:30:00,80.0,80.01,79.9,79.95,19403.0,64.4623,64.4703,64.3817,64.422,19403.0
2020-07-27 13:40:00,79.95,80.24,79.94,80.15,38585.0,64.422,64.6557,64.4139,64.5831,38585.0
2020-07-27 13:50:00,80.13,80.26,80.1,80.23,18396.0,64.567,64.6718,64.5428,64.6476,18396.0
2020-07-27 14:00:00,80.23,80.25,80.06,80.1,36671.0,64.6476,64.6637,64.5106,64.5428,36671.0
2020-07-27 14:10:00,80.09,80.1,79.96,80.0,17679.0,64.5348,64.5428,64.43,64.4623,17679.0
2020-07-27 14:20:00,80.0,80.0,79.8,79.86,16230.0,64.4623,64.4623,64.3011,64.3495,16230.0
2020-07-27 14:30:00,79.86,80.0,79.86,79.95,18124.0,64.3495,64.4623,64.3495,64.422,18124.0
2020-07-27 14:40:00,79.94,79.97,79.83,79.86,20014.0,64.4139,64.4381,64.3253,64.3495,20014.0
2020-07-27 14:50:00,79.87,79.95,79.79,79.83,21165.0,64.3575,64.422,64.2931,64.3253,21165.0
2020-07-27 15:00:00,79.84,79.9,79.77,79.79,24941.0,64.3333,64.3817,64.2769,64.2931,24941.0
2020-07-27 15:10:00,79.78,79.8,79.59,79.68,50968.0,64.285,64.3011,64.1319,64.2044,50968.0
2020-07-27 15:20:00,79.67,79.95,79.65,79.89,49669.0,64.1964,64.422,64.1802,64.3736,49669.0
2020-07-27 15:30:00,79.9,80.05,79.87,79.99,82003.0,64.3817,64.5026,64.3575,64.4542,82003.0
2020-07-27 15:40:00,80.0,80.21,79.99,80.14,88636.0,64.4623,64.6315,64.4542,64.5751,88636.0
2020-07-27 15:50:00,80.14,80.29,80.04,80.24,186534.0,64.5751,64.6959,64.4945,64.6557,186534.0
2020-07-28 09:30:00,80.2,81.09,80.0,80.81,231492.0,64.6234,65.3406,64.4623,65.1149,231492.0
2020-07-28 09:40:00,80.81,81.19,80.79,81.06,62533.0,65.1149,65.4211,65.0988,65.3164,62533.0
2020-07-28 09:50:00,81.06,81.07,80.65,80.89,97733.0,65.3164,65.3245,64.986,65.1794,97733.0
2020-07-28 10:00:00,80.85,81.2,80.8,81.11,61258.0,65.1472,65.4292,65.1069,65.3567,61258.0
2020-07-28 10:10:00,81.11,81.62,81.05,81.61,48603.0,65.3567,65.7676,65.3083,65.7596,48603.0
2020-07-28 10:20:00,81.58,81.83,81.33,81.81,36557.0,65.7354,65.9368,65.534,65.9207,36557.0
2020-07-28 10:30:00,81.82,81.98,81.72,81.9,60431.0,65.9288,66.0577,65.8482,65.9932,60431.0
2020-07-28 10:40:00,81.92,82.13,81.84,82.12,88104.0,66.0094,66.1786,65.9449,66.1705,88104.0
2020-07-28 10:50:00,82.11,82.12,81.88,81.93,89415.0,66.1625,66.1705,65.9771,66.0174,89415.0
2020-07-28 11:00:00,81.95,82.14,81.91,82.14,42232.0,66.0335,66.1866,66.0013,66.1866,42232.0
2020-07-28 11:10:00,82.15,82.3,82.1,82.17,66516.0,66.1947,66.3156,66.1544,66.2108,66516.0
2020-07-28 11:20:00,82.16,82.39,82.16,82.38,43286.0,66.2027,66.3881,66.2027,66.38,43286.0
2020-07-28 11:30:00,82.37,82.49,82.32,82.48,77057.0,66.372,66.4687,66.3317,66.4606,77057.0
2020-07-28 11:40:00,82.46,82.52,82.08,82.18,119306.0,66.4445,66.4928,66.1383,66.2189,119306.0
2020-07-28 11:50:00,82.17,82.29,82.02,82.06,48494.0,66.2108,66.3075,66.0899,66.1222,48494.0
2020-07-28 12:00:00,82.06,82.08,81.81,81.84,49333.0,66.1222,66.1383,65.9207,65.9449,49333.0
2020-07-28 12:10:00,81.82,81.89,81.76,81.84,24922.0,65.9288,65.9852,65.8804,65.9449,24922.0
2020-07-28 12:20:00,81.83,81.9,81.59,81.59,23040.0,65.9368,65.9932,65.7435,65.7435,23040.0
2020-07-28 12:30:00,81.61,81.77,81.51,81.76,37243.0,65.7596,65.8885,65.679,65.8804,37243.0
2020-07-28 12:40:00,81.74,81.78,81.59,81.74,39576.0,65.8643,65.8966,65.7435,65.8643,39576.0
2020-07-28 12:50:00,81.75,81.77,81.59,81.61,103581.0,65.8724,65.8885,65.7435,65.7596,103581.0
2020-07-28 13:00:00,81.62,81.79,81.59,81.78,34780.0,65.7676,65.9046,65.7435,65.8966,34780.0
2020-07-28 13:10:00,81.77,82.0,81.65,81.98,36887.0,65.8885,66.0738,65.7918,66.0577,36887.0
2020-07-28 13:20:00,81.99,82.13,81.98,82.11,29639.0,66.0658,66.1786,66.0577,66.1625,29639.0
2020-07-28 13:30:00,82.13,82.22,82.07,82.16,27004.0,66.1786,66.2511,66.1302,66.2027,27004.0
2020-07-28 13:40:00,82.17,82.26,82.09,82.24,34590.0,66.2108,66.2833,66.1463,66.2672,34590.0
2020-07-28 13:50:00,82.23,82.33,82.19,82.31,69851.0,66.2592,66.3397,66.2269,66.3236,69851.0
2020-07-28 14:00:00,82.31,82.33,82.13,82.2,38109.0,66.3236,66.3397,66.1786,66.235,38109.0
2020-07-28 14:10:00,82.2,82.25,82.15,82.23,65797.0,66.235,66.2753,66.1947,66.2592,65797.0
2020-07-28 14:20:00,82.24,82.27,82.12,82.22,36862.0,66.2672,66.2914,66.1705,66.2511,36862.0
2020-07-28 14:30:00,82.22,82.3,82.15,82.3,34164.0,66.2511,66.3156,66.1947,66.3156,34164.0
2020-07-28 14:40:00,82.3,82.41,82.26,82.3,45817.0,66.3156,66.4042,66.2833,66.3156,45817.0
2020-07-28 14:50:00,82.3,82.47,82.3,82.33,40936.0,66.3156,66.4525,66.3156,66.3397,40936.0
2020-07-28 15:00:00,82.36,82.49,82.32,82.48,39770.0,66.3639,66.4687,66.3317,66.4606,39770.0
2020-07-28 15:10:00,82.48,82.5,82.14,82.24,97710.0,66.4606,66.4767,66.1866,66.2672,97710.0
2020-07-28 15:20:00,82.23,82.26,81.92,81.94,138413.0,66.2592,66.2833,66.0094,66.0255,138413.0
2020-07-28 15:30:00,81.94,82.13,81.92,82.02,182427.0,66.0255,66.1786,66.0094,66.0899,182427.0
2020-07-28 15:40:00,82.02,82.03,81.7,81.77,242709.0,66.0899,66.098,65.8321,65.8885,242709.0
2020-07-28 15:50:00,81.76,82.11,81.74,82.06,575625.0,65.8804,66.1625,65.8643,66.1222,575625.0
2020-07-29 09:30:00,82.11,82.68,82.01,82.21,121167.0,66.1625,66.6218,66.0819,66.243,121167.0
2020-07-29 09:40:00,82.21,82.4,81.83,82.03,59043.0,66.243,66.3961,65.9368,66.098,59043.0
2020-07-29 09:50:00,82.03,82.41,82.03,82.24,69841.0,66.098,66.4042,66.098,66.2672,69841.0
2020-07-29 10:00:00,82.27,82.31,81.86,81.97,74046.0,66.2914,66.3236,65.961,66.0497,74046.0
2020-07-29 10:10:00,82.0,82.14,81.95,82.12,24064.0,66.0738,66.1866,66.0335,66.1705,24064.0
2020-07-29 10:20:00,82.13,82.2,82.03,82.09,35155.0,66.1786,66.235,66.098,66.1463,35155.0
2020-07-29 10:30:00,82.08,82.08,81.75,81.77,59380.0,66.1383,66.1383,65.8724,65.8885,59380.0
2020-07-29 10:40:00,81.77,81.91,81.73,81.85,57602.0,65.8885,66.0013,65.8563,65.953,57602.0
2020-07-29 10:50:00,81.85,82.06,81.8,82.03,26817.0,65.953,66.1222,65.9127,66.098,26817.0
2020-07-29 11:00:00,82.02,82.11,81.89,81.93,33693.0,66.0899,66.1625,65.9852,66.0174,33693.0
2020-07-29 11:10:00,81.93,81.94,81.75,81.77,22393.0,66.0174,66.0255,65.8724,65.8885,22393.0
2020-07-29 11:20:00,81.76,81.85,81.75,81.83,20476.0,65.8804,65.953,65.8724,65.9368,20476.0
2020-07-29 11:30:00,81.85,81.98,81.84,81.89,17262.0,65.953,66.0577,65.9449,65.9852,17262.0
2020-07-29 11:40:00,81.9,81.96,81.86,81.88,21802.0,65.9932,66.0416,65.961,65.9771,21802.0
2020-07-29 11:50:00,81.84,81.86,81.61,81.76,28128.0,65.9449,65.961,65.7596,65.8804,28128.0
2020-07-29 12:00:00,81.76,81.96,81.73,81.85,30923.0,65.8804,66.0416,65.8563,65.953,30923.0
2020-07-29 12:10:00,81.83,81.93,81.79,81.87,32575.0,65.9368,66.0174,65.9046,65.9691,32575.0
2020-07-29 12:20:00,81.87,82.03,81.87,81.98,24167.0,65.9691,66.098,65.9691,66.0577,24167.0
2020-07-29 12:30:00,81.98,81.98,81.81,81.84,21572.0,66.0577,66.0577,65.9207,65.9449,21572.0
2020-07-29 12:40:00,81.84,81.91,81.73,81.83,44045.0,65.9449,66.0013,65.8563,65.9368,44045.0
2020-07-29 12:50:00,81.82,81.89,81.77,81.88,19514.0,65.9288,65.9852,65.8885,65.9771,19514.0
2020-07-29 13:00:00,81.88,81.99,81.83,81.95,31611.0,65.9771,66.0658,65.9368,66.0335,31611.0
2020-07-29 13:10:00,81.94,82.04,81.83,81.84,40513.0,66.0255,66.1061,65.9368,65.9449,40513.0
2020-07-29 13:20:00,81.85,81.91,81.74,81.91,52966.0,65.953,66.0013,65.8643,66.0013,52966.0
2020-07-29 13:30:00,81.88,81.93,81.84,81.88,19473.0,65.9771,66.0174,65.9449,65.9771,19473.0
2020-07-29 13:40:00,81.87,81.89,81.7,81.8,25525.0,65.9691,65.9852,65.8321,65.9127,25525.0
2020-07-29 13:50:00,81.8,81.84,81.7,81.77,38776.0,65.9127,65.9449,65.8321,65.8885,38776.0
2020-07-29 14:00:00,81.75,81.97,81.69,81.79,28013.0,65.8724,66.0497,65.824,65.9046,28013.0
2020-07-29 14:10:00,81.8,81.89,81.77,81.85,23210.0,65.9127,65.9852,65.8885,65.953,23210.0
2020-07-29 14:20:00,81.87,82.09,81.83,82.0,28495.0,65.9691,66.1463,65.9368,66.0738,28495.0
2020-07-29 14:30:00,82.01,82.05,81.9,81.98,51230.0,66.0819,66.1141,65.9932,66.0577,51230.0
2020-07-29 14:40:00,81.98,82.07,81.94,81.99,39767.0,66.0577,66.1302,66.0255,66.0658,39767.0
2020-07-29 14:50:00,81.98,82.03,81.9,81.98,53469.0,66.0577,66.098,65.9932,66.0577,53469.0
2020-07-29 15:00:00,81.99,82.03,81.88,81.88,45693.0,66.0658,66.098,65.9771,65.9771,45693.0
2020-07-29 15:10:00,81.89,82.05,81.86,82.03,77672.0,65.9852,66.1141,65.961,66.098,77672.0
2020-07-29 15:20:00,82.04,82.18,81.99,82.08,64180.0,66.1061,66.2189,66.0658,66.1383,64180.0
2020-07-29 15:30:00,82.08,82.35,81.99,82.21,137214.0,66.1383,66.3558,66.0658,66.243,137214.0
2020-07-29 15:40:00,82.21,82.24,82.03,82.07,122179.0,66.243,66.2672,66.098,66.1302,122179.0
2020-07-29 15:50:00,82.08,82.3,82.06,82.28,255841.0,66.1383,66.3156,66.1222,66.2994,255841.0
2020-07-30 09:30:00,81.93,82.07,81.4,81.78,69791.0,66.0174,66.1302,65.5904,65.8966,69791.0
2020-07-30 09:40:00,81.78,81.84,81.6,81.81,33767.0,65.8966,65.9449,65.7515,65.9207,33767.0
2020-07-30 09:50:00,81.79,81.79,81.35,81.45,66408.0,65.9046,65.9046,65.5501,65.6306,66408.0
2020-07-30 10:00:00,81.41,81.74,81.25,81.74,66324.0,65.5984,65.8643,65.4695,65.8643,66324.0
2020-07-30 10:10:00,81.69,81.82,81.28,81.51,73566.0,65.824,65.9288,65.4937,65.679,73566.0
2020-07-30 10:20:00,81.53,81.73,81.36,81.65,27806.0,65.6951,65.8563,65.5581,65.7918,27806.0
2020-07-30 10:30:00,81.63,81.86,81.59,81.83,18867.0,65.7757,65.961,65.7435,65.9368,18867.0
2020-07-30 10:40:00,81.85,81.85,81.58,81.59,34171.0,65.953,65.953,65.7354,65.7435,34171.0
2020-07-30 10:50:00,81.6,81.64,81.42,81.42,48533.0,65.7515,65.7837,65.6065,65.6065,48533.0
2020-07-30 11:00:00,81.44,81.61,81.27,81.48,60465.0,65.6226,65.7596,65.4856,65.6548,60465.0
2020-07-30 11:10:00,81.5,81.56,81.31,81.47,27657.0,65.6709,65.7193,65.5178,65.6468,27657.0
2020-07-30 11:20:00,81.48,81.49,81.23,81.29,26245.0,65.6548,65.6629,65.4534,65.5017,26245.0
2020-07-30 11:30:00,81.3,81.49,81.23,81.23,30591.0,65.5098,65.6629,65.4534,65.4534,30591.0
2020-07-30 11:40:00,81.23,81.42,81.17,81.35,29926.0,65.4534,65.6065,65.405,65.5501,29926.0
2020-07-30 11:50:00,81.33,81.33,81.07,81.23,41442.0,65.534,65.534,65.3245,65.4534,41442.0
2020-07-30 12:00:00,81.27,81.32,81.2,81.22,34385.0,65.4856,65.5259,65.4292,65.4453,34385.0
2020-07-30 12:10:00,81.2,81.67,81.17,81.55,49677.0,65.4292,65.8079,65.405,65.7112,49677.0
2020-07-30 12:20:00,81.55,81.75,81.54,81.69,36513.0,65.7112,65.8724,65.7032,65.824,36513.0
2020-07-30 12:30:00,81.71,81.78,81.5,81.72,44812.0,65.8401,65.8966,65.6709,65.8482,44812.0
2020-07-30 12:40:00,81.71,81.79,81.69,81.77,32463.0,65.8401,65.9046,65.824,65.8885,32463.0
2020-07-30 12:50:00,81.79,81.83,81.68,81.78,33317.0,65.9046,65.9368,65.816,65.8966,33317.0
2020-07-30 13:00:00,81.78,81.87,81.74,81.78,21257.0,65.8966,65.9691,65.8643,65.8966,21257.0
2020-07-30 13:10:00,81.79,81.79,81.63,81.64,25542.0,65.9046,65.9046,65.7757,65.7837,25542.0
2020-07-30 13:20:00,81.64,81.66,81.41,81.44,40680.0,65.7837,65.7999,65.5984,65.6226,40680.0
2020-07-30 13:30:00,81.43,81.48,81.35,81.41,29439.0,65.6145,65.6548,65.5501,65.5984,29439.0
2020-07-30 13:40:00,81.41,81.48,81.35,81.4,18149.0,65.5984,65.6548,65.5501,65.5904,18149.0
2020-07-30 13:50:00,81.42,81.48,81.34,81.36,22433.0,65.6065,65.6548,65.542,65.5581,22433.0
2020-07-30 14:00:00,81.37,81.41,81.3,81.33,52933.0,65.5662,65.5984,65.5098,65.534,52933.0
2020-07-30 14:10:00,81.31,81.34,81.15,81.18,40987.0,65.5178,65.542,65.3889,65.4131,40987.0
2020-07-30 14:20:00,81.19,81.29,81.15,81.19,53025.0,65.4211,65.5017,65.3889,65.4211,53025.0
2020-07-30 14:30:00,81.22,81.26,81.1,81.24,65164.0,65.4453,65.4775,65.3486,65.4614,65164.0
2020-07-30 14:40:00,81.23,81.39,81.2,81.21,86302.0,65.4534,65.5823,65.4292,65.4373,86302.0
2020-07-30 14:50:00,81.23,81.32,81.16,81.23,53123.0,65.4534,65.5259,65.397,65.4534,53123.0
2020-07-30 15:00:00,81.24,81.36,81.2,81.21,86999.0,65.4614,65.5581,65.4292,65.4373,86999.0
2020-07-30 15:10:00,81.23,81.3,81.17,81.19,138224.0,65.4534,65.5098,65.405,65.4211,138224.0
2020-07-30 15:20:00,81.18,81.22,81.07,81.19,106294.0,65.4131,65.4453,65.3245,65.4211,106294.0
2020-07-30 15:30:00,81.19,81.28,81.1,81.1,158164.0,65.4211,65.4937,65.3486,65.3486,158164.0
2020-07-30 15:40:00,81.1,81.17,80.91,81.15,256582.0,65.3486,65.405,65.1955,65.3889,256582.0
2020-07-30 15:50:00,81.13,81.55,81.11,81.52,341103.0,65.3728,65.7112,65.3567,65.6871,341103.0
2020-07-31 09:30:00,81.7,82.05,80.25,81.97,171354.0,65.8321,66.1141,64.6637,66.0497,171354.0
2020-07-31 09:40:00,81.94,82.19,81.64,81.71,102949.0,66.0255,66.2269,65.7837,65.8401,102949.0
2020-07-31 09:50:00,81.74,82.0,81.59,81.69,41832.0,65.8643,66.0738,65.7435,65.824,41832.0
2020-07-31 10:00:00,81.62,82.0,81.42,81.98,65854.0,65.7676,66.0738,65.6065,66.0577,65854.0
2020-07-31 10:10:00,82.0,82.05,81.45,81.48,47201.0,66.0738,66.1141,65.6306,65.6548,47201.0
2020-07-31 10:20:00,81.45,81.64,81.19,81.26,77404.0,65.6306,65.7837,65.4211,65.4775,77404.0
2020-07-31 10:30:00,81.27,81.39,81.09,81.33,49726.0,65.4856,65.5823,65.3406,65.534,49726.0
2020-07-31 10:40:00,81.29,81.4,81.07,81.19,62945.0,65.5017,65.5904,65.3245,65.4211,62945.0
2020-07-31 10:50:00,81.18,81.34,81.05,81.28,53587.0,65.4131,65.542,65.3083,65.4937,53587.0
2020-07-31 11:00:00,81.29,81.76,81.27,81.47,39997.0,65.5017,65.8804,65.4856,65.6468,39997.0
2020-07-31 11:10:00,81.5,81.55,81.31,81.47,49536.0,65.6709,65.7112,65.5178,65.6468,49536.0
2020-07-31 11:20:00,81.49,81.51,81.02,81.29,56776.0,65.6629,65.679,65.2842,65.5017,56776.0
2020-07-31 11:30:00,81.31,81.32,80.91,80.98,43402.0,65.5178,65.5259,65.1955,65.2519,43402.0
2020-07-31 11:40:00,80.98,80.98,80.66,80.7,59908.0,65.2519,65.2519,64.9941,65.0263,59908.0
2020-07-31 11:50:00,80.69,80.85,80.46,80.71,43888.0,65.0183,65.1472,64.8329,65.0344,43888.0
2020-07-31 12:00:00,80.7,80.79,80.54,80.61,42666.0,65.0263,65.0988,64.8974,64.9538,42666.0
2020-07-31 12:10:00,80.6,80.64,80.39,80.48,35793.0,64.9457,64.978,64.7765,64.849,35793.0
2020-07-31 12:20:00,80.48,80.57,80.44,80.48,52397.0,64.849,64.9216,64.8168,64.849,52397.0
2020-07-31 12:30:00,80.45,80.47,80.11,80.18,55698.0,64.8249,64.841,64.5509,64.6073,55698.0
2020-07-31 12:40:00,80.17,80.33,80.12,80.23,26994.0,64.5993,64.7282,64.559,64.6476,26994.0
2020-07-31 12:50:00,80.23,80.24,79.89,79.96,53094.0,64.6476,64.6557,64.3736,64.43,53094.0
2020-07-31 13:00:00,79.95,80.18,79.95,80.02,52945.0,64.422,64.6073,64.422,64.4784,52945.0
2020-07-31 13:10:00,80.05,80.28,80.03,80.26,24711.0,64.5026,64.6879,64.4864,64.6718,24711.0
2020-07-31 13:20:00,80.24,80.3,80.11,80.27,26237.0,64.6557,64.704,64.5509,64.6798,26237.0
2020-07-31 13:30:00,80.27,80.31,80.04,80.07,21012.0,64.6798,64.7121,64.4945,64.5187,21012.0
2020-07-31 13:40:00,80.08,80.16,80.0,80.12,30011.0,64.5267,64.5912,64.4623,64.559,30011.0
2020-07-31 13:50:00,80.11,80.24,80.06,80.08,38255.0,64.5509,64.6557,64.5106,64.5267,38255.0
2020-07-31 14:00:00,80.09,80.39,80.06,80.28,56234.0,64.5348,64.7765,64.5106,64.6879,56234.0
2020-07-31 14:10:00,80.28,80.36,80.18,80.19,33045.0,64.6879,64.7523,64.6073,64.6154,33045.0
2020-07-31 14:20:00,80.2,80.29,80.17,80.17,33959.0,64.6234,64.6959,64.5993,64.5993,33959.0
2020-07-31 14:30:00,80.15,80.18,80.03,80.09,22789.0,64.5831,64.6073,64.4864,64.5348,22789.0
2020-07-31 14:40:00,80.1,80.17,80.03,80.07,33591.0,64.5428,64.5993,64.4864,64.5187,33591.0
2020-07-31 14:50:00,80.07,80.1,79.94,80.04,72302.0,64.5187,64.5428,64.4139,64.4945,72302.0
2020-07-31 15:00:00,80.04,80.13,79.97,80.11,58764.0,64.4945,64.567,64.4381,64.5509,58764.0
2020-07-31 15:10:00,80.14,80.22,79.98,80.16,82370.0,64.5751,64.6395,64.4462,64.5912,82370.0
2020-07-31 15:20:00,80.14,80.25,80.01,80.17,128391.0,64.5751,64.6637,64.4703,64.5993,128391.0
2020-07-31 15:30:00,80.17,80.45,80.07,80.39,173862.0,64.5993,64.8249,64.5187,64.7765,173862.0
2020-07-31 15:40:00,80.39,80.91,80.33,80.86,188928.0,64.7765,65.1955,64.7282,65.1552,188928.0
2020-07-31 15:50:00,80.91,81.14,80.66,81.03,454804.0,65.1955,65.3809,64.9941,65.2922,454804.0
2020-08-03 09:30:00,80.78,80.98,80.2,80.26,116615.0,65.0908,65.2519,64.6234,64.6718,116615.0
2020-08-03 09:40:00,80.24,80.27,80.03,80.05,67901.0,64.6557,64.6798,64.4864,64.5026,67901.0
2020-08-03 09:50:00,80.07,80.1,79.46,79.81,67497.0,64.5187,64.5428,64.0271,64.3092,67497.0
2020-08-03 10:00:00,79.82,80.28,79.78,80.25,62314.0,64.3172,64.6879,64.285,64.6637,62314.0
2020-08-03 10:10:00,80.25,80.49,80.25,80.47,52788.0,64.6637,64.8571,64.6637,64.841,52788.0
2020-08-03 10:20:00,80.45,80.48,80.3,80.3,48444.0,64.8249,64.849,64.704,64.704,48444.0
2020-08-03 10:30:00,80.28,80.43,80.14,80.4,28152.0,64.6879,64.8088,64.5751,64.7846,28152.0
2020-08-03 10:40:00,80.4,80.46,80.28,80.3,28917.0,64.7846,64.8329,64.6879,64.704,28917.0
2020-08-03 10:50:00,80.31,80.34,80.16,80.21,47849.0,64.7121,64.7362,64.5912,64.6315,47849.0
2020-08-03 11:00:00,80.21,80.33,80.16,80.25,46615.0,64.6315,64.7282,64.5912,64.6637,46615.0
2020-08-03 11:10:00,80.25,80.49,80.23,80.36,27933.0,64.6637,64.8571,64.6476,64.7523,27933.0
2020-08-03 11:20:00,80.34,80.36,80.14,80.16,42692.0,64.7362,64.7523,64.5751,64.5912,42692.0
2020-08-03 11:30:00,80.15,80.34,80.12,80.29,30121.0,64.5831,64.7362,64.559,64.6959,30121.0
2020-08-03 11:40:00,80.29,80.37,80.19,80.34,33229.0,64.6959,64.7604,64.6154,64.7362,33229.0
2020-08-03 11:50:00,80.33,80.33,80.15,80.17,21172.0,64.7282,64.7282,64.5831,64.5993,21172.0
2020-08-03 12:00:00,80.16,80.28,80.16,80.21,21235.0,64.5912,64.6879,64.5912,64.6315,21235.0
2020-08-03 12:10:00,80.2,80.3,80.2,80.24,24368.0,64.6234,64.704,64.6234,64.6557,24368.0
2020-08-03 12:20:00,80.23,80.28,80.13,80.15,34430.0,64.6476,64.6879,64.567,64.5831,34430.0
2020-08-03 12:30:00,80.15,80.17,79.98,80.01,27666.0,64.5831,64.5993,64.4462,64.4703,27666.0
2020-08-03 12:40:00,80.02,80.15,79.89,80.12,40935.0,64.4784,64.5831,64.3736,64.559,40935.0
2020-08-03 12:50:00,80.12,80.15,80.07,80.1,25856.0,64.559,64.5831,64.5187,64.5428,25856.0
2020-08-03 13:00:00,80.12,80.19,80.07,80.15,31497.0,64.559,64.6154,64.5187,64.5831,31497.0
2020-08-03 13:10:00,80.15,80.17,80.06,80.06,16360.0,64.5831,64.5993,64.5106,64.5106,16360.0
2020-08-03 13:20:00,80.07,80.25,80.07,80.25,25046.0,64.5187,64.6637,64.5187,64.6637,25046.0
2020-08-03 13:30:00,80.24,80.32,80.11,80.16,39536.0,64.6557,64.7201,64.5509,64.5912,39536.0
2020-08-03 13:40:00,80.16,80.2,80.1,80.18,18609.0,64.5912,64.6234,64.5428,64.6073,18609.0
2020-08-03 13:50:00,80.17,80.36,80.16,80.31,23703.0,64.5993,64.7523,64.5912,64.7121,23703.0
2020-08-03 14:00:00,80.3,80.46,80.3,80.39,24247.0,64.704,64.8329,64.704,64.7765,24247.0
2020-08-03 14:10:00,80.37,80.39,80.29,80.29,23279.0,64.7604,64.7765,64.6959,64.6959,23279.0
2020-08-03 14:20:00,80.29,80.31,80.22,80.26,19918.0,64.6959,64.7121,64.6395,64.6718,19918.0
2020-08-03 14:30:00,80.26,80.3,80.23,80.27,21185.0,64.6718,64.704,64.6476,64.6798,21185.0
2020-08-03 14:40:00,80.27,80.38,80.23,80.38,28094.0,64.6798,64.7685,64.6476,64.7685,28094.0
2020-08-03 14:50:00,80.39,80.4,80.26,80.29,20138.0,64.7765,64.7846,64.6718,64.6959,20138.0
2020-08-03 15:00:00,80.28,80.29,80.16,80.24,25211.0,64.6879,64.6959,64.5912,64.6557,25211.0
2020-08-03 15:10:00,80.25,80.31,80.19,80.21,27603.0,64.6637,64.7121,64.6154,64.6315,27603.0
2020-08-03 15:20:00,80.22,80.36,80.2,80.34,26420.0,64.6395,64.7523,64.6234,64.7362,26420.0
2020-08-03 15:30:00,80.34,80.41,80.22,80.31,41791.0,64.7362,64.7926,64.6395,64.7121,41791.0
2020-08-03 15:40:00,80.3,80.37,80.23,80.37,55585.0,64.704,64.7604,64.6476,64.7604,55585.0
2020-08-03 15:50:00,80.37,80.41,80.3,80.37,144125.0,64.7604,64.7926,64.704,64.7604,144125.0
2020-08-04 09:30:00,80.11,80.7,80.05,80.61,100912.0,64.5509,65.0263,64.5026,64.9538,100912.0
2020-08-04 09:40:00,80.58,80.77,80.38,80.48,40879.0,64.9296,65.0827,64.7685,64.849,40879.0
2020-08-04 09:50:00,80.49,80.55,80.33,80.51,32937.0,64.8571,64.9054,64.7282,64.8732,32937.0
2020-08-04 10:00:00,80.52,80.56,80.21,80.33,38787.0,64.8813,64.9135,64.6315,64.7282,38787.0
2020-08-04 10:10:00,80.33,80.42,80.17,80.42,30519.0,64.7282,64.8007,64.5993,64.8007,30519.0
2020-08-04 10:20:00,80.4,80.54,80.2,80.54,34701.0,64.7846,64.8974,64.6234,64.8974,34701.0
2020-08-04 10:30:00,80.52,80.6,80.29,80.36,52085.0,64.8813,64.9457,64.6959,64.7523,52085.0
2020-08-04 10:40:00,80.36,80.51,80.24,80.47,47788.0,64.7523,64.8732,64.6557,64.841,47788.0
2020-08-04 10:50:00,80.44,80.52,80.4,80.42,42450.0,64.8168,64.8813,64.7846,64.8007,42450.0
2020-08-04 11:00:00,80.42,80.52,80.23,80.33,69939.0,64.8007,64.8813,64.6476,64.7282,69939.0
2020-08-04 11:10:00,80.34,80.52,80.31,80.41,27622.0,64.7362,64.8813,64.7121,64.7926,27622.0
2020-08-04 11:20:00,80.41,80.69,80.39,80.61,53715.0,64.7926,65.0183,64.7765,64.9538,53715.0
2020-08-04 11:30:00,80.62,80.74,80.59,80.7,46241.0,64.9619,65.0585,64.9377,65.0263,46241.0
2020-08-04 11:40:00,80.7,80.82,80.47,80.69,54777.0,65.0263,65.123,64.841,65.0183,54777.0
2020-08-04 11:50:00,80.7,80.86,80.54,80.77,102835.0,65.0263,65.1552,64.8974,65.0827,102835.0
2020-08-04 12:00:00,80.76,81.24,80.76,81.08,165501.0,65.0747,65.4614,65.0747,65.3325,165501.0
2020-08-04 12:10:00,81.08,81.14,80.94,81.05,49823.0,65.3325,65.3809,65.2197,65.3083,49823.0
2020-08-04 12:20:00,81.07,81.1,80.95,81.04,35040.0,65.3245,65.3486,65.2278,65.3003,35040.0
2020-08-04 12:30:00,81.05,81.06,80.8,80.84,92991.0,65.3083,65.3164,65.1069,65.1391,92991.0
2020-08-04 12:40:00,80.84,80.98,80.81,80.81,38120.0,65.1391,65.2519,65.1149,65.1149,38120.0
2020-08-04 12:50:00,80.82,80.84,80.74,80.81,32162.0,65.123,65.1391,65.0585,65.1149,32162.0
2020-08-04 13:00:00,80.81,80.81,80.66,80.68,27542.0,65.1149,65.1149,64.9941,65.0102,27542.0
2020-08-04 13:10:00,80.69,80.78,80.68,80.73,21110.0,65.0183,65.0908,65.0102,65.0505,21110.0
2020-08-04 13:20:00,80.72,80.78,80.68,80.68,15700.0,65.0424,65.0908,65.0102,65.0102,15700.0
2020-08-04 13:30:00,80.69,80.71,80.57,80.61,24422.0,65.0183,65.0344,64.9216,64.9538,24422.0
2020-08-04 13:40:00,80.61,80.67,80.5,80.52,37008.0,64.9538,65.0021,64.8652,64.8813,37008.0
2020-08-04 13:50:00,80.51,80.59,80.41,80.45,42385.0,64.8732,64.9377,64.7926,64.8249,42385.0
2020-08-04 14:00:00,80.45,80.61,80.42,80.59,35218.0,64.8249,64.9538,64.8007,64.9377,35218.0
2020-08-04 14:10:00,80.58,80.74,80.56,80.69,34738.0,64.9296,65.0585,64.9135,65.0183,34738.0
2020-08-04 14:20:00,80.67,80.79,80.6,80.7,25754.0,65.0021,65.0988,64.9457,65.0263,25754.0
2020-08-04 14:30:00,80.69,80.83,80.61,80.66,46713.0,65.0183,65.1311,64.9538,64.9941,46713.0
2020-08-04 14:40:00,80.66,80.78,80.61,80.71,47555.0,64.9941,65.0908,64.9538,65.0344,47555.0
2020-08-04 14:50:00,80.73,80.8,80.67,80.78,37214.0,65.0505,65.1069,65.0021,65.0908,37214.0
2020-08-04 15:00:00,80.78,80.88,80.75,80.86,30349.0,65.0908,65.1714,65.0666,65.1552,30349.0
2020-08-04 15:10:00,80.87,80.93,80.82,80.86,49123.0,65.1633,65.2116,65.123,65.1552,49123.0
2020-08-04 15:20:00,80.86,80.88,80.77,80.87,59151.0,65.1552,65.1714,65.0827,65.1633,59151.0
2020-08-04 15:30:00,80.86,80.9,80.71,80.74,90751.0,65.1552,65.1875,65.0344,65.0585,90751.0
2020-08-04 15:40:00,80.75,80.98,80.75,80.94,95692.0,65.0666,65.2519,65.0666,65.2197,95692.0
2020-08-04 15:50:00,80.92,80.99,80.82,80.88,219920.0,65.2036,65.26,65.123,65.1714,219920.0
2020-08-05 09:30:00,81.0,81.0,80.7,80.73,54847.0,65.268,65.268,65.0263,65.0505,54847.0
2020-08-05 09:40:00,80.75,80.89,80.57,80.63,32079.0,65.0666,65.1794,64.9216,64.9699,32079.0
2020-08-05 09:50:00,80.66,80.66,80.45,80.46,27338.0,64.9941,64.9941,64.8249,64.8329,27338.0
2020-08-05 10:00:00,80.48,80.5,80.27,80.37,67236.0,64.849,64.8652,64.6798,64.7604,67236.0
2020-08-05 10:10:00,80.35,80.57,80.11,80.19,44129.0,64.7443,64.9216,64.5509,64.6154,44129.0
2020-08-05 10:20:00,80.17,80.21,80.0,80.04,55079.0,64.5993,64.6315,64.4623,64.4945,55079.0
2020-08-05 10:30:00,80.04,80.14,79.86,79.87,35642.0,64.4945,64.5751,64.3495,64.3575,35642.0
2020-08-05 10:40:00,79.87,79.9,79.67,79.68,44743.0,64.3575,64.3817,64.1964,64.2044,44743.0
2020-08-05 10:50:00,79.68,79.78,79.47,79.5,71571.0,64.2044,64.285,64.0352,64.0594,71571.0
2020-08-05 11:00:00,79.51,79.51,79.17,79.37,72122.0,64.0674,64.0674,63.7935,63.9546,72122.0
2020-08-05 11:10:00,79.38,79.6,79.28,79.52,66163.0,63.9627,64.14,63.8821,64.0755,66163.0
2020-08-05 11:20:00,79.56,79.58,79.38,79.49,40687.0,64.1077,64.1238,63.9627,64.0513,40687.0
2020-08-05 11:30:00,79.49,79.49,79.26,79.28,36368.0,64.0513,64.0513,63.866,63.8821,36368.0
2020-08-05 11:40:00,79.29,79.32,79.12,79.15,49976.0,63.8902,63.9143,63.7532,63.7774,49976.0
2020-08-05 11:50:00,79.16,79.22,78.96,78.98,43659.0,63.7854,63.8338,63.6243,63.6404,43659.0
2020-08-05 12:00:00,78.98,79.22,78.98,79.19,42370.0,63.6404,63.8338,63.6404,63.8096,42370.0
2020-08-05 12:10:00,79.2,79.33,79.17,79.22,38425.0,63.8176,63.9224,63.7935,63.8338,38425.0
2020-08-05 12:20:00,79.22,79.33,79.19,79.31,34196.0,63.8338,63.9224,63.8096,63.9063,34196.0
2020-08-05 12:30:00,79.31,79.52,79.29,79.49,45971.0,63.9063,64.0755,63.8902,64.0513,45971.0
2020-08-05 12:40:00,79.48,79.49,79.37,79.41,25175.0,64.0433,64.0513,63.9546,63.9869,25175.0
2020-08-05 12:50:00,79.41,79.52,79.37,79.44,22745.0,63.9869,64.0755,63.9546,64.011,22745.0
2020-08-05 13:00:00,79.46,79.51,79.38,79.41,38102.0,64.0271,64.0674,63.9627,63.9869,38102.0
2020-08-05 13:10:00,79.41,79.56,79.41,79.48,25771.0,63.9869,64.1077,63.9869,64.0433,25771.0
2020-08-05 13:20:00,79.48,79.53,79.47,79.47,24573.0,64.0433,64.0836,64.0352,64.0352,24573.0
2020-08-05 13:30:00,79.47,79.54,79.44,79.54,26364.0,64.0352,64.0916,64.011,64.0916,26364.0
2020-08-05 13:40:00,79.54,79.54,79.45,79.54,27712.0,64.0916,64.0916,64.0191,64.0916,27712.0
2020-08-05 13:50:00,79.54,79.63,79.52,79.59,54607.0,64.0916,64.1641,64.0755,64.1319,54607.0
2020-08-05 14:00:00,79.6,79.64,79.53,79.6,60869.0,64.14,64.1722,64.0836,64.14,60869.0
2020-08-05 14:10:00,79.61,79.71,79.6,79.71,79602.0,64.148,64.2286,64.14,64.2286,79602.0
2020-08-05 14:20:00,79.7,79.72,79.63,79.66,42383.0,64.2205,64.2367,64.1641,64.1883,42383.0
2020-08-05 14:30:00,79.65,79.76,79.65,79.74,40979.0,64.1802,64.2689,64.1802,64.2528,40979.0
2020-08-05 14:40:00,79.75,79.76,79.63,79.65,67594.0,64.2608,64.2689,64.1641,64.1802,67594.0
2020-08-05 14:50:00,79.64,79.64,79.55,79.55,25469.0,64.1722,64.1722,64.0997,64.0997,25469.0
2020-08-05 15:00:00,79.54,79.63,79.54,79.59,28340.0,64.0916,64.1641,64.0916,64.1319,28340.0
2020-08-05 15:10:00,79.59,79.67,79.58,79.64,33724.0,64.1319,64.1964,64.1238,64.1722,33724.0
2020-08-05 15:20:00,79.63,79.76,79.59,79.75,72291.0,64.1641,64.2689,64.1319,64.2608,72291.0
2020-08-05 15:30:00,79.76,79.88,79.71,79.81,79111.0,64.2689,64.3656,64.2286,64.3092,79111.0
2020-08-05 15:40:00,79.82,79.94,79.71,79.73,87617.0,64.3172,64.4139,64.2286,64.2447,87617.0
2020-08-05 15:50:00,79.73,79.78,79.66,79.71,272857.0,64.2447,64.285,64.1883,64.2286,272857.0
2020-08-06 09:30:00,79.36,79.45,78.95,78.97,92698.0,63.9466,64.0191,63.6162,63.6323,92698.0
2020-08-06 09:40:00,78.98,79.57,78.98,79.57,71075.0,63.6404,64.1158,63.6404,64.1158,71075.0
2020-08-06 09:50:00,79.56,79.56,79.05,79.09,44461.0,64.1077,64.1077,63.6968,63.729,44461.0
2020-08-06 10:00:00,79.08,79.31,79.06,79.2,64126.0,63.721,63.9063,63.7048,63.8176,64126.0
2020-08-06 10:10:00,79.18,79.35,79.08,79.33,37800.0,63.8015,63.9385,63.721,63.9224,37800.0
2020-08-06 10:20:00,79.33,79.88,79.33,79.69,51320.0,63.9224,64.3656,63.9224,64.2125,51320.0
2020-08-06 10:30:00,79.67,79.78,79.43,79.45,51054.0,64.1964,64.285,64.003,64.0191,51054.0
2020-08-06 10:40:00,79.47,79.58,79.42,79.55,27966.0,64.0352,64.1238,63.9949,64.0997,27966.0
2020-08-06 10:50:00,79.56,79.61,79.45,79.49,37603.0,64.1077,64.148,64.0191,64.0513,37603.0
2020-08-06 11:00:00,79.5,79.51,79.37,79.4,81235.0,64.0594,64.0674,63.9546,63.9788,81235.0
2020-08-06 11:10:00,79.4,79.4,79.09,79.21,52551.0,63.9788,63.9788,63.729,63.8257,52551.0
2020-08-06 11:20:00,79.22,79.35,79.16,79.18,37744.0,63.8338,63.9385,63.7854,63.8015,37744.0
2020-08-06 11:30:00,79.17,79.21,79.05,79.09,42333.0,63.7935,63.8257,63.6968,63.729,42333.0
2020-08-06 11:40:00,79.09,79.11,78.97,79.02,39478.0,63.729,63.7451,63.6323,63.6726,39478.0
2020-08-06 11:50:00,79.02,79.14,79.02,79.07,29710.0,63.6726,63.7693,63.6726,63.7129,29710.0
2020-08-06 12:00:00,79.08,79.16,79.08,79.12,31042.0,63.721,63.7854,63.721,63.7532,31042.0
2020-08-06 12:10:00,79.12,79.27,79.04,79.05,36067.0,63.7532,63.8741,63.6887,63.6968,36067.0
2020-08-06 12:20:00,79.05,79.11,79.02,79.11,20190.0,63.6968,63.7451,63.6726,63.7451,20190.0
2020-08-06 12:30:00,79.12,79.24,79.1,79.24,15295.0,63.7532,63.8499,63.7371,63.8499,15295.0
2020-08-06 12:40:00,79.23,79.39,79.16,79.37,34452.0,63.8418,63.9707,63.7854,63.9546,34452.0
2020-08-06 12:50:00,79.39,79.42,79.16,79.2,45829.0,63.9707,63.9949,63.7854,63.8176,45829.0
2020-08-06 13:00:00,79.21,79.29,79.14,79.17,31112.0,63.8257,63.8902,63.7693,63.7935,31112.0
2020-08-06 13:10:00,79.16,79.22,79.15,79.16,24640.0,63.7854,63.8338,63.7774,63.7854,24640.0
2020-08-06 13:20:00,79.16,79.24,79.1,79.23,40142.0,63.7854,63.8499,63.7371,63.8418,40142.0
2020-08-06 13:30:00,79.23,79.33,79.2,79.32,33326.0,63.8418,63.9224,63.8176,63.9143,33326.0
2020-08-06 13:40:00,79.32,79.32,79.22,79.25,45822.0,63.9143,63.9143,63.8338,63.8579,45822.0
2020-08-06 13:50:00,79.26,79.41,79.25,79.39,31081.0,63.866,63.9869,63.8579,63.9707,31081.0
2020-08-06 14:00:00,79.39,79.43,79.33,79.36,21411.0,63.9707,64.003,63.9224,63.9466,21411.0
2020-08-06 14:10:00,79.36,79.41,79.29,79.41,21964.0,63.9466,63.9869,63.8902,63.9869,21964.0
2020-08-06 14:20:00,79.41,79.43,79.37,79.39,22219.0,63.9869,64.003,63.9546,63.9707,22219.0
2020-08-06 14:30:00,79.4,79.6,79.39,79.55,35114.0,63.9788,64.14,63.9707,64.0997,35114.0
2020-08-06 14:40:00,79.56,79.61,79.52,79.59,20309.0,64.1077,64.148,64.0755,64.1319,20309.0
2020-08-06 14:50:00,79.58,79.69,79.57,79.65,20519.0,64.1238,64.2125,64.1158,64.1802,20519.0
2020-08-06 15:00:00,79.65,79.78,79.64,79.65,46707.0,64.1802,64.285,64.1722,64.1802,46707.0
2020-08-06 15:10:00,79.66,79.69,79.47,79.58,30086.0,64.1883,64.2125,64.0352,64.1238,30086.0
2020-08-06 15:20:00,79.57,79.57,79.42,79.51,37583.0,64.1158,64.1158,63.9949,64.0674,37583.0
2020-08-06 15:30:00,79.52,79.62,79.52,79.58,50877.0,64.0755,64.1561,64.0755,64.1238,50877.0
2020-08-06 15:40:00,79.59,79.65,79.48,79.54,98582.0,64.1319,64.1802,64.0433,64.0916,98582.0
2020-08-06 15:50:00,79.56,79.81,79.51,79.63,338696.0,64.1077,64.3092,64.0674,64.1641,338696.0
2020-08-07 09:30:00,79.21,79.74,79.18,79.63,59713.0,63.8257,64.2528,63.8015,64.1641,59713.0
2020-08-07 09:40:00,79.66,79.97,79.66,79.82,137707.0,64.1883,64.4381,64.1883,64.3172,137707.0
2020-08-07 09:50:00,79.87,79.92,79.69,79.71,69901.0,64.3575,64.3978,64.2125,64.2286,69901.0
2020-08-07 10:00:00,79.69,79.92,79.69,79.75,62142.0,64.2125,64.3978,64.2125,64.2608,62142.0
2020-08-07 10:10:00,79.76,79.95,79.71,79.93,33650.0,64.2689,64.422,64.2286,64.4059,33650.0
2020-08-07 10:20:00,79.91,79.91,79.7,79.85,27143.0,64.3897,64.3897,64.2205,64.3414,27143.0
2020-08-07 10:30:00,79.84,80.17,79.84,80.11,75096.0,64.3333,64.5993,64.3333,64.5509,75096.0
2020-08-07 10:40:00,80.1,80.25,80.04,80.2,52609.0,64.5428,64.6637,64.4945,64.6234,52609.0
2020-08-07 10:50:00,80.21,80.29,80.06,80.18,59431.0,64.6315,64.6959,64.5106,64.6073,59431.0
2020-08-07 11:00:00,80.2,80.36,80.19,80.3,72702.0,64.6234,64.7523,64.6154,64.704,72702.0
2020-08-07 11:10:00,80.3,80.54,80.17,80.5,67608.0,64.704,64.8974,64.5993,64.8652,67608.0
2020-08-07 11:20:00,80.51,80.58,80.34,80.37,46496.0,64.8732,64.9296,64.7362,64.7604,46496.0
2020-08-07 11:30:00,80.39,80.56,80.35,80.45,66145.0,64.7765,64.9135,64.7443,64.8249,66145.0
2020-08-07 11:40:00,80.45,80.47,80.37,80.4,51810.0,64.8249,64.841,64.7604,64.7846,51810.0
2020-08-07 11:50:00,80.41,80.69,80.39,80.68,63210.0,64.7926,65.0183,64.7765,65.0102,63210.0
2020-08-07 12:00:00,80.71,80.78,80.56,80.6,38521.0,65.0344,65.0908,64.9135,64.9457,38521.0
2020-08-07 12:10:00,80.59,80.61,80.55,80.59,115843.0,64.9377,64.9538,64.9054,64.9377,115843.0
2020-08-07 12:20:00,80.59,80.72,80.54,80.67,98919.0,64.9377,65.0424,64.8974,65.0021,98919.0
2020-08-07 12:30:00,80.69,80.77,80.62,80.77,38978.0,65.0183,65.0827,64.9619,65.0827,38978.0
2020-08-07 12:40:00,80.77,80.95,80.77,80.93,36338.0,65.0827,65.2278,65.0827,65.2116,36338.0
2020-08-07 12:50:00,80.93,81.03,80.9,80.95,40485.0,65.2116,65.2922,65.1875,65.2278,40485.0
2020-08-07 13:00:00,80.95,80.99,80.84,80.84,28330.0,65.2278,65.26,65.1391,65.1391,28330.0
2020-08-07 13:10:00,80.87,81.04,80.83,80.97,69140.0,65.1633,65.3003,65.1311,65.2439,69140.0
2020-08-07 13:20:00,80.97,81.06,80.93,81.02,20665.0,65.2439,65.3164,65.2116,65.2842,20665.0
2020-08-07 13:30:00,81.03,81.1,80.88,80.89,37451.0,65.2922,65.3486,65.1714,65.1794,37451.0
2020-08-07 13:40:00,80.89,80.92,80.82,80.87,20003.0,65.1794,65.2036,65.123,65.1633,20003.0
2020-08-07 13:50:00,80.87,80.88,80.76,80.78,25700.0,65.1633,65.1714,65.0747,65.0908,25700.0
2020-08-07 14:00:00,80.81,80.87,80.59,80.62,44289.0,65.1149,65.1633,64.9377,64.9619,44289.0
2020-08-07 14:10:00,80.63,80.68,80.42,80.47,33927.0,64.9699,65.0102,64.8007,64.841,33927.0
2020-08-07 14:20:00,80.48,80.74,80.47,80.63,41186.0,64.849,65.0585,64.841,64.9699,41186.0
2020-08-07 14:30:00,80.62,80.74,80.6,80.7,25084.0,64.9619,65.0585,64.9457,65.0263,25084.0
2020-08-07 14:40:00,80.72,80.78,80.66,80.69,35512.0,65.0424,65.0908,64.9941,65.0183,35512.0
2020-08-07 14:50:00,80.69,80.75,80.63,80.67,53577.0,65.0183,65.0666,64.9699,65.0021,53577.0
2020-08-07 15:00:00,80.67,80.78,80.61,80.73,66837.0,65.0021,65.0908,64.9538,65.0505,66837.0
2020-08-07 15:10:00,80.73,80.73,80.56,80.58,71063.0,65.0505,65.0505,64.9135,64.9296,71063.0
2020-08-07 15:20:00,80.57,80.61,80.47,80.51,110803.0,64.9216,64.9538,64.841,64.8732,110803.0
2020-08-07 15:30:00,80.51,80.74,80.5,80.62,147630.0,64.8732,65.0585,64.8652,64.9619,147630.0
2020-08-07 15:40:00,80.62,80.79,80.6,80.73,99569.0,64.9619,65.0988,64.9457,65.0505,99569.0
2020-08-07 15:50:00,80.73,80.74,80.49,80.62,299975.0,65.0505,65.0585,64.8571,64.9619,299975.0
2020-08-10 09:30:00,80.61,80.92,80.24,80.34,85560.0,64.9538,65.2036,64.6557,64.7362,85560.0
2020-08-10 09:40:00,80.34,80.38,80.12,80.28,51084.0,64.7362,64.7685,64.559,64.6879,51084.0
2020-08-10 09:50:00,80.29,80.59,80.26,80.54,37435.0,64.6959,64.9377,64.6718,64.8974,37435.0
2020-08-10 10:00:00,80.55,80.69,80.45,80.54,100372.0,64.9054,65.0183,64.8249,64.8974,100372.0
2020-08-10 10:10:00,80.55,80.73,80.51,80.64,92606.0,64.9054,65.0505,64.8732,64.978,92606.0
2020-08-10 10:20:00,80.66,80.88,80.64,80.87,65709.0,64.9941,65.1714,64.978,65.1633,65709.0
2020-08-10 10:30:00,80.86,80.89,80.5,80.52,21404.0,65.1552,65.1794,64.8652,64.8813,21404.0
2020-08-10 10:40:00,80.54,80.63,80.41,80.53,42208.0,64.8974,64.9699,64.7926,64.8893,42208.0
2020-08-10 10:50:00,80.51,80.58,80.31,80.43,68962.0,64.8732,64.9296,64.7121,64.8088,68962.0
2020-08-10 11:00:00,80.44,80.69,80.44,80.63,39268.0,64.8168,65.0183,64.8168,64.9699,39268.0
2020-08-10 11:10:00,80.6,80.72,80.53,80.7,33639.0,64.9457,65.0424,64.8893,65.0263,33639.0
2020-08-10 11:20:00,80.7,80.76,80.63,80.69,25762.0,65.0263,65.0747,64.9699,65.0183,25762.0
2020-08-10 11:30:00,80.69,80.76,80.61,80.66,33593.0,65.0183,65.0747,64.9538,64.9941,33593.0
2020-08-10 11:40:00,80.67,80.78,80.67,80.73,44368.0,65.0021,65.0908,65.0021,65.0505,44368.0
2020-08-10 11:50:00,80.72,80.8,80.6,80.72,37091.0,65.0424,65.1069,64.9457,65.0424,37091.0
2020-08-10 12:00:00,80.72,80.73,80.6,80.69,21967.0,65.0424,65.0505,64.9457,65.0183,21967.0
2020-08-10 12:10:00,80.7,80.72,80.56,80.56,15675.0,65.0263,65.0424,64.9135,64.9135,15675.0
2020-08-10 12:20:00,80.56,80.59,80.27,80.35,25323.0,64.9135,64.9377,64.6798,64.7443,25323.0
2020-08-10 12:30:00,80.33,80.39,80.14,80.17,37901.0,64.7282,64.7765,64.5751,64.5993,37901.0
2020-08-10 12:40:00,80.17,80.22,80.07,80.08,49402.0,64.5993,64.6395,64.5187,64.5267,49402.0
2020-08-10 12:50:00,80.08,80.08,79.97,80.02,61819.0,64.5267,64.5267,64.4381,64.4784,61819.0
2020-08-10 13:00:00,80.01,80.12,79.93,79.94,31592.0,64.4703,64.559,64.4059,64.4139,31592.0
2020-08-10 13:10:00,79.93,80.17,79.89,80.17,37216.0,64.4059,64.5993,64.3736,64.5993,37216.0
2020-08-10 13:20:00,80.15,80.15,79.99,80.07,23709.0,64.5831,64.5831,64.4542,64.5187,23709.0
2020-08-10 13:30:00,80.06,80.15,80.02,80.11,27238.0,64.5106,64.5831,64.4784,64.5509,27238.0
2020-08-10 13:40:00,80.11,80.29,80.07,80.28,26189.0,64.5509,64.6959,64.5187,64.6879,26189.0
2020-08-10 13:50:00,80.29,80.39,80.27,80.34,31316.0,64.6959,64.7765,64.6798,64.7362,31316.0
2020-08-10 14:00:00,80.33,80.44,80.32,80.35,44709.0,64.7282,64.8168,64.7201,64.7443,44709.0
2020-08-10 14:10:00,80.35,80.35,80.2,80.27,30644.0,64.7443,64.7443,64.6234,64.6798,30644.0
2020-08-10 14:20:00,80.28,80.35,80.18,80.2,49780.0,64.6879,64.7443,64.6073,64.6234,49780.0
2020-08-10 14:30:00,80.19,80.2,80.11,80.14,31722.0,64.6154,64.6234,64.5509,64.5751,31722.0
2020-08-10 14:40:00,80.15,80.22,80.13,80.18,44425.0,64.5831,64.6395,64.567,64.6073,44425.0
2020-08-10 14:50:00,80.19,80.23,80.08,80.13,76769.0,64.6154,64.6476,64.5267,64.567,76769.0
2020-08-10 15:00:00,80.13,80.17,80.08,80.14,58684.0,64.567,64.5993,64.5267,64.5751,58684.0
2020-08-10 15:10:00,80.15,80.15,80.0,80.03,72018.0,64.5831,64.5831,64.4623,64.4864,72018.0
2020-08-10 15:20:00,80.02,80.15,79.94,80.12,84145.0,64.4784,64.5831,64.4139,64.559,84145.0
2020-08-10 15:30:00,80.12,80.15,79.95,80.09,93141.0,64.559,64.5831,64.422,64.5348,93141.0
2020-08-10 15:40:00,80.1,80.16,80.05,80.06,165102.0,64.5428,64.5912,64.5026,64.5106,165102.0
2020-08-10 15:50:00,80.07,80.19,79.9,80.15,290525.0,64.5187,64.6154,64.3817,64.5831,290525.0
2020-08-11 09:30:00,80.33,80.52,79.9,80.16,178085.0,64.7282,64.8813,64.3817,64.5912,178085.0
2020-08-11 09:40:00,80.14,80.16,79.81,79.91,46837.0,64.5751,64.5912,64.3092,64.3897,46837.0
2020-08-11 09:50:00,79.92,79.93,79.44,79.44,102263.0,64.3978,64.4059,64.011,64.011,102263.0
2020-08-11 10:00:00,79.45,79.51,79.09,79.23,96762.0,64.0191,64.0674,63.729,63.8418,96762.0
2020-08-11 10:10:00,79.21,79.3,79.09,79.17,43589.0,63.8257,63.8982,63.729,63.7935,43589.0
2020-08-11 10:20:00,79.16,79.51,79.16,79.35,81185.0,63.7854,64.0674,63.7854,63.9385,81185.0
2020-08-11 10:30:00,79.34,79.36,78.72,78.76,114408.0,63.9305,63.9466,63.4309,63.4631,114408.0
2020-08-11 10:40:00,78.74,78.75,78.42,78.65,116167.0,63.447,63.455,63.1891,63.3745,116167.0
2020-08-11 10:50:00,78.66,79.01,78.64,78.81,60253.0,63.3825,63.6645,63.3664,63.5034,60253.0
2020-08-11 11:00:00,78.82,78.87,78.69,78.76,34426.0,63.5115,63.5517,63.4067,63.4631,34426.0
2020-08-11 11:10:00,78.76,78.91,78.61,78.86,46243.0,63.4631,63.584,63.3422,63.5437,46243.0
2020-08-11 11:20:00,78.87,79.17,78.86,79.13,51407.0,63.5517,63.7935,63.5437,63.7612,51407.0
2020-08-11 11:30:00,79.14,79.18,78.83,78.9,69416.0,63.7693,63.8015,63.5195,63.5759,69416.0
2020-08-11 11:40:00,78.94,78.94,78.78,78.8,34791.0,63.6081,63.6081,63.4792,63.4953,34791.0
2020-08-11 11:50:00,78.8,78.96,78.78,78.82,42210.0,63.4953,63.6243,63.4792,63.5115,42210.0
2020-08-11 12:00:00,78.85,78.87,78.7,78.74,37557.0,63.5356,63.5517,63.4148,63.447,37557.0
2020-08-11 12:10:00,78.71,78.75,78.65,78.65,35018.0,63.4228,63.455,63.3745,63.3745,35018.0
2020-08-11 12:20:00,78.62,78.77,78.62,78.77,22290.0,63.3503,63.4712,63.3503,63.4712,22290.0
2020-08-11 12:30:00,78.77,78.98,78.75,78.9,51024.0,63.4712,63.6404,63.455,63.5759,51024.0
2020-08-11 12:40:00,78.89,78.89,78.72,78.79,34565.0,63.5679,63.5679,63.4309,63.4873,34565.0
2020-08-11 12:50:00,78.79,78.82,78.69,78.79,51349.0,63.4873,63.5115,63.4067,63.4873,51349.0
2020-08-11 13:00:00,78.8,78.88,78.78,78.86,37653.0,63.4953,63.5598,63.4792,63.5437,37653.0
2020-08-11 13:10:00,78.88,78.96,78.77,78.81,55361.0,63.5598,63.6243,63.4712,63.5034,55361.0
2020-08-11 13:20:00,78.8,78.9,78.78,78.78,32986.0,63.4953,63.5759,63.4792,63.4792,32986.0
2020-08-11 13:30:00,78.78,78.84,78.69,78.78,86107.0,63.4792,63.5276,63.4067,63.4792,86107.0
2020-08-11 13:40:00,78.8,78.9,78.76,78.79,42580.0,63.4953,63.5759,63.4631,63.4873,42580.0
2020-08-11 13:50:00,78.79,78.8,78.7,78.74,40174.0,63.4873,63.4953,63.4148,63.447,40174.0
2020-08-11 14:00:00,78.75,78.85,78.73,78.85,40417.0,63.455,63.5356,63.4389,63.5356,40417.0
2020-08-11 14:10:00,78.84,78.98,78.84,78.92,45592.0,63.5276,63.6404,63.5276,63.592,45592.0
2020-08-11 14:20:00,78.92,79.03,78.91,78.95,35367.0,63.592,63.6807,63.584,63.6162,35367.0
2020-08-11 14:30:00,78.96,79.02,78.86,78.91,43839.0,63.6243,63.6726,63.5437,63.584,43839.0
2020-08-11 14:40:00,78.92,78.96,78.72,78.73,46531.0,63.592,63.6243,63.4309,63.4389,46531.0
2020-08-11 14:50:00,78.74,78.9,78.73,78.9,35090.0,63.447,63.5759,63.4389,63.5759,35090.0
2020-08-11 15:00:00,78.9,79.01,78.8,78.98,61530.0,63.5759,63.6645,63.4953,63.6404,61530.0
2020-08-11 15:10:00,78.96,79.04,78.67,78.7,104863.0,63.6243,63.6887,63.3906,63.4148,104863.0
2020-08-11 15:20:00,78.71,78.88,78.69,78.83,57657.0,63.4228,63.5598,63.4067,63.5195,57657.0
2020-08-11 15:30:00,78.82,78.86,78.69,78.77,104094.0,63.5115,63.5437,63.4067,63.4712,104094.0
2020-08-11 15:40:00,78.79,78.9,78.72,78.84,168611.0,63.4873,63.5759,63.4309,63.5276,168611.0
2020-08-11 15:50:00,78.83,78.87,78.49,78.57,477003.0,63.5195,63.5517,63.2455,63.31,477003.0
2020-08-12 09:30:00,78.8,79.23,78.8,79.23,153297.0,63.4953,63.8418,63.4953,63.8418,153297.0
2020-08-12 09:40:00,79.24,79.24,78.86,78.88,47919.0,63.8499,63.8499,63.5437,63.5598,47919.0
2020-08-12 09:50:00,78.9,79.19,78.66,79.18,53697.0,63.5759,63.8096,63.3825,63.8015,53697.0
2020-08-12 10:00:00,79.19,79.27,79.04,79.21,108305.0,63.8096,63.8741,63.6887,63.8257,108305.0
2020-08-12 10:10:00,79.23,79.24,78.89,78.97,68426.0,63.8418,63.8499,63.5679,63.6323,68426.0
2020-08-12 10:20:00,78.99,79.12,78.92,79.03,43604.0,63.6484,63.7532,63.592,63.6807,43604.0
2020-08-12 10:30:00,79.04,79.29,79.03,79.26,46234.0,63.6887,63.8902,63.6807,63.866,46234.0
2020-08-12 10:40:00,79.27,79.45,79.19,79.19,77001.0,63.8741,64.0191,63.8096,63.8096,77001.0
2020-08-12 10:50:00,79.21,79.4,79.14,79.34,52425.0,63.8257,63.9788,63.7693,63.9305,52425.0
2020-08-12 11:00:00,79.33,79.49,79.28,79.35,76911.0,63.9224,64.0513,63.8821,63.9385,76911.0
2020-08-12 11:10:00,79.35,79.43,79.24,79.39,61346.0,63.9385,64.003,63.8499,63.9707,61346.0
2020-08-12 11:20:00,79.39,79.65,79.37,79.55,37811.0,63.9707,64.1802,63.9546,64.0997,37811.0
2020-08-12 11:30:00,79.57,79.82,79.54,79.75,39449.0,64.1158,64.3172,64.0916,64.2608,39449.0
2020-08-12 11:40:00,79.71,79.76,79.59,79.64,31221.0,64.2286,64.2689,64.1319,64.1722,31221.0
2020-08-12 11:50:00,79.66,79.7,79.59,79.62,33428.0,64.1883,64.2205,64.1319,64.1561,33428.0
2020-08-12 12:00:00,79.64,79.9,79.63,79.81,37321.0,64.1722,64.3817,64.1641,64.3092,37321.0
2020-08-12 12:10:00,79.85,79.88,79.77,79.8,41059.0,64.3414,64.3656,64.2769,64.3011,41059.0
2020-08-12 12:20:00,79.79,79.92,79.77,79.92,33104.0,64.2931,64.3978,64.2769,64.3978,33104.0
2020-08-12 12:30:00,79.92,80.05,79.8,80.03,157259.0,64.3978,64.5026,64.3011,64.4864,157259.0
2020-08-12 12:40:00,80.03,80.08,80.0,80.03,55119.0,64.4864,64.5267,64.4623,64.4864,55119.0
2020-08-12 12:50:00,80.01,80.05,79.89,79.9,67891.0,64.4703,64.5026,64.3736,64.3817,67891.0
2020-08-12 13:00:00,79.91,80.0,79.85,79.94,66294.0,64.3897,64.4623,64.3414,64.4139,66294.0
2020-08-12 13:10:00,79.94,80.18,79.9,80.03,32193.0,64.4139,64.6073,64.3817,64.4864,32193.0
2020-08-12 13:20:00,80.04,80.07,79.88,79.88,32185.0,64.4945,64.5187,64.3656,64.3656,32185.0
2020-08-12 13:30:00,79.89,80.1,79.88,80.04,36198.0,64.3736,64.5428,64.3656,64.4945,36198.0
2020-08-12 13:40:00,80.05,80.13,80.03,80.08,27763.0,64.5026,64.567,64.4864,64.5267,27763.0
2020-08-12 13:50:00,80.12,80.28,80.11,80.28,17294.0,64.559,64.6879,64.5509,64.6879,17294.0
2020-08-12 14:00:00,80.27,80.34,80.22,80.27,45811.0,64.6798,64.7362,64.6395,64.6798,45811.0
2020-08-12 14:10:00,80.27,80.45,80.27,80.4,29144.0,64.6798,64.8249,64.6798,64.7846,29144.0
2020-08-12 14:20:00,80.41,80.43,80.3,80.38,65255.0,64.7926,64.8088,64.704,64.7685,65255.0
2020-08-12 14:30:00,80.41,80.51,80.39,80.42,42573.0,64.7926,64.8732,64.7765,64.8007,42573.0
2020-08-12 14:40:00,80.43,80.5,80.33,80.4,28218.0,64.8088,64.8652,64.7282,64.7846,28218.0
2020-08-12 14:50:00,80.4,80.44,80.32,80.34,42311.0,64.7846,64.8168,64.7201,64.7362,42311.0
2020-08-12 15:00:00,80.34,80.34,80.12,80.13,59447.0,64.7362,64.7362,64.559,64.567,59447.0
2020-08-12 15:10:00,80.12,80.22,80.03,80.12,63584.0,64.559,64.6395,64.4864,64.559,63584.0
2020-08-12 15:20:00,80.11,80.26,80.08,80.13,126157.0,64.5509,64.6718,64.5267,64.567,126157.0
2020-08-12 15:30:00,80.13,80.15,79.95,80.06,113246.0,64.567,64.5831,64.422,64.5106,113246.0
2020-08-12 15:40:00,80.06,80.14,79.89,79.91,141628.0,64.5106,64.5751,64.3736,64.3897,141628.0
2020-08-12 15:50:00,79.91,79.91,79.52,79.59,433944.0,64.3897,64.3897,64.0755,64.1319,433944.0
2020-08-13 09:30:00,79.05,79.29,78.79,79.09,114946.0,63.6968,63.8902,63.4873,63.729,114946.0
2020-08-13 09:40:00,79.09,79.58,79.04,79.43,72759.0,63.729,64.1238,63.6887,64.003,72759.0
2020-08-13 09:50:00,79.42,79.44,79.21,79.28,33948.0,63.9949,64.011,63.8257,63.8821,33948.0
2020-08-13 10:00:00,79.27,79.31,78.97,79.08,54101.0,63.8741,63.9063,63.6323,63.721,54101.0
2020-08-13 10:10:00,79.08,79.38,79.06,79.34,48150.0,63.721,63.9627,63.7048,63.9305,48150.0
2020-08-13 10:20:00,79.35,79.38,79.15,79.16,33588.0,63.9385,63.9627,63.7774,63.7854,33588.0
2020-08-13 10:30:00,79.19,79.32,79.17,79.23,25777.0,63.8096,63.9143,63.7935,63.8418,25777.0
2020-08-13 10:40:00,79.2,79.25,79.12,79.21,27138.0,63.8176,63.8579,63.7532,63.8257,27138.0
2020-08-13 10:50:00,79.21,79.38,79.17,79.31,35562.0,63.8257,63.9627,63.7935,63.9063,35562.0
2020-08-13 11:00:00,79.31,79.39,79.19,79.19,32890.0,63.9063,63.9707,63.8096,63.8096,32890.0
2020-08-13 11:10:00,79.18,79.32,79.12,79.23,37205.0,63.8015,63.9143,63.7532,63.8418,37205.0
2020-08-13 11:20:00,79.23,79.27,79.16,79.22,29954.0,63.8418,63.8741,63.7854,63.8338,29954.0
2020-08-13 11:30:00,79.21,79.21,79.07,79.17,51088.0,63.8257,63.8257,63.7129,63.7935,51088.0
2020-08-13 11:40:00,79.16,79.26,79.16,79.21,25337.0,63.7854,63.866,63.7854,63.8257,25337.0
2020-08-13 11:50:00,79.21,79.23,79.13,79.14,26058.0,63.8257,63.8418,63.7612,63.7693,26058.0
2020-08-13 12:00:00,79.12,79.2,79.08,79.16,30680.0,63.7532,63.8176,63.721,63.7854,30680.0
2020-08-13 12:10:00,79.17,79.18,78.97,79.01,29181.0,63.7935,63.8015,63.6323,63.6645,29181.0
2020-08-13 12:20:00,79.01,79.01,78.88,78.92,25852.0,63.6645,63.6645,63.5598,63.592,25852.0
2020-08-13 12:30:00,78.92,78.96,78.82,78.95,26559.0,63.592,63.6243,63.5115,63.6162,26559.0
2020-08-13 12:40:00,78.97,79.06,78.94,79.01,36515.0,63.6323,63.7048,63.6081,63.6645,36515.0
2020-08-13 12:50:00,79.01,79.24,78.99,79.23,38157.0,63.6645,63.8499,63.6484,63.8418,38157.0
2020-08-13 13:00:00,79.23,79.28,79.13,79.13,26200.0,63.8418,63.8821,63.7612,63.7612,26200.0
2020-08-13 13:10:00,79.13,79.15,79.06,79.15,28206.0,63.7612,63.7774,63.7048,63.7774,28206.0
2020-08-13 13:20:00,79.14,79.45,79.12,79.4,33138.0,63.7693,64.0191,63.7532,63.9788,33138.0
2020-08-13 13:30:00,79.39,79.42,79.27,79.37,24131.0,63.9707,63.9949,63.8741,63.9546,24131.0
2020-08-13 13:40:00,79.37,79.42,79.29,79.34,20623.0,63.9546,63.9949,63.8902,63.9305,20623.0
2020-08-13 13:50:00,79.35,79.43,79.29,79.34,37822.0,63.9385,64.003,63.8902,63.9305,37822.0
2020-08-13 14:00:00,79.35,79.4,79.21,79.38,26646.0,63.9385,63.9788,63.8257,63.9627,26646.0
2020-08-13 14:10:00,79.38,79.45,79.21,79.26,26494.0,63.9627,64.0191,63.8257,63.866,26494.0
2020-08-13 14:20:00,79.29,79.29,79.15,79.21,38168.0,63.8902,63.8902,63.7774,63.8257,38168.0
2020-08-13 14:30:00,79.19,79.23,79.12,79.14,31352.0,63.8096,63.8418,63.7532,63.7693,31352.0
2020-08-13 14:40:00,79.14,79.24,79.04,79.16,34563.0,63.7693,63.8499,63.6887,63.7854,34563.0
2020-08-13 14:50:00,79.15,79.18,79.02,79.09,41429.0,63.7774,63.8015,63.6726,63.729,41429.0
2020-08-13 15:00:00,79.11,79.22,79.04,79.11,40846.0,63.7451,63.8338,63.6887,63.7451,40846.0
2020-08-13 15:10:00,79.09,79.16,79.06,79.15,31518.0,63.729,63.7854,63.7048,63.7774,31518.0
2020-08-13 15:20:00,79.16,79.26,79.14,79.23,47836.0,63.7854,63.866,63.7693,63.8418,47836.0
2020-08-13 15:30:00,79.24,79.24,79.11,79.17,77416.0,63.8499,63.8499,63.7451,63.7935,77416.0
2020-08-13 15:40:00,79.17,79.3,79.14,79.28,91619.0,63.7935,63.8982,63.7693,63.8821,91619.0
2020-08-13 15:50:00,79.27,79.53,79.24,79.32,375937.0,63.8741,64.0836,63.8499,63.9143,375937.0
2020-08-14 09:30:00,79.29,79.29,78.62,78.66,80038.0,63.8902,63.8902,63.3503,63.3825,80038.0
2020-08-14 09:40:00,78.66,79.22,78.62,79.22,36288.0,63.3825,63.8338,63.3503,63.8338,36288.0
2020-08-14 09:50:00,79.27,79.45,79.23,79.39,24400.0,63.8741,64.0191,63.8418,63.9707,24400.0
2020-08-14 10:00:00,79.39,79.47,79.22,79.28,18759.0,63.9707,64.0352,63.8338,63.8821,18759.0
2020-08-14 10:10:00,79.32,79.33,79.07,79.12,19795.0,63.9143,63.9224,63.7129,63.7532,19795.0
2020-08-14 10:20:00,79.15,79.26,79.12,79.19,18446.0,63.7774,63.866,63.7532,63.8096,18446.0
2020-08-14 10:30:00,79.2,79.43,79.2,79.32,16009.0,63.8176,64.003,63.8176,63.9143,16009.0
2020-08-14 10:40:00,79.35,79.35,79.19,79.19,23885.0,63.9385,63.9385,63.8096,63.8096,23885.0
2020-08-14 10:50:00,79.2,79.31,79.15,79.22,14684.0,63.8176,63.9063,63.7774,63.8338,14684.0
2020-08-14 11:00:00,79.25,79.26,79.05,79.12,20367.0,63.8579,63.866,63.6968,63.7532,20367.0
2020-08-14 11:10:00,79.13,79.16,79.0,79.06,17799.0,63.7612,63.7854,63.6565,63.7048,17799.0
2020-08-14 11:20:00,79.08,79.12,78.98,79.02,25142.0,63.721,63.7532,63.6404,63.6726,25142.0
2020-08-14 11:30:00,79.04,79.13,79.0,79.01,28175.0,63.6887,63.7612,63.6565,63.6645,28175.0
2020-08-14 11:40:00,79.04,79.15,79.01,79.12,21809.0,63.6887,63.7774,63.6645,63.7532,21809.0
2020-08-14 11:50:00,79.13,79.14,79.05,79.09,24477.0,63.7612,63.7693,63.6968,63.729,24477.0
2020-08-14 12:00:00,79.09,79.1,78.95,78.99,16250.0,63.729,63.7371,63.6162,63.6484,16250.0
2020-08-14 12:10:00,78.99,79.0,78.85,78.9,16368.0,63.6484,63.6565,63.5356,63.5759,16368.0
2020-08-14 12:20:00,78.89,79.01,78.85,78.89,20229.0,63.5679,63.6645,63.5356,63.5679,20229.0
2020-08-14 12:30:00,78.9,78.94,78.87,78.89,13390.0,63.5759,63.6081,63.5517,63.5679,13390.0
2020-08-14 12:40:00,78.89,78.89,78.77,78.84,17101.0,63.5679,63.5679,63.4712,63.5276,17101.0
2020-08-14 12:50:00,78.86,79.01,78.8,78.91,131084.0,63.5437,63.6645,63.4953,63.584,131084.0
2020-08-14 13:00:00,78.9,79.1,78.89,79.1,25478.0,63.5759,63.7371,63.5679,63.7371,25478.0
2020-08-14 13:10:00,79.09,79.16,79.08,79.08,27033.0,63.729,63.7854,63.721,63.721,27033.0
2020-08-14 13:20:00,79.09,79.11,78.95,79.02,11094.0,63.729,63.7451,63.6162,63.6726,11094.0
2020-08-14 13:30:00,79.03,79.15,79.03,79.13,16702.0,63.6807,63.7774,63.6807,63.7612,16702.0
2020-08-14 13:40:00,79.13,79.31,79.12,79.31,34677.0,63.7612,63.9063,63.7532,63.9063,34677.0
2020-08-14 13:50:00,79.31,79.31,79.17,79.17,16531.0,63.9063,63.9063,63.7935,63.7935,16531.0
2020-08-14 14:00:00,79.16,79.17,79.07,79.13,29510.0,63.7854,63.7935,63.7129,63.7612,29510.0
2020-08-14 14:10:00,79.13,79.19,79.11,79.17,46966.0,63.7612,63.8096,63.7451,63.7935,46966.0
2020-08-14 14:20:00,79.17,79.2,79.05,79.07,15397.0,63.7935,63.8176,63.6968,63.7129,15397.0
2020-08-14 14:30:00,79.07,79.09,79.02,79.05,21875.0,63.7129,63.729,63.6726,63.6968,21875.0
2020-08-14 14:40:00,79.05,79.06,78.91,78.93,24747.0,63.6968,63.7048,63.584,63.6001,24747.0
2020-08-14 14:50:00,78.93,78.95,78.87,78.92,26654.0,63.6001,63.6162,63.5517,63.592,26654.0
2020-08-14 15:00:00,78.91,78.97,78.87,78.9,30692.0,63.584,63.6323,63.5517,63.5759,30692.0
2020-08-14 15:10:00,78.89,78.89,78.72,78.72,42172.0,63.5679,63.5679,63.4309,63.4309,42172.0
2020-08-14 15:20:00,78.73,78.8,78.68,78.78,65375.0,63.4389,63.4953,63.3986,63.4792,65375.0
2020-08-14 15:30:00,78.77,78.87,78.71,78.79,71635.0,63.4712,63.5517,63.4228,63.4873,71635.0
2020-08-14 15:40:00,78.78,78.87,78.67,78.67,72193.0,63.4792,63.5517,63.3906,63.3906,72193.0
2020-08-14 15:50:00,78.67,78.9,78.67,78.85,173830.0,63.3906,63.5759,63.3906,63.5356,173830.0
2020-08-17 09:30:00,78.51,78.56,78.1,78.32,155366.0,63.2617,63.3019,62.9313,63.1086,155366.0
2020-08-17 09:40:00,78.33,78.52,78.27,78.47,37254.0,63.1166,63.2697,63.0683,63.2294,37254.0
2020-08-17 09:50:00,78.49,78.67,78.46,78.66,29420.0,63.2455,63.3906,63.2214,63.3825,29420.0
2020-08-17 10:00:00,78.67,78.83,78.53,78.8,62998.0,63.3906,63.5195,63.2778,63.4953,62998.0
2020-08-17 10:10:00,78.81,79.01,78.78,78.9,70765.0,63.5034,63.6645,63.4792,63.5759,70765.0
2020-08-17 10:20:00,78.91,79.06,78.88,79.03,41468.0,63.584,63.7048,63.5598,63.6807,41468.0
2020-08-17 10:30:00,79.03,79.04,78.9,78.99,36823.0,63.6807,63.6887,63.5759,63.6484,36823.0
2020-08-17 10:40:00,79.0,79.3,78.99,79.22,82873.0,63.6565,63.8982,63.6484,63.8338,82873.0
2020-08-17 10:50:00,79.21,79.3,79.04,79.08,34500.0,63.8257,63.8982,63.6887,63.721,34500.0
2020-08-17 11:00:00,79.1,79.14,78.97,79.05,17189.0,63.7371,63.7693,63.6323,63.6968,17189.0
2020-08-17 11:10:00,79.05,79.09,78.89,78.89,27044.0,63.6968,63.729,63.5679,63.5679,27044.0
2020-08-17 11:20:00,78.9,79.21,78.83,79.16,33880.0,63.5759,63.8257,63.5195,63.7854,33880.0
2020-08-17 11:30:00,79.15,79.15,78.94,78.95,15166.0,63.7774,63.7774,63.6081,63.6162,15166.0
2020-08-17 11:40:00,78.95,79.04,78.92,78.96,18020.0,63.6162,63.6887,63.592,63.6243,18020.0
2020-08-17 11:50:00,78.96,78.99,78.88,78.98,17018.0,63.6243,63.6484,63.5598,63.6404,17018.0
2020-08-17 12:00:00,78.99,79.02,78.78,78.78,19560.0,63.6484,63.6726,63.4792,63.4792,19560.0
2020-08-17 12:10:00,78.79,78.85,78.79,78.82,16341.0,63.4873,63.5356,63.4873,63.5115,16341.0
2020-08-17 12:20:00,78.81,78.81,78.72,78.75,18798.0,63.5034,63.5034,63.4309,63.455,18798.0
2020-08-17 12:30:00,78.8,78.84,78.77,78.79,13638.0,63.4953,63.5276,63.4712,63.4873,13638.0
2020-08-17 12:40:00,78.8,79.05,78.75,79.01,47720.0,63.4953,63.6968,63.455,63.6645,47720.0
2020-08-17 12:50:00,79.02,79.02,78.85,78.89,18495.0,63.6726,63.6726,63.5356,63.5679,18495.0
2020-08-17 13:00:00,78.89,78.9,78.83,78.85,15493.0,63.5679,63.5759,63.5195,63.5356,15493.0
2020-08-17 13:10:00,78.85,78.9,78.73,78.76,22808.0,63.5356,63.5759,63.4389,63.4631,22808.0
2020-08-17 13:20:00,78.73,78.79,78.68,78.7,18668.0,63.4389,63.4873,63.3986,63.4148,18668.0
2020-08-17 13:30:00,78.72,78.89,78.71,78.85,23100.0,63.4309,63.5679,63.4228,63.5356,23100.0
2020-08-17 13:40:00,78.85,78.92,78.82,78.85,14527.0,63.5356,63.592,63.5115,63.5356,14527.0
2020-08-17 13:50:00,78.87,79.0,78.82,78.85,21276.0,63.5517,63.6565,63.5115,63.5356,21276.0
2020-08-17 14:00:00,78.86,78.91,78.84,78.87,20852.0,63.5437,63.584,63.5276,63.5517,20852.0
2020-08-17 14:10:00,78.86,78.88,78.76,78.84,36174.0,63.5437,63.5598,63.4631,63.5276,36174.0
2020-08-17 14:20:00,78.84,78.84,78.77,78.8,28329.0,63.5276,63.5276,63.4712,63.4953,28329.0
2020-08-17 14:30:00,78.8,78.83,78.75,78.79,28851.0,63.4953,63.5195,63.455,63.4873,28851.0
2020-08-17 14:40:00,78.79,78.86,78.75,78.76,23166.0,63.4873,63.5437,63.455,63.4631,23166.0
2020-08-17 14:50:00,78.76,78.76,78.67,78.69,41971.0,63.4631,63.4631,63.3906,63.4067,41971.0
2020-08-17 15:00:00,78.69,78.75,78.68,78.75,51172.0,63.4067,63.455,63.3986,63.455,51172.0
2020-08-17 15:10:00,78.73,78.86,78.73,78.81,83269.0,63.4389,63.5437,63.4389,63.5034,83269.0
2020-08-17 15:20:00,78.81,78.9,78.75,78.89,39622.0,63.5034,63.5759,63.455,63.5679,39622.0
2020-08-17 15:30:00,78.9,79.01,78.86,78.92,57724.0,63.5759,63.6645,63.5437,63.592,57724.0
2020-08-17 15:40:00,78.93,78.95,78.81,78.92,75253.0,63.6001,63.6162,63.5034,63.592,75253.0
2020-08-17 15:50:00,78.92,78.96,78.66,78.68,243970.0,63.592,63.6243,63.3825,63.3986,243970.0
2020-08-18 09:30:00,78.68,78.91,78.47,78.85,68403.0,63.3986,63.584,63.2294,63.5356,68403.0
2020-08-18 09:40:00,78.88,79.01,78.77,78.95,32544.0,63.5598,63.6645,63.4712,63.6162,32544.0
2020-08-18 09:50:00,78.93,78.98,78.77,78.83,29554.0,63.6001,63.6404,63.4712,63.5195,29554.0
2020-08-18 10:00:00,78.83,78.83,78.46,78.5,50121.0,63.5195,63.5195,63.2214,63.2536,50121.0
2020-08-18 10:10:00,78.52,78.52,78.33,78.42,29638.0,63.2697,63.2697,63.1166,63.1891,29638.0
2020-08-18 10:20:00,78.44,78.66,78.37,78.64,35382.0,63.2053,63.3825,63.1488,63.3664,35382.0
2020-08-18 10:30:00,78.61,78.67,78.48,78.58,29497.0,63.3422,63.3906,63.2375,63.3181,29497.0
2020-08-18 10:40:00,78.59,78.61,78.19,78.26,74848.0,63.3261,63.3422,63.0038,63.0602,74848.0
2020-08-18 10:50:00,78.25,78.36,78.12,78.18,56941.0,63.0522,63.1408,62.9474,62.9958,56941.0
2020-08-18 11:00:00,78.18,78.21,78.02,78.04,37532.0,62.9958,63.0199,62.8668,62.8829,37532.0
2020-08-18 11:10:00,78.05,78.05,77.78,77.96,78962.0,62.891,62.891,62.6734,62.8185,78962.0
2020-08-18 11:20:00,77.96,78.13,77.94,78.07,45127.0,62.8185,62.9555,62.8024,62.9071,45127.0
2020-08-18 11:30:00,78.07,78.26,78.02,78.16,36564.0,62.9071,63.0602,62.8668,62.9796,36564.0
2020-08-18 11:40:00,78.17,78.29,78.13,78.24,35713.0,62.9877,63.0844,62.9555,63.0441,35713.0
2020-08-18 11:50:00,78.25,78.27,78.19,78.24,23155.0,63.0522,63.0683,63.0038,63.0441,23155.0
2020-08-18 12:00:00,78.26,78.31,78.05,78.11,39513.0,63.0602,63.1005,62.891,62.9393,39513.0
2020-08-18 12:10:00,78.11,78.12,78.01,78.04,21186.0,62.9393,62.9474,62.8588,62.8829,21186.0
2020-08-18 12:20:00,78.04,78.21,78.02,78.21,47511.0,62.8829,63.0199,62.8668,63.0199,47511.0
2020-08-18 12:30:00,78.22,78.34,78.19,78.34,50742.0,63.028,63.1247,63.0038,63.1247,50742.0
2020-08-18 12:40:00,78.34,78.41,78.28,78.29,113396.0,63.1247,63.1811,63.0763,63.0844,113396.0
2020-08-18 12:50:00,78.29,78.36,78.24,78.29,60450.0,63.0844,63.1408,63.0441,63.0844,60450.0
2020-08-18 13:00:00,78.3,78.3,78.09,78.21,84739.0,63.0924,63.0924,62.9232,63.0199,84739.0
2020-08-18 13:10:00,78.21,78.31,78.17,78.3,79780.0,63.0199,63.1005,62.9877,63.0924,79780.0
2020-08-18 13:20:00,78.3,78.37,78.26,78.33,56740.0,63.0924,63.1488,63.0602,63.1166,56740.0
2020-08-18 13:30:00,78.34,78.46,78.29,78.43,37942.0,63.1247,63.2214,63.0844,63.1972,37942.0
2020-08-18 13:40:00,78.44,78.45,78.25,78.41,34420.0,63.2053,63.2133,63.0522,63.1811,34420.0
2020-08-18 13:50:00,78.4,78.5,78.36,78.48,43861.0,63.173,63.2536,63.1408,63.2375,43861.0
2020-08-18 14:00:00,78.48,78.55,78.47,78.52,66681.0,63.2375,63.2939,63.2294,63.2697,66681.0
2020-08-18 14:10:00,78.52,78.58,78.48,78.54,41734.0,63.2697,63.3181,63.2375,63.2858,41734.0
2020-08-18 14:20:00,78.54,78.63,78.52,78.58,40860.0,63.2858,63.3584,63.2697,63.3181,40860.0
2020-08-18 14:30:00,78.58,78.71,78.58,78.69,42160.0,63.3181,63.4228,63.3181,63.4067,42160.0
2020-08-18 14:40:00,78.7,78.7,78.54,78.63,36512.0,63.4148,63.4148,63.2858,63.3584,36512.0
2020-08-18 14:50:00,78.62,78.75,78.62,78.75,28703.0,63.3503,63.455,63.3503,63.455,28703.0
2020-08-18 15:00:00,78.76,78.76,78.55,78.55,49301.0,63.4631,63.4631,63.2939,63.2939,49301.0
2020-08-18 15:10:00,78.55,78.57,78.37,78.46,90191.0,63.2939,63.31,63.1488,63.2214,90191.0
2020-08-18 15:20:00,78.45,78.5,78.43,78.48,76907.0,63.2133,63.2536,63.1972,63.2375,76907.0
2020-08-18 15:30:00,78.48,78.5,78.4,78.46,74213.0,63.2375,63.2536,63.173,63.2214,74213.0
2020-08-18 15:40:00,78.45,78.48,78.38,78.39,108267.0,63.2133,63.2375,63.1569,63.165,108267.0
2020-08-18 15:50:00,78.38,78.45,78.11,78.19,345386.0,63.1569,63.2133,62.9393,63.0038,345386.0
2020-08-19 09:30:00,78.35,78.35,77.88,78.03,94011.0,63.1327,63.1327,62.754,62.8749,94011.0
2020-08-19 09:40:00,78.05,78.33,78.02,78.26,40945.0,62.891,63.1166,62.8668,63.0602,40945.0
2020-08-19 09:50:00,78.28,78.3,78.01,78.05,18374.0,63.0763,63.0924,62.8588,62.891,18374.0
2020-08-19 10:00:00,78.05,78.2,77.96,78.2,64102.0,62.891,63.0119,62.8185,63.0119,64102.0
2020-08-19 10:10:00,78.19,78.29,77.99,78.04,32588.0,63.0038,63.0844,62.8427,62.8829,32588.0
2020-08-19 10:20:00,78.05,78.16,78.03,78.09,61938.0,62.891,62.9796,62.8749,62.9232,61938.0
2020-08-19 10:30:00,78.09,78.09,77.9,77.96,24608.0,62.9232,62.9232,62.7701,62.8185,24608.0
2020-08-19 10:40:00,77.96,78.04,77.89,77.94,32397.0,62.8185,62.8829,62.7621,62.8024,32397.0
2020-08-19 10:50:00,77.95,78.02,77.83,77.89,45832.0,62.8104,62.8668,62.7137,62.7621,45832.0
2020-08-19 11:00:00,77.88,78.05,77.86,78.05,44261.0,62.754,62.891,62.7379,62.891,44261.0
2020-08-19 11:10:00,78.03,78.07,77.99,78.04,29839.0,62.8749,62.9071,62.8427,62.8829,29839.0
2020-08-19 11:20:00,78.04,78.15,77.97,77.99,47544.0,62.8829,62.9716,62.8265,62.8427,47544.0
2020-08-19 11:30:00,77.99,78.14,77.93,78.12,36441.0,62.8427,62.9635,62.7943,62.9474,36441.0
2020-08-19 11:40:00,78.11,78.17,78.05,78.15,21161.0,62.9393,62.9877,62.891,62.9716,21161.0
2020-08-19 11:50:00,78.18,78.33,78.14,78.16,27430.0,62.9958,63.1166,62.9635,62.9796,27430.0
2020-08-19 12:00:00,78.16,78.16,78.08,78.11,17506.0,62.9796,62.9796,62.9152,62.9393,17506.0
2020-08-19 12:10:00,78.1,78.22,78.04,78.2,15791.0,62.9313,63.028,62.8829,63.0119,15791.0
2020-08-19 12:20:00,78.2,78.2,78.1,78.2,19562.0,63.0119,63.0119,62.9313,63.0119,19562.0
2020-08-19 12:30:00,78.21,78.42,78.2,78.32,36275.0,63.0199,63.1891,63.0119,63.1086,36275.0
2020-08-19 12:40:00,78.31,78.32,78.22,78.29,16172.0,63.1005,63.1086,63.028,63.0844,16172.0
2020-08-19 12:50:00,78.28,78.34,78.22,78.25,27481.0,63.0763,63.1247,63.028,63.0522,27481.0
2020-08-19 13:00:00,78.23,78.48,78.19,78.39,54245.0,63.036,63.2375,63.0038,63.165,54245.0
2020-08-19 13:10:00,78.41,78.41,78.29,78.31,15351.0,63.1811,63.1811,63.0844,63.1005,15351.0
2020-08-19 13:20:00,78.29,78.3,78.12,78.15,30872.0,63.0844,63.0924,62.9474,62.9716,30872.0
2020-08-19 13:30:00,78.15,78.18,78.11,78.16,50166.0,62.9716,62.9958,62.9393,62.9796,50166.0
2020-08-19 13:40:00,78.18,78.23,78.15,78.17,23616.0,62.9958,63.036,62.9716,62.9877,23616.0
2020-08-19 13:50:00,78.16,78.21,78.14,78.14,20823.0,62.9796,63.0199,62.9635,62.9635,20823.0
2020-08-19 14:00:00,78.15,78.21,78.1,78.2,27807.0,62.9716,63.0199,62.9313,63.0119,27807.0
2020-08-19 14:10:00,78.19,78.19,78.05,78.13,23331.0,63.0038,63.0038,62.891,62.9555,23331.0
2020-08-19 14:20:00,78.15,78.35,78.13,78.24,46688.0,62.9716,63.1327,62.9555,63.0441,46688.0
2020-08-19 14:30:00,78.25,78.26,78.13,78.15,55279.0,63.0522,63.0602,62.9555,62.9716,55279.0
2020-08-19 14:40:00,78.14,78.16,78.03,78.1,20805.0,62.9635,62.9796,62.8749,62.9313,20805.0
2020-08-19 14:50:00,78.1,78.26,78.08,78.22,38285.0,62.9313,63.0602,62.9152,63.028,38285.0
2020-08-19 15:00:00,78.22,78.27,78.15,78.25,45637.0,63.028,63.0683,62.9716,63.0522,45637.0
2020-08-19 15:10:00,78.26,78.29,78.2,78.21,43358.0,63.0602,63.0844,63.0119,63.0199,43358.0
2020-08-19 15:20:00,78.21,78.22,78.04,78.08,39449.0,63.0199,63.028,62.8829,62.9152,39449.0
2020-08-19 15:30:00,78.09,78.15,78.05,78.1,45950.0,62.9232,62.9716,62.891,62.9313,45950.0
2020-08-19 15:40:00,78.1,78.13,77.92,77.94,111115.0,62.9313,62.9555,62.7862,62.8024,111115.0
2020-08-19 15:50:00,77.97,78.06,77.78,77.94,213491.0,62.8265,62.8991,62.6734,62.8024,213491.0
2020-08-20 09:30:00,77.62,78.29,77.51,78.07,81530.0,62.5445,63.0844,62.4559,62.9071,81530.0
2020-08-20 09:40:00,78.07,78.14,77.83,77.88,21317.0,62.9071,62.9635,62.7137,62.754,21317.0
2020-08-20 09:50:00,77.88,78.03,77.82,77.91,49792.0,62.754,62.8749,62.7057,62.7782,49792.0
2020-08-20 10:00:00,77.94,78.0,77.77,77.9,42733.0,62.8024,62.8507,62.6654,62.7701,42733.0
2020-08-20 10:10:00,77.89,78.11,77.85,78.08,34637.0,62.7621,62.9393,62.7298,62.9152,34637.0
2020-08-20 10:20:00,78.09,78.11,77.88,77.96,30845.0,62.9232,62.9393,62.754,62.8185,30845.0
2020-08-20 10:30:00,77.96,78.0,77.85,77.85,17032.0,62.8185,62.8507,62.7298,62.7298,17032.0
2020-08-20 10:40:00,77.84,77.93,77.78,77.89,25895.0,62.7218,62.7943,62.6734,62.7621,25895.0
2020-08-20 10:50:00,77.88,77.99,77.88,77.95,25195.0,62.754,62.8427,62.754,62.8104,25195.0
2020-08-20 11:00:00,77.94,77.98,77.89,77.94,26891.0,62.8024,62.8346,62.7621,62.8024,26891.0
2020-08-20 11:10:00,77.96,78.11,77.95,78.07,35647.0,62.8185,62.9393,62.8104,62.9071,35647.0
2020-08-20 11:20:00,78.08,78.15,77.93,77.94,13038.0,62.9152,62.9716,62.7943,62.8024,13038.0
2020-08-20 11:30:00,77.92,78.0,77.92,77.98,22656.0,62.7862,62.8507,62.7862,62.8346,22656.0
2020-08-20 11:40:00,77.97,78.03,77.96,77.98,27702.0,62.8265,62.8749,62.8185,62.8346,27702.0
2020-08-20 11:50:00,77.98,78.01,77.94,77.96,16635.0,62.8346,62.8588,62.8024,62.8185,16635.0
2020-08-20 12:00:00,77.94,77.95,77.86,77.86,22664.0,62.8024,62.8104,62.7379,62.7379,22664.0
2020-08-20 12:10:00,77.87,78.08,77.85,78.04,81480.0,62.746,62.9152,62.7298,62.8829,81480.0
2020-08-20 12:20:00,78.04,78.21,78.04,78.18,128349.0,62.8829,63.0199,62.8829,62.9958,128349.0
2020-08-20 12:30:00,78.19,78.19,77.85,77.93,35050.0,63.0038,63.0038,62.7298,62.7943,35050.0
2020-08-20 12:40:00,77.93,77.94,77.79,77.79,25174.0,62.7943,62.8024,62.6815,62.6815,25174.0
2020-08-20 12:50:00,77.79,77.86,77.79,77.85,32312.0,62.6815,62.7379,62.6815,62.7298,32312.0
2020-08-20 13:00:00,77.85,77.86,77.76,77.82,40063.0,62.7298,62.7379,62.6573,62.7057,40063.0
2020-08-20 13:10:00,77.84,77.88,77.79,77.81,30076.0,62.7218,62.754,62.6815,62.6976,30076.0
2020-08-20 13:20:00,77.81,77.82,77.62,77.64,15080.0,62.6976,62.7057,62.5445,62.5606,15080.0
2020-08-20 13:30:00,77.63,77.67,77.54,77.67,33461.0,62.5526,62.5848,62.4801,62.5848,33461.0
2020-08-20 13:40:00,77.69,77.88,77.67,77.86,31305.0,62.6009,62.754,62.5848,62.7379,31305.0
2020-08-20 13:50:00,77.88,77.88,77.8,77.83,11274.0,62.754,62.754,62.6896,62.7137,11274.0
2020-08-20 14:00:00,77.82,77.82,77.7,77.75,21139.0,62.7057,62.7057,62.609,62.6493,21139.0
2020-08-20 14:10:00,77.75,77.77,77.69,77.7,20680.0,62.6493,62.6654,62.6009,62.609,20680.0
2020-08-20 14:20:00,77.7,77.84,77.7,77.8,31316.0,62.609,62.7218,62.609,62.6896,31316.0
2020-08-20 14:30:00,77.8,77.84,77.79,77.82,29919.0,62.6896,62.7218,62.6815,62.7057,29919.0
2020-08-20 14:40:00,77.82,77.89,77.77,77.82,29703.0,62.7057,62.7621,62.6654,62.7057,29703.0
2020-08-20 14:50:00,77.83,77.9,77.81,77.89,24851.0,62.7137,62.7701,62.6976,62.7621,24851.0
2020-08-20 15:00:00,77.88,77.94,77.87,77.92,29683.0,62.754,62.8024,62.746,62.7862,29683.0
2020-08-20 15:10:00,77.92,77.92,77.76,77.77,33512.0,62.7862,62.7862,62.6573,62.6654,33512.0
2020-08-20 15:20:00,77.77,77.79,77.64,77.73,57984.0,62.6654,62.6815,62.5606,62.6332,57984.0
2020-08-20 15:30:00,77.73,77.76,77.65,77.68,43101.0,62.6332,62.6573,62.5687,62.5929,43101.0
2020-08-20 15:40:00,77.68,77.87,77.65,77.76,95896.0,62.5929,62.746,62.5687,62.6573,95896.0
2020-08-20 15:50:00,77.72,77.81,77.67,77.71,147900.0,62.6251,62.6976,62.5848,62.617,147900.0
2020-08-21 09:30:00,77.79,77.9,77.37,77.48,192347.0,62.6815,62.7701,62.3431,62.4317,192347.0
2020-08-21 09:40:00,77.5,77.87,77.49,77.87,56696.0,62.4478,62.746,62.4398,62.746,56696.0
2020-08-21 09:50:00,77.87,78.04,77.82,77.85,57678.0,62.746,62.8829,62.7057,62.7298,57678.0
2020-08-21 10:00:00,77.87,78.2,77.87,78.09,65684.0,62.746,63.0119,62.746,62.9232,65684.0
2020-08-21 10:10:00,78.09,78.1,77.54,77.55,32499.0,62.9232,62.9313,62.4801,62.4881,32499.0
2020-08-21 10:20:00,77.52,77.82,77.51,77.77,97541.0,62.4639,62.7057,62.4559,62.6654,97541.0
2020-08-21 10:30:00,77.77,77.88,77.74,77.87,42070.0,62.6654,62.754,62.6412,62.746,42070.0
2020-08-21 10:40:00,77.86,77.94,77.79,77.8,45762.0,62.7379,62.8024,62.6815,62.6896,45762.0
2020-08-21 10:50:00,77.8,77.88,77.73,77.75,53917.0,62.6896,62.754,62.6332,62.6493,53917.0
2020-08-21 11:00:00,77.75,77.86,77.7,77.86,42937.0,62.6493,62.7379,62.609,62.7379,42937.0
2020-08-21 11:10:00,77.85,78.06,77.83,78.06,26951.0,62.7298,62.8991,62.7137,62.8991,26951.0
2020-08-21 11:20:00,78.09,78.09,77.7,77.81,33985.0,62.9232,62.9232,62.609,62.6976,33985.0
2020-08-21 11:30:00,77.81,78.1,77.8,78.1,26843.0,62.6976,62.9313,62.6896,62.9313,26843.0
2020-08-21 11:40:00,78.1,78.19,78.06,78.16,48384.0,62.9313,63.0038,62.8991,62.9796,48384.0
2020-08-21 11:50:00,78.14,78.2,77.99,78.0,45108.0,62.9635,63.0119,62.8427,62.8507,45108.0
2020-08-21 12:00:00,78.01,78.09,77.96,78.06,25098.0,62.8588,62.9232,62.8185,62.8991,25098.0
2020-08-21 12:10:00,78.06,78.18,78.06,78.17,34852.0,62.8991,62.9958,62.8991,62.9877,34852.0
2020-08-21 12:20:00,78.18,78.23,78.16,78.18,54059.0,62.9958,63.036,62.9796,62.9958,54059.0
2020-08-21 12:30:00,78.19,78.24,78.18,78.19,32001.0,63.0038,63.0441,62.9958,63.0038,32001.0
2020-08-21 12:40:00,78.19,78.19,78.02,78.07,42806.0,63.0038,63.0038,62.8668,62.9071,42806.0
2020-08-21 12:50:00,78.07,78.14,78.05,78.14,83504.0,62.9071,62.9635,62.891,62.9635,83504.0
2020-08-21 13:00:00,78.15,78.21,78.13,78.21,115582.0,62.9716,63.0199,62.9555,63.0199,115582.0
2020-08-21 13:10:00,78.21,78.28,78.17,78.19,93007.0,63.0199,63.0763,62.9877,63.0038,93007.0
2020-08-21 13:20:00,78.18,78.21,78.12,78.17,109847.0,62.9958,63.0199,62.9474,62.9877,109847.0
2020-08-21 13:30:00,78.17,78.26,78.15,78.26,16079.0,62.9877,63.0602,62.9716,63.0602,16079.0
2020-08-21 13:40:00,78.25,78.32,78.23,78.3,20074.0,63.0522,63.1086,63.036,63.0924,20074.0
2020-08-21 13:50:00,78.3,78.52,78.26,78.47,55718.0,63.0924,63.2697,63.0602,63.2294,55718.0
2020-08-21 14:00:00,78.47,78.48,78.35,78.37,17086.0,63.2294,63.2375,63.1327,63.1488,17086.0
2020-08-21 14:10:00,78.38,78.39,78.31,78.31,21028.0,63.1569,63.165,63.1005,63.1005,21028.0
2020-08-21 14:20:00,78.32,78.5,78.31,78.5,35823.0,63.1086,63.2536,63.1005,63.2536,35823.0
2020-08-21 14:30:00,78.5,78.62,78.5,78.62,35352.0,63.2536,63.3503,63.2536,63.3503,35352.0
2020-08-21 14:40:00,78.61,78.62,78.52,78.53,35096.0,63.3422,63.3503,63.2697,63.2778,35096.0
2020-08-21 14:50:00,78.55,78.61,78.5,78.6,42724.0,63.2939,63.3422,63.2536,63.3342,42724.0
2020-08-21 15:00:00,78.59,78.73,78.56,78.71,52729.0,63.3261,63.4389,63.3019,63.4228,52729.0
2020-08-21 15:10:00,78.72,78.82,78.66,78.77,49379.0,63.4309,63.5115,63.3825,63.4712,49379.0
2020-08-21 15:20:00,78.75,78.79,78.66,78.71,52222.0,63.455,63.4873,63.3825,63.4228,52222.0
2020-08-21 15:30:00,78.71,78.78,78.62,78.67,84206.0,63.4228,63.4792,63.3503,63.3906,84206.0
2020-08-21 15:40:00,78.67,78.74,78.65,78.67,95704.0,63.3906,63.447,63.3745,63.3906,95704.0
2020-08-21 15:50:00,78.67,78.75,78.55,78.64,344113.0,63.3906,63.455,63.2939,63.3664,344113.0
2020-08-24 09:30:00,78.7,78.91,78.46,78.55,132049.0,63.4148,63.584,63.2214,63.2939,132049.0
2020-08-24 09:40:00,78.54,78.71,78.43,78.62,91706.0,63.2858,63.4228,63.1972,63.3503,91706.0
2020-08-24 09:50:00,78.61,78.78,78.42,78.47,41024.0,63.3422,63.4792,63.1891,63.2294,41024.0
2020-08-24 10:00:00,78.47,78.6,78.44,78.49,40519.0,63.2294,63.3342,63.2053,63.2455,40519.0
2020-08-24 10:10:00,78.49,78.51,78.1,78.3,47335.0,63.2455,63.2617,62.9313,63.0924,47335.0
2020-08-24 10:20:00,78.3,78.45,78.24,78.41,39730.0,63.0924,63.2133,63.0441,63.1811,39730.0
2020-08-24 10:30:00,78.42,78.44,78.23,78.26,32695.0,63.1891,63.2053,63.036,63.0602,32695.0
2020-08-24 10:40:00,78.29,78.43,78.24,78.4,23878.0,63.0844,63.1972,63.0441,63.173,23878.0
2020-08-24 10:50:00,78.4,78.67,78.39,78.57,34739.0,63.173,63.3906,63.165,63.31,34739.0
2020-08-24 11:00:00,78.58,78.72,78.45,78.67,55094.0,63.3181,63.4309,63.2133,63.3906,55094.0
2020-08-24 11:10:00,78.67,78.72,78.61,78.69,16498.0,63.3906,63.4309,63.3422,63.4067,16498.0
2020-08-24 11:20:00,78.67,78.77,78.67,78.71,22501.0,63.3906,63.4712,63.3906,63.4228,22501.0
2020-08-24 11:30:00,78.72,78.8,78.66,78.68,15252.0,63.4309,63.4953,63.3825,63.3986,15252.0
2020-08-24 11:40:00,78.66,78.67,78.37,78.38,19721.0,63.3825,63.3906,63.1488,63.1569,19721.0
2020-08-24 11:50:00,78.38,78.69,78.36,78.44,28210.0,63.1569,63.4067,63.1408,63.2053,28210.0
2020-08-24 12:00:00,78.42,78.56,78.4,78.53,21059.0,63.1891,63.3019,63.173,63.2778,21059.0
2020-08-24 12:10:00,78.54,78.57,78.41,78.47,11152.0,63.2858,63.31,63.1811,63.2294,11152.0
2020-08-24 12:20:00,78.47,78.64,78.47,78.64,14123.0,63.2294,63.3664,63.2294,63.3664,14123.0
2020-08-24 12:30:00,78.68,78.73,78.63,78.72,13245.0,63.3986,63.4389,63.3584,63.4309,13245.0
2020-08-24 12:40:00,78.72,78.78,78.61,78.64,16620.0,63.4309,63.4792,63.3422,63.3664,16620.0
2020-08-24 12:50:00,78.65,78.9,78.62,78.83,63165.0,63.3745,63.5759,63.3503,63.5195,63165.0
2020-08-24 13:00:00,78.84,78.85,78.77,78.84,18578.0,63.5276,63.5356,63.4712,63.5276,18578.0
2020-08-24 13:10:00,78.85,78.87,78.73,78.83,16922.0,63.5356,63.5517,63.4389,63.5195,16922.0
2020-08-24 13:20:00,78.84,78.91,78.83,78.84,27375.0,63.5276,63.584,63.5195,63.5276,27375.0
2020-08-24 13:30:00,78.86,79.02,78.86,78.97,22487.0,63.5437,63.6726,63.5437,63.6323,22487.0
2020-08-24 13:40:00,78.97,79.03,78.91,79.02,14162.0,63.6323,63.6807,63.584,63.6726,14162.0
2020-08-24 13:50:00,79.01,79.03,78.94,78.99,16017.0,63.6645,63.6807,63.6081,63.6484,16017.0
2020-08-24 14:00:00,79.02,79.07,78.97,78.99,17861.0,63.6726,63.7129,63.6323,63.6484,17861.0
2020-08-24 14:10:00,78.98,79.03,78.96,78.97,15194.0,63.6404,63.6807,63.6243,63.6323,15194.0
2020-08-24 14:20:00,78.96,79.06,78.94,79.02,17357.0,63.6243,63.7048,63.6081,63.6726,17357.0
2020-08-24 14:30:00,79.02,79.11,78.95,79.0,27169.0,63.6726,63.7451,63.6162,63.6565,27169.0
2020-08-24 14:40:00,78.99,78.99,78.9,78.93,21336.0,63.6484,63.6484,63.5759,63.6001,21336.0
2020-08-24 14:50:00,78.91,79.01,78.91,78.97,23642.0,63.584,63.6645,63.584,63.6323,23642.0
2020-08-24 15:00:00,78.96,79.02,78.93,78.99,31164.0,63.6243,63.6726,63.6001,63.6484,31164.0
2020-08-24 15:10:00,78.98,79.0,78.89,78.9,28692.0,63.6404,63.6565,63.5679,63.5759,28692.0
2020-08-24 15:20:00,78.88,79.04,78.88,78.95,45755.0,63.5598,63.6887,63.5598,63.6162,45755.0
2020-08-24 15:30:00,78.95,79.07,78.94,79.03,50875.0,63.6162,63.7129,63.6081,63.6807,50875.0
2020-08-24 15:40:00,79.04,79.14,78.98,79.12,56507.0,63.6887,63.7693,63.6404,63.7532,56507.0
2020-08-24 15:50:00,79.13,79.15,78.92,79.1,186676.0,63.7612,63.7774,63.592,63.7371,186676.0
2020-08-25 09:30:00,79.25,79.25,78.77,78.85,96201.0,63.8579,63.8579,63.4712,63.5356,96201.0
2020-08-25 09:40:00,78.86,79.07,78.68,78.69,28754.0,63.5437,63.7129,63.3986,63.4067,28754.0
2020-08-25 09:50:00,78.69,78.78,78.46,78.46,29852.0,63.4067,63.4792,63.2214,63.2214,29852.0
2020-08-25 10:00:00,78.45,78.59,78.34,78.37,53323.0,63.2133,63.3261,63.1247,63.1488,53323.0
2020-08-25 10:10:00,78.39,78.48,78.34,78.41,17187.0,63.165,63.2375,63.1247,63.1811,17187.0
2020-08-25 10:20:00,78.41,78.63,78.41,78.56,22143.0,63.1811,63.3584,63.1811,63.3019,22143.0
2020-08-25 10:30:00,78.56,78.61,78.42,78.59,23374.0,63.3019,63.3422,63.1891,63.3261,23374.0
2020-08-25 10:40:00,78.57,78.69,78.49,78.51,17423.0,63.31,63.4067,63.2455,63.2617,17423.0
2020-08-25 10:50:00,78.48,78.51,78.39,78.39,23993.0,63.2375,63.2617,63.165,63.165,23993.0
2020-08-25 11:00:00,78.38,78.48,78.18,78.2,67914.0,63.1569,63.2375,62.9958,63.0119,67914.0
2020-08-25 11:10:00,78.18,78.41,78.17,78.28,31757.0,62.9958,63.1811,62.9877,63.0763,31757.0
2020-08-25 11:20:00,78.28,78.53,78.26,78.52,23740.0,63.0763,63.2778,63.0602,63.2697,23740.0
2020-08-25 11:30:00,78.54,78.68,78.49,78.59,30323.0,63.2858,63.3986,63.2455,63.3261,30323.0
2020-08-25 11:40:00,78.59,78.75,78.56,78.64,73280.0,63.3261,63.455,63.3019,63.3664,73280.0
2020-08-25 11:50:00,78.66,78.77,78.65,78.76,80207.0,63.3825,63.4712,63.3745,63.4631,80207.0
2020-08-25 12:00:00,78.75,78.8,78.69,78.77,26223.0,63.455,63.4953,63.4067,63.4712,26223.0
2020-08-25 12:10:00,78.76,78.8,78.73,78.78,23866.0,63.4631,63.4953,63.4389,63.4792,23866.0
2020-08-25 12:20:00,78.76,78.78,78.71,78.72,25635.0,63.4631,63.4792,63.4228,63.4309,25635.0
2020-08-25 12:30:00,78.72,78.78,78.62,78.75,25787.0,63.4309,63.4792,63.3503,63.455,25787.0
2020-08-25 12:40:00,78.78,78.81,78.74,78.76,12851.0,63.4792,63.5034,63.447,63.4631,12851.0
2020-08-25 12:50:00,78.76,78.77,78.72,78.73,49113.0,63.4631,63.4712,63.4309,63.4389,49113.0
2020-08-25 13:00:00,78.74,78.77,78.64,78.68,27092.0,63.447,63.4712,63.3664,63.3986,27092.0
2020-08-25 13:10:00,78.68,78.8,78.65,78.75,17614.0,63.3986,63.4953,63.3745,63.455,17614.0
2020-08-25 13:20:00,78.74,78.76,78.59,78.6,30663.0,63.447,63.4631,63.3261,63.3342,30663.0
2020-08-25 13:30:00,78.61,78.7,78.6,78.61,24463.0,63.3422,63.4148,63.3342,63.3422,24463.0
2020-08-25 13:40:00,78.6,78.65,78.56,78.6,17798.0,63.3342,63.3745,63.3019,63.3342,17798.0
2020-08-25 13:50:00,78.59,78.61,78.54,78.58,21386.0,63.3261,63.3422,63.2858,63.3181,21386.0
2020-08-25 14:00:00,78.57,78.64,78.53,78.6,26241.0,63.31,63.3664,63.2778,63.3342,26241.0
2020-08-25 14:10:00,78.6,78.68,78.57,78.68,30836.0,63.3342,63.3986,63.31,63.3986,30836.0
2020-08-25 14:20:00,78.67,78.67,78.6,78.63,19511.0,63.3906,63.3906,63.3342,63.3584,19511.0
2020-08-25 14:30:00,78.63,78.69,78.6,78.69,29266.0,63.3584,63.4067,63.3342,63.4067,29266.0
2020-08-25 14:40:00,78.69,78.82,78.67,78.77,35499.0,63.4067,63.5115,63.3906,63.4712,35499.0
2020-08-25 14:50:00,78.78,78.83,78.73,78.78,23629.0,63.4792,63.5195,63.4389,63.4792,23629.0
2020-08-25 15:00:00,78.77,78.79,78.69,78.78,56243.0,63.4712,63.4873,63.4067,63.4792,56243.0
2020-08-25 15:10:00,78.77,78.78,78.69,78.71,52458.0,63.4712,63.4792,63.4067,63.4228,52458.0
2020-08-25 15:20:00,78.72,78.78,78.71,78.76,46530.0,63.4309,63.4792,63.4228,63.4631,46530.0
2020-08-25 15:30:00,78.76,78.83,78.74,78.77,39204.0,63.4631,63.5195,63.447,63.4712,39204.0
2020-08-25 15:40:00,78.77,78.84,78.73,78.75,120681.0,63.4712,63.5276,63.4389,63.455,120681.0
2020-08-25 15:50:00,78.73,78.77,78.49,78.51,219762.0,63.4389,63.4712,63.2455,63.2617,219762.0
2020-08-26 09:30:00,78.09,78.22,77.59,77.87,133130.0,62.9232,63.028,62.5203,62.746,133130.0
2020-08-26 09:40:00,77.89,78.21,77.89,78.17,24581.0,62.7621,63.0199,62.7621,62.9877,24581.0
2020-08-26 09:50:00,78.22,78.46,78.13,78.4,36673.0,63.028,63.2214,62.9555,63.173,36673.0
2020-08-26 10:00:00,78.38,78.38,78.1,78.15,34717.0,63.1569,63.1569,62.9313,62.9716,34717.0
2020-08-26 10:10:00,78.14,78.14,78.0,78.1,19366.0,62.9635,62.9635,62.8507,62.9313,19366.0
2020-08-26 10:20:00,78.12,78.33,78.12,78.3,25016.0,62.9474,63.1166,62.9474,63.0924,25016.0
2020-08-26 10:30:00,78.29,78.51,78.26,78.48,23753.0,63.0844,63.2617,63.0602,63.2375,23753.0
2020-08-26 10:40:00,78.49,78.51,78.24,78.31,43864.0,63.2455,63.2617,63.0441,63.1005,43864.0
2020-08-26 10:50:00,78.31,78.32,78.09,78.23,76949.0,63.1005,63.1086,62.9232,63.036,76949.0
2020-08-26 11:00:00,78.23,78.26,78.03,78.26,54381.0,63.036,63.0602,62.8749,63.0602,54381.0
2020-08-26 11:10:00,78.27,78.4,78.03,78.05,22849.0,63.0683,63.173,62.8749,62.891,22849.0
2020-08-26 11:20:00,78.05,78.13,78.01,78.05,59030.0,62.891,62.9555,62.8588,62.891,59030.0
2020-08-26 11:30:00,78.05,78.06,77.89,78.01,37955.0,62.891,62.8991,62.7621,62.8588,37955.0
2020-08-26 11:40:00,78.01,78.19,77.98,78.16,33190.0,62.8588,63.0038,62.8346,62.9796,33190.0
2020-08-26 11:50:00,78.17,78.25,78.07,78.07,25605.0,62.9877,63.0522,62.9071,62.9071,25605.0
2020-08-26 12:00:00,78.07,78.31,78.06,78.27,34867.0,62.9071,63.1005,62.8991,63.0683,34867.0
2020-08-26 12:10:00,78.26,78.3,78.22,78.29,25222.0,63.0602,63.0924,63.028,63.0844,25222.0
2020-08-26 12:20:00,78.28,78.3,78.18,78.26,17971.0,63.0763,63.0924,62.9958,63.0602,17971.0
2020-08-26 12:30:00,78.26,78.36,78.24,78.3,25235.0,63.0602,63.1408,63.0441,63.0924,25235.0
2020-08-26 12:40:00,78.28,78.41,78.1,78.21,82295.0,63.0763,63.1811,62.9313,63.0199,82295.0
2020-08-26 12:50:00,78.22,78.3,78.2,78.22,32695.0,63.028,63.0924,63.0119,63.028,32695.0
2020-08-26 13:00:00,78.23,78.3,78.19,78.25,21625.0,63.036,63.0924,63.0038,63.0522,21625.0
2020-08-26 13:10:00,78.25,78.28,78.21,78.28,20413.0,63.0522,63.0763,63.0199,63.0763,20413.0
2020-08-26 13:20:00,78.28,78.28,78.17,78.21,14438.0,63.0763,63.0763,62.9877,63.0199,14438.0
2020-08-26 13:30:00,78.21,78.26,78.18,78.25,16915.0,63.0199,63.0602,62.9958,63.0522,16915.0
2020-08-26 13:40:00,78.26,78.28,78.14,78.17,25019.0,63.0602,63.0763,62.9635,62.9877,25019.0
2020-08-26 13:50:00,78.17,78.2,78.09,78.12,17684.0,62.9877,63.0119,62.9232,62.9474,17684.0
2020-08-26 14:00:00,78.11,78.2,78.09,78.19,53705.0,62.9393,63.0119,62.9232,63.0038,53705.0
2020-08-26 14:10:00,78.19,78.27,78.16,78.27,26465.0,63.0038,63.0683,62.9796,63.0683,26465.0
2020-08-26 14:20:00,78.26,78.27,78.18,78.21,35507.0,63.0602,63.0683,62.9958,63.0199,35507.0
2020-08-26 14:30:00,78.21,78.25,78.16,78.25,73111.0,63.0199,63.0522,62.9796,63.0522,73111.0
2020-08-26 14:40:00,78.24,78.28,78.16,78.24,72587.0,63.0441,63.0763,62.9796,63.0441,72587.0
2020-08-26 14:50:00,78.24,78.35,78.17,78.22,89574.0,63.0441,63.1327,62.9877,63.028,89574.0
2020-08-26 15:00:00,78.21,78.27,78.15,78.24,28467.0,63.0199,63.0683,62.9716,63.0441,28467.0
2020-08-26 15:10:00,78.25,78.3,78.17,78.19,36034.0,63.0522,63.0924,62.9877,63.0038,36034.0
2020-08-26 15:20:00,78.19,78.3,78.18,78.24,43702.0,63.0038,63.0924,62.9958,63.0441,43702.0
2020-08-26 15:30:00,78.24,78.32,78.08,78.23,91108.0,63.0441,63.1086,62.9152,63.036,91108.0
2020-08-26 15:40:00,78.23,78.28,78.16,78.16,201920.0,63.036,63.0763,62.9796,62.9796,201920.0
2020-08-26 15:50:00,78.18,78.21,78.06,78.08,136084.0,62.9958,63.0199,62.8991,62.9152,136084.0
2020-08-27 09:30:00,78.42,78.91,78.08,78.8,117694.0,63.1891,63.584,62.9152,63.4953,117694.0
2020-08-27 09:40:00,78.78,78.88,78.29,78.4,86601.0,63.4792,63.5598,63.0844,63.173,86601.0
2020-08-27 09:50:00,78.4,78.75,78.38,78.65,42810.0,63.173,63.455,63.1569,63.3745,42810.0
2020-08-27 10:00:00,78.64,78.85,78.45,78.53,67128.0,63.3664,63.5356,63.2133,63.2778,67128.0
2020-08-27 10:10:00,78.5,78.62,78.3,78.42,50398.0,63.2536,63.3503,63.0924,63.1891,50398.0
2020-08-27 10:20:00,78.36,78.72,78.33,78.57,48922.0,63.1408,63.4309,63.1166,63.31,48922.0
2020-08-27 10:30:00,78.58,78.65,78.43,78.44,39742.0,63.3181,63.3745,63.1972,63.2053,39742.0
2020-08-27 10:40:00,78.39,78.39,78.16,78.18,49773.0,63.165,63.165,62.9796,62.9958,49773.0
2020-08-27 10:50:00,78.19,78.29,78.13,78.13,53264.0,63.0038,63.0844,62.9555,62.9555,53264.0
2020-08-27 11:00:00,78.12,78.3,78.03,78.21,62673.0,62.9474,63.0924,62.8749,63.0199,62673.0
2020-08-27 11:10:00,78.22,78.25,78.06,78.07,62913.0,63.028,63.0522,62.8991,62.9071,62913.0
2020-08-27 11:20:00,78.06,78.19,78.03,78.08,47283.0,62.8991,63.0038,62.8749,62.9152,47283.0
2020-08-27 11:30:00,78.08,78.2,78.0,78.04,41501.0,62.9152,63.0119,62.8507,62.8829,41501.0
2020-08-27 11:40:00,78.03,78.16,78.02,78.1,39700.0,62.8749,62.9796,62.8668,62.9313,39700.0
2020-08-27 11:50:00,78.11,78.24,78.08,78.21,40605.0,62.9393,63.0441,62.9152,63.0199,40605.0
2020-08-27 12:00:00,78.21,78.21,77.92,78.0,51576.0,63.0199,63.0199,62.7862,62.8507,51576.0
2020-08-27 12:10:00,78.02,78.04,77.9,77.98,45114.0,62.8668,62.8829,62.7701,62.8346,45114.0
2020-08-27 12:20:00,77.99,78.05,77.91,77.92,54946.0,62.8427,62.891,62.7782,62.7862,54946.0
2020-08-27 12:30:00,77.92,78.02,77.92,78.0,52416.0,62.7862,62.8668,62.7862,62.8507,52416.0
2020-08-27 12:40:00,78.0,78.0,77.86,77.91,36971.0,62.8507,62.8507,62.7379,62.7782,36971.0
2020-08-27 12:50:00,77.91,78.04,77.9,77.97,37432.0,62.7782,62.8829,62.7701,62.8265,37432.0
2020-08-27 13:00:00,77.99,78.05,77.91,78.01,41166.0,62.8427,62.891,62.7782,62.8588,41166.0
2020-08-27 13:10:00,78.0,78.08,77.98,78.05,35192.0,62.8507,62.9152,62.8346,62.891,35192.0
2020-08-27 13:20:00,78.06,78.13,78.04,78.05,34745.0,62.8991,62.9555,62.8829,62.891,34745.0
2020-08-27 13:30:00,78.06,78.13,78.01,78.02,38136.0,62.8991,62.9555,62.8588,62.8668,38136.0
2020-08-27 13:40:00,78.02,78.06,77.95,78.05,68973.0,62.8668,62.8991,62.8104,62.891,68973.0
2020-08-27 13:50:00,78.02,78.12,78.0,78.1,33157.0,62.8668,62.9474,62.8507,62.9313,33157.0
2020-08-27 14:00:00,78.11,78.2,78.1,78.12,37888.0,62.9393,63.0119,62.9313,62.9474,37888.0
2020-08-27 14:10:00,78.13,78.21,78.1,78.16,99976.0,62.9555,63.0199,62.9313,62.9796,99976.0
2020-08-27 14:20:00,78.16,78.16,77.98,78.04,44806.0,62.9796,62.9796,62.8346,62.8829,44806.0
2020-08-27 14:30:00,78.05,78.09,77.99,78.06,67768.0,62.891,62.9232,62.8427,62.8991,67768.0
2020-08-27 14:40:00,78.06,78.08,77.96,78.07,48560.0,62.8991,62.9152,62.8185,62.9071,48560.0
2020-08-27 14:50:00,78.07,78.11,77.97,78.03,47565.0,62.9071,62.9393,62.8265,62.8749,47565.0
2020-08-27 15:00:00,78.03,78.13,78.03,78.12,70762.0,62.8749,62.9555,62.8749,62.9474,70762.0
2020-08-27 15:10:00,78.13,78.15,78.06,78.13,58006.0,62.9555,62.9716,62.8991,62.9555,58006.0
2020-08-27 15:20:00,78.14,78.16,78.08,78.11,56336.0,62.9635,62.9796,62.9152,62.9393,56336.0
2020-08-27 15:30:00,78.12,78.2,78.1,78.15,69482.0,62.9474,63.0119,62.9313,62.9716,69482.0
2020-08-27 15:40:00,78.15,78.19,78.09,78.1,96762.0,62.9716,63.0038,62.9232,62.9313,96762.0
2020-08-27 15:50:00,78.09,78.1,77.91,78.0,251091.0,62.9232,62.9313,62.7782,62.8507,251091.0
2020-08-28 09:30:00,78.0,78.06,77.67,77.89,110811.0,62.8507,62.8991,62.5848,62.7621,110811.0
2020-08-28 09:40:00,77.88,77.93,77.75,77.86,38025.0,62.754,62.7943,62.6493,62.7379,38025.0
2020-08-28 09:50:00,77.84,77.85,77.44,77.48,116860.0,62.7218,62.7298,62.3995,62.4317,116860.0
2020-08-28 10:00:00,77.47,77.53,77.36,77.42,53456.0,62.4236,62.472,62.335,62.3834,53456.0
2020-08-28 10:10:00,77.42,77.58,77.4,77.48,58943.0,62.3834,62.5123,62.3672,62.4317,58943.0
2020-08-28 10:20:00,77.49,77.72,77.46,77.66,34098.0,62.4398,62.6251,62.4156,62.5767,34098.0
2020-08-28 10:30:00,77.66,77.77,77.6,77.77,30534.0,62.5767,62.6654,62.5284,62.6654,30534.0
2020-08-28 10:40:00,77.77,77.95,77.76,77.94,38814.0,62.6654,62.8104,62.6573,62.8024,38814.0
2020-08-28 10:50:00,77.98,78.01,77.88,77.89,29027.0,62.8346,62.8588,62.754,62.7621,29027.0
2020-08-28 11:00:00,77.91,77.92,77.67,77.68,34914.0,62.7782,62.7862,62.5848,62.5929,34914.0
2020-08-28 11:10:00,77.68,77.84,77.67,77.8,75487.0,62.5929,62.7218,62.5848,62.6896,75487.0
2020-08-28 11:20:00,77.8,77.8,77.62,77.65,39979.0,62.6896,62.6896,62.5445,62.5687,39979.0
2020-08-28 11:30:00,77.64,77.64,77.5,77.53,32758.0,62.5606,62.5606,62.4478,62.472,32758.0
2020-08-28 11:40:00,77.53,77.56,77.48,77.54,82114.0,62.472,62.4962,62.4317,62.4801,82114.0
2020-08-28 11:50:00,77.55,77.62,77.51,77.61,45066.0,62.4881,62.5445,62.4559,62.5365,45066.0
2020-08-28 12:00:00,77.6,77.64,77.55,77.61,44755.0,62.5284,62.5606,62.4881,62.5365,44755.0
2020-08-28 12:10:00,77.6,77.68,77.6,77.66,24825.0,62.5284,62.5929,62.5284,62.5767,24825.0
2020-08-28 12:20:00,77.66,77.68,77.62,77.67,24964.0,62.5767,62.5929,62.5445,62.5848,24964.0
2020-08-28 12:30:00,77.66,77.76,77.64,77.68,21064.0,62.5767,62.6573,62.5606,62.5929,21064.0
2020-08-28 12:40:00,77.69,77.74,77.66,77.72,21654.0,62.6009,62.6412,62.5767,62.6251,21654.0
2020-08-28 12:50:00,77.72,77.75,77.67,77.71,36520.0,62.6251,62.6493,62.5848,62.617,36520.0
2020-08-28 13:00:00,77.7,77.75,77.62,77.73,55756.0,62.609,62.6493,62.5445,62.6332,55756.0
2020-08-28 13:10:00,77.73,77.87,77.72,77.79,32159.0,62.6332,62.746,62.6251,62.6815,32159.0
2020-08-28 13:20:00,77.79,77.8,77.71,77.72,38633.0,62.6815,62.6896,62.617,62.6251,38633.0
2020-08-28 13:30:00,77.72,77.78,77.7,77.7,16938.0,62.6251,62.6734,62.609,62.609,16938.0
2020-08-28 13:40:00,77.7,77.71,77.64,77.66,26871.0,62.609,62.617,62.5606,62.5767,26871.0
2020-08-28 13:50:00,77.66,77.7,77.62,77.64,22252.0,62.5767,62.609,62.5445,62.5606,22252.0
2020-08-28 14:00:00,77.63,77.68,77.62,77.65,34251.0,62.5526,62.5929,62.5445,62.5687,34251.0
2020-08-28 14:10:00,77.64,77.74,77.63,77.73,26275.0,62.5606,62.6412,62.5526,62.6332,26275.0
2020-08-28 14:20:00,77.73,77.85,77.68,77.84,82149.0,62.6332,62.7298,62.5929,62.7218,82149.0
2020-08-28 14:30:00,77.84,77.9,77.8,77.82,28259.0,62.7218,62.7701,62.6896,62.7057,28259.0
2020-08-28 14:40:00,77.82,77.89,77.79,77.87,23073.0,62.7057,62.7621,62.6815,62.746,23073.0
2020-08-28 14:50:00,77.87,78.01,77.84,78.0,62803.0,62.746,62.8588,62.7218,62.8507,62803.0
2020-08-28 15:00:00,78.01,78.01,77.91,77.98,68496.0,62.8588,62.8588,62.7782,62.8346,68496.0
2020-08-28 15:10:00,77.98,78.08,77.96,78.03,32525.0,62.8346,62.9152,62.8185,62.8749,32525.0
2020-08-28 15:20:00,78.04,78.17,78.03,78.11,73845.0,62.8829,62.9877,62.8749,62.9393,73845.0
2020-08-28 15:30:00,78.11,78.16,78.08,78.12,75473.0,62.9393,62.9796,62.9152,62.9474,75473.0
2020-08-28 15:40:00,78.12,78.15,78.03,78.12,80142.0,62.9474,62.9716,62.8749,62.9474,80142.0
2020-08-28 15:50:00,78.13,78.15,77.93,78.02,237068.0,62.9555,62.9716,62.7943,62.8668,237068.0
2020-08-31 09:30:00,78.0,78.79,77.85,78.78,161339.0,62.8507,63.4873,62.7298,63.4792,161339.0
2020-08-31 09:40:00,78.8,78.81,78.64,78.68,77738.0,63.4953,63.5034,63.3664,63.3986,77738.0
2020-08-31 09:50:00,78.69,78.7,78.48,78.63,93030.0,63.4067,63.4148,63.2375,63.3584,93030.0
2020-08-31 10:00:00,78.63,78.74,78.59,78.69,45250.0,63.3584,63.447,63.3261,63.4067,45250.0
2020-08-31 10:10:00,78.69,79.0,78.66,78.94,109105.0,63.4067,63.6565,63.3825,63.6081,109105.0
2020-08-31 10:20:00,78.94,78.99,78.8,78.89,57970.0,63.6081,63.6484,63.4953,63.5679,57970.0
2020-08-31 10:30:00,78.9,78.97,78.82,78.86,30796.0,63.5759,63.6323,63.5115,63.5437,30796.0
2020-08-31 10:40:00,78.84,78.84,78.69,78.78,39140.0,63.5276,63.5276,63.4067,63.4792,39140.0
2020-08-31 10:50:00,78.78,78.78,78.49,78.5,98731.0,63.4792,63.4792,63.2455,63.2536,98731.0
2020-08-31 11:00:00,78.49,78.59,78.35,78.56,57153.0,63.2455,63.3261,63.1327,63.3019,57153.0
2020-08-31 11:10:00,78.58,78.72,78.56,78.66,57945.0,63.3181,63.4309,63.3019,63.3825,57945.0
2020-08-31 11:20:00,78.65,78.65,78.39,78.4,69483.0,63.3745,63.3745,63.165,63.173,69483.0
2020-08-31 11:30:00,78.39,78.51,78.35,78.47,40894.0,63.165,63.2617,63.1327,63.2294,40894.0
2020-08-31 11:40:00,78.46,78.65,78.46,78.53,80548.0,63.2214,63.3745,63.2214,63.2778,80548.0
2020-08-31 11:50:00,78.53,78.59,78.46,78.46,48493.0,63.2778,63.3261,63.2214,63.2214,48493.0
2020-08-31 12:00:00,78.46,78.5,78.39,78.5,89912.0,63.2214,63.2536,63.165,63.2536,89912.0
2020-08-31 12:10:00,78.52,78.55,78.39,78.49,49480.0,63.2697,63.2939,63.165,63.2455,49480.0
2020-08-31 12:20:00,78.49,78.49,78.3,78.3,48481.0,63.2455,63.2455,63.0924,63.0924,48481.0
2020-08-31 12:30:00,78.3,78.42,78.28,78.32,46129.0,63.0924,63.1891,63.0763,63.1086,46129.0
2020-08-31 12:40:00,78.3,78.44,78.29,78.42,40653.0,63.0924,63.2053,63.0844,63.1891,40653.0
2020-08-31 12:50:00,78.41,78.54,78.38,78.48,27083.0,63.1811,63.2858,63.1569,63.2375,27083.0
2020-08-31 13:00:00,78.49,78.51,78.43,78.47,20057.0,63.2455,63.2617,63.1972,63.2294,20057.0
2020-08-31 13:10:00,78.46,78.59,78.45,78.56,32382.0,63.2214,63.3261,63.2133,63.3019,32382.0
2020-08-31 13:20:00,78.57,78.59,78.4,78.41,50331.0,63.31,63.3261,63.173,63.1811,50331.0
2020-08-31 13:30:00,78.41,78.43,78.22,78.25,77869.0,63.1811,63.1972,63.028,63.0522,77869.0
2020-08-31 13:40:00,78.25,78.29,78.08,78.11,65591.0,63.0522,63.0844,62.9152,62.9393,65591.0
2020-08-31 13:50:00,78.11,78.23,78.06,78.18,71778.0,62.9393,63.036,62.8991,62.9958,71778.0
2020-08-31 14:00:00,78.18,78.31,78.17,78.29,45594.0,62.9958,63.1005,62.9877,63.0844,45594.0
2020-08-31 14:10:00,78.29,78.32,78.2,78.21,71866.0,63.0844,63.1086,63.0119,63.0199,71866.0
2020-08-31 14:20:00,78.2,78.38,78.2,78.31,39647.0,63.0119,63.1569,63.0119,63.1005,39647.0
2020-08-31 14:30:00,78.3,78.5,78.3,78.5,42158.0,63.0924,63.2536,63.0924,63.2536,42158.0
2020-08-31 14:40:00,78.5,78.56,78.44,78.51,36042.0,63.2536,63.3019,63.2053,63.2617,36042.0
2020-08-31 14:50:00,78.51,78.61,78.48,78.52,34209.0,63.2617,63.3422,63.2375,63.2697,34209.0
2020-08-31 15:00:00,78.52,78.57,78.44,78.54,44761.0,63.2697,63.31,63.2053,63.2858,44761.0
2020-08-31 15:10:00,78.54,78.56,78.49,78.49,49457.0,63.2858,63.3019,63.2455,63.2455,49457.0
2020-08-31 15:20:00,78.5,78.53,78.42,78.5,53645.0,63.2536,63.2778,63.1891,63.2536,53645.0
2020-08-31 15:30:00,78.5,78.6,78.42,78.55,50481.0,63.2536,63.3342,63.1891,63.2939,50481.0
2020-08-31 15:40:00,78.56,78.63,78.5,78.61,124567.0,63.3019,63.3584,63.2536,63.3422,124567.0
2020-08-31 15:50:00,78.6,78.72,78.39,78.39,308158.0,63.3342,63.4309,63.165,63.165,308158.0
2020-09-01 09:30:00,77.67,78.28,77.6,78.27,161264.0,62.5848,63.0763,62.5284,63.0683,161264.0
2020-09-01 09:40:00,78.27,78.34,77.86,77.91,102111.0,63.0683,63.1247,62.7379,62.7782,102111.0
2020-09-01 09:50:00,77.89,78.04,77.79,77.82,87571.0,62.7621,62.8829,62.6815,62.7057,87571.0
2020-09-01 10:00:00,77.82,78.01,77.72,77.91,81806.0,62.7057,62.8588,62.6251,62.7782,81806.0
2020-09-01 10:10:00,77.91,77.91,77.61,77.69,58718.0,62.7782,62.7782,62.5365,62.6009,58718.0
2020-09-01 10:20:00,77.68,77.78,77.47,77.55,77784.0,62.5929,62.6734,62.4236,62.4881,77784.0
2020-09-01 10:30:00,77.57,77.62,77.51,77.56,48676.0,62.5042,62.5445,62.4559,62.4962,48676.0
2020-09-01 10:40:00,77.57,77.92,77.54,77.81,61845.0,62.5042,62.7862,62.4801,62.6976,61845.0
2020-09-01 10:50:00,77.8,77.85,77.67,77.67,76177.0,62.6896,62.7298,62.5848,62.5848,76177.0
2020-09-01 11:00:00,77.65,77.7,77.54,77.57,82022.0,62.5687,62.609,62.4801,62.5042,82022.0
2020-09-01 11:10:00,77.56,77.74,77.51,77.58,66193.0,62.4962,62.6412,62.4559,62.5123,66193.0
2020-09-01 11:20:00,77.58,77.66,77.55,77.64,49136.0,62.5123,62.5767,62.4881,62.5606,49136.0
2020-09-01 11:30:00,77.67,77.75,77.64,77.67,46430.0,62.5848,62.6493,62.5606,62.5848,46430.0
2020-09-01 11:40:00,77.67,77.84,77.65,77.79,43473.0,62.5848,62.7218,62.5687,62.6815,43473.0
2020-09-01 11:50:00,77.79,77.85,77.66,77.71,28842.0,62.6815,62.7298,62.5767,62.617,28842.0
2020-09-01 12:00:00,77.71,77.83,77.7,77.82,33882.0,62.617,62.7137,62.609,62.7057,33882.0
2020-09-01 12:10:00,77.83,77.91,77.82,77.91,20093.0,62.7137,62.7782,62.7057,62.7782,20093.0
2020-09-01 12:20:00,77.92,77.94,77.87,77.91,13825.0,62.7862,62.8024,62.746,62.7782,13825.0
2020-09-01 12:30:00,77.89,77.9,77.81,77.81,22061.0,62.7621,62.7701,62.6976,62.6976,22061.0
2020-09-01 12:40:00,77.81,77.89,77.79,77.84,18585.0,62.6976,62.7621,62.6815,62.7218,18585.0
2020-09-01 12:50:00,77.83,77.91,77.83,77.91,19662.0,62.7137,62.7782,62.7137,62.7782,19662.0
2020-09-01 13:00:00,77.91,77.91,77.76,77.79,22918.0,62.7782,62.7782,62.6573,62.6815,22918.0
2020-09-01 13:10:00,77.78,77.85,77.76,77.82,24382.0,62.6734,62.7298,62.6573,62.7057,24382.0
2020-09-01 13:20:00,77.82,77.9,77.77,77.79,30449.0,62.7057,62.7701,62.6654,62.6815,30449.0
2020-09-01 13:30:00,77.79,77.84,77.77,77.78,16310.0,62.6815,62.7218,62.6654,62.6734,16310.0
2020-09-01 13:40:00,77.78,77.91,77.78,77.88,35761.0,62.6734,62.7782,62.6734,62.754,35761.0
2020-09-01 13:50:00,77.89,77.89,77.83,77.86,27368.0,62.7621,62.7621,62.7137,62.7379,27368.0
2020-09-01 14:00:00,77.87,77.95,77.86,77.93,44287.0,62.746,62.8104,62.7379,62.7943,44287.0
2020-09-01 14:10:00,77.92,77.94,77.79,77.81,21452.0,62.7862,62.8024,62.6815,62.6976,21452.0
2020-09-01 14:20:00,77.82,77.98,77.82,77.96,19683.0,62.7057,62.8346,62.7057,62.8185,19683.0
2020-09-01 14:30:00,77.95,78.01,77.91,77.96,51799.0,62.8104,62.8588,62.7782,62.8185,51799.0
2020-09-01 14:40:00,77.97,77.98,77.85,77.87,59666.0,62.8265,62.8346,62.7298,62.746,59666.0
2020-09-01 14:50:00,77.87,77.88,77.76,77.77,46154.0,62.746,62.754,62.6573,62.6654,46154.0
2020-09-01 15:00:00,77.77,77.79,77.69,77.78,104291.0,62.6654,62.6815,62.6009,62.6734,104291.0
2020-09-01 15:10:00,77.78,77.79,77.73,77.73,101084.0,62.6734,62.6815,62.6332,62.6332,101084.0
2020-09-01 15:20:00,77.75,77.82,77.73,77.78,60103.0,62.6493,62.7057,62.6332,62.6734,60103.0
2020-09-01 15:30:00,77.78,77.89,77.78,77.83,64749.0,62.6734,62.7621,62.6734,62.7137,64749.0
2020-09-01 15:40:00,77.83,77.85,77.77,77.82,106215.0,62.7137,62.7298,62.6654,62.7057,106215.0
2020-09-01 15:50:00,77.81,77.89,77.77,77.84,252012.0,62.6976,62.7621,62.6654,62.7218,252012.0
2020-09-02 09:30:00,78.03,78.45,77.99,78.45,124233.0,62.8749,63.2133,62.8427,63.2133,124233.0
2020-09-02 09:40:00,78.45,78.63,78.3,78.56,53237.0,63.2133,63.3584,63.0924,63.3019,53237.0
2020-09-02 09:50:00,78.55,79.24,78.55,79.11,80950.0,63.2939,63.8499,63.2939,63.7451,80950.0
2020-09-02 10:00:00,79.1,79.35,78.89,79.3,87928.0,63.7371,63.9385,63.5679,63.8982,87928.0
2020-09-02 10:10:00,79.32,79.37,79.0,79.03,61038.0,63.9143,63.9546,63.6565,63.6807,61038.0
2020-09-02 10:20:00,79.06,79.16,78.98,79.09,55494.0,63.7048,63.7854,63.6404,63.729,55494.0
2020-09-02 10:30:00,79.1,79.22,79.0,79.18,53608.0,63.7371,63.8338,63.6565,63.8015,53608.0
2020-09-02 10:40:00,79.2,79.32,79.07,79.09,109139.0,63.8176,63.9143,63.7129,63.729,109139.0
2020-09-02 10:50:00,79.13,79.49,79.13,79.47,45096.0,63.7612,64.0513,63.7612,64.0352,45096.0
2020-09-02 11:00:00,79.48,79.52,79.29,79.47,37913.0,64.0433,64.0755,63.8902,64.0352,37913.0
2020-09-02 11:10:00,79.45,79.73,79.38,79.73,47499.0,64.0191,64.2447,63.9627,64.2447,47499.0
2020-09-02 11:20:00,79.72,79.94,79.64,79.83,44565.0,64.2367,64.4139,64.1722,64.3253,44565.0
2020-09-02 11:30:00,79.84,80.12,79.65,80.02,86106.0,64.3333,64.559,64.1802,64.4784,86106.0
2020-09-02 11:40:00,80.03,80.11,79.95,80.03,38859.0,64.4864,64.5509,64.422,64.4864,38859.0
2020-09-02 11:50:00,80.0,80.18,79.96,80.07,36511.0,64.4623,64.6073,64.43,64.5187,36511.0
2020-09-02 12:00:00,80.07,80.11,79.96,80.03,26056.0,64.5187,64.5509,64.43,64.4864,26056.0
2020-09-02 12:10:00,80.03,80.04,79.79,79.84,43784.0,64.4864,64.4945,64.2931,64.3333,43784.0
2020-09-02 12:20:00,79.83,79.98,79.79,79.97,38650.0,64.3253,64.4462,64.2931,64.4381,38650.0
2020-09-02 12:30:00,79.95,80.2,79.93,80.2,28172.0,64.422,64.6234,64.4059,64.6234,28172.0
2020-09-02 12:40:00,80.18,80.2,79.99,80.01,33286.0,64.6073,64.6234,64.4542,64.4703,33286.0
2020-09-02 12:50:00,80.01,80.1,79.97,80.08,27099.0,64.4703,64.5428,64.4381,64.5267,27099.0
2020-09-02 13:00:00,80.09,80.1,79.98,79.99,24712.0,64.5348,64.5428,64.4462,64.4542,24712.0
2020-09-02 13:10:00,80.0,80.0,79.87,79.92,32288.0,64.4623,64.4623,64.3575,64.3978,32288.0
2020-09-02 13:20:00,79.93,79.95,79.84,79.86,56825.0,64.4059,64.422,64.3333,64.3495,56825.0
2020-09-02 13:30:00,79.85,79.91,79.75,79.78,47244.0,64.3414,64.3897,64.2608,64.285,47244.0
2020-09-02 13:40:00,79.78,79.89,79.78,79.85,62300.0,64.285,64.3736,64.285,64.3414,62300.0
2020-09-02 13:50:00,79.86,79.95,79.81,79.82,46122.0,64.3495,64.422,64.3092,64.3172,46122.0
2020-09-02 14:00:00,79.82,79.88,79.76,79.85,30948.0,64.3172,64.3656,64.2689,64.3414,30948.0
2020-09-02 14:10:00,79.85,79.95,79.75,79.91,35730.0,64.3414,64.422,64.2608,64.3897,35730.0
2020-09-02 14:20:00,79.91,79.93,79.85,79.9,66077.0,64.3897,64.4059,64.3414,64.3817,66077.0
2020-09-02 14:30:00,79.91,79.91,79.82,79.86,34318.0,64.3897,64.3897,64.3172,64.3495,34318.0
2020-09-02 14:40:00,79.85,79.97,79.83,79.96,33105.0,64.3414,64.4381,64.3253,64.43,33105.0
2020-09-02 14:50:00,79.96,80.01,79.86,79.93,58136.0,64.43,64.4703,64.3495,64.4059,58136.0
2020-09-02 15:00:00,79.9,79.92,79.74,79.82,57547.0,64.3817,64.3978,64.2528,64.3172,57547.0
2020-09-02 15:10:00,79.83,79.98,79.81,79.98,50485.0,64.3253,64.4462,64.3092,64.4462,50485.0
2020-09-02 15:20:00,79.96,80.03,79.96,80.0,74636.0,64.43,64.4864,64.43,64.4623,74636.0
2020-09-02 15:30:00,80.0,80.05,79.9,79.9,108030.0,64.4623,64.5026,64.3817,64.3817,108030.0
2020-09-02 15:40:00,79.91,80.03,79.89,80.01,203791.0,64.3897,64.4864,64.3736,64.4703,203791.0
2020-09-02 15:50:00,80.0,80.03,79.6,79.62,389438.0,64.4623,64.4864,64.14,64.1561,389438.0
2020-09-03 09:30:00,78.84,79.57,78.81,79.24,217064.0,64.2836,64.8788,64.2591,64.6097,217064.0
2020-09-03 09:40:00,79.22,79.4,79.14,79.14,107670.0,64.5934,64.7402,64.5282,64.5282,107670.0
2020-09-03 09:50:00,79.13,79.46,79.12,79.4,84886.0,64.52,64.7891,64.5119,64.7402,84886.0
2020-09-03 10:00:00,79.39,79.59,79.33,79.44,72228.0,64.732,64.8951,64.6831,64.7728,72228.0
2020-09-03 10:10:00,79.42,79.56,79.32,79.56,62437.0,64.7565,64.8706,64.6749,64.8706,62437.0
2020-09-03 10:20:00,79.54,79.6,79.37,79.56,57787.0,64.8543,64.9032,64.7157,64.8706,57787.0
2020-09-03 10:30:00,79.56,79.75,79.37,79.45,80149.0,64.8706,65.0255,64.7157,64.7809,80149.0
2020-09-03 10:40:00,79.46,79.55,79.27,79.38,87711.0,64.7891,64.8625,64.6342,64.7239,87711.0
2020-09-03 10:50:00,79.37,79.55,79.34,79.53,51858.0,64.7157,64.8625,64.6912,64.8462,51858.0
2020-09-03 11:00:00,79.53,79.6,79.11,79.28,177488.0,64.8462,64.9032,64.5037,64.6423,177488.0
2020-09-03 11:10:00,79.29,79.43,78.94,78.95,97189.0,64.6505,64.7646,64.3651,64.3732,97189.0
2020-09-03 11:20:00,78.92,79.25,78.85,79.17,123997.0,64.3488,64.6179,64.2917,64.5526,123997.0
2020-09-03 11:30:00,79.14,79.28,79.01,79.25,34478.0,64.5282,64.6423,64.4222,64.6179,34478.0
2020-09-03 11:40:00,79.3,79.41,79.16,79.31,30616.0,64.6586,64.7483,64.5445,64.6668,30616.0
2020-09-03 11:50:00,79.32,79.35,79.13,79.16,86706.0,64.6749,64.6994,64.52,64.5445,86706.0
2020-09-03 12:00:00,79.17,79.17,78.95,78.97,32084.0,64.5526,64.5526,64.3732,64.3896,32084.0
2020-09-03 12:10:00,78.98,79.33,78.97,79.33,58212.0,64.3977,64.6831,64.3896,64.6831,58212.0
2020-09-03 12:20:00,79.34,79.34,78.99,79.0,41416.0,64.6912,64.6912,64.4059,64.414,41416.0
2020-09-03 12:30:00,78.99,79.05,78.76,78.89,38272.0,64.4059,64.4548,64.2183,64.3243,38272.0
2020-09-03 12:40:00,78.9,78.9,78.65,78.66,37405.0,64.3325,64.3325,64.1286,64.1368,37405.0
2020-09-03 12:50:00,78.68,78.87,78.61,78.62,42633.0,64.1531,64.308,64.096,64.1042,42633.0
2020-09-03 13:00:00,78.63,78.63,78.36,78.56,48362.0,64.1123,64.1123,63.8922,64.0553,48362.0
2020-09-03 13:10:00,78.55,78.73,78.46,78.5,39327.0,64.0471,64.1939,63.9737,64.0063,39327.0
2020-09-03 13:20:00,78.52,78.65,78.43,78.63,51694.0,64.0226,64.1286,63.9493,64.1123,51694.0
2020-09-03 13:30:00,78.62,78.62,78.39,78.41,48296.0,64.1042,64.1042,63.9166,63.933,48296.0
2020-09-03 13:40:00,78.43,78.52,78.36,78.47,26050.0,63.9493,64.0226,63.8922,63.9819,26050.0
2020-09-03 13:50:00,78.47,78.73,78.45,78.7,39231.0,63.9819,64.1939,63.9656,64.1694,39231.0
2020-09-03 14:00:00,78.7,78.76,78.63,78.7,42328.0,64.1694,64.2183,64.1123,64.1694,42328.0
2020-09-03 14:10:00,78.71,78.83,78.55,78.61,40180.0,64.1776,64.2754,64.0471,64.096,40180.0
2020-09-03 14:20:00,78.62,78.88,78.61,78.86,76866.0,64.1042,64.3162,64.096,64.2999,76866.0
2020-09-03 14:30:00,78.85,79.09,78.82,79.0,45833.0,64.2917,64.4874,64.2673,64.414,45833.0
2020-09-03 14:40:00,78.98,79.03,78.78,78.81,47698.0,64.3977,64.4385,64.2346,64.2591,47698.0
2020-09-03 14:50:00,78.82,78.91,78.62,78.74,120585.0,64.2673,64.3406,64.1042,64.202,120585.0
2020-09-03 15:00:00,78.74,78.86,78.58,78.77,49333.0,64.202,64.2999,64.0716,64.2265,49333.0
2020-09-03 15:10:00,78.76,78.84,78.64,78.82,62757.0,64.2183,64.2836,64.1205,64.2673,62757.0
2020-09-03 15:20:00,78.82,78.85,78.66,78.66,149236.0,64.2673,64.2917,64.1368,64.1368,149236.0
2020-09-03 15:30:00,78.66,78.97,78.64,78.83,104052.0,64.1368,64.3896,64.1205,64.2754,104052.0
2020-09-03 15:40:00,78.83,78.93,78.57,78.57,133565.0,64.2754,64.3569,64.0634,64.0634,133565.0
2020-09-03 15:50:00,78.57,79.16,78.42,78.99,302127.0,64.0634,64.5445,63.9411,64.4059,302127.0
2020-09-04 09:30:00,79.16,79.39,78.79,78.82,127347.0,64.5445,64.732,64.2428,64.2673,127347.0
2020-09-04 09:40:00,78.84,79.31,78.83,78.96,81554.0,64.2836,64.6668,64.2754,64.3814,81554.0
2020-09-04 09:50:00,78.98,79.29,78.85,79.28,61162.0,64.3977,64.6505,64.2917,64.6423,61162.0
2020-09-04 10:00:00,79.28,79.3,78.93,79.07,46328.0,64.6423,64.6586,64.3569,64.4711,46328.0
2020-09-04 10:10:00,79.09,79.36,78.92,78.94,66059.0,64.4874,64.7076,64.3488,64.3651,66059.0
2020-09-04 10:20:00,78.91,79.23,78.84,78.84,67061.0,64.3406,64.6016,64.2836,64.2836,67061.0
2020-09-04 10:30:00,78.87,79.13,78.72,78.84,55285.0,64.308,64.52,64.1857,64.2836,55285.0
2020-09-04 10:40:00,78.85,79.0,78.65,78.75,67354.0,64.2917,64.414,64.1286,64.2102,67354.0
2020-09-04 10:50:00,78.75,78.92,78.66,78.83,42507.0,64.2102,64.3488,64.1368,64.2754,42507.0
2020-09-04 11:00:00,78.83,79.06,78.6,78.78,90420.0,64.2754,64.4629,64.0879,64.2346,90420.0
2020-09-04 11:10:00,78.79,78.9,78.28,78.34,46301.0,64.2428,64.3325,63.827,63.8759,46301.0
2020-09-04 11:20:00,78.29,78.37,78.09,78.34,71107.0,63.8351,63.9003,63.672,63.8759,71107.0
2020-09-04 11:30:00,78.35,78.4,78.09,78.09,55185.0,63.884,63.9248,63.672,63.672,55185.0
2020-09-04 11:40:00,78.04,78.05,77.77,77.8,80067.0,63.6313,63.6394,63.4111,63.4356,80067.0
2020-09-04 11:50:00,77.79,78.04,77.71,77.76,56867.0,63.4274,63.6313,63.3622,63.403,56867.0
2020-09-04 12:00:00,77.78,77.82,77.67,77.73,65915.0,63.4193,63.4519,63.3296,63.3785,65915.0
2020-09-04 12:10:00,77.75,77.83,77.7,77.75,38954.0,63.3948,63.46,63.354,63.3948,38954.0
2020-09-04 12:20:00,77.77,78.21,77.7,78.17,35632.0,63.4111,63.7699,63.354,63.7373,35632.0
2020-09-04 12:30:00,78.16,78.28,78.02,78.23,32332.0,63.7291,63.827,63.615,63.7862,32332.0
2020-09-04 12:40:00,78.25,78.42,78.13,78.33,35147.0,63.8025,63.9411,63.7046,63.8677,35147.0
2020-09-04 12:50:00,78.26,78.49,78.26,78.48,25017.0,63.8106,63.9982,63.8106,63.99,25017.0
2020-09-04 13:00:00,78.48,78.49,78.33,78.42,28753.0,63.99,63.9982,63.8677,63.9411,28753.0
2020-09-04 13:10:00,78.41,78.66,78.38,78.5,36693.0,63.933,64.1368,63.9085,64.0063,36693.0
2020-09-04 13:20:00,78.49,78.72,78.49,78.58,26696.0,63.9982,64.1857,63.9982,64.0716,26696.0
2020-09-04 13:30:00,78.58,78.65,78.43,78.62,23168.0,64.0716,64.1286,63.9493,64.1042,23168.0
2020-09-04 13:40:00,78.63,78.69,78.57,78.63,14462.0,64.1123,64.1613,64.0634,64.1123,14462.0
2020-09-04 13:50:00,78.6,78.64,78.48,78.55,17020.0,64.0879,64.1205,63.99,64.0471,17020.0
2020-09-04 14:00:00,78.52,78.57,78.39,78.47,22181.0,64.0226,64.0634,63.9166,63.9819,22181.0
2020-09-04 14:10:00,78.45,78.58,78.45,78.53,25832.0,63.9656,64.0716,63.9656,64.0308,25832.0
2020-09-04 14:20:00,78.53,78.66,78.46,78.65,27724.0,64.0308,64.1368,63.9737,64.1286,27724.0
2020-09-04 14:30:00,78.65,78.74,78.51,78.74,21789.0,64.1286,64.202,64.0145,64.202,21789.0
2020-09-04 14:40:00,78.75,79.0,78.74,78.92,26838.0,64.2102,64.414,64.202,64.3488,26838.0
2020-09-04 14:50:00,78.92,78.98,78.77,78.87,31969.0,64.3488,64.3977,64.2265,64.308,31969.0
2020-09-04 15:00:00,78.88,78.88,78.63,78.63,31218.0,64.3162,64.3162,64.1123,64.1123,31218.0
2020-09-04 15:10:00,78.64,78.8,78.58,78.79,42595.0,64.1205,64.2509,64.0716,64.2428,42595.0
2020-09-04 15:20:00,78.79,78.82,78.7,78.75,52139.0,64.2428,64.2673,64.1694,64.2102,52139.0
2020-09-04 15:30:00,78.7,78.77,78.52,78.56,63761.0,64.1694,64.2265,64.0226,64.0553,63761.0
2020-09-04 15:40:00,78.56,78.68,78.43,78.46,101375.0,64.0553,64.1531,63.9493,63.9737,101375.0
2020-09-04 15:50:00,78.43,78.66,78.41,78.45,236528.0,63.9493,64.1368,63.933,63.9656,236528.0
2020-09-08 09:30:00,78.23,78.59,78.13,78.47,182085.0,63.7862,64.0797,63.7046,63.9819,182085.0
2020-09-08 09:40:00,78.39,78.43,77.97,77.97,64931.0,63.9166,63.9493,63.5742,63.5742,64931.0
2020-09-08 09:50:00,77.96,78.14,77.78,78.05,70132.0,63.566,63.7128,63.4193,63.6394,70132.0
2020-09-08 10:00:00,78.06,78.08,77.59,77.88,62732.0,63.6476,63.6639,63.2643,63.5008,62732.0
2020-09-08 10:10:00,77.86,78.01,77.59,77.7,55587.0,63.4845,63.6068,63.2643,63.354,55587.0
2020-09-08 10:20:00,77.7,77.7,77.36,77.43,46294.0,63.354,63.354,63.0768,63.1339,46294.0
2020-09-08 10:30:00,77.42,77.82,77.37,77.81,23424.0,63.1257,63.4519,63.085,63.4437,23424.0
2020-09-08 10:40:00,77.81,77.85,77.3,77.32,28119.0,63.4437,63.4763,63.0279,63.0442,28119.0
2020-09-08 10:50:00,77.32,77.62,77.29,77.45,31505.0,63.0442,63.2888,63.0197,63.1502,31505.0
2020-09-08 11:00:00,77.46,77.92,77.39,77.85,32954.0,63.1584,63.5334,63.1013,63.4763,32954.0
2020-09-08 11:10:00,77.88,77.9,77.62,77.71,85500.0,63.5008,63.5171,63.2888,63.3622,85500.0
2020-09-08 11:20:00,77.73,77.8,77.57,77.7,63621.0,63.3785,63.4356,63.248,63.354,63621.0
2020-09-08 11:30:00,77.7,77.85,77.57,77.81,46127.0,63.354,63.4763,63.248,63.4437,46127.0
2020-09-08 11:40:00,77.82,77.89,77.75,77.8,36051.0,63.4519,63.509,63.3948,63.4356,36051.0
2020-09-08 11:50:00,77.81,77.84,77.64,77.77,47222.0,63.4437,63.4682,63.3051,63.4111,47222.0
2020-09-08 12:00:00,77.79,77.87,77.72,77.86,47643.0,63.4274,63.4927,63.3703,63.4845,47643.0
2020-09-08 12:10:00,77.85,77.98,77.83,77.95,19858.0,63.4763,63.5823,63.46,63.5579,19858.0
2020-09-08 12:20:00,77.96,77.97,77.81,77.81,23609.0,63.566,63.5742,63.4437,63.4437,23609.0
2020-09-08 12:30:00,77.81,77.86,77.75,77.78,26124.0,63.4437,63.4845,63.3948,63.4193,26124.0
2020-09-08 12:40:00,77.79,77.96,77.69,77.95,28813.0,63.4274,63.566,63.3459,63.5579,28813.0
2020-09-08 12:50:00,77.94,78.01,77.89,77.99,24634.0,63.5497,63.6068,63.509,63.5905,24634.0
2020-09-08 13:00:00,77.98,78.07,77.91,77.99,31836.0,63.5823,63.6557,63.5253,63.5905,31836.0
2020-09-08 13:10:00,77.96,78.08,77.95,77.99,36098.0,63.566,63.6639,63.5579,63.5905,36098.0
2020-09-08 13:20:00,77.97,78.23,77.96,78.23,26443.0,63.5742,63.7862,63.566,63.7862,26443.0
2020-09-08 13:30:00,78.21,78.47,78.18,78.45,44156.0,63.7699,63.9819,63.7454,63.9656,44156.0
2020-09-08 13:40:00,78.42,78.47,78.34,78.41,20585.0,63.9411,63.9819,63.8759,63.933,20585.0
2020-09-08 13:50:00,78.41,78.54,78.37,78.49,24958.0,63.933,64.0389,63.9003,63.9982,24958.0
2020-09-08 14:00:00,78.5,78.56,78.4,78.45,23618.0,64.0063,64.0553,63.9248,63.9656,23618.0
2020-09-08 14:10:00,78.47,78.49,78.24,78.29,33617.0,63.9819,63.9982,63.7943,63.8351,33617.0
2020-09-08 14:20:00,78.29,78.34,78.16,78.21,53025.0,63.8351,63.8759,63.7291,63.7699,53025.0
2020-09-08 14:30:00,78.21,78.22,77.86,77.89,31600.0,63.7699,63.778,63.4845,63.509,31600.0
2020-09-08 14:40:00,77.9,77.99,77.78,77.97,40971.0,63.5171,63.5905,63.4193,63.5742,40971.0
2020-09-08 14:50:00,77.96,78.1,77.85,78.06,41621.0,63.566,63.6802,63.4763,63.6476,41621.0
2020-09-08 15:00:00,78.02,78.03,77.83,77.92,67084.0,63.615,63.6231,63.46,63.5334,67084.0
2020-09-08 15:10:00,77.92,78.05,77.85,78.0,56579.0,63.5334,63.6394,63.4763,63.5987,56579.0
2020-09-08 15:20:00,78.01,78.26,78.0,78.25,55831.0,63.6068,63.8106,63.5987,63.8025,55831.0
2020-09-08 15:30:00,78.24,78.49,78.19,78.44,92245.0,63.7943,63.9982,63.7536,63.9574,92245.0
2020-09-08 15:40:00,78.44,78.72,78.41,78.6,129251.0,63.9574,64.1857,63.933,64.0879,129251.0
2020-09-08 15:50:00,78.59,78.59,78.18,78.22,241131.0,64.0797,64.0797,63.7454,63.778,241131.0
2020-09-09 09:30:00,78.81,79.57,78.7,79.52,153775.0,64.2591,64.8788,64.1694,64.838,153775.0
2020-09-09 09:40:00,79.51,80.23,79.44,80.09,138266.0,64.8299,65.4169,64.7728,65.3028,138266.0
2020-09-09 09:50:00,80.11,80.34,79.99,80.2,77912.0,65.3191,65.5066,65.2212,65.3925,77912.0
2020-09-09 10:00:00,80.25,80.44,79.97,80.03,87894.0,65.4332,65.5881,65.2049,65.2538,87894.0
2020-09-09 10:10:00,80.04,80.35,79.91,80.32,119365.0,65.262,65.5148,65.156,65.4903,119365.0
2020-09-09 10:20:00,80.26,80.31,79.81,79.81,100180.0,65.4414,65.4821,65.0745,65.0745,100180.0
2020-09-09 10:30:00,79.82,79.89,79.58,79.61,41493.0,65.0826,65.1397,64.8869,64.9114,41493.0
2020-09-09 10:40:00,79.67,79.83,79.57,79.6,51398.0,64.9603,65.0908,64.8788,64.9032,51398.0
2020-09-09 10:50:00,79.57,79.57,79.41,79.46,40040.0,64.8788,64.8788,64.7483,64.7891,40040.0
2020-09-09 11:00:00,79.49,79.6,79.38,79.52,34975.0,64.8135,64.9032,64.7239,64.838,34975.0
2020-09-09 11:10:00,79.51,79.66,79.46,79.59,46842.0,64.8299,64.9522,64.7891,64.8951,46842.0
2020-09-09 11:20:00,79.61,79.71,79.47,79.69,121638.0,64.9114,64.9929,64.7972,64.9766,121638.0
2020-09-09 11:30:00,79.69,79.96,79.63,79.81,67426.0,64.9766,65.1968,64.9277,65.0745,67426.0
2020-09-09 11:40:00,79.81,79.97,79.8,79.83,27955.0,65.0745,65.2049,65.0663,65.0908,27955.0
2020-09-09 11:50:00,79.84,79.94,79.8,79.84,29831.0,65.0989,65.1805,65.0663,65.0989,29831.0
2020-09-09 12:00:00,79.87,80.02,79.87,79.93,29008.0,65.1234,65.2457,65.1234,65.1723,29008.0
2020-09-09 12:10:00,79.94,80.09,79.94,80.05,46255.0,65.1805,65.3028,65.1805,65.2702,46255.0
2020-09-09 12:20:00,80.06,80.11,79.96,79.98,35785.0,65.2783,65.3191,65.1968,65.2131,35785.0
2020-09-09 12:30:00,79.99,80.24,79.97,80.2,41890.0,65.2212,65.4251,65.2049,65.3925,41890.0
2020-09-09 12:40:00,80.2,80.32,80.09,80.09,57266.0,65.3925,65.4903,65.3028,65.3028,57266.0
2020-09-09 12:50:00,80.11,80.15,80.01,80.03,27185.0,65.3191,65.3517,65.2375,65.2538,27185.0
2020-09-09 13:00:00,80.04,80.18,80.04,80.07,48618.0,65.262,65.3762,65.262,65.2865,48618.0
2020-09-09 13:10:00,80.07,80.31,80.07,80.31,39400.0,65.2865,65.4821,65.2865,65.4821,39400.0
2020-09-09 13:20:00,80.3,80.46,80.29,80.45,71923.0,65.474,65.6045,65.4658,65.5963,71923.0
2020-09-09 13:30:00,80.45,80.57,80.42,80.53,96553.0,65.5963,65.6941,65.5718,65.6615,96553.0
2020-09-09 13:40:00,80.53,80.62,80.46,80.53,40811.0,65.6615,65.7349,65.6045,65.6615,40811.0
2020-09-09 13:50:00,80.5,80.54,80.29,80.37,52608.0,65.6371,65.6697,65.4658,65.5311,52608.0
2020-09-09 14:00:00,80.38,80.46,80.2,80.44,56512.0,65.5392,65.6045,65.3925,65.5881,56512.0
2020-09-09 14:10:00,80.45,80.46,80.24,80.24,51439.0,65.5963,65.6045,65.4251,65.4251,51439.0
2020-09-09 14:20:00,80.24,80.37,80.19,80.28,34795.0,65.4251,65.5311,65.3843,65.4577,34795.0
2020-09-09 14:30:00,80.29,80.45,80.29,80.43,47278.0,65.4658,65.5963,65.4658,65.58,47278.0
2020-09-09 14:40:00,80.43,80.53,80.4,80.51,48750.0,65.58,65.6615,65.5555,65.6452,48750.0
2020-09-09 14:50:00,80.5,80.62,80.45,80.57,49989.0,65.6371,65.7349,65.5963,65.6941,49989.0
2020-09-09 15:00:00,80.56,80.6,80.45,80.47,82126.0,65.686,65.7186,65.5963,65.6126,82126.0
2020-09-09 15:10:00,80.47,80.56,80.39,80.55,127667.0,65.6126,65.686,65.5474,65.6778,127667.0
2020-09-09 15:20:00,80.56,80.63,80.39,80.45,111423.0,65.686,65.7431,65.5474,65.5963,111423.0
2020-09-09 15:30:00,80.44,80.5,80.27,80.31,116809.0,65.5881,65.6371,65.4495,65.4821,116809.0
2020-09-09 15:40:00,80.3,80.32,80.14,80.17,132377.0,65.474,65.4903,65.3435,65.368,132377.0
2020-09-09 15:50:00,80.15,80.16,79.52,79.66,408692.0,65.3517,65.3598,64.838,64.9522,408692.0
2020-09-10 09:30:00,79.24,79.37,78.97,79.17,112723.0,64.6097,64.7157,64.3896,64.5526,112723.0
2020-09-10 09:40:00,79.16,79.39,79.01,79.07,75475.0,64.5445,64.732,64.4222,64.4711,75475.0
2020-09-10 09:50:00,79.1,79.15,78.5,78.66,134111.0,64.4956,64.5363,64.0063,64.1368,134111.0
2020-09-10 10:00:00,78.66,78.66,78.24,78.27,95063.0,64.1368,64.1368,63.7943,63.8188,95063.0
2020-09-10 10:10:00,78.26,79.05,78.26,78.94,85151.0,63.8106,64.4548,63.8106,64.3651,85151.0
2020-09-10 10:20:00,78.96,79.05,78.78,78.9,47853.0,64.3814,64.4548,64.2346,64.3325,47853.0
2020-09-10 10:30:00,78.91,79.15,78.88,79.14,65265.0,64.3406,64.5363,64.3162,64.5282,65265.0
2020-09-10 10:40:00,79.15,79.29,78.96,79.09,60549.0,64.5363,64.6505,64.3814,64.4874,60549.0
2020-09-10 10:50:00,79.12,79.12,78.72,78.78,58407.0,64.5119,64.5119,64.1857,64.2346,58407.0
2020-09-10 11:00:00,78.75,79.15,78.69,79.14,59713.0,64.2102,64.5363,64.1613,64.5282,59713.0
2020-09-10 11:10:00,79.14,79.27,79.04,79.21,49962.0,64.5282,64.6342,64.4466,64.5852,49962.0
2020-09-10 11:20:00,79.23,79.36,79.16,79.28,71364.0,64.6016,64.7076,64.5445,64.6423,71364.0
2020-09-10 11:30:00,79.29,79.39,79.17,79.26,121274.0,64.6505,64.732,64.5526,64.626,121274.0
2020-09-10 11:40:00,79.27,79.31,79.05,79.2,32947.0,64.6342,64.6668,64.4548,64.5771,32947.0
2020-09-10 11:50:00,79.21,79.26,78.93,78.96,44031.0,64.5852,64.626,64.3569,64.3814,44031.0
2020-09-10 12:00:00,78.95,79.09,78.82,79.04,33876.0,64.3732,64.4874,64.2673,64.4466,33876.0
2020-09-10 12:10:00,79.04,79.15,78.92,79.01,27632.0,64.4466,64.5363,64.3488,64.4222,27632.0
2020-09-10 12:20:00,78.98,79.03,78.8,79.03,21466.0,64.3977,64.4385,64.2509,64.4385,21466.0
2020-09-10 12:30:00,79.02,79.1,78.78,78.86,37751.0,64.4303,64.4956,64.2346,64.2999,37751.0
2020-09-10 12:40:00,78.85,78.94,78.77,78.9,21577.0,64.2917,64.3651,64.2265,64.3325,21577.0
2020-09-10 12:50:00,78.93,79.23,78.92,79.18,24877.0,64.3569,64.6016,64.3488,64.5608,24877.0
2020-09-10 13:00:00,79.2,79.41,79.2,79.36,42820.0,64.5771,64.7483,64.5771,64.7076,42820.0
2020-09-10 13:10:00,79.36,79.46,79.21,79.46,29512.0,64.7076,64.7891,64.5852,64.7891,29512.0
2020-09-10 13:20:00,79.44,79.5,79.31,79.33,30756.0,64.7728,64.8217,64.6668,64.6831,30756.0
2020-09-10 13:30:00,79.35,79.62,79.34,79.49,41740.0,64.6994,64.9195,64.6912,64.8135,41740.0
2020-09-10 13:40:00,79.47,79.57,79.43,79.5,30569.0,64.7972,64.8788,64.7646,64.8217,30569.0
2020-09-10 13:50:00,79.51,79.54,79.4,79.51,26368.0,64.8299,64.8543,64.7402,64.8299,26368.0
2020-09-10 14:00:00,79.52,79.7,79.49,79.62,42554.0,64.838,64.9848,64.8135,64.9195,42554.0
2020-09-10 14:10:00,79.65,79.66,79.31,79.4,35576.0,64.944,64.9522,64.6668,64.7402,35576.0
2020-09-10 14:20:00,79.39,79.4,78.95,78.97,41001.0,64.732,64.7402,64.3732,64.3896,41001.0
2020-09-10 14:30:00,79.0,79.13,78.9,79.1,35477.0,64.414,64.52,64.3325,64.4956,35477.0
2020-09-10 14:40:00,79.09,79.26,78.97,79.22,39155.0,64.4874,64.626,64.3896,64.5934,39155.0
2020-09-10 14:50:00,79.2,79.39,79.13,79.31,49072.0,64.5771,64.732,64.52,64.6668,49072.0
2020-09-10 15:00:00,79.35,79.36,79.18,79.21,40319.0,64.6994,64.7076,64.5608,64.5852,40319.0
2020-09-10 15:10:00,79.21,79.34,78.93,78.96,66054.0,64.5852,64.6912,64.3569,64.3814,66054.0
2020-09-10 15:20:00,78.96,79.03,78.76,78.99,80679.0,64.3814,64.4385,64.2183,64.4059,80679.0
2020-09-10 15:30:00,78.99,79.06,78.85,79.04,108256.0,64.4059,64.4629,64.2917,64.4466,108256.0
2020-09-10 15:40:00,79.03,79.23,78.85,78.87,119008.0,64.4385,64.6016,64.2917,64.308,119008.0
2020-09-10 15:50:00,78.89,79.13,78.71,78.73,375053.0,64.3243,64.52,64.1776,64.1939,375053.0
2020-09-11 09:30:00,78.9,79.09,78.7,78.78,96680.0,64.3325,64.4874,64.1694,64.2346,96680.0
2020-09-11 09:40:00,78.78,79.01,78.63,78.83,81416.0,64.2346,64.4222,64.1123,64.2754,81416.0
2020-09-11 09:50:00,78.8,79.08,78.76,78.83,60630.0,64.2509,64.4792,64.2183,64.2754,60630.0
2020-09-11 10:00:00,78.84,78.93,78.7,78.93,86965.0,64.2836,64.3569,64.1694,64.3569,86965.0
2020-09-11 10:10:00,78.92,79.11,78.82,78.87,63861.0,64.3488,64.5037,64.2673,64.308,63861.0
2020-09-11 10:20:00,78.84,79.16,78.82,79.02,72950.0,64.2836,64.5445,64.2673,64.4303,72950.0
2020-09-11 10:30:00,79.03,79.18,78.94,79.11,45862.0,64.4385,64.5608,64.3651,64.5037,45862.0
2020-09-11 10:40:00,79.1,79.27,79.09,79.15,43062.0,64.4956,64.6342,64.4874,64.5363,43062.0
2020-09-11 10:50:00,79.13,79.23,79.09,79.12,48413.0,64.52,64.6016,64.4874,64.5119,48413.0
2020-09-11 11:00:00,79.11,79.36,79.01,79.36,59938.0,64.5037,64.7076,64.4222,64.7076,59938.0
2020-09-11 11:10:00,79.36,79.46,79.2,79.3,52190.0,64.7076,64.7891,64.5771,64.6586,52190.0
2020-09-11 11:20:00,79.31,79.39,79.17,79.35,71029.0,64.6668,64.732,64.5526,64.6994,71029.0
2020-09-11 11:30:00,79.34,79.44,79.29,79.31,46673.0,64.6912,64.7728,64.6505,64.6668,46673.0
2020-09-11 11:40:00,79.31,79.5,79.28,79.42,82665.0,64.6668,64.8217,64.6423,64.7565,82665.0
2020-09-11 11:50:00,79.42,79.63,79.4,79.55,56517.0,64.7565,64.9277,64.7402,64.8625,56517.0
2020-09-11 12:00:00,79.54,79.77,79.4,79.77,42037.0,64.8543,65.0419,64.7402,65.0419,42037.0
2020-09-11 12:10:00,79.76,79.82,79.64,79.8,41116.0,65.0337,65.0826,64.9359,65.0663,41116.0
2020-09-11 12:20:00,79.81,79.84,79.74,79.8,31753.0,65.0745,65.0989,65.0174,65.0663,31753.0
2020-09-11 12:30:00,79.8,79.9,79.67,79.9,43726.0,65.0663,65.1478,64.9603,65.1478,43726.0
2020-09-11 12:40:00,79.88,79.89,79.66,79.67,42849.0,65.1315,65.1397,64.9522,64.9603,42849.0
2020-09-11 12:50:00,79.67,79.84,79.66,79.72,47292.0,64.9603,65.0989,64.9522,65.0011,47292.0
2020-09-11 13:00:00,79.73,79.83,79.59,79.63,43889.0,65.0092,65.0908,64.8951,64.9277,43889.0
2020-09-11 13:10:00,79.62,79.62,79.39,79.49,45482.0,64.9195,64.9195,64.732,64.8135,45482.0
2020-09-11 13:20:00,79.51,79.54,79.41,79.43,34565.0,64.8299,64.8543,64.7483,64.7646,34565.0
2020-09-11 13:30:00,79.43,79.48,79.31,79.31,50515.0,64.7646,64.8054,64.6668,64.6668,50515.0
2020-09-11 13:40:00,79.28,79.37,79.2,79.3,42654.0,64.6423,64.7157,64.5771,64.6586,42654.0
2020-09-11 13:50:00,79.29,79.37,79.13,79.14,54734.0,64.6505,64.7157,64.52,64.5282,54734.0
2020-09-11 14:00:00,79.15,79.32,79.1,79.26,54805.0,64.5363,64.6749,64.4956,64.626,54805.0
2020-09-11 14:10:00,79.27,79.57,79.26,79.48,49139.0,64.6342,64.8788,64.626,64.8054,49139.0
2020-09-11 14:20:00,79.47,79.62,79.39,79.48,62055.0,64.7972,64.9195,64.732,64.8054,62055.0
2020-09-11 14:30:00,79.48,79.81,79.48,79.79,47387.0,64.8054,65.0745,64.8054,65.0582,47387.0
2020-09-11 14:40:00,79.78,79.89,79.74,79.77,45868.0,65.05,65.1397,65.0174,65.0419,45868.0
2020-09-11 14:50:00,79.77,79.83,79.66,79.7,55746.0,65.0419,65.0908,64.9522,64.9848,55746.0
2020-09-11 15:00:00,79.7,79.71,79.45,79.5,88931.0,64.9848,64.9929,64.7809,64.8217,88931.0
2020-09-11 15:10:00,79.48,79.67,79.45,79.51,136754.0,64.8054,64.9603,64.7809,64.8299,136754.0
2020-09-11 15:20:00,79.52,79.84,79.5,79.78,135373.0,64.838,65.0989,64.8217,65.05,135373.0
2020-09-11 15:30:00,79.78,79.93,79.77,79.89,78093.0,65.05,65.1723,65.0419,65.1397,78093.0
2020-09-11 15:40:00,79.89,79.99,79.77,79.96,106308.0,65.1397,65.2212,65.0419,65.1968,106308.0
2020-09-11 15:50:00,79.95,79.98,79.62,79.64,308092.0,65.1886,65.2131,64.9195,64.9359,308092.0
2020-09-14 09:30:00,80.03,80.4,79.85,79.95,79407.0,65.2538,65.5555,65.1071,65.1886,79407.0
2020-09-14 09:40:00,79.97,80.29,79.95,80.29,30072.0,65.2049,65.4658,65.1886,65.4658,30072.0
2020-09-14 09:50:00,80.3,80.57,80.29,80.57,30300.0,65.474,65.6941,65.4658,65.6941,30300.0
2020-09-14 10:00:00,80.57,80.68,80.38,80.55,50108.0,65.6941,65.7838,65.5392,65.6778,50108.0
2020-09-14 10:10:00,80.56,80.6,80.34,80.39,45051.0,65.686,65.7186,65.5066,65.5474,45051.0
2020-09-14 10:20:00,80.36,80.73,80.35,80.61,48767.0,65.5229,65.8246,65.5148,65.7268,48767.0
2020-09-14 10:30:00,80.63,80.76,80.55,80.56,34251.0,65.7431,65.8491,65.6778,65.686,34251.0
2020-09-14 10:40:00,80.58,80.79,80.57,80.62,61801.0,65.7023,65.8735,65.6941,65.7349,61801.0
2020-09-14 10:50:00,80.63,80.65,80.43,80.43,36429.0,65.7431,65.7594,65.58,65.58,36429.0
2020-09-14 11:00:00,80.42,80.5,80.1,80.16,43910.0,65.5718,65.6371,65.3109,65.3598,43910.0
2020-09-14 11:10:00,80.18,80.37,80.14,80.16,45005.0,65.3762,65.5311,65.3435,65.3598,45005.0
2020-09-14 11:20:00,80.16,80.37,80.12,80.32,37405.0,65.3598,65.5311,65.3272,65.4903,37405.0
2020-09-14 11:30:00,80.31,80.52,80.31,80.48,33802.0,65.4821,65.6534,65.4821,65.6208,33802.0
2020-09-14 11:40:00,80.49,80.7,80.48,80.61,25236.0,65.6289,65.8001,65.6208,65.7268,25236.0
2020-09-14 11:50:00,80.61,80.68,80.53,80.57,67509.0,65.7268,65.7838,65.6615,65.6941,67509.0
2020-09-14 12:00:00,80.58,80.86,80.58,80.77,36053.0,65.7023,65.9306,65.7023,65.8572,36053.0
2020-09-14 12:10:00,80.78,80.93,80.75,80.93,34331.0,65.8654,65.9877,65.8409,65.9877,34331.0
2020-09-14 12:20:00,80.95,81.03,80.92,80.98,62845.0,66.004,66.0692,65.9795,66.0284,62845.0
2020-09-14 12:30:00,80.95,81.01,80.89,80.95,34871.0,66.004,66.0529,65.9551,66.004,34871.0
2020-09-14 12:40:00,80.96,80.97,80.82,80.84,34356.0,66.0121,66.0203,65.898,65.9143,34356.0
2020-09-14 12:50:00,80.84,80.88,80.72,80.77,42202.0,65.9143,65.9469,65.8164,65.8572,42202.0
2020-09-14 13:00:00,80.78,80.79,80.69,80.72,30346.0,65.8654,65.8735,65.792,65.8164,30346.0
2020-09-14 13:10:00,80.71,80.71,80.6,80.62,48974.0,65.8083,65.8083,65.7186,65.7349,48974.0
2020-09-14 13:20:00,80.62,80.66,80.51,80.64,55544.0,65.7349,65.7675,65.6452,65.7512,55544.0
2020-09-14 13:30:00,80.64,80.8,80.64,80.74,46353.0,65.7512,65.8817,65.7512,65.8328,46353.0
2020-09-14 13:40:00,80.78,80.8,80.68,80.79,25597.0,65.8654,65.8817,65.7838,65.8735,25597.0
2020-09-14 13:50:00,80.81,80.92,80.79,80.91,57410.0,65.8898,65.9795,65.8735,65.9714,57410.0
2020-09-14 14:00:00,80.9,80.99,80.84,80.99,21804.0,65.9632,66.0366,65.9143,66.0366,21804.0
2020-09-14 14:10:00,81.0,81.0,80.83,80.87,39145.0,66.0448,66.0448,65.9061,65.9388,39145.0
2020-09-14 14:20:00,80.87,80.92,80.77,80.91,25121.0,65.9388,65.9795,65.8572,65.9714,25121.0
2020-09-14 14:30:00,80.9,80.93,80.82,80.9,29152.0,65.9632,65.9877,65.898,65.9632,29152.0
2020-09-14 14:40:00,80.9,80.97,80.85,80.87,31964.0,65.9632,66.0203,65.9224,65.9388,31964.0
2020-09-14 14:50:00,80.88,80.94,80.66,80.8,36713.0,65.9469,65.9958,65.7675,65.8817,36713.0
2020-09-14 15:00:00,80.8,80.82,80.66,80.73,32336.0,65.8817,65.898,65.7675,65.8246,32336.0
2020-09-14 15:10:00,80.72,80.72,80.51,80.55,52786.0,65.8164,65.8164,65.6452,65.6778,52786.0
2020-09-14 15:20:00,80.55,80.74,80.47,80.72,75238.0,65.6778,65.8328,65.6126,65.8164,75238.0
2020-09-14 15:30:00,80.73,81.0,80.64,81.0,109021.0,65.8246,66.0448,65.7512,66.0448,109021.0
2020-09-14 15:40:00,81.0,81.14,80.92,81.09,247824.0,66.0448,66.1589,65.9795,66.1181,247824.0
2020-09-14 15:50:00,81.09,81.11,80.76,80.77,385334.0,66.1181,66.1344,65.8491,65.8572,385334.0
2020-09-15 09:30:00,80.93,81.68,80.51,81.6,159153.0,65.9877,66.5992,65.6452,66.534,159153.0
2020-09-15 09:40:00,81.57,81.97,81.52,81.9,115905.0,66.5095,66.8357,66.4687,66.7786,115905.0
2020-09-15 09:50:00,81.92,81.99,81.78,81.95,65416.0,66.7949,66.852,66.6807,66.8194,65416.0
2020-09-15 10:00:00,81.96,82.25,81.95,82.19,93181.0,66.8275,67.064,66.8194,67.015,93181.0
2020-09-15 10:10:00,82.17,82.39,82.04,82.35,36995.0,66.9987,67.1781,66.8927,67.1455,36995.0
2020-09-15 10:20:00,82.34,82.36,81.97,81.97,48752.0,67.1373,67.1537,66.8357,66.8357,48752.0
2020-09-15 10:30:00,81.98,82.21,81.96,82.13,49208.0,66.8438,67.0313,66.8275,66.9661,49208.0
2020-09-15 10:40:00,82.1,82.36,81.99,82.35,39934.0,66.9417,67.1537,66.852,67.1455,39934.0
2020-09-15 10:50:00,82.35,82.41,82.27,82.28,41153.0,67.1455,67.1944,67.0803,67.0884,41153.0
2020-09-15 11:00:00,82.27,82.35,82.04,82.04,59935.0,67.0803,67.1455,66.8927,66.8927,59935.0
2020-09-15 11:10:00,82.04,82.17,81.99,82.13,39298.0,66.8927,66.9987,66.852,66.9661,39298.0
2020-09-15 11:20:00,82.14,82.14,81.93,82.04,41459.0,66.9743,66.9743,66.803,66.8927,41459.0
2020-09-15 11:30:00,82.03,82.03,81.86,81.89,26729.0,66.8846,66.8846,66.746,66.7704,26729.0
2020-09-15 11:40:00,81.89,81.94,81.81,81.86,64985.0,66.7704,66.8112,66.7052,66.746,64985.0
2020-09-15 11:50:00,81.86,81.94,81.81,81.84,25139.0,66.746,66.8112,66.7052,66.7297,25139.0
2020-09-15 12:00:00,81.82,81.87,81.61,81.63,29177.0,66.7134,66.7541,66.5421,66.5584,29177.0
2020-09-15 12:10:00,81.66,81.74,81.6,81.61,30742.0,66.5829,66.6481,66.534,66.5421,30742.0
2020-09-15 12:20:00,81.61,81.62,81.4,81.49,82158.0,66.5421,66.5503,66.3709,66.4443,82158.0
2020-09-15 12:30:00,81.48,81.49,81.2,81.23,50718.0,66.4361,66.4443,66.2078,66.2323,50718.0
2020-09-15 12:40:00,81.23,81.29,81.11,81.13,45887.0,66.2323,66.2812,66.1344,66.1508,45887.0
2020-09-15 12:50:00,81.13,81.24,81.1,81.23,38421.0,66.1508,66.2404,66.1263,66.2323,38421.0
2020-09-15 13:00:00,81.23,81.37,81.15,81.26,33541.0,66.2323,66.3464,66.1671,66.2567,33541.0
2020-09-15 13:10:00,81.26,81.39,81.17,81.29,45174.0,66.2567,66.3627,66.1834,66.2812,45174.0
2020-09-15 13:20:00,81.27,81.41,81.23,81.36,41437.0,66.2649,66.3791,66.2323,66.3383,41437.0
2020-09-15 13:30:00,81.35,81.36,81.15,81.21,34254.0,66.3301,66.3383,66.1671,66.216,34254.0
2020-09-15 13:40:00,81.22,81.25,81.06,81.1,31916.0,66.2241,66.2486,66.0937,66.1263,31916.0
2020-09-15 13:50:00,81.09,81.1,81.01,81.06,20751.0,66.1181,66.1263,66.0529,66.0937,20751.0
2020-09-15 14:00:00,81.08,81.12,80.89,80.96,61715.0,66.11,66.1426,65.9551,66.0121,61715.0
2020-09-15 14:10:00,80.96,81.01,80.92,80.98,34841.0,66.0121,66.0529,65.9795,66.0284,34841.0
2020-09-15 14:20:00,80.96,81.08,80.94,81.0,37612.0,66.0121,66.11,65.9958,66.0448,37612.0
2020-09-15 14:30:00,80.99,81.08,80.94,81.01,32173.0,66.0366,66.11,65.9958,66.0529,32173.0
2020-09-15 14:40:00,81.01,81.05,80.88,80.96,35807.0,66.0529,66.0855,65.9469,66.0121,35807.0
2020-09-15 14:50:00,80.95,80.98,80.78,80.84,35738.0,66.004,66.0284,65.8654,65.9143,35738.0
2020-09-15 15:00:00,80.85,80.89,80.77,80.83,50340.0,65.9224,65.9551,65.8572,65.9061,50340.0
2020-09-15 15:10:00,80.83,80.88,80.78,80.8,48211.0,65.9061,65.9469,65.8654,65.8817,48211.0
2020-09-15 15:20:00,80.81,80.83,80.55,80.62,62685.0,65.8898,65.9061,65.6778,65.7349,62685.0
2020-09-15 15:30:00,80.62,80.82,80.55,80.78,104374.0,65.7349,65.898,65.6778,65.8654,104374.0
2020-09-15 15:40:00,80.78,81.02,80.74,80.95,99008.0,65.8654,66.0611,65.8328,66.004,99008.0
2020-09-15 15:50:00,80.94,81.13,80.88,80.91,212352.0,65.9958,66.1508,65.9469,65.9714,212352.0
2020-09-16 09:30:00,81.05,81.38,80.8,81.19,64793.0,66.0855,66.3546,65.8817,66.1997,64793.0
2020-09-16 09:40:00,81.23,81.45,81.12,81.42,30913.0,66.2323,66.4117,66.1426,66.3872,30913.0
2020-09-16 09:50:00,81.44,81.56,81.24,81.29,33887.0,66.4035,66.5014,66.2404,66.2812,33887.0
2020-09-16 10:00:00,81.27,81.47,81.27,81.33,22613.0,66.2649,66.428,66.2649,66.3138,22613.0
2020-09-16 10:10:00,81.36,81.44,81.2,81.42,46163.0,66.3383,66.4035,66.2078,66.3872,46163.0
2020-09-16 10:20:00,81.38,81.39,81.2,81.25,16487.0,66.3546,66.3627,66.2078,66.2486,16487.0
2020-09-16 10:30:00,81.22,81.38,81.18,81.38,27506.0,66.2241,66.3546,66.1915,66.3546,27506.0
2020-09-16 10:40:00,81.38,81.45,81.27,81.43,20699.0,66.3546,66.4117,66.2649,66.3954,20699.0
2020-09-16 10:50:00,81.41,81.53,81.28,81.49,30365.0,66.3791,66.4769,66.2731,66.4443,30365.0
2020-09-16 11:00:00,81.49,81.49,81.35,81.45,29581.0,66.4443,66.4443,66.3301,66.4117,29581.0
2020-09-16 11:10:00,81.42,81.47,81.28,81.3,24443.0,66.3872,66.428,66.2731,66.2894,24443.0
2020-09-16 11:20:00,81.28,81.4,81.25,81.33,29678.0,66.2731,66.3709,66.2486,66.3138,29678.0
2020-09-16 11:30:00,81.33,81.33,81.14,81.14,24498.0,66.3138,66.3138,66.1589,66.1589,24498.0
2020-09-16 11:40:00,81.11,81.23,81.08,81.15,17955.0,66.1344,66.2323,66.11,66.1671,17955.0
2020-09-16 11:50:00,81.15,81.26,81.07,81.2,22695.0,66.1671,66.2567,66.1018,66.2078,22695.0
2020-09-16 12:00:00,81.2,81.29,81.06,81.08,45901.0,66.2078,66.2812,66.0937,66.11,45901.0
2020-09-16 12:10:00,81.07,81.17,81.01,81.08,27800.0,66.1018,66.1834,66.0529,66.11,27800.0
2020-09-16 12:20:00,81.05,81.13,81.04,81.09,23600.0,66.0855,66.1508,66.0774,66.1181,23600.0
2020-09-16 12:30:00,81.08,81.14,81.03,81.08,15993.0,66.11,66.1589,66.0692,66.11,15993.0
2020-09-16 12:40:00,81.07,81.07,80.88,80.89,20092.0,66.1018,66.1018,65.9469,65.9551,20092.0
2020-09-16 12:50:00,80.88,80.95,80.83,80.85,14679.0,65.9469,66.004,65.9061,65.9224,14679.0
2020-09-16 13:00:00,80.83,80.88,80.8,80.87,15917.0,65.9061,65.9469,65.8817,65.9388,15917.0
2020-09-16 13:10:00,80.86,80.94,80.84,80.88,20222.0,65.9306,65.9958,65.9143,65.9469,20222.0
2020-09-16 13:20:00,80.87,80.94,80.86,80.89,18692.0,65.9388,65.9958,65.9306,65.9551,18692.0
2020-09-16 13:30:00,80.88,81.05,80.85,81.05,27785.0,65.9469,66.0855,65.9224,66.0855,27785.0
2020-09-16 13:40:00,81.05,81.1,81.01,81.07,19666.0,66.0855,66.1263,66.0529,66.1018,19666.0
2020-09-16 13:50:00,81.08,81.19,81.06,81.16,21058.0,66.11,66.1997,66.0937,66.1752,21058.0
2020-09-16 14:00:00,81.2,81.4,81.18,81.4,38028.0,66.2078,66.3709,66.1915,66.3709,38028.0
2020-09-16 14:10:00,81.4,81.58,81.34,81.53,58944.0,66.3709,66.5177,66.322,66.4769,58944.0
2020-09-16 14:20:00,81.51,81.65,81.51,81.57,23602.0,66.4606,66.5747,66.4606,66.5095,23602.0
2020-09-16 14:30:00,81.58,81.78,81.58,81.78,24951.0,66.5177,66.6807,66.5177,66.6807,24951.0
2020-09-16 14:40:00,81.78,81.8,81.65,81.79,45302.0,66.6807,66.697,66.5747,66.6889,45302.0
2020-09-16 14:50:00,81.79,81.81,81.66,81.76,93357.0,66.6889,66.7052,66.5829,66.6644,93357.0
2020-09-16 15:00:00,81.77,81.83,81.65,81.68,78390.0,66.6726,66.7215,66.5747,66.5992,78390.0
2020-09-16 15:10:00,81.67,81.8,81.34,81.79,155795.0,66.591,66.697,66.322,66.6889,155795.0
2020-09-16 15:20:00,81.77,81.82,81.69,81.75,93373.0,66.6726,66.7134,66.6074,66.6563,93373.0
2020-09-16 15:30:00,81.75,81.91,81.71,81.9,124080.0,66.6563,66.7867,66.6237,66.7786,124080.0
2020-09-16 15:40:00,81.89,82.11,81.82,82.11,109233.0,66.7704,66.9498,66.7134,66.9498,109233.0
2020-09-16 15:50:00,82.11,82.15,81.61,81.62,390548.0,66.9498,66.9824,66.5421,66.5503,390548.0
2020-09-17 09:30:00,81.29,81.61,80.86,81.48,144126.0,66.2812,66.5421,65.9306,66.4361,144126.0
2020-09-17 09:40:00,81.48,81.6,80.97,81.08,64217.0,66.4361,66.534,66.0203,66.11,64217.0
2020-09-17 09:50:00,81.07,81.33,80.98,81.2,70885.0,66.1018,66.3138,66.0284,66.2078,70885.0
2020-09-17 10:00:00,81.22,81.86,81.18,81.8,190128.0,66.2241,66.746,66.1915,66.697,190128.0
2020-09-17 10:10:00,81.81,82.02,81.66,81.68,89611.0,66.7052,66.8764,66.5829,66.5992,89611.0
2020-09-17 10:20:00,81.68,81.68,81.44,81.53,56365.0,66.5992,66.5992,66.4035,66.4769,56365.0
2020-09-17 10:30:00,81.52,81.59,81.11,81.11,53778.0,66.4687,66.5258,66.1344,66.1344,53778.0
2020-09-17 10:40:00,81.13,81.38,81.09,81.33,51554.0,66.1508,66.3546,66.1181,66.3138,51554.0
2020-09-17 10:50:00,81.33,81.48,81.32,81.33,44507.0,66.3138,66.4361,66.3057,66.3138,44507.0
2020-09-17 11:00:00,81.35,81.51,81.35,81.48,35150.0,66.3301,66.4606,66.3301,66.4361,35150.0
2020-09-17 11:10:00,81.47,81.5,81.2,81.32,35861.0,66.428,66.4524,66.2078,66.3057,35861.0
2020-09-17 11:20:00,81.34,81.35,81.07,81.13,32740.0,66.322,66.3301,66.1018,66.1508,32740.0
2020-09-17 11:30:00,81.11,81.14,80.98,81.02,36886.0,66.1344,66.1589,66.0284,66.0611,36886.0
2020-09-17 11:40:00,81.03,81.06,80.91,80.98,41001.0,66.0692,66.0937,65.9714,66.0284,41001.0
2020-09-17 11:50:00,80.99,81.05,80.83,80.99,57558.0,66.0366,66.0855,65.9061,66.0366,57558.0
2020-09-17 12:00:00,80.97,81.01,80.82,80.86,46330.0,66.0203,66.0529,65.898,65.9306,46330.0
2020-09-17 12:10:00,80.87,80.89,80.33,80.33,59265.0,65.9388,65.9551,65.4985,65.4985,59265.0
2020-09-17 12:20:00,80.33,80.46,80.28,80.43,83218.0,65.4985,65.6045,65.4577,65.58,83218.0
2020-09-17 12:30:00,80.44,80.61,80.39,80.6,50144.0,65.5881,65.7268,65.5474,65.7186,50144.0
2020-09-17 12:40:00,80.58,80.8,80.46,80.69,57277.0,65.7023,65.8817,65.6045,65.792,57277.0
2020-09-17 12:50:00,80.66,80.71,80.51,80.51,81651.0,65.7675,65.8083,65.6452,65.6452,81651.0
2020-09-17 13:00:00,80.5,80.51,80.2,80.23,57647.0,65.6371,65.6452,65.3925,65.4169,57647.0
2020-09-17 13:10:00,80.22,80.22,79.84,79.85,95572.0,65.4088,65.4088,65.0989,65.1071,95572.0
2020-09-17 13:20:00,79.84,79.88,79.46,79.52,174129.0,65.0989,65.1315,64.7891,64.838,174129.0
2020-09-17 13:30:00,79.51,79.59,79.45,79.54,89242.0,64.8299,64.8951,64.7809,64.8543,89242.0
2020-09-17 13:40:00,79.54,79.68,79.51,79.56,69692.0,64.8543,64.9685,64.8299,64.8706,69692.0
2020-09-17 13:50:00,79.55,79.66,79.51,79.51,91619.0,64.8625,64.9522,64.8299,64.8299,91619.0
2020-09-17 14:00:00,79.52,79.81,79.52,79.8,57118.0,64.838,65.0745,64.838,65.0663,57118.0
2020-09-17 14:10:00,79.8,79.94,79.78,79.78,47769.0,65.0663,65.1805,65.05,65.05,47769.0
2020-09-17 14:20:00,79.79,79.89,79.69,79.72,54445.0,65.0582,65.1397,64.9766,65.0011,54445.0
2020-09-17 14:30:00,79.68,79.8,79.63,79.74,71258.0,64.9685,65.0663,64.9277,65.0174,71258.0
2020-09-17 14:40:00,79.74,79.95,79.7,79.89,72982.0,65.0174,65.1886,64.9848,65.1397,72982.0
2020-09-17 14:50:00,79.87,79.9,79.72,79.73,80539.0,65.1234,65.1478,65.0011,65.0092,80539.0
2020-09-17 15:00:00,79.74,79.81,79.6,79.81,70696.0,65.0174,65.0745,64.9032,65.0745,70696.0
2020-09-17 15:10:00,79.81,79.98,79.73,79.73,70999.0,65.0745,65.2131,65.0092,65.0092,70999.0
2020-09-17 15:20:00,79.72,79.83,79.66,79.8,59817.0,65.0011,65.0908,64.9522,65.0663,59817.0
2020-09-17 15:30:00,79.8,79.93,79.78,79.92,123155.0,65.0663,65.1723,65.05,65.1642,123155.0
2020-09-17 15:40:00,79.92,80.0,79.8,79.82,157911.0,65.1642,65.2294,65.0663,65.0826,157911.0
2020-09-17 15:50:00,79.81,79.97,79.79,79.84,373495.0,65.0745,65.2049,65.0582,65.0989,373495.0
2020-09-18 09:30:00,79.18,80.15,79.18,79.92,896148.0,64.5608,65.3517,64.5608,65.1642,896148.0
2020-09-18 09:40:00,79.94,80.0,79.46,79.65,91006.0,65.1805,65.2294,64.7891,64.944,91006.0
2020-09-18 09:50:00,79.65,79.86,79.64,79.73,51585.0,64.944,65.1152,64.9359,65.0092,51585.0
2020-09-18 10:00:00,79.78,79.78,79.32,79.34,54795.0,65.05,65.05,64.6749,64.6912,54795.0
2020-09-18 10:10:00,79.35,79.36,79.04,79.16,57758.0,64.6994,64.7076,64.4466,64.5445,57758.0
2020-09-18 10:20:00,79.19,79.23,79.01,79.01,53740.0,64.5689,64.6016,64.4222,64.4222,53740.0
2020-09-18 10:30:00,79.02,79.03,78.79,78.85,81728.0,64.4303,64.4385,64.2428,64.2917,81728.0
2020-09-18 10:40:00,78.84,78.93,78.71,78.8,65549.0,64.2836,64.3569,64.1776,64.2509,65549.0
2020-09-18 10:50:00,78.81,78.88,78.62,78.83,68396.0,64.2591,64.3162,64.1042,64.2754,68396.0
2020-09-18 11:00:00,78.82,78.94,78.66,78.88,47783.0,64.2673,64.3651,64.1368,64.3162,47783.0
2020-09-18 11:10:00,78.89,78.89,78.67,78.67,58209.0,64.3243,64.3243,64.1449,64.1449,58209.0
2020-09-18 11:20:00,78.67,78.91,78.65,78.86,60292.0,64.1449,64.3406,64.1286,64.2999,60292.0
2020-09-18 11:30:00,78.87,79.0,78.83,79.0,43863.0,64.308,64.414,64.2754,64.414,43863.0
2020-09-18 11:40:00,79.0,79.16,78.99,79.13,49131.0,64.414,64.5445,64.4059,64.52,49131.0
2020-09-18 11:50:00,79.15,79.32,79.04,79.11,40269.0,64.5363,64.6749,64.4466,64.5037,40269.0
2020-09-18 12:00:00,79.11,79.17,79.02,79.11,51305.0,64.5037,64.5526,64.4303,64.5037,51305.0
2020-09-18 12:10:00,79.12,79.21,79.06,79.14,94319.0,64.5119,64.5852,64.4629,64.5282,94319.0
2020-09-18 12:20:00,79.15,79.17,79.02,79.14,41504.0,64.5363,64.5526,64.4303,64.5282,41504.0
2020-09-18 12:30:00,79.13,79.15,79.05,79.1,43789.0,64.52,64.5363,64.4548,64.4956,43789.0
2020-09-18 12:40:00,79.09,79.14,78.82,78.86,49074.0,64.4874,64.5282,64.2673,64.2999,49074.0
2020-09-18 12:50:00,78.85,78.91,78.7,78.71,53771.0,64.2917,64.3406,64.1694,64.1776,53771.0
2020-09-18 13:00:00,78.7,78.75,78.63,78.72,37558.0,64.1694,64.2102,64.1123,64.1857,37558.0
2020-09-18 13:10:00,78.73,78.82,78.69,78.72,48410.0,64.1939,64.2673,64.1613,64.1857,48410.0
2020-09-18 13:20:00,78.72,78.78,78.48,78.49,73255.0,64.1857,64.2346,63.99,63.9982,73255.0
2020-09-18 13:30:00,78.46,78.46,78.19,78.38,93079.0,63.9737,63.9737,63.7536,63.9085,93079.0
2020-09-18 13:40:00,78.4,78.46,78.3,78.39,36541.0,63.9248,63.9737,63.8433,63.9166,36541.0
2020-09-18 13:50:00,78.38,78.43,78.17,78.36,90881.0,63.9085,63.9493,63.7373,63.8922,90881.0
2020-09-18 14:00:00,78.36,78.36,78.12,78.16,52034.0,63.8922,63.8922,63.6965,63.7291,52034.0
2020-09-18 14:10:00,78.17,78.25,78.0,78.02,59227.0,63.7373,63.8025,63.5987,63.615,59227.0
2020-09-18 14:20:00,78.03,78.24,78.03,78.23,74930.0,63.6231,63.7943,63.6231,63.7862,74930.0
2020-09-18 14:30:00,78.22,78.23,78.09,78.11,58387.0,63.778,63.7862,63.672,63.6883,58387.0
2020-09-18 14:40:00,78.09,78.12,77.89,77.98,110527.0,63.672,63.6965,63.509,63.5823,110527.0
2020-09-18 14:50:00,77.99,78.03,77.69,77.77,118648.0,63.5905,63.6231,63.3459,63.4111,118648.0
2020-09-18 15:00:00,77.78,78.0,77.77,77.92,51731.0,63.4193,63.5987,63.4111,63.5334,51731.0
2020-09-18 15:10:00,77.91,78.11,77.91,78.08,66638.0,63.5253,63.6883,63.5253,63.6639,66638.0
2020-09-18 15:20:00,78.07,78.31,78.05,78.29,78698.0,63.6557,63.8514,63.6394,63.8351,78698.0
2020-09-18 15:30:00,78.29,78.37,78.12,78.32,137128.0,63.8351,63.9003,63.6965,63.8596,137128.0
2020-09-18 15:40:00,78.32,78.61,78.26,78.27,241714.0,63.8596,64.096,63.8106,63.8188,241714.0
2020-09-18 15:50:00,78.29,78.32,77.88,77.96,398978.0,63.8351,63.8596,63.5008,63.566,398978.0
2020-09-21 09:30:00,77.72,78.29,77.48,77.83,409673.0,63.3703,63.8351,63.1747,63.46,409673.0
2020-09-21 09:40:00,77.84,77.85,77.2,77.24,100505.0,63.4682,63.4763,62.9464,62.979,100505.0
2020-09-21 09:50:00,77.22,77.62,77.06,77.56,61423.0,62.9627,63.2888,62.8322,63.2399,61423.0
2020-09-21 10:00:00,77.54,77.55,77.1,77.32,139271.0,63.2236,63.2317,62.8648,63.0442,139271.0
2020-09-21 10:10:00,77.31,77.43,77.06,77.06,85460.0,63.036,63.1339,62.8322,62.8322,85460.0
2020-09-21 10:20:00,77.06,77.67,76.87,77.66,75892.0,62.8322,63.3296,62.6773,63.3214,75892.0
2020-09-21 10:30:00,77.68,77.87,77.58,77.87,57711.0,63.3377,63.4927,63.2562,63.4927,57711.0
2020-09-21 10:40:00,77.88,78.11,77.78,78.04,54761.0,63.5008,63.6883,63.4193,63.6313,54761.0
2020-09-21 10:50:00,78.03,78.09,77.92,77.92,56645.0,63.6231,63.672,63.5334,63.5334,56645.0
2020-09-21 11:00:00,77.91,78.1,77.89,77.98,125035.0,63.5253,63.6802,63.509,63.5823,125035.0
2020-09-21 11:10:00,77.97,78.05,77.54,77.57,49326.0,63.5742,63.6394,63.2236,63.248,49326.0
2020-09-21 11:20:00,77.56,77.61,77.45,77.51,53544.0,63.2399,63.2807,63.1502,63.1991,53544.0
2020-09-21 11:30:00,77.5,77.64,77.35,77.43,39730.0,63.191,63.3051,63.0687,63.1339,39730.0
2020-09-21 11:40:00,77.44,77.65,77.39,77.59,64035.0,63.142,63.3133,63.1013,63.2643,64035.0
2020-09-21 11:50:00,77.6,77.61,77.37,77.38,39424.0,63.2725,63.2807,63.085,63.0931,39424.0
2020-09-21 12:00:00,77.38,77.49,77.33,77.43,39962.0,63.0931,63.1828,63.0524,63.1339,39962.0
2020-09-21 12:10:00,77.41,77.41,77.22,77.23,39968.0,63.1176,63.1176,62.9627,62.9708,39968.0
2020-09-21 12:20:00,77.25,77.32,77.18,77.18,51473.0,62.9871,63.0442,62.93,62.93,51473.0
2020-09-21 12:30:00,77.18,77.29,77.09,77.25,39124.0,62.93,63.0197,62.8567,62.9871,39124.0
2020-09-21 12:40:00,77.24,77.33,77.15,77.17,38975.0,62.979,63.0524,62.9056,62.9219,38975.0
2020-09-21 12:50:00,77.17,77.18,77.05,77.11,35770.0,62.9219,62.93,62.8241,62.873,35770.0
2020-09-21 13:00:00,77.11,77.12,77.02,77.09,34405.0,62.873,62.8811,62.7996,62.8567,34405.0
2020-09-21 13:10:00,77.09,77.15,77.01,77.09,37066.0,62.8567,62.9056,62.7914,62.8567,37066.0
2020-09-21 13:20:00,77.12,77.27,77.1,77.27,29752.0,62.8811,63.0034,62.8648,63.0034,29752.0
2020-09-21 13:30:00,77.26,77.39,77.23,77.35,45868.0,62.9953,63.1013,62.9708,63.0687,45868.0
2020-09-21 13:40:00,77.36,77.65,77.36,77.63,78198.0,63.0768,63.3133,63.0768,63.297,78198.0
2020-09-21 13:50:00,77.63,77.81,77.58,77.81,80424.0,63.297,63.4437,63.2562,63.4437,80424.0
2020-09-21 14:00:00,77.8,77.8,77.65,77.69,76698.0,63.4356,63.4356,63.3133,63.3459,76698.0
2020-09-21 14:10:00,77.7,77.78,77.62,77.71,86525.0,63.354,63.4193,63.2888,63.3622,86525.0
2020-09-21 14:20:00,77.72,77.76,77.44,77.45,69460.0,63.3703,63.403,63.142,63.1502,69460.0
2020-09-21 14:30:00,77.43,77.44,77.2,77.26,44089.0,63.1339,63.142,62.9464,62.9953,44089.0
2020-09-21 14:40:00,77.26,77.27,77.07,77.11,38301.0,62.9953,63.0034,62.8404,62.873,38301.0
2020-09-21 14:50:00,77.1,77.21,77.06,77.2,67502.0,62.8648,62.9545,62.8322,62.9464,67502.0
2020-09-21 15:00:00,77.2,77.5,77.2,77.47,67360.0,62.9464,63.191,62.9464,63.1665,67360.0
2020-09-21 15:10:00,77.49,77.53,77.39,77.47,86394.0,63.1828,63.2154,63.1013,63.1665,86394.0
2020-09-21 15:20:00,77.48,77.61,77.48,77.61,128717.0,63.1747,63.2807,63.1747,63.2807,128717.0
2020-09-21 15:30:00,77.62,77.77,77.52,77.7,77842.0,63.2888,63.4111,63.2073,63.354,77842.0
2020-09-21 15:40:00,77.7,77.74,77.59,77.69,112790.0,63.354,63.3867,63.2643,63.3459,112790.0
2020-09-21 15:50:00,77.7,78.02,77.7,77.98,205025.0,63.354,63.615,63.354,63.5823,205025.0
2020-09-22 09:30:00,78.02,78.72,77.95,78.68,98287.0,63.615,64.1857,63.5579,64.1531,98287.0
2020-09-22 09:40:00,78.68,78.94,78.62,78.77,46601.0,64.1531,64.3651,64.1042,64.2265,46601.0
2020-09-22 09:50:00,78.75,78.75,78.5,78.5,41922.0,64.2102,64.2102,64.0063,64.0063,41922.0
2020-09-22 10:00:00,78.52,78.87,78.52,78.81,123706.0,64.0226,64.308,64.0226,64.2591,123706.0
2020-09-22 10:10:00,78.81,79.09,78.71,78.98,67298.0,64.2591,64.4874,64.1776,64.3977,67298.0
2020-09-22 10:20:00,78.98,79.15,78.92,79.06,38220.0,64.3977,64.5363,64.3488,64.4629,38220.0
2020-09-22 10:30:00,79.08,79.08,78.81,78.91,45319.0,64.4792,64.4792,64.2591,64.3406,45319.0
2020-09-22 10:40:00,78.9,78.95,78.69,78.72,46436.0,64.3325,64.3732,64.1613,64.1857,46436.0
2020-09-22 10:50:00,78.71,78.75,78.41,78.44,34462.0,64.1776,64.2102,63.933,63.9574,34462.0
2020-09-22 11:00:00,78.44,78.49,78.14,78.15,46024.0,63.9574,63.9982,63.7128,63.721,46024.0
2020-09-22 11:10:00,78.15,78.26,78.04,78.07,33420.0,63.721,63.8106,63.6313,63.6557,33420.0
2020-09-22 11:20:00,78.07,78.34,78.05,78.3,22270.0,63.6557,63.8759,63.6394,63.8433,22270.0
2020-09-22 11:30:00,78.3,78.3,78.04,78.15,28251.0,63.8433,63.8433,63.6313,63.721,28251.0
2020-09-22 11:40:00,78.16,78.23,78.05,78.07,27980.0,63.7291,63.7862,63.6394,63.6557,27980.0
2020-09-22 11:50:00,78.08,78.2,78.07,78.2,56617.0,63.6639,63.7617,63.6557,63.7617,56617.0
2020-09-22 12:00:00,78.2,78.2,78.08,78.11,51519.0,63.7617,63.7617,63.6639,63.6883,51519.0
2020-09-22 12:10:00,78.12,78.25,78.04,78.07,58298.0,63.6965,63.8025,63.6313,63.6557,58298.0
2020-09-22 12:20:00,78.07,78.15,78.02,78.11,44769.0,63.6557,63.721,63.615,63.6883,44769.0
2020-09-22 12:30:00,78.11,78.2,78.08,78.19,36896.0,63.6883,63.7617,63.6639,63.7536,36896.0
2020-09-22 12:40:00,78.19,78.22,78.11,78.12,41050.0,63.7536,63.778,63.6883,63.6965,41050.0
2020-09-22 12:50:00,78.12,78.13,77.88,77.98,46853.0,63.6965,63.7046,63.5008,63.5823,46853.0
2020-09-22 13:00:00,77.98,78.06,77.87,77.92,84295.0,63.5823,63.6476,63.4927,63.5334,84295.0
2020-09-22 13:10:00,77.92,78.02,77.85,77.9,70579.0,63.5334,63.615,63.4763,63.5171,70579.0
2020-09-22 13:20:00,77.9,78.1,77.89,78.05,69941.0,63.5171,63.6802,63.509,63.6394,69941.0
2020-09-22 13:30:00,78.04,78.26,78.03,78.24,56818.0,63.6313,63.8106,63.6231,63.7943,56818.0
2020-09-22 13:40:00,78.25,78.28,78.17,78.27,47599.0,63.8025,63.827,63.7373,63.8188,47599.0
2020-09-22 13:50:00,78.27,78.27,78.12,78.2,57147.0,63.8188,63.8188,63.6965,63.7617,57147.0
2020-09-22 14:00:00,78.2,78.3,78.05,78.08,102287.0,63.7617,63.8433,63.6394,63.6639,102287.0
2020-09-22 14:10:00,78.07,78.07,77.92,78.02,60018.0,63.6557,63.6557,63.5334,63.615,60018.0
2020-09-22 14:20:00,78.01,78.02,77.83,77.83,55381.0,63.6068,63.615,63.46,63.46,55381.0
2020-09-22 14:30:00,77.84,77.86,77.7,77.81,235380.0,63.4682,63.4845,63.354,63.4437,235380.0
2020-09-22 14:40:00,77.81,77.94,77.59,77.63,97177.0,63.4437,63.5497,63.2643,63.297,97177.0
2020-09-22 14:50:00,77.63,77.77,77.57,77.59,93368.0,63.297,63.4111,63.248,63.2643,93368.0
2020-09-22 15:00:00,77.6,77.66,77.51,77.55,69018.0,63.2725,63.3214,63.1991,63.2317,69018.0
2020-09-22 15:10:00,77.55,77.6,77.35,77.39,225045.0,63.2317,63.2725,63.0687,63.1013,225045.0
2020-09-22 15:20:00,77.4,77.58,77.35,77.54,87767.0,63.1094,63.2562,63.0687,63.2236,87767.0
2020-09-22 15:30:00,77.54,77.55,77.37,77.48,129663.0,63.2236,63.2317,63.085,63.1747,129663.0
2020-09-22 15:40:00,77.48,77.57,77.44,77.56,173567.0,63.1747,63.248,63.142,63.2399,173567.0
2020-09-22 15:50:00,77.56,77.65,77.31,77.51,388527.0,63.2399,63.3133,63.036,63.1991,388527.0
2020-09-23 09:30:00,77.56,77.67,77.38,77.48,113406.0,63.2399,63.3296,63.0931,63.1747,113406.0
2020-09-23 09:40:00,77.52,77.52,77.03,77.33,63017.0,63.2073,63.2073,62.8077,63.0524,63017.0
2020-09-23 09:50:00,77.32,77.33,77.03,77.09,41967.0,63.0442,63.0524,62.8077,62.8567,41967.0
2020-09-23 10:00:00,77.08,77.43,77.05,77.4,43183.0,62.8485,63.1339,62.8241,63.1094,43183.0
2020-09-23 10:10:00,77.4,77.4,77.05,77.11,53298.0,63.1094,63.1094,62.8241,62.873,53298.0
2020-09-23 10:20:00,77.1,77.11,76.99,77.1,63019.0,62.8648,62.873,62.7751,62.8648,63019.0
2020-09-23 10:30:00,77.1,77.1,76.9,77.02,83141.0,62.8648,62.8648,62.7017,62.7996,83141.0
2020-09-23 10:40:00,77.02,77.08,76.98,76.99,79974.0,62.7996,62.8485,62.767,62.7751,79974.0
2020-09-23 10:50:00,77.0,77.06,76.95,76.99,142229.0,62.7833,62.8322,62.7425,62.7751,142229.0
2020-09-23 11:00:00,76.99,77.06,76.96,76.96,138915.0,62.7751,62.8322,62.7507,62.7507,138915.0
2020-09-23 11:10:00,76.98,77.12,76.94,77.04,87246.0,62.767,62.8811,62.7344,62.8159,87246.0
2020-09-23 11:20:00,77.05,77.06,76.81,76.86,82454.0,62.8241,62.8322,62.6284,62.6691,82454.0
2020-09-23 11:30:00,76.87,77.13,76.83,77.06,86214.0,62.6773,62.8893,62.6447,62.8322,86214.0
2020-09-23 11:40:00,77.07,77.13,76.99,77.01,46656.0,62.8404,62.8893,62.7751,62.7914,46656.0
2020-09-23 11:50:00,77.0,77.03,76.93,77.0,74763.0,62.7833,62.8077,62.7262,62.7833,74763.0
2020-09-23 12:00:00,76.99,77.08,76.86,76.87,95665.0,62.7751,62.8485,62.6691,62.6773,95665.0
2020-09-23 12:10:00,76.88,77.02,76.87,76.89,112813.0,62.6854,62.7996,62.6773,62.6936,112813.0
2020-09-23 12:20:00,76.88,76.93,76.77,76.87,72285.0,62.6854,62.7262,62.5957,62.6773,72285.0
2020-09-23 12:30:00,76.87,77.02,76.85,77.01,63460.0,62.6773,62.7996,62.661,62.7914,63460.0
2020-09-23 12:40:00,77.01,77.03,76.98,77.01,104920.0,62.7914,62.8077,62.767,62.7914,104920.0
2020-09-23 12:50:00,77.01,77.04,76.78,76.8,52833.0,62.7914,62.8159,62.6039,62.6202,52833.0
2020-09-23 13:00:00,76.81,76.95,76.79,76.88,111281.0,62.6284,62.7425,62.6121,62.6854,111281.0
2020-09-23 13:10:00,76.87,76.98,76.85,76.97,73891.0,62.6773,62.767,62.661,62.7588,73891.0
2020-09-23 13:20:00,76.98,77.03,76.87,76.88,66471.0,62.767,62.8077,62.6773,62.6854,66471.0
2020-09-23 13:30:00,76.88,76.88,76.74,76.82,52098.0,62.6854,62.6854,62.5713,62.6365,52098.0
2020-09-23 13:40:00,76.82,76.9,76.71,76.83,118987.0,62.6365,62.7017,62.5468,62.6447,118987.0
2020-09-23 13:50:00,76.82,76.84,76.58,76.64,101691.0,62.6365,62.6528,62.4408,62.4898,101691.0
2020-09-23 14:00:00,76.63,76.83,76.6,76.8,95476.0,62.4816,62.6447,62.4571,62.6202,95476.0
2020-09-23 14:10:00,76.78,76.89,76.52,76.53,103432.0,62.6039,62.6936,62.3919,62.4001,103432.0
2020-09-23 14:20:00,76.54,76.7,76.43,76.58,79066.0,62.4082,62.5387,62.3185,62.4408,79066.0
2020-09-23 14:30:00,76.58,76.67,76.52,76.57,69017.0,62.4408,62.5142,62.3919,62.4327,69017.0
2020-09-23 14:40:00,76.57,76.68,76.49,76.6,103297.0,62.4327,62.5224,62.3674,62.4571,103297.0
2020-09-23 14:50:00,76.59,76.67,76.48,76.49,101977.0,62.449,62.5142,62.3593,62.3674,101977.0
2020-09-23 15:00:00,76.5,76.59,76.33,76.45,110535.0,62.3756,62.449,62.237,62.3348,110535.0
2020-09-23 15:10:00,76.45,76.49,76.17,76.28,156908.0,62.3348,62.3674,62.1065,62.1962,156908.0
2020-09-23 15:20:00,76.28,76.47,76.22,76.46,100723.0,62.1962,62.3511,62.1473,62.343,100723.0
2020-09-23 15:30:00,76.45,76.46,76.32,76.41,136734.0,62.3348,62.343,62.2288,62.3022,136734.0
2020-09-23 15:40:00,76.4,76.56,76.35,76.44,175194.0,62.2941,62.4245,62.2533,62.3267,175194.0
2020-09-23 15:50:00,76.45,76.5,76.21,76.27,383717.0,62.3348,62.3756,62.1391,62.1881,383717.0
2020-09-24 09:30:00,76.17,76.32,75.62,75.66,128751.0,62.1065,62.2288,61.6581,61.6907,128751.0
2020-09-24 09:40:00,75.64,75.73,75.3,75.66,63763.0,61.6744,61.7478,61.3972,61.6907,63763.0
2020-09-24 09:50:00,75.65,75.87,75.58,75.71,55148.0,61.6825,61.8619,61.6255,61.7315,55148.0
2020-09-24 10:00:00,75.7,75.85,75.54,75.76,88153.0,61.7233,61.8456,61.5928,61.7722,88153.0
2020-09-24 10:10:00,75.75,75.96,75.75,75.81,65235.0,61.7641,61.9353,61.7641,61.813,65235.0
2020-09-24 10:20:00,75.84,76.02,75.76,75.76,38026.0,61.8375,61.9842,61.7722,61.7722,38026.0
2020-09-24 10:30:00,75.75,75.77,75.52,75.56,37615.0,61.7641,61.7804,61.5765,61.6092,37615.0
2020-09-24 10:40:00,75.55,75.81,75.51,75.73,35663.0,61.601,61.813,61.5684,61.7478,35663.0
2020-09-24 10:50:00,75.73,76.0,75.72,75.98,36731.0,61.7478,61.9679,61.7396,61.9516,36731.0
2020-09-24 11:00:00,75.98,76.02,75.74,75.93,95762.0,61.9516,61.9842,61.7559,61.9108,95762.0
2020-09-24 11:10:00,75.94,75.94,75.62,75.69,27162.0,61.919,61.919,61.6581,61.7152,27162.0
2020-09-24 11:20:00,75.71,75.81,75.7,75.72,28827.0,61.7315,61.813,61.7233,61.7396,28827.0
2020-09-24 11:30:00,75.73,75.93,75.66,75.91,29034.0,61.7478,61.9108,61.6907,61.8945,29034.0
2020-09-24 11:40:00,75.93,76.02,75.9,75.9,29306.0,61.9108,61.9842,61.8864,61.8864,29306.0
2020-09-24 11:50:00,75.93,76.26,75.91,76.24,44645.0,61.9108,62.1799,61.8945,62.1636,44645.0
2020-09-24 12:00:00,76.26,76.28,76.11,76.24,74460.0,62.1799,62.1962,62.0576,62.1636,74460.0
2020-09-24 12:10:00,76.25,76.46,76.23,76.42,38732.0,62.1718,62.343,62.1555,62.3104,38732.0
2020-09-24 12:20:00,76.43,76.64,76.39,76.54,36392.0,62.3185,62.4898,62.2859,62.4082,36392.0
2020-09-24 12:30:00,76.56,76.56,76.31,76.37,36854.0,62.4245,62.4245,62.2207,62.2696,36854.0
2020-09-24 12:40:00,76.36,76.42,76.32,76.34,27357.0,62.2614,62.3104,62.2288,62.2451,27357.0
2020-09-24 12:50:00,76.34,76.54,76.27,76.5,43833.0,62.2451,62.4082,62.1881,62.3756,43833.0
2020-09-24 13:00:00,76.49,76.62,76.49,76.58,37393.0,62.3674,62.4734,62.3674,62.4408,37393.0
2020-09-24 13:10:00,76.58,76.87,76.54,76.81,36296.0,62.4408,62.6773,62.4082,62.6284,36296.0
2020-09-24 13:20:00,76.81,76.93,76.79,76.86,39494.0,62.6284,62.7262,62.6121,62.6691,39494.0
2020-09-24 13:30:00,76.87,77.04,76.8,76.89,32357.0,62.6773,62.8159,62.6202,62.6936,32357.0
2020-09-24 13:40:00,76.87,76.94,76.78,76.78,29505.0,62.6773,62.7344,62.6039,62.6039,29505.0
2020-09-24 13:50:00,76.77,76.9,76.63,76.66,39051.0,62.5957,62.7017,62.4816,62.5061,39051.0
2020-09-24 14:00:00,76.66,76.7,76.47,76.56,46816.0,62.5061,62.5387,62.3511,62.4245,46816.0
2020-09-24 14:10:00,76.56,76.57,76.22,76.24,43589.0,62.4245,62.4327,62.1473,62.1636,43589.0
2020-09-24 14:20:00,76.25,76.38,76.15,76.23,30300.0,62.1718,62.2778,62.0902,62.1555,30300.0
2020-09-24 14:30:00,76.23,76.3,76.12,76.14,44934.0,62.1555,62.2125,62.0658,62.0821,44934.0
2020-09-24 14:40:00,76.16,76.24,75.98,75.98,44231.0,62.0984,62.1636,61.9516,61.9516,44231.0
2020-09-24 14:50:00,75.96,76.01,75.79,75.84,47701.0,61.9353,61.9761,61.7967,61.8375,47701.0
2020-09-24 15:00:00,75.84,75.92,75.76,75.81,58278.0,61.8375,61.9027,61.7722,61.813,58278.0
2020-09-24 15:10:00,75.8,76.08,75.76,76.04,78597.0,61.8048,62.0331,61.7722,62.0005,78597.0
2020-09-24 15:20:00,76.03,76.05,75.86,75.88,101026.0,61.9924,62.0087,61.8538,61.8701,101026.0
2020-09-24 15:30:00,75.88,76.04,75.79,76.04,71892.0,61.8701,62.0005,61.7967,62.0005,71892.0
2020-09-24 15:40:00,76.05,76.37,76.03,76.26,83486.0,62.0087,62.2696,61.9924,62.1799,83486.0
2020-09-24 15:50:00,76.28,76.39,76.1,76.29,262728.0,62.1962,62.2859,62.0495,62.2044,262728.0
2020-09-25 09:30:00,75.75,76.44,75.75,76.23,85888.0,61.7641,62.3267,61.7641,62.1555,85888.0
2020-09-25 09:40:00,76.19,76.7,76.19,76.47,54169.0,62.1228,62.5387,62.1228,62.3511,54169.0
2020-09-25 09:50:00,76.42,76.55,76.24,76.26,55886.0,62.3104,62.4164,62.1636,62.1799,55886.0
2020-09-25 10:00:00,76.27,76.46,76.24,76.28,46602.0,62.1881,62.343,62.1636,62.1962,46602.0
2020-09-25 10:10:00,76.27,76.28,75.85,75.98,46100.0,62.1881,62.1962,61.8456,61.9516,46100.0
2020-09-25 10:20:00,76.03,76.31,76.03,76.21,25855.0,61.9924,62.2207,61.9924,62.1391,25855.0
2020-09-25 10:30:00,76.19,76.3,75.98,76.3,30046.0,62.1228,62.2125,61.9516,62.2125,30046.0
2020-09-25 10:40:00,76.3,76.36,76.18,76.24,35150.0,62.2125,62.2614,62.1147,62.1636,35150.0
2020-09-25 10:50:00,76.25,76.41,76.25,76.39,40195.0,62.1718,62.3022,62.1718,62.2859,40195.0
2020-09-25 11:00:00,76.39,76.51,76.36,76.39,49338.0,62.2859,62.3838,62.2614,62.2859,49338.0
2020-09-25 11:10:00,76.37,76.51,76.33,76.35,42043.0,62.2696,62.3838,62.237,62.2533,42043.0
2020-09-25 11:20:00,76.36,76.4,76.22,76.3,27199.0,62.2614,62.2941,62.1473,62.2125,27199.0
2020-09-25 11:30:00,76.33,76.39,76.27,76.33,27905.0,62.237,62.2859,62.1881,62.237,27905.0
2020-09-25 11:40:00,76.34,76.4,76.13,76.19,141839.0,62.2451,62.2941,62.0739,62.1228,141839.0
2020-09-25 11:50:00,76.22,76.27,76.14,76.2,25057.0,62.1473,62.1881,62.0821,62.131,25057.0
2020-09-25 12:00:00,76.22,76.41,76.21,76.39,19392.0,62.1473,62.3022,62.1391,62.2859,19392.0
2020-09-25 12:10:00,76.39,76.49,76.37,76.44,26205.0,62.2859,62.3674,62.2696,62.3267,26205.0
2020-09-25 12:20:00,76.45,76.45,76.29,76.3,27863.0,62.3348,62.3348,62.2044,62.2125,27863.0
2020-09-25 12:30:00,76.3,76.51,76.29,76.51,26224.0,62.2125,62.3838,62.2044,62.3838,26224.0
2020-09-25 12:40:00,76.52,76.57,76.43,76.43,25883.0,62.3919,62.4327,62.3185,62.3185,25883.0
2020-09-25 12:50:00,76.38,76.59,76.37,76.54,19326.0,62.2778,62.449,62.2696,62.4082,19326.0
2020-09-25 13:00:00,76.55,76.66,76.49,76.57,27592.0,62.4164,62.5061,62.3674,62.4327,27592.0
2020-09-25 13:10:00,76.56,76.65,76.54,76.62,29034.0,62.4245,62.4979,62.4082,62.4734,29034.0
2020-09-25 13:20:00,76.62,76.69,76.55,76.56,18624.0,62.4734,62.5305,62.4164,62.4245,18624.0
2020-09-25 13:30:00,76.56,76.72,76.55,76.66,20709.0,62.4245,62.555,62.4164,62.5061,20709.0
2020-09-25 13:40:00,76.67,76.86,76.67,76.8,35962.0,62.5142,62.6691,62.5142,62.6202,35962.0
2020-09-25 13:50:00,76.81,76.88,76.7,76.71,26462.0,62.6284,62.6854,62.5387,62.5468,26462.0
2020-09-25 14:00:00,76.72,76.79,76.65,76.66,35666.0,62.555,62.6121,62.4979,62.5061,35666.0
2020-09-25 14:10:00,76.67,76.73,76.53,76.73,32866.0,62.5142,62.5631,62.4001,62.5631,32866.0
2020-09-25 14:20:00,76.74,76.86,76.72,76.8,32403.0,62.5713,62.6691,62.555,62.6202,32403.0
2020-09-25 14:30:00,76.79,76.84,76.72,76.77,57187.0,62.6121,62.6528,62.555,62.5957,57187.0
2020-09-25 14:40:00,76.76,76.85,76.7,76.78,30475.0,62.5876,62.661,62.5387,62.6039,30475.0
2020-09-25 14:50:00,76.77,76.86,76.71,76.84,37319.0,62.5957,62.6691,62.5468,62.6528,37319.0
2020-09-25 15:00:00,76.84,76.99,76.84,76.99,33573.0,62.6528,62.7751,62.6528,62.7751,33573.0
2020-09-25 15:10:00,76.98,77.05,76.92,77.02,44756.0,62.767,62.8241,62.7181,62.7996,44756.0
2020-09-25 15:20:00,77.02,77.11,76.98,77.06,42378.0,62.7996,62.873,62.767,62.8322,42378.0
2020-09-25 15:30:00,77.06,77.06,76.74,76.78,54902.0,62.8322,62.8322,62.5713,62.6039,54902.0
2020-09-25 15:40:00,76.77,76.95,76.71,76.94,62093.0,62.5957,62.7425,62.5468,62.7344,62093.0
2020-09-25 15:50:00,76.93,77.08,76.83,77.05,201084.0,62.7262,62.8485,62.6447,62.8241,201084.0
2020-09-28 09:30:00,77.18,77.5,77.11,77.32,145241.0,62.93,63.191,62.873,63.0442,145241.0
2020-09-28 09:40:00,77.33,77.78,77.27,77.75,50081.0,63.0524,63.4193,63.0034,63.3948,50081.0
2020-09-28 09:50:00,77.74,77.82,77.35,77.44,41977.0,63.3867,63.4519,63.0687,63.142,41977.0
2020-09-28 10:00:00,77.45,77.48,77.29,77.37,40075.0,63.1502,63.1747,63.0197,63.085,40075.0
2020-09-28 10:10:00,77.38,77.7,77.31,77.64,46422.0,63.0931,63.354,63.036,63.3051,46422.0
2020-09-28 10:20:00,77.67,78.15,77.66,77.98,38478.0,63.3296,63.721,63.3214,63.5823,38478.0
2020-09-28 10:30:00,77.99,78.13,77.88,77.89,22999.0,63.5905,63.7046,63.5008,63.509,22999.0
2020-09-28 10:40:00,77.89,78.0,77.76,77.76,36172.0,63.509,63.5987,63.403,63.403,36172.0
2020-09-28 10:50:00,77.8,78.03,77.72,78.03,24218.0,63.4356,63.6231,63.3703,63.6231,24218.0
2020-09-28 11:00:00,78.07,78.12,77.91,78.01,23245.0,63.6557,63.6965,63.5253,63.6068,23245.0
2020-09-28 11:10:00,78.0,78.11,77.84,77.89,31896.0,63.5987,63.6883,63.4682,63.509,31896.0
2020-09-28 11:20:00,77.89,77.99,77.84,77.98,25880.0,63.509,63.5905,63.4682,63.5823,25880.0
2020-09-28 11:30:00,77.98,78.23,77.97,78.18,28965.0,63.5823,63.7862,63.5742,63.7454,28965.0
2020-09-28 11:40:00,78.17,78.26,78.12,78.26,22869.0,63.7373,63.8106,63.6965,63.8106,22869.0
2020-09-28 11:50:00,78.24,78.33,78.16,78.33,23151.0,63.7943,63.8677,63.7291,63.8677,23151.0
2020-09-28 12:00:00,78.31,78.31,78.1,78.14,24390.0,63.8514,63.8514,63.6802,63.7128,24390.0
2020-09-28 12:10:00,78.13,78.19,78.1,78.12,18871.0,63.7046,63.7536,63.6802,63.6965,18871.0
2020-09-28 12:20:00,78.14,78.23,78.04,78.09,19008.0,63.7128,63.7862,63.6313,63.672,19008.0
2020-09-28 12:30:00,78.08,78.1,78.01,78.04,18841.0,63.6639,63.6802,63.6068,63.6313,18841.0
2020-09-28 12:40:00,78.06,78.19,78.06,78.1,20307.0,63.6476,63.7536,63.6476,63.6802,20307.0
2020-09-28 12:50:00,78.1,78.36,78.1,78.33,22987.0,63.6802,63.8922,63.6802,63.8677,22987.0
2020-09-28 13:00:00,78.33,78.39,78.3,78.35,25811.0,63.8677,63.9166,63.8433,63.884,25811.0
2020-09-28 13:10:00,78.36,78.42,78.27,78.29,21048.0,63.8922,63.9411,63.8188,63.8351,21048.0
2020-09-28 13:20:00,78.29,78.32,78.16,78.22,18489.0,63.8351,63.8596,63.7291,63.778,18489.0
2020-09-28 13:30:00,78.23,78.41,78.23,78.4,24017.0,63.7862,63.933,63.7862,63.9248,24017.0
2020-09-28 13:40:00,78.39,78.4,78.22,78.3,27701.0,63.9166,63.9248,63.778,63.8433,27701.0
2020-09-28 13:50:00,78.3,78.4,78.25,78.33,40938.0,63.8433,63.9248,63.8025,63.8677,40938.0
2020-09-28 14:00:00,78.33,78.33,78.14,78.2,17053.0,63.8677,63.8677,63.7128,63.7617,17053.0
2020-09-28 14:10:00,78.2,78.26,78.11,78.12,23777.0,63.7617,63.8106,63.6883,63.6965,23777.0
2020-09-28 14:20:00,78.13,78.15,78.04,78.08,26987.0,63.7046,63.721,63.6313,63.6639,26987.0
2020-09-28 14:30:00,78.08,78.13,78.03,78.04,21464.0,63.6639,63.7046,63.6231,63.6313,21464.0
2020-09-28 14:40:00,78.03,78.09,77.92,77.95,22242.0,63.6231,63.672,63.5334,63.5579,22242.0
2020-09-28 14:50:00,77.96,77.99,77.92,77.98,22738.0,63.566,63.5905,63.5334,63.5823,22738.0
2020-09-28 15:00:00,78.0,78.0,77.67,77.68,41124.0,63.5987,63.5987,63.3296,63.3377,41124.0
2020-09-28 15:10:00,77.69,77.81,77.65,77.72,50869.0,63.3459,63.4437,63.3133,63.3703,50869.0
2020-09-28 15:20:00,77.72,77.76,77.61,77.65,59588.0,63.3703,63.403,63.2807,63.3133,59588.0
2020-09-28 15:30:00,77.65,77.66,77.4,77.45,101362.0,63.3133,63.3214,63.1094,63.1502,101362.0
2020-09-28 15:40:00,77.44,77.49,77.18,77.22,114072.0,63.142,63.1828,62.93,62.9627,114072.0
2020-09-28 15:50:00,77.21,77.29,77.06,77.25,345476.0,62.9545,63.0197,62.8322,62.9871,345476.0
2020-09-29 09:30:00,78.37,78.9,77.53,78.86,179055.0,63.9003,64.3325,63.2154,64.2999,179055.0
2020-09-29 09:40:00,78.84,78.9,78.43,78.43,72225.0,64.2836,64.3325,63.9493,63.9493,72225.0
2020-09-29 09:50:00,78.45,78.46,78.24,78.42,43460.0,63.9656,63.9737,63.7943,63.9411,43460.0
2020-09-29 10:00:00,78.42,78.42,78.12,78.15,36334.0,63.9411,63.9411,63.6965,63.721,36334.0
2020-09-29 10:10:00,78.17,78.47,78.17,78.38,37657.0,63.7373,63.9819,63.7373,63.9085,37657.0
2020-09-29 10:20:00,78.34,78.56,78.29,78.53,38342.0,63.8759,64.0553,63.8351,64.0308,38342.0
2020-09-29 10:30:00,78.53,78.63,78.44,78.47,51958.0,64.0308,64.1123,63.9574,63.9819,51958.0
2020-09-29 10:40:00,78.45,78.51,78.31,78.33,50406.0,63.9656,64.0145,63.8514,63.8677,50406.0
2020-09-29 10:50:00,78.31,78.36,78.03,78.08,52621.0,63.8514,63.8922,63.6231,63.6639,52621.0
2020-09-29 11:00:00,78.09,78.12,77.84,77.87,40191.0,63.672,63.6965,63.4682,63.4927,40191.0
2020-09-29 11:10:00,77.86,77.92,77.81,77.83,38456.0,63.4845,63.5334,63.4437,63.46,38456.0
2020-09-29 11:20:00,77.84,77.88,77.65,77.69,39015.0,63.4682,63.5008,63.3133,63.3459,39015.0
2020-09-29 11:30:00,77.7,77.97,77.7,77.93,27498.0,63.354,63.5742,63.354,63.5416,27498.0
2020-09-29 11:40:00,77.95,77.97,77.57,77.61,37797.0,63.5579,63.5742,63.248,63.2807,37797.0
2020-09-29 11:50:00,77.66,77.78,77.62,77.64,20915.0,63.3214,63.4193,63.2888,63.3051,20915.0
2020-09-29 12:00:00,77.66,77.68,77.49,77.62,37658.0,63.3214,63.3377,63.1828,63.2888,37658.0
2020-09-29 12:10:00,77.62,77.73,77.58,77.67,96530.0,63.2888,63.3785,63.2562,63.3296,96530.0
2020-09-29 12:20:00,77.68,77.7,77.56,77.69,39491.0,63.3377,63.354,63.2399,63.3459,39491.0
2020-09-29 12:30:00,77.69,77.71,77.55,77.62,23655.0,63.3459,63.3622,63.2317,63.2888,23655.0
2020-09-29 12:40:00,77.61,77.84,77.61,77.82,27067.0,63.2807,63.4682,63.2807,63.4519,27067.0
2020-09-29 12:50:00,77.79,77.88,77.77,77.82,19825.0,63.4274,63.5008,63.4111,63.4519,19825.0
2020-09-29 13:00:00,77.82,77.97,77.82,77.91,30531.0,63.4519,63.5742,63.4519,63.5253,30531.0
2020-09-29 13:10:00,77.92,77.99,77.87,77.97,32356.0,63.5334,63.5905,63.4927,63.5742,32356.0
2020-09-29 13:20:00,77.98,78.08,77.95,78.07,25904.0,63.5823,63.6639,63.5579,63.6557,25904.0
2020-09-29 13:30:00,78.06,78.13,78.04,78.07,28048.0,63.6476,63.7046,63.6313,63.6557,28048.0
2020-09-29 13:40:00,78.09,78.2,78.09,78.18,22038.0,63.672,63.7617,63.672,63.7454,22038.0
2020-09-29 13:50:00,78.2,78.37,78.19,78.34,40182.0,63.7617,63.9003,63.7536,63.8759,40182.0
2020-09-29 14:00:00,78.34,78.38,78.13,78.15,56452.0,63.8759,63.9085,63.7046,63.721,56452.0
2020-09-29 14:10:00,78.13,78.37,78.13,78.37,42192.0,63.7046,63.9003,63.7046,63.9003,42192.0
2020-09-29 14:20:00,78.37,78.47,78.33,78.47,32288.0,63.9003,63.9819,63.8677,63.9819,32288.0
2020-09-29 14:30:00,78.46,78.55,78.43,78.55,44109.0,63.9737,64.0471,63.9493,64.0471,44109.0
2020-09-29 14:40:00,78.55,78.58,78.44,78.52,84357.0,64.0471,64.0716,63.9574,64.0226,84357.0
2020-09-29 14:50:00,78.52,78.62,78.5,78.6,96657.0,64.0226,64.1042,64.0063,64.0879,96657.0
2020-09-29 15:00:00,78.62,78.63,78.52,78.58,118848.0,64.1042,64.1123,64.0226,64.0716,118848.0
2020-09-29 15:10:00,78.58,78.6,78.32,78.33,157494.0,64.0716,64.0879,63.8596,63.8677,157494.0
2020-09-29 15:20:00,78.34,78.49,78.3,78.46,85272.0,63.8759,63.9982,63.8433,63.9737,85272.0
2020-09-29 15:30:00,78.46,78.58,78.41,78.49,78762.0,63.9737,64.0716,63.933,63.9982,78762.0
2020-09-29 15:40:00,78.49,78.51,78.38,78.41,148619.0,63.9982,64.0145,63.9085,63.933,148619.0
2020-09-29 15:50:00,78.41,78.45,77.86,77.88,318623.0,63.933,63.9656,63.4845,63.5008,318623.0
2020-09-30 09:30:00,78.4,78.68,78.13,78.25,69746.0,63.9248,64.1531,63.7046,63.8025,69746.0
2020-09-30 09:40:00,78.25,78.99,78.21,78.94,99943.0,63.8025,64.4059,63.7699,64.3651,99943.0
2020-09-30 09:50:00,78.9,78.92,78.41,78.5,29346.0,64.3325,64.3488,63.933,64.0063,29346.0
2020-09-30 10:00:00,78.46,78.7,78.38,78.51,41828.0,63.9737,64.1694,63.9085,64.0145,41828.0
2020-09-30 10:10:00,78.51,78.77,78.39,78.7,32804.0,64.0145,64.2265,63.9166,64.1694,32804.0
2020-09-30 10:20:00,78.69,78.73,78.42,78.48,62633.0,64.1613,64.1939,63.9411,63.99,62633.0
2020-09-30 10:30:00,78.51,78.52,78.26,78.35,32258.0,64.0145,64.0226,63.8106,63.884,32258.0
2020-09-30 10:40:00,78.37,78.51,78.25,78.42,42831.0,63.9003,64.0145,63.8025,63.9411,42831.0
2020-09-30 10:50:00,78.46,78.61,78.38,78.38,28373.0,63.9737,64.096,63.9085,63.9085,28373.0
2020-09-30 11:00:00,78.38,78.62,78.35,78.62,25206.0,63.9085,64.1042,63.884,64.1042,25206.0
2020-09-30 11:10:00,78.64,79.03,78.64,78.9,71576.0,64.1205,64.4385,64.1205,64.3325,71576.0
2020-09-30 11:20:00,78.91,79.22,78.91,79.03,40770.0,64.3406,64.5934,64.3406,64.4385,40770.0
2020-09-30 11:30:00,79.02,79.06,78.64,78.69,30897.0,64.4303,64.4629,64.1205,64.1613,30897.0
2020-09-30 11:40:00,78.71,78.8,78.67,78.77,23478.0,64.1776,64.2509,64.1449,64.2265,23478.0
2020-09-30 11:50:00,78.77,78.87,78.62,78.66,27975.0,64.2265,64.308,64.1042,64.1368,27975.0
2020-09-30 12:00:00,78.65,78.71,78.56,78.59,33872.0,64.1286,64.1776,64.0553,64.0797,33872.0
2020-09-30 12:10:00,78.59,78.61,78.49,78.56,17737.0,64.0797,64.096,63.9982,64.0553,17737.0
2020-09-30 12:20:00,78.58,78.84,78.58,78.78,24330.0,64.0716,64.2836,64.0716,64.2346,24330.0
2020-09-30 12:30:00,78.79,78.82,78.69,78.79,15184.0,64.2428,64.2673,64.1613,64.2428,15184.0
2020-09-30 12:40:00,78.78,78.81,78.67,78.67,12852.0,64.2346,64.2591,64.1449,64.1449,12852.0
2020-09-30 12:50:00,78.67,78.71,78.62,78.68,13004.0,64.1449,64.1776,64.1042,64.1531,13004.0
2020-09-30 13:00:00,78.67,78.71,78.56,78.58,17934.0,64.1449,64.1776,64.0553,64.0716,17934.0
2020-09-30 13:10:00,78.57,78.71,78.54,78.62,15317.0,64.0634,64.1776,64.0389,64.1042,15317.0
2020-09-30 13:20:00,78.62,78.78,78.59,78.73,27148.0,64.1042,64.2346,64.0797,64.1939,27148.0
2020-09-30 13:30:00,78.73,78.94,78.72,78.93,52521.0,64.1939,64.3651,64.1857,64.3569,52521.0
2020-09-30 13:40:00,78.95,79.04,78.86,78.9,74752.0,64.3732,64.4466,64.2999,64.3325,74752.0
2020-09-30 13:50:00,78.89,78.93,78.83,78.9,23115.0,64.3243,64.3569,64.2754,64.3325,23115.0
2020-09-30 14:00:00,78.89,78.99,78.85,78.95,32299.0,64.3243,64.4059,64.2917,64.3732,32299.0
2020-09-30 14:10:00,78.95,78.96,78.82,78.89,39107.0,64.3732,64.3814,64.2673,64.3243,39107.0
2020-09-30 14:20:00,78.9,79.04,78.53,78.69,64051.0,64.3325,64.4466,64.0308,64.1613,64051.0
2020-09-30 14:30:00,78.68,78.74,78.55,78.62,32458.0,64.1531,64.202,64.0471,64.1042,32458.0
2020-09-30 14:40:00,78.63,78.66,78.44,78.48,47720.0,64.1123,64.1368,63.9574,63.99,47720.0
2020-09-30 14:50:00,78.48,78.9,78.48,78.86,46893.0,63.99,64.3325,63.99,64.2999,46893.0
2020-09-30 15:00:00,78.85,78.86,78.65,78.74,61766.0,64.2917,64.2999,64.1286,64.202,61766.0
2020-09-30 15:10:00,78.73,78.77,78.46,78.54,79332.0,64.1939,64.2265,63.9737,64.0389,79332.0
2020-09-30 15:20:00,78.56,78.8,78.44,78.69,41229.0,64.0553,64.2509,63.9574,64.1613,41229.0
2020-09-30 15:30:00,78.67,78.78,78.6,78.67,51801.0,64.1449,64.2346,64.0879,64.1449,51801.0
2020-09-30 15:40:00,78.67,79.02,78.62,78.93,95372.0,64.1449,64.4303,64.1042,64.3569,95372.0
2020-09-30 15:50:00,79.0,79.23,78.88,78.9,423764.0,64.414,64.6016,64.3162,64.3325,423764.0
2020-10-01 09:30:00,79.01,79.16,78.6,78.97,152582.0,64.4222,64.5445,64.0879,64.3896,152582.0
2020-10-01 09:40:00,78.9,79.11,78.79,78.88,61287.0,64.3325,64.5037,64.2428,64.3162,61287.0
2020-10-01 09:50:00,78.89,79.02,78.66,78.66,34564.0,64.3243,64.4303,64.1368,64.1368,34564.0
2020-10-01 10:00:00,78.63,78.86,78.53,78.6,76760.0,64.1123,64.2999,64.0308,64.0879,76760.0
2020-10-01 10:10:00,78.61,78.78,78.55,78.7,50374.0,64.096,64.2346,64.0471,64.1694,50374.0
2020-10-01 10:20:00,78.67,78.82,78.61,78.82,44657.0,64.1449,64.2673,64.096,64.2673,44657.0
2020-10-01 10:30:00,78.82,79.1,78.81,79.02,41319.0,64.2673,64.4956,64.2591,64.4303,41319.0
2020-10-01 10:40:00,79.02,79.29,79.0,79.27,51883.0,64.4303,64.6505,64.414,64.6342,51883.0
2020-10-01 10:50:00,79.28,79.33,79.1,79.3,72385.0,64.6423,64.6831,64.4956,64.6586,72385.0
2020-10-01 11:00:00,79.3,79.32,79.1,79.14,66244.0,64.6586,64.6749,64.4956,64.5282,66244.0
2020-10-01 11:10:00,79.13,79.16,78.98,79.04,86081.0,64.52,64.5445,64.3977,64.4466,86081.0
2020-10-01 11:20:00,79.04,79.06,78.93,78.98,53561.0,64.4466,64.4629,64.3569,64.3977,53561.0
2020-10-01 11:30:00,79.0,79.07,78.97,78.99,228438.0,64.414,64.4711,64.3896,64.4059,228438.0
2020-10-01 11:40:00,79.0,79.26,78.98,79.21,39886.0,64.414,64.626,64.3977,64.5852,39886.0
2020-10-01 11:50:00,79.22,79.38,79.22,79.38,38349.0,64.5934,64.7239,64.5934,64.7239,38349.0
2020-10-01 12:00:00,79.38,79.38,79.27,79.31,43013.0,64.7239,64.7239,64.6342,64.6668,43013.0
2020-10-01 12:10:00,79.3,79.31,78.96,78.97,102257.0,64.6586,64.6668,64.3814,64.3896,102257.0
2020-10-01 12:20:00,78.97,79.1,78.95,79.04,118536.0,64.3896,64.4956,64.3732,64.4466,118536.0
2020-10-01 12:30:00,79.04,79.04,78.92,78.95,101127.0,64.4466,64.4466,64.3488,64.3732,101127.0
2020-10-01 12:40:00,78.95,78.97,78.85,78.85,78026.0,64.3732,64.3896,64.2917,64.2917,78026.0
2020-10-01 12:50:00,78.86,78.93,78.69,78.73,59485.0,64.2999,64.3569,64.1613,64.1939,59485.0
2020-10-01 13:00:00,78.74,78.84,78.69,78.84,62485.0,64.202,64.2836,64.1613,64.2836,62485.0
2020-10-01 13:10:00,78.84,78.85,78.71,78.76,52567.0,64.2836,64.2917,64.1776,64.2183,52567.0
2020-10-01 13:20:00,78.77,78.82,78.65,78.69,45253.0,64.2265,64.2673,64.1286,64.1613,45253.0
2020-10-01 13:30:00,78.7,78.8,78.66,78.67,40566.0,64.1694,64.2509,64.1368,64.1449,40566.0
2020-10-01 13:40:00,78.67,78.67,78.47,78.47,33273.0,64.1449,64.1449,63.9819,63.9819,33273.0
2020-10-01 13:50:00,78.49,78.54,78.22,78.38,182864.0,63.9982,64.0389,63.778,63.9085,182864.0
2020-10-01 14:00:00,78.36,78.51,78.17,78.2,109152.0,63.8922,64.0145,63.7373,63.7617,109152.0
2020-10-01 14:10:00,78.18,78.21,77.97,78.16,123368.0,63.7454,63.7699,63.5742,63.7291,123368.0
2020-10-01 14:20:00,78.17,78.27,78.05,78.27,44812.0,63.7373,63.8188,63.6394,63.8188,44812.0
2020-10-01 14:30:00,78.28,78.52,78.28,78.48,66655.0,63.827,64.0226,63.827,63.99,66655.0
2020-10-01 14:40:00,78.47,78.54,78.43,78.43,40006.0,63.9819,64.0389,63.9493,63.9493,40006.0
2020-10-01 14:50:00,78.44,78.5,78.35,78.45,47741.0,63.9574,64.0063,63.884,63.9656,47741.0
2020-10-01 15:00:00,78.45,78.55,78.41,78.44,69831.0,63.9656,64.0471,63.933,63.9574,69831.0
2020-10-01 15:10:00,78.45,78.64,78.41,78.6,70540.0,63.9656,64.1205,63.933,64.0879,70540.0
2020-10-01 15:20:00,78.6,78.67,78.51,78.66,69253.0,64.0879,64.1449,64.0145,64.1368,69253.0
2020-10-01 15:30:00,78.66,78.79,78.63,78.79,82645.0,64.1368,64.2428,64.1123,64.2428,82645.0
2020-10-01 15:40:00,78.79,78.8,78.59,78.63,73622.0,64.2428,64.2509,64.0797,64.1123,73622.0
2020-10-01 15:50:00,78.65,78.73,78.57,78.59,250923.0,64.1286,64.1939,64.0634,64.0797,250923.0
2020-10-02 09:30:00,78.37,78.75,77.87,78.73,119264.0,63.9003,64.2102,63.4927,64.1939,119264.0
2020-10-02 09:40:00,78.69,79.02,78.57,78.85,88950.0,64.1613,64.4303,64.0634,64.2917,88950.0
2020-10-02 09:50:00,78.85,79.23,78.8,79.22,62655.0,64.2917,64.6016,64.2509,64.5934,62655.0
2020-10-02 10:00:00,79.22,79.47,79.07,79.11,92826.0,64.5934,64.7972,64.4711,64.5037,92826.0
2020-10-02 10:10:00,79.14,79.16,78.92,79.04,52432.0,64.5282,64.5445,64.3488,64.4466,52432.0
2020-10-02 10:20:00,79.06,79.35,79.06,79.32,45948.0,64.4629,64.6994,64.4629,64.6749,45948.0
2020-10-02 10:30:00,79.3,79.35,79.21,79.27,43407.0,64.6586,64.6994,64.5852,64.6342,43407.0
2020-10-02 10:40:00,79.25,79.6,79.21,79.52,46059.0,64.6179,64.9032,64.5852,64.838,46059.0
2020-10-02 10:50:00,79.51,79.7,79.47,79.63,45498.0,64.8299,64.9848,64.7972,64.9277,45498.0
2020-10-02 11:00:00,79.62,79.69,79.45,79.53,176999.0,64.9195,64.9766,64.7809,64.8462,176999.0
2020-10-02 11:10:00,79.53,79.71,79.53,79.65,51566.0,64.8462,64.9929,64.8462,64.944,51566.0
2020-10-02 11:20:00,79.66,79.75,79.57,79.59,45970.0,64.9522,65.0255,64.8788,64.8951,45970.0
2020-10-02 11:30:00,79.59,79.63,79.5,79.55,37309.0,64.8951,64.9277,64.8217,64.8625,37309.0
2020-10-02 11:40:00,79.56,79.72,79.51,79.72,29869.0,64.8706,65.0011,64.8299,65.0011,29869.0
2020-10-02 11:50:00,79.74,79.8,79.5,79.58,42506.0,65.0174,65.0663,64.8217,64.8869,42506.0
2020-10-02 12:00:00,79.59,79.85,79.58,79.74,44578.0,64.8951,65.1071,64.8869,65.0174,44578.0
2020-10-02 12:10:00,79.75,79.97,79.7,79.86,69817.0,65.0255,65.2049,64.9848,65.1152,69817.0
2020-10-02 12:20:00,79.87,79.96,79.64,79.69,66150.0,65.1234,65.1968,64.9359,64.9766,66150.0
2020-10-02 12:30:00,79.71,79.87,79.68,79.87,33268.0,64.9929,65.1234,64.9685,65.1234,33268.0
2020-10-02 12:40:00,79.86,79.88,79.76,79.82,26877.0,65.1152,65.1315,65.0337,65.0826,26877.0
2020-10-02 12:50:00,79.81,80.03,79.78,80.0,57995.0,65.0745,65.2538,65.05,65.2294,57995.0
2020-10-02 13:00:00,80.02,80.18,80.0,80.06,43131.0,65.2457,65.3762,65.2294,65.2783,43131.0
2020-10-02 13:10:00,80.05,80.08,79.96,80.03,41683.0,65.2702,65.2946,65.1968,65.2538,41683.0
2020-10-02 13:20:00,80.02,80.31,80.0,80.24,54977.0,65.2457,65.4821,65.2294,65.4251,54977.0
2020-10-02 13:30:00,80.28,80.35,80.24,80.31,33358.0,65.4577,65.5148,65.4251,65.4821,33358.0
2020-10-02 13:40:00,80.32,80.36,80.06,80.08,41021.0,65.4903,65.5229,65.2783,65.2946,41021.0
2020-10-02 13:50:00,80.08,80.35,80.03,80.32,38189.0,65.2946,65.5148,65.2538,65.4903,38189.0
2020-10-02 14:00:00,80.34,80.42,80.3,80.32,33130.0,65.5066,65.5718,65.474,65.4903,33130.0
2020-10-02 14:10:00,80.32,80.38,80.27,80.37,39209.0,65.4903,65.5392,65.4495,65.5311,39209.0
2020-10-02 14:20:00,80.38,80.55,80.37,80.5,48397.0,65.5392,65.6778,65.5311,65.6371,48397.0
2020-10-02 14:30:00,80.51,80.54,80.35,80.35,54090.0,65.6452,65.6697,65.5148,65.5148,54090.0
2020-10-02 14:40:00,80.36,80.39,80.2,80.26,41222.0,65.5229,65.5474,65.3925,65.4414,41222.0
2020-10-02 14:50:00,80.25,80.37,80.19,80.19,61330.0,65.4332,65.5311,65.3843,65.3843,61330.0
2020-10-02 15:00:00,80.21,80.25,80.15,80.22,43470.0,65.4006,65.4332,65.3517,65.4088,43470.0
2020-10-02 15:10:00,80.23,80.23,79.98,80.07,78149.0,65.4169,65.4169,65.2131,65.2865,78149.0
2020-10-02 15:20:00,80.05,80.06,79.89,79.96,60685.0,65.2702,65.2783,65.1397,65.1968,60685.0
2020-10-02 15:30:00,79.97,80.05,79.85,79.86,78204.0,65.2049,65.2702,65.1071,65.1152,78204.0
2020-10-02 15:40:00,79.86,79.9,79.65,79.81,100151.0,65.1152,65.1478,64.944,65.0745,100151.0
2020-10-02 15:50:00,79.82,79.9,79.74,79.81,233747.0,65.0826,65.1478,65.0174,65.0745,233747.0
2020-10-05 09:30:00,79.6,79.97,79.42,79.67,64424.0,64.9032,65.2049,64.7565,64.9603,64424.0
2020-10-05 09:40:00,79.64,79.64,79.37,79.45,42493.0,64.9359,64.9359,64.7157,64.7809,42493.0
2020-10-05 09:50:00,79.45,79.58,79.21,79.5,32783.0,64.7809,64.8869,64.5852,64.8217,32783.0
2020-10-05 10:00:00,79.52,79.82,79.5,79.76,44096.0,64.838,65.0826,64.8217,65.0337,44096.0
2020-10-05 10:10:00,79.71,79.83,79.63,79.67,26466.0,64.9929,65.0908,64.9277,64.9603,26466.0
2020-10-05 10:20:00,79.69,79.73,79.53,79.58,25467.0,64.9766,65.0092,64.8462,64.8869,25467.0
2020-10-05 10:30:00,79.58,79.85,79.55,79.84,32277.0,64.8869,65.1071,64.8625,65.0989,32277.0
2020-10-05 10:40:00,79.85,80.2,79.85,80.14,57256.0,65.1071,65.3925,65.1071,65.3435,57256.0
2020-10-05 10:50:00,80.1,80.42,80.08,80.27,33566.0,65.3109,65.5718,65.2946,65.4495,33566.0
2020-10-05 11:00:00,80.28,80.49,80.26,80.3,40063.0,65.4577,65.6289,65.4414,65.474,40063.0
2020-10-05 11:10:00,80.33,80.61,80.33,80.46,43856.0,65.4985,65.7268,65.4985,65.6045,43856.0
2020-10-05 11:20:00,80.46,80.61,80.46,80.49,43066.0,65.6045,65.7268,65.6045,65.6289,43066.0
2020-10-05 11:30:00,80.51,80.61,80.48,80.53,36728.0,65.6452,65.7268,65.6208,65.6615,36728.0
2020-10-05 11:40:00,80.54,80.64,80.51,80.53,27093.0,65.6697,65.7512,65.6452,65.6615,27093.0
2020-10-05 11:50:00,80.54,80.6,80.52,80.59,28941.0,65.6697,65.7186,65.6534,65.7105,28941.0
2020-10-05 12:00:00,80.56,80.57,80.39,80.45,27104.0,65.686,65.6941,65.5474,65.5963,27104.0
2020-10-05 12:10:00,80.47,80.52,80.44,80.52,20969.0,65.6126,65.6534,65.5881,65.6534,20969.0
2020-10-05 12:20:00,80.5,80.54,80.45,80.5,26719.0,65.6371,65.6697,65.5963,65.6371,26719.0
2020-10-05 12:30:00,80.51,80.55,80.46,80.54,20626.0,65.6452,65.6778,65.6045,65.6697,20626.0
2020-10-05 12:40:00,80.55,80.55,80.45,80.47,19178.0,65.6778,65.6778,65.5963,65.6126,19178.0
2020-10-05 12:50:00,80.46,80.47,80.34,80.42,20375.0,65.6045,65.6126,65.5066,65.5718,20375.0
2020-10-05 13:00:00,80.43,80.52,80.43,80.52,18055.0,65.58,65.6534,65.58,65.6534,18055.0
2020-10-05 13:10:00,80.51,80.56,80.45,80.55,24375.0,65.6452,65.686,65.5963,65.6778,24375.0
2020-10-05 13:20:00,80.56,80.56,80.46,80.47,22749.0,65.686,65.686,65.6045,65.6126,22749.0
2020-10-05 13:30:00,80.47,80.51,80.42,80.46,22848.0,65.6126,65.6452,65.5718,65.6045,22848.0
2020-10-05 13:40:00,80.45,80.56,80.45,80.5,20588.0,65.5963,65.686,65.5963,65.6371,20588.0
2020-10-05 13:50:00,80.5,80.55,80.47,80.47,20254.0,65.6371,65.6778,65.6126,65.6126,20254.0
2020-10-05 14:00:00,80.46,80.5,80.4,80.4,19132.0,65.6045,65.6371,65.5555,65.5555,19132.0
2020-10-05 14:10:00,80.4,80.56,80.39,80.55,23450.0,65.5555,65.686,65.5474,65.6778,23450.0
2020-10-05 14:20:00,80.57,80.61,80.51,80.57,24162.0,65.6941,65.7268,65.6452,65.6941,24162.0
2020-10-05 14:30:00,80.57,80.61,80.49,80.5,17691.0,65.6941,65.7268,65.6289,65.6371,17691.0
2020-10-05 14:40:00,80.5,80.56,80.42,80.42,21972.0,65.6371,65.686,65.5718,65.5718,21972.0
2020-10-05 14:50:00,80.42,80.49,80.36,80.42,24346.0,65.5718,65.6289,65.5229,65.5718,24346.0
2020-10-05 15:00:00,80.44,80.53,80.38,80.52,20834.0,65.5881,65.6615,65.5392,65.6534,20834.0
2020-10-05 15:10:00,80.52,80.6,80.49,80.53,28843.0,65.6534,65.7186,65.6289,65.6615,28843.0
2020-10-05 15:20:00,80.53,80.69,80.51,80.61,78421.0,65.6615,65.792,65.6452,65.7268,78421.0
2020-10-05 15:30:00,80.61,80.65,80.48,80.55,49874.0,65.7268,65.7594,65.6208,65.6778,49874.0
2020-10-05 15:40:00,80.54,80.55,80.05,80.08,100204.0,65.6697,65.6778,65.2702,65.2946,100204.0
2020-10-05 15:50:00,80.05,80.23,79.98,80.06,414746.0,65.2702,65.4169,65.2131,65.2783,414746.0
2020-10-06 09:30:00,80.36,80.36,79.88,79.98,75033.0,65.5229,65.5229,65.1315,65.2131,75033.0
2020-10-06 09:40:00,79.96,80.29,79.92,80.29,39676.0,65.1968,65.4658,65.1642,65.4658,39676.0
2020-10-06 09:50:00,80.3,80.45,80.28,80.35,37129.0,65.474,65.5963,65.4577,65.5148,37129.0
2020-10-06 10:00:00,80.34,80.48,80.32,80.45,33922.0,65.5066,65.6208,65.4903,65.5963,33922.0
2020-10-06 10:10:00,80.45,80.58,80.3,80.44,30052.0,65.5963,65.7023,65.474,65.5881,30052.0
2020-10-06 10:20:00,80.45,80.5,80.28,80.34,30505.0,65.5963,65.6371,65.4577,65.5066,30505.0
2020-10-06 10:30:00,80.34,80.45,80.32,80.4,28069.0,65.5066,65.5963,65.4903,65.5555,28069.0
2020-10-06 10:40:00,80.39,80.46,80.15,80.38,36718.0,65.5474,65.6045,65.3517,65.5392,36718.0
2020-10-06 10:50:00,80.4,80.67,80.39,80.59,35657.0,65.5555,65.7757,65.5474,65.7105,35657.0
2020-10-06 11:00:00,80.56,80.64,80.5,80.61,28360.0,65.686,65.7512,65.6371,65.7268,28360.0
2020-10-06 11:10:00,80.63,80.77,80.62,80.75,35667.0,65.7431,65.8572,65.7349,65.8409,35667.0
2020-10-06 11:20:00,80.75,80.84,80.63,80.75,43601.0,65.8409,65.9143,65.7431,65.8409,43601.0
2020-10-06 11:30:00,80.77,80.81,80.63,80.81,27897.0,65.8572,65.8898,65.7431,65.8898,27897.0
2020-10-06 11:40:00,80.81,80.89,80.76,80.85,28080.0,65.8898,65.9551,65.8491,65.9224,28080.0
2020-10-06 11:50:00,80.84,80.93,80.8,80.87,21267.0,65.9143,65.9877,65.8817,65.9388,21267.0
2020-10-06 12:00:00,80.86,80.93,80.81,80.87,40240.0,65.9306,65.9877,65.8898,65.9388,40240.0
2020-10-06 12:10:00,80.87,81.05,80.86,81.0,89924.0,65.9388,66.0855,65.9306,66.0448,89924.0
2020-10-06 12:20:00,81.0,81.1,80.95,81.01,43240.0,66.0448,66.1263,66.004,66.0529,43240.0
2020-10-06 12:30:00,81.01,81.16,81.01,81.07,25993.0,66.0529,66.1752,66.0529,66.1018,25993.0
2020-10-06 12:40:00,81.08,81.32,81.08,81.27,37115.0,66.11,66.3057,66.11,66.2649,37115.0
2020-10-06 12:50:00,81.27,81.42,81.27,81.4,39086.0,66.2649,66.3872,66.2649,66.3709,39086.0
2020-10-06 13:00:00,81.39,81.4,81.25,81.36,34411.0,66.3627,66.3709,66.2486,66.3383,34411.0
2020-10-06 13:10:00,81.36,81.45,81.26,81.35,36788.0,66.3383,66.4117,66.2567,66.3301,36788.0
2020-10-06 13:20:00,81.35,81.5,81.33,81.39,37333.0,66.3301,66.4524,66.3138,66.3627,37333.0
2020-10-06 13:30:00,81.4,81.61,81.4,81.51,38874.0,66.3709,66.5421,66.3709,66.4606,38874.0
2020-10-06 13:40:00,81.49,81.57,81.41,81.57,40478.0,66.4443,66.5095,66.3791,66.5095,40478.0
2020-10-06 13:50:00,81.56,81.6,81.45,81.55,50128.0,66.5014,66.534,66.4117,66.4932,50128.0
2020-10-06 14:00:00,81.53,81.6,81.49,81.58,32656.0,66.4769,66.534,66.4443,66.5177,32656.0
2020-10-06 14:10:00,81.58,81.65,81.55,81.61,51448.0,66.5177,66.5747,66.4932,66.5421,51448.0
2020-10-06 14:20:00,81.6,81.73,81.57,81.58,37046.0,66.534,66.64,66.5095,66.5177,37046.0
2020-10-06 14:30:00,81.59,81.65,81.52,81.53,40942.0,66.5258,66.5747,66.4687,66.4769,40942.0
2020-10-06 14:40:00,81.51,81.76,81.45,81.53,53210.0,66.4606,66.6644,66.4117,66.4769,53210.0
2020-10-06 14:50:00,81.5,81.52,80.96,81.01,139604.0,66.4524,66.4687,66.0121,66.0529,139604.0
2020-10-06 15:00:00,80.97,81.09,80.78,80.99,80871.0,66.0203,66.1181,65.8654,66.0366,80871.0
2020-10-06 15:10:00,80.98,81.11,80.78,80.84,91995.0,66.0284,66.1344,65.8654,65.9143,91995.0
2020-10-06 15:20:00,80.87,81.18,80.79,81.17,91224.0,65.9388,66.1915,65.8735,66.1834,91224.0
2020-10-06 15:30:00,81.15,81.37,81.09,81.19,69371.0,66.1671,66.3464,66.1181,66.1997,69371.0
2020-10-06 15:40:00,81.17,81.35,80.98,80.99,123150.0,66.1834,66.3301,66.0284,66.0366,123150.0
2020-10-06 15:50:00,80.95,81.44,80.87,81.14,303407.0,66.004,66.4035,65.9388,66.1589,303407.0
2020-10-07 09:30:00,81.17,81.5,81.13,81.23,64935.0,66.1834,66.4524,66.1508,66.2323,64935.0
2020-10-07 09:40:00,81.28,81.36,80.87,80.98,36771.0,66.2731,66.3383,65.9388,66.0284,36771.0
2020-10-07 09:50:00,80.94,81.34,80.92,81.25,35218.0,65.9958,66.322,65.9795,66.2486,35218.0
2020-10-07 10:00:00,81.26,81.48,81.24,81.31,38634.0,66.2567,66.4361,66.2404,66.2975,38634.0
2020-10-07 10:10:00,81.27,81.41,81.15,81.41,21515.0,66.2649,66.3791,66.1671,66.3791,21515.0
2020-10-07 10:20:00,81.38,81.49,81.16,81.23,39018.0,66.3546,66.4443,66.1752,66.2323,39018.0
2020-10-07 10:30:00,81.26,81.32,81.1,81.25,20560.0,66.2567,66.3057,66.1263,66.2486,20560.0
2020-10-07 10:40:00,81.28,81.35,81.23,81.3,17080.0,66.2731,66.3301,66.2323,66.2894,17080.0
2020-10-07 10:50:00,81.29,81.32,81.04,81.07,14084.0,66.2812,66.3057,66.0774,66.1018,14084.0
2020-10-07 11:00:00,81.05,81.16,81.01,81.15,19879.0,66.0855,66.1752,66.0529,66.1671,19879.0
2020-10-07 11:10:00,81.16,81.21,81.1,81.16,39393.0,66.1752,66.216,66.1263,66.1752,39393.0
2020-10-07 11:20:00,81.13,81.15,80.87,80.9,19420.0,66.1508,66.1671,65.9388,65.9632,19420.0
2020-10-07 11:30:00,80.93,80.93,80.73,80.85,14516.0,65.9877,65.9877,65.8246,65.9224,14516.0
2020-10-07 11:40:00,80.89,80.91,80.74,80.77,10051.0,65.9551,65.9714,65.8328,65.8572,10051.0
2020-10-07 11:50:00,80.76,80.79,80.68,80.72,15656.0,65.8491,65.8735,65.7838,65.8164,15656.0
2020-10-07 12:00:00,80.72,80.76,80.59,80.59,16083.0,65.8164,65.8491,65.7105,65.7105,16083.0
2020-10-07 12:10:00,80.59,80.59,80.42,80.53,29447.0,65.7105,65.7105,65.5718,65.6615,29447.0
2020-10-07 12:20:00,80.52,80.61,80.45,80.59,16125.0,65.6534,65.7268,65.5963,65.7105,16125.0
2020-10-07 12:30:00,80.62,80.73,80.57,80.65,16433.0,65.7349,65.8246,65.6941,65.7594,16433.0
2020-10-07 12:40:00,80.65,80.73,80.64,80.64,27568.0,65.7594,65.8246,65.7512,65.7512,27568.0
2020-10-07 12:50:00,80.63,80.72,80.63,80.7,16097.0,65.7431,65.8164,65.7431,65.8001,16097.0
2020-10-07 13:00:00,80.7,80.83,80.67,80.82,22246.0,65.8001,65.9061,65.7757,65.898,22246.0
2020-10-07 13:10:00,80.81,80.87,80.77,80.83,21715.0,65.8898,65.9388,65.8572,65.9061,21715.0
2020-10-07 13:20:00,80.82,80.85,80.78,80.83,20907.0,65.898,65.9224,65.8654,65.9061,20907.0
2020-10-07 13:30:00,80.86,80.92,80.81,80.84,21023.0,65.9306,65.9795,65.8898,65.9143,21023.0
2020-10-07 13:40:00,80.84,81.04,80.79,81.0,27055.0,65.9143,66.0774,65.8735,66.0448,27055.0
2020-10-07 13:50:00,81.01,81.05,80.93,80.94,16444.0,66.0529,66.0855,65.9877,65.9958,16444.0
2020-10-07 14:00:00,80.98,81.01,80.87,80.95,17874.0,66.0284,66.0529,65.9388,66.004,17874.0
2020-10-07 14:10:00,80.93,80.99,80.85,80.96,21334.0,65.9877,66.0366,65.9224,66.0121,21334.0
2020-10-07 14:20:00,80.96,81.08,80.89,81.08,28759.0,66.0121,66.11,65.9551,66.11,28759.0
2020-10-07 14:30:00,81.08,81.17,81.02,81.14,22143.0,66.11,66.1834,66.0611,66.1589,22143.0
2020-10-07 14:40:00,81.13,81.18,81.07,81.17,25761.0,66.1508,66.1915,66.1018,66.1834,25761.0
2020-10-07 14:50:00,81.16,81.36,81.16,81.34,23219.0,66.1752,66.3383,66.1752,66.322,23219.0
2020-10-07 15:00:00,81.33,81.36,81.23,81.27,28569.0,66.3138,66.3383,66.2323,66.2649,28569.0
2020-10-07 15:10:00,81.28,81.31,81.17,81.17,31949.0,66.2731,66.2975,66.1834,66.1834,31949.0
2020-10-07 15:20:00,81.18,81.24,81.15,81.18,42521.0,66.1915,66.2404,66.1671,66.1915,42521.0
2020-10-07 15:30:00,81.19,81.22,81.0,81.05,45054.0,66.1997,66.2241,66.0448,66.0855,45054.0
2020-10-07 15:40:00,81.05,81.07,80.92,80.97,61164.0,66.0855,66.1018,65.9795,66.0203,61164.0
2020-10-07 15:50:00,81.01,81.18,80.95,81.01,210547.0,66.0529,66.1915,66.004,66.0529,210547.0
2020-10-08 09:30:00,81.18,81.89,80.84,81.88,69555.0,66.1915,66.7704,65.9143,66.7623,69555.0
2020-10-08 09:40:00,81.85,82.18,81.81,81.97,57214.0,66.7378,67.0069,66.7052,66.8357,57214.0
2020-10-08 09:50:00,81.96,82.03,81.89,82.01,34611.0,66.8275,66.8846,66.7704,66.8683,34611.0
2020-10-08 10:00:00,82.01,82.21,81.87,82.02,78503.0,66.8683,67.0313,66.7541,66.8764,78503.0
2020-10-08 10:10:00,82.02,82.16,81.71,81.71,39583.0,66.8764,66.9906,66.6237,66.6237,39583.0
2020-10-08 10:20:00,81.71,81.81,81.61,81.81,26466.0,66.6237,66.7052,66.5421,66.7052,26466.0
2020-10-08 10:30:00,81.8,82.05,81.79,82.02,28681.0,66.697,66.9009,66.6889,66.8764,28681.0
2020-10-08 10:40:00,82.02,82.34,82.0,82.33,35197.0,66.8764,67.1373,66.8601,67.1292,35197.0
2020-10-08 10:50:00,82.34,82.38,82.05,82.29,38913.0,67.1373,67.17,66.9009,67.0966,38913.0
2020-10-08 11:00:00,82.29,82.38,82.12,82.14,27047.0,67.0966,67.17,66.958,66.9743,27047.0
2020-10-08 11:10:00,82.15,82.29,82.13,82.26,31194.0,66.9824,67.0966,66.9661,67.0721,31194.0
2020-10-08 11:20:00,82.25,82.35,82.2,82.32,35225.0,67.064,67.1455,67.0232,67.121,35225.0
2020-10-08 11:30:00,82.29,82.33,82.0,82.0,37506.0,67.0966,67.1292,66.8601,66.8601,37506.0
2020-10-08 11:40:00,82.0,82.03,81.84,81.87,30560.0,66.8601,66.8846,66.7297,66.7541,30560.0
2020-10-08 11:50:00,81.84,81.94,81.75,81.75,28641.0,66.7297,66.8112,66.6563,66.6563,28641.0
2020-10-08 12:00:00,81.75,82.03,81.74,82.01,15017.0,66.6563,66.8846,66.6481,66.8683,15017.0
2020-10-08 12:10:00,82.02,82.08,81.96,82.02,23321.0,66.8764,66.9253,66.8275,66.8764,23321.0
2020-10-08 12:20:00,82.01,82.26,82.01,82.25,19002.0,66.8683,67.0721,66.8683,67.064,19002.0
2020-10-08 12:30:00,82.24,82.34,82.24,82.34,26374.0,67.0558,67.1373,67.0558,67.1373,26374.0
2020-10-08 12:40:00,82.33,82.4,82.16,82.17,41984.0,67.1292,67.1863,66.9906,66.9987,41984.0
2020-10-08 12:50:00,82.19,82.23,82.16,82.21,22243.0,67.015,67.0477,66.9906,67.0313,22243.0
2020-10-08 13:00:00,82.21,82.37,82.21,82.36,25593.0,67.0313,67.1618,67.0313,67.1537,25593.0
2020-10-08 13:10:00,82.37,82.46,82.32,82.45,22006.0,67.1618,67.2352,67.121,67.227,22006.0
2020-10-08 13:20:00,82.45,82.52,82.35,82.41,43499.0,67.227,67.2841,67.1455,67.1944,43499.0
2020-10-08 13:30:00,82.41,82.57,82.38,82.52,66647.0,67.1944,67.3249,67.17,67.2841,66647.0
2020-10-08 13:40:00,82.52,82.63,82.48,82.58,30171.0,67.2841,67.3738,67.2515,67.333,30171.0
2020-10-08 13:50:00,82.58,82.63,82.56,82.61,44572.0,67.333,67.3738,67.3167,67.3575,44572.0
2020-10-08 14:00:00,82.62,82.84,82.59,82.83,33891.0,67.3656,67.545,67.3412,67.5369,33891.0
2020-10-08 14:10:00,82.83,82.87,82.78,82.83,21887.0,67.5369,67.5695,67.4961,67.5369,21887.0
2020-10-08 14:20:00,82.84,82.97,82.68,82.76,34687.0,67.545,67.651,67.4146,67.4798,34687.0
2020-10-08 14:30:00,82.74,82.8,82.71,82.78,20404.0,67.4635,67.5124,67.439,67.4961,20404.0
2020-10-08 14:40:00,82.77,82.78,82.71,82.75,36995.0,67.488,67.4961,67.439,67.4716,36995.0
2020-10-08 14:50:00,82.76,82.76,82.62,82.63,28043.0,67.4798,67.4798,67.3656,67.3738,28043.0
2020-10-08 15:00:00,82.65,82.66,82.58,82.6,20258.0,67.3901,67.3983,67.333,67.3493,20258.0
2020-10-08 15:10:00,82.6,82.62,82.5,82.52,33672.0,67.3493,67.3656,67.2678,67.2841,33672.0
2020-10-08 15:20:00,82.52,82.52,82.23,82.24,47010.0,67.2841,67.2841,67.0477,67.0558,47010.0
2020-10-08 15:30:00,82.23,82.26,82.05,82.05,65097.0,67.0477,67.0721,66.9009,66.9009,65097.0
2020-10-08 15:40:00,82.09,82.29,82.05,82.14,109906.0,66.9335,67.0966,66.9009,66.9743,109906.0
2020-10-08 15:50:00,82.15,82.24,82.03,82.06,318810.0,66.9824,67.0558,66.8846,66.909,318810.0
2020-10-09 09:30:00,82.31,82.6,82.1,82.35,66399.0,67.1129,67.3493,66.9417,67.1455,66399.0
2020-10-09 09:40:00,82.31,82.35,82.11,82.2,55921.0,67.1129,67.1455,66.9498,67.0232,55921.0
2020-10-09 09:50:00,82.17,82.25,82.0,82.1,33596.0,66.9987,67.064,66.8601,66.9417,33596.0
2020-10-09 10:00:00,82.1,82.25,81.9,81.92,43548.0,66.9417,67.064,66.7786,66.7949,43548.0
2020-10-09 10:10:00,81.92,82.2,81.8,82.19,23121.0,66.7949,67.0232,66.697,67.015,23121.0
2020-10-09 10:20:00,82.18,82.22,81.99,82.1,26543.0,67.0069,67.0395,66.852,66.9417,26543.0
2020-10-09 10:30:00,82.09,82.24,82.06,82.2,27231.0,66.9335,67.0558,66.909,67.0232,27231.0
2020-10-09 10:40:00,82.2,82.26,82.15,82.2,24749.0,67.0232,67.0721,66.9824,67.0232,24749.0
2020-10-09 10:50:00,82.2,82.41,82.18,82.22,39406.0,67.0232,67.1944,67.0069,67.0395,39406.0
2020-10-09 11:00:00,82.22,82.24,81.97,81.97,41825.0,67.0395,67.0558,66.8357,66.8357,41825.0
2020-10-09 11:10:00,81.98,82.18,81.93,82.15,24874.0,66.8438,67.0069,66.803,66.9824,24874.0
2020-10-09 11:20:00,82.15,82.28,82.09,82.27,31957.0,66.9824,67.0884,66.9335,67.0803,31957.0
2020-10-09 11:30:00,82.26,82.29,82.18,82.27,31047.0,67.0721,67.0966,67.0069,67.0803,31047.0
2020-10-09 11:40:00,82.27,82.58,82.26,82.58,38379.0,67.0803,67.333,67.0721,67.333,38379.0
2020-10-09 11:50:00,82.6,82.63,82.55,82.55,74874.0,67.3493,67.3738,67.3086,67.3086,74874.0
2020-10-09 12:00:00,82.55,82.6,82.37,82.41,34384.0,67.3086,67.3493,67.1618,67.1944,34384.0
2020-10-09 12:10:00,82.4,82.42,82.22,82.27,27206.0,67.1863,67.2026,67.0395,67.0803,27206.0
2020-10-09 12:20:00,82.25,82.3,82.12,82.2,26458.0,67.064,67.1047,66.958,67.0232,26458.0
2020-10-09 12:30:00,82.22,82.29,82.07,82.07,24133.0,67.0395,67.0966,66.9172,66.9172,24133.0
2020-10-09 12:40:00,82.07,82.1,81.78,81.78,26310.0,66.9172,66.9417,66.6807,66.6807,26310.0
2020-10-09 12:50:00,81.8,81.87,81.49,81.55,57392.0,66.697,66.7541,66.4443,66.4932,57392.0
2020-10-09 13:00:00,81.55,81.82,81.52,81.82,42818.0,66.4932,66.7134,66.4687,66.7134,42818.0
2020-10-09 13:10:00,81.81,81.84,81.68,81.69,27944.0,66.7052,66.7297,66.5992,66.6074,27944.0
2020-10-09 13:20:00,81.7,81.72,81.55,81.62,35386.0,66.6155,66.6318,66.4932,66.5503,35386.0
2020-10-09 13:30:00,81.62,81.71,81.56,81.64,39651.0,66.5503,66.6237,66.5014,66.5666,39651.0
2020-10-09 13:40:00,81.65,81.67,81.53,81.62,25173.0,66.5747,66.591,66.4769,66.5503,25173.0
2020-10-09 13:50:00,81.62,81.7,81.6,81.69,38172.0,66.5503,66.6155,66.534,66.6074,38172.0
2020-10-09 14:00:00,81.68,81.7,81.61,81.62,33391.0,66.5992,66.6155,66.5421,66.5503,33391.0
2020-10-09 14:10:00,81.62,81.65,81.47,81.49,38120.0,66.5503,66.5747,66.428,66.4443,38120.0
2020-10-09 14:20:00,81.49,81.51,81.39,81.48,45056.0,66.4443,66.4606,66.3627,66.4361,45056.0
2020-10-09 14:30:00,81.49,81.56,81.45,81.54,44199.0,66.4443,66.5014,66.4117,66.4851,44199.0
2020-10-09 14:40:00,81.5,81.65,81.48,81.65,35787.0,66.4524,66.5747,66.4361,66.5747,35787.0
2020-10-09 14:50:00,81.66,81.77,81.64,81.76,28127.0,66.5829,66.6726,66.5666,66.6644,28127.0
2020-10-09 15:00:00,81.76,81.8,81.72,81.77,32192.0,66.6644,66.697,66.6318,66.6726,32192.0
2020-10-09 15:10:00,81.76,81.91,81.75,81.81,50827.0,66.6644,66.7867,66.6563,66.7052,50827.0
2020-10-09 15:20:00,81.81,81.97,81.73,81.96,87317.0,66.7052,66.8357,66.64,66.8275,87317.0
2020-10-09 15:30:00,81.96,82.03,81.83,81.85,67676.0,66.8275,66.8846,66.7215,66.7378,67676.0
2020-10-09 15:40:00,81.85,81.9,81.78,81.83,75306.0,66.7378,66.7786,66.6807,66.7215,75306.0
2020-10-09 15:50:00,81.88,81.91,81.72,81.78,200560.0,66.7623,66.7867,66.6318,66.6807,200560.0
2020-10-12 09:30:00,81.78,82.47,81.7,82.41,101968.0,66.6807,67.2433,66.6155,67.1944,101968.0
2020-10-12 09:40:00,82.41,82.6,82.3,82.43,33638.0,67.1944,67.3493,67.1047,67.2107,33638.0
2020-10-12 09:50:00,82.5,82.54,82.33,82.44,33280.0,67.2678,67.3004,67.1292,67.2189,33280.0
2020-10-12 10:00:00,82.44,82.65,82.38,82.39,41464.0,67.2189,67.3901,67.17,67.1781,41464.0
2020-10-12 10:10:00,82.39,82.49,82.28,82.4,27814.0,67.1781,67.2596,67.0884,67.1863,27814.0
2020-10-12 10:20:00,82.36,82.68,82.36,82.58,21653.0,67.1537,67.4146,67.1537,67.333,21653.0
2020-10-12 10:30:00,82.56,82.75,82.51,82.71,23320.0,67.3167,67.4716,67.276,67.439,23320.0
2020-10-12 10:40:00,82.71,82.77,82.63,82.69,36876.0,67.439,67.488,67.3738,67.4227,36876.0
2020-10-12 10:50:00,82.7,82.72,82.56,82.57,19898.0,67.4309,67.4472,67.3167,67.3249,19898.0
2020-10-12 11:00:00,82.58,82.72,82.58,82.72,15628.0,67.333,67.4472,67.333,67.4472,15628.0
2020-10-12 11:10:00,82.7,82.84,82.68,82.77,24357.0,67.4309,67.545,67.4146,67.488,24357.0
2020-10-12 11:20:00,82.78,82.89,82.71,82.79,32926.0,67.4961,67.5858,67.439,67.5043,32926.0
2020-10-12 11:30:00,82.81,82.83,82.69,82.77,33440.0,67.5206,67.5369,67.4227,67.488,33440.0
2020-10-12 11:40:00,82.78,82.84,82.76,82.84,26536.0,67.4961,67.545,67.4798,67.545,26536.0
2020-10-12 11:50:00,82.85,82.93,82.84,82.84,20865.0,67.5532,67.6184,67.545,67.545,20865.0
2020-10-12 12:00:00,82.87,82.89,82.68,82.75,34148.0,67.5695,67.5858,67.4146,67.4716,34148.0
2020-10-12 12:10:00,82.74,82.8,82.63,82.65,20933.0,67.4635,67.5124,67.3738,67.3901,20933.0
2020-10-12 12:20:00,82.64,82.76,82.63,82.72,17418.0,67.382,67.4798,67.3738,67.4472,17418.0
2020-10-12 12:30:00,82.72,82.85,82.67,82.75,15560.0,67.4472,67.5532,67.4064,67.4716,15560.0
2020-10-12 12:40:00,82.74,82.8,82.67,82.71,24119.0,67.4635,67.5124,67.4064,67.439,24119.0
2020-10-12 12:50:00,82.71,82.72,82.62,82.66,18484.0,67.439,67.4472,67.3656,67.3983,18484.0
2020-10-12 13:00:00,82.65,82.71,82.6,82.69,16755.0,67.3901,67.439,67.3493,67.4227,16755.0
2020-10-12 13:10:00,82.69,82.81,82.67,82.81,30545.0,67.4227,67.5206,67.4064,67.5206,30545.0
2020-10-12 13:20:00,82.81,82.87,82.79,82.87,20190.0,67.5206,67.5695,67.5043,67.5695,20190.0
2020-10-12 13:30:00,82.87,82.95,82.73,82.74,27358.0,67.5695,67.6347,67.4553,67.4635,27358.0
2020-10-12 13:40:00,82.74,82.8,82.69,82.77,22461.0,67.4635,67.5124,67.4227,67.488,22461.0
2020-10-12 13:50:00,82.77,82.87,82.71,82.86,32715.0,67.488,67.5695,67.439,67.5613,32715.0
2020-10-12 14:00:00,82.87,82.87,82.74,82.79,37178.0,67.5695,67.5695,67.4635,67.5043,37178.0
2020-10-12 14:10:00,82.79,82.96,82.74,82.95,39702.0,67.5043,67.6429,67.4635,67.6347,39702.0
2020-10-12 14:20:00,82.95,82.96,82.79,82.9,49664.0,67.6347,67.6429,67.5043,67.594,49664.0
2020-10-12 14:30:00,82.9,82.92,82.75,82.87,65421.0,67.594,67.6103,67.4716,67.5695,65421.0
2020-10-12 14:40:00,82.87,82.89,82.77,82.86,45151.0,67.5695,67.5858,67.488,67.5613,45151.0
2020-10-12 14:50:00,82.85,82.99,82.77,82.95,66353.0,67.5532,67.6673,67.488,67.6347,66353.0
2020-10-12 15:00:00,82.94,82.97,82.89,82.94,25232.0,67.6266,67.651,67.5858,67.6266,25232.0
2020-10-12 15:10:00,82.94,82.97,82.87,82.91,53702.0,67.6266,67.651,67.5695,67.6021,53702.0
2020-10-12 15:20:00,82.92,82.99,82.91,82.96,45318.0,67.6103,67.6673,67.6021,67.6429,45318.0
2020-10-12 15:30:00,82.97,82.97,82.8,82.81,49746.0,67.651,67.651,67.5124,67.5206,49746.0
2020-10-12 15:40:00,82.79,82.81,82.42,82.42,49937.0,67.5043,67.5206,67.2026,67.2026,49937.0
2020-10-12 15:50:00,82.46,82.63,82.37,82.41,201113.0,67.2352,67.3738,67.1618,67.1944,201113.0
2020-10-13 09:30:00,81.93,82.0,81.57,81.82,136662.0,66.803,66.8601,66.5095,66.7134,136662.0
2020-10-13 09:40:00,81.85,81.93,81.61,81.7,58952.0,66.7378,66.803,66.5421,66.6155,58952.0
2020-10-13 09:50:00,81.69,82.04,81.68,81.83,61373.0,66.6074,66.8927,66.5992,66.7215,61373.0
2020-10-13 10:00:00,81.83,81.98,81.68,81.69,116138.0,66.7215,66.8438,66.5992,66.6074,116138.0
2020-10-13 10:10:00,81.69,81.69,81.4,81.44,50295.0,66.6074,66.6074,66.3709,66.4035,50295.0
2020-10-13 10:20:00,81.43,81.46,81.16,81.38,49328.0,66.3954,66.4198,66.1752,66.3546,49328.0
2020-10-13 10:30:00,81.38,81.38,81.07,81.16,56394.0,66.3546,66.3546,66.1018,66.1752,56394.0
2020-10-13 10:40:00,81.18,81.27,81.04,81.04,27939.0,66.1915,66.2649,66.0774,66.0774,27939.0
2020-10-13 10:50:00,81.04,81.22,81.02,81.06,87314.0,66.0774,66.2241,66.0611,66.0937,87314.0
2020-10-13 11:00:00,81.05,81.14,80.93,80.97,46761.0,66.0855,66.1589,65.9877,66.0203,46761.0
2020-10-13 11:10:00,80.97,81.18,80.95,81.04,44106.0,66.0203,66.1915,66.004,66.0774,44106.0
2020-10-13 11:20:00,81.04,81.08,80.9,80.95,33343.0,66.0774,66.11,65.9632,66.004,33343.0
2020-10-13 11:30:00,80.92,80.95,80.57,80.67,59201.0,65.9795,66.004,65.6941,65.7757,59201.0
2020-10-13 11:40:00,80.68,80.86,80.64,80.83,49644.0,65.7838,65.9306,65.7512,65.9061,49644.0
2020-10-13 11:50:00,80.85,80.97,80.82,80.83,46361.0,65.9224,66.0203,65.898,65.9061,46361.0
2020-10-13 12:00:00,80.84,80.99,80.8,80.92,57591.0,65.9143,66.0366,65.8817,65.9795,57591.0
2020-10-13 12:10:00,80.92,81.15,80.88,81.11,77207.0,65.9795,66.1671,65.9469,66.1344,77207.0
2020-10-13 12:20:00,81.09,81.14,81.03,81.11,32208.0,66.1181,66.1589,66.0692,66.1344,32208.0
2020-10-13 12:30:00,81.1,81.18,81.05,81.09,28999.0,66.1263,66.1915,66.0855,66.1181,28999.0
2020-10-13 12:40:00,81.09,81.22,81.06,81.16,39919.0,66.1181,66.2241,66.0937,66.1752,39919.0
2020-10-13 12:50:00,81.15,81.15,80.94,81.08,44602.0,66.1671,66.1671,65.9958,66.11,44602.0
2020-10-13 13:00:00,81.09,81.26,81.07,81.12,37853.0,66.1181,66.2567,66.1018,66.1426,37853.0
2020-10-13 13:10:00,81.12,81.18,80.99,81.01,38301.0,66.1426,66.1915,66.0366,66.0529,38301.0
2020-10-13 13:20:00,80.99,81.06,80.94,80.95,43108.0,66.0366,66.0937,65.9958,66.004,43108.0
2020-10-13 13:30:00,80.95,81.08,80.93,81.01,54579.0,66.004,66.11,65.9877,66.0529,54579.0
2020-10-13 13:40:00,81.03,81.3,81.02,81.3,23219.0,66.0692,66.2894,66.0611,66.2894,23219.0
2020-10-13 13:50:00,81.32,81.37,81.21,81.26,26659.0,66.3057,66.3464,66.216,66.2567,26659.0
2020-10-13 14:00:00,81.26,81.3,81.14,81.14,58513.0,66.2567,66.2894,66.1589,66.1589,58513.0
2020-10-13 14:10:00,81.15,81.32,81.08,81.28,110536.0,66.1671,66.3057,66.11,66.2731,110536.0
2020-10-13 14:20:00,81.28,81.28,80.97,81.0,82464.0,66.2731,66.2731,66.0203,66.0448,82464.0
2020-10-13 14:30:00,80.99,81.09,80.89,81.09,64370.0,66.0366,66.1181,65.9551,66.1181,64370.0
2020-10-13 14:40:00,81.09,81.12,80.96,81.08,54050.0,66.1181,66.1426,66.0121,66.11,54050.0
2020-10-13 14:50:00,81.11,81.45,81.11,81.45,72483.0,66.1344,66.4117,66.1344,66.4117,72483.0
2020-10-13 15:00:00,81.43,81.57,81.42,81.52,64473.0,66.3954,66.5095,66.3872,66.4687,64473.0
2020-10-13 15:10:00,81.53,81.75,81.48,81.67,108119.0,66.4769,66.6563,66.4361,66.591,108119.0
2020-10-13 15:20:00,81.66,81.76,81.65,81.66,42734.0,66.5829,66.6644,66.5747,66.5829,42734.0
2020-10-13 15:30:00,81.67,81.73,81.64,81.71,58794.0,66.591,66.64,66.5666,66.6237,58794.0
2020-10-13 15:40:00,81.69,81.85,81.68,81.8,105474.0,66.6074,66.7378,66.5992,66.697,105474.0
2020-10-13 15:50:00,81.83,82.05,81.56,81.58,225736.0,66.7215,66.9009,66.5014,66.5177,225736.0
2020-10-14 09:30:00,81.88,81.88,81.17,81.35,56440.0,66.7623,66.7623,66.1834,66.3301,56440.0
2020-10-14 09:40:00,81.3,81.85,81.3,81.85,28491.0,66.2894,66.7378,66.2894,66.7378,28491.0
2020-10-14 09:50:00,81.84,82.0,81.65,81.68,42310.0,66.7297,66.8601,66.5747,66.5992,42310.0
2020-10-14 10:00:00,81.66,81.79,81.63,81.63,27576.0,66.5829,66.6889,66.5584,66.5584,27576.0
2020-10-14 10:10:00,81.61,81.74,81.59,81.66,17522.0,66.5421,66.6481,66.5258,66.5829,17522.0
2020-10-14 10:20:00,81.66,81.84,81.58,81.59,28227.0,66.5829,66.7297,66.5177,66.5258,28227.0
2020-10-14 10:30:00,81.63,81.75,81.62,81.69,16448.0,66.5584,66.6563,66.5503,66.6074,16448.0
2020-10-14 10:40:00,81.68,81.77,81.53,81.74,16353.0,66.5992,66.6726,66.4769,66.6481,16353.0
2020-10-14 10:50:00,81.7,81.71,81.5,81.52,29423.0,66.6155,66.6237,66.4524,66.4687,29423.0
2020-10-14 11:00:00,81.52,81.53,81.43,81.5,20610.0,66.4687,66.4769,66.3954,66.4524,20610.0
2020-10-14 11:10:00,81.5,81.56,81.45,81.48,20556.0,66.4524,66.5014,66.4117,66.4361,20556.0
2020-10-14 11:20:00,81.48,81.58,81.34,81.51,27226.0,66.4361,66.5177,66.322,66.4606,27226.0
2020-10-14 11:30:00,81.51,81.59,81.45,81.55,19337.0,66.4606,66.5258,66.4117,66.4932,19337.0
2020-10-14 11:40:00,81.53,81.71,81.46,81.5,36837.0,66.4769,66.6237,66.4198,66.4524,36837.0
2020-10-14 11:50:00,81.51,81.51,81.28,81.38,20913.0,66.4606,66.4606,66.2731,66.3546,20913.0
2020-10-14 12:00:00,81.4,81.62,81.36,81.54,25051.0,66.3709,66.5503,66.3383,66.4851,25051.0
2020-10-14 12:10:00,81.55,81.55,81.31,81.34,16153.0,66.4932,66.4932,66.2975,66.322,16153.0
2020-10-14 12:20:00,81.36,81.52,81.33,81.49,15573.0,66.3383,66.4687,66.3138,66.4443,15573.0
2020-10-14 12:30:00,81.46,81.56,81.29,81.31,23061.0,66.4198,66.5014,66.2812,66.2975,23061.0
2020-10-14 12:40:00,81.34,81.34,81.11,81.11,17276.0,66.322,66.322,66.1344,66.1344,17276.0
2020-10-14 12:50:00,81.12,81.23,81.11,81.14,19489.0,66.1426,66.2323,66.1344,66.1589,19489.0
2020-10-14 13:00:00,81.13,81.23,81.1,81.19,16718.0,66.1508,66.2323,66.1263,66.1997,16718.0
2020-10-14 13:10:00,81.2,81.28,81.2,81.26,18161.0,66.2078,66.2731,66.2078,66.2567,18161.0
2020-10-14 13:20:00,81.25,81.25,81.11,81.14,18476.0,66.2486,66.2486,66.1344,66.1589,18476.0
2020-10-14 13:30:00,81.16,81.17,80.97,80.97,26972.0,66.1752,66.1834,66.0203,66.0203,26972.0
2020-10-14 13:40:00,81.0,81.03,80.93,80.94,18664.0,66.0448,66.0692,65.9877,65.9958,18664.0
2020-10-14 13:50:00,80.95,81.04,80.94,81.01,17354.0,66.004,66.0774,65.9958,66.0529,17354.0
2020-10-14 14:00:00,81.01,81.06,80.94,81.05,12549.0,66.0529,66.0937,65.9958,66.0855,12549.0
2020-10-14 14:10:00,81.02,81.13,81.01,81.08,15337.0,66.0611,66.1508,66.0529,66.11,15337.0
2020-10-14 14:20:00,81.07,81.14,80.99,81.04,18536.0,66.1018,66.1589,66.0366,66.0774,18536.0
2020-10-14 14:30:00,81.01,81.04,80.83,80.84,15733.0,66.0529,66.0774,65.9061,65.9143,15733.0
2020-10-14 14:40:00,80.85,80.98,80.84,80.96,16255.0,65.9224,66.0284,65.9143,66.0121,16255.0
2020-10-14 14:50:00,80.97,81.1,80.97,81.06,17171.0,66.0203,66.1263,66.0203,66.0937,17171.0
2020-10-14 15:00:00,81.04,81.35,81.04,81.27,25966.0,66.0774,66.3301,66.0774,66.2649,25966.0
2020-10-14 15:10:00,81.28,81.35,81.24,81.24,25363.0,66.2731,66.3301,66.2404,66.2404,25363.0
2020-10-14 15:20:00,81.25,81.27,81.09,81.18,50471.0,66.2486,66.2649,66.1181,66.1915,50471.0
2020-10-14 15:30:00,81.17,81.27,81.1,81.12,43482.0,66.1834,66.2649,66.1263,66.1426,43482.0
2020-10-14 15:40:00,81.12,81.24,81.11,81.13,53153.0,66.1426,66.2404,66.1344,66.1508,53153.0
2020-10-14 15:50:00,81.13,81.27,81.04,81.06,218481.0,66.1508,66.2649,66.0774,66.0937,218481.0
2020-10-15 09:30:00,80.09,80.53,79.91,79.95,113055.0,65.3028,65.6615,65.156,65.1886,113055.0
2020-10-15 09:40:00,79.95,80.43,79.85,80.43,131118.0,65.1886,65.58,65.1071,65.58,131118.0
2020-10-15 09:50:00,80.44,80.45,80.13,80.25,87902.0,65.5881,65.5963,65.3354,65.4332,87902.0
2020-10-15 10:00:00,80.25,80.38,80.13,80.26,107211.0,65.4332,65.5392,65.3354,65.4414,107211.0
2020-10-15 10:10:00,80.27,80.56,80.15,80.45,40610.0,65.4495,65.686,65.3517,65.5963,40610.0
2020-10-15 10:20:00,80.42,80.59,80.4,80.51,32441.0,65.5718,65.7105,65.5555,65.6452,32441.0
2020-10-15 10:30:00,80.53,80.59,80.44,80.58,24920.0,65.6615,65.7105,65.5881,65.7023,24920.0
2020-10-15 10:40:00,80.56,80.57,80.16,80.16,38827.0,65.686,65.6941,65.3598,65.3598,38827.0
2020-10-15 10:50:00,80.19,80.37,80.16,80.37,32052.0,65.3843,65.5311,65.3598,65.5311,32052.0
2020-10-15 11:00:00,80.35,80.59,80.33,80.56,38054.0,65.5148,65.7105,65.4985,65.686,38054.0
2020-10-15 11:10:00,80.56,80.68,80.5,80.51,50780.0,65.686,65.7838,65.6371,65.6452,50780.0
2020-10-15 11:20:00,80.51,80.52,80.37,80.44,38679.0,65.6452,65.6534,65.5311,65.5881,38679.0
2020-10-15 11:30:00,80.45,80.46,80.1,80.1,38327.0,65.5963,65.6045,65.3109,65.3109,38327.0
2020-10-15 11:40:00,80.09,80.37,80.09,80.36,36854.0,65.3028,65.5311,65.3028,65.5229,36854.0
2020-10-15 11:50:00,80.36,80.53,80.3,80.39,23646.0,65.5229,65.6615,65.474,65.5474,23646.0
2020-10-15 12:00:00,80.4,80.55,80.36,80.53,42942.0,65.5555,65.6778,65.5229,65.6615,42942.0
2020-10-15 12:10:00,80.53,80.63,80.53,80.54,33293.0,65.6615,65.7431,65.6615,65.6697,33293.0
2020-10-15 12:20:00,80.54,80.64,80.51,80.59,46621.0,65.6697,65.7512,65.6452,65.7105,46621.0
2020-10-15 12:30:00,80.58,80.72,80.56,80.61,51808.0,65.7023,65.8164,65.686,65.7268,51808.0
2020-10-15 12:40:00,80.59,80.69,80.56,80.65,70527.0,65.7105,65.792,65.686,65.7594,70527.0
2020-10-15 12:50:00,80.65,80.8,80.61,80.75,45503.0,65.7594,65.8817,65.7268,65.8409,45503.0
2020-10-15 13:00:00,80.75,80.79,80.71,80.78,35128.0,65.8409,65.8735,65.8083,65.8654,35128.0
2020-10-15 13:10:00,80.79,80.98,80.78,80.94,39568.0,65.8735,66.0284,65.8654,65.9958,39568.0
2020-10-15 13:20:00,80.94,81.1,80.92,81.06,25715.0,65.9958,66.1263,65.9795,66.0937,25715.0
2020-10-15 13:30:00,81.05,81.21,81.05,81.11,26308.0,66.0855,66.216,66.0855,66.1344,26308.0
2020-10-15 13:40:00,81.12,81.16,81.04,81.15,18604.0,66.1426,66.1752,66.0774,66.1671,18604.0
2020-10-15 13:50:00,81.14,81.14,81.02,81.05,24038.0,66.1589,66.1589,66.0611,66.0855,24038.0
2020-10-15 14:00:00,81.06,81.27,81.05,81.23,21853.0,66.0937,66.2649,66.0855,66.2323,21853.0
2020-10-15 14:10:00,81.25,81.28,81.2,81.22,26349.0,66.2486,66.2731,66.2078,66.2241,26349.0
2020-10-15 14:20:00,81.22,81.26,81.16,81.21,25883.0,66.2241,66.2567,66.1752,66.216,25883.0
2020-10-15 14:30:00,81.2,81.23,81.12,81.15,26948.0,66.2078,66.2323,66.1426,66.1671,26948.0
2020-10-15 14:40:00,81.15,81.15,81.08,81.14,30968.0,66.1671,66.1671,66.11,66.1589,30968.0
2020-10-15 14:50:00,81.14,81.24,81.14,81.19,33007.0,66.1589,66.2404,66.1589,66.1997,33007.0
2020-10-15 15:00:00,81.18,81.2,81.06,81.06,34911.0,66.1915,66.2078,66.0937,66.0937,34911.0
2020-10-15 15:10:00,81.06,81.08,80.88,80.92,40307.0,66.0937,66.11,65.9469,65.9795,40307.0
2020-10-15 15:20:00,80.92,81.1,80.88,81.06,41160.0,65.9795,66.1263,65.9469,66.0937,41160.0
2020-10-15 15:30:00,81.06,81.14,81.01,81.13,45875.0,66.0937,66.1589,66.0529,66.1508,45875.0
2020-10-15 15:40:00,81.13,81.22,80.92,80.98,78244.0,66.1508,66.2241,65.9795,66.0284,78244.0
2020-10-15 15:50:00,80.95,81.05,80.72,80.82,264473.0,66.004,66.0855,65.8164,65.898,264473.0
2020-10-16 09:30:00,81.0,81.33,81.0,81.19,229604.0,66.0448,66.3138,66.0448,66.1997,229604.0
2020-10-16 09:40:00,81.21,81.5,81.19,81.41,38849.0,66.216,66.4524,66.1997,66.3791,38849.0
2020-10-16 09:50:00,81.41,81.71,81.39,81.52,47465.0,66.3791,66.6237,66.3627,66.4687,47465.0
2020-10-16 10:00:00,81.53,81.72,81.45,81.71,57116.0,66.4769,66.6318,66.4117,66.6237,57116.0
2020-10-16 10:10:00,81.74,81.74,81.29,81.33,51716.0,66.6481,66.6481,66.2812,66.3138,51716.0
2020-10-16 10:20:00,81.33,81.33,81.12,81.28,41617.0,66.3138,66.3138,66.1426,66.2731,41617.0
2020-10-16 10:30:00,81.28,81.32,81.07,81.1,56330.0,66.2731,66.3057,66.1018,66.1263,56330.0
2020-10-16 10:40:00,81.1,81.41,81.03,81.41,55616.0,66.1263,66.3791,66.0692,66.3791,55616.0
2020-10-16 10:50:00,81.39,81.65,81.34,81.54,55730.0,66.3627,66.5747,66.322,66.4851,55730.0
2020-10-16 11:00:00,81.52,81.84,81.51,81.84,75559.0,66.4687,66.7297,66.4606,66.7297,75559.0
2020-10-16 11:10:00,81.84,81.98,81.71,81.93,141453.0,66.7297,66.8438,66.6237,66.803,141453.0
2020-10-16 11:20:00,81.92,82.04,81.82,82.01,48163.0,66.7949,66.8927,66.7134,66.8683,48163.0
2020-10-16 11:30:00,81.99,82.07,81.93,81.98,26483.0,66.852,66.9172,66.803,66.8438,26483.0
2020-10-16 11:40:00,81.99,82.02,81.9,82.02,27579.0,66.852,66.8764,66.7786,66.8764,27579.0
2020-10-16 11:50:00,82.02,82.02,81.87,81.87,30950.0,66.8764,66.8764,66.7541,66.7541,30950.0
2020-10-16 12:00:00,81.88,81.9,81.79,81.87,27614.0,66.7623,66.7786,66.6889,66.7541,27614.0
2020-10-16 12:10:00,81.87,81.87,81.71,81.81,28233.0,66.7541,66.7541,66.6237,66.7052,28233.0
2020-10-16 12:20:00,81.81,81.84,81.67,81.82,34573.0,66.7052,66.7297,66.591,66.7134,34573.0
2020-10-16 12:30:00,81.79,82.02,81.77,82.02,29279.0,66.6889,66.8764,66.6726,66.8764,29279.0
2020-10-16 12:40:00,82.02,82.06,81.93,81.98,32484.0,66.8764,66.909,66.803,66.8438,32484.0
2020-10-16 12:50:00,82.0,82.21,82.0,82.2,22375.0,66.8601,67.0313,66.8601,67.0232,22375.0
2020-10-16 13:00:00,82.2,82.23,82.11,82.19,23266.0,67.0232,67.0477,66.9498,67.015,23266.0
2020-10-16 13:10:00,82.2,82.21,82.07,82.09,33145.0,67.0232,67.0313,66.9172,66.9335,33145.0
2020-10-16 13:20:00,82.1,82.18,82.09,82.11,34131.0,66.9417,67.0069,66.9335,66.9498,34131.0
2020-10-16 13:30:00,82.09,82.15,81.98,82.13,43667.0,66.9335,66.9824,66.8438,66.9661,43667.0
2020-10-16 13:40:00,82.13,82.15,82.07,82.14,33370.0,66.9661,66.9824,66.9172,66.9743,33370.0
2020-10-16 13:50:00,82.14,82.17,82.08,82.12,47107.0,66.9743,66.9987,66.9253,66.958,47107.0
2020-10-16 14:00:00,82.12,82.13,81.91,81.92,29764.0,66.958,66.9661,66.7867,66.7949,29764.0
2020-10-16 14:10:00,81.93,81.98,81.87,81.88,28667.0,66.803,66.8438,66.7541,66.7623,28667.0
2020-10-16 14:20:00,81.87,81.89,81.81,81.86,25266.0,66.7541,66.7704,66.7052,66.746,25266.0
2020-10-16 14:30:00,81.87,81.89,81.81,81.81,27497.0,66.7541,66.7704,66.7052,66.7052,27497.0
2020-10-16 14:40:00,81.81,81.85,81.75,81.83,35898.0,66.7052,66.7378,66.6563,66.7215,35898.0
2020-10-16 14:50:00,81.83,81.95,81.82,81.93,49875.0,66.7215,66.8194,66.7134,66.803,49875.0
2020-10-16 15:00:00,81.94,81.94,81.85,81.89,45151.0,66.8112,66.8112,66.7378,66.7704,45151.0
2020-10-16 15:10:00,81.85,81.86,81.76,81.79,28879.0,66.7378,66.746,66.6644,66.6889,28879.0
2020-10-16 15:20:00,81.79,81.84,81.75,81.84,42181.0,66.6889,66.7297,66.6563,66.7297,42181.0
2020-10-16 15:30:00,81.84,81.85,81.75,81.78,60711.0,66.7297,66.7378,66.6563,66.6807,60711.0
2020-10-16 15:40:00,81.8,81.8,81.47,81.54,164643.0,66.697,66.697,66.428,66.4851,164643.0
2020-10-16 15:50:00,81.54,81.63,81.39,81.41,262526.0,66.4851,66.5584,66.3627,66.3791,262526.0
2020-10-19 09:30:00,81.64,81.88,81.27,81.77,68704.0,66.5666,66.7623,66.2649,66.6726,68704.0
2020-10-19 09:40:00,81.74,81.84,81.55,81.79,45602.0,66.6481,66.7297,66.4932,66.6889,45602.0
2020-10-19 09:50:00,81.81,81.99,81.67,81.81,48438.0,66.7052,66.852,66.591,66.7052,48438.0
2020-10-19 10:00:00,81.77,81.79,81.59,81.68,58985.0,66.6726,66.6889,66.5258,66.5992,58985.0
2020-10-19 10:10:00,81.69,81.75,81.57,81.74,40108.0,66.6074,66.6563,66.5095,66.6481,40108.0
2020-10-19 10:20:00,81.74,81.93,81.74,81.93,21875.0,66.6481,66.803,66.6481,66.803,21875.0
2020-10-19 10:30:00,81.91,81.97,81.85,81.85,27406.0,66.7867,66.8357,66.7378,66.7378,27406.0
2020-10-19 10:40:00,81.85,81.95,81.49,81.53,25574.0,66.7378,66.8194,66.4443,66.4769,25574.0
2020-10-19 10:50:00,81.53,81.66,81.49,81.51,26817.0,66.4769,66.5829,66.4443,66.4606,26817.0
2020-10-19 11:00:00,81.5,81.5,81.29,81.41,28716.0,66.4524,66.4524,66.2812,66.3791,28716.0
2020-10-19 11:10:00,81.42,81.44,81.25,81.25,26440.0,66.3872,66.4035,66.2486,66.2486,26440.0
2020-10-19 11:20:00,81.25,81.25,80.98,81.23,41602.0,66.2486,66.2486,66.0284,66.2323,41602.0
2020-10-19 11:30:00,81.2,81.29,81.11,81.27,25863.0,66.2078,66.2812,66.1344,66.2649,25863.0
2020-10-19 11:40:00,81.27,81.34,81.23,81.28,18276.0,66.2649,66.322,66.2323,66.2731,18276.0
2020-10-19 11:50:00,81.29,81.36,81.23,81.35,18918.0,66.2812,66.3383,66.2323,66.3301,18918.0
2020-10-19 12:00:00,81.34,81.35,81.23,81.28,18259.0,66.322,66.3301,66.2323,66.2731,18259.0
2020-10-19 12:10:00,81.29,81.33,81.09,81.12,14365.0,66.2812,66.3138,66.1181,66.1426,14365.0
2020-10-19 12:20:00,81.14,81.19,81.08,81.14,14745.0,66.1589,66.1997,66.11,66.1589,14745.0
2020-10-19 12:30:00,81.12,81.2,81.08,81.13,15506.0,66.1426,66.2078,66.11,66.1508,15506.0
2020-10-19 12:40:00,81.13,81.25,81.13,81.25,18067.0,66.1508,66.2486,66.1508,66.2486,18067.0
2020-10-19 12:50:00,81.24,81.37,81.17,81.3,31945.0,66.2404,66.3464,66.1834,66.2894,31945.0
2020-10-19 13:00:00,81.28,81.29,81.15,81.2,30709.0,66.2731,66.2812,66.1671,66.2078,30709.0
2020-10-19 13:10:00,81.19,81.22,81.13,81.17,16275.0,66.1997,66.2241,66.1508,66.1834,16275.0
2020-10-19 13:20:00,81.17,81.26,81.16,81.22,20610.0,66.1834,66.2567,66.1752,66.2241,20610.0
2020-10-19 13:30:00,81.22,81.23,81.05,81.08,27612.0,66.2241,66.2323,66.0855,66.11,27612.0
2020-10-19 13:40:00,81.07,81.14,81.03,81.11,31884.0,66.1018,66.1589,66.0692,66.1344,31884.0
2020-10-19 13:50:00,81.09,81.16,81.05,81.07,24343.0,66.1181,66.1752,66.0855,66.1018,24343.0
2020-10-19 14:00:00,81.05,81.1,80.93,81.09,41905.0,66.0855,66.1263,65.9877,66.1181,41905.0
2020-10-19 14:10:00,81.09,81.24,81.06,81.19,30080.0,66.1181,66.2404,66.0937,66.1997,30080.0
2020-10-19 14:20:00,81.19,81.25,81.15,81.18,16710.0,66.1997,66.2486,66.1671,66.1915,16710.0
2020-10-19 14:30:00,81.15,81.16,80.92,80.92,25671.0,66.1671,66.1752,65.9795,65.9795,25671.0
2020-10-19 14:40:00,80.93,81.02,80.8,80.83,31881.0,65.9877,66.0611,65.8817,65.9061,31881.0
2020-10-19 14:50:00,80.8,80.85,80.69,80.74,49201.0,65.8817,65.9224,65.792,65.8328,49201.0
2020-10-19 15:00:00,80.76,80.9,80.65,80.89,39363.0,65.8491,65.9632,65.7594,65.9551,39363.0
2020-10-19 15:10:00,80.87,81.09,80.87,80.95,48948.0,65.9388,66.1181,65.9388,66.004,48948.0
2020-10-19 15:20:00,80.93,81.08,80.92,81.06,63268.0,65.9877,66.11,65.9795,66.0937,63268.0
2020-10-19 15:30:00,81.06,81.25,81.05,81.24,85875.0,66.0937,66.2486,66.0855,66.2404,85875.0
2020-10-19 15:40:00,81.23,81.23,80.87,80.9,145303.0,66.2323,66.2323,65.9388,65.9632,145303.0
2020-10-19 15:50:00,80.89,81.07,80.8,80.91,179246.0,65.9551,66.1018,65.8817,65.9714,179246.0
2020-10-20 09:30:00,81.47,81.59,80.72,81.31,96640.0,66.428,66.5258,65.8164,66.2975,96640.0
2020-10-20 09:40:00,81.31,81.53,81.09,81.15,43459.0,66.2975,66.4769,66.1181,66.1671,43459.0
2020-10-20 09:50:00,81.15,81.19,80.92,81.14,29380.0,66.1671,66.1997,65.9795,66.1589,29380.0
2020-10-20 10:00:00,81.18,81.34,81.13,81.19,63976.0,66.1915,66.322,66.1508,66.1997,63976.0
2020-10-20 10:10:00,81.19,81.19,80.94,81.08,52917.0,66.1997,66.1997,65.9958,66.11,52917.0
2020-10-20 10:20:00,81.09,81.31,81.01,81.28,47263.0,66.1181,66.2975,66.0529,66.2731,47263.0
2020-10-20 10:30:00,81.29,81.46,81.25,81.4,314902.0,66.2812,66.4198,66.2486,66.3709,314902.0
2020-10-20 10:40:00,81.39,81.75,81.36,81.68,45219.0,66.3627,66.6563,66.3383,66.5992,45219.0
2020-10-20 10:50:00,81.71,81.85,81.49,81.5,27992.0,66.6237,66.7378,66.4443,66.4524,27992.0
2020-10-20 11:00:00,81.52,81.54,81.35,81.38,32744.0,66.4687,66.4851,66.3301,66.3546,32744.0
2020-10-20 11:10:00,81.38,81.4,81.21,81.24,34554.0,66.3546,66.3709,66.216,66.2404,34554.0
2020-10-20 11:20:00,81.24,81.24,81.12,81.18,29358.0,66.2404,66.2404,66.1426,66.1915,29358.0
2020-10-20 11:30:00,81.19,81.2,81.12,81.13,29107.0,66.1997,66.2078,66.1426,66.1508,29107.0
2020-10-20 11:40:00,81.15,81.34,81.13,81.33,26097.0,66.1671,66.322,66.1508,66.3138,26097.0
2020-10-20 11:50:00,81.33,81.44,81.32,81.4,24813.0,66.3138,66.4035,66.3057,66.3709,24813.0
2020-10-20 12:00:00,81.4,81.41,81.25,81.25,54544.0,66.3709,66.3791,66.2486,66.2486,54544.0
2020-10-20 12:10:00,81.25,81.42,81.25,81.35,22741.0,66.2486,66.3872,66.2486,66.3301,22741.0
2020-10-20 12:20:00,81.35,81.38,81.25,81.28,17434.0,66.3301,66.3546,66.2486,66.2731,17434.0
2020-10-20 12:30:00,81.27,81.49,81.26,81.41,30645.0,66.2649,66.4443,66.2567,66.3791,30645.0
2020-10-20 12:40:00,81.4,81.55,81.39,81.47,19546.0,66.3709,66.4932,66.3627,66.428,19546.0
2020-10-20 12:50:00,81.45,81.46,81.38,81.45,26098.0,66.4117,66.4198,66.3546,66.4117,26098.0
2020-10-20 13:00:00,81.45,81.46,81.35,81.35,28501.0,66.4117,66.4198,66.3301,66.3301,28501.0
2020-10-20 13:10:00,81.36,81.46,81.32,81.43,38234.0,66.3383,66.4198,66.3057,66.3954,38234.0
2020-10-20 13:20:00,81.45,81.59,81.44,81.5,54943.0,66.4117,66.5258,66.4035,66.4524,54943.0
2020-10-20 13:30:00,81.51,81.63,81.4,81.41,63756.0,66.4606,66.5584,66.3709,66.3791,63756.0
2020-10-20 13:40:00,81.41,81.53,81.41,81.47,38058.0,66.3791,66.4769,66.3791,66.428,38058.0
2020-10-20 13:50:00,81.46,81.55,81.35,81.42,28833.0,66.4198,66.4932,66.3301,66.3872,28833.0
2020-10-20 14:00:00,81.4,81.51,81.32,81.48,26814.0,66.3709,66.4606,66.3057,66.4361,26814.0
2020-10-20 14:10:00,81.47,81.64,81.44,81.64,20428.0,66.428,66.5666,66.4035,66.5666,20428.0
2020-10-20 14:20:00,81.65,81.69,81.55,81.57,24063.0,66.5747,66.6074,66.4932,66.5095,24063.0
2020-10-20 14:30:00,81.57,81.67,81.5,81.53,26685.0,66.5095,66.591,66.4524,66.4769,26685.0
2020-10-20 14:40:00,81.54,81.57,81.38,81.43,28405.0,66.4851,66.5095,66.3546,66.3954,28405.0
2020-10-20 14:50:00,81.43,81.52,81.36,81.5,30785.0,66.3954,66.4687,66.3383,66.4524,30785.0
2020-10-20 15:00:00,81.52,81.52,81.15,81.19,33146.0,66.4687,66.4687,66.1671,66.1997,33146.0
2020-10-20 15:10:00,81.16,81.17,80.88,81.04,53607.0,66.1752,66.1834,65.9469,66.0774,53607.0
2020-10-20 15:20:00,81.0,81.3,80.93,81.29,50255.0,66.0448,66.2894,65.9877,66.2812,50255.0
2020-10-20 15:30:00,81.31,81.32,81.0,81.2,55908.0,66.2975,66.3057,66.0448,66.2078,55908.0
2020-10-20 15:40:00,81.22,81.42,81.16,81.37,69377.0,66.2241,66.3872,66.1752,66.3464,69377.0
2020-10-20 15:50:00,81.4,81.48,81.09,81.11,192563.0,66.3709,66.4361,66.1181,66.1344,192563.0
2020-10-21 09:30:00,81.2,81.2,80.63,80.67,72908.0,66.2078,66.2078,65.7431,65.7757,72908.0
2020-10-21 09:40:00,80.67,81.1,80.67,81.03,25038.0,65.7757,66.1263,65.7757,66.0692,25038.0
2020-10-21 09:50:00,81.06,81.13,80.98,81.01,21395.0,66.0937,66.1508,66.0284,66.0529,21395.0
2020-10-21 10:00:00,81.01,81.22,80.95,81.14,26039.0,66.0529,66.2241,66.004,66.1589,26039.0
2020-10-21 10:10:00,81.13,81.16,80.82,80.94,44756.0,66.1508,66.1752,65.898,65.9958,44756.0
2020-10-21 10:20:00,80.95,81.06,80.83,80.92,28010.0,66.004,66.0937,65.9061,65.9795,28010.0
2020-10-21 10:30:00,80.9,81.01,80.85,81.01,13436.0,65.9632,66.0529,65.9224,66.0529,13436.0
2020-10-21 10:40:00,80.98,81.18,80.96,81.18,16170.0,66.0284,66.1915,66.0121,66.1915,16170.0
2020-10-21 10:50:00,81.15,81.3,81.08,81.12,35344.0,66.1671,66.2894,66.11,66.1426,35344.0
2020-10-21 11:00:00,81.11,81.11,80.87,80.87,18370.0,66.1344,66.1344,65.9388,65.9388,18370.0
2020-10-21 11:10:00,80.85,80.89,80.71,80.81,28515.0,65.9224,65.9551,65.8083,65.8898,28515.0
2020-10-21 11:20:00,80.81,80.85,80.71,80.78,17938.0,65.8898,65.9224,65.8083,65.8654,17938.0
2020-10-21 11:30:00,80.74,80.85,80.71,80.8,23267.0,65.8328,65.9224,65.8083,65.8817,23267.0
2020-10-21 11:40:00,80.79,80.81,80.71,80.73,20830.0,65.8735,65.8898,65.8083,65.8246,20830.0
2020-10-21 11:50:00,80.74,80.74,80.61,80.63,38559.0,65.8328,65.8328,65.7268,65.7431,38559.0
2020-10-21 12:00:00,80.62,80.65,80.46,80.51,32035.0,65.7349,65.7594,65.6045,65.6452,32035.0
2020-10-21 12:10:00,80.49,80.53,80.37,80.41,29480.0,65.6289,65.6615,65.5311,65.5637,29480.0
2020-10-21 12:20:00,80.4,80.76,80.4,80.46,52517.0,65.5555,65.8491,65.5555,65.6045,52517.0
2020-10-21 12:30:00,80.45,80.49,80.24,80.32,49037.0,65.5963,65.6289,65.4251,65.4903,49037.0
2020-10-21 12:40:00,80.3,80.36,80.2,80.22,67937.0,65.474,65.5229,65.3925,65.4088,67937.0
2020-10-21 12:50:00,80.23,80.28,80.14,80.22,42201.0,65.4169,65.4577,65.3435,65.4088,42201.0
2020-10-21 13:00:00,80.21,80.44,80.21,80.37,43261.0,65.4006,65.5881,65.4006,65.5311,43261.0
2020-10-21 13:10:00,80.38,80.55,80.37,80.46,101011.0,65.5392,65.6778,65.5311,65.6045,101011.0
2020-10-21 13:20:00,80.47,80.53,80.4,80.47,137216.0,65.6126,65.6615,65.5555,65.6126,137216.0
2020-10-21 13:30:00,80.48,80.49,80.31,80.32,66094.0,65.6208,65.6289,65.4821,65.4903,66094.0
2020-10-21 13:40:00,80.31,80.39,80.29,80.31,35026.0,65.4821,65.5474,65.4658,65.4821,35026.0
2020-10-21 13:50:00,80.32,80.43,80.31,80.32,53918.0,65.4903,65.58,65.4821,65.4903,53918.0
2020-10-21 14:00:00,80.33,80.47,80.32,80.45,39355.0,65.4985,65.6126,65.4903,65.5963,39355.0
2020-10-21 14:10:00,80.46,80.59,80.44,80.53,34110.0,65.6045,65.7105,65.5881,65.6615,34110.0
2020-10-21 14:20:00,80.56,80.77,80.54,80.71,43850.0,65.686,65.8572,65.6697,65.8083,43850.0
2020-10-21 14:30:00,80.7,80.73,80.61,80.66,26729.0,65.8001,65.8246,65.7268,65.7675,26729.0
2020-10-21 14:40:00,80.67,80.75,80.49,80.5,31517.0,65.7757,65.8409,65.6289,65.6371,31517.0
2020-10-21 14:50:00,80.5,80.65,80.47,80.6,48927.0,65.6371,65.7594,65.6126,65.7186,48927.0
2020-10-21 15:00:00,80.61,80.66,80.45,80.53,30629.0,65.7268,65.7675,65.5963,65.6615,30629.0
2020-10-21 15:10:00,80.51,80.52,80.28,80.3,46348.0,65.6452,65.6534,65.4577,65.474,46348.0
2020-10-21 15:20:00,80.3,80.52,80.26,80.52,50583.0,65.474,65.6534,65.4414,65.6534,50583.0
2020-10-21 15:30:00,80.53,80.55,80.34,80.49,47154.0,65.6615,65.6778,65.5066,65.6289,47154.0
2020-10-21 15:40:00,80.48,80.5,80.18,80.19,64067.0,65.6208,65.6371,65.3762,65.3843,64067.0
2020-10-21 15:50:00,80.18,80.41,80.16,80.21,138763.0,65.3762,65.5637,65.3598,65.4006,138763.0
2020-10-22 09:30:00,80.2,80.54,80.09,80.17,40435.0,65.3925,65.6697,65.3028,65.368,40435.0
2020-10-22 09:40:00,80.16,80.43,80.16,80.43,30250.0,65.3598,65.58,65.3598,65.58,30250.0
2020-10-22 09:50:00,80.41,80.59,80.38,80.39,26804.0,65.5637,65.7105,65.5392,65.5474,26804.0
2020-10-22 10:00:00,80.39,80.43,80.21,80.31,76615.0,65.5474,65.58,65.4006,65.4821,76615.0
2020-10-22 10:10:00,80.31,80.56,80.28,80.53,78664.0,65.4821,65.686,65.4577,65.6615,78664.0
2020-10-22 10:20:00,80.54,80.59,80.31,80.49,38653.0,65.6697,65.7105,65.4821,65.6289,38653.0
2020-10-22 10:30:00,80.51,80.83,80.45,80.77,30694.0,65.6452,65.9061,65.5963,65.8572,30694.0
2020-10-22 10:40:00,80.74,80.85,80.6,80.78,56334.0,65.8328,65.9224,65.7186,65.8654,56334.0
2020-10-22 10:50:00,80.83,81.04,80.77,80.91,44508.0,65.9061,66.0774,65.8572,65.9714,44508.0
2020-10-22 11:00:00,80.91,81.01,80.79,80.89,19406.0,65.9714,66.0529,65.8735,65.9551,19406.0
2020-10-22 11:10:00,80.93,81.11,80.91,81.02,32995.0,65.9877,66.1344,65.9714,66.0611,32995.0
2020-10-22 11:20:00,81.01,81.13,80.95,80.95,30178.0,66.0529,66.1508,66.004,66.004,30178.0
2020-10-22 11:30:00,80.98,80.98,80.86,80.98,32004.0,66.0284,66.0284,65.9306,66.0284,32004.0
2020-10-22 11:40:00,80.98,81.09,80.91,81.03,18257.0,66.0284,66.1181,65.9714,66.0692,18257.0
2020-10-22 11:50:00,81.02,81.08,80.74,80.85,18504.0,66.0611,66.11,65.8328,65.9224,18504.0
2020-10-22 12:00:00,80.84,80.92,80.82,80.87,16082.0,65.9143,65.9795,65.898,65.9388,16082.0
2020-10-22 12:10:00,80.88,80.9,80.8,80.86,16101.0,65.9469,65.9632,65.8817,65.9306,16101.0
2020-10-22 12:20:00,80.85,80.95,80.83,80.89,13080.0,65.9224,66.004,65.9061,65.9551,13080.0
2020-10-22 12:30:00,80.89,80.9,80.63,80.7,30165.0,65.9551,65.9632,65.7431,65.8001,30165.0
2020-10-22 12:40:00,80.7,80.82,80.66,80.78,34842.0,65.8001,65.898,65.7675,65.8654,34842.0
2020-10-22 12:50:00,80.78,80.79,80.69,80.77,18065.0,65.8654,65.8735,65.792,65.8572,18065.0
2020-10-22 13:00:00,80.79,80.98,80.77,80.96,24918.0,65.8735,66.0284,65.8572,66.0121,24918.0
2020-10-22 13:10:00,80.93,81.14,80.91,81.11,22816.0,65.9877,66.1589,65.9714,66.1344,22816.0
2020-10-22 13:20:00,81.1,81.1,80.91,80.92,19758.0,66.1263,66.1263,65.9714,65.9795,19758.0
2020-10-22 13:30:00,80.93,81.04,80.91,80.91,34797.0,65.9877,66.0774,65.9714,65.9714,34797.0
2020-10-22 13:40:00,80.93,80.94,80.72,80.77,29986.0,65.9877,65.9958,65.8164,65.8572,29986.0
2020-10-22 13:50:00,80.78,80.94,80.75,80.86,36899.0,65.8654,65.9958,65.8409,65.9306,36899.0
2020-10-22 14:00:00,80.88,81.03,80.85,81.0,32531.0,65.9469,66.0692,65.9224,66.0448,32531.0
2020-10-22 14:10:00,81.0,81.18,80.95,81.1,40997.0,66.0448,66.1915,66.004,66.1263,40997.0
2020-10-22 14:20:00,81.11,81.16,81.0,81.03,30592.0,66.1344,66.1752,66.0448,66.0692,30592.0
2020-10-22 14:30:00,81.03,81.2,81.02,81.18,23535.0,66.0692,66.2078,66.0611,66.1915,23535.0
2020-10-22 14:40:00,81.18,81.23,81.15,81.18,24282.0,66.1915,66.2323,66.1671,66.1915,24282.0
2020-10-22 14:50:00,81.19,81.22,81.15,81.18,31684.0,66.1997,66.2241,66.1671,66.1915,31684.0
2020-10-22 15:00:00,81.17,81.21,81.07,81.12,25657.0,66.1834,66.216,66.1018,66.1426,25657.0
2020-10-22 15:10:00,81.13,81.25,81.12,81.12,37530.0,66.1508,66.2486,66.1426,66.1426,37530.0
2020-10-22 15:20:00,81.13,81.17,81.01,81.09,56722.0,66.1508,66.1834,66.0529,66.1181,56722.0
2020-10-22 15:30:00,81.1,81.3,81.06,81.26,83202.0,66.1263,66.2894,66.0937,66.2567,83202.0
2020-10-22 15:40:00,81.25,81.25,81.11,81.13,36224.0,66.2486,66.2486,66.1344,66.1508,36224.0
2020-10-22 15:50:00,81.12,81.31,81.09,81.2,137065.0,66.1426,66.2975,66.1181,66.2078,137065.0
2020-10-23 09:30:00,81.69,81.89,81.41,81.52,84995.0,66.6074,66.7704,66.3791,66.4687,84995.0
2020-10-23 09:40:00,81.49,81.5,81.3,81.47,35326.0,66.4443,66.4524,66.2894,66.428,35326.0
2020-10-23 09:50:00,81.49,81.77,81.44,81.73,43096.0,66.4443,66.6726,66.4035,66.64,43096.0
2020-10-23 10:00:00,81.75,81.87,81.56,81.57,47678.0,66.6563,66.7541,66.5014,66.5095,47678.0
2020-10-23 10:10:00,81.56,81.56,81.28,81.28,35744.0,66.5014,66.5014,66.2731,66.2731,35744.0
2020-10-23 10:20:00,81.28,81.39,81.25,81.37,28945.0,66.2731,66.3627,66.2486,66.3464,28945.0
2020-10-23 10:30:00,81.37,81.53,81.33,81.51,34578.0,66.3464,66.4769,66.3138,66.4606,34578.0
2020-10-23 10:40:00,81.5,81.5,81.38,81.46,33301.0,66.4524,66.4524,66.3546,66.4198,33301.0
2020-10-23 10:50:00,81.47,81.49,81.22,81.3,35384.0,66.428,66.4443,66.2241,66.2894,35384.0
2020-10-23 11:00:00,81.32,81.44,81.29,81.34,35458.0,66.3057,66.4035,66.2812,66.322,35458.0
2020-10-23 11:10:00,81.33,81.43,81.24,81.32,24051.0,66.3138,66.3954,66.2404,66.3057,24051.0
2020-10-23 11:20:00,81.31,81.36,81.21,81.36,24432.0,66.2975,66.3383,66.216,66.3383,24432.0
2020-10-23 11:30:00,81.36,81.42,81.31,81.38,22133.0,66.3383,66.3872,66.2975,66.3546,22133.0
2020-10-23 11:40:00,81.38,81.42,81.15,81.22,34316.0,66.3546,66.3872,66.1671,66.2241,34316.0
2020-10-23 11:50:00,81.14,81.21,81.11,81.16,28314.0,66.1589,66.216,66.1344,66.1752,28314.0
2020-10-23 12:00:00,81.16,81.16,80.88,80.92,41406.0,66.1752,66.1752,65.9469,65.9795,41406.0
2020-10-23 12:10:00,80.91,80.95,80.77,80.77,49664.0,65.9714,66.004,65.8572,65.8572,49664.0
2020-10-23 12:20:00,80.75,80.76,80.52,80.73,58022.0,65.8409,65.8491,65.6534,65.8246,58022.0
2020-10-23 12:30:00,80.72,80.88,80.71,80.84,49552.0,65.8164,65.9469,65.8083,65.9143,49552.0
2020-10-23 12:40:00,80.84,80.85,80.7,80.72,31583.0,65.9143,65.9224,65.8001,65.8164,31583.0
2020-10-23 12:50:00,80.74,80.83,80.69,80.75,26449.0,65.8328,65.9061,65.792,65.8409,26449.0
2020-10-23 13:00:00,80.75,80.96,80.75,80.95,26121.0,65.8409,66.0121,65.8409,66.004,26121.0
2020-10-23 13:10:00,80.95,80.95,80.89,80.92,22229.0,66.004,66.004,65.9551,65.9795,22229.0
2020-10-23 13:20:00,80.9,81.09,80.89,81.07,21319.0,65.9632,66.1181,65.9551,66.1018,21319.0
2020-10-23 13:30:00,81.08,81.1,81.01,81.03,19489.0,66.11,66.1263,66.0529,66.0692,19489.0
2020-10-23 13:40:00,81.01,81.1,80.99,81.03,27432.0,66.0529,66.1263,66.0366,66.0692,27432.0
2020-10-23 13:50:00,81.03,81.03,80.93,80.97,23012.0,66.0692,66.0692,65.9877,66.0203,23012.0
2020-10-23 14:00:00,80.97,81.08,80.95,81.05,25466.0,66.0203,66.11,66.004,66.0855,25466.0
2020-10-23 14:10:00,81.05,81.18,80.99,81.16,22625.0,66.0855,66.1915,66.0366,66.1752,22625.0
2020-10-23 14:20:00,81.14,81.24,81.14,81.19,21487.0,66.1589,66.2404,66.1589,66.1997,21487.0
2020-10-23 14:30:00,81.2,81.25,81.18,81.23,23438.0,66.2078,66.2486,66.1915,66.2323,23438.0
2020-10-23 14:40:00,81.23,81.24,81.11,81.15,24199.0,66.2323,66.2404,66.1344,66.1671,24199.0
2020-10-23 14:50:00,81.14,81.26,81.14,81.26,35439.0,66.1589,66.2567,66.1589,66.2567,35439.0
2020-10-23 15:00:00,81.26,81.33,81.25,81.31,23857.0,66.2567,66.3138,66.2486,66.2975,23857.0
2020-10-23 15:10:00,81.31,81.39,81.21,81.22,32924.0,66.2975,66.3627,66.216,66.2241,32924.0
2020-10-23 15:20:00,81.22,81.23,81.04,81.06,47329.0,66.2241,66.2323,66.0774,66.0937,47329.0
2020-10-23 15:30:00,81.06,81.14,81.05,81.09,59525.0,66.0937,66.1589,66.0855,66.1181,59525.0
2020-10-23 15:40:00,81.1,81.17,81.07,81.14,71957.0,66.1263,66.1834,66.1018,66.1589,71957.0
2020-10-23 15:50:00,81.15,81.23,81.06,81.17,175747.0,66.1671,66.2323,66.0937,66.1834,175747.0
2020-10-26 09:30:00,80.44,80.97,80.44,80.93,66976.0,65.5881,66.0203,65.5881,65.9877,66976.0
2020-10-26 09:40:00,80.92,81.04,80.65,80.7,28381.0,65.9795,66.0774,65.7594,65.8001,28381.0
2020-10-26 09:50:00,80.68,80.74,80.48,80.64,50245.0,65.7838,65.8328,65.6208,65.7512,50245.0
2020-10-26 10:00:00,80.61,81.11,80.55,81.02,38561.0,65.7268,66.1344,65.6778,66.0611,38561.0
2020-10-26 10:10:00,81.01,81.11,80.96,81.09,23031.0,66.0529,66.1344,66.0121,66.1181,23031.0
2020-10-26 10:20:00,81.11,81.26,81.05,81.1,36545.0,66.1344,66.2567,66.0855,66.1263,36545.0
2020-10-26 10:30:00,81.07,81.1,80.87,80.9,29026.0,66.1018,66.1263,65.9388,65.9632,29026.0
2020-10-26 10:40:00,80.89,80.89,80.63,80.69,31641.0,65.9551,65.9551,65.7431,65.792,31641.0
2020-10-26 10:50:00,80.7,81.05,80.63,81.0,51143.0,65.8001,66.0855,65.7431,66.0448,51143.0
2020-10-26 11:00:00,81.0,81.0,80.79,80.86,65305.0,66.0448,66.0448,65.8735,65.9306,65305.0
2020-10-26 11:10:00,80.87,81.03,80.84,80.85,66615.0,65.9388,66.0692,65.9143,65.9224,66615.0
2020-10-26 11:20:00,80.85,80.91,80.72,80.87,81509.0,65.9224,65.9714,65.8164,65.9388,81509.0
2020-10-26 11:30:00,80.87,81.13,80.76,81.13,46181.0,65.9388,66.1508,65.8491,66.1508,46181.0
2020-10-26 11:40:00,81.09,81.33,81.05,81.25,36403.0,66.1181,66.3138,66.0855,66.2486,36403.0
2020-10-26 11:50:00,81.25,81.27,81.14,81.18,42716.0,66.2486,66.2649,66.1589,66.1915,42716.0
2020-10-26 12:00:00,81.18,81.26,81.06,81.06,60418.0,66.1915,66.2567,66.0937,66.0937,60418.0
2020-10-26 12:10:00,81.06,81.29,81.04,81.15,65360.0,66.0937,66.2812,66.0774,66.1671,65360.0
2020-10-26 12:20:00,81.16,81.35,81.06,81.32,44945.0,66.1752,66.3301,66.0937,66.3057,44945.0
2020-10-26 12:30:00,81.3,81.3,80.96,81.15,66555.0,66.2894,66.2894,66.0121,66.1671,66555.0
2020-10-26 12:40:00,81.15,81.33,81.14,81.33,48781.0,66.1671,66.3138,66.1589,66.3138,48781.0
2020-10-26 12:50:00,81.34,81.44,81.31,81.38,39269.0,66.322,66.4035,66.2975,66.3546,39269.0
2020-10-26 13:00:00,81.38,81.59,81.38,81.56,96027.0,66.3546,66.5258,66.3546,66.5014,96027.0
2020-10-26 13:10:00,81.63,81.74,81.55,81.57,66838.0,66.5584,66.6481,66.4932,66.5095,66838.0
2020-10-26 13:20:00,81.56,81.57,81.44,81.49,46815.0,66.5014,66.5095,66.4035,66.4443,46815.0
2020-10-26 13:30:00,81.5,81.65,81.43,81.62,40786.0,66.4524,66.5747,66.3954,66.5503,40786.0
2020-10-26 13:40:00,81.63,81.87,81.63,81.85,30760.0,66.5584,66.7541,66.5584,66.7378,30760.0
2020-10-26 13:50:00,81.85,81.97,81.83,81.96,76917.0,66.7378,66.8357,66.7215,66.8275,76917.0
2020-10-26 14:00:00,81.96,82.07,81.9,82.03,68076.0,66.8275,66.9172,66.7786,66.8846,68076.0
2020-10-26 14:10:00,82.04,82.1,81.93,82.08,51427.0,66.8927,66.9417,66.803,66.9253,51427.0
2020-10-26 14:20:00,82.07,82.12,82.01,82.1,40917.0,66.9172,66.958,66.8683,66.9417,40917.0
2020-10-26 14:30:00,82.1,82.11,81.87,81.87,30492.0,66.9417,66.9498,66.7541,66.7541,30492.0
2020-10-26 14:40:00,81.88,82.01,81.88,81.94,28534.0,66.7623,66.8683,66.7623,66.8112,28534.0
2020-10-26 14:50:00,81.93,82.07,81.92,81.98,40477.0,66.803,66.9172,66.7949,66.8438,40477.0
2020-10-26 15:00:00,81.99,82.0,81.81,81.81,36886.0,66.852,66.8601,66.7052,66.7052,36886.0
2020-10-26 15:10:00,81.81,81.92,81.75,81.88,51335.0,66.7052,66.7949,66.6563,66.7623,51335.0
2020-10-26 15:20:00,81.87,81.97,81.86,81.93,63152.0,66.7541,66.8357,66.746,66.803,63152.0
2020-10-26 15:30:00,81.92,82.01,81.69,81.73,104431.0,66.7949,66.8683,66.6074,66.64,104431.0
2020-10-26 15:40:00,81.74,81.77,81.48,81.49,156099.0,66.6481,66.6726,66.4361,66.4443,156099.0
2020-10-26 15:50:00,81.49,81.72,81.48,81.72,454090.0,66.4443,66.6318,66.4361,66.6318,454090.0
2020-10-27 09:30:00,81.54,81.91,81.4,81.81,71516.0,66.4851,66.7867,66.3709,66.7052,71516.0
2020-10-27 09:40:00,81.82,81.85,81.4,81.84,67342.0,66.7134,66.7378,66.3709,66.7297,67342.0
2020-10-27 09:50:00,81.83,82.49,81.82,82.43,86191.0,66.7215,67.2596,66.7134,67.2107,86191.0
2020-10-27 10:00:00,82.43,82.75,82.28,82.75,100422.0,67.2107,67.4716,67.0884,67.4716,100422.0
2020-10-27 10:10:00,82.75,82.95,82.63,82.83,112746.0,67.4716,67.6347,67.3738,67.5369,112746.0
2020-10-27 10:20:00,82.81,82.83,82.57,82.7,107787.0,67.5206,67.5369,67.3249,67.4309,107787.0
2020-10-27 10:30:00,82.7,82.73,82.46,82.71,60345.0,67.4309,67.4553,67.2352,67.439,60345.0
2020-10-27 10:40:00,82.71,82.73,82.45,82.51,47736.0,67.439,67.4553,67.227,67.276,47736.0
2020-10-27 10:50:00,82.52,82.78,82.4,82.62,83577.0,67.2841,67.4961,67.1863,67.3656,83577.0
2020-10-27 11:00:00,82.64,82.84,82.45,82.84,100416.0,67.382,67.545,67.227,67.545,100416.0
2020-10-27 11:10:00,82.84,82.97,82.77,82.82,55740.0,67.545,67.651,67.488,67.5287,55740.0
2020-10-27 11:20:00,82.83,82.85,82.56,82.64,49023.0,67.5369,67.5532,67.3167,67.382,49023.0
2020-10-27 11:30:00,82.64,82.82,82.62,82.77,40618.0,67.382,67.5287,67.3656,67.488,40618.0
2020-10-27 11:40:00,82.8,82.97,82.75,82.95,60976.0,67.5124,67.651,67.4716,67.6347,60976.0
2020-10-27 11:50:00,82.95,83.08,82.92,83.07,71764.0,67.6347,67.7407,67.6103,67.7326,71764.0
2020-10-27 12:00:00,83.08,83.22,83.0,83.03,64036.0,67.7407,67.8549,67.6755,67.6999,64036.0
2020-10-27 12:10:00,83.04,83.11,82.96,82.97,50522.0,67.7081,67.7652,67.6429,67.651,50522.0
2020-10-27 12:20:00,82.95,83.05,82.94,82.97,38556.0,67.6347,67.7163,67.6266,67.651,38556.0
2020-10-27 12:30:00,82.95,82.97,82.7,82.72,37799.0,67.6347,67.651,67.4309,67.4472,37799.0
2020-10-27 12:40:00,82.72,82.79,82.67,82.73,45557.0,67.4472,67.5043,67.4064,67.4553,45557.0
2020-10-27 12:50:00,82.73,82.91,82.69,82.91,38255.0,67.4553,67.6021,67.4227,67.6021,38255.0
2020-10-27 13:00:00,82.92,83.01,82.83,82.93,52495.0,67.6103,67.6836,67.5369,67.6184,52495.0
2020-10-27 13:10:00,82.95,83.14,82.95,83.09,40486.0,67.6347,67.7896,67.6347,67.7489,40486.0
2020-10-27 13:20:00,83.1,83.27,83.0,83.22,61267.0,67.757,67.8956,67.6755,67.8549,61267.0
2020-10-27 13:30:00,83.21,83.3,83.1,83.1,55642.0,67.8467,67.9201,67.757,67.757,55642.0
2020-10-27 13:40:00,83.11,83.2,83.04,83.09,41393.0,67.7652,67.8386,67.7081,67.7489,41393.0
2020-10-27 13:50:00,83.1,83.2,83.03,83.18,37710.0,67.757,67.8386,67.6999,67.8223,37710.0
2020-10-27 14:00:00,83.18,83.26,82.89,82.89,47826.0,67.8223,67.8875,67.5858,67.5858,47826.0
2020-10-27 14:10:00,82.91,83.03,82.91,82.94,64068.0,67.6021,67.6999,67.6021,67.6266,64068.0
2020-10-27 14:20:00,82.95,83.01,82.87,82.9,62955.0,67.6347,67.6836,67.5695,67.594,62955.0
2020-10-27 14:30:00,82.91,83.01,82.9,82.97,49169.0,67.6021,67.6836,67.594,67.651,49169.0
2020-10-27 14:40:00,82.97,83.01,82.87,82.97,54074.0,67.651,67.6836,67.5695,67.651,54074.0
2020-10-27 14:50:00,82.97,83.09,82.92,82.94,65461.0,67.651,67.7489,67.6103,67.6266,65461.0
2020-10-27 15:00:00,82.93,83.0,82.75,82.84,49868.0,67.6184,67.6755,67.4716,67.545,49868.0
2020-10-27 15:10:00,82.87,82.89,82.71,82.71,62691.0,67.5695,67.5858,67.439,67.439,62691.0
2020-10-27 15:20:00,82.73,82.82,82.57,82.59,79239.0,67.4553,67.5287,67.3249,67.3412,79239.0
2020-10-27 15:30:00,82.58,82.67,82.49,82.52,95896.0,67.333,67.4064,67.2596,67.2841,95896.0
2020-10-27 15:40:00,82.53,82.72,82.48,82.56,122840.0,67.2923,67.4472,67.2515,67.3167,122840.0
2020-10-27 15:50:00,82.56,82.57,82.39,82.46,259590.0,67.3167,67.3249,67.1781,67.2352,259590.0
2020-10-28 09:30:00,81.21,81.78,80.88,81.78,72684.0,66.216,66.6807,65.9469,66.6807,72684.0
2020-10-28 09:40:00,81.71,81.97,81.7,81.8,25529.0,66.6237,66.8357,66.6155,66.697,25529.0
2020-10-28 09:50:00,81.79,82.0,81.52,81.77,38074.0,66.6889,66.8601,66.4687,66.6726,38074.0
2020-10-28 10:00:00,81.73,81.73,81.3,81.49,66664.0,66.64,66.64,66.2894,66.4443,66664.0
2020-10-28 10:10:00,81.48,81.54,81.07,81.12,49332.0,66.4361,66.4851,66.1018,66.1426,49332.0
2020-10-28 10:20:00,81.12,81.27,80.86,81.03,81945.0,66.1426,66.2649,65.9306,66.0692,81945.0
2020-10-28 10:30:00,81.03,81.23,80.69,80.7,35851.0,66.0692,66.2323,65.792,65.8001,35851.0
2020-10-28 10:40:00,80.67,80.94,80.67,80.8,44208.0,65.7757,65.9958,65.7757,65.8817,44208.0
2020-10-28 10:50:00,80.8,80.81,80.51,80.53,38184.0,65.8817,65.8898,65.6452,65.6615,38184.0
2020-10-28 11:00:00,80.51,80.53,80.17,80.37,36657.0,65.6452,65.6615,65.368,65.5311,36657.0
2020-10-28 11:10:00,80.34,80.49,80.3,80.47,39852.0,65.5066,65.6289,65.474,65.6126,39852.0
2020-10-28 11:20:00,80.47,80.53,80.14,80.3,94362.0,65.6126,65.6615,65.3435,65.474,94362.0
2020-10-28 11:30:00,80.3,80.32,80.05,80.22,42029.0,65.474,65.4903,65.2702,65.4088,42029.0
2020-10-28 11:40:00,80.19,80.47,80.11,80.3,39181.0,65.3843,65.6126,65.3191,65.474,39181.0
2020-10-28 11:50:00,80.31,80.51,80.28,80.4,30837.0,65.4821,65.6452,65.4577,65.5555,30837.0
2020-10-28 12:00:00,80.41,80.56,80.33,80.34,21262.0,65.5637,65.686,65.4985,65.5066,21262.0
2020-10-28 12:10:00,80.35,80.46,80.3,80.38,23490.0,65.5148,65.6045,65.474,65.5392,23490.0
2020-10-28 12:20:00,80.4,80.55,80.36,80.5,30246.0,65.5555,65.6778,65.5229,65.6371,30246.0
2020-10-28 12:30:00,80.5,80.5,80.13,80.16,60670.0,65.6371,65.6371,65.3354,65.3598,60670.0
2020-10-28 12:40:00,80.15,80.15,79.78,79.97,36627.0,65.3517,65.3517,65.05,65.2049,36627.0
2020-10-28 12:50:00,79.97,80.15,79.86,80.07,39083.0,65.2049,65.3517,65.1152,65.2865,39083.0
2020-10-28 13:00:00,80.01,80.06,79.88,79.9,28433.0,65.2375,65.2783,65.1315,65.1478,28433.0
2020-10-28 13:10:00,79.87,80.01,79.84,79.88,44279.0,65.1234,65.2375,65.0989,65.1315,44279.0
2020-10-28 13:20:00,79.89,79.99,79.81,79.97,28375.0,65.1397,65.2212,65.0745,65.2049,28375.0
2020-10-28 13:30:00,79.95,79.98,79.69,79.71,54400.0,65.1886,65.2131,64.9766,64.9929,54400.0
2020-10-28 13:40:00,79.73,80.0,79.73,79.95,34286.0,65.0092,65.2294,65.0092,65.1886,34286.0
2020-10-28 13:50:00,79.93,80.07,79.88,80.05,53608.0,65.1723,65.2865,65.1315,65.2702,53608.0
2020-10-28 14:00:00,80.02,80.17,79.9,79.91,45491.0,65.2457,65.368,65.1478,65.156,45491.0
2020-10-28 14:10:00,79.9,79.92,79.77,79.82,26793.0,65.1478,65.1642,65.0419,65.0826,26793.0
2020-10-28 14:20:00,79.82,80.31,79.82,80.27,33441.0,65.0826,65.4821,65.0826,65.4495,33441.0
2020-10-28 14:30:00,80.26,80.29,80.0,80.09,29398.0,65.4414,65.4658,65.2294,65.3028,29398.0
2020-10-28 14:40:00,80.08,80.34,80.07,80.32,38748.0,65.2946,65.5066,65.2865,65.4903,38748.0
2020-10-28 14:50:00,80.33,80.4,80.07,80.2,35744.0,65.4985,65.5555,65.2865,65.3925,35744.0
2020-10-28 15:00:00,80.22,80.22,80.01,80.03,25978.0,65.4088,65.4088,65.2375,65.2538,25978.0
2020-10-28 15:10:00,80.02,80.11,79.92,79.96,49681.0,65.2457,65.3191,65.1642,65.1968,49681.0
2020-10-28 15:20:00,79.95,80.32,79.94,80.25,54824.0,65.1886,65.4903,65.1805,65.4332,54824.0
2020-10-28 15:30:00,80.23,80.48,80.15,80.19,58238.0,65.4169,65.6208,65.3517,65.3843,58238.0
2020-10-28 15:40:00,80.18,80.2,79.89,79.93,62271.0,65.3762,65.3925,65.1397,65.1723,62271.0
2020-10-28 15:50:00,79.92,79.98,79.69,79.77,338721.0,65.1642,65.2131,64.9766,65.0419,338721.0
2020-10-29 09:30:00,79.8,79.87,79.4,79.55,163295.0,65.0663,65.1234,64.7402,64.8625,163295.0
2020-10-29 09:40:00,79.52,79.54,79.18,79.33,109811.0,64.838,64.8543,64.5608,64.6831,109811.0
2020-10-29 09:50:00,79.32,79.89,79.24,79.83,81111.0,64.6749,65.1397,64.6097,65.0908,81111.0
2020-10-29 10:00:00,79.82,80.26,79.65,80.2,159656.0,65.0826,65.4414,64.944,65.3925,159656.0
2020-10-29 10:10:00,80.19,80.63,80.11,80.56,90815.0,65.3843,65.7431,65.3191,65.686,90815.0
2020-10-29 10:20:00,80.56,80.77,80.37,80.52,58771.0,65.686,65.8572,65.5311,65.6534,58771.0
2020-10-29 10:30:00,80.58,80.64,80.41,80.63,57219.0,65.7023,65.7512,65.5637,65.7431,57219.0
2020-10-29 10:40:00,80.63,81.14,80.6,81.13,53340.0,65.7431,66.1589,65.7186,66.1508,53340.0
2020-10-29 10:50:00,81.12,81.14,80.87,80.96,50435.0,66.1426,66.1589,65.9388,66.0121,50435.0
2020-10-29 11:00:00,80.96,80.98,80.74,80.83,73545.0,66.0121,66.0284,65.8328,65.9061,73545.0
2020-10-29 11:10:00,80.82,81.07,80.79,81.03,52203.0,65.898,66.1018,65.8735,66.0692,52203.0
2020-10-29 11:20:00,81.02,81.11,80.77,80.78,56621.0,66.0611,66.1344,65.8572,65.8654,56621.0
2020-10-29 11:30:00,80.78,81.02,80.75,81.01,44294.0,65.8654,66.0611,65.8409,66.0529,44294.0
2020-10-29 11:40:00,81.0,81.0,80.75,80.98,33178.0,66.0448,66.0448,65.8409,66.0284,33178.0
2020-10-29 11:50:00,80.97,81.05,80.79,80.95,48988.0,66.0203,66.0855,65.8735,66.004,48988.0
2020-10-29 12:00:00,80.97,80.98,80.78,80.81,40843.0,66.0203,66.0284,65.8654,65.8898,40843.0
2020-10-29 12:10:00,80.8,81.02,80.75,81.0,70464.0,65.8817,66.0611,65.8409,66.0448,70464.0
2020-10-29 12:20:00,81.02,81.31,80.95,81.29,98811.0,66.0611,66.2975,66.004,66.2812,98811.0
2020-10-29 12:30:00,81.29,81.68,81.24,81.68,99795.0,66.2812,66.5992,66.2404,66.5992,99795.0
2020-10-29 12:40:00,81.66,81.71,81.56,81.56,68061.0,66.5829,66.6237,66.5014,66.5014,68061.0
2020-10-29 12:50:00,81.56,81.63,81.42,81.5,58226.0,66.5014,66.5584,66.3872,66.4524,58226.0
2020-10-29 13:00:00,81.5,81.6,81.33,81.33,70869.0,66.4524,66.534,66.3138,66.3138,70869.0
2020-10-29 13:10:00,81.36,81.46,81.29,81.37,89612.0,66.3383,66.4198,66.2812,66.3464,89612.0
2020-10-29 13:20:00,81.38,81.61,81.37,81.6,48631.0,66.3546,66.5421,66.3464,66.534,48631.0
2020-10-29 13:30:00,81.61,81.89,81.61,81.87,56349.0,66.5421,66.7704,66.5421,66.7541,56349.0
2020-10-29 13:40:00,81.88,82.11,81.87,82.11,71780.0,66.7623,66.9498,66.7541,66.9498,71780.0
2020-10-29 13:50:00,82.11,82.22,82.03,82.17,53803.0,66.9498,67.0395,66.8846,66.9987,53803.0
2020-10-29 14:00:00,82.19,82.44,82.18,82.4,54905.0,67.015,67.2189,67.0069,67.1863,54905.0
2020-10-29 14:10:00,82.39,82.41,82.1,82.28,61833.0,67.1781,67.1944,66.9417,67.0884,61833.0
2020-10-29 14:20:00,82.27,82.33,82.12,82.12,67518.0,67.0803,67.1292,66.958,66.958,67518.0
2020-10-29 14:30:00,82.12,82.32,82.12,82.28,68314.0,66.958,67.121,66.958,67.0884,68314.0
2020-10-29 14:40:00,82.29,82.41,81.95,81.95,55687.0,67.0966,67.1944,66.8194,66.8194,55687.0
2020-10-29 14:50:00,81.93,82.14,81.93,82.0,49287.0,66.803,66.9743,66.803,66.8601,49287.0
2020-10-29 15:00:00,82.02,82.04,81.82,81.92,45831.0,66.8764,66.8927,66.7134,66.7949,45831.0
2020-10-29 15:10:00,81.92,81.96,81.66,81.74,51185.0,66.7949,66.8275,66.5829,66.6481,51185.0
2020-10-29 15:20:00,81.73,81.73,81.52,81.63,86353.0,66.64,66.64,66.4687,66.5584,86353.0
2020-10-29 15:30:00,81.64,81.67,81.25,81.33,134928.0,66.5666,66.591,66.2486,66.3138,134928.0
2020-10-29 15:40:00,81.32,81.55,81.21,81.43,178826.0,66.3057,66.4932,66.216,66.3954,178826.0
2020-10-29 15:50:00,81.42,81.49,80.93,80.96,553169.0,66.3872,66.4443,65.9877,66.0121,553169.0
2020-10-30 09:30:00,80.44,80.99,80.2,80.87,76068.0,65.5881,66.0366,65.3925,65.9388,76068.0
2020-10-30 09:40:00,80.87,81.08,80.72,80.77,40530.0,65.9388,66.11,65.8164,65.8572,40530.0
2020-10-30 09:50:00,80.77,81.21,80.67,81.2,59091.0,65.8572,66.216,65.7757,66.2078,59091.0
2020-10-30 10:00:00,81.24,81.36,81.17,81.25,66879.0,66.2404,66.3383,66.1834,66.2486,66879.0
2020-10-30 10:10:00,81.25,81.28,80.87,80.95,36963.0,66.2486,66.2731,65.9388,66.004,36963.0
2020-10-30 10:20:00,80.94,80.94,80.38,80.5,36660.0,65.9958,65.9958,65.5392,65.6371,36660.0
2020-10-30 10:30:00,80.6,80.6,80.32,80.43,24184.0,65.7186,65.7186,65.4903,65.58,24184.0
2020-10-30 10:40:00,80.42,80.42,79.96,80.12,37370.0,65.5718,65.5718,65.1968,65.3272,37370.0
2020-10-30 10:50:00,80.07,80.36,80.03,80.12,34876.0,65.2865,65.5229,65.2538,65.3272,34876.0
2020-10-30 11:00:00,80.11,80.47,80.09,80.12,33505.0,65.3191,65.6126,65.3028,65.3272,33505.0
2020-10-30 11:10:00,80.09,80.49,80.06,80.27,40898.0,65.3028,65.6289,65.2783,65.4495,40898.0
2020-10-30 11:20:00,80.22,80.26,79.98,80.09,48704.0,65.4088,65.4414,65.2131,65.3028,48704.0
2020-10-30 11:30:00,80.08,80.25,80.03,80.15,36917.0,65.2946,65.4332,65.2538,65.3517,36917.0
2020-10-30 11:40:00,80.11,80.47,80.0,80.46,26390.0,65.3191,65.6126,65.2294,65.6045,26390.0
2020-10-30 11:50:00,80.51,80.6,80.42,80.6,32251.0,65.6452,65.7186,65.5718,65.7186,32251.0
2020-10-30 12:00:00,80.61,80.77,80.54,80.67,28217.0,65.7268,65.8572,65.6697,65.7757,28217.0
2020-10-30 12:10:00,80.67,80.85,80.56,80.79,27755.0,65.7757,65.9224,65.686,65.8735,27755.0
2020-10-30 12:20:00,80.78,80.95,80.71,80.85,27264.0,65.8654,66.004,65.8083,65.9224,27264.0
2020-10-30 12:30:00,80.84,80.84,80.51,80.52,35151.0,65.9143,65.9143,65.6452,65.6534,35151.0
2020-10-30 12:40:00,80.54,80.61,80.46,80.59,33312.0,65.6697,65.7268,65.6045,65.7105,33312.0
2020-10-30 12:50:00,80.6,80.62,80.45,80.53,28732.0,65.7186,65.7349,65.5963,65.6615,28732.0
2020-10-30 13:00:00,80.51,80.58,80.34,80.34,25035.0,65.6452,65.7023,65.5066,65.5066,25035.0
2020-10-30 13:10:00,80.33,80.38,80.27,80.33,35689.0,65.4985,65.5392,65.4495,65.4985,35689.0
2020-10-30 13:20:00,80.33,80.46,80.29,80.36,32962.0,65.4985,65.6045,65.4658,65.5229,32962.0
2020-10-30 13:30:00,80.36,80.38,80.22,80.36,42918.0,65.5229,65.5392,65.4088,65.5229,42918.0
2020-10-30 13:40:00,80.36,80.48,80.28,80.47,27940.0,65.5229,65.6208,65.4577,65.6126,27940.0
2020-10-30 13:50:00,80.47,80.63,80.39,80.51,28997.0,65.6126,65.7431,65.5474,65.6452,28997.0
2020-10-30 14:00:00,80.47,80.71,80.4,80.62,34135.0,65.6126,65.8083,65.5555,65.7349,34135.0
2020-10-30 14:10:00,80.64,80.64,80.42,80.46,23986.0,65.7512,65.7512,65.5718,65.6045,23986.0
2020-10-30 14:20:00,80.48,80.53,80.16,80.17,41108.0,65.6208,65.6615,65.3598,65.368,41108.0
2020-10-30 14:30:00,80.14,80.15,79.83,79.92,46500.0,65.3435,65.3517,65.0908,65.1642,46500.0
2020-10-30 14:40:00,79.87,80.0,79.53,79.91,56077.0,65.1234,65.2294,64.8462,65.156,56077.0
2020-10-30 14:50:00,79.89,80.11,79.84,79.95,46682.0,65.1397,65.3191,65.0989,65.1886,46682.0
2020-10-30 15:00:00,79.95,80.14,79.93,79.94,59187.0,65.1886,65.3435,65.1723,65.1805,59187.0
2020-10-30 15:10:00,79.94,80.21,79.94,80.09,46582.0,65.1805,65.4006,65.1805,65.3028,46582.0
2020-10-30 15:20:00,80.07,80.3,80.06,80.24,45812.0,65.2865,65.474,65.2783,65.4251,45812.0
2020-10-30 15:30:00,80.23,80.29,79.97,80.21,66708.0,65.4169,65.4658,65.2049,65.4006,66708.0
2020-10-30 15:40:00,80.22,80.55,80.08,80.15,100715.0,65.4088,65.6778,65.2946,65.3517,100715.0
2020-10-30 15:50:00,80.19,80.46,80.0,80.42,339064.0,65.3843,65.6045,65.2294,65.5718,339064.0
2020-11-02 09:30:00,80.94,81.67,79.92,80.81,106605.0,65.9958,66.591,65.1642,65.8898,106605.0
2020-11-02 09:40:00,80.81,81.05,80.53,81.01,45791.0,65.8898,66.0855,65.6615,66.0529,45791.0
2020-11-02 09:50:00,80.98,81.62,80.95,81.61,41950.0,66.0284,66.5503,66.004,66.5421,41950.0
2020-11-02 10:00:00,81.63,81.98,81.62,81.78,62146.0,66.5584,66.8438,66.5503,66.6807,62146.0
2020-11-02 10:10:00,81.75,81.9,81.55,81.87,52746.0,66.6563,66.7786,66.4932,66.7541,52746.0
2020-11-02 10:20:00,81.88,82.14,81.76,81.9,65490.0,66.7623,66.9743,66.6644,66.7786,65490.0
2020-11-02 10:30:00,81.93,81.96,81.74,81.85,39658.0,66.803,66.8275,66.6481,66.7378,39658.0
2020-11-02 10:40:00,81.84,81.93,81.54,81.65,107896.0,66.7297,66.803,66.4851,66.5747,107896.0
2020-11-02 10:50:00,81.65,81.66,81.34,81.39,46185.0,66.5747,66.5829,66.322,66.3627,46185.0
2020-11-02 11:00:00,81.38,81.57,81.31,81.55,36312.0,66.3546,66.5095,66.2975,66.4932,36312.0
2020-11-02 11:10:00,81.55,81.67,81.49,81.61,38838.0,66.4932,66.591,66.4443,66.5421,38838.0
2020-11-02 11:20:00,81.6,81.83,81.39,81.82,47388.0,66.534,66.7215,66.3627,66.7134,47388.0
2020-11-02 11:30:00,81.83,81.89,81.65,81.87,39319.0,66.7215,66.7704,66.5747,66.7541,39319.0
2020-11-02 11:40:00,81.88,82.09,81.77,81.88,60632.0,66.7623,66.9335,66.6726,66.7623,60632.0
2020-11-02 11:50:00,81.88,81.92,81.8,81.92,22032.0,66.7623,66.7949,66.697,66.7949,22032.0
2020-11-02 12:00:00,81.91,81.92,81.69,81.76,33468.0,66.7867,66.7949,66.6074,66.6644,33468.0
2020-11-02 12:10:00,81.74,81.86,81.65,81.77,39281.0,66.6481,66.746,66.5747,66.6726,39281.0
2020-11-02 12:20:00,81.79,81.99,81.73,81.97,24278.0,66.6889,66.852,66.64,66.8357,24278.0
2020-11-02 12:30:00,81.96,81.96,81.49,81.51,42335.0,66.8275,66.8275,66.4443,66.4606,42335.0
2020-11-02 12:40:00,81.52,81.67,81.47,81.53,67967.0,66.4687,66.591,66.428,66.4769,67967.0
2020-11-02 12:50:00,81.52,81.55,81.39,81.43,38285.0,66.4687,66.4932,66.3627,66.3954,38285.0
2020-11-02 13:00:00,81.44,81.48,81.26,81.4,41704.0,66.4035,66.4361,66.2567,66.3709,41704.0
2020-11-02 13:10:00,81.42,81.52,81.27,81.29,43175.0,66.3872,66.4687,66.2649,66.2812,43175.0
2020-11-02 13:20:00,81.3,81.38,81.16,81.22,40204.0,66.2894,66.3546,66.1752,66.2241,40204.0
2020-11-02 13:30:00,81.22,81.31,81.06,81.12,41370.0,66.2241,66.2975,66.0937,66.1426,41370.0
2020-11-02 13:40:00,81.13,81.3,81.11,81.21,35413.0,66.1508,66.2894,66.1344,66.216,35413.0
2020-11-02 13:50:00,81.21,81.22,80.98,81.02,34863.0,66.216,66.2241,66.0284,66.0611,34863.0
2020-11-02 14:00:00,81.02,81.19,81.0,81.13,37458.0,66.0611,66.1997,66.0448,66.1508,37458.0
2020-11-02 14:10:00,81.12,81.22,80.98,81.02,41284.0,66.1426,66.2241,66.0284,66.0611,41284.0
2020-11-02 14:20:00,81.01,81.38,80.92,81.36,51434.0,66.0529,66.3546,65.9795,66.3383,51434.0
2020-11-02 14:30:00,81.37,81.45,81.31,81.37,39213.0,66.3464,66.4117,66.2975,66.3464,39213.0
2020-11-02 14:40:00,81.37,81.64,81.36,81.47,27625.0,66.3464,66.5666,66.3383,66.428,27625.0
2020-11-02 14:50:00,81.48,81.59,81.38,81.48,32977.0,66.4361,66.5258,66.3546,66.4361,32977.0
2020-11-02 15:00:00,81.48,81.6,81.44,81.46,29383.0,66.4361,66.534,66.4035,66.4198,29383.0
2020-11-02 15:10:00,81.47,81.64,81.46,81.57,28139.0,66.428,66.5666,66.4198,66.5095,28139.0
2020-11-02 15:20:00,81.57,81.67,81.53,81.55,40037.0,66.5095,66.591,66.4769,66.4932,40037.0
2020-11-02 15:30:00,81.57,81.73,81.4,81.5,40839.0,66.5095,66.64,66.3709,66.4524,40839.0
2020-11-02 15:40:00,81.49,81.51,81.34,81.42,130575.0,66.4443,66.4606,66.322,66.3872,130575.0
2020-11-02 15:50:00,81.41,81.67,81.38,81.66,253279.0,66.3791,66.591,66.3546,66.5829,253279.0
2020-11-03 09:30:00,82.78,83.85,82.3,83.48,205498.0,67.4961,68.3685,67.1047,68.0669,205498.0
2020-11-03 09:40:00,83.48,83.65,83.18,83.34,129819.0,68.0669,68.2055,67.8223,67.9527,129819.0
2020-11-03 09:50:00,83.34,83.69,83.21,83.59,103394.0,67.9527,68.2381,67.8467,68.1566,103394.0
2020-11-03 10:00:00,83.57,83.84,83.33,83.76,113612.0,68.1402,68.3604,67.9446,68.2952,113612.0
2020-11-03 10:10:00,83.75,84.21,83.63,84.18,84858.0,68.287,68.6621,68.1892,68.6376,84858.0
2020-11-03 10:20:00,84.2,84.25,83.89,83.89,83232.0,68.6539,68.6947,68.4012,68.4012,83232.0
2020-11-03 10:30:00,83.86,83.97,83.71,83.79,37132.0,68.3767,68.4664,68.2544,68.3196,37132.0
2020-11-03 10:40:00,83.82,83.83,83.39,83.45,34126.0,68.3441,68.3522,67.9935,68.0424,34126.0
2020-11-03 10:50:00,83.45,83.73,83.44,83.73,24685.0,68.0424,68.2707,68.0342,68.2707,24685.0
2020-11-03 11:00:00,83.75,83.84,83.63,83.76,28182.0,68.287,68.3604,68.1892,68.2952,28182.0
2020-11-03 11:10:00,83.74,83.88,83.7,83.85,43731.0,68.2789,68.393,68.2462,68.3685,43731.0
2020-11-03 11:20:00,83.84,83.99,83.74,83.86,44304.0,68.3604,68.4827,68.2789,68.3767,44304.0
2020-11-03 11:30:00,83.89,84.01,83.87,83.98,55753.0,68.4012,68.499,68.3849,68.4745,55753.0
2020-11-03 11:40:00,83.98,84.02,83.75,83.78,45743.0,68.4745,68.5072,68.287,68.3115,45743.0
2020-11-03 11:50:00,83.78,83.85,83.45,83.48,276301.0,68.3115,68.3685,68.0424,68.0669,276301.0
2020-11-03 12:00:00,83.49,83.67,83.32,83.37,36879.0,68.075,68.2218,67.9364,67.9772,36879.0
2020-11-03 12:10:00,83.39,83.48,83.25,83.41,49328.0,67.9935,68.0669,67.8793,68.0098,49328.0
2020-11-03 12:20:00,83.42,83.44,83.08,83.14,61546.0,68.0179,68.0342,67.7407,67.7896,61546.0
2020-11-03 12:30:00,83.14,83.3,83.05,83.13,66787.0,67.7896,67.9201,67.7163,67.7815,66787.0
2020-11-03 12:40:00,83.14,83.16,82.88,82.92,41775.0,67.7896,67.8059,67.5776,67.6103,41775.0
2020-11-03 12:50:00,82.92,82.92,82.64,82.69,58980.0,67.6103,67.6103,67.382,67.4227,58980.0
2020-11-03 13:00:00,82.7,82.93,82.63,82.8,64157.0,67.4309,67.6184,67.3738,67.5124,64157.0
2020-11-03 13:10:00,82.8,82.87,82.72,82.82,47649.0,67.5124,67.5695,67.4472,67.5287,47649.0
2020-11-03 13:20:00,82.82,82.86,82.69,82.74,40752.0,67.5287,67.5613,67.4227,67.4635,40752.0
2020-11-03 13:30:00,82.74,82.85,82.67,82.77,41537.0,67.4635,67.5532,67.4064,67.488,41537.0
2020-11-03 13:40:00,82.76,82.86,82.65,82.7,46661.0,67.4798,67.5613,67.3901,67.4309,46661.0
2020-11-03 13:50:00,82.71,82.82,82.58,82.61,39482.0,67.439,67.5287,67.333,67.3575,39482.0
2020-11-03 14:00:00,82.6,82.81,82.6,82.68,59704.0,67.3493,67.5206,67.3493,67.4146,59704.0
2020-11-03 14:10:00,82.69,82.78,82.51,82.54,35735.0,67.4227,67.4961,67.276,67.3004,35735.0
2020-11-03 14:20:00,82.56,82.56,82.39,82.5,52072.0,67.3167,67.3167,67.1781,67.2678,52072.0
2020-11-03 14:30:00,82.51,82.8,82.47,82.75,87942.0,67.276,67.5124,67.2433,67.4716,87942.0
2020-11-03 14:40:00,82.75,82.81,82.73,82.77,45317.0,67.4716,67.5206,67.4553,67.488,45317.0
2020-11-03 14:50:00,82.75,82.76,82.47,82.52,45644.0,67.4716,67.4798,67.2433,67.2841,45644.0
2020-11-03 15:00:00,82.54,82.57,82.37,82.42,45482.0,67.3004,67.3249,67.1618,67.2026,45482.0
2020-11-03 15:10:00,82.42,82.45,82.2,82.26,69126.0,67.2026,67.227,67.0232,67.0721,69126.0
2020-11-03 15:20:00,82.28,82.55,82.27,82.52,123089.0,67.0884,67.3086,67.0803,67.2841,123089.0
2020-11-03 15:30:00,82.53,82.91,82.51,82.88,105424.0,67.2923,67.6021,67.276,67.5776,105424.0
2020-11-03 15:40:00,82.88,83.39,82.87,83.34,111351.0,67.5776,67.9935,67.5695,67.9527,111351.0
2020-11-03 15:50:00,83.34,83.35,82.78,82.92,287708.0,67.9527,67.9609,67.4961,67.6103,287708.0
2020-11-04 09:30:00,82.9,83.22,82.6,82.81,106187.0,67.594,67.8549,67.3493,67.5206,106187.0
2020-11-04 09:40:00,82.81,83.65,82.79,83.54,46818.0,67.5206,68.2055,67.5043,68.1158,46818.0
2020-11-04 09:50:00,83.51,83.8,83.29,83.78,38568.0,68.0913,68.3278,67.9119,68.3115,38568.0
2020-11-04 10:00:00,83.83,84.18,83.54,83.91,55213.0,68.3522,68.6376,68.1158,68.4175,55213.0
2020-11-04 10:10:00,83.94,84.23,83.68,84.05,55682.0,68.4419,68.6784,68.2299,68.5316,55682.0
2020-11-04 10:20:00,84.09,84.4,83.92,83.92,69481.0,68.5642,68.817,68.4256,68.4256,69481.0
2020-11-04 10:30:00,83.96,84.05,83.56,83.81,46840.0,68.4582,68.5316,68.1321,68.3359,46840.0
2020-11-04 10:40:00,83.82,83.97,83.66,83.86,36849.0,68.3441,68.4664,68.2136,68.3767,36849.0
2020-11-04 10:50:00,83.88,84.3,83.84,84.07,45963.0,68.393,68.7355,68.3604,68.5479,45963.0
2020-11-04 11:00:00,84.08,84.27,84.0,84.13,31213.0,68.5561,68.711,68.4909,68.5969,31213.0
2020-11-04 11:10:00,84.12,84.19,83.92,84.13,40657.0,68.5887,68.6458,68.4256,68.5969,40657.0
2020-11-04 11:20:00,84.16,84.4,84.01,84.34,40054.0,68.6213,68.817,68.499,68.7681,40054.0
2020-11-04 11:30:00,84.32,84.54,84.28,84.37,52503.0,68.7518,68.9312,68.7192,68.7925,52503.0
2020-11-04 11:40:00,84.39,84.56,84.21,84.24,29840.0,68.8088,68.9475,68.6621,68.6865,29840.0
2020-11-04 11:50:00,84.28,84.62,84.27,84.49,33051.0,68.7192,68.9964,68.711,68.8904,33051.0
2020-11-04 12:00:00,84.5,84.59,84.13,84.49,122348.0,68.8985,68.9719,68.5969,68.8904,122348.0
2020-11-04 12:10:00,84.49,84.77,84.47,84.75,87529.0,68.8904,69.1187,68.8741,69.1024,87529.0
2020-11-04 12:20:00,84.77,85.09,84.74,84.82,137022.0,69.1187,69.3796,69.0942,69.1595,137022.0
2020-11-04 12:30:00,84.85,84.91,84.6,84.62,39141.0,69.1839,69.2328,68.9801,68.9964,39141.0
2020-11-04 12:40:00,84.62,84.74,84.36,84.38,46250.0,68.9964,69.0942,68.7844,68.8007,46250.0
2020-11-04 12:50:00,84.36,84.44,84.05,84.22,32034.0,68.7844,68.8496,68.5316,68.6702,32034.0
2020-11-04 13:00:00,84.22,84.34,84.09,84.24,88534.0,68.6702,68.7681,68.5642,68.6865,88534.0
2020-11-04 13:10:00,84.26,84.42,84.24,84.29,78703.0,68.7028,68.8333,68.6865,68.7273,78703.0
2020-11-04 13:20:00,84.32,84.34,84.15,84.33,43803.0,68.7518,68.7681,68.6132,68.7599,43803.0
2020-11-04 13:30:00,84.34,84.46,84.25,84.29,34286.0,68.7681,68.8659,68.6947,68.7273,34286.0
2020-11-04 13:40:00,84.31,84.33,83.9,83.92,43670.0,68.7436,68.7599,68.4093,68.4256,43670.0
2020-11-04 13:50:00,83.95,84.03,83.82,83.88,27498.0,68.4501,68.5153,68.3441,68.393,27498.0
2020-11-04 14:00:00,83.88,83.99,83.79,83.8,37469.0,68.393,68.4827,68.3196,68.3278,37469.0
2020-11-04 14:10:00,83.81,83.99,83.8,83.93,31503.0,68.3359,68.4827,68.3278,68.4338,31503.0
2020-11-04 14:20:00,83.93,83.99,83.74,83.74,40277.0,68.4338,68.4827,68.2789,68.2789,40277.0
2020-11-04 14:30:00,83.75,83.84,83.67,83.68,54669.0,68.287,68.3604,68.2218,68.2299,54669.0
2020-11-04 14:40:00,83.68,83.75,83.59,83.66,37965.0,68.2299,68.287,68.1566,68.2136,37965.0
2020-11-04 14:50:00,83.64,83.74,83.56,83.56,64904.0,68.1973,68.2789,68.1321,68.1321,64904.0
2020-11-04 15:00:00,83.58,83.61,83.24,83.29,38351.0,68.1484,68.1729,67.8712,67.9119,38351.0
2020-11-04 15:10:00,83.27,83.34,83.14,83.2,60142.0,67.8956,67.9527,67.7896,67.8386,60142.0
2020-11-04 15:20:00,83.21,83.25,82.96,83.19,81818.0,67.8467,67.8793,67.6429,67.8304,81818.0
2020-11-04 15:30:00,83.2,83.22,82.79,83.07,109227.0,67.8386,67.8549,67.5043,67.7326,109227.0
2020-11-04 15:40:00,83.06,83.14,82.78,82.9,115178.0,67.7244,67.7896,67.4961,67.594,115178.0
2020-11-04 15:50:00,82.92,83.18,82.7,82.83,279581.0,67.6103,67.8223,67.4309,67.5369,279581.0
2020-11-05 09:30:00,82.25,83.69,81.92,83.66,151853.0,67.064,68.2381,66.7949,68.2136,151853.0
2020-11-05 09:40:00,83.67,84.11,83.05,83.7,122292.0,68.2218,68.5805,67.7163,68.2462,122292.0
2020-11-05 09:50:00,83.71,84.22,83.15,83.38,93433.0,68.2544,68.6702,67.7978,67.9853,93433.0
2020-11-05 10:00:00,83.47,83.63,82.97,83.52,65124.0,68.0587,68.1892,67.651,68.0995,65124.0
2020-11-05 10:10:00,83.53,84.1,83.44,84.06,62022.0,68.1076,68.5724,68.0342,68.5398,62022.0
2020-11-05 10:20:00,84.18,84.22,83.89,83.89,79776.0,68.6376,68.6702,68.4012,68.4012,79776.0
2020-11-05 10:30:00,83.95,84.07,83.8,83.9,134290.0,68.4501,68.5479,68.3278,68.4093,134290.0
2020-11-05 10:40:00,83.89,84.09,83.88,83.96,54419.0,68.4012,68.5642,68.393,68.4582,54419.0
2020-11-05 10:50:00,83.98,84.01,83.78,83.78,48594.0,68.4745,68.499,68.3115,68.3115,48594.0
2020-11-05 11:00:00,83.78,84.26,83.56,83.76,82761.0,68.3115,68.7028,68.1321,68.2952,82761.0
2020-11-05 11:10:00,83.76,83.86,83.61,83.71,74267.0,68.2952,68.3767,68.1729,68.2544,74267.0
2020-11-05 11:20:00,83.74,83.96,83.44,83.53,51194.0,68.2789,68.4582,68.0342,68.1076,51194.0
2020-11-05 11:30:00,83.53,83.73,83.23,83.3,65206.0,68.1076,68.2707,67.863,67.9201,65206.0
2020-11-05 11:40:00,83.25,83.63,83.18,83.58,87989.0,67.8793,68.1892,67.8223,68.1484,87989.0
2020-11-05 11:50:00,83.57,83.7,83.39,83.52,38397.0,68.1402,68.2462,67.9935,68.0995,38397.0
2020-11-05 12:00:00,83.52,83.54,83.3,83.38,31245.0,68.0995,68.1158,67.9201,67.9853,31245.0
2020-11-05 12:10:00,83.35,83.41,83.14,83.26,37873.0,67.9609,68.0098,67.7896,67.8875,37873.0
2020-11-05 12:20:00,83.28,83.28,83.02,83.14,38841.0,67.9038,67.9038,67.6918,67.7896,38841.0
2020-11-05 12:30:00,83.11,83.4,83.09,83.32,49196.0,67.7652,68.0016,67.7489,67.9364,49196.0
2020-11-05 12:40:00,83.3,83.5,83.27,83.49,32236.0,67.9201,68.0832,67.8956,68.075,32236.0
2020-11-05 12:50:00,83.5,83.93,83.5,83.8,119305.0,68.0832,68.4338,68.0832,68.3278,119305.0
2020-11-05 13:00:00,83.8,84.18,83.75,84.05,94049.0,68.3278,68.6376,68.287,68.5316,94049.0
2020-11-05 13:10:00,84.07,84.07,83.75,83.75,149031.0,68.5479,68.5479,68.287,68.287,149031.0
2020-11-05 13:20:00,83.82,84.15,83.82,84.11,52337.0,68.3441,68.6132,68.3441,68.5805,52337.0
2020-11-05 13:30:00,84.12,84.48,84.06,84.47,61119.0,68.5887,68.8822,68.5398,68.8741,61119.0
2020-11-05 13:40:00,84.48,84.55,84.2,84.22,69823.0,68.8822,68.9393,68.6539,68.6702,69823.0
2020-11-05 13:50:00,84.22,84.36,84.16,84.29,27164.0,68.6702,68.7844,68.6213,68.7273,27164.0
2020-11-05 14:00:00,84.27,84.47,84.15,84.17,37212.0,68.711,68.8741,68.6132,68.6295,37212.0
2020-11-05 14:10:00,84.17,84.25,84.07,84.13,55665.0,68.6295,68.6947,68.5479,68.5969,55665.0
2020-11-05 14:20:00,84.11,84.16,84.0,84.05,45687.0,68.5805,68.6213,68.4909,68.5316,45687.0
2020-11-05 14:30:00,84.05,84.22,84.05,84.09,39988.0,68.5316,68.6702,68.5316,68.5642,39988.0
2020-11-05 14:40:00,84.12,84.2,83.83,83.84,37659.0,68.5887,68.6539,68.3522,68.3604,37659.0
2020-11-05 14:50:00,83.84,83.95,83.73,83.84,50213.0,68.3604,68.4501,68.2707,68.3604,50213.0
2020-11-05 15:00:00,83.83,83.87,83.63,83.68,42700.0,68.3522,68.3849,68.1892,68.2299,42700.0
2020-11-05 15:10:00,83.67,83.75,83.41,83.41,77416.0,68.2218,68.287,68.0098,68.0098,77416.0
2020-11-05 15:20:00,83.42,83.79,83.4,83.77,59872.0,68.0179,68.3196,68.0016,68.3033,59872.0
2020-11-05 15:30:00,83.75,83.76,83.22,83.24,87012.0,68.287,68.2952,67.8549,67.8712,87012.0
2020-11-05 15:40:00,83.24,83.33,82.98,83.15,148601.0,67.8712,67.9446,67.6592,67.7978,148601.0
2020-11-05 15:50:00,83.07,83.27,83.06,83.06,315457.0,67.7326,67.8956,67.7244,67.7244,315457.0
2020-11-06 09:30:00,83.42,84.24,82.94,83.8,211592.0,68.0179,68.6865,67.6266,68.3278,211592.0
2020-11-06 09:40:00,83.8,84.52,83.8,84.51,70148.0,68.3278,68.9148,68.3278,68.9067,70148.0
2020-11-06 09:50:00,84.52,84.9,84.34,84.68,83061.0,68.9148,69.2247,68.7681,69.0453,83061.0
2020-11-06 10:00:00,84.76,84.88,84.47,84.67,76174.0,69.1105,69.2084,68.8741,69.0372,76174.0
2020-11-06 10:10:00,84.66,84.99,84.63,84.92,78587.0,69.029,69.2981,69.0045,69.241,78587.0
2020-11-06 10:20:00,84.95,84.97,84.57,84.57,82568.0,69.2655,69.2818,68.9556,68.9556,82568.0
2020-11-06 10:30:00,84.56,84.59,84.24,84.56,72133.0,68.9475,68.9719,68.6865,68.9475,72133.0
2020-11-06 10:40:00,84.6,84.73,84.44,84.58,47668.0,68.9801,69.0861,68.8496,68.9638,47668.0
2020-11-06 10:50:00,84.56,84.73,84.25,84.39,81160.0,68.9475,69.0861,68.6947,68.8088,81160.0
2020-11-06 11:00:00,84.44,84.61,84.34,84.6,126170.0,68.8496,68.9882,68.7681,68.9801,126170.0
2020-11-06 11:10:00,84.59,84.76,84.46,84.55,77797.0,68.9719,69.1105,68.8659,68.9393,77797.0
2020-11-06 11:20:00,84.55,84.66,84.43,84.59,45455.0,68.9393,69.029,68.8415,68.9719,45455.0
2020-11-06 11:30:00,84.58,84.64,84.38,84.4,62094.0,68.9638,69.0127,68.8007,68.817,62094.0
2020-11-06 11:40:00,84.41,84.54,84.3,84.35,44509.0,68.8252,68.9312,68.7355,68.7762,44509.0
2020-11-06 11:50:00,84.34,84.49,84.23,84.29,43915.0,68.7681,68.8904,68.6784,68.7273,43915.0
2020-11-06 12:00:00,84.29,84.5,84.19,84.22,52963.0,68.7273,68.8985,68.6458,68.6702,52963.0
2020-11-06 12:10:00,84.23,84.28,84.06,84.13,46198.0,68.6784,68.7192,68.5398,68.5969,46198.0
2020-11-06 12:20:00,84.1,84.16,84.02,84.03,37116.0,68.5724,68.6213,68.5072,68.5153,37116.0
2020-11-06 12:30:00,84.04,84.12,84.01,84.01,39683.0,68.5235,68.5887,68.499,68.499,39683.0
2020-11-06 12:40:00,84.01,84.11,83.98,84.1,40061.0,68.499,68.5805,68.4745,68.5724,40061.0
2020-11-06 12:50:00,84.09,84.21,84.01,84.04,54412.0,68.5642,68.6621,68.499,68.5235,54412.0
2020-11-06 13:00:00,84.05,84.05,83.95,84.0,39444.0,68.5316,68.5316,68.4501,68.4909,39444.0
2020-11-06 13:10:00,84.0,84.09,83.97,83.99,51604.0,68.4909,68.5642,68.4664,68.4827,51604.0
2020-11-06 13:20:00,83.99,84.02,83.89,83.89,55153.0,68.4827,68.5072,68.4012,68.4012,55153.0
2020-11-06 13:30:00,83.9,83.96,83.8,83.81,53244.0,68.4093,68.4582,68.3278,68.3359,53244.0
2020-11-06 13:40:00,83.8,83.92,83.78,83.91,55009.0,68.3278,68.4256,68.3115,68.4175,55009.0
2020-11-06 13:50:00,83.9,83.95,83.89,83.94,45202.0,68.4093,68.4501,68.4012,68.4419,45202.0
2020-11-06 14:00:00,83.93,83.98,83.88,83.95,42962.0,68.4338,68.4745,68.393,68.4501,42962.0
2020-11-06 14:10:00,83.95,84.1,83.95,84.09,46342.0,68.4501,68.5724,68.4501,68.5642,46342.0
2020-11-06 14:20:00,84.08,84.26,84.07,84.22,50277.0,68.5561,68.7028,68.5479,68.6702,50277.0
2020-11-06 14:30:00,84.22,84.24,84.09,84.13,40647.0,68.6702,68.6865,68.5642,68.5969,40647.0
2020-11-06 14:40:00,84.14,84.16,83.93,84.01,45775.0,68.605,68.6213,68.4338,68.499,45775.0
2020-11-06 14:50:00,84.01,84.1,84.0,84.06,51040.0,68.499,68.5724,68.4909,68.5398,51040.0
2020-11-06 15:00:00,84.05,84.13,83.97,84.03,63029.0,68.5316,68.5969,68.4664,68.5153,63029.0
2020-11-06 15:10:00,84.01,84.05,83.94,84.03,42371.0,68.499,68.5316,68.4419,68.5153,42371.0
2020-11-06 15:20:00,84.03,84.12,83.98,84.09,60818.0,68.5153,68.5887,68.4745,68.5642,60818.0
2020-11-06 15:30:00,84.09,84.19,83.92,84.02,90526.0,68.5642,68.6458,68.4256,68.5072,90526.0
2020-11-06 15:40:00,84.02,84.12,83.94,83.95,132824.0,68.5072,68.5887,68.4419,68.4501,132824.0
2020-11-06 15:50:00,83.97,84.03,83.54,83.74,258357.0,68.4664,68.5153,68.1158,68.2789,258357.0
2020-11-09 09:30:00,85.17,86.95,85.1,86.19,235689.0,69.4448,70.8962,69.3878,70.2765,235689.0
2020-11-09 09:40:00,86.2,86.28,85.48,86.11,110729.0,70.2847,70.3499,69.6976,70.2113,110729.0
2020-11-09 09:50:00,86.09,86.18,85.58,85.7,86216.0,70.195,70.2684,69.7791,69.877,86216.0
2020-11-09 10:00:00,85.67,86.03,85.11,85.16,91263.0,69.8525,70.1461,69.3959,69.4367,91263.0
2020-11-09 10:10:00,85.2,85.38,85.06,85.23,90128.0,69.4693,69.6161,69.3551,69.4938,90128.0
2020-11-09 10:20:00,85.23,85.44,85.2,85.34,115634.0,69.4938,69.665,69.4693,69.5834,115634.0
2020-11-09 10:30:00,85.35,85.41,84.65,84.86,54210.0,69.5916,69.6405,69.0208,69.1921,54210.0
2020-11-09 10:40:00,84.86,85.36,84.83,85.11,55467.0,69.1921,69.5998,69.1676,69.3959,55467.0
2020-11-09 10:50:00,85.12,85.58,85.01,85.55,47649.0,69.4041,69.7791,69.3144,69.7547,47649.0
2020-11-09 11:00:00,85.51,85.79,85.36,85.78,47818.0,69.7221,69.9504,69.5998,69.9422,47818.0
2020-11-09 11:10:00,85.75,85.82,85.13,85.32,49550.0,69.9177,69.9748,69.4122,69.5671,49550.0
2020-11-09 11:20:00,85.31,85.63,85.11,85.56,69591.0,69.559,69.8199,69.3959,69.7628,69591.0
2020-11-09 11:30:00,85.54,85.86,85.43,85.67,68978.0,69.7465,70.0074,69.6568,69.8525,68978.0
2020-11-09 11:40:00,85.7,85.72,85.41,85.55,58977.0,69.877,69.8933,69.6405,69.7547,58977.0
2020-11-09 11:50:00,85.5,85.56,85.13,85.22,51715.0,69.7139,69.7628,69.4122,69.4856,51715.0
2020-11-09 12:00:00,85.25,85.5,85.24,85.45,64073.0,69.5101,69.7139,69.5019,69.6731,64073.0
2020-11-09 12:10:00,85.48,85.48,85.25,85.45,49213.0,69.6976,69.6976,69.5101,69.6731,49213.0
2020-11-09 12:20:00,85.49,85.56,85.41,85.51,56175.0,69.7058,69.7628,69.6405,69.7221,56175.0
2020-11-09 12:30:00,85.52,85.59,85.45,85.51,47587.0,69.7302,69.7873,69.6731,69.7221,47587.0
2020-11-09 12:40:00,85.52,85.54,85.28,85.28,51338.0,69.7302,69.7465,69.5345,69.5345,51338.0
2020-11-09 12:50:00,85.31,85.36,84.89,85.04,77212.0,69.559,69.5998,69.2165,69.3388,77212.0
2020-11-09 13:00:00,85.04,85.17,84.85,84.9,66190.0,69.3388,69.4448,69.1839,69.2247,66190.0
2020-11-09 13:10:00,84.9,85.1,84.88,84.98,76233.0,69.2247,69.3878,69.2084,69.2899,76233.0
2020-11-09 13:20:00,84.96,85.05,84.85,85.01,44896.0,69.2736,69.347,69.1839,69.3144,44896.0
2020-11-09 13:30:00,85.01,85.4,84.99,85.21,81636.0,69.3144,69.6324,69.2981,69.4774,81636.0
2020-11-09 13:40:00,85.19,85.24,85.06,85.16,63618.0,69.4611,69.5019,69.3551,69.4367,63618.0
2020-11-09 13:50:00,85.16,85.23,85.02,85.13,72250.0,69.4367,69.4938,69.3225,69.4122,72250.0
2020-11-09 14:00:00,85.15,85.27,84.98,84.99,50461.0,69.4285,69.5264,69.2899,69.2981,50461.0
2020-11-09 14:10:00,85.01,85.08,84.9,84.97,33437.0,69.3144,69.3715,69.2247,69.2818,33437.0
2020-11-09 14:20:00,84.94,85.06,84.77,84.98,50077.0,69.2573,69.3551,69.1187,69.2899,50077.0
2020-11-09 14:30:00,84.98,85.05,84.85,84.98,58521.0,69.2899,69.347,69.1839,69.2899,58521.0
2020-11-09 14:40:00,84.96,85.04,84.88,85.0,74505.0,69.2736,69.3388,69.2084,69.3062,74505.0
2020-11-09 14:50:00,85.0,85.11,84.94,85.03,56661.0,69.3062,69.3959,69.2573,69.3307,56661.0
2020-11-09 15:00:00,85.02,85.04,84.84,84.87,58917.0,69.3225,69.3388,69.1758,69.2002,58917.0
2020-11-09 15:10:00,84.88,84.91,84.71,84.75,84506.0,69.2084,69.2328,69.0698,69.1024,84506.0
2020-11-09 15:20:00,84.71,84.72,84.49,84.52,86839.0,69.0698,69.0779,68.8904,68.9148,86839.0
2020-11-09 15:30:00,84.53,84.9,84.47,84.88,116838.0,68.923,69.2247,68.8741,69.2084,116838.0
2020-11-09 15:40:00,84.88,84.91,84.42,84.56,205558.0,69.2084,69.2328,68.8333,68.9475,205558.0
2020-11-09 15:50:00,84.56,84.64,83.91,84.03,409275.0,68.9475,69.0127,68.4175,68.5153,409275.0
2020-11-10 09:30:00,84.58,85.17,84.21,84.49,107366.0,68.9638,69.4448,68.6621,68.8904,107366.0
2020-11-10 09:40:00,84.46,84.78,84.15,84.75,57982.0,68.8659,69.1268,68.6132,69.1024,57982.0
2020-11-10 09:50:00,84.78,84.89,84.53,84.89,81919.0,69.1268,69.2165,68.923,69.2165,81919.0
2020-11-10 10:00:00,84.89,85.37,84.8,85.34,42696.0,69.2165,69.6079,69.1431,69.5834,42696.0
2020-11-10 10:10:00,85.34,85.65,85.24,85.57,57892.0,69.5834,69.8362,69.5019,69.771,57892.0
2020-11-10 10:20:00,85.52,85.78,85.4,85.66,58185.0,69.7302,69.9422,69.6324,69.8444,58185.0
2020-11-10 10:30:00,85.67,85.7,85.41,85.57,46066.0,69.8525,69.877,69.6405,69.771,46066.0
2020-11-10 10:40:00,85.53,85.75,85.46,85.72,58488.0,69.7384,69.9177,69.6813,69.8933,58488.0
2020-11-10 10:50:00,85.71,85.79,85.17,85.28,36911.0,69.8851,69.9504,69.4448,69.5345,36911.0
2020-11-10 11:00:00,85.28,85.48,85.21,85.29,67467.0,69.5345,69.6976,69.4774,69.5427,67467.0
2020-11-10 11:10:00,85.3,85.43,85.24,85.24,50172.0,69.5508,69.6568,69.5019,69.5019,50172.0
2020-11-10 11:20:00,85.23,85.31,85.0,85.29,34443.0,69.4938,69.559,69.3062,69.5427,34443.0
2020-11-10 11:30:00,85.26,85.37,84.82,85.0,56278.0,69.5182,69.6079,69.1595,69.3062,56278.0
2020-11-10 11:40:00,84.99,85.02,84.77,84.82,51482.0,69.2981,69.3225,69.1187,69.1595,51482.0
2020-11-10 11:50:00,84.86,85.26,84.85,85.23,33378.0,69.1921,69.5182,69.1839,69.4938,33378.0
2020-11-10 12:00:00,85.22,85.4,85.15,85.33,52421.0,69.4856,69.6324,69.4285,69.5753,52421.0
2020-11-10 12:10:00,85.35,85.48,85.18,85.41,39907.0,69.5916,69.6976,69.453,69.6405,39907.0
2020-11-10 12:20:00,85.42,85.6,85.4,85.47,57731.0,69.6487,69.7954,69.6324,69.6894,57731.0
2020-11-10 12:30:00,85.48,85.54,85.33,85.47,35561.0,69.6976,69.7465,69.5753,69.6894,35561.0
2020-11-10 12:40:00,85.45,85.48,85.31,85.45,24303.0,69.6731,69.6976,69.559,69.6731,24303.0
2020-11-10 12:50:00,85.43,85.48,85.28,85.39,26221.0,69.6568,69.6976,69.5345,69.6242,26221.0
2020-11-10 13:00:00,85.46,85.52,85.36,85.47,33757.0,69.6813,69.7302,69.5998,69.6894,33757.0
2020-11-10 13:10:00,85.46,85.49,85.32,85.44,31906.0,69.6813,69.7058,69.5671,69.665,31906.0
2020-11-10 13:20:00,85.45,85.49,85.24,85.24,35389.0,69.6731,69.7058,69.5019,69.5019,35389.0
2020-11-10 13:30:00,85.23,85.24,85.1,85.17,60312.0,69.4938,69.5019,69.3878,69.4448,60312.0
2020-11-10 13:40:00,85.18,85.28,85.14,85.27,59576.0,69.453,69.5345,69.4204,69.5264,59576.0
2020-11-10 13:50:00,85.28,85.58,85.24,85.55,48665.0,69.5345,69.7791,69.5019,69.7547,48665.0
2020-11-10 14:00:00,85.53,85.62,85.34,85.5,44619.0,69.7384,69.8117,69.5834,69.7139,44619.0
2020-11-10 14:10:00,85.47,85.58,85.3,85.58,57490.0,69.6894,69.7791,69.5508,69.7791,57490.0
2020-11-10 14:20:00,85.56,85.87,85.54,85.85,62009.0,69.7628,70.0156,69.7465,69.9993,62009.0
2020-11-10 14:30:00,85.85,85.93,85.77,85.84,45845.0,69.9993,70.0645,69.9341,69.9911,45845.0
2020-11-10 14:40:00,85.81,85.89,85.65,85.73,67369.0,69.9667,70.0319,69.8362,69.9014,67369.0
2020-11-10 14:50:00,85.73,85.84,85.68,85.77,70828.0,69.9014,69.9911,69.8607,69.9341,70828.0
2020-11-10 15:00:00,85.75,85.86,85.7,85.85,53941.0,69.9177,70.0074,69.877,69.9993,53941.0
2020-11-10 15:10:00,85.86,85.93,85.75,85.89,64328.0,70.0074,70.0645,69.9177,70.0319,64328.0
2020-11-10 15:20:00,85.88,85.99,85.83,85.95,63556.0,70.0237,70.1134,69.983,70.0808,63556.0
2020-11-10 15:30:00,85.95,85.98,85.7,85.71,80681.0,70.0808,70.1053,69.877,69.8851,80681.0
2020-11-10 15:40:00,85.73,85.81,85.69,85.79,169970.0,69.9014,69.9667,69.8688,69.9504,169970.0
2020-11-10 15:50:00,85.8,85.87,85.48,85.76,319821.0,69.9585,70.0156,69.6976,69.9259,319821.0
2020-11-11 09:30:00,86.0,86.12,85.6,85.88,72540.0,70.1216,70.2194,69.7954,70.0237,72540.0
2020-11-11 09:40:00,85.86,86.24,85.86,86.02,81449.0,70.0074,70.3173,70.0074,70.1379,81449.0
2020-11-11 09:50:00,86.04,86.25,85.96,86.0,60070.0,70.1542,70.3254,70.089,70.1216,60070.0
2020-11-11 10:00:00,86.0,86.32,85.91,86.15,43863.0,70.1216,70.3825,70.0482,70.2439,43863.0
2020-11-11 10:10:00,86.13,86.24,86.01,86.23,26814.0,70.2276,70.3173,70.1297,70.3091,26814.0
2020-11-11 10:20:00,86.24,86.5,86.24,86.48,26923.0,70.3173,70.5293,70.3173,70.513,26923.0
2020-11-11 10:30:00,86.48,86.54,86.37,86.52,28135.0,70.513,70.5619,70.4233,70.5456,28135.0
2020-11-11 10:40:00,86.54,86.81,86.48,86.76,25117.0,70.5619,70.782,70.513,70.7413,25117.0
2020-11-11 10:50:00,86.74,86.83,86.67,86.67,42592.0,70.725,70.7983,70.6679,70.6679,42592.0
2020-11-11 11:00:00,86.67,86.69,86.45,86.51,58292.0,70.6679,70.6842,70.4885,70.5374,58292.0
2020-11-11 11:10:00,86.53,86.59,86.33,86.45,21697.0,70.5537,70.6027,70.3907,70.4885,21697.0
2020-11-11 11:20:00,86.45,86.45,86.19,86.28,24697.0,70.4885,70.4885,70.2765,70.3499,24697.0
2020-11-11 11:30:00,86.29,86.45,86.26,86.33,28464.0,70.358,70.4885,70.3336,70.3907,28464.0
2020-11-11 11:40:00,86.34,86.43,86.27,86.32,21377.0,70.3988,70.4722,70.3417,70.3825,21377.0
2020-11-11 11:50:00,86.31,86.34,86.22,86.24,18324.0,70.3744,70.3988,70.301,70.3173,18324.0
2020-11-11 12:00:00,86.23,86.24,86.06,86.16,34787.0,70.3091,70.3173,70.1705,70.252,34787.0
2020-11-11 12:10:00,86.17,86.17,85.99,86.01,29407.0,70.2602,70.2602,70.1134,70.1297,29407.0
2020-11-11 12:20:00,86.0,86.08,85.93,85.97,25063.0,70.1216,70.1868,70.0645,70.0971,25063.0
2020-11-11 12:30:00,85.99,86.17,85.98,86.1,45289.0,70.1134,70.2602,70.1053,70.2031,45289.0
2020-11-11 12:40:00,86.1,86.1,85.95,86.02,40735.0,70.2031,70.2031,70.0808,70.1379,40735.0
2020-11-11 12:50:00,86.03,86.12,85.98,86.12,30922.0,70.1461,70.2194,70.1053,70.2194,30922.0
2020-11-11 13:00:00,86.12,86.33,86.09,86.29,27297.0,70.2194,70.3907,70.195,70.358,27297.0
2020-11-11 13:10:00,86.29,86.33,86.18,86.27,30123.0,70.358,70.3907,70.2684,70.3417,30123.0
2020-11-11 13:20:00,86.26,86.34,86.16,86.23,42562.0,70.3336,70.3988,70.252,70.3091,42562.0
2020-11-11 13:30:00,86.21,86.21,86.04,86.13,20673.0,70.2928,70.2928,70.1542,70.2276,20673.0
2020-11-11 13:40:00,86.12,86.12,85.93,85.98,22950.0,70.2194,70.2194,70.0645,70.1053,22950.0
2020-11-11 13:50:00,85.97,85.97,85.76,85.81,28696.0,70.0971,70.0971,69.9259,69.9667,28696.0
2020-11-11 14:00:00,85.8,85.83,85.66,85.68,25141.0,69.9585,69.983,69.8444,69.8607,25141.0
2020-11-11 14:10:00,85.69,85.77,85.65,85.67,25957.0,69.8688,69.9341,69.8362,69.8525,25957.0
2020-11-11 14:20:00,85.67,85.72,85.51,85.53,26685.0,69.8525,69.8933,69.7221,69.7384,26685.0
2020-11-11 14:30:00,85.54,85.63,85.52,85.53,33984.0,69.7465,69.8199,69.7302,69.7384,33984.0
2020-11-11 14:40:00,85.52,85.55,85.33,85.36,35134.0,69.7302,69.7547,69.5753,69.5998,35134.0
2020-11-11 14:50:00,85.37,85.45,85.32,85.41,31865.0,69.6079,69.6731,69.5671,69.6405,31865.0
2020-11-11 15:00:00,85.41,85.49,85.39,85.48,38435.0,69.6405,69.7058,69.6242,69.6976,38435.0
2020-11-11 15:10:00,85.45,85.58,85.43,85.54,64473.0,69.6731,69.7791,69.6568,69.7465,64473.0
2020-11-11 15:20:00,85.53,85.55,85.28,85.3,57368.0,69.7384,69.7547,69.5345,69.5508,57368.0
2020-11-11 15:30:00,85.29,85.54,85.24,85.5,42751.0,69.5427,69.7465,69.5019,69.7139,42751.0
2020-11-11 15:40:00,85.51,85.61,85.43,85.51,55303.0,69.7221,69.8036,69.6568,69.7221,55303.0
2020-11-11 15:50:00,85.56,85.73,85.52,85.69,141252.0,69.7628,69.9014,69.7302,69.8688,141252.0
2020-11-12 09:30:00,85.27,85.47,84.69,85.07,76736.0,69.5264,69.6894,69.0535,69.3633,76736.0
2020-11-12 09:40:00,85.12,85.39,85.03,85.16,28900.0,69.4041,69.6242,69.3307,69.4367,28900.0
2020-11-12 09:50:00,85.14,85.29,85.02,85.04,27424.0,69.4204,69.5427,69.3225,69.3388,27424.0
2020-11-12 10:00:00,85.02,85.16,84.84,84.97,70071.0,69.3225,69.4367,69.1758,69.2818,70071.0
2020-11-12 10:10:00,85.0,85.03,84.9,84.94,24059.0,69.3062,69.3307,69.2247,69.2573,24059.0
2020-11-12 10:20:00,84.95,85.07,84.81,84.84,36712.0,69.2655,69.3633,69.1513,69.1758,36712.0
2020-11-12 10:30:00,84.83,84.92,84.66,84.67,35637.0,69.1676,69.241,69.029,69.0372,35637.0
2020-11-12 10:40:00,84.67,84.95,84.57,84.93,42822.0,69.0372,69.2655,68.9556,69.2491,42822.0
2020-11-12 10:50:00,84.92,85.32,84.9,85.29,17659.0,69.241,69.5671,69.2247,69.5427,17659.0
2020-11-12 11:00:00,85.26,85.6,85.17,85.44,27829.0,69.5182,69.7954,69.4448,69.665,27829.0
2020-11-12 11:10:00,85.43,85.54,85.18,85.28,49907.0,69.6568,69.7465,69.453,69.5345,49907.0
2020-11-12 11:20:00,85.33,85.37,85.01,85.08,35891.0,69.5753,69.6079,69.3144,69.3715,35891.0
2020-11-12 11:30:00,85.06,85.08,84.9,85.03,68174.0,69.3551,69.3715,69.2247,69.3307,68174.0
2020-11-12 11:40:00,85.02,85.12,84.91,85.0,31510.0,69.3225,69.4041,69.2328,69.3062,31510.0
2020-11-12 11:50:00,84.98,84.99,84.75,84.83,42559.0,69.2899,69.2981,69.1024,69.1676,42559.0
2020-11-12 12:00:00,84.81,84.94,84.73,84.78,48971.0,69.1513,69.2573,69.0861,69.1268,48971.0
2020-11-12 12:10:00,84.77,84.79,84.65,84.76,32482.0,69.1187,69.135,69.0208,69.1105,32482.0
2020-11-12 12:20:00,84.76,84.83,84.58,84.6,40844.0,69.1105,69.1676,68.9638,68.9801,40844.0
2020-11-12 12:30:00,84.59,84.63,84.35,84.36,62307.0,68.9719,69.0045,68.7762,68.7844,62307.0
2020-11-12 12:40:00,84.33,84.37,84.09,84.14,75245.0,68.7599,68.7925,68.5642,68.605,75245.0
2020-11-12 12:50:00,84.14,84.36,84.04,84.31,24982.0,68.605,68.7844,68.5235,68.7436,24982.0
2020-11-12 13:00:00,84.3,84.34,84.08,84.19,27745.0,68.7355,68.7681,68.5561,68.6458,27745.0
2020-11-12 13:10:00,84.17,84.21,84.0,84.06,43483.0,68.6295,68.6621,68.4909,68.5398,43483.0
2020-11-12 13:20:00,84.05,84.21,83.9,84.0,54860.0,68.5316,68.6621,68.4093,68.4909,54860.0
2020-11-12 13:30:00,83.99,84.07,83.84,84.03,37385.0,68.4827,68.5479,68.3604,68.5153,37385.0
2020-11-12 13:40:00,84.01,84.01,83.83,83.86,22866.0,68.499,68.499,68.3522,68.3767,22866.0
2020-11-12 13:50:00,83.85,84.09,83.8,84.03,30243.0,68.3685,68.5642,68.3278,68.5153,30243.0
2020-11-12 14:00:00,84.03,84.13,83.89,83.91,47689.0,68.5153,68.5969,68.4012,68.4175,47689.0
2020-11-12 14:10:00,83.91,83.96,83.81,83.82,41270.0,68.4175,68.4582,68.3359,68.3441,41270.0
2020-11-12 14:20:00,83.83,84.01,83.81,83.93,42840.0,68.3522,68.499,68.3359,68.4338,42840.0
2020-11-12 14:30:00,83.91,84.11,83.88,84.03,36323.0,68.4175,68.5805,68.393,68.5153,36323.0
2020-11-12 14:40:00,84.0,84.01,83.85,83.97,45421.0,68.4909,68.499,68.3685,68.4664,45421.0
2020-11-12 14:50:00,83.98,84.04,83.92,84.02,72292.0,68.4745,68.5235,68.4256,68.5072,72292.0
2020-11-12 15:00:00,84.02,84.03,83.9,83.93,71108.0,68.5072,68.5153,68.4093,68.4338,71108.0
2020-11-12 15:10:00,83.94,84.05,83.84,84.04,140234.0,68.4419,68.5316,68.3604,68.5235,140234.0
2020-11-12 15:20:00,84.04,84.32,84.04,84.18,76344.0,68.5235,68.7518,68.5235,68.6376,76344.0
2020-11-12 15:30:00,84.18,84.28,84.11,84.28,93672.0,68.6376,68.7192,68.5805,68.7192,93672.0
2020-11-12 15:40:00,84.28,84.31,84.19,84.26,151236.0,68.7192,68.7436,68.6458,68.7028,151236.0
2020-11-12 15:50:00,84.22,84.63,84.19,84.6,218957.0,68.6702,69.0045,68.6458,68.9801,218957.0
2020-11-13 09:30:00,85.17,85.49,85.0,85.31,68399.0,69.4448,69.7058,69.3062,69.559,68399.0
2020-11-13 09:40:00,85.37,85.58,85.11,85.51,49097.0,69.6079,69.7791,69.3959,69.7221,49097.0
2020-11-13 09:50:00,85.51,85.54,85.21,85.54,32449.0,69.7221,69.7465,69.4774,69.7465,32449.0
2020-11-13 10:00:00,85.53,85.61,85.29,85.29,44128.0,69.7384,69.8036,69.5427,69.5427,44128.0
2020-11-13 10:10:00,85.29,85.42,85.14,85.21,33062.0,69.5427,69.6487,69.4204,69.4774,33062.0
2020-11-13 10:20:00,85.21,85.41,85.21,85.41,19766.0,69.4774,69.6405,69.4774,69.6405,19766.0
2020-11-13 10:30:00,85.39,85.71,85.39,85.51,32223.0,69.6242,69.8851,69.6242,69.7221,32223.0
2020-11-13 10:40:00,85.47,85.57,85.29,85.33,41684.0,69.6894,69.771,69.5427,69.5753,41684.0
2020-11-13 10:50:00,85.32,85.32,85.17,85.24,38603.0,69.5671,69.5671,69.4448,69.5019,38603.0
2020-11-13 11:00:00,85.25,85.51,85.25,85.46,26215.0,69.5101,69.7221,69.5101,69.6813,26215.0
2020-11-13 11:10:00,85.45,85.46,85.15,85.18,38861.0,69.6731,69.6813,69.4285,69.453,38861.0
2020-11-13 11:20:00,85.17,85.22,84.96,85.08,50775.0,69.4448,69.4856,69.2736,69.3715,50775.0
2020-11-13 11:30:00,85.08,85.15,84.86,84.95,61479.0,69.3715,69.4285,69.1921,69.2655,61479.0
2020-11-13 11:40:00,84.93,85.12,84.92,85.11,17858.0,69.2491,69.4041,69.241,69.3959,17858.0
2020-11-13 11:50:00,85.07,85.2,85.05,85.2,20795.0,69.3633,69.4693,69.347,69.4693,20795.0
2020-11-13 12:00:00,85.2,85.31,85.2,85.3,47668.0,69.4693,69.559,69.4693,69.5508,47668.0
2020-11-13 12:10:00,85.3,85.37,85.23,85.32,24881.0,69.5508,69.6079,69.4938,69.5671,24881.0
2020-11-13 12:20:00,85.3,85.34,85.11,85.29,90561.0,69.5508,69.5834,69.3959,69.5427,90561.0
2020-11-13 12:30:00,85.28,85.34,85.2,85.29,31204.0,69.5345,69.5834,69.4693,69.5427,31204.0
2020-11-13 12:40:00,85.28,85.29,85.17,85.17,19363.0,69.5345,69.5427,69.4448,69.4448,19363.0
2020-11-13 12:50:00,85.19,85.28,85.17,85.28,15716.0,69.4611,69.5345,69.4448,69.5345,15716.0
2020-11-13 13:00:00,85.28,85.4,85.25,85.4,27800.0,69.5345,69.6324,69.5101,69.6324,27800.0
2020-11-13 13:10:00,85.39,85.51,85.37,85.44,56164.0,69.6242,69.7221,69.6079,69.665,56164.0
2020-11-13 13:20:00,85.41,85.42,85.3,85.41,31554.0,69.6405,69.6487,69.5508,69.6405,31554.0
2020-11-13 13:30:00,85.41,85.47,85.3,85.46,21514.0,69.6405,69.6894,69.5508,69.6813,21514.0
2020-11-13 13:40:00,85.45,85.5,85.38,85.43,26676.0,69.6731,69.7139,69.6161,69.6568,26676.0
2020-11-13 13:50:00,85.41,85.46,85.32,85.33,26692.0,69.6405,69.6813,69.5671,69.5753,26692.0
2020-11-13 14:00:00,85.32,85.35,85.25,85.34,34461.0,69.5671,69.5916,69.5101,69.5834,34461.0
2020-11-13 14:10:00,85.34,85.37,85.24,85.29,40153.0,69.5834,69.6079,69.5019,69.5427,40153.0
2020-11-13 14:20:00,85.31,85.4,85.24,85.29,60769.0,69.559,69.6324,69.5019,69.5427,60769.0
2020-11-13 14:30:00,85.28,85.31,85.18,85.2,27949.0,69.5345,69.559,69.453,69.4693,27949.0
2020-11-13 14:40:00,85.19,85.22,84.99,85.0,32249.0,69.4611,69.4856,69.2981,69.3062,32249.0
2020-11-13 14:50:00,85.01,85.1,84.94,85.0,22956.0,69.3144,69.3878,69.2573,69.3062,22956.0
2020-11-13 15:00:00,85.02,85.03,84.92,84.97,32006.0,69.3225,69.3307,69.241,69.2818,32006.0
2020-11-13 15:10:00,84.97,84.98,84.79,84.83,44478.0,69.2818,69.2899,69.135,69.1676,44478.0
2020-11-13 15:20:00,84.82,84.82,84.72,84.8,72922.0,69.1595,69.1595,69.0779,69.1431,72922.0
2020-11-13 15:30:00,84.79,85.07,84.77,85.07,57745.0,69.135,69.3633,69.1187,69.3633,57745.0
2020-11-13 15:40:00,85.06,85.23,85.04,85.19,60138.0,69.3551,69.4938,69.3388,69.4611,60138.0
2020-11-13 15:50:00,85.19,85.2,84.93,84.93,204295.0,69.4611,69.4693,69.2491,69.2491,204295.0
2020-11-16 09:30:00,85.95,86.23,85.4,86.05,142513.0,70.0808,70.3091,69.6324,70.1624,142513.0
2020-11-16 09:40:00,86.06,86.07,85.6,85.86,95118.0,70.1705,70.1787,69.7954,70.0074,95118.0
2020-11-16 09:50:00,85.85,86.07,85.78,86.06,77915.0,69.9993,70.1787,69.9422,70.1705,77915.0
2020-11-16 10:00:00,86.06,86.07,85.4,85.51,94660.0,70.1705,70.1787,69.6324,69.7221,94660.0
2020-11-16 10:10:00,85.49,85.53,85.19,85.24,30352.0,69.7058,69.7384,69.4611,69.5019,30352.0
2020-11-16 10:20:00,85.26,85.32,85.1,85.32,39221.0,69.5182,69.5671,69.3878,69.5671,39221.0
2020-11-16 10:30:00,85.33,85.63,85.28,85.5,31186.0,69.5753,69.8199,69.5345,69.7139,31186.0
2020-11-16 10:40:00,85.5,85.6,85.37,85.49,30042.0,69.7139,69.7954,69.6079,69.7058,30042.0
2020-11-16 10:50:00,85.47,85.47,85.24,85.27,41157.0,69.6894,69.6894,69.5019,69.5264,41157.0
2020-11-16 11:00:00,85.27,85.59,85.22,85.57,107228.0,69.5264,69.7873,69.4856,69.771,107228.0
2020-11-16 11:10:00,85.57,85.61,85.5,85.56,41182.0,69.771,69.8036,69.7139,69.7628,41182.0
2020-11-16 11:20:00,85.56,85.61,85.4,85.5,48365.0,69.7628,69.8036,69.6324,69.7139,48365.0
2020-11-16 11:30:00,85.5,85.6,85.46,85.54,45716.0,69.7139,69.7954,69.6813,69.7465,45716.0
2020-11-16 11:40:00,85.55,85.68,85.54,85.59,40990.0,69.7547,69.8607,69.7465,69.7873,40990.0
2020-11-16 11:50:00,85.6,85.62,85.36,85.46,106729.0,69.7954,69.8117,69.5998,69.6813,106729.0
2020-11-16 12:00:00,85.47,85.64,85.46,85.5,32401.0,69.6894,69.8281,69.6813,69.7139,32401.0
2020-11-16 12:10:00,85.51,85.51,85.36,85.4,28616.0,69.7221,69.7221,69.5998,69.6324,28616.0
2020-11-16 12:20:00,85.39,85.48,85.28,85.48,24936.0,69.6242,69.6976,69.5345,69.6976,24936.0
2020-11-16 12:30:00,85.51,85.72,85.5,85.71,24615.0,69.7221,69.8933,69.7139,69.8851,24615.0
2020-11-16 12:40:00,85.72,85.86,85.64,85.75,30336.0,69.8933,70.0074,69.8281,69.9177,30336.0
2020-11-16 12:50:00,85.75,85.87,85.67,85.82,37621.0,69.9177,70.0156,69.8525,69.9748,37621.0
2020-11-16 13:00:00,85.82,85.82,85.51,85.55,31643.0,69.9748,69.9748,69.7221,69.7547,31643.0
2020-11-16 13:10:00,85.55,85.57,85.49,85.52,52892.0,69.7547,69.771,69.7058,69.7302,52892.0
2020-11-16 13:20:00,85.51,85.55,85.43,85.45,74261.0,69.7221,69.7547,69.6568,69.6731,74261.0
2020-11-16 13:30:00,85.45,85.57,85.45,85.51,42951.0,69.6731,69.771,69.6731,69.7221,42951.0
2020-11-16 13:40:00,85.51,85.7,85.39,85.65,63661.0,69.7221,69.877,69.6242,69.8362,63661.0
2020-11-16 13:50:00,85.66,85.78,85.66,85.74,38741.0,69.8444,69.9422,69.8444,69.9096,38741.0
2020-11-16 14:00:00,85.74,85.75,85.63,85.65,33677.0,69.9096,69.9177,69.8199,69.8362,33677.0
2020-11-16 14:10:00,85.65,85.69,85.56,85.59,39281.0,69.8362,69.8688,69.7628,69.7873,39281.0
2020-11-16 14:20:00,85.58,85.65,85.51,85.65,36850.0,69.7791,69.8362,69.7221,69.8362,36850.0
2020-11-16 14:30:00,85.65,85.75,85.64,85.7,53784.0,69.8362,69.9177,69.8281,69.877,53784.0
2020-11-16 14:40:00,85.7,85.75,85.64,85.64,41561.0,69.877,69.9177,69.8281,69.8281,41561.0
2020-11-16 14:50:00,85.66,85.77,85.66,85.67,56860.0,69.8444,69.9341,69.8444,69.8525,56860.0
2020-11-16 15:00:00,85.68,85.69,85.53,85.63,49898.0,69.8607,69.8688,69.7384,69.8199,49898.0
2020-11-16 15:10:00,85.64,85.68,85.56,85.57,55088.0,69.8281,69.8607,69.7628,69.771,55088.0
2020-11-16 15:20:00,85.56,85.65,85.42,85.47,51909.0,69.7628,69.8362,69.6487,69.6894,51909.0
2020-11-16 15:30:00,85.47,85.56,85.4,85.54,63701.0,69.6894,69.7628,69.6324,69.7465,63701.0
2020-11-16 15:40:00,85.54,85.77,85.52,85.71,103666.0,69.7465,69.9341,69.7302,69.8851,103666.0
2020-11-16 15:50:00,85.71,86.09,85.59,86.08,404871.0,69.8851,70.195,69.7873,70.1868,404871.0
2020-11-17 09:30:00,85.33,85.88,85.21,85.68,93543.0,69.5753,70.0237,69.4774,69.8607,93543.0
2020-11-17 09:40:00,85.68,85.97,85.52,85.97,53511.0,69.8607,70.0971,69.7302,70.0971,53511.0
2020-11-17 09:50:00,85.96,86.12,85.69,86.11,147745.0,70.089,70.2194,69.8688,70.2113,147745.0
2020-11-17 10:00:00,86.09,86.14,85.67,85.74,78098.0,70.195,70.2357,69.8525,69.9096,78098.0
2020-11-17 10:10:00,85.72,85.82,85.6,85.7,52696.0,69.8933,69.9748,69.7954,69.877,52696.0
2020-11-17 10:20:00,85.72,85.8,85.55,85.64,29535.0,69.8933,69.9585,69.7547,69.8281,29535.0
2020-11-17 10:30:00,85.63,85.71,85.57,85.65,34619.0,69.8199,69.8851,69.771,69.8362,34619.0
2020-11-17 10:40:00,85.65,85.66,85.51,85.59,42205.0,69.8362,69.8444,69.7221,69.7873,42205.0
2020-11-17 10:50:00,85.59,85.63,85.47,85.5,48120.0,69.7873,69.8199,69.6894,69.7139,48120.0
2020-11-17 11:00:00,85.5,85.71,85.5,85.68,41274.0,69.7139,69.8851,69.7139,69.8607,41274.0
2020-11-17 11:10:00,85.7,85.79,85.63,85.66,31078.0,69.877,69.9504,69.8199,69.8444,31078.0
2020-11-17 11:20:00,85.64,85.93,85.64,85.85,31422.0,69.8281,70.0645,69.8281,69.9993,31422.0
2020-11-17 11:30:00,85.87,85.9,85.75,85.78,27409.0,70.0156,70.0401,69.9177,69.9422,27409.0
2020-11-17 11:40:00,85.77,85.88,85.72,85.78,34035.0,69.9341,70.0237,69.8933,69.9422,34035.0
2020-11-17 11:50:00,85.75,85.77,85.61,85.64,69343.0,69.9177,69.9341,69.8036,69.8281,69343.0
2020-11-17 12:00:00,85.65,85.75,85.61,85.63,26164.0,69.8362,69.9177,69.8036,69.8199,26164.0
2020-11-17 12:10:00,85.64,85.85,85.6,85.75,29425.0,69.8281,69.9993,69.7954,69.9177,29425.0
2020-11-17 12:20:00,85.75,85.79,85.67,85.75,24592.0,69.9177,69.9504,69.8525,69.9177,24592.0
2020-11-17 12:30:00,85.75,85.77,85.64,85.72,25133.0,69.9177,69.9341,69.8281,69.8933,25133.0
2020-11-17 12:40:00,85.72,85.74,85.65,85.72,20514.0,69.8933,69.9096,69.8362,69.8933,20514.0
2020-11-17 12:50:00,85.7,85.83,85.58,85.58,79923.0,69.877,69.983,69.7791,69.7791,79923.0
2020-11-17 13:00:00,85.59,85.65,85.51,85.52,43041.0,69.7873,69.8362,69.7221,69.7302,43041.0
2020-11-17 13:10:00,85.53,85.54,85.4,85.41,53732.0,69.7384,69.7465,69.6324,69.6405,53732.0
2020-11-17 13:20:00,85.41,85.42,85.29,85.32,40098.0,69.6405,69.6487,69.5427,69.5671,40098.0
2020-11-17 13:30:00,85.31,85.4,85.29,85.39,45684.0,69.559,69.6324,69.5427,69.6242,45684.0
2020-11-17 13:40:00,85.37,85.42,85.3,85.31,31952.0,69.6079,69.6487,69.5508,69.559,31952.0
2020-11-17 13:50:00,85.3,85.34,85.24,85.3,27602.0,69.5508,69.5834,69.5019,69.5508,27602.0
2020-11-17 14:00:00,85.31,85.41,85.31,85.33,46788.0,69.559,69.6405,69.559,69.5753,46788.0
2020-11-17 14:10:00,85.33,85.35,85.25,85.26,46081.0,69.5753,69.5916,69.5101,69.5182,46081.0
2020-11-17 14:20:00,85.26,85.28,85.07,85.16,54203.0,69.5182,69.5345,69.3633,69.4367,54203.0
2020-11-17 14:30:00,85.16,85.21,85.03,85.11,58286.0,69.4367,69.4774,69.3307,69.3959,58286.0
2020-11-17 14:40:00,85.1,85.11,85.01,85.03,54362.0,69.3878,69.3959,69.3144,69.3307,54362.0
2020-11-17 14:50:00,85.03,85.21,84.97,85.21,44294.0,69.3307,69.4774,69.2818,69.4774,44294.0
2020-11-17 15:00:00,85.2,85.29,85.03,85.08,87721.0,69.4693,69.5427,69.3307,69.3715,87721.0
2020-11-17 15:10:00,85.08,85.08,84.83,84.88,86807.0,69.3715,69.3715,69.1676,69.2084,86807.0
2020-11-17 15:20:00,84.89,84.9,84.67,84.71,75620.0,69.2165,69.2247,69.0372,69.0698,75620.0
2020-11-17 15:30:00,84.7,84.75,84.49,84.49,127817.0,69.0616,69.1024,68.8904,68.8904,127817.0
2020-11-17 15:40:00,84.49,84.5,84.33,84.44,94002.0,68.8904,68.8985,68.7599,68.8496,94002.0
2020-11-17 15:50:00,84.41,84.43,84.09,84.17,458142.0,68.8252,68.8415,68.5642,68.6295,458142.0
2020-11-18 09:30:00,84.48,84.5,83.72,84.07,121621.0,68.8822,68.8985,68.2626,68.5479,121621.0
2020-11-18 09:40:00,84.08,84.14,83.81,83.87,58006.0,68.5561,68.605,68.3359,68.3849,58006.0
2020-11-18 09:50:00,83.87,83.9,83.5,83.62,73469.0,68.3849,68.4093,68.0832,68.181,73469.0
2020-11-18 10:00:00,83.66,83.86,83.45,83.54,116146.0,68.2136,68.3767,68.0424,68.1158,116146.0
2020-11-18 10:10:00,83.55,83.78,83.43,83.76,62101.0,68.1239,68.3115,68.0261,68.2952,62101.0
2020-11-18 10:20:00,83.7,84.03,83.59,84.03,80506.0,68.2462,68.5153,68.1566,68.5153,80506.0
2020-11-18 10:30:00,84.0,84.11,83.92,84.1,43679.0,68.4909,68.5805,68.4256,68.5724,43679.0
2020-11-18 10:40:00,84.1,84.1,83.78,83.84,34320.0,68.5724,68.5724,68.3115,68.3604,34320.0
2020-11-18 10:50:00,83.82,83.9,83.66,83.67,31607.0,68.3441,68.4093,68.2136,68.2218,31607.0
2020-11-18 11:00:00,83.66,83.77,83.6,83.73,50175.0,68.2136,68.3033,68.1647,68.2707,50175.0
2020-11-18 11:10:00,83.74,83.75,83.41,83.53,35615.0,68.2789,68.287,68.0098,68.1076,35615.0
2020-11-18 11:20:00,83.53,83.53,83.31,83.4,68998.0,68.1076,68.1076,67.9283,68.0016,68998.0
2020-11-18 11:30:00,83.4,83.49,83.34,83.44,48800.0,68.0016,68.075,67.9527,68.0342,48800.0
2020-11-18 11:40:00,83.44,83.45,83.11,83.13,53189.0,68.0342,68.0424,67.7652,67.7815,53189.0
2020-11-18 11:50:00,83.13,83.22,83.02,83.22,53853.0,67.7815,67.8549,67.6918,67.8549,53853.0
2020-11-18 12:00:00,83.22,83.23,82.97,83.1,39126.0,67.8549,67.863,67.651,67.757,39126.0
2020-11-18 12:10:00,83.08,83.08,82.91,82.94,27329.0,67.7407,67.7407,67.6021,67.6266,27329.0
2020-11-18 12:20:00,82.94,82.94,82.79,82.84,26197.0,67.6266,67.6266,67.5043,67.545,26197.0
2020-11-18 12:30:00,82.85,82.89,82.79,82.86,43267.0,67.5532,67.5858,67.5043,67.5613,43267.0
2020-11-18 12:40:00,82.85,82.96,82.83,82.92,53334.0,67.5532,67.6429,67.5369,67.6103,53334.0
2020-11-18 12:50:00,82.91,82.93,82.82,82.82,22746.0,67.6021,67.6184,67.5287,67.5287,22746.0
2020-11-18 13:00:00,82.81,82.85,82.78,82.83,23880.0,67.5206,67.5532,67.4961,67.5369,23880.0
2020-11-18 13:10:00,82.82,82.91,82.74,82.77,31868.0,67.5287,67.6021,67.4635,67.488,31868.0
2020-11-18 13:20:00,82.78,82.93,82.75,82.88,31725.0,67.4961,67.6184,67.4716,67.5776,31725.0
2020-11-18 13:30:00,82.87,82.98,82.86,82.91,54165.0,67.5695,67.6592,67.5613,67.6021,54165.0
2020-11-18 13:40:00,82.9,82.9,82.55,82.56,54902.0,67.594,67.594,67.3086,67.3167,54902.0
2020-11-18 13:50:00,82.57,82.69,82.55,82.6,38771.0,67.3249,67.4227,67.3086,67.3493,38771.0
2020-11-18 14:00:00,82.58,82.6,82.28,82.32,106551.0,67.333,67.3493,67.0884,67.121,106551.0
2020-11-18 14:10:00,82.32,82.34,82.1,82.11,48284.0,67.121,67.1373,66.9417,66.9498,48284.0
2020-11-18 14:20:00,82.11,82.21,82.0,82.04,88345.0,66.9498,67.0313,66.8601,66.8927,88345.0
2020-11-18 14:30:00,82.04,82.22,81.99,82.12,93901.0,66.8927,67.0395,66.852,66.958,93901.0
2020-11-18 14:40:00,82.12,82.17,81.97,81.98,57386.0,66.958,66.9987,66.8357,66.8438,57386.0
2020-11-18 14:50:00,81.98,82.11,81.96,82.01,68308.0,66.8438,66.9498,66.8275,66.8683,68308.0
2020-11-18 15:00:00,82.01,82.06,81.83,81.91,184217.0,66.8683,66.909,66.7215,66.7867,184217.0
2020-11-18 15:10:00,81.92,82.01,81.82,81.87,82701.0,66.7949,66.8683,66.7134,66.7541,82701.0
2020-11-18 15:20:00,81.87,81.87,81.53,81.54,110853.0,66.7541,66.7541,66.4769,66.4851,110853.0
2020-11-18 15:30:00,81.54,81.76,81.49,81.61,208181.0,66.4851,66.6644,66.4443,66.5421,208181.0
2020-11-18 15:40:00,81.61,81.88,81.56,81.57,255637.0,66.5421,66.7623,66.5014,66.5095,255637.0
2020-11-18 15:50:00,81.57,81.59,81.02,81.21,727659.0,66.5095,66.5258,66.0611,66.216,727659.0
2020-11-19 09:30:00,80.9,81.0,80.26,80.45,228514.0,65.9632,66.0448,65.4414,65.5963,228514.0
2020-11-19 09:40:00,80.46,80.73,80.27,80.59,120622.0,65.6045,65.8246,65.4495,65.7105,120622.0
2020-11-19 09:50:00,80.6,80.61,79.88,79.92,253360.0,65.7186,65.7268,65.1315,65.1642,253360.0
2020-11-19 10:00:00,79.84,80.04,79.8,80.01,180011.0,65.0989,65.262,65.0663,65.2375,180011.0
2020-11-19 10:10:00,80.04,80.05,79.62,79.66,59650.0,65.262,65.2702,64.9195,64.9522,59650.0
2020-11-19 10:20:00,79.65,79.82,79.57,79.61,126537.0,64.944,65.0826,64.8788,64.9114,126537.0
2020-11-19 10:30:00,79.6,79.88,79.54,79.83,128740.0,64.9032,65.1315,64.8543,65.0908,128740.0
2020-11-19 10:40:00,79.84,80.11,79.8,80.11,228562.0,65.0989,65.3191,65.0663,65.3191,228562.0
2020-11-19 10:50:00,80.09,80.1,79.62,79.66,103001.0,65.3028,65.3109,64.9195,64.9522,103001.0
2020-11-19 11:00:00,79.64,80.03,79.63,79.94,50402.0,64.9359,65.2538,64.9277,65.1805,50402.0
2020-11-19 11:10:00,79.93,80.09,79.88,80.06,48902.0,65.1723,65.3028,65.1315,65.2783,48902.0
2020-11-19 11:20:00,80.05,80.05,79.82,79.84,70646.0,65.2702,65.2702,65.0826,65.0989,70646.0
2020-11-19 11:30:00,79.8,79.89,79.66,79.73,100130.0,65.0663,65.1397,64.9522,65.0092,100130.0
2020-11-19 11:40:00,79.71,79.81,79.57,79.81,90432.0,64.9929,65.0745,64.8788,65.0745,90432.0
2020-11-19 11:50:00,79.84,79.89,79.69,79.87,78543.0,65.0989,65.1397,64.9766,65.1234,78543.0
2020-11-19 12:00:00,79.88,79.98,79.85,79.85,70132.0,65.1315,65.2131,65.1071,65.1071,70132.0
2020-11-19 12:10:00,79.85,79.88,79.72,79.73,44881.0,65.1071,65.1315,65.0011,65.0092,44881.0
2020-11-19 12:20:00,79.73,79.95,79.68,79.95,66773.0,65.0092,65.1886,64.9685,65.1886,66773.0
2020-11-19 12:30:00,79.95,79.96,79.78,79.84,100497.0,65.1886,65.1968,65.05,65.0989,100497.0
2020-11-19 12:40:00,79.84,79.84,79.69,79.73,41096.0,65.0989,65.0989,64.9766,65.0092,41096.0
2020-11-19 12:50:00,79.72,79.72,79.47,79.52,66898.0,65.0011,65.0011,64.7972,64.838,66898.0
2020-11-19 13:00:00,79.52,79.69,79.48,79.52,43310.0,64.838,64.9766,64.8054,64.838,43310.0
2020-11-19 13:10:00,79.53,79.57,79.47,79.54,48583.0,64.8462,64.8788,64.7972,64.8543,48583.0
2020-11-19 13:20:00,79.53,79.66,79.49,79.54,112471.0,64.8462,64.9522,64.8135,64.8543,112471.0
2020-11-19 13:30:00,79.55,79.61,79.51,79.57,40533.0,64.8625,64.9114,64.8299,64.8788,40533.0
2020-11-19 13:40:00,79.58,79.59,79.48,79.57,42727.0,64.8869,64.8951,64.8054,64.8788,42727.0
2020-11-19 13:50:00,79.57,79.72,79.55,79.59,49813.0,64.8788,65.0011,64.8625,64.8951,49813.0
2020-11-19 14:00:00,79.59,79.59,79.49,79.58,41967.0,64.8951,64.8951,64.8135,64.8869,41967.0
2020-11-19 14:10:00,79.61,79.76,79.58,79.61,64706.0,64.9114,65.0337,64.8869,64.9114,64706.0
2020-11-19 14:20:00,79.61,79.69,79.55,79.6,58131.0,64.9114,64.9766,64.8625,64.9032,58131.0
2020-11-19 14:30:00,79.58,79.74,79.57,79.57,69142.0,64.8869,65.0174,64.8788,64.8788,69142.0
2020-11-19 14:40:00,79.57,79.69,79.51,79.55,138374.0,64.8788,64.9766,64.8299,64.8625,138374.0
2020-11-19 14:50:00,79.56,79.58,79.47,79.56,112300.0,64.8706,64.8869,64.7972,64.8706,112300.0
2020-11-19 15:00:00,79.57,79.72,79.52,79.56,75688.0,64.8788,65.0011,64.838,64.8706,75688.0
2020-11-19 15:10:00,79.59,79.8,79.54,79.78,68470.0,64.8951,65.0663,64.8543,65.05,68470.0
2020-11-19 15:20:00,79.79,79.97,79.79,79.84,175996.0,65.0582,65.2049,65.0582,65.0989,175996.0
2020-11-19 15:30:00,79.84,80.1,79.83,80.0,131376.0,65.0989,65.3109,65.0908,65.2294,131376.0
2020-11-19 15:40:00,80.01,80.13,79.81,79.84,144618.0,65.2375,65.3354,65.0745,65.0989,144618.0
2020-11-19 15:50:00,79.83,79.98,79.69,79.76,509601.0,65.0908,65.2131,64.9766,65.0337,509601.0
2020-11-20 09:30:00,79.69,80.55,79.69,80.47,178520.0,64.9766,65.6778,64.9766,65.6126,178520.0
2020-11-20 09:40:00,80.44,80.45,79.72,79.72,70130.0,65.5881,65.5963,65.0011,65.0011,70130.0
2020-11-20 09:50:00,79.75,79.83,79.48,79.55,84302.0,65.0255,65.0908,64.8054,64.8625,84302.0
2020-11-20 10:00:00,79.56,79.62,79.28,79.29,76302.0,64.8706,64.9195,64.6423,64.6505,76302.0
2020-11-20 10:10:00,79.28,79.31,78.85,78.89,123649.0,64.6423,64.6668,64.2917,64.3243,123649.0
2020-11-20 10:20:00,78.88,79.18,78.87,79.13,68476.0,64.3162,64.5608,64.308,64.52,68476.0
2020-11-20 10:30:00,79.14,79.23,78.96,79.08,66125.0,64.5282,64.6016,64.3814,64.4792,66125.0
2020-11-20 10:40:00,79.08,79.14,78.88,78.94,77692.0,64.4792,64.5282,64.3162,64.3651,77692.0
2020-11-20 10:50:00,78.94,79.32,78.92,79.22,75703.0,64.3651,64.6749,64.3488,64.5934,75703.0
2020-11-20 11:00:00,79.23,79.56,79.21,79.53,122039.0,64.6016,64.8706,64.5852,64.8462,122039.0
2020-11-20 11:10:00,79.53,79.59,79.44,79.56,67844.0,64.8462,64.8951,64.7728,64.8706,67844.0
2020-11-20 11:20:00,79.56,79.64,79.51,79.59,109166.0,64.8706,64.9359,64.8299,64.8951,109166.0
2020-11-20 11:30:00,79.59,79.72,79.52,79.6,83548.0,64.8951,65.0011,64.838,64.9032,83548.0
2020-11-20 11:40:00,79.6,79.65,79.4,79.4,38764.0,64.9032,64.944,64.7402,64.7402,38764.0
2020-11-20 11:50:00,79.4,79.48,79.33,79.41,43728.0,64.7402,64.8054,64.6831,64.7483,43728.0
2020-11-20 12:00:00,79.42,79.54,79.37,79.41,45833.0,64.7565,64.8543,64.7157,64.7483,45833.0
2020-11-20 12:10:00,79.4,79.44,79.32,79.34,35104.0,64.7402,64.7728,64.6749,64.6912,35104.0
2020-11-20 12:20:00,79.35,79.39,79.28,79.34,33617.0,64.6994,64.732,64.6423,64.6912,33617.0
2020-11-20 12:30:00,79.38,79.46,79.24,79.24,67362.0,64.7239,64.7891,64.6097,64.6097,67362.0
2020-11-20 12:40:00,79.25,79.36,79.25,79.29,24406.0,64.6179,64.7076,64.6179,64.6505,24406.0
2020-11-20 12:50:00,79.3,79.37,79.26,79.35,37494.0,64.6586,64.7157,64.626,64.6994,37494.0
2020-11-20 13:00:00,79.35,79.42,79.29,79.41,27639.0,64.6994,64.7565,64.6505,64.7483,27639.0
2020-11-20 13:10:00,79.42,79.43,79.32,79.38,28246.0,64.7565,64.7646,64.6749,64.7239,28246.0
2020-11-20 13:20:00,79.38,79.6,79.35,79.56,31147.0,64.7239,64.9032,64.6994,64.8706,31147.0
2020-11-20 13:30:00,79.55,79.6,79.48,79.58,41486.0,64.8625,64.9032,64.8054,64.8869,41486.0
2020-11-20 13:40:00,79.59,79.59,79.46,79.48,24542.0,64.8951,64.8951,64.7891,64.8054,24542.0
2020-11-20 13:50:00,79.5,79.52,79.3,79.33,31963.0,64.8217,64.838,64.6586,64.6831,31963.0
2020-11-20 14:00:00,79.33,79.33,79.16,79.19,46324.0,64.6831,64.6831,64.5445,64.5689,46324.0
2020-11-20 14:10:00,79.21,79.29,79.12,79.16,41404.0,64.5852,64.6505,64.5119,64.5445,41404.0
2020-11-20 14:20:00,79.17,79.22,79.08,79.12,49216.0,64.5526,64.5934,64.4792,64.5119,49216.0
2020-11-20 14:30:00,79.11,79.2,79.06,79.09,49355.0,64.5037,64.5771,64.4629,64.4874,49355.0
2020-11-20 14:40:00,79.09,79.1,78.98,79.05,63239.0,64.4874,64.4956,64.3977,64.4548,63239.0
2020-11-20 14:50:00,79.04,79.06,78.95,78.96,72470.0,64.4466,64.4629,64.3732,64.3814,72470.0
2020-11-20 15:00:00,78.97,79.04,78.75,78.76,97196.0,64.3896,64.4466,64.2102,64.2183,97196.0
2020-11-20 15:10:00,78.75,78.82,78.57,78.59,82994.0,64.2102,64.2673,64.0634,64.0797,82994.0
2020-11-20 15:20:00,78.59,78.85,78.57,78.77,91139.0,64.0797,64.2917,64.0634,64.2265,91139.0
2020-11-20 15:30:00,78.77,79.03,78.67,78.97,132573.0,64.2265,64.4385,64.1449,64.3896,132573.0
2020-11-20 15:40:00,78.97,79.12,78.94,78.98,171484.0,64.3896,64.5119,64.3651,64.3977,171484.0
2020-11-20 15:50:00,78.98,78.99,78.55,78.65,520615.0,64.3977,64.4059,64.0471,64.1286,520615.0
2020-11-23 09:30:00,78.87,78.93,78.34,78.85,161673.0,64.308,64.3569,63.8759,64.2917,161673.0
2020-11-23 09:40:00,78.85,78.92,78.74,78.89,71609.0,64.2917,64.3488,64.202,64.3243,71609.0
2020-11-23 09:50:00,78.88,78.97,78.8,78.94,67150.0,64.3162,64.3896,64.2509,64.3651,67150.0
2020-11-23 10:00:00,78.95,79.09,78.88,78.93,91174.0,64.3732,64.4874,64.3162,64.3569,91174.0
2020-11-23 10:10:00,78.92,79.16,78.89,79.15,86631.0,64.3488,64.5445,64.3243,64.5363,86631.0
2020-11-23 10:20:00,79.14,79.23,78.77,78.79,91914.0,64.5282,64.6016,64.2265,64.2428,91914.0
2020-11-23 10:30:00,78.79,78.83,78.66,78.82,71839.0,64.2428,64.2754,64.1368,64.2673,71839.0
2020-11-23 10:40:00,78.85,78.96,78.76,78.95,61624.0,64.2917,64.3814,64.2183,64.3732,61624.0
2020-11-23 10:50:00,78.94,79.04,78.9,78.96,58282.0,64.3651,64.4466,64.3325,64.3814,58282.0
2020-11-23 11:00:00,78.96,79.02,78.76,78.84,78853.0,64.3814,64.4303,64.2183,64.2836,78853.0
2020-11-23 11:10:00,78.85,79.0,78.82,78.91,101202.0,64.2917,64.414,64.2673,64.3406,101202.0
2020-11-23 11:20:00,78.94,79.11,78.92,79.08,174533.0,64.3651,64.5037,64.3488,64.4792,174533.0
2020-11-23 11:30:00,79.08,79.11,78.81,78.91,133987.0,64.4792,64.5037,64.2591,64.3406,133987.0
2020-11-23 11:40:00,78.9,79.05,78.8,78.97,67105.0,64.3325,64.4548,64.2509,64.3896,67105.0
2020-11-23 11:50:00,78.98,79.24,78.98,79.2,48805.0,64.3977,64.6097,64.3977,64.5771,48805.0
2020-11-23 12:00:00,79.19,79.29,79.11,79.26,73143.0,64.5689,64.6505,64.5037,64.626,73143.0
2020-11-23 12:10:00,79.25,79.48,79.23,79.36,50030.0,64.6179,64.8054,64.6016,64.7076,50030.0
2020-11-23 12:20:00,79.35,79.36,79.12,79.36,61272.0,64.6994,64.7076,64.5119,64.7076,61272.0
2020-11-23 12:30:00,79.36,79.5,79.35,79.46,52996.0,64.7076,64.8217,64.6994,64.7891,52996.0
2020-11-23 12:40:00,79.47,79.57,79.39,79.47,48122.0,64.7972,64.8788,64.732,64.7972,48122.0
2020-11-23 12:50:00,79.47,79.47,79.37,79.39,39990.0,64.7972,64.7972,64.7157,64.732,39990.0
2020-11-23 13:00:00,79.39,79.39,79.2,79.25,54071.0,64.732,64.732,64.5771,64.6179,54071.0
2020-11-23 13:10:00,79.25,79.34,79.22,79.23,43321.0,64.6179,64.6912,64.5934,64.6016,43321.0
2020-11-23 13:20:00,79.23,79.24,79.08,79.09,44181.0,64.6016,64.6097,64.4792,64.4874,44181.0
2020-11-23 13:30:00,79.1,79.11,78.96,79.05,35285.0,64.4956,64.5037,64.3814,64.4548,35285.0
2020-11-23 13:40:00,79.05,79.35,79.02,79.33,62815.0,64.4548,64.6994,64.4303,64.6831,62815.0
2020-11-23 13:50:00,79.33,79.42,79.26,79.33,37482.0,64.6831,64.7565,64.626,64.6831,37482.0
2020-11-23 14:00:00,79.32,79.44,79.32,79.32,36832.0,64.6749,64.7728,64.6749,64.6749,36832.0
2020-11-23 14:10:00,79.32,79.39,79.26,79.31,19552.0,64.6749,64.732,64.626,64.6668,19552.0
2020-11-23 14:20:00,79.31,79.38,79.29,79.34,27161.0,64.6668,64.7239,64.6505,64.6912,27161.0
2020-11-23 14:30:00,79.34,79.36,79.21,79.25,41728.0,64.6912,64.7076,64.5852,64.6179,41728.0
2020-11-23 14:40:00,79.26,79.32,79.18,79.18,54465.0,64.626,64.6749,64.5608,64.5608,54465.0
2020-11-23 14:50:00,79.19,79.45,79.15,79.44,70454.0,64.5689,64.7809,64.5363,64.7728,70454.0
2020-11-23 15:00:00,79.44,79.49,79.4,79.45,44429.0,64.7728,64.8135,64.7402,64.7809,44429.0
2020-11-23 15:10:00,79.45,79.45,79.36,79.37,62895.0,64.7809,64.7809,64.7076,64.7157,62895.0
2020-11-23 15:20:00,79.37,79.38,79.3,79.33,43301.0,64.7157,64.7239,64.6586,64.6831,43301.0
2020-11-23 15:30:00,79.32,79.42,79.29,79.36,75549.0,64.6749,64.7565,64.6505,64.7076,75549.0
2020-11-23 15:40:00,79.35,79.51,79.33,79.38,130401.0,64.6994,64.8299,64.6831,64.7239,130401.0
2020-11-23 15:50:00,79.38,79.46,79.06,79.09,360692.0,64.7239,64.7891,64.4629,64.4874,360692.0
2020-11-24 09:30:00,79.69,79.78,79.29,79.52,116137.0,64.9766,65.05,64.6505,64.838,116137.0
2020-11-24 09:40:00,79.56,79.62,79.45,79.55,159051.0,64.8706,64.9195,64.7809,64.8625,159051.0
2020-11-24 09:50:00,79.52,79.56,79.31,79.39,132559.0,64.838,64.8706,64.6668,64.732,132559.0
2020-11-24 10:00:00,79.38,79.51,79.19,79.23,160465.0,64.7239,64.8299,64.5689,64.6016,160465.0
2020-11-24 10:10:00,79.22,79.44,79.09,79.25,64769.0,64.5934,64.7728,64.4874,64.6179,64769.0
2020-11-24 10:20:00,79.23,79.51,79.23,79.34,61814.0,64.6016,64.8299,64.6016,64.6912,61814.0
2020-11-24 10:30:00,79.33,79.39,79.2,79.28,45826.0,64.6831,64.732,64.5771,64.6423,45826.0
2020-11-24 10:40:00,79.28,79.44,79.27,79.37,84863.0,64.6423,64.7728,64.6342,64.7157,84863.0
2020-11-24 10:50:00,79.38,79.44,79.22,79.28,39939.0,64.7239,64.7728,64.5934,64.6423,39939.0
2020-11-24 11:00:00,79.28,79.53,79.28,79.34,258281.0,64.6423,64.8462,64.6423,64.6912,258281.0
2020-11-24 11:10:00,79.34,79.57,79.33,79.52,226653.0,64.6912,64.8788,64.6831,64.838,226653.0
2020-11-24 11:20:00,79.52,79.68,79.49,79.62,121934.0,64.838,64.9685,64.8135,64.9195,121934.0
2020-11-24 11:30:00,79.64,79.75,79.59,79.66,64318.0,64.9359,65.0255,64.8951,64.9522,64318.0
2020-11-24 11:40:00,79.66,79.89,79.58,79.85,49790.0,64.9522,65.1397,64.8869,65.1071,49790.0
2020-11-24 11:50:00,79.85,79.92,79.69,79.75,148114.0,65.1071,65.1642,64.9766,65.0255,148114.0
2020-11-24 12:00:00,79.75,79.85,79.73,79.76,34477.0,65.0255,65.1071,65.0092,65.0337,34477.0
2020-11-24 12:10:00,79.76,79.79,79.65,79.71,82887.0,65.0337,65.0582,64.944,64.9929,82887.0
2020-11-24 12:20:00,79.71,79.76,79.58,79.64,40788.0,64.9929,65.0337,64.8869,64.9359,40788.0
2020-11-24 12:30:00,79.63,79.75,79.61,79.72,63267.0,64.9277,65.0255,64.9114,65.0011,63267.0
2020-11-24 12:40:00,79.72,79.77,79.66,79.72,73162.0,65.0011,65.0419,64.9522,65.0011,73162.0
2020-11-24 12:50:00,79.73,79.92,79.72,79.77,40766.0,65.0092,65.1642,65.0011,65.0419,40766.0
2020-11-24 13:00:00,79.76,79.83,79.72,79.77,36350.0,65.0337,65.0908,65.0011,65.0419,36350.0
2020-11-24 13:10:00,79.77,79.77,79.68,79.73,81569.0,65.0419,65.0419,64.9685,65.0092,81569.0
2020-11-24 13:20:00,79.73,79.75,79.57,79.65,98517.0,65.0092,65.0255,64.8788,64.944,98517.0
2020-11-24 13:30:00,79.67,79.81,79.63,79.71,132941.0,64.9603,65.0745,64.9277,64.9929,132941.0
2020-11-24 13:40:00,79.68,79.98,79.68,79.73,80906.0,64.9685,65.2131,64.9685,65.0092,80906.0
2020-11-24 13:50:00,79.76,79.83,79.72,79.82,23830.0,65.0337,65.0908,65.0011,65.0826,23830.0
2020-11-24 14:00:00,79.81,79.94,79.79,79.92,59686.0,65.0745,65.1805,65.0582,65.1642,59686.0
2020-11-24 14:10:00,79.93,79.93,79.75,79.76,235641.0,65.1723,65.1723,65.0255,65.0337,235641.0
2020-11-24 14:20:00,79.76,79.86,79.74,79.79,45286.0,65.0337,65.1152,65.0174,65.0582,45286.0
2020-11-24 14:30:00,79.79,79.91,79.75,79.83,58583.0,65.0582,65.156,65.0255,65.0908,58583.0
2020-11-24 14:40:00,79.83,79.88,79.61,79.61,44441.0,65.0908,65.1315,64.9114,64.9114,44441.0
2020-11-24 14:50:00,79.63,79.65,79.5,79.58,56368.0,64.9277,64.944,64.8217,64.8869,56368.0
2020-11-24 15:00:00,79.58,79.59,79.38,79.39,70666.0,64.8869,64.8951,64.7239,64.732,70666.0
2020-11-24 15:10:00,79.39,79.48,79.33,79.42,66434.0,64.732,64.8054,64.6831,64.7565,66434.0
2020-11-24 15:20:00,79.41,79.59,79.41,79.52,39172.0,64.7483,64.8951,64.7483,64.838,39172.0
2020-11-24 15:30:00,79.52,79.54,79.4,79.45,68861.0,64.838,64.8543,64.7402,64.7809,68861.0
2020-11-24 15:40:00,79.45,79.45,79.21,79.33,100711.0,64.7809,64.7809,64.5852,64.6831,100711.0
2020-11-24 15:50:00,79.32,79.51,79.26,79.35,346309.0,64.6749,64.8299,64.626,64.6994,346309.0
2020-11-25 09:30:00,79.83,80.12,79.2,79.76,133418.0,65.0908,65.3272,64.5771,65.0337,133418.0
2020-11-25 09:40:00,79.73,79.76,79.4,79.68,58193.0,65.0092,65.0337,64.7402,64.9685,58193.0
2020-11-25 09:50:00,79.67,79.81,79.41,79.44,68691.0,64.9603,65.0745,64.7483,64.7728,68691.0
2020-11-25 10:00:00,79.41,79.65,79.36,79.54,61745.0,64.7483,64.944,64.7076,64.8543,61745.0
2020-11-25 10:10:00,79.54,79.61,79.39,79.4,41990.0,64.8543,64.9114,64.732,64.7402,41990.0
2020-11-25 10:20:00,79.41,79.43,79.07,79.07,90562.0,64.7483,64.7646,64.4711,64.4711,90562.0
2020-11-25 10:30:00,79.08,79.13,78.89,78.9,90303.0,64.4792,64.52,64.3243,64.3325,90303.0
2020-11-25 10:40:00,78.89,78.96,78.57,78.58,67599.0,64.3243,64.3814,64.0634,64.0716,67599.0
2020-11-25 10:50:00,78.58,78.59,78.38,78.42,139080.0,64.0716,64.0797,63.9085,63.9411,139080.0
2020-11-25 11:00:00,78.42,78.63,78.37,78.59,78914.0,63.9411,64.1123,63.9003,64.0797,78914.0
2020-11-25 11:10:00,78.59,78.64,78.51,78.51,47079.0,64.0797,64.1205,64.0145,64.0145,47079.0
2020-11-25 11:20:00,78.51,78.64,78.35,78.55,86707.0,64.0145,64.1205,63.884,64.0471,86707.0
2020-11-25 11:30:00,78.55,78.77,78.46,78.73,115840.0,64.0471,64.2265,63.9737,64.1939,115840.0
2020-11-25 11:40:00,78.73,78.73,78.59,78.67,91838.0,64.1939,64.1939,64.0797,64.1449,91838.0
2020-11-25 11:50:00,78.67,78.88,78.67,78.83,43120.0,64.1449,64.3162,64.1449,64.2754,43120.0
2020-11-25 12:00:00,78.83,78.9,78.76,78.76,33532.0,64.2754,64.3325,64.2183,64.2183,33532.0
2020-11-25 12:10:00,78.77,78.8,78.6,78.77,32532.0,64.2265,64.2509,64.0879,64.2265,32532.0
2020-11-25 12:20:00,78.79,78.85,78.73,78.75,35196.0,64.2428,64.2917,64.1939,64.2102,35196.0
2020-11-25 12:30:00,78.76,78.99,78.74,78.98,64546.0,64.2183,64.4059,64.202,64.3977,64546.0
2020-11-25 12:40:00,78.97,79.06,78.95,78.97,37991.0,64.3896,64.4629,64.3732,64.3896,37991.0
2020-11-25 12:50:00,78.97,79.01,78.8,79.01,29180.0,64.3896,64.4222,64.2509,64.4222,29180.0
2020-11-25 13:00:00,79.0,79.04,78.91,78.92,44970.0,64.414,64.4466,64.3406,64.3488,44970.0
2020-11-25 13:10:00,78.92,79.03,78.89,79.01,55542.0,64.3488,64.4385,64.3243,64.4222,55542.0
2020-11-25 13:20:00,79.02,79.11,78.98,79.1,42215.0,64.4303,64.5037,64.3977,64.4956,42215.0
2020-11-25 13:30:00,79.13,79.18,79.09,79.17,40298.0,64.52,64.5608,64.4874,64.5526,40298.0
2020-11-25 13:40:00,79.17,79.24,79.13,79.18,36665.0,64.5526,64.6097,64.52,64.5608,36665.0
2020-11-25 13:50:00,79.18,79.24,79.15,79.22,44400.0,64.5608,64.6097,64.5363,64.5934,44400.0
2020-11-25 14:00:00,79.22,79.31,79.17,79.3,44265.0,64.5934,64.6668,64.5526,64.6586,44265.0
2020-11-25 14:10:00,79.3,79.31,79.2,79.21,45191.0,64.6586,64.6668,64.5771,64.5852,45191.0
2020-11-25 14:20:00,79.2,79.28,79.12,79.22,55020.0,64.5771,64.6423,64.5119,64.5934,55020.0
2020-11-25 14:30:00,79.21,79.28,79.0,79.05,45585.0,64.5852,64.6423,64.414,64.4548,45585.0
2020-11-25 14:40:00,79.05,79.05,78.93,78.97,30055.0,64.4548,64.4548,64.3569,64.3896,30055.0
2020-11-25 14:50:00,78.98,78.99,78.88,78.95,44356.0,64.3977,64.4059,64.3162,64.3732,44356.0
2020-11-25 15:00:00,78.96,79.17,78.96,79.16,39535.0,64.3814,64.5526,64.3814,64.5445,39535.0
2020-11-25 15:10:00,79.16,79.24,79.15,79.24,67559.0,64.5445,64.6097,64.5363,64.6097,67559.0
2020-11-25 15:20:00,79.24,79.27,79.16,79.25,58719.0,64.6097,64.6342,64.5445,64.6179,58719.0
2020-11-25 15:30:00,79.25,79.36,79.24,79.3,66171.0,64.6179,64.7076,64.6097,64.6586,66171.0
2020-11-25 15:40:00,79.3,79.43,79.27,79.28,93993.0,64.6586,64.7646,64.6342,64.6423,93993.0
2020-11-25 15:50:00,79.28,79.43,79.15,79.4,212099.0,64.6423,64.7646,64.5363,64.7402,212099.0
2020-11-27 09:30:00,79.42,79.57,78.77,79.09,109043.0,64.7565,64.8788,64.2265,64.4874,109043.0
2020-11-27 09:40:00,79.13,79.21,78.97,79.05,31667.0,64.52,64.5852,64.3896,64.4548,31667.0
2020-11-27 09:50:00,79.04,79.19,78.97,78.97,69921.0,64.4466,64.5689,64.3896,64.3896,69921.0
2020-11-27 10:00:00,78.97,79.14,78.61,78.72,52468.0,64.3896,64.5282,64.096,64.1857,52468.0
2020-11-27 10:10:00,78.67,78.72,78.51,78.6,45458.0,64.1449,64.1857,64.0145,64.0879,45458.0
2020-11-27 10:20:00,78.59,78.71,78.53,78.58,31157.0,64.0797,64.1776,64.0308,64.0716,31157.0
2020-11-27 10:30:00,78.59,78.76,78.55,78.58,47857.0,64.0797,64.2183,64.0471,64.0716,47857.0
2020-11-27 10:40:00,78.63,78.69,78.57,78.61,28854.0,64.1123,64.1613,64.0634,64.096,28854.0
2020-11-27 10:50:00,78.62,78.66,78.55,78.55,60842.0,64.1042,64.1368,64.0471,64.0471,60842.0
2020-11-27 11:00:00,78.55,78.69,78.5,78.66,63703.0,64.0471,64.1613,64.0063,64.1368,63703.0
2020-11-27 11:10:00,78.65,78.67,78.38,78.55,178006.0,64.1286,64.1449,63.9085,64.0471,178006.0
2020-11-27 11:20:00,78.55,78.75,78.53,78.66,49152.0,64.0471,64.2102,64.0308,64.1368,49152.0
2020-11-27 11:30:00,78.67,78.75,78.5,78.65,54587.0,64.1449,64.2102,64.0063,64.1286,54587.0
2020-11-27 11:40:00,78.61,78.86,78.61,78.76,38621.0,64.096,64.2999,64.096,64.2183,38621.0
2020-11-27 11:50:00,78.76,78.77,78.57,78.62,51384.0,64.2183,64.2265,64.0634,64.1042,51384.0
2020-11-27 12:00:00,78.62,78.77,78.62,78.66,39069.0,64.1042,64.2265,64.1042,64.1368,39069.0
2020-11-27 12:10:00,78.67,78.85,78.67,78.76,39427.0,64.1449,64.2917,64.1449,64.2183,39427.0
2020-11-27 12:20:00,78.76,78.77,78.6,78.65,43546.0,64.2183,64.2265,64.0879,64.1286,43546.0
2020-11-27 12:30:00,78.65,78.88,78.64,78.86,71572.0,64.1286,64.3162,64.1205,64.2999,71572.0
2020-11-27 12:40:00,78.87,78.98,78.87,78.94,50113.0,64.308,64.3977,64.308,64.3651,50113.0
2020-11-27 12:50:00,78.94,79.04,78.84,79.04,97677.0,64.3651,64.4466,64.2836,64.4466,97677.0
2020-11-30 09:30:00,78.88,79.3,78.8,79.24,208480.0,64.3162,64.6586,64.2509,64.6097,208480.0
2020-11-30 09:40:00,79.24,79.47,79.21,79.42,100059.0,64.6097,64.7972,64.5852,64.7565,100059.0
2020-11-30 09:50:00,79.42,79.55,79.31,79.47,214908.0,64.7565,64.8625,64.6668,64.7972,214908.0
2020-11-30 10:00:00,79.49,79.65,79.38,79.56,403922.0,64.8135,64.944,64.7239,64.8706,403922.0
2020-11-30 10:10:00,79.57,79.81,79.48,79.54,224652.0,64.8788,65.0745,64.8054,64.8543,224652.0
2020-11-30 10:20:00,79.53,79.55,79.28,79.49,246140.0,64.8462,64.8625,64.6423,64.8135,246140.0
2020-11-30 10:30:00,79.51,79.55,79.29,79.42,85720.0,64.8299,64.8625,64.6505,64.7565,85720.0
2020-11-30 10:40:00,79.42,79.56,79.36,79.45,54229.0,64.7565,64.8706,64.7076,64.7809,54229.0
2020-11-30 10:50:00,79.46,79.52,79.33,79.46,52645.0,64.7891,64.838,64.6831,64.7891,52645.0
2020-11-30 11:00:00,79.45,79.53,79.4,79.4,65155.0,64.7809,64.8462,64.7402,64.7402,65155.0
2020-11-30 11:10:00,79.38,79.46,79.23,79.23,143325.0,64.7239,64.7891,64.6016,64.6016,143325.0
2020-11-30 11:20:00,79.22,79.37,79.16,79.18,125384.0,64.5934,64.7157,64.5445,64.5608,125384.0
2020-11-30 11:30:00,79.17,79.22,79.01,79.13,79859.0,64.5526,64.5934,64.4222,64.52,79859.0
2020-11-30 11:40:00,79.12,79.13,79.02,79.05,87807.0,64.5119,64.52,64.4303,64.4548,87807.0
2020-11-30 11:50:00,79.06,79.13,79.03,79.06,64379.0,64.4629,64.52,64.4385,64.4629,64379.0
2020-11-30 12:00:00,79.06,79.13,79.03,79.12,47434.0,64.4629,64.52,64.4385,64.5119,47434.0
2020-11-30 12:10:00,79.12,79.22,79.11,79.19,52559.0,64.5119,64.5934,64.5037,64.5689,52559.0
2020-11-30 12:20:00,79.19,79.26,79.11,79.19,57011.0,64.5689,64.626,64.5037,64.5689,57011.0
2020-11-30 12:30:00,79.18,79.2,79.12,79.17,36647.0,64.5608,64.5771,64.5119,64.5526,36647.0
2020-11-30 12:40:00,79.18,79.32,79.17,79.28,39477.0,64.5608,64.6749,64.5526,64.6423,39477.0
2020-11-30 12:50:00,79.26,79.26,79.18,79.25,28760.0,64.626,64.626,64.5608,64.6179,28760.0
2020-11-30 13:00:00,79.26,79.33,79.25,79.31,54117.0,64.626,64.6831,64.6179,64.6668,54117.0
2020-11-30 13:10:00,79.3,79.33,79.08,79.12,60589.0,64.6586,64.6831,64.4792,64.5119,60589.0
2020-11-30 13:20:00,79.12,79.2,79.1,79.17,41964.0,64.5119,64.5771,64.4956,64.5526,41964.0
2020-11-30 13:30:00,79.19,79.19,79.05,79.14,41021.0,64.5689,64.5689,64.4548,64.5282,41021.0
2020-11-30 13:40:00,79.13,79.15,78.96,78.98,59541.0,64.52,64.5363,64.3814,64.3977,59541.0
2020-11-30 13:50:00,78.98,79.02,78.82,78.83,35741.0,64.3977,64.4303,64.2673,64.2754,35741.0
2020-11-30 14:00:00,78.83,78.85,78.61,78.66,72277.0,64.2754,64.2917,64.096,64.1368,72277.0
2020-11-30 14:10:00,78.66,78.8,78.63,78.71,69613.0,64.1368,64.2509,64.1123,64.1776,69613.0
2020-11-30 14:20:00,78.7,78.79,78.68,78.75,48233.0,64.1694,64.2428,64.1531,64.2102,48233.0
2020-11-30 14:30:00,78.75,78.75,78.57,78.62,67999.0,64.2102,64.2102,64.0634,64.1042,67999.0
2020-11-30 14:40:00,78.62,78.71,78.57,78.58,46095.0,64.1042,64.1776,64.0634,64.0716,46095.0
2020-11-30 14:50:00,78.56,78.84,78.55,78.81,76461.0,64.0553,64.2836,64.0471,64.2591,76461.0
2020-11-30 15:00:00,78.82,78.86,78.67,78.67,97610.0,64.2673,64.2999,64.1449,64.1449,97610.0
2020-11-30 15:10:00,78.63,78.71,78.58,78.64,45976.0,64.1123,64.1776,64.0716,64.1205,45976.0
2020-11-30 15:20:00,78.64,78.7,78.6,78.66,53834.0,64.1205,64.1694,64.0879,64.1368,53834.0
2020-11-30 15:30:00,78.66,78.78,78.57,78.6,112237.0,64.1368,64.2346,64.0634,64.0879,112237.0
2020-11-30 15:40:00,78.59,78.65,78.52,78.61,145033.0,64.0797,64.1286,64.0226,64.096,145033.0
2020-11-30 15:50:00,78.6,78.7,78.4,78.52,549995.0,64.0879,64.1694,63.9248,64.0226,549995.0
2020-12-01 09:30:00,79.25,79.61,79.09,79.6,245414.0,64.6179,64.9114,64.4874,64.9032,245414.0
2020-12-01 09:40:00,79.63,79.95,79.47,79.89,241016.0,64.9277,65.1886,64.7972,65.1397,241016.0
2020-12-01 09:50:00,79.87,80.34,79.82,80.09,126496.0,65.1234,65.5066,65.0826,65.3028,126496.0
2020-12-01 10:00:00,80.07,80.16,79.84,79.93,103706.0,65.2865,65.3598,65.0989,65.1723,103706.0
2020-12-01 10:10:00,79.92,80.16,79.75,80.11,1381900.0,65.1642,65.3598,65.0255,65.3191,1381900.0
2020-12-01 10:20:00,80.11,80.3,79.99,80.25,93981.0,65.3191,65.474,65.2212,65.4332,93981.0
2020-12-01 10:30:00,80.26,80.59,80.24,80.58,141416.0,65.4414,65.7105,65.4251,65.7023,141416.0
2020-12-01 10:40:00,80.56,80.64,80.41,80.53,90367.0,65.686,65.7512,65.5637,65.6615,90367.0
2020-12-01 10:50:00,80.53,81.02,80.48,81.01,170651.0,65.6615,66.0611,65.6208,66.0529,170651.0
2020-12-01 11:00:00,81.02,81.11,80.69,80.74,49334.0,66.0611,66.1344,65.792,65.8328,49334.0
2020-12-01 11:10:00,80.74,80.94,80.74,80.89,51469.0,65.8328,65.9958,65.8328,65.9551,51469.0
2020-12-01 11:20:00,80.89,80.91,80.66,80.69,91312.0,65.9551,65.9714,65.7675,65.792,91312.0
2020-12-01 11:30:00,80.7,80.9,80.65,80.8,82056.0,65.8001,65.9632,65.7594,65.8817,82056.0
2020-12-01 11:40:00,80.82,80.9,80.64,80.81,77006.0,65.898,65.9632,65.7512,65.8898,77006.0
2020-12-01 11:50:00,80.79,80.8,80.61,80.74,50305.0,65.8735,65.8817,65.7268,65.8328,50305.0
2020-12-01 12:00:00,80.74,80.97,80.69,80.96,41936.0,65.8328,66.0203,65.792,66.0121,41936.0
2020-12-01 12:10:00,80.97,80.97,80.53,80.6,47716.0,66.0203,66.0203,65.6615,65.7186,47716.0
2020-12-01 12:20:00,80.6,80.62,80.49,80.58,54794.0,65.7186,65.7349,65.6289,65.7023,54794.0
2020-12-01 12:30:00,80.57,80.67,80.4,80.45,45968.0,65.6941,65.7757,65.5555,65.5963,45968.0
2020-12-01 12:40:00,80.45,80.56,80.41,80.46,57663.0,65.5963,65.686,65.5637,65.6045,57663.0
2020-12-01 12:50:00,80.46,80.46,80.25,80.29,35973.0,65.6045,65.6045,65.4332,65.4658,35973.0
2020-12-01 13:00:00,80.3,80.39,80.17,80.27,37883.0,65.474,65.5474,65.368,65.4495,37883.0
2020-12-01 13:10:00,80.26,80.47,80.24,80.36,78557.0,65.4414,65.6126,65.4251,65.5229,78557.0
2020-12-01 13:20:00,80.37,80.55,80.37,80.51,49222.0,65.5311,65.6778,65.5311,65.6452,49222.0
2020-12-01 13:30:00,80.54,80.55,80.35,80.38,40529.0,65.6697,65.6778,65.5148,65.5392,40529.0
2020-12-01 13:40:00,80.37,80.4,80.2,80.21,21805.0,65.5311,65.5555,65.3925,65.4006,21805.0
2020-12-01 13:50:00,80.18,80.29,80.17,80.27,30930.0,65.3762,65.4658,65.368,65.4495,30930.0
2020-12-01 14:00:00,80.27,80.3,80.21,80.23,34160.0,65.4495,65.474,65.4006,65.4169,34160.0
2020-12-01 14:10:00,80.21,80.29,80.17,80.18,55172.0,65.4006,65.4658,65.368,65.3762,55172.0
2020-12-01 14:20:00,80.18,80.32,80.13,80.23,91459.0,65.3762,65.4903,65.3354,65.4169,91459.0
2020-12-01 14:30:00,80.22,80.34,80.16,80.3,121481.0,65.4088,65.5066,65.3598,65.474,121481.0
2020-12-01 14:40:00,80.29,80.51,80.26,80.44,70522.0,65.4658,65.6452,65.4414,65.5881,70522.0
2020-12-01 14:50:00,80.46,80.48,80.38,80.44,44016.0,65.6045,65.6208,65.5392,65.5881,44016.0
2020-12-01 15:00:00,80.44,80.45,80.19,80.24,46820.0,65.5881,65.5963,65.3843,65.4251,46820.0
2020-12-01 15:10:00,80.23,80.29,80.15,80.2,43271.0,65.4169,65.4658,65.3517,65.3925,43271.0
2020-12-01 15:20:00,80.21,80.43,80.2,80.38,67530.0,65.4006,65.58,65.3925,65.5392,67530.0
2020-12-01 15:30:00,80.38,80.54,80.35,80.48,84730.0,65.5392,65.6697,65.5148,65.6208,84730.0
2020-12-01 15:40:00,80.47,80.55,80.42,80.46,98023.0,65.6126,65.6778,65.5718,65.6045,98023.0
2020-12-01 15:50:00,80.5,80.54,80.12,80.13,332213.0,65.6371,65.6697,65.3272,65.3354,332213.0
2020-12-02 09:30:00,80.04,80.39,79.96,80.09,191579.0,65.262,65.5474,65.1968,65.3028,191579.0
2020-12-02 09:40:00,80.09,80.25,79.98,80.21,93887.0,65.3028,65.4332,65.2131,65.4006,93887.0
2020-12-02 09:50:00,80.18,80.66,80.18,80.41,57116.0,65.3762,65.7675,65.3762,65.5637,57116.0
2020-12-02 10:00:00,80.4,80.43,80.08,80.1,106162.0,65.5555,65.58,65.2946,65.3109,106162.0
2020-12-02 10:10:00,80.08,80.12,79.96,79.99,74600.0,65.2946,65.3272,65.1968,65.2212,74600.0
2020-12-02 10:20:00,79.99,79.99,79.67,79.72,42856.0,65.2212,65.2212,64.9603,65.0011,42856.0
2020-12-02 10:30:00,79.71,79.78,79.51,79.74,58953.0,64.9929,65.05,64.8299,65.0174,58953.0
2020-12-02 10:40:00,79.74,79.92,79.72,79.91,53468.0,65.0174,65.1642,65.0011,65.156,53468.0
2020-12-02 10:50:00,79.91,80.07,79.83,79.88,65169.0,65.156,65.2865,65.0908,65.1315,65169.0
2020-12-02 11:00:00,79.89,79.94,79.77,79.79,58027.0,65.1397,65.1805,65.0419,65.0582,58027.0
2020-12-02 11:10:00,79.79,79.88,79.76,79.81,50520.0,65.0582,65.1315,65.0337,65.0745,50520.0
2020-12-02 11:20:00,79.8,79.97,79.79,79.94,49819.0,65.0663,65.2049,65.0582,65.1805,49819.0
2020-12-02 11:30:00,79.94,80.02,79.9,79.92,36628.0,65.1805,65.2457,65.1478,65.1642,36628.0
2020-12-02 11:40:00,79.92,79.97,79.75,79.76,38645.0,65.1642,65.2049,65.0255,65.0337,38645.0
2020-12-02 11:50:00,79.75,79.79,79.66,79.67,38688.0,65.0255,65.0582,64.9522,64.9603,38688.0
2020-12-02 12:00:00,79.67,79.68,79.46,79.47,104941.0,64.9603,64.9685,64.7891,64.7972,104941.0
2020-12-02 12:10:00,79.47,79.57,79.42,79.56,74766.0,64.7972,64.8788,64.7565,64.8706,74766.0
2020-12-02 12:20:00,79.56,79.74,79.55,79.72,59699.0,64.8706,65.0174,64.8625,65.0011,59699.0
2020-12-02 12:30:00,79.72,79.73,79.65,79.69,24785.0,65.0011,65.0092,64.944,64.9766,24785.0
2020-12-02 12:40:00,79.68,79.81,79.67,79.77,51521.0,64.9685,65.0745,64.9603,65.0419,51521.0
2020-12-02 12:50:00,79.77,79.9,79.76,79.85,54046.0,65.0419,65.1478,65.0337,65.1071,54046.0
2020-12-02 13:00:00,79.87,79.93,79.82,79.92,37497.0,65.1234,65.1723,65.0826,65.1642,37497.0
2020-12-02 13:10:00,79.9,79.93,79.86,79.92,33284.0,65.1478,65.1723,65.1152,65.1642,33284.0
2020-12-02 13:20:00,79.91,79.97,79.87,79.92,35178.0,65.156,65.2049,65.1234,65.1642,35178.0
2020-12-02 13:30:00,79.93,80.04,79.92,80.02,40605.0,65.1723,65.262,65.1642,65.2457,40605.0
2020-12-02 13:40:00,80.01,80.08,79.99,80.0,32183.0,65.2375,65.2946,65.2212,65.2294,32183.0
2020-12-02 13:50:00,80.0,80.07,79.93,80.04,52907.0,65.2294,65.2865,65.1723,65.262,52907.0
2020-12-02 14:00:00,80.03,80.19,80.03,80.17,34168.0,65.2538,65.3843,65.2538,65.368,34168.0
2020-12-02 14:10:00,80.17,80.22,80.13,80.21,42912.0,65.368,65.4088,65.3354,65.4006,42912.0
2020-12-02 14:20:00,80.21,80.32,80.21,80.29,38843.0,65.4006,65.4903,65.4006,65.4658,38843.0
2020-12-02 14:30:00,80.28,80.38,80.28,80.35,46620.0,65.4577,65.5392,65.4577,65.5148,46620.0
2020-12-02 14:40:00,80.34,80.39,80.27,80.29,45965.0,65.5066,65.5474,65.4495,65.4658,45965.0
2020-12-02 14:50:00,80.3,80.31,80.15,80.18,51124.0,65.474,65.4821,65.3517,65.3762,51124.0
2020-12-02 15:00:00,80.17,80.25,80.12,80.23,52063.0,65.368,65.4332,65.3272,65.4169,52063.0
2020-12-02 15:10:00,80.22,80.29,80.2,80.25,66334.0,65.4088,65.4658,65.3925,65.4332,66334.0
2020-12-02 15:20:00,80.24,80.25,80.04,80.09,96961.0,65.4251,65.4332,65.262,65.3028,96961.0
2020-12-02 15:30:00,80.09,80.28,80.09,80.19,105631.0,65.3028,65.4577,65.3028,65.3843,105631.0
2020-12-02 15:40:00,80.2,80.35,80.17,80.29,124955.0,65.3925,65.5148,65.368,65.4658,124955.0
2020-12-02 15:50:00,80.28,80.37,80.13,80.28,219999.0,65.4577,65.5311,65.3354,65.4577,219999.0
2020-12-03 09:30:00,79.42,79.65,78.87,78.87,113478.0,65.2768,65.4659,64.8248,64.8248,113478.0
2020-12-03 09:40:00,78.9,79.19,78.89,78.91,56082.0,64.8494,65.0878,64.8412,64.8577,56082.0
2020-12-03 09:50:00,78.92,78.92,78.64,78.64,49372.0,64.8659,64.8659,64.6357,64.6357,49372.0
2020-12-03 10:00:00,78.62,78.77,78.49,78.5,45629.0,64.6193,64.7426,64.5125,64.5207,45629.0
2020-12-03 10:10:00,78.49,78.68,78.48,78.68,35795.0,64.5125,64.6686,64.5042,64.6686,35795.0
2020-12-03 10:20:00,78.66,78.85,78.58,78.69,90267.0,64.6522,64.8083,64.5864,64.6768,90267.0
2020-12-03 10:30:00,78.68,78.8,78.62,78.71,102186.0,64.6686,64.7672,64.6193,64.6933,102186.0
2020-12-03 10:40:00,78.7,78.94,78.66,78.91,54353.0,64.6851,64.8823,64.6522,64.8577,54353.0
2020-12-03 10:50:00,78.89,79.21,78.89,79.14,58327.0,64.8412,65.1042,64.8412,65.0467,58327.0
2020-12-03 11:00:00,79.15,79.26,79.13,79.17,76891.0,65.0549,65.1453,65.0385,65.0714,76891.0
2020-12-03 11:10:00,79.17,79.29,79.16,79.27,64240.0,65.0714,65.17,65.0631,65.1535,64240.0
2020-12-03 11:20:00,79.27,79.27,79.0,79.06,43163.0,65.1535,65.1535,64.9316,64.9809,43163.0
2020-12-03 11:30:00,79.07,79.17,78.97,79.06,50154.0,64.9892,65.0714,64.907,64.9809,50154.0
2020-12-03 11:40:00,79.05,79.13,79.02,79.05,34743.0,64.9727,65.0385,64.9481,64.9727,34743.0
2020-12-03 11:50:00,79.03,79.03,78.82,78.83,41404.0,64.9563,64.9563,64.7837,64.7919,41404.0
2020-12-03 12:00:00,78.81,78.94,78.72,78.73,42986.0,64.7755,64.8823,64.7015,64.7097,42986.0
2020-12-03 12:10:00,78.73,78.75,78.55,78.59,40603.0,64.7097,64.7262,64.5618,64.5946,40603.0
2020-12-03 12:20:00,78.62,78.7,78.49,78.68,138784.0,64.6193,64.6851,64.5125,64.6686,138784.0
2020-12-03 12:30:00,78.67,78.74,78.61,78.65,40484.0,64.6604,64.7179,64.6111,64.644,40484.0
2020-12-03 12:40:00,78.65,78.66,78.54,78.55,26006.0,64.644,64.6522,64.5535,64.5618,26006.0
2020-12-03 12:50:00,78.54,78.66,78.49,78.66,51487.0,64.5535,64.6522,64.5125,64.6522,51487.0
2020-12-03 13:00:00,78.66,78.72,78.61,78.61,31472.0,64.6522,64.7015,64.6111,64.6111,31472.0
2020-12-03 13:10:00,78.6,78.6,78.41,78.44,46693.0,64.6029,64.6029,64.4467,64.4714,46693.0
2020-12-03 13:20:00,78.44,78.44,78.33,78.38,46373.0,64.4714,64.4714,64.3809,64.422,46373.0
2020-12-03 13:30:00,78.38,78.49,78.31,78.45,44351.0,64.422,64.5125,64.3645,64.4796,44351.0
2020-12-03 13:40:00,78.45,78.51,78.39,78.48,29536.0,64.4796,64.5289,64.4303,64.5042,29536.0
2020-12-03 13:50:00,78.48,78.49,78.38,78.4,30945.0,64.5042,64.5125,64.422,64.4385,30945.0
2020-12-03 14:00:00,78.42,78.48,78.35,78.48,36801.0,64.4549,64.5042,64.3974,64.5042,36801.0
2020-12-03 14:10:00,78.48,78.52,78.41,78.46,34110.0,64.5042,64.5371,64.4467,64.4878,34110.0
2020-12-03 14:20:00,78.47,78.56,78.47,78.54,34347.0,64.496,64.57,64.496,64.5535,34347.0
2020-12-03 14:30:00,78.54,78.71,78.51,78.65,34518.0,64.5535,64.6933,64.5289,64.644,34518.0
2020-12-03 14:40:00,78.65,78.73,78.57,78.64,39336.0,64.644,64.7097,64.5782,64.6357,39336.0
2020-12-03 14:50:00,78.66,78.66,78.58,78.61,43227.0,64.6522,64.6522,64.5864,64.6111,43227.0
2020-12-03 15:00:00,78.6,78.6,78.46,78.53,64316.0,64.6029,64.6029,64.4878,64.5453,64316.0
2020-12-03 15:10:00,78.53,78.63,78.52,78.63,47992.0,64.5453,64.6275,64.5371,64.6275,47992.0
2020-12-03 15:20:00,78.62,78.73,78.59,78.73,44874.0,64.6193,64.7097,64.5946,64.7097,44874.0
2020-12-03 15:30:00,78.73,78.8,78.53,78.53,53877.0,64.7097,64.7672,64.5453,64.5453,53877.0
2020-12-03 15:40:00,78.53,78.63,78.46,78.56,78750.0,64.5453,64.6275,64.4878,64.57,78750.0
2020-12-03 15:50:00,78.52,78.56,78.24,78.4,212612.0,64.5371,64.57,64.307,64.4385,212612.0
2020-12-04 09:30:00,78.39,78.77,78.13,78.46,146667.0,64.4303,64.7426,64.2166,64.4878,146667.0
2020-12-04 09:40:00,78.43,78.45,78.17,78.19,46494.0,64.4631,64.4796,64.2494,64.2659,46494.0
2020-12-04 09:50:00,78.21,78.25,77.82,77.82,78588.0,64.2823,64.3152,63.9618,63.9618,78588.0
2020-12-04 10:00:00,77.85,77.87,77.58,77.71,183257.0,63.9864,64.0029,63.7645,63.8714,183257.0
2020-12-04 10:10:00,77.69,77.8,77.52,77.57,82412.0,63.8549,63.9453,63.7152,63.7563,82412.0
2020-12-04 10:20:00,77.56,77.57,77.32,77.45,86362.0,63.7481,63.7563,63.5508,63.6577,86362.0
2020-12-04 10:30:00,77.46,77.53,77.33,77.53,78554.0,63.6659,63.7234,63.559,63.7234,78554.0
2020-12-04 10:40:00,77.53,77.93,77.5,77.58,76774.0,63.7234,64.0522,63.6988,63.7645,76774.0
2020-12-04 10:50:00,77.6,77.61,77.42,77.43,83587.0,63.7809,63.7892,63.633,63.6412,83587.0
2020-12-04 11:00:00,77.44,77.51,77.35,77.37,78563.0,63.6494,63.707,63.5755,63.5919,78563.0
2020-12-04 11:10:00,77.37,77.39,77.19,77.2,78458.0,63.5919,63.6083,63.444,63.4522,78458.0
2020-12-04 11:20:00,77.2,77.23,77.12,77.23,60060.0,63.4522,63.4768,63.3864,63.4768,60060.0
2020-12-04 11:30:00,77.23,77.27,77.14,77.21,69322.0,63.4768,63.5097,63.4029,63.4604,69322.0
2020-12-04 11:40:00,77.2,77.22,76.91,76.93,79470.0,63.4522,63.4686,63.2138,63.2303,79470.0
2020-12-04 11:50:00,76.92,77.09,76.86,77.03,60876.0,63.222,63.3618,63.1727,63.3124,60876.0
2020-12-04 12:00:00,77.03,77.24,76.99,77.19,69116.0,63.3124,63.4851,63.2796,63.444,69116.0
2020-12-04 12:10:00,77.19,77.2,77.03,77.03,48717.0,63.444,63.4522,63.3124,63.3124,48717.0
2020-12-04 12:20:00,77.03,77.11,76.96,77.09,43060.0,63.3124,63.3782,63.2549,63.3618,43060.0
2020-12-04 12:30:00,77.1,77.14,77.05,77.11,50862.0,63.37,63.4029,63.3289,63.3782,50862.0
2020-12-04 12:40:00,77.11,77.13,76.98,77.01,69754.0,63.3782,63.3946,63.2714,63.296,69754.0
2020-12-04 12:50:00,77.02,77.04,76.93,76.95,45806.0,63.3042,63.3207,63.2303,63.2467,45806.0
2020-12-04 13:00:00,76.96,77.0,76.83,76.85,55725.0,63.2549,63.2878,63.1481,63.1645,55725.0
2020-12-04 13:10:00,76.85,76.86,76.65,76.66,64815.0,63.1645,63.1727,63.0001,63.0083,64815.0
2020-12-04 13:20:00,76.66,76.71,76.5,76.56,98952.0,63.0083,63.0494,62.8768,62.9261,98952.0
2020-12-04 13:30:00,76.56,76.58,76.48,76.53,90752.0,62.9261,62.9426,62.8604,62.9015,90752.0
2020-12-04 13:40:00,76.54,76.54,76.45,76.49,54480.0,62.9097,62.9097,62.8357,62.8686,54480.0
2020-12-04 13:50:00,76.5,76.68,76.48,76.56,58391.0,62.8768,63.0248,62.8604,62.9261,58391.0
2020-12-04 14:00:00,76.55,76.66,76.55,76.65,55253.0,62.9179,63.0083,62.9179,63.0001,55253.0
2020-12-04 14:10:00,76.65,76.65,76.52,76.55,34446.0,63.0001,63.0001,62.8933,62.9179,34446.0
2020-12-04 14:20:00,76.53,76.54,76.31,76.33,133669.0,62.9015,62.9097,62.7207,62.7371,133669.0
2020-12-04 14:30:00,76.34,76.37,76.28,76.32,78818.0,62.7453,62.77,62.696,62.7289,78818.0
2020-12-04 14:40:00,76.3,76.4,76.28,76.32,86833.0,62.7124,62.7946,62.696,62.7289,86833.0
2020-12-04 14:50:00,76.31,76.34,76.21,76.24,79670.0,62.7207,62.7453,62.6385,62.6631,79670.0
2020-12-04 15:00:00,76.24,76.34,76.17,76.26,75189.0,62.6631,62.7453,62.6056,62.6796,75189.0
2020-12-04 15:10:00,76.27,76.27,76.11,76.16,96296.0,62.6878,62.6878,62.5563,62.5974,96296.0
2020-12-04 15:20:00,76.16,76.23,76.06,76.13,123058.0,62.5974,62.6549,62.5152,62.5727,123058.0
2020-12-04 15:30:00,76.14,76.34,76.13,76.21,179066.0,62.5809,62.7453,62.5727,62.6385,179066.0
2020-12-04 15:40:00,76.21,76.27,76.07,76.09,294285.0,62.6385,62.6878,62.5234,62.5398,294285.0
2020-12-04 15:50:00,76.09,76.14,75.77,75.89,840541.0,62.5398,62.5809,62.2768,62.3755,840541.0
2020-12-07 09:40:00,76.2,76.27,75.36,76.18,178021.0,62.6303,62.6878,61.9398,62.6138,178021.0
2020-12-07 09:50:00,76.18,76.32,76.09,76.3,79263.0,62.6138,62.7289,62.5398,62.7124,79263.0
2020-12-07 10:00:00,76.28,76.29,75.78,75.78,96472.0,62.696,62.7042,62.2851,62.2851,96472.0
2020-12-07 10:10:00,75.78,76.02,75.74,75.93,73665.0,62.2851,62.4823,62.2522,62.4083,73665.0
2020-12-07 10:20:00,75.92,76.08,75.92,76.02,78368.0,62.4001,62.5316,62.4001,62.4823,78368.0
2020-12-07 10:30:00,76.02,76.36,75.99,76.34,149327.0,62.4823,62.7618,62.4577,62.7453,149327.0
2020-12-07 10:40:00,76.33,76.33,76.1,76.12,76167.0,62.7371,62.7371,62.5481,62.5645,76167.0
2020-12-07 10:50:00,76.12,76.21,76.01,76.05,118797.0,62.5645,62.6385,62.4741,62.507,118797.0
2020-12-07 11:00:00,76.05,76.23,76.03,76.03,131516.0,62.507,62.6549,62.4905,62.4905,131516.0
2020-12-07 11:10:00,76.04,76.08,75.77,75.84,231880.0,62.4987,62.5316,62.2768,62.3344,231880.0
2020-12-07 11:20:00,75.83,75.98,75.73,75.79,318809.0,62.3261,62.4494,62.244,62.2933,318809.0
2020-12-07 11:30:00,75.8,76.08,75.72,75.97,79674.0,62.3015,62.5316,62.2357,62.4412,79674.0
2020-12-07 11:40:00,75.98,75.98,75.71,75.76,74589.0,62.4494,62.4494,62.2275,62.2686,74589.0
2020-12-07 11:50:00,75.76,75.79,75.6,75.72,98187.0,62.2686,62.2933,62.1371,62.2357,98187.0
2020-12-07 12:00:00,75.72,75.94,75.68,75.94,64821.0,62.2357,62.4166,62.2029,62.4166,64821.0
2020-12-07 12:10:00,75.95,76.32,75.95,76.25,71969.0,62.4248,62.7289,62.4248,62.6714,71969.0
2020-12-07 12:20:00,76.26,76.31,76.18,76.18,59119.0,62.6796,62.7207,62.6138,62.6138,59119.0
2020-12-07 12:30:00,76.17,76.18,75.98,76.0,105689.0,62.6056,62.6138,62.4494,62.4659,105689.0
2020-12-07 12:40:00,76.01,76.01,75.87,75.88,65675.0,62.4741,62.4741,62.359,62.3672,65675.0
2020-12-07 12:50:00,75.88,75.95,75.86,75.86,79684.0,62.3672,62.4248,62.3508,62.3508,79684.0
2020-12-07 13:00:00,75.86,75.91,75.75,75.75,55418.0,62.3508,62.3919,62.2604,62.2604,55418.0
2020-12-07 13:10:00,75.75,75.79,75.67,75.75,104902.0,62.2604,62.2933,62.1946,62.2604,104902.0
2020-12-07 13:20:00,75.75,75.87,75.68,75.76,69730.0,62.2604,62.359,62.2029,62.2686,69730.0
2020-12-07 13:30:00,75.77,75.77,75.67,75.75,52555.0,62.2768,62.2768,62.1946,62.2604,52555.0
2020-12-07 13:40:00,75.75,75.82,75.64,75.78,69257.0,62.2604,62.3179,62.17,62.2851,69257.0
2020-12-07 13:50:00,75.78,75.82,75.67,75.67,53515.0,62.2851,62.3179,62.1946,62.1946,53515.0
2020-12-07 14:00:00,75.66,75.71,75.58,75.7,131266.0,62.1864,62.2275,62.1207,62.2193,131266.0
2020-12-07 14:10:00,75.71,75.72,75.55,75.56,71107.0,62.2275,62.2357,62.096,62.1042,71107.0
2020-12-07 14:20:00,75.56,75.64,75.53,75.62,64473.0,62.1042,62.17,62.0796,62.1535,64473.0
2020-12-07 14:30:00,75.64,75.72,75.59,75.62,73600.0,62.17,62.2357,62.1289,62.1535,73600.0
2020-12-07 14:40:00,75.62,75.68,75.56,75.64,74215.0,62.1535,62.2029,62.1042,62.17,74215.0
2020-12-07 14:50:00,75.64,75.8,75.63,75.77,76850.0,62.17,62.3015,62.1618,62.2768,76850.0
2020-12-07 15:00:00,75.76,75.95,75.74,75.94,69763.0,62.2686,62.4248,62.2522,62.4166,69763.0
2020-12-07 15:10:00,75.95,75.97,75.85,75.88,60178.0,62.4248,62.4412,62.3426,62.3672,60178.0
2020-12-07 15:20:00,75.89,76.03,75.89,76.0,77776.0,62.3755,62.4905,62.3755,62.4659,77776.0
2020-12-07 15:30:00,76.0,76.12,75.91,75.92,105272.0,62.4659,62.5645,62.3919,62.4001,105272.0
2020-12-07 15:40:00,75.91,76.0,75.86,75.94,176201.0,62.3919,62.4659,62.3508,62.4166,176201.0
2020-12-07 15:50:00,75.94,76.31,75.93,76.14,367564.0,62.4166,62.7207,62.4083,62.5809,367564.0
2020-12-08 09:30:00,75.62,75.8,74.88,74.92,212557.0,62.1535,62.3015,61.5453,61.5782,212557.0
2020-12-08 09:40:00,74.91,75.11,74.85,74.97,109234.0,61.57,61.7344,61.5207,61.6193,109234.0
2020-12-08 09:50:00,74.96,74.96,74.59,74.71,161750.0,61.6111,61.6111,61.307,61.4056,161750.0
2020-12-08 10:00:00,74.71,74.95,74.61,74.91,302371.0,61.4056,61.6029,61.3234,61.57,302371.0
2020-12-08 10:10:00,74.91,75.03,74.81,74.96,198884.0,61.57,61.6686,61.4878,61.6111,198884.0
2020-12-08 10:20:00,74.98,75.13,74.81,75.13,344045.0,61.6275,61.7508,61.4878,61.7508,344045.0
2020-12-08 10:30:00,75.13,75.16,74.92,74.97,168430.0,61.7508,61.7755,61.5782,61.6193,168430.0
2020-12-08 10:40:00,74.97,75.04,74.93,74.93,138619.0,61.6193,61.6768,61.5864,61.5864,138619.0
2020-12-08 10:50:00,74.94,74.97,74.82,74.86,248494.0,61.5946,61.6193,61.496,61.5289,248494.0
2020-12-08 11:00:00,74.86,74.91,74.71,74.9,265888.0,61.5289,61.57,61.4056,61.5618,265888.0
2020-12-08 11:10:00,74.9,75.09,74.87,74.91,148222.0,61.5618,61.7179,61.5371,61.57,148222.0
2020-12-08 11:20:00,74.91,74.98,74.85,74.85,167718.0,61.57,61.6275,61.5207,61.5207,167718.0
2020-12-08 11:30:00,74.85,74.99,74.81,74.93,216042.0,61.5207,61.6357,61.4878,61.5864,216042.0
2020-12-08 11:40:00,74.92,75.29,74.91,75.19,285258.0,61.5782,61.8823,61.57,61.8001,285258.0
2020-12-08 11:50:00,75.17,75.27,74.99,75.23,143295.0,61.7837,61.8659,61.6357,61.833,143295.0
2020-12-08 12:00:00,75.24,75.36,75.21,75.35,93751.0,61.8412,61.9398,61.8166,61.9316,93751.0
2020-12-08 12:10:00,75.35,75.4,75.17,75.33,125350.0,61.9316,61.9727,61.7837,61.9152,125350.0
2020-12-08 12:20:00,75.34,75.46,75.28,75.44,53880.0,61.9234,62.022,61.8741,62.0056,53880.0
2020-12-08 12:30:00,75.42,75.54,75.39,75.52,55503.0,61.9892,62.0878,61.9645,62.0714,55503.0
2020-12-08 12:40:00,75.52,75.56,75.43,75.53,56565.0,62.0714,62.1042,61.9974,62.0796,56565.0
2020-12-08 12:50:00,75.53,75.57,75.32,75.34,107703.0,62.0796,62.1124,61.907,61.9234,107703.0
2020-12-08 13:00:00,75.33,75.43,75.31,75.34,157041.0,61.9152,61.9974,61.8987,61.9234,157041.0
2020-12-08 13:10:00,75.34,75.37,75.27,75.32,203441.0,61.9234,61.9481,61.8659,61.907,203441.0
2020-12-08 13:20:00,75.31,75.59,75.23,75.56,274668.0,61.8987,62.1289,61.833,62.1042,274668.0
2020-12-08 13:30:00,75.56,75.59,75.31,75.33,73856.0,62.1042,62.1289,61.8987,61.9152,73856.0
2020-12-08 13:40:00,75.33,75.41,75.3,75.34,89400.0,61.9152,61.9809,61.8905,61.9234,89400.0
2020-12-08 13:50:00,75.34,75.38,75.24,75.29,53207.0,61.9234,61.9563,61.8412,61.8823,53207.0
2020-12-08 14:00:00,75.3,75.46,75.28,75.46,64582.0,61.8905,62.022,61.8741,62.022,64582.0
2020-12-08 14:10:00,75.46,75.49,75.26,75.27,72733.0,62.022,62.0467,61.8577,61.8659,72733.0
2020-12-08 14:20:00,75.27,75.35,75.25,75.3,79191.0,61.8659,61.9316,61.8494,61.8905,79191.0
2020-12-08 14:30:00,75.3,75.41,75.29,75.39,81085.0,61.8905,61.9809,61.8823,61.9645,81085.0
2020-12-08 14:40:00,75.39,75.44,75.29,75.3,90657.0,61.9645,62.0056,61.8823,61.8905,90657.0
2020-12-08 14:50:00,75.3,75.34,75.2,75.21,101098.0,61.8905,61.9234,61.8083,61.8166,101098.0
2020-12-08 15:00:00,75.22,75.26,75.06,75.13,96433.0,61.8248,61.8577,61.6933,61.7508,96433.0
2020-12-08 15:10:00,75.12,75.15,74.98,75.04,139880.0,61.7426,61.7672,61.6275,61.6768,139880.0
2020-12-08 15:20:00,75.03,75.07,74.96,75.01,114893.0,61.6686,61.7015,61.6111,61.6522,114893.0
2020-12-08 15:30:00,75.01,75.01,74.89,74.96,167524.0,61.6522,61.6522,61.5535,61.6111,167524.0
2020-12-08 15:40:00,74.95,74.98,74.9,74.92,184779.0,61.6029,61.6275,61.5618,61.5782,184779.0
2020-12-08 15:50:00,74.92,74.93,74.73,74.74,613019.0,61.5782,61.5864,61.422,61.4303,613019.0
2020-12-09 09:30:00,74.61,74.84,74.42,74.69,178228.0,61.3234,61.5124,61.1672,61.3892,178228.0
2020-12-09 09:40:00,74.68,74.69,74.2,74.26,141014.0,61.3809,61.3892,60.9864,61.0357,141014.0
2020-12-09 09:50:00,74.27,74.28,73.82,73.83,280719.0,61.044,61.0522,60.6741,60.6823,280719.0
2020-12-09 10:00:00,73.83,73.96,73.74,73.81,174427.0,60.6823,60.7892,60.6083,60.6659,174427.0
2020-12-09 10:10:00,73.82,73.91,73.27,73.34,325172.0,60.6741,60.7481,60.222,60.2796,325172.0
2020-12-09 10:20:00,73.35,73.72,73.34,73.51,252020.0,60.2878,60.5919,60.2796,60.4193,252020.0
2020-12-09 10:30:00,73.52,73.68,73.44,73.61,277229.0,60.4275,60.559,60.3618,60.5015,277229.0
2020-12-09 10:40:00,73.61,73.68,73.32,73.38,116067.0,60.5015,60.559,60.2631,60.3124,116067.0
2020-12-09 10:50:00,73.38,73.65,73.37,73.41,99044.0,60.3124,60.5344,60.3042,60.3371,99044.0
2020-12-09 11:00:00,73.4,73.53,73.28,73.33,111557.0,60.3289,60.4357,60.2303,60.2713,111557.0
2020-12-09 11:10:00,73.34,73.38,73.16,73.33,161258.0,60.2796,60.3124,60.1316,60.2713,161258.0
2020-12-09 11:20:00,73.33,73.53,73.26,73.41,252535.0,60.2713,60.4357,60.2138,60.3371,252535.0
2020-12-09 11:30:00,73.41,73.51,73.28,73.47,222100.0,60.3371,60.4193,60.2303,60.3864,222100.0
2020-12-09 11:40:00,73.46,73.81,73.46,73.8,165128.0,60.3782,60.6659,60.3782,60.6576,165128.0
2020-12-09 11:50:00,73.79,74.0,73.71,73.92,165338.0,60.6494,60.822,60.5837,60.7563,165338.0
2020-12-09 12:00:00,73.92,73.96,73.72,73.83,92375.0,60.7563,60.7892,60.5919,60.6823,92375.0
2020-12-09 12:10:00,73.83,73.98,73.76,73.98,85230.0,60.6823,60.8056,60.6248,60.8056,85230.0
2020-12-09 12:20:00,73.98,74.1,73.87,74.01,67925.0,60.8056,60.9042,60.7152,60.8303,67925.0
2020-12-09 12:30:00,74.01,74.03,73.8,73.9,49482.0,60.8303,60.8467,60.6576,60.7398,49482.0
2020-12-09 12:40:00,73.91,74.05,73.84,74.05,94477.0,60.7481,60.8631,60.6905,60.8631,94477.0
2020-12-09 12:50:00,74.04,74.14,73.89,74.06,70304.0,60.8549,60.9371,60.7316,60.8713,70304.0
2020-12-09 13:00:00,74.06,74.09,73.92,74.04,49784.0,60.8713,60.896,60.7563,60.8549,49784.0
2020-12-09 13:10:00,74.04,74.07,73.99,74.03,51873.0,60.8549,60.8796,60.8138,60.8467,51873.0
2020-12-09 13:20:00,74.03,74.2,73.95,74.2,87592.0,60.8467,60.9864,60.7809,60.9864,87592.0
2020-12-09 13:30:00,74.2,74.4,74.19,74.4,128823.0,60.9864,61.1508,60.9782,61.1508,128823.0
2020-12-09 13:40:00,74.39,74.64,74.37,74.64,78152.0,61.1426,61.3481,61.1261,61.3481,78152.0
2020-12-09 13:50:00,74.61,74.67,74.39,74.41,87049.0,61.3234,61.3727,61.1426,61.159,87049.0
2020-12-09 14:00:00,74.43,74.49,74.24,74.24,176657.0,61.1755,61.2248,61.0193,61.0193,176657.0
2020-12-09 14:10:00,74.25,74.4,74.21,74.36,121501.0,61.0275,61.1508,60.9946,61.1179,121501.0
2020-12-09 14:20:00,74.36,74.52,74.34,74.5,101195.0,61.1179,61.2494,61.1015,61.233,101195.0
2020-12-09 14:30:00,74.5,74.52,74.2,74.26,77866.0,61.233,61.2494,60.9864,61.0357,77866.0
2020-12-09 14:40:00,74.26,74.32,74.18,74.2,68234.0,61.0357,61.085,60.97,60.9864,68234.0
2020-12-09 14:50:00,74.2,74.2,74.03,74.08,76003.0,60.9864,60.9864,60.8467,60.8878,76003.0
2020-12-09 15:00:00,74.08,74.12,73.99,74.08,105259.0,60.8878,60.9207,60.8138,60.8878,105259.0
2020-12-09 15:10:00,74.09,74.19,74.01,74.02,58554.0,60.896,60.9782,60.8303,60.8385,58554.0
2020-12-09 15:20:00,74.03,74.22,74.02,74.17,117708.0,60.8467,61.0029,60.8385,60.9618,117708.0
2020-12-09 15:30:00,74.17,74.41,74.16,74.41,109202.0,60.9618,61.159,60.9535,61.159,109202.0
2020-12-09 15:40:00,74.42,74.47,74.3,74.34,190666.0,61.1672,61.2083,61.0686,61.1015,190666.0
2020-12-09 15:50:00,74.28,74.54,74.28,74.29,495626.0,61.0522,61.2659,61.0522,61.0604,495626.0
2020-12-10 09:30:00,74.97,75.29,74.85,75.14,148513.0,61.6193,61.8823,61.5207,61.759,148513.0
2020-12-10 09:40:00,75.14,75.3,75.02,75.2,80958.0,61.759,61.8905,61.6604,61.8083,80958.0
2020-12-10 09:50:00,75.18,75.26,74.76,74.79,104120.0,61.7919,61.8577,61.4467,61.4713,104120.0
2020-12-10 10:00:00,74.77,74.8,74.63,74.68,111789.0,61.4549,61.4796,61.3398,61.3809,111789.0
2020-12-10 10:10:00,74.69,74.83,74.64,74.65,280277.0,61.3892,61.5042,61.3481,61.3563,280277.0
2020-12-10 10:20:00,74.65,74.66,74.39,74.41,68509.0,61.3563,61.3645,61.1426,61.159,68509.0
2020-12-10 10:30:00,74.4,74.4,73.96,74.09,236773.0,61.1508,61.1508,60.7892,60.896,236773.0
2020-12-10 10:40:00,74.09,74.37,74.01,74.36,218793.0,60.896,61.1261,60.8303,61.1179,218793.0
2020-12-10 10:50:00,74.36,74.46,74.24,74.26,94361.0,61.1179,61.2001,61.0193,61.0357,94361.0
2020-12-10 11:00:00,74.26,74.39,74.17,74.36,69061.0,61.0357,61.1426,60.9618,61.1179,69061.0
2020-12-10 11:10:00,74.37,74.54,74.35,74.37,125918.0,61.1261,61.2659,61.1097,61.1261,125918.0
2020-12-10 11:20:00,74.38,74.59,74.36,74.5,65516.0,61.1344,61.307,61.1179,61.233,65516.0
2020-12-10 11:30:00,74.51,74.52,74.39,74.47,83676.0,61.2412,61.2494,61.1426,61.2083,83676.0
2020-12-10 11:40:00,74.47,74.51,74.4,74.41,84290.0,61.2083,61.2412,61.1508,61.159,84290.0
2020-12-10 11:50:00,74.41,74.46,74.34,74.46,36375.0,61.159,61.2001,61.1015,61.2001,36375.0
2020-12-10 12:00:00,74.45,74.55,74.45,74.48,51712.0,61.1919,61.2741,61.1919,61.2166,51712.0
2020-12-10 12:10:00,74.48,74.48,74.4,74.45,24156.0,61.2166,61.2166,61.1508,61.1919,24156.0
2020-12-10 12:20:00,74.45,74.54,74.41,74.48,34853.0,61.1919,61.2659,61.159,61.2166,34853.0
2020-12-10 12:30:00,74.48,74.48,74.42,74.47,29286.0,61.2166,61.2166,61.1672,61.2083,29286.0
2020-12-10 12:40:00,74.48,74.52,74.44,74.47,36408.0,61.2166,61.2494,61.1837,61.2083,36408.0
2020-12-10 12:50:00,74.46,74.46,74.29,74.39,42608.0,61.2001,61.2001,61.0604,61.1426,42608.0
2020-12-10 13:00:00,74.38,74.4,74.33,74.38,30615.0,61.1344,61.1508,61.0933,61.1344,30615.0
2020-12-10 13:10:00,74.37,74.46,74.34,74.43,39348.0,61.1261,61.2001,61.1015,61.1755,39348.0
2020-12-10 13:20:00,74.42,74.53,74.41,74.49,32950.0,61.1672,61.2577,61.159,61.2248,32950.0
2020-12-10 13:30:00,74.5,74.58,74.44,74.51,56512.0,61.233,61.2987,61.1837,61.2412,56512.0
2020-12-10 13:40:00,74.52,74.53,74.43,74.48,35270.0,61.2494,61.2577,61.1755,61.2166,35270.0
2020-12-10 13:50:00,74.47,74.48,74.32,74.32,29322.0,61.2083,61.2166,61.085,61.085,29322.0
2020-12-10 14:00:00,74.33,74.4,74.31,74.39,43165.0,61.0933,61.1508,61.0768,61.1426,43165.0
2020-12-10 14:10:00,74.39,74.4,74.27,74.34,34076.0,61.1426,61.1508,61.044,61.1015,34076.0
2020-12-10 14:20:00,74.34,74.37,74.26,74.37,27559.0,61.1015,61.1261,61.0357,61.1261,27559.0
2020-12-10 14:30:00,74.37,74.53,74.31,74.53,39254.0,61.1261,61.2577,61.0768,61.2577,39254.0
2020-12-10 14:40:00,74.53,74.54,74.4,74.48,45658.0,61.2577,61.2659,61.1508,61.2166,45658.0
2020-12-10 14:50:00,74.48,74.5,74.39,74.44,38499.0,61.2166,61.233,61.1426,61.1837,38499.0
2020-12-10 15:00:00,74.45,74.5,74.4,74.42,46374.0,61.1919,61.233,61.1508,61.1672,46374.0
2020-12-10 15:10:00,74.43,74.53,74.4,74.51,54263.0,61.1755,61.2577,61.1508,61.2412,54263.0
2020-12-10 15:20:00,74.51,74.66,74.5,74.66,151187.0,61.2412,61.3645,61.233,61.3645,151187.0
2020-12-10 15:30:00,74.7,74.7,74.45,74.49,86576.0,61.3974,61.3974,61.1919,61.2248,86576.0
2020-12-10 15:40:00,74.48,74.52,74.46,74.49,137862.0,61.2166,61.2494,61.2001,61.2248,137862.0
2020-12-10 15:50:00,74.5,74.59,74.31,74.34,423816.0,61.233,61.307,61.0768,61.1015,423816.0
2020-12-11 09:30:00,73.87,74.65,73.87,74.53,135645.0,60.7152,61.3563,60.7152,61.2577,135645.0
2020-12-11 09:40:00,74.53,74.81,74.48,74.7,75136.0,61.2577,61.4878,61.2166,61.3974,75136.0
2020-12-11 09:50:00,74.7,74.77,74.58,74.74,67022.0,61.3974,61.4549,61.2987,61.4303,67022.0
2020-12-11 10:00:00,74.73,74.92,74.73,74.8,65625.0,61.422,61.5782,61.422,61.4796,65625.0
2020-12-11 10:10:00,74.8,74.81,74.61,74.67,62933.0,61.4796,61.4878,61.3234,61.3727,62933.0
2020-12-11 10:20:00,74.65,74.71,74.54,74.58,50930.0,61.3563,61.4056,61.2659,61.2987,50930.0
2020-12-11 10:30:00,74.57,74.7,74.54,74.63,53636.0,61.2905,61.3974,61.2659,61.3398,53636.0
2020-12-11 10:40:00,74.63,74.71,74.57,74.68,61275.0,61.3398,61.4056,61.2905,61.3809,61275.0
2020-12-11 10:50:00,74.69,74.84,74.66,74.73,60957.0,61.3892,61.5124,61.3645,61.422,60957.0
2020-12-11 11:00:00,74.73,74.77,74.51,74.54,54174.0,61.422,61.4549,61.2412,61.2659,54174.0
2020-12-11 11:10:00,74.55,74.62,74.5,74.53,70733.0,61.2741,61.3316,61.233,61.2577,70733.0
2020-12-11 11:20:00,74.53,74.54,74.44,74.52,58106.0,61.2577,61.2659,61.1837,61.2494,58106.0
2020-12-11 11:30:00,74.54,74.55,74.37,74.38,55499.0,61.2659,61.2741,61.1261,61.1344,55499.0
2020-12-11 11:40:00,74.39,74.65,74.36,74.61,67214.0,61.1426,61.3563,61.1179,61.3234,67214.0
2020-12-11 11:50:00,74.62,74.66,74.56,74.59,46733.0,61.3316,61.3645,61.2823,61.307,46733.0
2020-12-11 12:00:00,74.59,74.67,74.54,74.54,58557.0,61.307,61.3727,61.2659,61.2659,58557.0
2020-12-11 12:10:00,74.54,74.7,74.51,74.62,46186.0,61.2659,61.3974,61.2412,61.3316,46186.0
2020-12-11 12:20:00,74.62,74.62,74.51,74.56,51745.0,61.3316,61.3316,61.2412,61.2823,51745.0
2020-12-11 12:30:00,74.55,74.56,74.46,74.48,36836.0,61.2741,61.2823,61.2001,61.2166,36836.0
2020-12-11 12:40:00,74.47,74.62,74.47,74.61,37064.0,61.2083,61.3316,61.2083,61.3234,37064.0
2020-12-11 12:50:00,74.62,74.62,74.49,74.56,38082.0,61.3316,61.3316,61.2248,61.2823,38082.0
2020-12-11 13:00:00,74.57,74.57,74.49,74.55,36807.0,61.2905,61.2905,61.2248,61.2741,36807.0
2020-12-11 13:10:00,74.55,74.6,74.5,74.58,55062.0,61.2741,61.3152,61.233,61.2987,55062.0
2020-12-11 13:20:00,74.58,74.58,74.43,74.52,40528.0,61.2987,61.2987,61.1755,61.2494,40528.0
2020-12-11 13:30:00,74.52,74.57,74.49,74.52,62998.0,61.2494,61.2905,61.2248,61.2494,62998.0
2020-12-11 13:40:00,74.52,74.52,74.43,74.48,71087.0,61.2494,61.2494,61.1755,61.2166,71087.0
2020-12-11 13:50:00,74.48,74.6,74.47,74.58,40845.0,61.2166,61.3152,61.2083,61.2987,40845.0
2020-12-11 14:00:00,74.59,74.59,74.48,74.48,35851.0,61.307,61.307,61.2166,61.2166,35851.0
2020-12-11 14:10:00,74.49,74.58,74.46,74.56,38356.0,61.2248,61.2987,61.2001,61.2823,38356.0
2020-12-11 14:20:00,74.55,74.59,74.48,74.59,39930.0,61.2741,61.307,61.2166,61.307,39930.0
2020-12-11 14:30:00,74.6,74.75,74.58,74.75,50724.0,61.3152,61.4385,61.2987,61.4385,50724.0
2020-12-11 14:40:00,74.75,74.78,74.68,74.69,36908.0,61.4385,61.4631,61.3809,61.3892,36908.0
2020-12-11 14:50:00,74.69,74.71,74.56,74.59,48020.0,61.3892,61.4056,61.2823,61.307,48020.0
2020-12-11 15:00:00,74.58,74.69,74.54,74.67,57832.0,61.2987,61.3892,61.2659,61.3727,57832.0
2020-12-11 15:10:00,74.68,74.72,74.56,74.6,104953.0,61.3809,61.4138,61.2823,61.3152,104953.0
2020-12-11 15:20:00,74.6,74.68,74.6,74.62,111299.0,61.3152,61.3809,61.3152,61.3316,111299.0
2020-12-11 15:30:00,74.62,74.81,74.6,74.78,131360.0,61.3316,61.4878,61.3152,61.4631,131360.0
2020-12-11 15:40:00,74.79,74.89,74.78,74.86,110411.0,61.4713,61.5535,61.4631,61.5289,110411.0
2020-12-11 15:50:00,74.85,75.04,74.83,74.91,333829.0,61.5207,61.6768,61.5042,61.57,333829.0
2020-12-14 09:30:00,75.38,75.52,75.01,75.23,154389.0,61.9563,62.0714,61.6522,61.833,154389.0
2020-12-14 09:40:00,75.21,75.29,75.09,75.26,65770.0,61.8166,61.8823,61.7179,61.8577,65770.0
2020-12-14 09:50:00,75.27,75.5,75.18,75.18,63605.0,61.8659,62.0549,61.7919,61.7919,63605.0
2020-12-14 10:00:00,75.17,75.4,75.07,75.22,68532.0,61.7837,61.9727,61.7015,61.8248,68532.0
2020-12-14 10:10:00,75.23,75.25,75.06,75.13,49221.0,61.833,61.8494,61.6933,61.7508,49221.0
2020-12-14 10:20:00,75.12,75.3,75.04,75.29,47338.0,61.7426,61.8905,61.6768,61.8823,47338.0
2020-12-14 10:30:00,75.29,75.38,75.06,75.07,75649.0,61.8823,61.9563,61.6933,61.7015,75649.0
2020-12-14 10:40:00,75.07,75.09,74.84,74.95,115090.0,61.7015,61.7179,61.5124,61.6029,115090.0
2020-12-14 10:50:00,74.97,75.23,74.97,75.22,49550.0,61.6193,61.833,61.6193,61.8248,49550.0
2020-12-14 11:00:00,75.22,75.23,74.96,74.97,45382.0,61.8248,61.833,61.6111,61.6193,45382.0
2020-12-14 11:10:00,74.97,75.0,74.72,74.83,62177.0,61.6193,61.644,61.4138,61.5042,62177.0
2020-12-14 11:20:00,74.79,74.81,74.61,74.71,83933.0,61.4713,61.4878,61.3234,61.4056,83933.0
2020-12-14 11:30:00,74.72,74.86,74.64,74.8,54093.0,61.4138,61.5289,61.3481,61.4796,54093.0
2020-12-14 11:40:00,74.79,74.91,74.71,74.86,39833.0,61.4713,61.57,61.4056,61.5289,39833.0
2020-12-14 11:50:00,74.85,74.85,74.7,74.72,45224.0,61.5207,61.5207,61.3974,61.4138,45224.0
2020-12-14 12:00:00,74.71,74.75,74.57,74.64,52371.0,61.4056,61.4385,61.2905,61.3481,52371.0
2020-12-14 12:10:00,74.65,74.66,74.51,74.52,50805.0,61.3563,61.3645,61.2412,61.2494,50805.0
2020-12-14 12:20:00,74.53,74.57,74.44,74.5,71906.0,61.2577,61.2905,61.1837,61.233,71906.0
2020-12-14 12:30:00,74.51,74.59,74.45,74.59,61492.0,61.2412,61.307,61.1919,61.307,61492.0
2020-12-14 12:40:00,74.58,74.69,74.58,74.62,65226.0,61.2987,61.3892,61.2987,61.3316,65226.0
2020-12-14 12:50:00,74.62,74.73,74.6,74.73,57488.0,61.3316,61.422,61.3152,61.422,57488.0
2020-12-14 13:00:00,74.74,74.81,74.67,74.8,68658.0,61.4303,61.4878,61.3727,61.4796,68658.0
2020-12-14 13:10:00,74.8,74.84,74.56,74.59,44084.0,61.4796,61.5124,61.2823,61.307,44084.0
2020-12-14 13:20:00,74.58,74.67,74.55,74.61,52298.0,61.2987,61.3727,61.2741,61.3234,52298.0
2020-12-14 13:30:00,74.62,74.76,74.59,74.75,54116.0,61.3316,61.4467,61.307,61.4385,54116.0
2020-12-14 13:40:00,74.75,74.79,74.52,74.62,40983.0,61.4385,61.4713,61.2494,61.3316,40983.0
2020-12-14 13:50:00,74.62,74.66,74.53,74.56,56108.0,61.3316,61.3645,61.2577,61.2823,56108.0
2020-12-14 14:00:00,74.55,74.61,74.51,74.59,43171.0,61.2741,61.3234,61.2412,61.307,43171.0
2020-12-14 14:10:00,74.59,74.61,74.5,74.56,54108.0,61.307,61.3234,61.233,61.2823,54108.0
2020-12-14 14:20:00,74.56,74.56,74.47,74.51,53658.0,61.2823,61.2823,61.2083,61.2412,53658.0
2020-12-14 14:30:00,74.51,74.57,74.49,74.57,41361.0,61.2412,61.2905,61.2248,61.2905,41361.0
2020-12-14 14:40:00,74.58,74.68,74.56,74.61,44813.0,61.2987,61.3809,61.2823,61.3234,44813.0
2020-12-14 14:50:00,74.61,74.77,74.57,74.76,59136.0,61.3234,61.4549,61.2905,61.4467,59136.0
2020-12-14 15:00:00,74.77,74.77,74.66,74.7,47318.0,61.4549,61.4549,61.3645,61.3974,47318.0
2020-12-14 15:10:00,74.72,74.79,74.58,74.6,63736.0,61.4138,61.4713,61.2987,61.3152,63736.0
2020-12-14 15:20:00,74.61,74.64,74.48,74.5,65209.0,61.3234,61.3481,61.2166,61.233,65209.0
2020-12-14 15:30:00,74.51,74.63,74.46,74.48,137843.0,61.2412,61.3398,61.2001,61.2166,137843.0
2020-12-14 15:40:00,74.48,74.54,74.38,74.46,153261.0,61.2166,61.2659,61.1344,61.2001,153261.0
2020-12-14 15:50:00,74.46,74.7,74.39,74.47,277470.0,61.2001,61.3974,61.1426,61.2083,277470.0
2020-12-15 09:30:00,75.09,75.1,74.52,74.73,129352.0,61.7179,61.7261,61.2494,61.422,129352.0
2020-12-15 09:40:00,74.75,74.85,74.6,74.78,48581.0,61.4385,61.5207,61.3152,61.4631,48581.0
2020-12-15 09:50:00,74.83,75.09,74.78,74.95,80119.0,61.5042,61.7179,61.4631,61.6029,80119.0
2020-12-15 10:00:00,74.97,75.18,74.81,75.16,95854.0,61.6193,61.7919,61.4878,61.7755,95854.0
2020-12-15 10:10:00,75.18,75.33,75.07,75.12,60028.0,61.7919,61.9152,61.7015,61.7426,60028.0
2020-12-15 10:20:00,75.13,75.24,75.07,75.14,42123.0,61.7508,61.8412,61.7015,61.759,42123.0
2020-12-15 10:30:00,75.15,75.25,75.13,75.21,42405.0,61.7672,61.8494,61.7508,61.8166,42405.0
2020-12-15 10:40:00,75.21,75.31,75.21,75.27,47685.0,61.8166,61.8987,61.8166,61.8659,47685.0
2020-12-15 10:50:00,75.27,75.27,75.06,75.15,43601.0,61.8659,61.8659,61.6933,61.7672,43601.0
2020-12-15 11:00:00,75.14,75.28,75.11,75.17,46559.0,61.759,61.8741,61.7344,61.7837,46559.0
2020-12-15 11:10:00,75.18,75.23,75.01,75.12,49589.0,61.7919,61.833,61.6522,61.7426,49589.0
2020-12-15 11:20:00,75.11,75.23,75.1,75.17,39716.0,61.7344,61.833,61.7261,61.7837,39716.0
2020-12-15 11:30:00,75.15,75.15,75.03,75.08,32630.0,61.7672,61.7672,61.6686,61.7097,32630.0
2020-12-15 11:40:00,75.07,75.22,75.04,75.22,31848.0,61.7015,61.8248,61.6768,61.8248,31848.0
2020-12-15 11:50:00,75.24,75.34,75.2,75.34,40410.0,61.8412,61.9234,61.8083,61.9234,40410.0
2020-12-15 12:00:00,75.37,75.4,75.24,75.27,48159.0,61.9481,61.9727,61.8412,61.8659,48159.0
2020-12-15 12:10:00,75.26,75.36,75.24,75.34,37343.0,61.8577,61.9398,61.8412,61.9234,37343.0
2020-12-15 12:20:00,75.32,75.38,75.24,75.25,45667.0,61.907,61.9563,61.8412,61.8494,45667.0
2020-12-15 12:30:00,75.26,75.33,75.26,75.3,33753.0,61.8577,61.9152,61.8577,61.8905,33753.0
2020-12-15 12:40:00,75.31,75.48,75.31,75.45,34604.0,61.8987,62.0385,61.8987,62.0138,34604.0
2020-12-15 12:50:00,75.47,75.58,75.42,75.55,43845.0,62.0303,62.1207,61.9892,62.096,43845.0
2020-12-15 13:00:00,75.55,75.65,75.5,75.53,59009.0,62.096,62.1782,62.0549,62.0796,59009.0
2020-12-15 13:10:00,75.53,75.69,75.41,75.69,47585.0,62.0796,62.2111,61.9809,62.2111,47585.0
2020-12-15 13:20:00,75.68,75.68,75.57,75.57,46280.0,62.2029,62.2029,62.1124,62.1124,46280.0
2020-12-15 13:30:00,75.59,75.62,75.4,75.47,53858.0,62.1289,62.1535,61.9727,62.0303,53858.0
2020-12-15 13:40:00,75.46,75.46,75.34,75.42,40708.0,62.022,62.022,61.9234,61.9892,40708.0
2020-12-15 13:50:00,75.41,75.56,75.38,75.55,40750.0,61.9809,62.1042,61.9563,62.096,40750.0
2020-12-15 14:00:00,75.53,75.62,75.5,75.51,59278.0,62.0796,62.1535,62.0549,62.0631,59278.0
2020-12-15 14:10:00,75.52,75.57,75.46,75.49,42642.0,62.0714,62.1124,62.022,62.0467,42642.0
2020-12-15 14:20:00,75.49,75.52,75.43,75.43,45455.0,62.0467,62.0714,61.9974,61.9974,45455.0
2020-12-15 14:30:00,75.45,75.57,75.41,75.53,41715.0,62.0138,62.1124,61.9809,62.0796,41715.0
2020-12-15 14:40:00,75.54,75.65,75.53,75.61,55266.0,62.0878,62.1782,62.0796,62.1453,55266.0
2020-12-15 14:50:00,75.61,75.66,75.42,75.44,61552.0,62.1453,62.1864,61.9892,62.0056,61552.0
2020-12-15 15:00:00,75.45,75.46,75.37,75.41,84897.0,62.0138,62.022,61.9481,61.9809,84897.0
2020-12-15 15:10:00,75.41,75.49,75.37,75.44,85104.0,61.9809,62.0467,61.9481,62.0056,85104.0
2020-12-15 15:20:00,75.42,75.42,75.23,75.23,70086.0,61.9892,61.9892,61.833,61.833,70086.0
2020-12-15 15:30:00,75.23,75.26,75.16,75.23,85653.0,61.833,61.8577,61.7755,61.833,85653.0
2020-12-15 15:40:00,75.23,75.41,75.18,75.31,116095.0,61.833,61.9809,61.7919,61.8987,116095.0
2020-12-15 15:50:00,75.31,75.51,75.28,75.48,263023.0,61.8987,62.0631,61.8741,62.0385,263023.0
2020-12-16 09:30:00,76.27,76.77,76.13,76.59,223459.0,62.6878,63.0988,62.5727,62.9508,223459.0
2020-12-16 09:40:00,76.58,76.63,76.31,76.31,63653.0,62.9426,62.9837,62.7207,62.7207,63653.0
2020-12-16 09:50:00,76.29,76.29,75.98,76.13,85397.0,62.7042,62.7042,62.4494,62.5727,85397.0
2020-12-16 10:00:00,76.14,76.26,76.02,76.11,150847.0,62.5809,62.6796,62.4823,62.5563,150847.0
2020-12-16 10:10:00,76.11,76.23,76.06,76.14,32933.0,62.5563,62.6549,62.5152,62.5809,32933.0
2020-12-16 10:20:00,76.15,76.17,75.97,75.98,39599.0,62.5892,62.6056,62.4412,62.4494,39599.0
2020-12-16 10:30:00,75.98,76.24,75.94,76.22,40839.0,62.4494,62.6631,62.4166,62.6467,40839.0
2020-12-16 10:40:00,76.22,76.27,76.14,76.2,99587.0,62.6467,62.6878,62.5809,62.6303,99587.0
2020-12-16 10:50:00,76.21,76.33,76.08,76.16,103388.0,62.6385,62.7371,62.5316,62.5974,103388.0
2020-12-16 11:00:00,76.15,76.27,76.09,76.23,93917.0,62.5892,62.6878,62.5398,62.6549,93917.0
2020-12-16 11:10:00,76.23,76.23,75.96,76.14,71709.0,62.6549,62.6549,62.433,62.5809,71709.0
2020-12-16 11:20:00,76.13,76.15,75.84,75.98,66512.0,62.5727,62.5892,62.3344,62.4494,66512.0
2020-12-16 11:30:00,75.97,76.03,75.9,75.9,78778.0,62.4412,62.4905,62.3837,62.3837,78778.0
2020-12-16 11:40:00,75.89,75.91,75.64,75.66,40838.0,62.3755,62.3919,62.17,62.1864,40838.0
2020-12-16 11:50:00,75.66,75.66,75.53,75.6,38796.0,62.1864,62.1864,62.0796,62.1371,38796.0
2020-12-16 12:00:00,75.59,75.65,75.55,75.56,45041.0,62.1289,62.1782,62.096,62.1042,45041.0
2020-12-16 12:10:00,75.55,75.57,75.46,75.5,35256.0,62.096,62.1124,62.022,62.0549,35256.0
2020-12-16 12:20:00,75.49,75.49,75.34,75.41,42030.0,62.0467,62.0467,61.9234,61.9809,42030.0
2020-12-16 12:30:00,75.41,75.62,75.4,75.48,87949.0,61.9809,62.1535,61.9727,62.0385,87949.0
2020-12-16 12:40:00,75.46,75.51,75.26,75.26,60742.0,62.022,62.0631,61.8577,61.8577,60742.0
2020-12-16 12:50:00,75.27,75.42,75.25,75.41,112123.0,61.8659,61.9892,61.8494,61.9809,112123.0
2020-12-16 13:00:00,75.41,75.53,75.39,75.51,86863.0,61.9809,62.0796,61.9645,62.0631,86863.0
2020-12-16 13:10:00,75.51,75.58,75.48,75.52,72631.0,62.0631,62.1207,62.0385,62.0714,72631.0
2020-12-16 13:20:00,75.52,75.53,75.41,75.47,43328.0,62.0714,62.0796,61.9809,62.0303,43328.0
2020-12-16 13:30:00,75.47,75.48,75.26,75.31,73458.0,62.0303,62.0385,61.8577,61.8987,73458.0
2020-12-16 13:40:00,75.31,75.39,75.3,75.31,40938.0,61.8987,61.9645,61.8905,61.8987,40938.0
2020-12-16 13:50:00,75.3,75.39,75.28,75.38,29885.0,61.8905,61.9645,61.8741,61.9563,29885.0
2020-12-16 14:00:00,75.39,75.45,75.22,75.32,51670.0,61.9645,62.0138,61.8248,61.907,51670.0
2020-12-16 14:10:00,75.32,75.35,75.21,75.31,81217.0,61.907,61.9316,61.8166,61.8987,81217.0
2020-12-16 14:20:00,75.33,75.36,75.3,75.34,53525.0,61.9152,61.9398,61.8905,61.9234,53525.0
2020-12-16 14:30:00,75.35,75.42,75.31,75.34,77392.0,61.9316,61.9892,61.8987,61.9234,77392.0
2020-12-16 14:40:00,75.35,75.38,75.26,75.31,53857.0,61.9316,61.9563,61.8577,61.8987,53857.0
2020-12-16 14:50:00,75.3,75.44,75.29,75.4,46460.0,61.8905,62.0056,61.8823,61.9727,46460.0
2020-12-16 15:00:00,75.41,75.41,75.27,75.3,49753.0,61.9809,61.9809,61.8659,61.8905,49753.0
2020-12-16 15:10:00,75.3,75.34,75.15,75.32,80827.0,61.8905,61.9234,61.7672,61.907,80827.0
2020-12-16 15:20:00,75.32,75.41,75.31,75.4,44187.0,61.907,61.9809,61.8987,61.9727,44187.0
2020-12-16 15:30:00,75.4,75.48,75.3,75.35,79624.0,61.9727,62.0385,61.8905,61.9316,79624.0
2020-12-16 15:40:00,75.35,75.39,75.29,75.35,96914.0,61.9316,61.9645,61.8823,61.9316,96914.0
2020-12-16 15:50:00,75.36,75.36,75.15,75.17,245297.0,61.9398,61.9398,61.7672,61.7837,245297.0
2020-12-17 09:30:00,76.19,76.39,76.02,76.08,208469.0,62.622,62.7864,62.4823,62.5316,208469.0
2020-12-17 09:40:00,76.12,76.34,76.04,76.22,96556.0,62.5645,62.7453,62.4987,62.6467,96556.0
2020-12-17 09:50:00,76.21,76.28,76.16,76.28,53889.0,62.6385,62.696,62.5974,62.696,53889.0
2020-12-17 10:00:00,76.29,76.46,76.24,76.3,74656.0,62.7042,62.844,62.6631,62.7124,74656.0
2020-12-17 10:10:00,76.3,76.34,75.74,75.74,54751.0,62.7124,62.7453,62.2522,62.2522,54751.0
2020-12-17 10:20:00,75.73,76.0,75.73,75.92,36892.0,62.244,62.4659,62.244,62.4001,36892.0
2020-12-17 10:30:00,75.91,76.08,75.88,76.05,42726.0,62.3919,62.5316,62.3672,62.507,42726.0
2020-12-17 10:40:00,76.05,76.32,76.04,76.32,49259.0,62.507,62.7289,62.4987,62.7289,49259.0
2020-12-17 10:50:00,76.32,76.45,76.31,76.41,81177.0,62.7289,62.8357,62.7207,62.8029,81177.0
2020-12-17 11:00:00,76.4,76.69,76.39,76.52,79185.0,62.7946,63.033,62.7864,62.8933,79185.0
2020-12-17 11:10:00,76.52,76.52,76.39,76.4,54425.0,62.8933,62.8933,62.7864,62.7946,54425.0
2020-12-17 11:20:00,76.39,76.39,76.07,76.08,88792.0,62.7864,62.7864,62.5234,62.5316,88792.0
2020-12-17 11:30:00,76.09,76.25,76.09,76.17,53422.0,62.5398,62.6714,62.5398,62.6056,53422.0
2020-12-17 11:40:00,76.17,76.24,76.12,76.2,33844.0,62.6056,62.6631,62.5645,62.6303,33844.0
2020-12-17 11:50:00,76.2,76.33,76.14,76.19,47426.0,62.6303,62.7371,62.5809,62.622,47426.0
2020-12-17 12:00:00,76.18,76.35,76.15,76.26,43208.0,62.6138,62.7535,62.5892,62.6796,43208.0
2020-12-17 12:10:00,76.25,76.27,75.99,75.99,64623.0,62.6714,62.6878,62.4577,62.4577,64623.0
2020-12-17 12:20:00,75.99,76.06,75.92,76.02,36153.0,62.4577,62.5152,62.4001,62.4823,36153.0
2020-12-17 12:30:00,76.02,76.05,75.95,75.99,31715.0,62.4823,62.507,62.4248,62.4577,31715.0
2020-12-17 12:40:00,75.98,75.99,75.77,75.77,50478.0,62.4494,62.4577,62.2768,62.2768,50478.0
2020-12-17 12:50:00,75.77,75.86,75.73,75.83,33783.0,62.2768,62.3508,62.244,62.3261,33783.0
2020-12-17 13:00:00,75.83,76.01,75.82,75.96,36018.0,62.3261,62.4741,62.3179,62.433,36018.0
2020-12-17 13:10:00,75.97,76.17,75.97,76.13,38470.0,62.4412,62.6056,62.4412,62.5727,38470.0
2020-12-17 13:20:00,76.13,76.21,76.06,76.07,39536.0,62.5727,62.6385,62.5152,62.5234,39536.0
2020-12-17 13:30:00,76.05,76.11,76.01,76.03,42485.0,62.507,62.5563,62.4741,62.4905,42485.0
2020-12-17 13:40:00,76.03,76.03,75.96,75.97,33706.0,62.4905,62.4905,62.433,62.4412,33706.0
2020-12-17 13:50:00,75.97,76.05,75.95,76.05,38780.0,62.4412,62.507,62.4248,62.507,38780.0
2020-12-17 14:00:00,76.05,76.07,75.97,76.01,33797.0,62.507,62.5234,62.4412,62.4741,33797.0
2020-12-17 14:10:00,76.01,76.06,75.98,76.04,40676.0,62.4741,62.5152,62.4494,62.4987,40676.0
2020-12-17 14:20:00,76.04,76.08,76.02,76.06,51269.0,62.4987,62.5316,62.4823,62.5152,51269.0
2020-12-17 14:30:00,76.06,76.13,76.02,76.03,51673.0,62.5152,62.5727,62.4823,62.4905,51673.0
2020-12-17 14:40:00,76.03,76.03,75.94,75.97,50781.0,62.4905,62.4905,62.4166,62.4412,50781.0
2020-12-17 14:50:00,75.97,76.14,75.95,76.1,45169.0,62.4412,62.5809,62.4248,62.5481,45169.0
2020-12-17 15:00:00,76.09,76.18,76.09,76.12,49246.0,62.5398,62.6138,62.5398,62.5645,49246.0
2020-12-17 15:10:00,76.11,76.13,76.07,76.09,52533.0,62.5563,62.5727,62.5234,62.5398,52533.0
2020-12-17 15:20:00,76.09,76.26,76.09,76.25,71403.0,62.5398,62.6796,62.5398,62.6714,71403.0
2020-12-17 15:30:00,76.24,76.25,76.14,76.19,96833.0,62.6631,62.6714,62.5809,62.622,96833.0
2020-12-17 15:40:00,76.18,76.2,76.01,76.04,102282.0,62.6138,62.6303,62.4741,62.4987,102282.0
2020-12-17 15:50:00,76.03,76.04,75.77,75.94,302275.0,62.4905,62.4987,62.2768,62.4166,302275.0
2020-12-18 09:30:00,75.63,76.12,75.6,75.76,740709.0,62.1618,62.5645,62.1371,62.2686,740709.0
2020-12-18 09:40:00,75.76,75.76,75.43,75.51,76543.0,62.2686,62.2686,61.9974,62.0631,76543.0
2020-12-18 09:50:00,75.52,75.7,75.44,75.69,85226.0,62.0714,62.2193,62.0056,62.2111,85226.0
2020-12-18 10:00:00,75.69,75.76,75.51,75.63,51857.0,62.2111,62.2686,62.0631,62.1618,51857.0
2020-12-18 10:10:00,75.64,75.71,75.32,75.43,53336.0,62.17,62.2275,61.907,61.9974,53336.0
2020-12-18 10:20:00,75.43,75.45,75.29,75.41,48631.0,61.9974,62.0138,61.8823,61.9809,48631.0
2020-12-18 10:30:00,75.42,75.48,75.33,75.44,119414.0,61.9892,62.0385,61.9152,62.0056,119414.0
2020-12-18 10:40:00,75.43,75.72,75.43,75.72,86725.0,61.9974,62.2357,61.9974,62.2357,86725.0
2020-12-18 10:50:00,75.73,75.89,75.7,75.88,105194.0,62.244,62.3755,62.2193,62.3672,105194.0
2020-12-18 11:00:00,75.87,76.07,75.84,76.03,57800.0,62.359,62.5234,62.3344,62.4905,57800.0
2020-12-18 11:10:00,76.03,76.04,75.71,75.77,49197.0,62.4905,62.4987,62.2275,62.2768,49197.0
2020-12-18 11:20:00,75.78,75.96,75.77,75.91,49038.0,62.2851,62.433,62.2768,62.3919,49038.0
2020-12-18 11:30:00,75.91,75.98,75.85,75.87,42882.0,62.3919,62.4494,62.3426,62.359,42882.0
2020-12-18 11:40:00,75.87,75.9,75.82,75.9,49691.0,62.359,62.3837,62.3179,62.3837,49691.0
2020-12-18 11:50:00,75.9,76.03,75.86,76.03,57463.0,62.3837,62.4905,62.3508,62.4905,57463.0
2020-12-18 12:00:00,76.03,76.08,75.95,76.0,51574.0,62.4905,62.5316,62.4248,62.4659,51574.0
2020-12-18 12:10:00,76.01,76.07,75.95,76.02,50156.0,62.4741,62.5234,62.4248,62.4823,50156.0
2020-12-18 12:20:00,76.02,76.06,75.94,76.0,39809.0,62.4823,62.5152,62.4166,62.4659,39809.0
2020-12-18 12:30:00,76.01,76.12,75.94,76.12,48266.0,62.4741,62.5645,62.4166,62.5645,48266.0
2020-12-18 12:40:00,76.12,76.16,76.01,76.01,45365.0,62.5645,62.5974,62.4741,62.4741,45365.0
2020-12-18 12:50:00,76.03,76.05,75.89,75.92,57675.0,62.4905,62.507,62.3755,62.4001,57675.0
2020-12-18 13:00:00,75.92,75.95,75.89,75.94,50053.0,62.4001,62.4248,62.3755,62.4166,50053.0
2020-12-18 13:10:00,75.93,75.98,75.9,75.94,33869.0,62.4083,62.4494,62.3837,62.4166,33869.0
2020-12-18 13:20:00,75.95,76.02,75.93,76.0,41250.0,62.4248,62.4823,62.4083,62.4659,41250.0
2020-12-18 13:30:00,76.0,76.0,75.89,75.94,57358.0,62.4659,62.4659,62.3755,62.4166,57358.0
2020-12-18 13:40:00,75.94,75.97,75.9,75.95,37570.0,62.4166,62.4412,62.3837,62.4248,37570.0
2020-12-18 13:50:00,75.95,75.98,75.89,75.95,41080.0,62.4248,62.4494,62.3755,62.4248,41080.0
2020-12-18 14:00:00,75.95,75.95,75.84,75.86,104073.0,62.4248,62.4248,62.3344,62.3508,104073.0
2020-12-18 14:10:00,75.86,75.86,75.74,75.8,64292.0,62.3508,62.3508,62.2522,62.3015,64292.0
2020-12-18 14:20:00,75.79,75.8,75.62,75.62,55667.0,62.2933,62.3015,62.1535,62.1535,55667.0
2020-12-18 14:30:00,75.61,75.78,75.61,75.75,59485.0,62.1453,62.2851,62.1453,62.2604,59485.0
2020-12-18 14:40:00,75.74,75.81,75.66,75.7,70725.0,62.2522,62.3097,62.1864,62.2193,70725.0
2020-12-18 14:50:00,75.68,75.72,75.52,75.54,75469.0,62.2029,62.2357,62.0714,62.0878,75469.0
2020-12-18 15:00:00,75.55,75.63,75.53,75.61,85706.0,62.096,62.1618,62.0796,62.1453,85706.0
2020-12-18 15:10:00,75.61,75.61,75.44,75.45,104338.0,62.1453,62.1453,62.0056,62.0138,104338.0
2020-12-18 15:20:00,75.45,75.46,75.31,75.37,145720.0,62.0138,62.022,61.8987,61.9481,145720.0
2020-12-18 15:30:00,75.39,75.4,75.21,75.25,139978.0,61.9645,61.9727,61.8166,61.8494,139978.0
2020-12-18 15:40:00,75.24,75.48,75.07,75.34,352822.0,61.8412,62.0385,61.7015,61.9234,352822.0
2020-12-18 15:50:00,75.33,75.7,75.22,75.34,821311.0,61.9152,62.2193,61.8248,61.9234,821311.0
2020-12-21 09:30:00,74.57,74.8,74.21,74.73,275382.0,61.2905,61.4796,60.9946,61.422,275382.0
2020-12-21 09:40:00,74.68,74.72,74.36,74.43,172348.0,61.3809,61.4138,61.1179,61.1755,172348.0
2020-12-21 09:50:00,74.45,74.52,74.06,74.11,146979.0,61.1919,61.2494,60.8713,60.9124,146979.0
2020-12-21 10:00:00,74.13,74.19,73.89,74.03,190313.0,60.9289,60.9782,60.7316,60.8467,190313.0
2020-12-21 10:10:00,74.03,74.15,73.82,73.92,274065.0,60.8467,60.9453,60.6741,60.7563,274065.0
2020-12-21 10:20:00,73.95,74.34,73.91,74.3,185130.0,60.7809,61.1015,60.7481,61.0686,185130.0
2020-12-21 10:30:00,74.27,74.44,74.15,74.44,51010.0,61.044,61.1837,60.9453,61.1837,51010.0
2020-12-21 10:40:00,74.43,74.5,74.07,74.1,131904.0,61.1755,61.233,60.8796,60.9042,131904.0
2020-12-21 10:50:00,74.1,74.43,74.07,74.37,93007.0,60.9042,61.1755,60.8796,61.1261,93007.0
2020-12-21 11:00:00,74.36,74.6,74.32,74.59,54884.0,61.1179,61.3152,61.085,61.307,54884.0
2020-12-21 11:10:00,74.58,74.58,74.37,74.39,66738.0,61.2987,61.2987,61.1261,61.1426,66738.0
2020-12-21 11:20:00,74.38,74.43,74.36,74.4,74166.0,61.1344,61.1755,61.1179,61.1508,74166.0
2020-12-21 11:30:00,74.39,74.43,73.96,74.02,139407.0,61.1426,61.1755,60.7892,60.8385,139407.0
2020-12-21 11:40:00,74.01,74.18,73.89,74.16,52132.0,60.8303,60.97,60.7316,60.9535,52132.0
2020-12-21 11:50:00,74.17,74.36,74.15,74.34,63319.0,60.9618,61.1179,60.9453,61.1015,63319.0
2020-12-21 12:00:00,74.38,74.38,74.2,74.25,25736.0,61.1344,61.1344,60.9864,61.0275,25736.0
2020-12-21 12:10:00,74.24,74.4,74.22,74.36,33073.0,61.0193,61.1508,61.0029,61.1179,33073.0
2020-12-21 12:20:00,74.37,74.49,74.31,74.48,39885.0,61.1261,61.2248,61.0768,61.2166,39885.0
2020-12-21 12:30:00,74.49,74.61,74.44,74.51,337528.0,61.2248,61.3234,61.1837,61.2412,337528.0
2020-12-21 12:40:00,74.51,74.57,74.27,74.31,31064.0,61.2412,61.2905,61.044,61.0768,31064.0
2020-12-21 12:50:00,74.31,74.45,74.26,74.37,25450.0,61.0768,61.1919,61.0357,61.1261,25450.0
2020-12-21 13:00:00,74.37,74.38,74.18,74.19,21874.0,61.1261,61.1344,60.97,60.9782,21874.0
2020-12-21 13:10:00,74.19,74.2,74.02,74.06,21675.0,60.9782,60.9864,60.8385,60.8713,21675.0
2020-12-21 13:20:00,74.06,74.13,74.0,74.09,39125.0,60.8713,60.9289,60.822,60.896,39125.0
2020-12-21 13:30:00,74.08,74.3,74.08,74.3,51252.0,60.8878,61.0686,60.8878,61.0686,51252.0
2020-12-21 13:40:00,74.3,74.38,74.25,74.26,29319.0,61.0686,61.1344,61.0275,61.0357,29319.0
2020-12-21 13:50:00,74.26,74.32,74.23,74.32,30153.0,61.0357,61.085,61.0111,61.085,30153.0
2020-12-21 14:00:00,74.31,74.33,74.26,74.31,35132.0,61.0768,61.0933,61.0357,61.0768,35132.0
2020-12-21 14:10:00,74.3,74.43,74.29,74.41,40970.0,61.0686,61.1755,61.0604,61.159,40970.0
2020-12-21 14:20:00,74.4,74.46,74.35,74.35,42062.0,61.1508,61.2001,61.1097,61.1097,42062.0
2020-12-21 14:30:00,74.36,74.45,74.34,74.38,40213.0,61.1179,61.1919,61.1015,61.1344,40213.0
2020-12-21 14:40:00,74.38,74.5,74.36,74.49,38380.0,61.1344,61.233,61.1179,61.2248,38380.0
2020-12-21 14:50:00,74.49,74.52,74.38,74.43,37218.0,61.2248,61.2494,61.1344,61.1755,37218.0
2020-12-21 15:00:00,74.43,74.48,74.36,74.36,38550.0,61.1755,61.2166,61.1179,61.1179,38550.0
2020-12-21 15:10:00,74.35,74.49,74.33,74.45,74705.0,61.1097,61.2248,61.0933,61.1919,74705.0
2020-12-21 15:20:00,74.45,74.57,74.33,74.57,78374.0,61.1919,61.2905,61.0933,61.2905,78374.0
2020-12-21 15:30:00,74.56,74.68,74.51,74.67,110061.0,61.2823,61.3809,61.2412,61.3727,110061.0
2020-12-21 15:40:00,74.67,74.74,74.49,74.49,157345.0,61.3727,61.4303,61.2248,61.2248,157345.0
2020-12-21 15:50:00,74.48,74.59,74.34,74.53,218213.0,61.2166,61.307,61.1015,61.2577,218213.0
2020-12-22 09:30:00,74.51,74.56,74.28,74.36,95281.0,61.2412,61.2823,61.0522,61.1179,95281.0
2020-12-22 09:40:00,74.36,74.36,74.06,74.12,129748.0,61.1179,61.1179,60.8713,60.9207,129748.0
2020-12-22 09:50:00,74.11,74.22,74.09,74.18,112155.0,60.9124,61.0029,60.896,60.97,112155.0
2020-12-22 10:00:00,74.17,74.35,74.16,74.29,92754.0,60.9618,61.1097,60.9535,61.0604,92754.0
2020-12-22 10:10:00,74.3,74.31,74.19,74.3,119597.0,61.0686,61.0768,60.9782,61.0686,119597.0
2020-12-22 10:20:00,74.3,74.37,74.26,74.35,184245.0,61.0686,61.1261,61.0357,61.1097,184245.0
2020-12-22 10:30:00,74.35,74.37,74.21,74.24,160448.0,61.1097,61.1261,60.9946,61.0193,160448.0
2020-12-22 10:40:00,74.22,74.26,74.1,74.11,43222.0,61.0029,61.0357,60.9042,60.9124,43222.0
2020-12-22 10:50:00,74.12,74.18,74.06,74.08,47304.0,60.9207,60.97,60.8713,60.8878,47304.0
2020-12-22 11:00:00,74.06,74.2,74.03,74.13,79776.0,60.8713,60.9864,60.8467,60.9289,79776.0
2020-12-22 11:10:00,74.14,74.18,74.07,74.09,48016.0,60.9371,60.97,60.8796,60.896,48016.0
2020-12-22 11:20:00,74.08,74.16,74.07,74.08,46007.0,60.8878,60.9535,60.8796,60.8878,46007.0
2020-12-22 11:30:00,74.09,74.19,74.05,74.09,46152.0,60.896,60.9782,60.8631,60.896,46152.0
2020-12-22 11:40:00,74.07,74.21,74.05,74.1,49559.0,60.8796,60.9946,60.8631,60.9042,49559.0
2020-12-22 11:50:00,74.1,74.18,74.06,74.11,28329.0,60.9042,60.97,60.8713,60.9124,28329.0
2020-12-22 12:00:00,74.1,74.11,74.0,74.02,40102.0,60.9042,60.9124,60.822,60.8385,40102.0
2020-12-22 12:10:00,74.02,74.05,73.98,74.01,46721.0,60.8385,60.8631,60.8056,60.8303,46721.0
2020-12-22 12:20:00,74.02,74.04,73.9,73.92,68037.0,60.8385,60.8549,60.7398,60.7563,68037.0
2020-12-22 12:30:00,73.91,73.94,73.78,73.83,48848.0,60.7481,60.7727,60.6412,60.6823,48848.0
2020-12-22 12:40:00,73.84,73.87,73.78,73.78,52169.0,60.6905,60.7152,60.6412,60.6412,52169.0
2020-12-22 12:50:00,73.78,73.79,73.6,73.62,98833.0,60.6412,60.6494,60.4933,60.5097,98833.0
2020-12-22 13:00:00,73.62,73.72,73.62,73.72,117354.0,60.5097,60.5919,60.5097,60.5919,117354.0
2020-12-22 13:10:00,73.71,73.71,73.56,73.57,170192.0,60.5837,60.5837,60.4604,60.4686,170192.0
2020-12-22 13:20:00,73.57,73.57,73.39,73.4,246907.0,60.4686,60.4686,60.3207,60.3289,246907.0
2020-12-22 13:30:00,73.41,73.65,73.4,73.58,239403.0,60.3371,60.5344,60.3289,60.4768,239403.0
2020-12-22 13:40:00,73.58,73.65,73.56,73.56,63718.0,60.4768,60.5344,60.4604,60.4604,63718.0
2020-12-22 13:50:00,73.56,73.61,73.55,73.56,55465.0,60.4604,60.5015,60.4522,60.4604,55465.0
2020-12-22 14:00:00,73.55,73.61,73.54,73.6,90472.0,60.4522,60.5015,60.444,60.4933,90472.0
2020-12-22 14:10:00,73.6,73.61,73.52,73.59,54504.0,60.4933,60.5015,60.4275,60.485,54504.0
2020-12-22 14:20:00,73.58,73.72,73.53,73.72,87745.0,60.4768,60.5919,60.4357,60.5919,87745.0
2020-12-22 14:30:00,73.71,73.77,73.68,73.73,52798.0,60.5837,60.633,60.559,60.6001,52798.0
2020-12-22 14:40:00,73.73,73.75,73.7,73.71,47122.0,60.6001,60.6166,60.5755,60.5837,47122.0
2020-12-22 14:50:00,73.72,73.73,73.52,73.52,108748.0,60.5919,60.6001,60.4275,60.4275,108748.0
2020-12-22 15:00:00,73.53,73.64,73.53,73.62,58360.0,60.4357,60.5261,60.4357,60.5097,58360.0
2020-12-22 15:10:00,73.62,73.64,73.44,73.44,257822.0,60.5097,60.5261,60.3618,60.3618,257822.0
2020-12-22 15:20:00,73.44,73.49,73.4,73.45,97071.0,60.3618,60.4029,60.3289,60.37,97071.0
2020-12-22 15:30:00,73.46,73.59,73.4,73.55,97852.0,60.3782,60.485,60.3289,60.4522,97852.0
2020-12-22 15:40:00,73.55,73.69,73.51,73.55,733416.0,60.4522,60.5672,60.4193,60.4522,733416.0
2020-12-22 15:50:00,73.54,73.59,73.46,73.49,325424.0,60.444,60.485,60.3782,60.4029,325424.0
2020-12-23 09:30:00,73.95,74.55,73.87,74.54,146814.0,60.7809,61.2741,60.7152,61.2659,146814.0
2020-12-23 09:40:00,74.56,74.85,74.5,74.78,91146.0,61.2823,61.5207,61.233,61.4631,91146.0
2020-12-23 09:50:00,74.79,74.87,74.53,74.57,46752.0,61.4713,61.5371,61.2577,61.2905,46752.0
2020-12-23 10:00:00,74.57,74.67,74.4,74.42,64519.0,61.2905,61.3727,61.1508,61.1672,64519.0
2020-12-23 10:10:00,74.4,74.77,74.3,74.76,42007.0,61.1508,61.4549,61.0686,61.4467,42007.0
2020-12-23 10:20:00,74.76,74.83,74.65,74.65,47844.0,61.4467,61.5042,61.3563,61.3563,47844.0
2020-12-23 10:30:00,74.66,74.74,74.56,74.73,57637.0,61.3645,61.4303,61.2823,61.422,57637.0
2020-12-23 10:40:00,74.72,74.78,74.58,74.63,34945.0,61.4138,61.4631,61.2987,61.3398,34945.0
2020-12-23 10:50:00,74.65,74.65,74.49,74.52,31872.0,61.3563,61.3563,61.2248,61.2494,31872.0
2020-12-23 11:00:00,74.51,74.57,74.34,74.54,57932.0,61.2412,61.2905,61.1015,61.2659,57932.0
2020-12-23 11:10:00,74.52,74.64,74.49,74.61,58332.0,61.2494,61.3481,61.2248,61.3234,58332.0
2020-12-23 11:20:00,74.6,74.61,74.36,74.39,63984.0,61.3152,61.3234,61.1179,61.1426,63984.0
2020-12-23 11:30:00,74.37,74.49,74.35,74.38,45768.0,61.1261,61.2248,61.1097,61.1344,45768.0
2020-12-23 11:40:00,74.39,74.45,74.33,74.36,27960.0,61.1426,61.1919,61.0933,61.1179,27960.0
2020-12-23 11:50:00,74.37,74.55,74.37,74.51,18286.0,61.1261,61.2741,61.1261,61.2412,18286.0
2020-12-23 12:00:00,74.5,74.56,74.46,74.54,23898.0,61.233,61.2823,61.2001,61.2659,23898.0
2020-12-23 12:10:00,74.53,74.65,74.5,74.62,30966.0,61.2577,61.3563,61.233,61.3316,30966.0
2020-12-23 12:20:00,74.62,74.74,74.59,74.74,36892.0,61.3316,61.4303,61.307,61.4303,36892.0
2020-12-23 12:30:00,74.73,74.74,74.6,74.6,49271.0,61.422,61.4303,61.3152,61.3152,49271.0
2020-12-23 12:40:00,74.6,74.67,74.57,74.61,24467.0,61.3152,61.3727,61.2905,61.3234,24467.0
2020-12-23 12:50:00,74.62,74.67,74.5,74.54,57101.0,61.3316,61.3727,61.233,61.2659,57101.0
2020-12-23 13:00:00,74.54,74.55,74.44,74.48,39745.0,61.2659,61.2741,61.1837,61.2166,39745.0
2020-12-23 13:10:00,74.49,74.59,74.48,74.56,38472.0,61.2248,61.307,61.2166,61.2823,38472.0
2020-12-23 13:20:00,74.55,74.57,74.51,74.55,37510.0,61.2741,61.2905,61.2412,61.2741,37510.0
2020-12-23 13:30:00,74.55,74.57,74.33,74.34,41898.0,61.2741,61.2905,61.0933,61.1015,41898.0
2020-12-23 13:40:00,74.33,74.34,74.1,74.11,35146.0,61.0933,61.1015,60.9042,60.9124,35146.0
2020-12-23 13:50:00,74.11,74.31,74.11,74.31,47917.0,60.9124,61.0768,60.9124,61.0768,47917.0
2020-12-23 14:00:00,74.31,74.33,74.2,74.31,30166.0,61.0768,61.0933,60.9864,61.0768,30166.0
2020-12-23 14:10:00,74.31,74.43,74.25,74.36,37550.0,61.0768,61.1755,61.0275,61.1179,37550.0
2020-12-23 14:20:00,74.36,74.36,74.2,74.26,42796.0,61.1179,61.1179,60.9864,61.0357,42796.0
2020-12-23 14:30:00,74.26,74.4,74.25,74.4,42962.0,61.0357,61.1508,61.0275,61.1508,42962.0
2020-12-23 14:40:00,74.38,74.39,74.27,74.35,36206.0,61.1344,61.1426,61.044,61.1097,36206.0
2020-12-23 14:50:00,74.35,74.37,74.21,74.21,41473.0,61.1097,61.1261,60.9946,60.9946,41473.0
2020-12-23 15:00:00,74.2,74.36,74.18,74.25,57144.0,60.9864,61.1179,60.97,61.0275,57144.0
2020-12-23 15:10:00,74.26,74.4,74.19,74.37,68370.0,61.0357,61.1508,60.9782,61.1261,68370.0
2020-12-23 15:20:00,74.37,74.4,74.2,74.27,58162.0,61.1261,61.1508,60.9864,61.044,58162.0
2020-12-23 15:30:00,74.27,74.39,74.26,74.33,96274.0,61.044,61.1426,61.0357,61.0933,96274.0
2020-12-23 15:40:00,74.33,74.38,74.25,74.28,54708.0,61.0933,61.1344,61.0275,61.0522,54708.0
2020-12-23 15:50:00,74.28,74.28,74.03,74.04,158767.0,61.0522,61.0522,60.8467,60.8549,158767.0
2020-12-24 09:30:00,74.04,74.21,73.9,73.96,80955.0,60.8549,60.9946,60.7398,60.7892,80955.0
2020-12-24 09:40:00,73.91,74.05,73.73,73.78,44513.0,60.7481,60.8631,60.6001,60.6412,44513.0
2020-12-24 09:50:00,73.77,73.78,73.61,73.75,49695.0,60.633,60.6412,60.5015,60.6166,49695.0
2020-12-24 10:00:00,73.74,73.98,73.7,73.83,44043.0,60.6083,60.8056,60.5755,60.6823,44043.0
2020-12-24 10:10:00,73.84,73.93,73.81,73.85,35592.0,60.6905,60.7645,60.6659,60.6987,35592.0
2020-12-24 10:20:00,73.84,74.08,73.81,73.81,27101.0,60.6905,60.8878,60.6659,60.6659,27101.0
2020-12-24 10:30:00,73.81,73.86,73.68,73.68,29955.0,60.6659,60.707,60.559,60.559,29955.0
2020-12-24 10:40:00,73.68,73.73,73.54,73.54,25584.0,60.559,60.6001,60.444,60.444,25584.0
2020-12-24 10:50:00,73.55,73.8,73.54,73.8,22622.0,60.4522,60.6576,60.444,60.6576,22622.0
2020-12-24 11:00:00,73.8,73.92,73.72,73.92,39373.0,60.6576,60.7563,60.5919,60.7563,39373.0
2020-12-24 11:10:00,73.93,74.02,73.91,73.94,45393.0,60.7645,60.8385,60.7481,60.7727,45393.0
2020-12-24 11:20:00,73.94,73.95,73.82,73.83,26343.0,60.7727,60.7809,60.6741,60.6823,26343.0
2020-12-24 11:30:00,73.87,73.89,73.77,73.89,34863.0,60.7152,60.7316,60.633,60.7316,34863.0
2020-12-24 11:40:00,73.9,73.9,73.79,73.8,19064.0,60.7398,60.7398,60.6494,60.6576,19064.0
2020-12-24 11:50:00,73.8,73.83,73.74,73.76,13254.0,60.6576,60.6823,60.6083,60.6248,13254.0
2020-12-24 12:00:00,73.76,73.8,73.66,73.75,17396.0,60.6248,60.6576,60.5426,60.6166,17396.0
2020-12-24 12:10:00,73.75,73.86,73.72,73.8,24545.0,60.6166,60.707,60.5919,60.6576,24545.0
2020-12-24 12:20:00,73.79,73.87,73.72,73.87,17765.0,60.6494,60.7152,60.5919,60.7152,17765.0
2020-12-24 12:30:00,73.86,74.0,73.86,73.97,24949.0,60.707,60.822,60.707,60.7974,24949.0
2020-12-24 12:40:00,73.96,74.1,73.93,74.09,28303.0,60.7892,60.9042,60.7645,60.896,28303.0
2020-12-24 12:50:00,74.1,74.31,74.1,74.23,65011.0,60.9042,61.0768,60.9042,61.0111,65011.0
2020-12-28 09:30:00,74.5,74.72,74.38,74.38,85744.0,61.233,61.4138,61.1344,61.1344,85744.0
2020-12-28 09:40:00,74.4,74.55,74.26,74.3,43936.0,61.1508,61.2741,61.0357,61.0686,43936.0
2020-12-28 09:50:00,74.28,74.33,74.19,74.22,18830.0,61.0522,61.0933,60.9782,61.0029,18830.0
2020-12-28 10:00:00,74.2,74.35,74.05,74.34,57954.0,60.9864,61.1097,60.8631,61.1015,57954.0
2020-12-28 10:10:00,74.31,74.6,74.21,74.59,56401.0,61.0768,61.3152,60.9946,61.307,56401.0
2020-12-28 10:20:00,74.6,74.65,74.37,74.37,60975.0,61.3152,61.3563,61.1261,61.1261,60975.0
2020-12-28 10:30:00,74.39,74.58,74.29,74.57,54252.0,61.1426,61.2987,61.0604,61.2905,54252.0
2020-12-28 10:40:00,74.58,74.62,74.49,74.54,33411.0,61.2987,61.3316,61.2248,61.2659,33411.0
2020-12-28 10:50:00,74.53,74.54,74.43,74.45,23083.0,61.2577,61.2659,61.1755,61.1919,23083.0
2020-12-28 11:00:00,74.44,74.44,74.14,74.2,34258.0,61.1837,61.1837,60.9371,60.9864,34258.0
2020-12-28 11:10:00,74.18,74.36,74.13,74.33,26780.0,60.97,61.1179,60.9289,61.0933,26780.0
2020-12-28 11:20:00,74.33,74.33,74.13,74.16,33197.0,61.0933,61.0933,60.9289,60.9535,33197.0
2020-12-28 11:30:00,74.12,74.21,74.11,74.11,17438.0,60.9207,60.9946,60.9124,60.9124,17438.0
2020-12-28 11:40:00,74.11,74.28,74.1,74.28,29915.0,60.9124,61.0522,60.9042,61.0522,29915.0
2020-12-28 11:50:00,74.29,74.33,74.21,74.3,22418.0,61.0604,61.0933,60.9946,61.0686,22418.0
2020-12-28 12:00:00,74.3,74.37,74.25,74.27,26408.0,61.0686,61.1261,61.0275,61.044,26408.0
2020-12-28 12:10:00,74.24,74.31,74.17,74.17,27568.0,61.0193,61.0768,60.9618,60.9618,27568.0
2020-12-28 12:20:00,74.16,74.16,74.05,74.1,28259.0,60.9535,60.9535,60.8631,60.9042,28259.0
2020-12-28 12:30:00,74.12,74.16,74.09,74.13,16155.0,60.9207,60.9535,60.896,60.9289,16155.0
2020-12-28 12:40:00,74.14,74.25,74.14,74.19,22901.0,60.9371,61.0275,60.9371,60.9782,22901.0
2020-12-28 12:50:00,74.19,74.2,74.07,74.11,15297.0,60.9782,60.9864,60.8796,60.9124,15297.0
2020-12-28 13:00:00,74.11,74.15,74.04,74.06,21893.0,60.9124,60.9453,60.8549,60.8713,21893.0
2020-12-28 13:10:00,74.07,74.18,74.03,74.08,35783.0,60.8796,60.97,60.8467,60.8878,35783.0
2020-12-28 13:20:00,74.07,74.07,73.88,73.91,46430.0,60.8796,60.8796,60.7234,60.7481,46430.0
2020-12-28 13:30:00,73.92,73.94,73.86,73.93,57304.0,60.7563,60.7727,60.707,60.7645,57304.0
2020-12-28 13:40:00,73.95,73.96,73.84,73.86,29378.0,60.7809,60.7892,60.6905,60.707,29378.0
2020-12-28 13:50:00,73.86,73.9,73.8,73.86,47150.0,60.707,60.7398,60.6576,60.707,47150.0
2020-12-28 14:00:00,73.87,73.94,73.82,73.86,61166.0,60.7152,60.7727,60.6741,60.707,61166.0
2020-12-28 14:10:00,73.86,73.87,73.77,73.77,50865.0,60.707,60.7152,60.633,60.633,50865.0
2020-12-28 14:20:00,73.76,73.77,73.65,73.67,46039.0,60.6248,60.633,60.5344,60.5508,46039.0
2020-12-28 14:30:00,73.67,73.74,73.65,73.74,65472.0,60.5508,60.6083,60.5344,60.6083,65472.0
2020-12-28 14:40:00,73.73,73.8,73.71,73.76,69528.0,60.6001,60.6576,60.5837,60.6248,69528.0
2020-12-28 14:50:00,73.76,73.79,73.68,73.69,62868.0,60.6248,60.6494,60.559,60.5672,62868.0
2020-12-28 15:00:00,73.69,73.69,73.61,73.63,47918.0,60.5672,60.5672,60.5015,60.5179,47918.0
2020-12-28 15:10:00,73.63,73.67,73.55,73.56,55792.0,60.5179,60.5508,60.4522,60.4604,55792.0
2020-12-28 15:20:00,73.56,73.62,73.52,73.61,88152.0,60.4604,60.5097,60.4275,60.5015,88152.0
2020-12-28 15:30:00,73.62,73.79,73.57,73.72,85287.0,60.5097,60.6494,60.4686,60.5919,85287.0
2020-12-28 15:40:00,73.72,73.78,73.61,73.67,133350.0,60.5919,60.6412,60.5015,60.5508,133350.0
2020-12-28 15:50:00,73.66,73.72,73.59,73.71,236763.0,60.5426,60.5919,60.485,60.5837,236763.0
2020-12-29 09:30:00,73.96,74.2,73.81,73.81,129556.0,60.7892,60.9864,60.6659,60.6659,129556.0
2020-12-29 09:40:00,73.81,73.9,73.74,73.82,102598.0,60.6659,60.7398,60.6083,60.6741,102598.0
2020-12-29 09:50:00,73.82,73.83,73.59,73.64,153641.0,60.6741,60.6823,60.485,60.5261,153641.0
2020-12-29 10:00:00,73.65,73.97,73.64,73.89,73529.0,60.5344,60.7974,60.5261,60.7316,73529.0
2020-12-29 10:10:00,73.87,74.22,73.86,74.18,122734.0,60.7152,61.0029,60.707,60.97,122734.0
2020-12-29 10:20:00,74.18,74.18,73.89,73.98,504752.0,60.97,60.97,60.7316,60.8056,504752.0
2020-12-29 10:30:00,73.98,74.0,73.72,73.74,56907.0,60.8056,60.822,60.5919,60.6083,56907.0
2020-12-29 10:40:00,73.74,73.78,73.68,73.7,40188.0,60.6083,60.6412,60.559,60.5755,40188.0
2020-12-29 10:50:00,73.7,73.72,73.48,73.6,76506.0,60.5755,60.5919,60.3946,60.4933,76506.0
2020-12-29 11:00:00,73.6,73.64,73.5,73.61,60343.0,60.4933,60.5261,60.4111,60.5015,60343.0
2020-12-29 11:10:00,73.62,73.92,73.59,73.9,106184.0,60.5097,60.7563,60.485,60.7398,106184.0
2020-12-29 11:20:00,73.89,73.97,73.88,73.91,46182.0,60.7316,60.7974,60.7234,60.7481,46182.0
2020-12-29 11:30:00,73.92,74.06,73.9,74.04,57078.0,60.7563,60.8713,60.7398,60.8549,57078.0
2020-12-29 11:40:00,74.03,74.06,73.96,74.06,39537.0,60.8467,60.8713,60.7892,60.8713,39537.0
2020-12-29 11:50:00,74.06,74.25,74.05,74.18,82628.0,60.8713,61.0275,60.8631,60.97,82628.0
2020-12-29 12:00:00,74.18,74.45,74.16,74.4,50339.0,60.97,61.1919,60.9535,61.1508,50339.0
2020-12-29 12:10:00,74.39,74.45,74.29,74.44,48070.0,61.1426,61.1919,61.0604,61.1837,48070.0
2020-12-29 12:20:00,74.44,74.46,74.24,74.25,30889.0,61.1837,61.2001,61.0193,61.0275,30889.0
2020-12-29 12:30:00,74.26,74.26,74.06,74.07,29017.0,61.0357,61.0357,60.8713,60.8796,29017.0
2020-12-29 12:40:00,74.07,74.16,74.04,74.14,23499.0,60.8796,60.9535,60.8549,60.9371,23499.0
2020-12-29 12:50:00,74.15,74.16,74.01,74.02,47131.0,60.9453,60.9535,60.8303,60.8385,47131.0
2020-12-29 13:00:00,74.02,74.03,73.95,73.98,20997.0,60.8385,60.8467,60.7809,60.8056,20997.0
2020-12-29 13:10:00,73.98,74.13,73.93,74.11,31305.0,60.8056,60.9289,60.7645,60.9124,31305.0
2020-12-29 13:20:00,74.11,74.18,74.08,74.16,29108.0,60.9124,60.97,60.8878,60.9535,29108.0
2020-12-29 13:30:00,74.15,74.15,74.01,74.02,31287.0,60.9453,60.9453,60.8303,60.8385,31287.0
2020-12-29 13:40:00,74.01,74.05,73.9,73.94,29126.0,60.8303,60.8631,60.7398,60.7727,29126.0
2020-12-29 13:50:00,73.95,73.98,73.88,73.88,36542.0,60.7809,60.8056,60.7234,60.7234,36542.0
2020-12-29 14:00:00,73.88,73.89,73.75,73.76,38963.0,60.7234,60.7316,60.6166,60.6248,38963.0
2020-12-29 14:10:00,73.76,73.79,73.71,73.73,36605.0,60.6248,60.6494,60.5837,60.6001,36605.0
2020-12-29 14:20:00,73.72,73.83,73.71,73.73,34652.0,60.5919,60.6823,60.5837,60.6001,34652.0
2020-12-29 14:30:00,73.73,73.75,73.67,73.73,36055.0,60.6001,60.6166,60.5508,60.6001,36055.0
2020-12-29 14:40:00,73.73,73.76,73.69,73.7,32591.0,60.6001,60.6248,60.5672,60.5755,32591.0
2020-12-29 14:50:00,73.71,73.8,73.71,73.74,44754.0,60.5837,60.6576,60.5837,60.6083,44754.0
2020-12-29 15:00:00,73.74,73.83,73.74,73.83,36885.0,60.6083,60.6823,60.6083,60.6823,36885.0
2020-12-29 15:10:00,73.83,73.97,73.82,73.95,74782.0,60.6823,60.7974,60.6741,60.7809,74782.0
2020-12-29 15:20:00,73.95,73.98,73.9,73.95,52421.0,60.7809,60.8056,60.7398,60.7809,52421.0
2020-12-29 15:30:00,73.94,74.0,73.92,73.96,77720.0,60.7727,60.822,60.7563,60.7892,77720.0
2020-12-29 15:40:00,73.96,74.08,73.95,74.05,79995.0,60.7892,60.8878,60.7809,60.8631,79995.0
2020-12-29 15:50:00,74.05,74.08,73.86,73.91,179837.0,60.8631,60.8878,60.707,60.7481,179837.0
2020-12-30 09:30:00,73.64,74.04,73.51,74.0,77940.0,60.5261,60.8549,60.4193,60.822,77940.0
2020-12-30 09:40:00,74.02,74.26,74.02,74.13,30320.0,60.8385,61.0357,60.8385,60.9289,30320.0
2020-12-30 09:50:00,74.11,74.23,74.05,74.05,36806.0,60.9124,61.0111,60.8631,60.8631,36806.0
2020-12-30 10:00:00,74.06,74.33,74.05,74.2,23137.0,60.8713,61.0933,60.8631,60.9864,23137.0
2020-12-30 10:10:00,74.2,74.29,74.14,74.22,18654.0,60.9864,61.0604,60.9371,61.0029,18654.0
2020-12-30 10:20:00,74.22,74.22,74.03,74.05,31309.0,61.0029,61.0029,60.8467,60.8631,31309.0
2020-12-30 10:30:00,74.05,74.26,74.04,74.17,16635.0,60.8631,61.0357,60.8549,60.9618,16635.0
2020-12-30 10:40:00,74.17,74.26,74.16,74.16,17503.0,60.9618,61.0357,60.9535,60.9535,17503.0
2020-12-30 10:50:00,74.16,74.2,74.1,74.16,21154.0,60.9535,60.9864,60.9042,60.9535,21154.0
2020-12-30 11:00:00,74.15,74.29,74.15,74.23,20738.0,60.9453,61.0604,60.9453,61.0111,20738.0
2020-12-30 11:10:00,74.22,74.3,74.12,74.2,20929.0,61.0029,61.0686,60.9207,60.9864,20929.0
2020-12-30 11:20:00,74.19,74.31,74.19,74.27,21135.0,60.9782,61.0768,60.9782,61.044,21135.0
2020-12-30 11:30:00,74.27,74.28,74.13,74.18,19977.0,61.044,61.0522,60.9289,60.97,19977.0
2020-12-30 11:40:00,74.17,74.27,74.14,74.25,12881.0,60.9618,61.044,60.9371,61.0275,12881.0
2020-12-30 11:50:00,74.24,74.25,74.16,74.2,13607.0,61.0193,61.0275,60.9535,60.9864,13607.0
2020-12-30 12:00:00,74.18,74.18,74.1,74.12,16081.0,60.97,60.97,60.9042,60.9207,16081.0
2020-12-30 12:10:00,74.14,74.23,74.14,74.23,24358.0,60.9371,61.0111,60.9371,61.0111,24358.0
2020-12-30 12:20:00,74.25,74.34,74.24,74.31,23600.0,61.0275,61.1015,61.0193,61.0768,23600.0
2020-12-30 12:30:00,74.3,74.31,74.18,74.19,18605.0,61.0686,61.0768,60.97,60.9782,18605.0
2020-12-30 12:40:00,74.19,74.25,74.18,74.19,10576.0,60.9782,61.0275,60.97,60.9782,10576.0
2020-12-30 12:50:00,74.2,74.21,74.15,74.16,17653.0,60.9864,60.9946,60.9453,60.9535,17653.0
2020-12-30 13:00:00,74.16,74.2,74.08,74.18,31925.0,60.9535,60.9864,60.8878,60.97,31925.0
2020-12-30 13:10:00,74.19,74.19,74.09,74.12,36060.0,60.9782,60.9782,60.896,60.9207,36060.0
2020-12-30 13:20:00,74.1,74.1,74.04,74.05,21365.0,60.9042,60.9042,60.8549,60.8631,21365.0
2020-12-30 13:30:00,74.05,74.06,73.96,73.99,17391.0,60.8631,60.8713,60.7892,60.8138,17391.0
2020-12-30 13:40:00,73.99,74.05,73.97,74.02,17137.0,60.8138,60.8631,60.7974,60.8385,17137.0
2020-12-30 13:50:00,74.01,74.06,74.0,74.04,15863.0,60.8303,60.8713,60.822,60.8549,15863.0
2020-12-30 14:00:00,74.03,74.04,73.99,74.03,16522.0,60.8467,60.8549,60.8138,60.8467,16522.0
2020-12-30 14:10:00,74.03,74.03,73.97,73.98,16682.0,60.8467,60.8467,60.7974,60.8056,16682.0
2020-12-30 14:20:00,73.99,73.99,73.95,73.97,16389.0,60.8138,60.8138,60.7809,60.7974,16389.0
2020-12-30 14:30:00,73.98,74.03,73.93,73.95,21062.0,60.8056,60.8467,60.7645,60.7809,21062.0
2020-12-30 14:40:00,73.95,74.0,73.93,73.97,16253.0,60.7809,60.822,60.7645,60.7974,16253.0
2020-12-30 14:50:00,73.96,73.99,73.93,73.98,25081.0,60.7892,60.8138,60.7645,60.8056,25081.0
2020-12-30 15:00:00,73.97,74.02,73.96,74.01,25553.0,60.7974,60.8385,60.7892,60.8303,25553.0
2020-12-30 15:10:00,74.01,74.03,73.97,74.02,15593.0,60.8303,60.8467,60.7974,60.8385,15593.0
2020-12-30 15:20:00,74.02,74.02,73.91,73.97,32834.0,60.8385,60.8385,60.7481,60.7974,32834.0
2020-12-30 15:30:00,73.97,74.03,73.94,74.03,38237.0,60.7974,60.8467,60.7727,60.8467,38237.0
2020-12-30 15:40:00,74.03,74.14,74.02,74.11,48894.0,60.8467,60.9371,60.8385,60.9124,48894.0
2020-12-30 15:50:00,74.11,74.24,74.03,74.05,168271.0,60.9124,61.0193,60.8467,60.8631,168271.0
2020-12-31 09:30:00,73.99,74.23,73.9,73.93,62227.0,60.8138,61.0111,60.7398,60.7645,62227.0
2020-12-31 09:40:00,73.92,74.13,73.86,74.09,41645.0,60.7563,60.9289,60.707,60.896,41645.0
2020-12-31 09:50:00,74.1,74.23,74.06,74.21,30743.0,60.9042,61.0111,60.8713,60.9946,30743.0
2020-12-31 10:00:00,74.2,74.28,74.12,74.2,24917.0,60.9864,61.0522,60.9207,60.9864,24917.0
2020-12-31 10:10:00,74.18,74.39,74.16,74.38,28573.0,60.97,61.1426,60.9535,61.1344,28573.0
2020-12-31 10:20:00,74.36,74.46,74.21,74.22,63099.0,61.1179,61.2001,60.9946,61.0029,63099.0
2020-12-31 10:30:00,74.21,74.34,74.2,74.25,34671.0,60.9946,61.1015,60.9864,61.0275,34671.0
2020-12-31 10:40:00,74.28,74.33,74.18,74.32,21992.0,61.0522,61.0933,60.97,61.085,21992.0
2020-12-31 10:50:00,74.34,74.34,74.1,74.14,32373.0,61.1015,61.1015,60.9042,60.9371,32373.0
2020-12-31 11:00:00,74.15,74.22,74.07,74.14,31682.0,60.9453,61.0029,60.8796,60.9371,31682.0
2020-12-31 11:10:00,74.14,74.14,74.02,74.05,24166.0,60.9371,60.9371,60.8385,60.8631,24166.0
2020-12-31 11:20:00,74.04,74.1,74.0,74.07,25160.0,60.8549,60.9042,60.822,60.8796,25160.0
2020-12-31 11:30:00,74.08,74.15,74.08,74.12,18567.0,60.8878,60.9453,60.8878,60.9207,18567.0
2020-12-31 11:40:00,74.13,74.22,74.09,74.17,31887.0,60.9289,61.0029,60.896,60.9618,31887.0
2020-12-31 11:50:00,74.18,74.29,74.17,74.27,34713.0,60.97,61.0604,60.9618,61.044,34713.0
2020-12-31 12:00:00,74.22,74.29,74.19,74.25,17891.0,61.0029,61.0604,60.9782,61.0275,17891.0
2020-12-31 12:10:00,74.26,74.3,74.12,74.12,22139.0,61.0357,61.0686,60.9207,60.9207,22139.0
2020-12-31 12:20:00,74.1,74.13,74.09,74.12,14998.0,60.9042,60.9289,60.896,60.9207,14998.0
2020-12-31 12:30:00,74.12,74.18,74.11,74.13,35397.0,60.9207,60.97,60.9124,60.9289,35397.0
2020-12-31 12:40:00,74.14,74.28,74.11,74.26,29312.0,60.9371,61.0522,60.9124,61.0357,29312.0
2020-12-31 12:50:00,74.26,74.38,74.26,74.35,21734.0,61.0357,61.1344,61.0357,61.1097,21734.0
2020-12-31 13:00:00,74.34,74.34,74.27,74.3,17809.0,61.1015,61.1015,61.044,61.0686,17809.0
2020-12-31 13:10:00,74.31,74.37,74.31,74.32,27736.0,61.0768,61.1261,61.0768,61.085,27736.0
2020-12-31 13:20:00,74.32,74.34,74.21,74.23,18148.0,61.085,61.1015,60.9946,61.0111,18148.0
2020-12-31 13:30:00,74.27,74.29,74.24,74.24,10941.0,61.044,61.0604,61.0193,61.0193,10941.0
2020-12-31 13:40:00,74.25,74.31,74.24,74.27,15250.0,61.0275,61.0768,61.0193,61.044,15250.0
2020-12-31 13:50:00,74.27,74.32,74.18,74.31,20601.0,61.044,61.085,60.97,61.0768,20601.0
2020-12-31 14:00:00,74.32,74.37,74.29,74.34,31294.0,61.085,61.1261,61.0604,61.1015,31294.0
2020-12-31 14:10:00,74.37,74.58,74.36,74.53,32482.0,61.1261,61.2987,61.1179,61.2577,32482.0
2020-12-31 14:20:00,74.53,74.55,74.48,74.53,22428.0,61.2577,61.2741,61.2166,61.2577,22428.0
2020-12-31 14:30:00,74.54,74.63,74.49,74.63,21126.0,61.2659,61.3398,61.2248,61.3398,21126.0
2020-12-31 14:40:00,74.63,74.66,74.6,74.61,17158.0,61.3398,61.3645,61.3152,61.3234,17158.0
2020-12-31 14:50:00,74.61,74.66,74.6,74.63,20410.0,61.3234,61.3645,61.3152,61.3398,20410.0
2020-12-31 15:00:00,74.64,74.76,74.63,74.75,28028.0,61.3481,61.4467,61.3398,61.4385,28028.0
2020-12-31 15:10:00,74.75,74.92,74.74,74.9,26575.0,61.4385,61.5782,61.4303,61.5618,26575.0
2020-12-31 15:20:00,74.91,74.91,74.8,74.84,25039.0,61.57,61.57,61.4796,61.5124,25039.0
2020-12-31 15:30:00,74.85,74.98,74.82,74.9,28435.0,61.5207,61.6275,61.496,61.5618,28435.0
2020-12-31 15:40:00,74.9,75.11,74.81,75.04,73838.0,61.5618,61.7344,61.4878,61.6768,73838.0
2020-12-31 15:50:00,75.08,75.28,75.0,75.16,237611.0,61.7097,61.8741,61.644,61.7755,237611.0
2021-01-04 09:30:00,75.09,75.09,74.56,74.81,100201.0,61.7179,61.7179,61.2823,61.4878,100201.0
2021-01-04 09:40:00,74.83,74.84,74.59,74.62,32871.0,61.5042,61.5124,61.307,61.3316,32871.0
2021-01-04 09:50:00,74.63,74.65,74.31,74.45,53918.0,61.3398,61.3563,61.0768,61.1919,53918.0
2021-01-04 10:00:00,74.47,74.61,74.3,74.56,30630.0,61.2083,61.3234,61.0686,61.2823,30630.0
2021-01-04 10:10:00,74.54,74.7,74.43,74.48,27125.0,61.2659,61.3974,61.1755,61.2166,27125.0
2021-01-04 10:20:00,74.45,74.48,74.29,74.39,36501.0,61.1919,61.2166,61.0604,61.1426,36501.0
2021-01-04 10:30:00,74.41,74.45,74.23,74.35,27641.0,61.159,61.1919,61.0111,61.1097,27641.0
2021-01-04 10:40:00,74.35,74.43,74.28,74.32,20140.0,61.1097,61.1755,61.0522,61.085,20140.0
2021-01-04 10:50:00,74.31,74.38,74.08,74.34,30874.0,61.0768,61.1344,60.8878,61.1015,30874.0
2021-01-04 11:00:00,74.34,74.44,74.1,74.14,40709.0,61.1015,61.1837,60.9042,60.9371,40709.0
2021-01-04 11:10:00,74.12,74.36,74.1,74.24,34612.0,60.9207,61.1179,60.9042,61.0193,34612.0
2021-01-04 11:20:00,74.26,74.26,74.02,74.11,27657.0,61.0357,61.0357,60.8385,60.9124,27657.0
2021-01-04 11:30:00,74.09,74.16,74.0,74.04,30221.0,60.896,60.9535,60.822,60.8549,30221.0
2021-01-04 11:40:00,74.02,74.13,73.98,74.02,37142.0,60.8385,60.9289,60.8056,60.8385,37142.0
2021-01-04 11:50:00,74.02,74.08,73.85,73.96,31498.0,60.8385,60.8878,60.6987,60.7892,31498.0
2021-01-04 12:00:00,73.95,74.11,73.9,73.98,27284.0,60.7809,60.9124,60.7398,60.8056,27284.0
2021-01-04 12:10:00,73.99,74.09,73.86,74.08,45393.0,60.8138,60.896,60.707,60.8878,45393.0
2021-01-04 12:20:00,74.07,74.09,73.91,74.01,36616.0,60.8796,60.896,60.7481,60.8303,36616.0
2021-01-04 12:30:00,74.0,74.0,73.79,73.82,53562.0,60.822,60.822,60.6494,60.6741,53562.0
2021-01-04 12:40:00,73.81,73.88,73.75,73.85,35138.0,60.6659,60.7234,60.6166,60.6987,35138.0
2021-01-04 12:50:00,73.84,73.88,73.69,73.73,31440.0,60.6905,60.7234,60.5672,60.6001,31440.0
2021-01-04 13:00:00,73.72,73.8,73.67,73.78,24955.0,60.5919,60.6576,60.5508,60.6412,24955.0
2021-01-04 13:10:00,73.77,73.83,73.72,73.82,32489.0,60.633,60.6823,60.5919,60.6741,32489.0
2021-01-04 13:20:00,73.8,73.85,73.71,73.77,32621.0,60.6576,60.6987,60.5837,60.633,32621.0
2021-01-04 13:30:00,73.77,73.78,73.64,73.66,33254.0,60.633,60.6412,60.5261,60.5426,33254.0
2021-01-04 13:40:00,73.66,73.75,73.6,73.63,34156.0,60.5426,60.6166,60.4933,60.5179,34156.0
2021-01-04 13:50:00,73.64,73.75,73.59,73.75,22568.0,60.5261,60.6166,60.485,60.6166,22568.0
2021-01-04 14:00:00,73.75,73.76,73.66,73.68,29726.0,60.6166,60.6248,60.5426,60.559,29726.0
2021-01-04 14:10:00,73.68,73.69,73.56,73.57,32621.0,60.559,60.5672,60.4604,60.4686,32621.0
2021-01-04 14:20:00,73.56,73.66,73.55,73.66,27444.0,60.4604,60.5426,60.4522,60.5426,27444.0
2021-01-04 14:30:00,73.65,73.65,73.54,73.58,34916.0,60.5344,60.5344,60.444,60.4768,34916.0
2021-01-04 14:40:00,73.59,73.62,73.51,73.51,33689.0,60.485,60.5097,60.4193,60.4193,33689.0
2021-01-04 14:50:00,73.52,73.67,73.47,73.62,57851.0,60.4275,60.5508,60.3864,60.5097,57851.0
2021-01-04 15:00:00,73.62,73.68,73.5,73.59,39444.0,60.5097,60.559,60.4111,60.485,39444.0
2021-01-04 15:10:00,73.6,73.74,73.58,73.64,33047.0,60.4933,60.6083,60.4768,60.5261,33047.0
2021-01-04 15:20:00,73.64,73.82,73.64,73.75,38030.0,60.5261,60.6741,60.5261,60.6166,38030.0
2021-01-04 15:30:00,73.73,74.02,73.66,74.02,63968.0,60.6001,60.8385,60.5426,60.8385,63968.0
2021-01-04 15:40:00,74.03,74.16,74.0,74.15,66641.0,60.8467,60.9535,60.822,60.9453,66641.0
2021-01-04 15:50:00,74.14,74.17,73.84,73.89,260354.0,60.9371,60.9618,60.6905,60.7316,260354.0
2021-01-05 09:30:00,74.1,74.2,73.62,73.88,62173.0,60.9042,60.9864,60.5097,60.7234,62173.0
2021-01-05 09:40:00,73.89,73.95,73.73,73.83,36861.0,60.7316,60.7809,60.6001,60.6823,36861.0
2021-01-05 09:50:00,73.85,73.91,73.45,73.48,37463.0,60.6987,60.7481,60.37,60.3946,37463.0
2021-01-05 10:00:00,73.5,73.72,73.42,73.53,49624.0,60.4111,60.5919,60.3453,60.4357,49624.0
2021-01-05 10:10:00,73.54,73.68,73.34,73.43,97751.0,60.444,60.559,60.2796,60.3535,97751.0
2021-01-05 10:20:00,73.43,73.52,73.14,73.15,54172.0,60.3535,60.4275,60.1152,60.1234,54172.0
2021-01-05 10:30:00,73.16,73.17,72.88,72.91,89344.0,60.1316,60.1398,59.9015,59.9261,89344.0
2021-01-05 10:40:00,72.89,72.91,72.71,72.86,46471.0,59.9097,59.9261,59.7618,59.885,46471.0
2021-01-05 10:50:00,72.87,73.05,72.79,72.9,38214.0,59.8933,60.0412,59.8275,59.9179,38214.0
2021-01-05 11:00:00,72.91,72.96,72.67,72.67,35174.0,59.9261,59.9672,59.7289,59.7289,35174.0
2021-01-05 11:10:00,72.66,72.83,72.66,72.74,34719.0,59.7207,59.8604,59.7207,59.7864,34719.0
2021-01-05 11:20:00,72.73,72.95,72.71,72.93,33918.0,59.7782,59.959,59.7618,59.9426,33918.0
2021-01-05 11:30:00,72.91,73.06,72.81,73.02,39372.0,59.9261,60.0494,59.8439,60.0166,39372.0
2021-01-05 11:40:00,73.01,73.11,73.01,73.08,34027.0,60.0083,60.0905,60.0083,60.0659,34027.0
2021-01-05 11:50:00,73.07,73.2,73.02,73.03,41976.0,60.0576,60.1645,60.0166,60.0248,41976.0
2021-01-05 12:00:00,73.03,73.18,72.96,73.12,29604.0,60.0248,60.1481,59.9672,60.0987,29604.0
2021-01-05 12:10:00,73.12,73.16,72.95,72.98,24554.0,60.0987,60.1316,59.959,59.9837,24554.0
2021-01-05 12:20:00,72.98,73.11,72.97,73.1,24814.0,59.9837,60.0905,59.9755,60.0823,24814.0
2021-01-05 12:30:00,73.11,73.22,73.1,73.2,15333.0,60.0905,60.1809,60.0823,60.1645,15333.0
2021-01-05 12:40:00,73.21,73.27,73.11,73.16,34751.0,60.1727,60.222,60.0905,60.1316,34751.0
2021-01-05 12:50:00,73.16,73.24,73.16,73.17,20708.0,60.1316,60.1974,60.1316,60.1398,20708.0
2021-01-05 13:00:00,73.17,73.23,73.14,73.18,22415.0,60.1398,60.1892,60.1152,60.1481,22415.0
2021-01-05 13:10:00,73.2,73.24,73.13,73.15,23319.0,60.1645,60.1974,60.107,60.1234,23319.0
2021-01-05 13:20:00,73.14,73.16,73.06,73.06,24517.0,60.1152,60.1316,60.0494,60.0494,24517.0
2021-01-05 13:30:00,73.07,73.11,73.01,73.03,27685.0,60.0576,60.0905,60.0083,60.0248,27685.0
2021-01-05 13:40:00,73.02,73.11,73.02,73.03,24559.0,60.0166,60.0905,60.0166,60.0248,24559.0
2021-01-05 13:50:00,73.03,73.11,73.0,73.04,21182.0,60.0248,60.0905,60.0001,60.033,21182.0
2021-01-05 14:00:00,73.03,73.36,73.03,73.33,31434.0,60.0248,60.296,60.0248,60.2713,31434.0
2021-01-05 14:10:00,73.32,73.4,73.24,73.25,29434.0,60.2631,60.3289,60.1974,60.2056,29434.0
2021-01-05 14:20:00,73.25,73.25,73.03,73.03,130411.0,60.2056,60.2056,60.0248,60.0248,130411.0
2021-01-05 14:30:00,73.03,73.2,72.99,72.99,98412.0,60.0248,60.1645,59.9919,59.9919,98412.0
2021-01-05 14:40:00,73.0,73.01,72.88,72.98,48045.0,60.0001,60.0083,59.9015,59.9837,48045.0
2021-01-05 14:50:00,72.98,73.0,72.89,72.92,49080.0,59.9837,60.0001,59.9097,59.9344,49080.0
2021-01-05 15:00:00,72.93,73.22,72.93,73.15,118926.0,59.9426,60.1809,59.9426,60.1234,118926.0
2021-01-05 15:10:00,73.15,73.19,73.0,73.02,50928.0,60.1234,60.1563,60.0001,60.0166,50928.0
2021-01-05 15:20:00,73.01,73.03,72.91,72.96,60057.0,60.0083,60.0248,59.9261,59.9672,60057.0
2021-01-05 15:30:00,72.96,72.97,72.87,72.92,66754.0,59.9672,59.9755,59.8933,59.9344,66754.0
2021-01-05 15:40:00,72.9,73.04,72.88,72.98,116501.0,59.9179,60.033,59.9015,59.9837,116501.0
2021-01-05 15:50:00,73.01,73.11,72.91,72.99,199041.0,60.0083,60.0905,59.9261,59.9919,199041.0
2021-01-06 09:30:00,73.53,73.62,72.9,73.35,112474.0,60.4357,60.5097,59.9179,60.2878,112474.0
2021-01-06 09:40:00,73.27,73.86,73.2,73.84,46152.0,60.222,60.707,60.1645,60.6905,46152.0
2021-01-06 09:50:00,73.84,74.05,73.81,73.96,76168.0,60.6905,60.8631,60.6659,60.7892,76168.0
2021-01-06 10:00:00,74.01,74.07,73.6,73.81,42828.0,60.8303,60.8796,60.4933,60.6659,42828.0
2021-01-06 10:10:00,73.83,73.86,73.57,73.57,60001.0,60.6823,60.707,60.4686,60.4686,60001.0
2021-01-06 10:20:00,73.6,73.64,73.45,73.51,45476.0,60.4933,60.5261,60.37,60.4193,45476.0
2021-01-06 10:30:00,73.52,73.71,73.51,73.6,40257.0,60.4275,60.5837,60.4193,60.4933,40257.0
2021-01-06 10:40:00,73.57,74.15,73.55,74.01,125365.0,60.4686,60.9453,60.4522,60.8303,125365.0
2021-01-06 10:50:00,74.02,74.27,73.96,74.18,51448.0,60.8385,61.044,60.7892,60.97,51448.0
2021-01-06 11:00:00,74.22,74.4,74.22,74.31,64455.0,61.0029,61.1508,61.0029,61.0768,64455.0
2021-01-06 11:10:00,74.31,74.57,74.27,74.5,38004.0,61.0768,61.2905,61.044,61.233,38004.0
2021-01-06 11:20:00,74.5,74.5,74.31,74.43,33135.0,61.233,61.233,61.0768,61.1755,33135.0
2021-01-06 11:30:00,74.44,74.66,74.42,74.64,36364.0,61.1837,61.3645,61.1672,61.3481,36364.0
2021-01-06 11:40:00,74.64,74.79,74.62,74.79,62476.0,61.3481,61.4713,61.3316,61.4713,62476.0
2021-01-06 11:50:00,74.79,74.91,74.75,74.79,96175.0,61.4713,61.57,61.4385,61.4713,96175.0
2021-01-06 12:00:00,74.79,74.79,74.59,74.73,74974.0,61.4713,61.4713,61.307,61.422,74974.0
2021-01-06 12:10:00,74.73,74.74,74.61,74.67,52369.0,61.422,61.4303,61.3234,61.3727,52369.0
2021-01-06 12:20:00,74.67,74.77,74.62,74.72,50842.0,61.3727,61.4549,61.3316,61.4138,50842.0
2021-01-06 12:30:00,74.73,74.92,74.72,74.9,37159.0,61.422,61.5782,61.4138,61.5618,37159.0
2021-01-06 12:40:00,74.91,75.09,74.87,75.09,88108.0,61.57,61.7179,61.5371,61.7179,88108.0
2021-01-06 12:50:00,75.09,75.29,74.97,75.24,181763.0,61.7179,61.8823,61.6193,61.8412,181763.0
2021-01-06 13:00:00,75.24,75.42,75.07,75.07,55375.0,61.8412,61.9892,61.7015,61.7015,55375.0
2021-01-06 13:10:00,75.06,75.34,75.01,75.23,140413.0,61.6933,61.9234,61.6522,61.833,140413.0
2021-01-06 13:20:00,75.19,75.31,75.1,75.31,58249.0,61.8001,61.8987,61.7261,61.8987,58249.0
2021-01-06 13:30:00,75.32,75.35,75.24,75.32,74044.0,61.907,61.9316,61.8412,61.907,74044.0
2021-01-06 13:40:00,75.33,75.48,75.22,75.25,41936.0,61.9152,62.0385,61.8248,61.8494,41936.0
2021-01-06 13:50:00,75.23,75.25,75.12,75.23,32816.0,61.833,61.8494,61.7426,61.833,32816.0
2021-01-06 14:00:00,75.22,75.22,75.1,75.17,35381.0,61.8248,61.8248,61.7261,61.7837,35381.0
2021-01-06 14:10:00,75.14,75.23,74.85,74.96,47034.0,61.759,61.833,61.5207,61.6111,47034.0
2021-01-06 14:20:00,74.98,75.06,74.86,74.99,34149.0,61.6275,61.6933,61.5289,61.6357,34149.0
2021-01-06 14:30:00,75.0,75.2,74.99,75.07,33295.0,61.644,61.8083,61.6357,61.7015,33295.0
2021-01-06 14:40:00,75.06,75.28,74.99,75.0,39718.0,61.6933,61.8741,61.6357,61.644,39718.0
2021-01-06 14:50:00,75.0,75.06,74.94,75.01,73569.0,61.644,61.6933,61.5946,61.6522,73569.0
2021-01-06 15:00:00,75.01,75.05,74.91,74.99,77964.0,61.6522,61.685,61.57,61.6357,77964.0
2021-01-06 15:10:00,74.99,75.12,74.81,74.84,148598.0,61.6357,61.7426,61.4878,61.5124,148598.0
2021-01-06 15:20:00,74.83,74.88,74.61,74.8,59861.0,61.5042,61.5453,61.3234,61.4796,59861.0
2021-01-06 15:30:00,74.81,74.9,74.53,74.56,65713.0,61.4878,61.5618,61.2577,61.2823,65713.0
2021-01-06 15:40:00,74.53,74.67,74.51,74.64,85240.0,61.2577,61.3727,61.2412,61.3481,85240.0
2021-01-06 15:50:00,74.61,74.71,74.41,74.57,222051.0,61.3234,61.4056,61.159,61.2905,222051.0
2021-01-07 09:30:00,74.59,74.8,73.93,74.02,76467.0,61.307,61.4796,60.7645,60.8385,76467.0
2021-01-07 09:40:00,74.02,74.17,73.95,74.0,33162.0,60.8385,60.9618,60.7809,60.822,33162.0
2021-01-07 09:50:00,74.0,74.02,73.49,73.62,65968.0,60.822,60.8385,60.4029,60.5097,65968.0
2021-01-07 10:00:00,73.69,73.75,73.47,73.58,70524.0,60.5672,60.6166,60.3864,60.4768,70524.0
2021-01-07 10:10:00,73.56,74.04,73.56,74.04,53848.0,60.4604,60.8549,60.4604,60.8549,53848.0
2021-01-07 10:20:00,74.02,74.02,73.83,73.85,41339.0,60.8385,60.8385,60.6823,60.6987,41339.0
2021-01-07 10:30:00,73.88,74.01,73.59,73.62,49308.0,60.7234,60.8303,60.485,60.5097,49308.0
2021-01-07 10:40:00,73.62,74.05,73.58,74.05,59416.0,60.5097,60.8631,60.4768,60.8631,59416.0
2021-01-07 10:50:00,74.05,74.09,73.85,73.97,42404.0,60.8631,60.896,60.6987,60.7974,42404.0
2021-01-07 11:00:00,73.98,74.02,73.65,73.69,51936.0,60.8056,60.8385,60.5344,60.5672,51936.0
2021-01-07 11:10:00,73.68,73.69,73.56,73.64,41216.0,60.559,60.5672,60.4604,60.5261,41216.0
2021-01-07 11:20:00,73.61,73.81,73.61,73.71,72419.0,60.5015,60.6659,60.5015,60.5837,72419.0
2021-01-07 11:30:00,73.71,73.81,73.64,73.64,50190.0,60.5837,60.6659,60.5261,60.5261,50190.0
2021-01-07 11:40:00,73.65,73.68,73.56,73.59,42019.0,60.5344,60.559,60.4604,60.485,42019.0
2021-01-07 11:50:00,73.6,73.79,73.57,73.78,40212.0,60.4933,60.6494,60.4686,60.6412,40212.0
2021-01-07 12:00:00,73.78,73.81,73.69,73.76,36841.0,60.6412,60.6659,60.5672,60.6248,36841.0
2021-01-07 12:10:00,73.75,73.82,73.66,73.68,26519.0,60.6166,60.6741,60.5426,60.559,26519.0
2021-01-07 12:20:00,73.66,73.7,73.52,73.53,30934.0,60.5426,60.5755,60.4275,60.4357,30934.0
2021-01-07 12:30:00,73.53,73.56,73.36,73.39,80512.0,60.4357,60.4604,60.296,60.3207,80512.0
2021-01-07 12:40:00,73.38,73.43,73.32,73.43,31952.0,60.3124,60.3535,60.2631,60.3535,31952.0
2021-01-07 12:50:00,73.42,73.45,73.39,73.41,36297.0,60.3453,60.37,60.3207,60.3371,36297.0
2021-01-07 13:00:00,73.41,73.47,73.24,73.24,70066.0,60.3371,60.3864,60.1974,60.1974,70066.0
2021-01-07 13:10:00,73.24,73.25,73.16,73.22,55782.0,60.1974,60.2056,60.1316,60.1809,55782.0
2021-01-07 13:20:00,73.22,73.22,73.05,73.15,66874.0,60.1809,60.1809,60.0412,60.1234,66874.0
2021-01-07 13:30:00,73.14,73.16,73.03,73.14,57663.0,60.1152,60.1316,60.0248,60.1152,57663.0
2021-01-07 13:40:00,73.13,73.14,73.06,73.11,70859.0,60.107,60.1152,60.0494,60.0905,70859.0
2021-01-07 13:50:00,73.11,73.24,73.1,73.21,58102.0,60.0905,60.1974,60.0823,60.1727,58102.0
2021-01-07 14:00:00,73.21,73.31,73.2,73.26,51487.0,60.1727,60.2549,60.1645,60.2138,51487.0
2021-01-07 14:10:00,73.25,73.26,73.18,73.21,41191.0,60.2056,60.2138,60.1481,60.1727,41191.0
2021-01-07 14:20:00,73.22,73.34,73.22,73.27,36466.0,60.1809,60.2796,60.1809,60.222,36466.0
2021-01-07 14:30:00,73.27,73.3,73.14,73.16,73758.0,60.222,60.2467,60.1152,60.1316,73758.0
2021-01-07 14:40:00,73.15,73.17,73.05,73.16,205860.0,60.1234,60.1398,60.0412,60.1316,205860.0
2021-01-07 14:50:00,73.15,73.29,73.11,73.29,38136.0,60.1234,60.2385,60.0905,60.2385,38136.0
2021-01-07 15:00:00,73.29,73.44,73.28,73.39,79517.0,60.2385,60.3618,60.2303,60.3207,79517.0
2021-01-07 15:10:00,73.4,73.4,73.19,73.25,56391.0,60.3289,60.3289,60.1563,60.2056,56391.0
2021-01-07 15:20:00,73.24,73.31,73.21,73.26,54552.0,60.1974,60.2549,60.1727,60.2138,54552.0
2021-01-07 15:30:00,73.26,73.34,73.19,73.29,94429.0,60.2138,60.2796,60.1563,60.2385,94429.0
2021-01-07 15:40:00,73.29,73.3,73.16,73.18,124257.0,60.2385,60.2467,60.1316,60.1481,124257.0
2021-01-07 15:50:00,73.17,73.22,72.96,72.96,392460.0,60.1398,60.1809,59.9672,59.9672,392460.0
2021-01-08 09:30:00,73.29,73.32,72.98,73.08,101686.0,60.2385,60.2631,59.9837,60.0659,101686.0
2021-01-08 09:40:00,73.1,73.2,72.92,73.16,64993.0,60.0823,60.1645,59.9344,60.1316,64993.0
2021-01-08 09:50:00,73.18,73.23,72.91,73.02,75073.0,60.1481,60.1892,59.9261,60.0166,75073.0
2021-01-08 10:00:00,73.01,73.15,72.95,73.1,108174.0,60.0083,60.1234,59.959,60.0823,108174.0
2021-01-08 10:10:00,73.1,73.22,73.0,73.04,52200.0,60.0823,60.1809,60.0001,60.033,52200.0
2021-01-08 10:20:00,73.04,73.34,73.02,73.19,63301.0,60.033,60.2796,60.0166,60.1563,63301.0
2021-01-08 10:30:00,73.22,73.27,73.07,73.11,25443.0,60.1809,60.222,60.0576,60.0905,25443.0
2021-01-08 10:40:00,73.1,73.14,72.97,72.98,35465.0,60.0823,60.1152,59.9755,59.9837,35465.0
2021-01-08 10:50:00,72.98,73.22,72.97,73.17,27280.0,59.9837,60.1809,59.9755,60.1398,27280.0
2021-01-08 11:00:00,73.17,73.19,73.06,73.07,36571.0,60.1398,60.1563,60.0494,60.0576,36571.0
2021-01-08 11:10:00,73.06,73.1,72.98,73.02,48148.0,60.0494,60.0823,59.9837,60.0166,48148.0
2021-01-08 11:20:00,73.02,73.05,72.78,72.81,78563.0,60.0166,60.0412,59.8193,59.8439,78563.0
2021-01-08 11:30:00,72.81,72.88,72.69,72.74,50897.0,59.8439,59.9015,59.7453,59.7864,50897.0
2021-01-08 11:40:00,72.74,72.83,72.73,72.76,35735.0,59.7864,59.8604,59.7782,59.8029,35735.0
2021-01-08 11:50:00,72.75,72.8,72.7,72.79,59240.0,59.7946,59.8357,59.7535,59.8275,59240.0
2021-01-08 12:00:00,72.79,73.0,72.79,72.97,44245.0,59.8275,60.0001,59.8275,59.9755,44245.0
2021-01-08 12:10:00,72.97,73.11,72.91,73.11,37403.0,59.9755,60.0905,59.9261,60.0905,37403.0
2021-01-08 12:20:00,73.1,73.18,73.01,73.01,32257.0,60.0823,60.1481,60.0083,60.0083,32257.0
2021-01-08 12:30:00,73.02,73.06,72.97,72.97,27025.0,60.0166,60.0494,59.9755,59.9755,27025.0
2021-01-08 12:40:00,72.97,73.05,72.95,72.96,40380.0,59.9755,60.0412,59.959,59.9672,40380.0
2021-01-08 12:50:00,72.95,72.98,72.76,72.78,28394.0,59.959,59.9837,59.8029,59.8193,28394.0
2021-01-08 13:00:00,72.79,72.89,72.71,72.73,47153.0,59.8275,59.9097,59.7618,59.7782,47153.0
2021-01-08 13:10:00,72.71,72.89,72.69,72.71,35906.0,59.7618,59.9097,59.7453,59.7618,35906.0
2021-01-08 13:20:00,72.73,72.83,72.73,72.83,39746.0,59.7782,59.8604,59.7782,59.8604,39746.0
2021-01-08 13:30:00,72.84,72.87,72.72,72.79,28343.0,59.8686,59.8933,59.77,59.8275,28343.0
2021-01-08 13:40:00,72.79,72.81,72.68,72.71,29147.0,59.8275,59.8439,59.7371,59.7618,29147.0
2021-01-08 13:50:00,72.7,72.82,72.64,72.8,36233.0,59.7535,59.8522,59.7042,59.8357,36233.0
2021-01-08 14:00:00,72.8,73.0,72.76,72.91,26420.0,59.8357,60.0001,59.8029,59.9261,26420.0
2021-01-08 14:10:00,72.92,72.96,72.85,72.88,31326.0,59.9344,59.9672,59.8768,59.9015,31326.0
2021-01-08 14:20:00,72.88,72.97,72.87,72.92,29409.0,59.9015,59.9755,59.8933,59.9344,29409.0
2021-01-08 14:30:00,72.92,73.05,72.92,73.02,26173.0,59.9344,60.0412,59.9344,60.0166,26173.0
2021-01-08 14:40:00,73.02,73.1,72.95,73.09,22523.0,60.0166,60.0823,59.959,60.0741,22523.0
2021-01-08 14:50:00,73.09,73.17,73.05,73.15,35253.0,60.0741,60.1398,60.0412,60.1234,35253.0
2021-01-08 15:00:00,73.16,73.21,73.12,73.17,33449.0,60.1316,60.1727,60.0987,60.1398,33449.0
2021-01-08 15:10:00,73.19,73.26,73.1,73.13,47451.0,60.1563,60.2138,60.0823,60.107,47451.0
2021-01-08 15:20:00,73.13,73.24,73.11,73.23,42976.0,60.107,60.1974,60.0905,60.1892,42976.0
2021-01-08 15:30:00,73.24,73.31,73.18,73.27,49065.0,60.1974,60.2549,60.1481,60.222,49065.0
2021-01-08 15:40:00,73.28,73.34,73.18,73.3,138913.0,60.2303,60.2796,60.1481,60.2467,138913.0
2021-01-08 15:50:00,73.31,73.33,73.1,73.21,215420.0,60.2549,60.2713,60.0823,60.1727,215420.0
2021-01-11 09:30:00,72.99,73.43,72.87,73.17,73572.0,59.9919,60.3535,59.8933,60.1398,73572.0
2021-01-11 09:40:00,73.14,73.3,73.02,73.02,27586.0,60.1152,60.2467,60.0166,60.0166,27586.0
2021-01-11 09:50:00,73.01,73.09,72.79,72.79,34461.0,60.0083,60.0741,59.8275,59.8275,34461.0
2021-01-11 10:00:00,72.82,72.87,72.63,72.63,49123.0,59.8522,59.8933,59.696,59.696,49123.0
2021-01-11 10:10:00,72.62,72.67,72.51,72.52,35041.0,59.6878,59.7289,59.5974,59.6056,35041.0
2021-01-11 10:20:00,72.54,72.63,72.45,72.61,61922.0,59.622,59.696,59.5481,59.6796,61922.0
2021-01-11 10:30:00,72.61,72.61,72.41,72.42,39076.0,59.6796,59.6796,59.5152,59.5234,39076.0
2021-01-11 10:40:00,72.45,72.5,72.25,72.4,59503.0,59.5481,59.5892,59.3837,59.507,59503.0
2021-01-11 10:50:00,72.41,72.87,72.4,72.84,131977.0,59.5152,59.8933,59.507,59.8686,131977.0
2021-01-11 11:00:00,72.83,72.94,72.77,72.78,72860.0,59.8604,59.9508,59.8111,59.8193,72860.0
2021-01-11 11:10:00,72.78,72.87,72.71,72.84,26988.0,59.8193,59.8933,59.7618,59.8686,26988.0
2021-01-11 11:20:00,72.83,72.88,72.7,72.72,36207.0,59.8604,59.9015,59.7535,59.77,36207.0
2021-01-11 11:30:00,72.72,72.78,72.6,72.75,60548.0,59.77,59.8193,59.6713,59.7946,60548.0
2021-01-11 11:40:00,72.76,72.85,72.76,72.81,53041.0,59.8029,59.8768,59.8029,59.8439,53041.0
2021-01-11 11:50:00,72.8,72.94,72.59,72.61,77097.0,59.8357,59.9508,59.6631,59.6796,77097.0
2021-01-11 12:00:00,72.61,72.62,72.4,72.43,18233.0,59.6796,59.6878,59.507,59.5316,18233.0
2021-01-11 12:10:00,72.42,72.5,72.35,72.35,22099.0,59.5234,59.5892,59.4659,59.4659,22099.0
2021-01-11 12:20:00,72.35,72.36,72.11,72.15,76281.0,59.4659,59.4741,59.2686,59.3015,76281.0
2021-01-11 12:30:00,72.14,72.17,72.03,72.09,29692.0,59.2933,59.3179,59.2029,59.2522,29692.0
2021-01-11 12:40:00,72.08,72.2,72.06,72.09,37338.0,59.2439,59.3426,59.2275,59.2522,37338.0
2021-01-11 12:50:00,72.09,72.29,72.08,72.2,25930.0,59.2522,59.4166,59.2439,59.3426,25930.0
2021-01-11 13:00:00,72.21,72.29,72.2,72.28,20361.0,59.3508,59.4166,59.3426,59.4083,20361.0
2021-01-11 13:10:00,72.28,72.4,72.28,72.33,23682.0,59.4083,59.507,59.4083,59.4494,23682.0
2021-01-11 13:20:00,72.32,72.46,72.32,72.4,30846.0,59.4412,59.5563,59.4412,59.507,30846.0
2021-01-11 13:30:00,72.39,72.42,72.21,72.21,19298.0,59.4987,59.5234,59.3508,59.3508,19298.0
2021-01-11 13:40:00,72.23,72.23,72.1,72.12,33713.0,59.3672,59.3672,59.2604,59.2768,33713.0
2021-01-11 13:50:00,72.11,72.2,72.07,72.12,19993.0,59.2686,59.3426,59.2357,59.2768,19993.0
2021-01-11 14:00:00,72.12,72.36,72.09,72.29,52536.0,59.2768,59.4741,59.2522,59.4166,52536.0
2021-01-11 14:10:00,72.3,72.38,72.29,72.32,21558.0,59.4248,59.4905,59.4166,59.4412,21558.0
2021-01-11 14:20:00,72.31,72.42,72.26,72.41,30295.0,59.433,59.5234,59.3919,59.5152,30295.0
2021-01-11 14:30:00,72.41,72.46,72.34,72.34,49598.0,59.5152,59.5563,59.4576,59.4576,49598.0
2021-01-11 14:40:00,72.34,72.45,72.33,72.45,29928.0,59.4576,59.5481,59.4494,59.5481,29928.0
2021-01-11 14:50:00,72.46,72.61,72.43,72.59,24965.0,59.5563,59.6796,59.5316,59.6631,24965.0
2021-01-11 15:00:00,72.6,72.71,72.55,72.61,54441.0,59.6713,59.7618,59.6303,59.6796,54441.0
2021-01-11 15:10:00,72.61,72.66,72.47,72.54,36376.0,59.6796,59.7207,59.5645,59.622,36376.0
2021-01-11 15:20:00,72.54,72.72,72.53,72.65,45355.0,59.622,59.77,59.6138,59.7124,45355.0
2021-01-11 15:30:00,72.65,72.72,72.59,72.62,57581.0,59.7124,59.77,59.6631,59.6878,57581.0
2021-01-11 15:40:00,72.63,72.74,72.59,72.73,83048.0,59.696,59.7864,59.6631,59.7782,83048.0
2021-01-11 15:50:00,72.73,72.84,72.67,72.71,225634.0,59.7782,59.8686,59.7289,59.7618,225634.0
2021-01-12 09:30:00,72.9,73.0,72.21,72.35,128021.0,59.9179,60.0001,59.3508,59.4659,128021.0
2021-01-12 09:40:00,72.35,72.53,72.24,72.38,87565.0,59.4659,59.6138,59.3755,59.4905,87565.0
2021-01-12 09:50:00,72.38,72.65,72.38,72.43,49811.0,59.4905,59.7124,59.4905,59.5316,49811.0
2021-01-12 10:00:00,72.38,72.43,72.26,72.29,95310.0,59.4905,59.5316,59.3919,59.4166,95310.0
2021-01-12 10:10:00,72.3,72.35,72.15,72.17,69691.0,59.4248,59.4659,59.3015,59.3179,69691.0
2021-01-12 10:20:00,72.17,72.35,72.17,72.23,49682.0,59.3179,59.4659,59.3179,59.3672,49682.0
2021-01-12 10:30:00,72.23,72.24,72.07,72.21,64814.0,59.3672,59.3755,59.2357,59.3508,64814.0
2021-01-12 10:40:00,72.22,72.28,72.04,72.04,68143.0,59.359,59.4083,59.2111,59.2111,68143.0
2021-01-12 10:50:00,72.05,72.14,72.02,72.08,64604.0,59.2193,59.2933,59.1946,59.2439,64604.0
2021-01-12 11:00:00,72.07,72.15,72.02,72.11,58915.0,59.2357,59.3015,59.1946,59.2686,58915.0
2021-01-12 11:10:00,72.11,72.12,71.75,71.75,99220.0,59.2686,59.2768,58.9727,58.9727,99220.0
2021-01-12 11:20:00,71.76,71.76,71.42,71.46,148692.0,58.9809,58.9809,58.7015,58.7344,148692.0
2021-01-12 11:30:00,71.45,71.55,71.33,71.37,90267.0,58.7261,58.8083,58.6275,58.6604,90267.0
2021-01-12 11:40:00,71.37,71.4,71.22,71.26,85072.0,58.6604,58.685,58.5371,58.57,85072.0
2021-01-12 11:50:00,71.25,71.33,71.11,71.13,54905.0,58.5618,58.6275,58.4467,58.4631,54905.0
2021-01-12 12:00:00,71.13,71.19,70.97,71.0,85505.0,58.4631,58.5124,58.3316,58.3563,85505.0
2021-01-12 12:10:00,71.0,71.02,70.89,71.0,64334.0,58.3563,58.3727,58.2659,58.3563,64334.0
2021-01-12 12:20:00,71.01,71.05,70.86,70.88,46732.0,58.3645,58.3974,58.2412,58.2576,46732.0
2021-01-12 12:30:00,70.87,70.94,70.82,70.94,44815.0,58.2494,58.307,58.2083,58.307,44815.0
2021-01-12 12:40:00,70.94,71.2,70.93,71.05,58127.0,58.307,58.5207,58.2987,58.3974,58127.0
2021-01-12 12:50:00,71.05,71.07,70.9,70.96,87559.0,58.3974,58.4138,58.2741,58.3234,87559.0
2021-01-12 13:00:00,70.97,71.05,70.94,70.97,45784.0,58.3316,58.3974,58.307,58.3316,45784.0
2021-01-12 13:10:00,70.97,71.14,70.93,71.06,64717.0,58.3316,58.4713,58.2987,58.4056,64717.0
2021-01-12 13:20:00,71.06,71.32,71.01,71.3,41035.0,58.4056,58.6193,58.3645,58.6029,41035.0
2021-01-12 13:30:00,71.3,71.35,71.25,71.28,33857.0,58.6029,58.6439,58.5618,58.5864,33857.0
2021-01-12 13:40:00,71.27,71.3,71.19,71.22,30741.0,58.5782,58.6029,58.5124,58.5371,30741.0
2021-01-12 13:50:00,71.22,71.34,71.19,71.33,38377.0,58.5371,58.6357,58.5124,58.6275,38377.0
2021-01-12 14:00:00,71.31,71.52,71.31,71.49,54016.0,58.6111,58.7837,58.6111,58.759,54016.0
2021-01-12 14:10:00,71.48,71.6,71.48,71.51,34657.0,58.7508,58.8494,58.7508,58.7755,34657.0
2021-01-12 14:20:00,71.51,71.6,71.45,71.48,31074.0,58.7755,58.8494,58.7261,58.7508,31074.0
2021-01-12 14:30:00,71.47,71.53,71.38,71.39,46258.0,58.7426,58.7919,58.6686,58.6768,46258.0
2021-01-12 14:40:00,71.41,71.44,71.28,71.42,42887.0,58.6933,58.7179,58.5864,58.7015,42887.0
2021-01-12 14:50:00,71.41,71.47,71.37,71.41,42492.0,58.6933,58.7426,58.6604,58.6933,42492.0
2021-01-12 15:00:00,71.41,71.5,71.39,71.42,61668.0,58.6933,58.7672,58.6768,58.7015,61668.0
2021-01-12 15:10:00,71.43,71.48,71.27,71.48,55882.0,58.7097,58.7508,58.5782,58.7508,55882.0
2021-01-12 15:20:00,71.48,71.5,71.42,71.46,37793.0,58.7508,58.7672,58.7015,58.7344,37793.0
2021-01-12 15:30:00,71.46,71.52,71.35,71.39,60431.0,58.7344,58.7837,58.6439,58.6768,60431.0
2021-01-12 15:40:00,71.38,71.59,71.37,71.58,77400.0,58.6686,58.8412,58.6604,58.833,77400.0
2021-01-12 15:50:00,71.57,71.65,71.52,71.52,208401.0,58.8248,58.8905,58.7837,58.7837,208401.0
2021-01-13 09:30:00,71.75,71.97,71.52,71.64,109811.0,58.9727,59.1535,58.7837,58.8823,109811.0
2021-01-13 09:40:00,71.64,71.68,71.27,71.31,62869.0,58.8823,58.9152,58.5782,58.6111,62869.0
2021-01-13 09:50:00,71.35,71.64,71.3,71.6,92594.0,58.6439,58.8823,58.6029,58.8494,92594.0
2021-01-13 10:00:00,71.62,71.74,71.45,71.6,69745.0,58.8659,58.9645,58.7261,58.8494,69745.0
2021-01-13 10:10:00,71.63,71.69,71.48,71.58,41703.0,58.8741,58.9234,58.7508,58.833,41703.0
2021-01-13 10:20:00,71.61,71.77,71.57,71.61,44750.0,58.8576,58.9892,58.8248,58.8576,44750.0
2021-01-13 10:30:00,71.62,71.98,71.58,71.84,305969.0,58.8659,59.1618,58.833,59.0467,305969.0
2021-01-13 10:40:00,71.84,71.97,71.78,71.95,53989.0,59.0467,59.1535,58.9974,59.1371,53989.0
2021-01-13 10:50:00,71.95,72.0,71.86,71.96,41955.0,59.1371,59.1782,59.0631,59.1453,41955.0
2021-01-13 11:00:00,71.95,71.98,71.82,71.87,30189.0,59.1371,59.1618,59.0302,59.0713,30189.0
2021-01-13 11:10:00,71.85,72.16,71.85,72.14,53240.0,59.0549,59.3097,59.0549,59.2933,53240.0
2021-01-13 11:20:00,72.14,72.17,71.98,72.0,49752.0,59.2933,59.3179,59.1618,59.1782,49752.0
2021-01-13 11:30:00,72.0,72.06,71.93,72.03,46371.0,59.1782,59.2275,59.1207,59.2029,46371.0
2021-01-13 11:40:00,72.03,72.21,71.99,72.21,42213.0,59.2029,59.3508,59.17,59.3508,42213.0
2021-01-13 11:50:00,72.21,72.48,72.21,72.42,58675.0,59.3508,59.5727,59.3508,59.5234,58675.0
2021-01-13 12:00:00,72.42,72.47,72.29,72.3,43399.0,59.5234,59.5645,59.4166,59.4248,43399.0
2021-01-13 12:10:00,72.32,72.37,72.1,72.15,53516.0,59.4412,59.4823,59.2604,59.3015,53516.0
2021-01-13 12:20:00,72.15,72.2,72.08,72.15,56207.0,59.3015,59.3426,59.2439,59.3015,56207.0
2021-01-13 12:30:00,72.15,72.44,72.12,72.38,160036.0,59.3015,59.5398,59.2768,59.4905,160036.0
2021-01-13 12:40:00,72.38,72.43,72.34,72.4,48513.0,59.4905,59.5316,59.4576,59.507,48513.0
2021-01-13 12:50:00,72.4,72.59,72.38,72.47,39705.0,59.507,59.6631,59.4905,59.5645,39705.0
2021-01-13 13:00:00,72.47,72.48,72.33,72.39,78658.0,59.5645,59.5727,59.4494,59.4987,78658.0
2021-01-13 13:10:00,72.37,72.51,72.32,72.47,50719.0,59.4823,59.5974,59.4412,59.5645,50719.0
2021-01-13 13:20:00,72.47,72.49,72.27,72.27,41945.0,59.5645,59.5809,59.4001,59.4001,41945.0
2021-01-13 13:30:00,72.26,72.29,72.2,72.26,40312.0,59.3919,59.4166,59.3426,59.3919,40312.0
2021-01-13 13:40:00,72.26,72.32,72.22,72.25,26170.0,59.3919,59.4412,59.359,59.3837,26170.0
2021-01-13 13:50:00,72.26,72.26,72.08,72.14,92053.0,59.3919,59.3919,59.2439,59.2933,92053.0
2021-01-13 14:00:00,72.13,72.31,72.11,72.3,43877.0,59.285,59.433,59.2686,59.4248,43877.0
2021-01-13 14:10:00,72.3,72.32,72.2,72.3,67693.0,59.4248,59.4412,59.3426,59.4248,67693.0
2021-01-13 14:20:00,72.3,72.33,72.2,72.21,53144.0,59.4248,59.4494,59.3426,59.3508,53144.0
2021-01-13 14:30:00,72.21,72.31,72.19,72.2,57981.0,59.3508,59.433,59.3344,59.3426,57981.0
2021-01-13 14:40:00,72.2,72.25,72.12,72.19,82409.0,59.3426,59.3837,59.2768,59.3344,82409.0
2021-01-13 14:50:00,72.17,72.26,72.17,72.23,81556.0,59.3179,59.3919,59.3179,59.3672,81556.0
2021-01-13 15:00:00,72.22,72.33,72.14,72.19,78514.0,59.359,59.4494,59.2933,59.3344,78514.0
2021-01-13 15:10:00,72.19,72.22,72.05,72.06,92444.0,59.3344,59.359,59.2193,59.2275,92444.0
2021-01-13 15:20:00,72.06,72.23,72.05,72.21,70741.0,59.2275,59.3672,59.2193,59.3508,70741.0
2021-01-13 15:30:00,72.22,72.3,72.18,72.26,106811.0,59.359,59.4248,59.3261,59.3919,106811.0
2021-01-13 15:40:00,72.27,72.27,72.15,72.22,103505.0,59.4001,59.4001,59.3015,59.359,103505.0
2021-01-13 15:50:00,72.23,72.3,72.16,72.22,297788.0,59.3672,59.4248,59.3097,59.359,297788.0
2021-01-14 09:30:00,72.29,72.31,71.51,71.69,167893.0,59.4166,59.433,58.7755,58.9234,167893.0
2021-01-14 09:40:00,71.67,71.84,71.58,71.58,64246.0,58.907,59.0467,58.833,58.833,64246.0
2021-01-14 09:50:00,71.57,71.72,71.48,71.49,83539.0,58.8248,58.9481,58.7508,58.759,83539.0
2021-01-14 10:00:00,71.5,71.66,71.35,71.47,79458.0,58.7672,58.8987,58.6439,58.7426,79458.0
2021-01-14 10:10:00,71.45,71.56,71.21,71.23,88057.0,58.7261,58.8166,58.5289,58.5453,88057.0
2021-01-14 10:20:00,71.23,71.43,71.21,71.38,48488.0,58.5453,58.7097,58.5289,58.6686,48488.0
2021-01-14 10:30:00,71.37,71.38,71.2,71.35,59654.0,58.6604,58.6686,58.5207,58.6439,59654.0
2021-01-14 10:40:00,71.36,71.48,71.29,71.32,47607.0,58.6522,58.7508,58.5946,58.6193,47607.0
2021-01-14 10:50:00,71.33,71.36,71.05,71.11,60255.0,58.6275,58.6522,58.3974,58.4467,60255.0
2021-01-14 11:00:00,71.1,71.14,71.02,71.11,73508.0,58.4385,58.4713,58.3727,58.4467,73508.0
2021-01-14 11:10:00,71.1,71.48,71.08,71.42,66581.0,58.4385,58.7508,58.422,58.7015,66581.0
2021-01-14 11:20:00,71.42,71.46,71.28,71.31,42589.0,58.7015,58.7344,58.5864,58.6111,42589.0
2021-01-14 11:30:00,71.31,71.31,71.15,71.25,45183.0,58.6111,58.6111,58.4796,58.5618,45183.0
2021-01-14 11:40:00,71.26,71.3,71.2,71.26,31340.0,58.57,58.6029,58.5207,58.57,31340.0
2021-01-14 11:50:00,71.26,71.35,71.22,71.35,34833.0,58.57,58.6439,58.5371,58.6439,34833.0
2021-01-14 12:00:00,71.34,71.56,71.3,71.55,44615.0,58.6357,58.8166,58.6029,58.8083,44615.0
2021-01-14 12:10:00,71.54,71.61,71.49,71.58,49384.0,58.8001,58.8576,58.759,58.833,49384.0
2021-01-14 12:20:00,71.58,71.58,71.37,71.45,28643.0,58.833,58.833,58.6604,58.7261,28643.0
2021-01-14 12:30:00,71.44,71.47,71.37,71.41,26910.0,58.7179,58.7426,58.6604,58.6933,26910.0
2021-01-14 12:40:00,71.4,71.56,71.38,71.52,40140.0,58.685,58.8166,58.6686,58.7837,40140.0
2021-01-14 12:50:00,71.53,71.69,71.42,71.6,94739.0,58.7919,58.9234,58.7015,58.8494,94739.0
2021-01-14 13:00:00,71.59,71.66,71.5,71.51,32917.0,58.8412,58.8987,58.7672,58.7755,32917.0
2021-01-14 13:10:00,71.5,71.5,71.28,71.3,45140.0,58.7672,58.7672,58.5864,58.6029,45140.0
2021-01-14 13:20:00,71.31,71.43,71.3,71.39,28944.0,58.6111,58.7097,58.6029,58.6768,28944.0
2021-01-14 13:30:00,71.39,71.43,71.37,71.39,36900.0,58.6768,58.7097,58.6604,58.6768,36900.0
2021-01-14 13:40:00,71.39,71.46,71.34,71.34,41208.0,58.6768,58.7344,58.6357,58.6357,41208.0
2021-01-14 13:50:00,71.33,71.43,71.3,71.4,69511.0,58.6275,58.7097,58.6029,58.685,69511.0
2021-01-14 14:00:00,71.39,71.41,71.29,71.29,42750.0,58.6768,58.6933,58.5946,58.5946,42750.0
2021-01-14 14:10:00,71.28,71.33,71.24,71.26,40754.0,58.5864,58.6275,58.5535,58.57,40754.0
2021-01-14 14:20:00,71.24,71.35,71.21,71.27,38717.0,58.5535,58.6439,58.5289,58.5782,38717.0
2021-01-14 14:30:00,71.28,71.32,71.24,71.26,35685.0,58.5864,58.6193,58.5535,58.57,35685.0
2021-01-14 14:40:00,71.26,71.35,71.21,71.27,53738.0,58.57,58.6439,58.5289,58.5782,53738.0
2021-01-14 14:50:00,71.27,71.36,71.23,71.24,38244.0,58.5782,58.6522,58.5453,58.5535,38244.0
2021-01-14 15:00:00,71.25,71.28,71.22,71.23,49556.0,58.5618,58.5864,58.5371,58.5453,49556.0
2021-01-14 15:10:00,71.24,71.25,71.1,71.21,72945.0,58.5535,58.5618,58.4385,58.5289,72945.0
2021-01-14 15:20:00,71.2,71.39,71.2,71.27,100370.0,58.5207,58.6768,58.5207,58.5782,100370.0
2021-01-14 15:30:00,71.27,71.37,71.16,71.24,86516.0,58.5782,58.6604,58.4878,58.5535,86516.0
2021-01-14 15:40:00,71.23,71.35,71.2,71.27,108723.0,58.5453,58.6439,58.5207,58.5782,108723.0
2021-01-14 15:50:00,71.27,71.28,71.0,71.02,292841.0,58.5782,58.5864,58.3563,58.3727,292841.0
2021-01-15 09:30:00,71.0,71.04,70.7,70.98,369858.0,58.3563,58.3892,58.1097,58.3398,369858.0
2021-01-15 09:40:00,71.0,71.04,70.73,70.82,64372.0,58.3563,58.3892,58.1344,58.2083,64372.0
2021-01-15 09:50:00,70.79,71.18,70.75,71.16,46597.0,58.1837,58.5042,58.1508,58.4878,46597.0
2021-01-15 10:00:00,71.2,71.7,71.2,71.53,94614.0,58.5207,58.9316,58.5207,58.7919,94614.0
2021-01-15 10:10:00,71.56,71.65,71.38,71.59,53843.0,58.8166,58.8905,58.6686,58.8412,53843.0
2021-01-15 10:20:00,71.61,71.74,71.27,71.33,74736.0,58.8576,58.9645,58.5782,58.6275,74736.0
2021-01-15 10:30:00,71.36,71.62,71.16,71.62,43764.0,58.6522,58.8659,58.4878,58.8659,43764.0
2021-01-15 10:40:00,71.6,71.7,71.51,71.61,56512.0,58.8494,58.9316,58.7755,58.8576,56512.0
2021-01-15 10:50:00,71.61,71.61,71.31,71.39,31523.0,58.8576,58.8576,58.6111,58.6768,31523.0
2021-01-15 11:00:00,71.38,71.55,71.33,71.53,35209.0,58.6686,58.8083,58.6275,58.7919,35209.0
2021-01-15 11:10:00,71.53,71.65,71.51,71.65,46819.0,58.7919,58.8905,58.7755,58.8905,46819.0
2021-01-15 11:20:00,71.64,71.78,71.61,71.67,50604.0,58.8823,58.9974,58.8576,58.907,50604.0
2021-01-15 11:30:00,71.68,71.68,71.43,71.65,44869.0,58.9152,58.9152,58.7097,58.8905,44869.0
2021-01-15 11:40:00,71.64,71.78,71.64,71.68,24756.0,58.8823,58.9974,58.8823,58.9152,24756.0
2021-01-15 11:50:00,71.67,71.77,71.59,71.76,31036.0,58.907,58.9892,58.8412,58.9809,31036.0
2021-01-15 12:00:00,71.76,71.78,71.64,71.7,29406.0,58.9809,58.9974,58.8823,58.9316,29406.0
2021-01-15 12:10:00,71.71,71.96,71.69,71.95,32284.0,58.9398,59.1453,58.9234,59.1371,32284.0
2021-01-15 12:20:00,71.94,72.1,71.91,72.08,32145.0,59.1289,59.2604,59.1042,59.2439,32145.0
2021-01-15 12:30:00,72.06,72.07,71.86,71.88,31909.0,59.2275,59.2357,59.0631,59.0796,31909.0
2021-01-15 12:40:00,71.88,71.91,71.65,71.73,49759.0,59.0796,59.1042,58.8905,58.9563,49759.0
2021-01-15 12:50:00,71.72,71.77,71.64,71.73,33197.0,58.9481,58.9892,58.8823,58.9563,33197.0
2021-01-15 13:00:00,71.72,71.79,71.61,71.78,26879.0,58.9481,59.0056,58.8576,58.9974,26879.0
2021-01-15 13:10:00,71.79,71.8,71.68,71.73,30263.0,59.0056,59.0138,58.9152,58.9563,30263.0
2021-01-15 13:20:00,71.74,71.82,71.7,71.71,31355.0,58.9645,59.0302,58.9316,58.9398,31355.0
2021-01-15 13:30:00,71.72,71.74,71.62,71.63,34765.0,58.9481,58.9645,58.8659,58.8741,34765.0
2021-01-15 13:40:00,71.64,71.67,71.55,71.61,38210.0,58.8823,58.907,58.8083,58.8576,38210.0
2021-01-15 13:50:00,71.6,71.64,71.55,71.55,35911.0,58.8494,58.8823,58.8083,58.8083,35911.0
2021-01-15 14:00:00,71.55,71.7,71.52,71.64,33910.0,58.8083,58.9316,58.7837,58.8823,33910.0
2021-01-15 14:10:00,71.64,71.72,71.57,71.68,28411.0,58.8823,58.9481,58.8248,58.9152,28411.0
2021-01-15 14:20:00,71.67,71.71,71.65,71.69,28585.0,58.907,58.9398,58.8905,58.9234,28585.0
2021-01-15 14:30:00,71.68,71.83,71.67,71.82,42483.0,58.9152,59.0385,58.907,59.0302,42483.0
2021-01-15 14:40:00,71.81,71.91,71.77,71.88,44798.0,59.022,59.1042,58.9892,59.0796,44798.0
2021-01-15 14:50:00,71.87,72.02,71.87,71.94,100947.0,59.0713,59.1946,59.0713,59.1289,100947.0
2021-01-15 15:00:00,71.93,72.06,71.88,72.04,69170.0,59.1207,59.2275,59.0796,59.2111,69170.0
2021-01-15 15:10:00,72.05,72.22,72.04,72.14,65235.0,59.2193,59.359,59.2111,59.2933,65235.0
2021-01-15 15:20:00,72.14,72.22,72.05,72.12,56196.0,59.2933,59.359,59.2193,59.2768,56196.0
2021-01-15 15:30:00,72.12,72.28,72.08,72.22,102964.0,59.2768,59.4083,59.2439,59.359,102964.0
2021-01-15 15:40:00,72.23,72.25,72.09,72.09,92233.0,59.3672,59.3837,59.2522,59.2522,92233.0
2021-01-15 15:50:00,72.09,72.11,71.99,72.06,278336.0,59.2522,59.2686,59.17,59.2275,278336.0
2021-01-19 09:30:00,72.2,72.2,71.34,71.42,135296.0,59.3426,59.3426,58.6357,58.7015,135296.0
2021-01-19 09:40:00,71.45,71.58,71.22,71.32,49499.0,58.7261,58.833,58.5371,58.6193,49499.0
2021-01-19 09:50:00,71.33,71.36,71.18,71.25,55087.0,58.6275,58.6522,58.5042,58.5618,55087.0
2021-01-19 10:00:00,71.3,71.38,70.99,71.08,56007.0,58.6029,58.6686,58.3481,58.422,56007.0
2021-01-19 10:10:00,71.09,71.22,71.04,71.04,32537.0,58.4302,58.5371,58.3892,58.3892,32537.0
2021-01-19 10:20:00,71.03,71.2,70.98,71.16,60929.0,58.3809,58.5207,58.3398,58.4878,60929.0
2021-01-19 10:30:00,71.13,71.19,71.02,71.1,212762.0,58.4631,58.5124,58.3727,58.4385,212762.0
2021-01-19 10:40:00,71.09,71.22,71.09,71.19,71348.0,58.4302,58.5371,58.4302,58.5124,71348.0
2021-01-19 10:50:00,71.2,71.38,71.19,71.33,45809.0,58.5207,58.6686,58.5124,58.6275,45809.0
2021-01-19 11:00:00,71.31,71.32,71.08,71.16,49089.0,58.6111,58.6193,58.422,58.4878,49089.0
2021-01-19 11:10:00,71.17,71.21,70.98,71.03,42133.0,58.496,58.5289,58.3398,58.3809,42133.0
2021-01-19 11:20:00,71.03,71.18,71.0,71.15,33985.0,58.3809,58.5042,58.3563,58.4796,33985.0
2021-01-19 11:30:00,71.16,71.26,71.04,71.08,36866.0,58.4878,58.57,58.3892,58.422,36866.0
2021-01-19 11:40:00,71.07,71.17,71.03,71.12,26422.0,58.4138,58.496,58.3809,58.4549,26422.0
2021-01-19 11:50:00,71.12,71.12,70.96,70.99,38254.0,58.4549,58.4549,58.3234,58.3481,38254.0
2021-01-19 12:00:00,71.0,71.09,70.96,71.04,33332.0,58.3563,58.4302,58.3234,58.3892,33332.0
2021-01-19 12:10:00,71.04,71.1,70.98,71.03,33634.0,58.3892,58.4385,58.3398,58.3809,33634.0
2021-01-19 12:20:00,71.03,71.06,70.99,70.99,25466.0,58.3809,58.4056,58.3481,58.3481,25466.0
2021-01-19 12:30:00,71.0,71.08,70.98,71.08,38214.0,58.3563,58.422,58.3398,58.422,38214.0
2021-01-19 12:40:00,71.09,71.31,71.09,71.26,44950.0,58.4302,58.6111,58.4302,58.57,44950.0
2021-01-19 12:50:00,71.27,71.44,71.26,71.41,45250.0,58.5782,58.7179,58.57,58.6933,45250.0
2021-01-19 13:00:00,71.4,71.46,71.3,71.33,37664.0,58.685,58.7344,58.6029,58.6275,37664.0
2021-01-19 13:10:00,71.33,71.38,71.11,71.13,176202.0,58.6275,58.6686,58.4467,58.4631,176202.0
2021-01-19 13:20:00,71.14,71.17,70.99,71.04,60034.0,58.4713,58.496,58.3481,58.3892,60034.0
2021-01-19 13:30:00,71.05,71.07,70.98,70.98,45691.0,58.3974,58.4138,58.3398,58.3398,45691.0
2021-01-19 13:40:00,70.99,71.1,70.98,71.02,43342.0,58.3481,58.4385,58.3398,58.3727,43342.0
2021-01-19 13:50:00,71.02,71.05,70.97,70.98,49536.0,58.3727,58.3974,58.3316,58.3398,49536.0
2021-01-19 14:00:00,70.99,71.31,70.99,71.07,156983.0,58.3481,58.6111,58.3481,58.4138,156983.0
2021-01-19 14:10:00,71.07,71.09,71.02,71.04,44666.0,58.4138,58.4302,58.3727,58.3892,44666.0
2021-01-19 14:20:00,71.05,71.22,71.05,71.19,37132.0,58.3974,58.5371,58.3974,58.5124,37132.0
2021-01-19 14:30:00,71.2,71.2,71.04,71.07,48399.0,58.5207,58.5207,58.3892,58.4138,48399.0
2021-01-19 14:40:00,71.06,71.15,71.05,71.1,46237.0,58.4056,58.4796,58.3974,58.4385,46237.0
2021-01-19 14:50:00,71.09,71.12,71.04,71.07,44407.0,58.4302,58.4549,58.3892,58.4138,44407.0
2021-01-19 15:00:00,71.07,71.16,71.06,71.14,56096.0,58.4138,58.4878,58.4056,58.4713,56096.0
2021-01-19 15:10:00,71.14,71.15,71.07,71.11,66391.0,58.4713,58.4796,58.4138,58.4467,66391.0
2021-01-19 15:20:00,71.11,71.12,71.02,71.03,63453.0,58.4467,58.4549,58.3727,58.3809,63453.0
2021-01-19 15:30:00,71.04,71.13,71.03,71.06,77797.0,58.3892,58.4631,58.3809,58.4056,77797.0
2021-01-19 15:40:00,71.06,71.17,71.04,71.13,105474.0,58.4056,58.496,58.3892,58.4631,105474.0
2021-01-19 15:50:00,71.14,71.17,70.93,70.96,280634.0,58.4713,58.496,58.2987,58.3234,280634.0
2021-01-20 09:30:00,70.7,71.09,70.45,71.03,140318.0,58.1097,58.4302,57.9042,58.3809,140318.0
2021-01-20 09:40:00,71.02,71.09,70.82,70.98,51381.0,58.3727,58.4302,58.2083,58.3398,51381.0
2021-01-20 09:50:00,70.97,71.17,70.83,70.96,78487.0,58.3316,58.496,58.2165,58.3234,78487.0
2021-01-20 10:00:00,70.97,71.29,70.92,71.0,106448.0,58.3316,58.5946,58.2905,58.3563,106448.0
2021-01-20 10:10:00,71.0,71.14,70.91,71.02,59245.0,58.3563,58.4713,58.2823,58.3727,59245.0
2021-01-20 10:20:00,70.99,71.17,70.77,70.78,59660.0,58.3481,58.496,58.1672,58.1755,59660.0
2021-01-20 10:30:00,70.78,71.01,70.78,70.99,54349.0,58.1755,58.3645,58.1755,58.3481,54349.0
2021-01-20 10:40:00,71.0,71.25,70.92,71.24,64573.0,58.3563,58.5618,58.2905,58.5535,64573.0
2021-01-20 10:50:00,71.23,71.28,71.06,71.18,62150.0,58.5453,58.5864,58.4056,58.5042,62150.0
2021-01-20 11:00:00,71.17,71.37,71.13,71.27,67877.0,58.496,58.6604,58.4631,58.5782,67877.0
2021-01-20 11:10:00,71.24,71.25,71.05,71.09,53376.0,58.5535,58.5618,58.3974,58.4302,53376.0
2021-01-20 11:20:00,71.09,71.11,70.84,70.92,43864.0,58.4302,58.4467,58.2248,58.2905,43864.0
2021-01-20 11:30:00,70.94,71.04,70.84,71.03,86493.0,58.307,58.3892,58.2248,58.3809,86493.0
2021-01-20 11:40:00,71.02,71.1,70.95,71.01,62903.0,58.3727,58.4385,58.3152,58.3645,62903.0
2021-01-20 11:50:00,71.02,71.08,70.97,71.0,42305.0,58.3727,58.422,58.3316,58.3563,42305.0
2021-01-20 12:00:00,71.01,71.25,71.0,71.18,41229.0,58.3645,58.5618,58.3563,58.5042,41229.0
2021-01-20 12:10:00,71.19,71.25,71.15,71.22,38041.0,58.5124,58.5618,58.4796,58.5371,38041.0
2021-01-20 12:20:00,71.22,71.31,71.21,71.25,42461.0,58.5371,58.6111,58.5289,58.5618,42461.0
2021-01-20 12:30:00,71.26,71.29,71.17,71.29,44427.0,58.57,58.5946,58.496,58.5946,44427.0
2021-01-20 12:40:00,71.29,71.32,71.15,71.15,43770.0,58.5946,58.6193,58.4796,58.4796,43770.0
2021-01-20 12:50:00,71.16,71.26,71.11,71.13,36958.0,58.4878,58.57,58.4467,58.4631,36958.0
2021-01-20 13:00:00,71.13,71.23,71.12,71.16,43092.0,58.4631,58.5453,58.4549,58.4878,43092.0
2021-01-20 13:10:00,71.16,71.24,71.13,71.19,60185.0,58.4878,58.5535,58.4631,58.5124,60185.0
2021-01-20 13:20:00,71.19,71.23,71.09,71.22,55016.0,58.5124,58.5453,58.4302,58.5371,55016.0
2021-01-20 13:30:00,71.21,71.22,71.14,71.18,48188.0,58.5289,58.5371,58.4713,58.5042,48188.0
2021-01-20 13:40:00,71.16,71.27,71.15,71.17,50857.0,58.4878,58.5782,58.4796,58.496,50857.0
2021-01-20 13:50:00,71.16,71.27,71.11,71.12,46504.0,58.4878,58.5782,58.4467,58.4549,46504.0
2021-01-20 14:00:00,71.12,71.19,71.12,71.16,39496.0,58.4549,58.5124,58.4549,58.4878,39496.0
2021-01-20 14:10:00,71.15,71.24,71.12,71.18,34460.0,58.4796,58.5535,58.4549,58.5042,34460.0
2021-01-20 14:20:00,71.18,71.19,71.05,71.1,41023.0,58.5042,58.5124,58.3974,58.4385,41023.0
2021-01-20 14:30:00,71.07,71.26,71.06,71.21,51701.0,58.4138,58.57,58.4056,58.5289,51701.0
2021-01-20 14:40:00,71.2,71.27,71.18,71.22,53323.0,58.5207,58.5782,58.5042,58.5371,53323.0
2021-01-20 14:50:00,71.22,71.28,71.15,71.24,65983.0,58.5371,58.5864,58.4796,58.5535,65983.0
2021-01-20 15:00:00,71.23,71.38,71.22,71.32,47270.0,58.5453,58.6686,58.5371,58.6193,47270.0
2021-01-20 15:10:00,71.32,71.32,71.2,71.22,60327.0,58.6193,58.6193,58.5207,58.5371,60327.0
2021-01-20 15:20:00,71.22,71.3,71.17,71.3,52419.0,58.5371,58.6029,58.496,58.6029,52419.0
2021-01-20 15:30:00,71.3,71.63,71.3,71.62,62040.0,58.6029,58.8741,58.6029,58.8659,62040.0
2021-01-20 15:40:00,71.63,71.74,71.6,71.66,102064.0,58.8741,58.9645,58.8494,58.8987,102064.0
2021-01-20 15:50:00,71.63,71.66,71.56,71.58,212359.0,58.8741,58.8987,58.8166,58.833,212359.0
2021-01-21 09:30:00,71.36,71.55,70.97,71.0,137854.0,58.6522,58.8083,58.3316,58.3563,137854.0
2021-01-21 09:40:00,71.02,71.17,70.96,71.16,59702.0,58.3727,58.496,58.3234,58.4878,59702.0
2021-01-21 09:50:00,71.15,71.37,71.13,71.37,46251.0,58.4796,58.6604,58.4631,58.6604,46251.0
2021-01-21 10:00:00,71.39,71.68,71.33,71.61,46604.0,58.6768,58.9152,58.6275,58.8576,46604.0
2021-01-21 10:10:00,71.58,71.66,71.45,71.51,33721.0,58.833,58.8987,58.7261,58.7755,33721.0
2021-01-21 10:20:00,71.51,71.78,71.51,71.76,55809.0,58.7755,58.9974,58.7755,58.9809,55809.0
2021-01-21 10:30:00,71.74,71.82,71.7,71.77,67037.0,58.9645,59.0302,58.9316,58.9892,67037.0
2021-01-21 10:40:00,71.77,71.77,71.62,71.69,41652.0,58.9892,58.9892,58.8659,58.9234,41652.0
2021-01-21 10:50:00,71.71,71.73,71.59,71.62,35093.0,58.9398,58.9563,58.8412,58.8659,35093.0
2021-01-21 11:00:00,71.62,71.8,71.59,71.79,45294.0,58.8659,59.0138,58.8412,59.0056,45294.0
2021-01-21 11:10:00,71.79,71.81,71.7,71.74,57247.0,59.0056,59.022,58.9316,58.9645,57247.0
2021-01-21 11:20:00,71.75,71.77,71.59,71.61,52570.0,58.9727,58.9892,58.8412,58.8576,52570.0
2021-01-21 11:30:00,71.62,71.75,71.5,71.73,65505.0,58.8659,58.9727,58.7672,58.9563,65505.0
2021-01-21 11:40:00,71.72,71.79,71.68,71.75,53333.0,58.9481,59.0056,58.9152,58.9727,53333.0
2021-01-21 11:50:00,71.75,71.85,71.73,71.77,48418.0,58.9727,59.0549,58.9563,58.9892,48418.0
2021-01-21 12:00:00,71.76,71.78,71.67,71.76,34769.0,58.9809,58.9974,58.907,58.9809,34769.0
2021-01-21 12:10:00,71.76,71.89,71.75,71.81,24949.0,58.9809,59.0878,58.9727,59.022,24949.0
2021-01-21 12:20:00,71.81,71.87,71.79,71.81,19710.0,59.022,59.0713,59.0056,59.022,19710.0
2021-01-21 12:30:00,71.81,71.83,71.72,71.81,61061.0,59.022,59.0385,58.9481,59.022,61061.0
2021-01-21 12:40:00,71.82,71.89,71.75,71.84,28505.0,59.0302,59.0878,58.9727,59.0467,28505.0
2021-01-21 12:50:00,71.86,71.98,71.83,71.98,31218.0,59.0631,59.1618,59.0385,59.1618,31218.0
2021-01-21 13:00:00,71.98,71.99,71.83,71.84,30007.0,59.1618,59.17,59.0385,59.0467,30007.0
2021-01-21 13:10:00,71.84,71.9,71.79,71.89,46608.0,59.0467,59.096,59.0056,59.0878,46608.0
2021-01-21 13:20:00,71.89,71.9,71.84,71.87,27911.0,59.0878,59.096,59.0467,59.0713,27911.0
2021-01-21 13:30:00,71.88,71.89,71.81,71.88,38627.0,59.0796,59.0878,59.022,59.0796,38627.0
2021-01-21 13:40:00,71.88,71.92,71.84,71.9,33837.0,59.0796,59.1124,59.0467,59.096,33837.0
2021-01-21 13:50:00,71.89,72.02,71.88,72.01,33589.0,59.0878,59.1946,59.0796,59.1864,33589.0
2021-01-21 14:00:00,72.01,72.01,71.89,71.93,30807.0,59.1864,59.1864,59.0878,59.1207,30807.0
2021-01-21 14:10:00,71.91,72.03,71.91,72.0,57700.0,59.1042,59.2029,59.1042,59.1782,57700.0
2021-01-21 14:20:00,72.0,72.02,71.96,71.98,105744.0,59.1782,59.1946,59.1453,59.1618,105744.0
2021-01-21 14:30:00,71.98,72.02,71.89,71.9,82306.0,59.1618,59.1946,59.0878,59.096,82306.0
2021-01-21 14:40:00,71.91,71.92,71.84,71.84,43662.0,59.1042,59.1124,59.0467,59.0467,43662.0
2021-01-21 14:50:00,71.82,71.85,71.73,71.74,28916.0,59.0302,59.0549,58.9563,58.9645,28916.0
2021-01-21 15:00:00,71.74,71.86,71.73,71.86,101737.0,58.9645,59.0631,58.9563,59.0631,101737.0
2021-01-21 15:10:00,71.85,71.96,71.82,71.84,78865.0,59.0549,59.1453,59.0302,59.0467,78865.0
2021-01-21 15:20:00,71.83,71.91,71.82,71.87,35342.0,59.0385,59.1042,59.0302,59.0713,35342.0
2021-01-21 15:30:00,71.88,71.93,71.86,71.91,64287.0,59.0796,59.1207,59.0631,59.1042,64287.0
2021-01-21 15:40:00,71.91,71.98,71.89,71.94,58708.0,59.1042,59.1618,59.0878,59.1289,58708.0
2021-01-21 15:50:00,71.94,71.95,71.75,71.8,297606.0,59.1289,59.1371,58.9727,59.0138,297606.0
2021-01-22 09:30:00,71.35,71.52,71.21,71.4,98133.0,58.6439,58.7837,58.5289,58.685,98133.0
2021-01-22 09:40:00,71.4,71.93,71.4,71.67,59127.0,58.685,59.1207,58.685,58.907,59127.0
2021-01-22 09:50:00,71.66,71.81,71.59,71.59,73203.0,58.8987,59.022,58.8412,58.8412,73203.0
2021-01-22 10:00:00,71.58,71.77,71.58,71.7,78731.0,58.833,58.9892,58.833,58.9316,78731.0
2021-01-22 10:10:00,71.7,71.81,71.69,71.77,51346.0,58.9316,59.022,58.9234,58.9892,51346.0
2021-01-22 10:20:00,71.76,72.4,71.75,72.37,205128.0,58.9809,59.507,58.9727,59.4823,205128.0
2021-01-22 10:30:00,72.39,72.39,72.02,72.15,62873.0,59.4987,59.4987,59.1946,59.3015,62873.0
2021-01-22 10:40:00,72.14,72.22,71.93,71.96,54357.0,59.2933,59.359,59.1207,59.1453,54357.0
2021-01-22 10:50:00,71.96,72.13,71.93,72.06,71284.0,59.1453,59.285,59.1207,59.2275,71284.0
2021-01-22 11:00:00,72.04,72.35,72.04,72.31,68229.0,59.2111,59.4659,59.2111,59.433,68229.0
2021-01-22 11:10:00,72.3,72.33,71.87,71.99,74720.0,59.4248,59.4494,59.0713,59.17,74720.0
2021-01-22 11:20:00,71.98,72.19,71.95,72.09,53454.0,59.1618,59.3344,59.1371,59.2522,53454.0
2021-01-22 11:30:00,72.07,72.2,72.03,72.19,48800.0,59.2357,59.3426,59.2029,59.3344,48800.0
2021-01-22 11:40:00,72.18,72.27,72.13,72.27,33128.0,59.3261,59.4001,59.285,59.4001,33128.0
2021-01-22 11:50:00,72.28,72.36,72.21,72.32,48079.0,59.4083,59.4741,59.3508,59.4412,48079.0
2021-01-22 12:00:00,72.32,72.37,72.21,72.29,38243.0,59.4412,59.4823,59.3508,59.4166,38243.0
2021-01-22 12:10:00,72.29,72.36,72.21,72.27,33659.0,59.4166,59.4741,59.3508,59.4001,33659.0
2021-01-22 12:20:00,72.26,72.32,72.24,72.27,31693.0,59.3919,59.4412,59.3755,59.4001,31693.0
2021-01-22 12:30:00,72.28,72.35,72.23,72.26,53227.0,59.4083,59.4659,59.3672,59.3919,53227.0
2021-01-22 12:40:00,72.26,72.35,72.21,72.33,63163.0,59.3919,59.4659,59.3508,59.4494,63163.0
2021-01-22 12:50:00,72.33,72.36,72.28,72.36,40686.0,59.4494,59.4741,59.4083,59.4741,40686.0
2021-01-22 13:00:00,72.36,72.4,72.3,72.36,41160.0,59.4741,59.507,59.4248,59.4741,41160.0
2021-01-22 13:10:00,72.36,72.38,72.29,72.35,37738.0,59.4741,59.4905,59.4166,59.4659,37738.0
2021-01-22 13:20:00,72.35,72.47,72.35,72.45,20648.0,59.4659,59.5645,59.4659,59.5481,20648.0
2021-01-22 13:30:00,72.46,72.47,72.3,72.3,28590.0,59.5563,59.5645,59.4248,59.4248,28590.0
2021-01-22 13:40:00,72.3,72.35,72.29,72.33,37147.0,59.4248,59.4659,59.4166,59.4494,37147.0
2021-01-22 13:50:00,72.32,72.34,72.29,72.31,21323.0,59.4412,59.4576,59.4166,59.433,21323.0
2021-01-22 14:00:00,72.31,72.36,72.29,72.31,22363.0,59.433,59.4741,59.4166,59.433,22363.0
2021-01-22 14:10:00,72.31,72.35,72.28,72.33,34675.0,59.433,59.4659,59.4083,59.4494,34675.0
2021-01-22 14:20:00,72.33,72.39,72.29,72.31,36712.0,59.4494,59.4987,59.4166,59.433,36712.0
2021-01-22 14:30:00,72.32,72.42,72.32,72.4,47741.0,59.4412,59.5234,59.4412,59.507,47741.0
2021-01-22 14:40:00,72.4,72.42,72.34,72.41,36260.0,59.507,59.5234,59.4576,59.5152,36260.0
2021-01-22 14:50:00,72.41,72.44,72.36,72.4,52863.0,59.5152,59.5398,59.4741,59.507,52863.0
2021-01-22 15:00:00,72.4,72.48,72.39,72.4,28642.0,59.507,59.5727,59.4987,59.507,28642.0
2021-01-22 15:10:00,72.41,72.45,72.34,72.35,44477.0,59.5152,59.5481,59.4576,59.4659,44477.0
2021-01-22 15:20:00,72.35,72.39,72.27,72.34,38359.0,59.4659,59.4987,59.4001,59.4576,38359.0
2021-01-22 15:30:00,72.34,72.35,72.29,72.31,63724.0,59.4576,59.4659,59.4166,59.433,63724.0
2021-01-22 15:40:00,72.32,72.39,72.24,72.28,56321.0,59.4412,59.4987,59.3755,59.4083,56321.0
2021-01-22 15:50:00,72.27,72.48,72.26,72.26,214065.0,59.4001,59.5727,59.3919,59.3919,214065.0
2021-01-25 09:30:00,72.06,72.6,71.93,72.6,148929.0,59.2275,59.6713,59.1207,59.6713,148929.0
2021-01-25 09:40:00,72.59,72.64,72.36,72.36,37217.0,59.6631,59.7042,59.4741,59.4741,37217.0
2021-01-25 09:50:00,72.38,72.42,72.06,72.16,172137.0,59.4905,59.5234,59.2275,59.3097,172137.0
2021-01-25 10:00:00,72.17,72.28,71.99,72.06,235579.0,59.3179,59.4083,59.17,59.2275,235579.0
2021-01-25 10:10:00,72.06,72.36,71.98,72.35,105226.0,59.2275,59.4741,59.1618,59.4659,105226.0
2021-01-25 10:20:00,72.36,72.72,72.36,72.58,60357.0,59.4741,59.77,59.4741,59.6549,60357.0
2021-01-25 10:30:00,72.58,72.75,72.52,72.73,46324.0,59.6549,59.7946,59.6056,59.7782,46324.0
2021-01-25 10:40:00,72.76,72.96,72.69,72.93,40307.0,59.8029,59.9672,59.7453,59.9426,40307.0
2021-01-25 10:50:00,72.91,72.94,72.73,72.82,47467.0,59.9261,59.9508,59.7782,59.8522,47467.0
2021-01-25 11:00:00,72.82,73.25,72.75,73.0,80616.0,59.8522,60.2056,59.7946,60.0001,80616.0
2021-01-25 11:10:00,72.98,73.18,72.74,72.85,64678.0,59.9837,60.1481,59.7864,59.8768,64678.0
2021-01-25 11:20:00,72.84,73.11,72.8,72.88,54504.0,59.8686,60.0905,59.8357,59.9015,54504.0
2021-01-25 11:30:00,72.89,73.0,72.76,72.8,35864.0,59.9097,60.0001,59.8029,59.8357,35864.0
2021-01-25 11:40:00,72.8,73.09,72.69,73.09,42375.0,59.8357,60.0741,59.7453,60.0741,42375.0
2021-01-25 11:50:00,73.09,73.14,72.98,73.02,29216.0,60.0741,60.1152,59.9837,60.0166,29216.0
2021-01-25 12:00:00,73.03,73.06,72.88,72.93,25960.0,60.0248,60.0494,59.9015,59.9426,25960.0
2021-01-25 12:10:00,72.95,73.21,72.93,73.16,36017.0,59.959,60.1727,59.9426,60.1316,36017.0
2021-01-25 12:20:00,73.17,73.23,73.08,73.22,33748.0,60.1398,60.1892,60.0659,60.1809,33748.0
2021-01-25 12:30:00,73.23,73.35,73.12,73.33,39258.0,60.1892,60.2878,60.0987,60.2713,39258.0
2021-01-25 12:40:00,73.33,73.57,73.33,73.54,54498.0,60.2713,60.4686,60.2713,60.444,54498.0
2021-01-25 12:50:00,73.53,73.63,73.46,73.46,50614.0,60.4357,60.5179,60.3782,60.3782,50614.0
2021-01-25 13:00:00,73.47,73.54,73.41,73.47,66194.0,60.3864,60.444,60.3371,60.3864,66194.0
2021-01-25 13:10:00,73.46,73.52,73.41,73.41,49213.0,60.3782,60.4275,60.3371,60.3371,49213.0
2021-01-25 13:20:00,73.42,73.53,73.37,73.5,42801.0,60.3453,60.4357,60.3042,60.4111,42801.0
2021-01-25 13:30:00,73.5,73.58,73.46,73.56,48113.0,60.4111,60.4768,60.3782,60.4604,48113.0
2021-01-25 13:40:00,73.56,73.56,73.33,73.36,45801.0,60.4604,60.4604,60.2713,60.296,45801.0
2021-01-25 13:50:00,73.36,73.39,73.3,73.38,54882.0,60.296,60.3207,60.2467,60.3124,54882.0
2021-01-25 14:00:00,73.39,73.44,73.21,73.27,42634.0,60.3207,60.3618,60.1727,60.222,42634.0
2021-01-25 14:10:00,73.3,73.31,73.17,73.3,52361.0,60.2467,60.2549,60.1398,60.2467,52361.0
2021-01-25 14:20:00,73.29,73.31,73.16,73.29,77783.0,60.2385,60.2549,60.1316,60.2385,77783.0
2021-01-25 14:30:00,73.28,73.38,73.24,73.26,35211.0,60.2303,60.3124,60.1974,60.2138,35211.0
2021-01-25 14:40:00,73.25,73.28,73.18,73.23,53337.0,60.2056,60.2303,60.1481,60.1892,53337.0
2021-01-25 14:50:00,73.25,73.3,73.21,73.26,35190.0,60.2056,60.2467,60.1727,60.2138,35190.0
2021-01-25 15:00:00,73.26,73.35,73.24,73.25,36940.0,60.2138,60.2878,60.1974,60.2056,36940.0
2021-01-25 15:10:00,73.25,73.31,73.14,73.3,98858.0,60.2056,60.2549,60.1152,60.2467,98858.0
2021-01-25 15:20:00,73.29,73.48,73.29,73.44,48553.0,60.2385,60.3946,60.2385,60.3618,48553.0
2021-01-25 15:30:00,73.45,73.57,73.4,73.45,70445.0,60.37,60.4686,60.3289,60.37,70445.0
2021-01-25 15:40:00,73.44,73.58,73.37,73.58,108830.0,60.3618,60.4768,60.3042,60.4768,108830.0
2021-01-25 15:50:00,73.57,73.68,73.45,73.58,313510.0,60.4686,60.559,60.37,60.4768,313510.0
2021-01-26 09:30:00,73.92,73.92,73.1,73.25,111885.0,60.7563,60.7563,60.0823,60.2056,111885.0
2021-01-26 09:40:00,73.26,73.54,73.19,73.31,65535.0,60.2138,60.444,60.1563,60.2549,65535.0
2021-01-26 09:50:00,73.32,73.56,73.2,73.4,73921.0,60.2631,60.4604,60.1645,60.3289,73921.0
2021-01-26 10:00:00,73.4,73.55,73.38,73.43,118667.0,60.3289,60.4522,60.3124,60.3535,118667.0
2021-01-26 10:10:00,73.43,73.57,73.4,73.55,129572.0,60.3535,60.4686,60.3289,60.4522,129572.0
2021-01-26 10:20:00,73.55,73.61,73.45,73.61,75974.0,60.4522,60.5015,60.37,60.5015,75974.0
2021-01-26 10:30:00,73.62,73.63,73.26,73.45,103155.0,60.5097,60.5179,60.2138,60.37,103155.0
2021-01-26 10:40:00,73.45,73.53,73.37,73.38,51910.0,60.37,60.4357,60.3042,60.3124,51910.0
2021-01-26 10:50:00,73.38,73.39,73.07,73.07,39176.0,60.3124,60.3207,60.0576,60.0576,39176.0
2021-01-26 11:00:00,73.06,73.42,73.04,73.4,40083.0,60.0494,60.3453,60.033,60.3289,40083.0
2021-01-26 11:10:00,73.42,73.46,73.23,73.29,36834.0,60.3453,60.3782,60.1892,60.2385,36834.0
2021-01-26 11:20:00,73.31,73.54,73.3,73.51,30202.0,60.2549,60.444,60.2467,60.4193,30202.0
2021-01-26 11:30:00,73.5,73.5,73.34,73.38,25639.0,60.4111,60.4111,60.2796,60.3124,25639.0
2021-01-26 11:40:00,73.39,73.55,73.39,73.54,21761.0,60.3207,60.4522,60.3207,60.444,21761.0
2021-01-26 11:50:00,73.53,73.56,73.45,73.48,28890.0,60.4357,60.4604,60.37,60.3946,28890.0
2021-01-26 12:00:00,73.47,73.56,73.43,73.54,73805.0,60.3864,60.4604,60.3535,60.444,73805.0
2021-01-26 12:10:00,73.55,73.57,73.39,73.47,45176.0,60.4522,60.4686,60.3207,60.3864,45176.0
2021-01-26 12:20:00,73.47,73.6,73.43,73.43,38330.0,60.3864,60.4933,60.3535,60.3535,38330.0
2021-01-26 12:30:00,73.41,73.47,73.35,73.4,31457.0,60.3371,60.3864,60.2878,60.3289,31457.0
2021-01-26 12:40:00,73.41,73.59,73.38,73.58,52180.0,60.3371,60.485,60.3124,60.4768,52180.0
2021-01-26 12:50:00,73.56,73.63,73.45,73.58,40162.0,60.4604,60.5179,60.37,60.4768,40162.0
2021-01-26 13:00:00,73.6,73.65,73.53,73.56,64855.0,60.4933,60.5344,60.4357,60.4604,64855.0
2021-01-26 13:10:00,73.55,73.65,73.53,73.55,29409.0,60.4522,60.5344,60.4357,60.4522,29409.0
2021-01-26 13:20:00,73.55,73.64,73.54,73.64,23171.0,60.4522,60.5261,60.444,60.5261,23171.0
2021-01-26 13:30:00,73.64,73.77,73.58,73.76,40983.0,60.5261,60.633,60.4768,60.6248,40983.0
2021-01-26 13:40:00,73.76,73.85,73.73,73.83,42492.0,60.6248,60.6987,60.6001,60.6823,42492.0
2021-01-26 13:50:00,73.83,73.87,73.68,73.81,44537.0,60.6823,60.7152,60.559,60.6659,44537.0
2021-01-26 14:00:00,73.8,73.88,73.72,73.74,45546.0,60.6576,60.7234,60.5919,60.6083,45546.0
2021-01-26 14:10:00,73.75,73.77,73.66,73.75,27474.0,60.6166,60.633,60.5426,60.6166,27474.0
2021-01-26 14:20:00,73.76,73.78,73.69,73.74,32502.0,60.6248,60.6412,60.5672,60.6083,32502.0
2021-01-26 14:30:00,73.72,73.72,73.59,73.6,34678.0,60.5919,60.5919,60.485,60.4933,34678.0
2021-01-26 14:40:00,73.61,73.64,73.57,73.63,24473.0,60.5015,60.5261,60.4686,60.5179,24473.0
2021-01-26 14:50:00,73.64,73.81,73.63,73.81,35358.0,60.5261,60.6659,60.5179,60.6659,35358.0
2021-01-26 15:00:00,73.8,73.88,73.72,73.81,94302.0,60.6576,60.7234,60.5919,60.6659,94302.0
2021-01-26 15:10:00,73.82,73.89,73.76,73.83,47235.0,60.6741,60.7316,60.6248,60.6823,47235.0
2021-01-26 15:20:00,73.83,73.87,73.76,73.8,72323.0,60.6823,60.7152,60.6248,60.6576,72323.0
2021-01-26 15:30:00,73.82,73.98,73.81,73.83,85727.0,60.6741,60.8056,60.6659,60.6823,85727.0
2021-01-26 15:40:00,73.82,73.84,73.67,73.71,126676.0,60.6741,60.6905,60.5508,60.5837,126676.0
2021-01-26 15:50:00,73.72,73.76,73.59,73.63,212659.0,60.5919,60.6248,60.485,60.5179,212659.0
2021-01-27 09:30:00,73.25,73.92,73.06,73.86,104445.0,60.2056,60.7563,60.0494,60.707,104445.0
2021-01-27 09:40:00,73.87,73.91,73.51,73.6,68235.0,60.7152,60.7481,60.4193,60.4933,68235.0
2021-01-27 09:50:00,73.56,73.96,73.51,73.59,112794.0,60.4604,60.7892,60.4193,60.485,112794.0
2021-01-27 10:00:00,73.59,73.9,73.33,73.43,83362.0,60.485,60.7398,60.2713,60.3535,83362.0
2021-01-27 10:10:00,73.44,73.54,73.11,73.18,94051.0,60.3618,60.444,60.0905,60.1481,94051.0
2021-01-27 10:20:00,73.22,73.5,73.17,73.49,78738.0,60.1809,60.4111,60.1398,60.4029,78738.0
2021-01-27 10:30:00,73.45,73.61,73.25,73.5,54513.0,60.37,60.5015,60.2056,60.4111,54513.0
2021-01-27 10:40:00,73.48,73.82,73.48,73.69,50958.0,60.3946,60.6741,60.3946,60.5672,50958.0
2021-01-27 10:50:00,73.67,73.88,73.59,73.69,45551.0,60.5508,60.7234,60.485,60.5672,45551.0
2021-01-27 11:00:00,73.71,73.77,73.49,73.64,90046.0,60.5837,60.633,60.4029,60.5261,90046.0
2021-01-27 11:10:00,73.64,73.8,73.58,73.78,71216.0,60.5261,60.6576,60.4768,60.6412,71216.0
2021-01-27 11:20:00,73.79,73.96,73.79,73.91,54544.0,60.6494,60.7892,60.6494,60.7481,54544.0
2021-01-27 11:30:00,73.91,74.18,73.83,74.16,96167.0,60.7481,60.97,60.6823,60.9535,96167.0
2021-01-27 11:40:00,74.18,74.44,73.91,73.96,122272.0,60.97,61.1837,60.7481,60.7892,122272.0
2021-01-27 11:50:00,74.0,74.03,73.72,73.77,70673.0,60.822,60.8467,60.5919,60.633,70673.0
2021-01-27 12:00:00,73.78,74.02,73.7,74.01,54115.0,60.6412,60.8385,60.5755,60.8303,54115.0
2021-01-27 12:10:00,74.0,74.01,73.78,73.89,80016.0,60.822,60.8303,60.6412,60.7316,80016.0
2021-01-27 12:20:00,73.88,74.12,73.86,74.1,54011.0,60.7234,60.9207,60.707,60.9042,54011.0
2021-01-27 12:30:00,74.09,74.19,73.97,74.0,44004.0,60.896,60.9782,60.7974,60.822,44004.0
2021-01-27 12:40:00,74.0,74.18,73.93,74.11,33415.0,60.822,60.97,60.7645,60.9124,33415.0
2021-01-27 12:50:00,74.1,74.26,74.08,74.24,40151.0,60.9042,61.0357,60.8878,61.0193,40151.0
2021-01-27 13:00:00,74.25,74.28,74.06,74.17,40945.0,61.0275,61.0522,60.8713,60.9618,40945.0
2021-01-27 13:10:00,74.17,74.19,74.03,74.05,33214.0,60.9618,60.9782,60.8467,60.8631,33214.0
2021-01-27 13:20:00,74.05,74.12,73.93,74.1,50785.0,60.8631,60.9207,60.7645,60.9042,50785.0
2021-01-27 13:30:00,74.09,74.1,73.87,73.91,28047.0,60.896,60.9042,60.7152,60.7481,28047.0
2021-01-27 13:40:00,73.91,73.95,73.67,73.7,37305.0,60.7481,60.7809,60.5508,60.5755,37305.0
2021-01-27 13:50:00,73.68,73.7,73.54,73.6,41033.0,60.559,60.5755,60.444,60.4933,41033.0
2021-01-27 14:00:00,73.58,73.74,73.45,73.63,46830.0,60.4768,60.6083,60.37,60.5179,46830.0
2021-01-27 14:10:00,73.7,73.77,73.58,73.58,44304.0,60.5755,60.633,60.4768,60.4768,44304.0
2021-01-27 14:20:00,73.58,73.63,73.52,73.55,34263.0,60.4768,60.5179,60.4275,60.4522,34263.0
2021-01-27 14:30:00,73.57,73.58,73.24,73.34,49495.0,60.4686,60.4768,60.1974,60.2796,49495.0
2021-01-27 14:40:00,73.34,73.5,73.13,73.19,53301.0,60.2796,60.4111,60.107,60.1563,53301.0
2021-01-27 14:50:00,73.2,73.3,73.08,73.22,64570.0,60.1645,60.2467,60.0659,60.1809,64570.0
2021-01-27 15:00:00,73.22,73.3,73.11,73.13,45566.0,60.1809,60.2467,60.0905,60.107,45566.0
2021-01-27 15:10:00,73.1,73.46,73.1,73.3,64544.0,60.0823,60.3782,60.0823,60.2467,64544.0
2021-01-27 15:20:00,73.28,73.3,73.08,73.13,92791.0,60.2303,60.2467,60.0659,60.107,92791.0
2021-01-27 15:30:00,73.13,73.14,72.78,72.88,118434.0,60.107,60.1152,59.8193,59.9015,118434.0
2021-01-27 15:40:00,72.87,73.01,72.79,72.98,128815.0,59.8933,60.0083,59.8275,59.9837,128815.0
2021-01-27 15:50:00,72.97,73.22,72.9,73.13,327190.0,59.9755,60.1809,59.9179,60.107,327190.0
2021-01-28 09:30:00,73.14,73.22,72.79,72.83,95833.0,60.1152,60.1809,59.8275,59.8604,95833.0
2021-01-28 09:40:00,72.85,73.38,72.79,73.19,36704.0,59.8768,60.3124,59.8275,60.1563,36704.0
2021-01-28 09:50:00,73.12,73.55,73.12,73.44,48321.0,60.0987,60.4522,60.0987,60.3618,48321.0
2021-01-28 10:00:00,73.42,73.81,73.37,73.64,70832.0,60.3453,60.6659,60.3042,60.5261,70832.0
2021-01-28 10:10:00,73.62,74.05,73.57,74.05,67978.0,60.5097,60.8631,60.4686,60.8631,67978.0
2021-01-28 10:20:00,74.01,74.3,73.9,73.98,66714.0,60.8303,61.0686,60.7398,60.8056,66714.0
2021-01-28 10:30:00,73.98,74.2,73.75,73.8,46217.0,60.8056,60.9864,60.6166,60.6576,46217.0
2021-01-28 10:40:00,73.78,74.19,73.72,73.95,71059.0,60.6412,60.9782,60.5919,60.7809,71059.0
2021-01-28 10:50:00,73.94,74.11,73.88,73.91,53813.0,60.7727,60.9124,60.7234,60.7481,53813.0
2021-01-28 11:00:00,73.91,74.04,73.82,73.98,37734.0,60.7481,60.8549,60.6741,60.8056,37734.0
2021-01-28 11:10:00,73.98,74.22,73.9,74.07,42564.0,60.8056,61.0029,60.7398,60.8796,42564.0
2021-01-28 11:20:00,74.07,74.16,73.94,74.08,37414.0,60.8796,60.9535,60.7727,60.8878,37414.0
2021-01-28 11:30:00,74.07,74.08,73.65,73.73,82212.0,60.8796,60.8878,60.5344,60.6001,82212.0
2021-01-28 11:40:00,73.74,73.84,73.7,73.73,25100.0,60.6083,60.6905,60.5755,60.6001,25100.0
2021-01-28 11:50:00,73.73,73.75,73.52,73.53,37047.0,60.6001,60.6166,60.4275,60.4357,37047.0
2021-01-28 12:00:00,73.54,73.84,73.54,73.79,32499.0,60.444,60.6905,60.444,60.6494,32499.0
2021-01-28 12:10:00,73.78,73.89,73.6,73.64,31514.0,60.6412,60.7316,60.4933,60.5261,31514.0
2021-01-28 12:20:00,73.62,73.69,73.51,73.68,23955.0,60.5097,60.5672,60.4193,60.559,23955.0
2021-01-28 12:30:00,73.66,73.73,73.54,73.56,29572.0,60.5426,60.6001,60.444,60.4604,29572.0
2021-01-28 12:40:00,73.55,73.56,73.29,73.29,28793.0,60.4522,60.4604,60.2385,60.2385,28793.0
2021-01-28 12:50:00,73.29,73.35,73.27,73.31,21012.0,60.2385,60.2878,60.222,60.2549,21012.0
2021-01-28 13:00:00,73.31,73.56,73.27,73.51,32196.0,60.2549,60.4604,60.222,60.4193,32196.0
2021-01-28 13:10:00,73.54,73.61,73.41,73.41,25139.0,60.444,60.5015,60.3371,60.3371,25139.0
2021-01-28 13:20:00,73.41,73.45,73.32,73.36,28059.0,60.3371,60.37,60.2631,60.296,28059.0
2021-01-28 13:30:00,73.38,73.55,73.38,73.41,187440.0,60.3124,60.4522,60.3124,60.3371,187440.0
2021-01-28 13:40:00,73.39,73.48,73.34,73.37,23134.0,60.3207,60.3946,60.2796,60.3042,23134.0
2021-01-28 13:50:00,73.36,73.42,73.31,73.41,20022.0,60.296,60.3453,60.2549,60.3371,20022.0
2021-01-28 14:00:00,73.41,73.53,73.37,73.48,50147.0,60.3371,60.4357,60.3042,60.3946,50147.0
2021-01-28 14:10:00,73.49,73.49,73.22,73.22,32152.0,60.4029,60.4029,60.1809,60.1809,32152.0
2021-01-28 14:20:00,73.24,73.28,73.04,73.13,39874.0,60.1974,60.2303,60.033,60.107,39874.0
2021-01-28 14:30:00,73.17,73.27,73.14,73.21,33498.0,60.1398,60.222,60.1152,60.1727,33498.0
2021-01-28 14:40:00,73.23,73.23,73.08,73.15,30585.0,60.1892,60.1892,60.0659,60.1234,30585.0
2021-01-28 14:50:00,73.15,73.23,73.08,73.1,32526.0,60.1234,60.1892,60.0659,60.0823,32526.0
2021-01-28 15:00:00,73.09,73.14,73.03,73.12,31069.0,60.0741,60.1152,60.0248,60.0987,31069.0
2021-01-28 15:10:00,73.11,73.11,72.79,72.88,40902.0,60.0905,60.0905,59.8275,59.9015,40902.0
2021-01-28 15:20:00,72.89,72.94,72.82,72.89,36263.0,59.9097,59.9508,59.8522,59.9097,36263.0
2021-01-28 15:30:00,72.89,72.93,72.69,72.84,65335.0,59.9097,59.9426,59.7453,59.8686,65335.0
2021-01-28 15:40:00,72.84,73.01,72.77,72.93,74463.0,59.8686,60.0083,59.8111,59.9426,74463.0
2021-01-28 15:50:00,72.86,72.96,72.65,72.67,214031.0,59.885,59.9672,59.7124,59.7289,214031.0
2021-01-29 09:30:00,72.42,72.5,71.8,72.3,137991.0,59.5234,59.5892,59.0138,59.4248,137991.0
2021-01-29 09:40:00,72.23,72.76,72.06,72.63,64032.0,59.3672,59.8029,59.2275,59.696,64032.0
2021-01-29 09:50:00,72.57,72.83,72.49,72.64,37905.0,59.6467,59.8604,59.5809,59.7042,37905.0
2021-01-29 10:00:00,72.68,73.01,72.55,72.98,42278.0,59.7371,60.0083,59.6303,59.9837,42278.0
2021-01-29 10:10:00,72.95,73.02,72.72,72.81,26263.0,59.959,60.0166,59.77,59.8439,26263.0
2021-01-29 10:20:00,72.79,73.19,72.78,73.09,56858.0,59.8275,60.1563,59.8193,60.0741,56858.0
2021-01-29 10:30:00,73.12,73.38,73.06,73.34,32494.0,60.0987,60.3124,60.0494,60.2796,32494.0
2021-01-29 10:40:00,73.31,73.49,73.2,73.48,38680.0,60.2549,60.4029,60.1645,60.3946,38680.0
2021-01-29 10:50:00,73.47,73.58,73.37,73.45,51760.0,60.3864,60.4768,60.3042,60.37,51760.0
2021-01-29 11:00:00,73.45,73.48,73.11,73.17,29605.0,60.37,60.3946,60.0905,60.1398,29605.0
2021-01-29 11:10:00,73.15,73.25,73.02,73.12,46086.0,60.1234,60.2056,60.0166,60.0987,46086.0
2021-01-29 11:20:00,73.14,73.43,73.07,73.09,71349.0,60.1152,60.3535,60.0576,60.0741,71349.0
2021-01-29 11:30:00,73.07,73.16,72.82,72.86,41386.0,60.0576,60.1316,59.8522,59.885,41386.0
2021-01-29 11:40:00,72.86,72.99,72.82,72.83,25164.0,59.885,59.9919,59.8522,59.8604,25164.0
2021-01-29 11:50:00,72.81,72.83,72.6,72.6,26789.0,59.8439,59.8604,59.6713,59.6713,26789.0
2021-01-29 12:00:00,72.59,72.7,72.55,72.66,30899.0,59.6631,59.7535,59.6303,59.7207,30899.0
2021-01-29 12:10:00,72.64,72.65,72.45,72.51,41989.0,59.7042,59.7124,59.5481,59.5974,41989.0
2021-01-29 12:20:00,72.52,72.82,72.49,72.77,38188.0,59.6056,59.8522,59.5809,59.8111,38188.0
2021-01-29 12:30:00,72.76,72.8,72.68,72.75,37097.0,59.8029,59.8357,59.7371,59.7946,37097.0
2021-01-29 12:40:00,72.76,72.96,72.64,72.64,41851.0,59.8029,59.9672,59.7042,59.7042,41851.0
2021-01-29 12:50:00,72.66,72.89,72.66,72.7,35196.0,59.7207,59.9097,59.7207,59.7535,35196.0
2021-01-29 13:00:00,72.69,72.79,72.56,72.61,25226.0,59.7453,59.8275,59.6385,59.6796,25226.0
2021-01-29 13:10:00,72.61,72.66,72.41,72.48,31333.0,59.6796,59.7207,59.5152,59.5727,31333.0
2021-01-29 13:20:00,72.49,72.83,72.49,72.83,38045.0,59.5809,59.8604,59.5809,59.8604,38045.0
2021-01-29 13:30:00,72.83,72.89,72.75,72.76,28347.0,59.8604,59.9097,59.7946,59.8029,28347.0
2021-01-29 13:40:00,72.75,72.83,72.66,72.67,48193.0,59.7946,59.8604,59.7207,59.7289,48193.0
2021-01-29 13:50:00,72.68,72.79,72.65,72.69,26873.0,59.7371,59.8275,59.7124,59.7453,26873.0
2021-01-29 14:00:00,72.69,73.05,72.68,72.98,104718.0,59.7453,60.0412,59.7371,59.9837,104718.0
2021-01-29 14:10:00,72.97,73.02,72.89,73.02,32985.0,59.9755,60.0166,59.9097,60.0166,32985.0
2021-01-29 14:20:00,73.04,73.17,72.94,73.09,46075.0,60.033,60.1398,59.9508,60.0741,46075.0
2021-01-29 14:30:00,73.1,73.16,73.02,73.1,38312.0,60.0823,60.1316,60.0166,60.0823,38312.0
2021-01-29 14:40:00,73.1,73.25,72.98,73.24,47686.0,60.0823,60.2056,59.9837,60.1974,47686.0
2021-01-29 14:50:00,73.25,73.32,73.1,73.19,45070.0,60.2056,60.2631,60.0823,60.1563,45070.0
2021-01-29 15:00:00,73.19,73.4,73.19,73.34,42650.0,60.1563,60.3289,60.1563,60.2796,42650.0
2021-01-29 15:10:00,73.35,73.46,73.17,73.17,58961.0,60.2878,60.3782,60.1398,60.1398,58961.0
2021-01-29 15:20:00,73.2,73.3,73.11,73.15,42398.0,60.1645,60.2467,60.0905,60.1234,42398.0
2021-01-29 15:30:00,73.15,73.23,72.98,72.98,80663.0,60.1234,60.1892,59.9837,59.9837,80663.0
2021-01-29 15:40:00,72.98,72.99,72.74,72.84,98545.0,59.9837,59.9919,59.7864,59.8686,98545.0
2021-01-29 15:50:00,72.84,73.28,72.83,72.86,324709.0,59.8686,60.2303,59.8604,59.885,324709.0
2021-02-01 09:30:00,73.15,73.35,72.71,72.84,124959.0,60.1234,60.2878,59.7618,59.8686,124959.0
2021-02-01 09:40:00,72.84,72.98,72.45,72.72,85139.0,59.8686,59.9837,59.5481,59.77,85139.0
2021-02-01 09:50:00,72.73,72.95,72.49,72.95,164465.0,59.7782,59.959,59.5809,59.959,164465.0
2021-02-01 10:00:00,72.91,73.0,72.6,72.86,46510.0,59.9261,60.0001,59.6713,59.885,46510.0
2021-02-01 10:10:00,72.86,73.03,72.65,73.02,20830.0,59.885,60.0248,59.7124,60.0166,20830.0
2021-02-01 10:20:00,73.03,73.13,72.77,72.77,30070.0,60.0248,60.107,59.8111,59.8111,30070.0
2021-02-01 10:30:00,72.79,73.06,72.79,73.0,55133.0,59.8275,60.0494,59.8275,60.0001,55133.0
2021-02-01 10:40:00,73.03,73.31,73.03,73.24,28840.0,60.0248,60.2549,60.0248,60.1974,28840.0
2021-02-01 10:50:00,73.26,73.46,73.23,73.3,41707.0,60.2138,60.3782,60.1892,60.2467,41707.0
2021-02-01 11:00:00,73.29,73.56,73.29,73.36,31147.0,60.2385,60.4604,60.2385,60.296,31147.0
2021-02-01 11:10:00,73.35,73.53,73.34,73.49,47974.0,60.2878,60.4357,60.2796,60.4029,47974.0
2021-02-01 11:20:00,73.49,73.5,73.32,73.37,26824.0,60.4029,60.4111,60.2631,60.3042,26824.0
2021-02-01 11:30:00,73.38,73.46,73.33,73.38,25006.0,60.3124,60.3782,60.2713,60.3124,25006.0
2021-02-01 11:40:00,73.38,73.59,73.38,73.47,64691.0,60.3124,60.485,60.3124,60.3864,64691.0
2021-02-01 11:50:00,73.48,73.54,73.4,73.46,37334.0,60.3946,60.444,60.3289,60.3782,37334.0
2021-02-01 12:00:00,73.45,73.51,73.26,73.27,23471.0,60.37,60.4193,60.2138,60.222,23471.0
2021-02-01 12:10:00,73.28,73.47,73.27,73.42,23491.0,60.2303,60.3864,60.222,60.3453,23491.0
2021-02-01 12:20:00,73.42,73.47,73.33,73.37,35555.0,60.3453,60.3864,60.2713,60.3042,35555.0
2021-02-01 12:30:00,73.38,73.4,73.31,73.34,26538.0,60.3124,60.3289,60.2549,60.2796,26538.0
2021-02-01 12:40:00,73.34,73.36,73.12,73.2,37244.0,60.2796,60.296,60.0987,60.1645,37244.0
2021-02-01 12:50:00,73.2,73.27,73.16,73.22,17635.0,60.1645,60.222,60.1316,60.1809,17635.0
2021-02-01 13:00:00,73.22,73.28,73.16,73.2,30621.0,60.1809,60.2303,60.1316,60.1645,30621.0
2021-02-01 13:10:00,73.19,73.25,73.13,73.22,22781.0,60.1563,60.2056,60.107,60.1809,22781.0
2021-02-01 13:20:00,73.21,73.21,73.05,73.09,24505.0,60.1727,60.1727,60.0412,60.0741,24505.0
2021-02-01 13:30:00,73.11,73.23,73.08,73.11,197287.0,60.0905,60.1892,60.0659,60.0905,197287.0
2021-02-01 13:40:00,73.11,73.18,73.1,73.17,47237.0,60.0905,60.1481,60.0823,60.1398,47237.0
2021-02-01 13:50:00,73.17,73.2,73.09,73.14,43469.0,60.1398,60.1645,60.0741,60.1152,43469.0
2021-02-01 14:00:00,73.13,73.22,73.06,73.19,70468.0,60.107,60.1809,60.0494,60.1563,70468.0
2021-02-01 14:10:00,73.19,73.29,73.17,73.23,33425.0,60.1563,60.2385,60.1398,60.1892,33425.0
2021-02-01 14:20:00,73.22,73.25,73.17,73.22,21780.0,60.1809,60.2056,60.1398,60.1809,21780.0
2021-02-01 14:30:00,73.22,73.39,73.21,73.37,46083.0,60.1809,60.3207,60.1727,60.3042,46083.0
2021-02-01 14:40:00,73.38,73.38,73.31,73.31,25044.0,60.3124,60.3124,60.2549,60.2549,25044.0
2021-02-01 14:50:00,73.31,73.33,73.22,73.25,29454.0,60.2549,60.2713,60.1809,60.2056,29454.0
2021-02-01 15:00:00,73.27,73.29,73.17,73.18,40623.0,60.222,60.2385,60.1398,60.1481,40623.0
2021-02-01 15:10:00,73.15,73.15,72.82,72.82,200653.0,60.1234,60.1234,59.8522,59.8522,200653.0
2021-02-01 15:20:00,72.81,73.04,72.69,72.7,64522.0,59.8439,60.033,59.7453,59.7535,64522.0
2021-02-01 15:30:00,72.68,72.87,72.65,72.79,75388.0,59.7371,59.8933,59.7124,59.8275,75388.0
2021-02-01 15:40:00,72.78,72.87,72.68,72.69,60584.0,59.8193,59.8933,59.7371,59.7453,60584.0
2021-02-01 15:50:00,72.68,72.83,72.66,72.68,232905.0,59.7371,59.8604,59.7207,59.7371,232905.0
2021-02-02 09:30:00,72.67,72.74,72.13,72.6,69846.0,59.7289,59.7864,59.285,59.6713,69846.0
2021-02-02 09:40:00,72.59,72.78,72.37,72.64,53817.0,59.6631,59.8193,59.4823,59.7042,53817.0
2021-02-02 09:50:00,72.64,72.99,72.58,72.9,58941.0,59.7042,59.9919,59.6549,59.9179,58941.0
2021-02-02 10:00:00,72.88,73.2,72.84,73.01,36929.0,59.9015,60.1645,59.8686,60.0083,36929.0
2021-02-02 10:10:00,73.0,73.13,72.97,73.08,53957.0,60.0001,60.107,59.9755,60.0659,53957.0
2021-02-02 10:20:00,73.08,73.2,72.94,72.95,60585.0,60.0659,60.1645,59.9508,59.959,60585.0
2021-02-02 10:30:00,72.94,73.01,72.7,72.72,100449.0,59.9508,60.0083,59.7535,59.77,100449.0
2021-02-02 10:40:00,72.71,72.85,72.63,72.81,61892.0,59.7618,59.8768,59.696,59.8439,61892.0
2021-02-02 10:50:00,72.82,72.97,72.78,72.95,84415.0,59.8522,59.9755,59.8193,59.959,84415.0
2021-02-02 11:00:00,72.95,73.25,72.94,73.17,62185.0,59.959,60.2056,59.9508,60.1398,62185.0
2021-02-02 11:10:00,73.16,73.3,73.16,73.25,98100.0,60.1316,60.2467,60.1316,60.2056,98100.0
2021-02-02 11:20:00,73.25,73.4,73.23,73.35,45239.0,60.2056,60.3289,60.1892,60.2878,45239.0
2021-02-02 11:30:00,73.36,73.47,73.17,73.44,47957.0,60.296,60.3864,60.1398,60.3618,47957.0
2021-02-02 11:40:00,73.44,73.7,73.42,73.56,49700.0,60.3618,60.5755,60.3453,60.4604,49700.0
2021-02-02 11:50:00,73.57,73.63,73.45,73.48,35403.0,60.4686,60.5179,60.37,60.3946,35403.0
2021-02-02 12:00:00,73.48,73.6,73.46,73.48,31269.0,60.3946,60.4933,60.3782,60.3946,31269.0
2021-02-02 12:10:00,73.47,73.51,73.33,73.35,30352.0,60.3864,60.4193,60.2713,60.2878,30352.0
2021-02-02 12:20:00,73.35,73.35,73.09,73.11,61194.0,60.2878,60.2878,60.0741,60.0905,61194.0
2021-02-02 12:30:00,73.11,73.28,73.1,73.19,75370.0,60.0905,60.2303,60.0823,60.1563,75370.0
2021-02-02 12:40:00,73.19,73.24,73.07,73.19,37389.0,60.1563,60.1974,60.0576,60.1563,37389.0
2021-02-02 12:50:00,73.19,73.33,73.19,73.33,34847.0,60.1563,60.2713,60.1563,60.2713,34847.0
2021-02-02 13:00:00,73.33,73.37,73.3,73.34,28203.0,60.2713,60.3042,60.2467,60.2796,28203.0
2021-02-02 13:10:00,73.33,73.33,73.12,73.2,28945.0,60.2713,60.2713,60.0987,60.1645,28945.0
2021-02-02 13:20:00,73.2,73.22,73.12,73.14,31695.0,60.1645,60.1809,60.0987,60.1152,31695.0
2021-02-02 13:30:00,73.14,73.22,73.11,73.13,43902.0,60.1152,60.1809,60.0905,60.107,43902.0
2021-02-02 13:40:00,73.14,73.16,73.04,73.1,23772.0,60.1152,60.1316,60.033,60.0823,23772.0
2021-02-02 13:50:00,73.09,73.24,73.06,73.21,68912.0,60.0741,60.1974,60.0494,60.1727,68912.0
2021-02-02 14:00:00,73.22,73.3,73.2,73.22,59096.0,60.1809,60.2467,60.1645,60.1809,59096.0
2021-02-02 14:10:00,73.22,73.25,73.09,73.11,44420.0,60.1809,60.2056,60.0741,60.0905,44420.0
2021-02-02 14:20:00,73.11,73.12,72.91,73.01,41186.0,60.0905,60.0987,59.9261,60.0083,41186.0
2021-02-02 14:30:00,73.01,73.21,73.0,73.2,44501.0,60.0083,60.1727,60.0001,60.1645,44501.0
2021-02-02 14:40:00,73.2,73.2,72.95,72.98,36078.0,60.1645,60.1645,59.959,59.9837,36078.0
2021-02-02 14:50:00,72.98,72.98,72.85,72.91,54522.0,59.9837,59.9837,59.8768,59.9261,54522.0
2021-02-02 15:00:00,72.92,72.97,72.87,72.92,50916.0,59.9344,59.9755,59.8933,59.9344,50916.0
2021-02-02 15:10:00,72.92,72.92,72.69,72.76,54156.0,59.9344,59.9344,59.7453,59.8029,54156.0
2021-02-02 15:20:00,72.75,72.8,72.65,72.72,48780.0,59.7946,59.8357,59.7124,59.77,48780.0
2021-02-02 15:30:00,72.72,72.75,72.55,72.7,77507.0,59.77,59.7946,59.6303,59.7535,77507.0
2021-02-02 15:40:00,72.71,72.85,72.53,72.56,99545.0,59.7618,59.8768,59.6138,59.6385,99545.0
2021-02-02 15:50:00,72.58,72.8,72.5,72.75,534733.0,59.6549,59.8357,59.5892,59.7946,534733.0
2021-02-03 09:30:00,72.5,72.95,72.41,72.84,93291.0,59.5892,59.959,59.5152,59.8686,93291.0
2021-02-03 09:40:00,72.81,72.96,72.62,72.91,49931.0,59.8439,59.9672,59.6878,59.9261,49931.0
2021-02-03 09:50:00,72.91,72.97,72.61,72.67,43082.0,59.9261,59.9755,59.6796,59.7289,43082.0
2021-02-03 10:00:00,72.69,72.9,72.61,72.74,36744.0,59.7453,59.9179,59.6796,59.7864,36744.0
2021-02-03 10:10:00,72.73,72.73,72.54,72.64,105832.0,59.7782,59.7782,59.622,59.7042,105832.0
2021-02-03 10:20:00,72.63,72.84,72.61,72.77,52076.0,59.696,59.8686,59.6796,59.8111,52076.0
2021-02-03 10:30:00,72.79,72.95,72.68,72.69,51123.0,59.8275,59.959,59.7371,59.7453,51123.0
2021-02-03 10:40:00,72.66,72.8,72.63,72.8,77870.0,59.7207,59.8357,59.696,59.8357,77870.0
2021-02-03 10:50:00,72.81,72.88,72.67,72.84,294308.0,59.8439,59.9015,59.7289,59.8686,294308.0
2021-02-03 11:00:00,72.82,72.82,72.65,72.72,77740.0,59.8522,59.8522,59.7124,59.77,77740.0
2021-02-03 11:10:00,72.71,72.83,72.68,72.75,44615.0,59.7618,59.8604,59.7371,59.7946,44615.0
2021-02-03 11:20:00,72.76,72.94,72.76,72.89,25223.0,59.8029,59.9508,59.8029,59.9097,25223.0
2021-02-03 11:30:00,72.89,72.96,72.86,72.92,23335.0,59.9097,59.9672,59.885,59.9344,23335.0
2021-02-03 11:40:00,72.9,72.97,72.84,72.85,25646.0,59.9179,59.9755,59.8686,59.8768,25646.0
2021-02-03 11:50:00,72.85,72.85,72.69,72.77,46375.0,59.8768,59.8768,59.7453,59.8111,46375.0
2021-02-03 12:00:00,72.77,72.79,72.69,72.72,39213.0,59.8111,59.8275,59.7453,59.77,39213.0
2021-02-03 12:10:00,72.73,72.78,72.67,72.68,40791.0,59.7782,59.8193,59.7289,59.7371,40791.0
2021-02-03 12:20:00,72.68,72.7,72.58,72.64,36499.0,59.7371,59.7535,59.6549,59.7042,36499.0
2021-02-03 12:30:00,72.67,72.73,72.62,72.63,18909.0,59.7289,59.7782,59.6878,59.696,18909.0
2021-02-03 12:40:00,72.62,72.63,72.44,72.45,23625.0,59.6878,59.696,59.5398,59.5481,23625.0
2021-02-03 12:50:00,72.45,72.56,72.37,72.51,33759.0,59.5481,59.6385,59.4823,59.5974,33759.0
2021-02-03 13:00:00,72.53,72.62,72.5,72.57,87132.0,59.6138,59.6878,59.5892,59.6467,87132.0
2021-02-03 13:10:00,72.56,72.56,72.34,72.36,36237.0,59.6385,59.6385,59.4576,59.4741,36237.0
2021-02-03 13:20:00,72.35,72.61,72.35,72.55,27773.0,59.4659,59.6796,59.4659,59.6303,27773.0
2021-02-03 13:30:00,72.55,72.59,72.52,72.56,30679.0,59.6303,59.6631,59.6056,59.6385,30679.0
2021-02-03 13:40:00,72.56,72.58,72.46,72.48,19850.0,59.6385,59.6549,59.5563,59.5727,19850.0
2021-02-03 13:50:00,72.48,72.49,72.4,72.46,18783.0,59.5727,59.5809,59.507,59.5563,18783.0
2021-02-03 14:00:00,72.45,72.47,72.39,72.47,33594.0,59.5481,59.5645,59.4987,59.5645,33594.0
2021-02-03 14:10:00,72.45,72.47,72.4,72.44,23298.0,59.5481,59.5645,59.507,59.5398,23298.0
2021-02-03 14:20:00,72.43,72.44,72.37,72.43,30457.0,59.5316,59.5398,59.4823,59.5316,30457.0
2021-02-03 14:30:00,72.44,72.47,72.38,72.45,38091.0,59.5398,59.5645,59.4905,59.5481,38091.0
2021-02-03 14:40:00,72.45,72.52,72.45,72.47,51214.0,59.5481,59.6056,59.5481,59.5645,51214.0
2021-02-03 14:50:00,72.48,72.57,72.47,72.51,49771.0,59.5727,59.6467,59.5645,59.5974,49771.0
2021-02-03 15:00:00,72.5,72.59,72.49,72.56,46238.0,59.5892,59.6631,59.5809,59.6385,46238.0
2021-02-03 15:10:00,72.56,72.57,72.48,72.52,47906.0,59.6385,59.6467,59.5727,59.6056,47906.0
2021-02-03 15:20:00,72.52,72.59,72.49,72.56,37547.0,59.6056,59.6631,59.5809,59.6385,37547.0
2021-02-03 15:30:00,72.56,72.68,72.51,72.66,68734.0,59.6385,59.7371,59.5974,59.7207,68734.0
2021-02-03 15:40:00,72.65,72.71,72.57,72.6,72039.0,59.7124,59.7618,59.6467,59.6713,72039.0
2021-02-03 15:50:00,72.59,72.7,72.55,72.57,165028.0,59.6631,59.7535,59.6303,59.6467,165028.0
2021-02-04 09:30:00,72.55,72.6,72.13,72.34,101435.0,59.6303,59.6713,59.285,59.4576,101435.0
2021-02-04 09:40:00,72.28,72.49,72.23,72.39,25721.0,59.4083,59.5809,59.3672,59.4987,25721.0
2021-02-04 09:50:00,72.34,72.69,72.29,72.61,24323.0,59.4576,59.7453,59.4166,59.6796,24323.0
2021-02-04 10:00:00,72.63,72.87,72.57,72.59,33977.0,59.696,59.8933,59.6467,59.6631,33977.0
2021-02-04 10:10:00,72.61,72.61,72.4,72.42,21151.0,59.6796,59.6796,59.507,59.5234,21151.0
2021-02-04 10:20:00,72.42,72.52,72.26,72.46,21587.0,59.5234,59.6056,59.3919,59.5563,21587.0
2021-02-04 10:30:00,72.48,72.62,72.47,72.49,28537.0,59.5727,59.6878,59.5645,59.5809,28537.0
2021-02-04 10:40:00,72.48,72.63,72.43,72.51,17104.0,59.5727,59.696,59.5316,59.5974,17104.0
2021-02-04 10:50:00,72.53,72.68,72.51,72.65,25851.0,59.6138,59.7371,59.5974,59.7124,25851.0
2021-02-04 11:00:00,72.65,72.8,72.56,72.76,28835.0,59.7124,59.8357,59.6385,59.8029,28835.0
2021-02-04 11:10:00,72.76,72.96,72.73,72.87,31044.0,59.8029,59.9672,59.7782,59.8933,31044.0
2021-02-04 11:20:00,72.88,72.91,72.6,72.64,23847.0,59.9015,59.9261,59.6713,59.7042,23847.0
2021-02-04 11:30:00,72.64,72.66,72.48,72.66,65783.0,59.7042,59.7207,59.5727,59.7207,65783.0
2021-02-04 11:40:00,72.65,72.72,72.59,72.69,40966.0,59.7124,59.77,59.6631,59.7453,40966.0
2021-02-04 11:50:00,72.69,72.7,72.64,72.69,22553.0,59.7453,59.7535,59.7042,59.7453,22553.0
2021-02-04 12:00:00,72.68,72.75,72.67,72.75,26111.0,59.7371,59.7946,59.7289,59.7946,26111.0
2021-02-04 12:10:00,72.77,72.84,72.73,72.83,15317.0,59.8111,59.8686,59.7782,59.8604,15317.0
2021-02-04 12:20:00,72.82,72.83,72.71,72.76,14063.0,59.8522,59.8604,59.7618,59.8029,14063.0
2021-02-04 12:30:00,72.75,72.75,72.48,72.5,18717.0,59.7946,59.7946,59.5727,59.5892,18717.0
2021-02-04 12:40:00,72.51,72.59,72.46,72.59,53011.0,59.5974,59.6631,59.5563,59.6631,53011.0
2021-02-04 12:50:00,72.6,72.75,72.6,72.73,21804.0,59.6713,59.7946,59.6713,59.7782,21804.0
2021-02-04 13:00:00,72.71,72.74,72.66,72.67,14752.0,59.7618,59.7864,59.7207,59.7289,14752.0
2021-02-04 13:10:00,72.67,72.72,72.61,72.63,19151.0,59.7289,59.77,59.6796,59.696,19151.0
2021-02-04 13:20:00,72.64,72.64,72.55,72.57,11400.0,59.7042,59.7042,59.6303,59.6467,11400.0
2021-02-04 13:30:00,72.57,72.67,72.55,72.67,12594.0,59.6467,59.7289,59.6303,59.7289,12594.0
2021-02-04 13:40:00,72.66,72.67,72.57,72.59,23901.0,59.7207,59.7289,59.6467,59.6631,23901.0
2021-02-04 13:50:00,72.6,72.67,72.53,72.65,15252.0,59.6713,59.7289,59.6138,59.7124,15252.0
2021-02-04 14:00:00,72.64,72.69,72.61,72.64,13701.0,59.7042,59.7453,59.6796,59.7042,13701.0
2021-02-04 14:10:00,72.64,72.64,72.48,72.49,20390.0,59.7042,59.7042,59.5727,59.5809,20390.0
2021-02-04 14:20:00,72.49,72.51,72.46,72.48,19068.0,59.5809,59.5974,59.5563,59.5727,19068.0
2021-02-04 14:30:00,72.47,72.55,72.45,72.48,26459.0,59.5645,59.6303,59.5481,59.5727,26459.0
2021-02-04 14:40:00,72.48,72.49,72.36,72.39,35669.0,59.5727,59.5809,59.4741,59.4987,35669.0
2021-02-04 14:50:00,72.39,72.46,72.35,72.44,23348.0,59.4987,59.5563,59.4659,59.5398,23348.0
2021-02-04 15:00:00,72.44,72.45,72.32,72.38,36396.0,59.5398,59.5481,59.4412,59.4905,36396.0
2021-02-04 15:10:00,72.37,72.45,72.35,72.44,24792.0,59.4823,59.5481,59.4659,59.5398,24792.0
2021-02-04 15:20:00,72.44,72.47,72.36,72.4,38960.0,59.5398,59.5645,59.4741,59.507,38960.0
2021-02-04 15:30:00,72.39,72.39,72.28,72.3,60237.0,59.4987,59.4987,59.4083,59.4248,60237.0
2021-02-04 15:40:00,72.29,72.44,72.29,72.34,79790.0,59.4166,59.5398,59.4166,59.4576,79790.0
2021-02-04 15:50:00,72.38,72.72,72.32,72.69,240858.0,59.4905,59.77,59.4412,59.7453,240858.0
2021-02-05 09:30:00,72.94,72.97,72.56,72.9,72229.0,59.9508,59.9755,59.6385,59.9179,72229.0
2021-02-05 09:40:00,72.86,73.1,72.72,73.1,34141.0,59.885,60.0823,59.77,60.0823,34141.0
2021-02-05 09:50:00,73.06,73.2,72.99,73.19,27420.0,60.0494,60.1645,59.9919,60.1563,27420.0
2021-02-05 10:00:00,73.2,73.27,73.08,73.21,34213.0,60.1645,60.222,60.0659,60.1727,34213.0
2021-02-05 10:10:00,73.21,73.3,73.08,73.26,31792.0,60.1727,60.2467,60.0659,60.2138,31792.0
2021-02-05 10:20:00,73.27,73.4,73.25,73.29,23247.0,60.222,60.3289,60.2056,60.2385,23247.0
2021-02-05 10:30:00,73.31,73.64,73.31,73.51,42205.0,60.2549,60.5261,60.2549,60.4193,42205.0
2021-02-05 10:40:00,73.53,73.65,73.47,73.53,52311.0,60.4357,60.5344,60.3864,60.4357,52311.0
2021-02-05 10:50:00,73.53,73.71,73.52,73.63,47969.0,60.4357,60.5837,60.4275,60.5179,47969.0
2021-02-05 11:00:00,73.63,73.65,73.53,73.63,36949.0,60.5179,60.5344,60.4357,60.5179,36949.0
2021-02-05 11:10:00,73.63,73.8,73.6,73.78,63428.0,60.5179,60.6576,60.4933,60.6412,63428.0
2021-02-05 11:20:00,73.78,73.88,73.75,73.84,43144.0,60.6412,60.7234,60.6166,60.6905,43144.0
2021-02-05 11:30:00,73.84,73.85,73.75,73.78,40909.0,60.6905,60.6987,60.6166,60.6412,40909.0
2021-02-05 11:40:00,73.8,73.88,73.78,73.81,39823.0,60.6576,60.7234,60.6412,60.6659,39823.0
2021-02-05 11:50:00,73.8,73.82,73.67,73.71,36782.0,60.6576,60.6741,60.5508,60.5837,36782.0
2021-02-05 12:00:00,73.7,73.71,73.51,73.51,29661.0,60.5755,60.5837,60.4193,60.4193,29661.0
2021-02-05 12:10:00,73.52,73.59,73.43,73.44,33764.0,60.4275,60.485,60.3535,60.3618,33764.0
2021-02-05 12:20:00,73.43,73.49,73.4,73.47,24778.0,60.3535,60.4029,60.3289,60.3864,24778.0
2021-02-05 12:30:00,73.47,73.63,73.47,73.63,19510.0,60.3864,60.5179,60.3864,60.5179,19510.0
2021-02-05 12:40:00,73.64,73.71,73.62,73.65,35970.0,60.5261,60.5837,60.5097,60.5344,35970.0
2021-02-05 12:50:00,73.64,73.86,73.59,73.86,31111.0,60.5261,60.707,60.485,60.707,31111.0
2021-02-05 13:00:00,73.87,73.9,73.82,73.86,37151.0,60.7152,60.7398,60.6741,60.707,37151.0
2021-02-05 13:10:00,73.86,73.88,73.74,73.84,32063.0,60.707,60.7234,60.6083,60.6905,32063.0
2021-02-05 13:20:00,73.84,73.87,73.73,73.75,29596.0,60.6905,60.7152,60.6001,60.6166,29596.0
2021-02-05 13:30:00,73.74,73.93,73.73,73.84,39251.0,60.6083,60.7645,60.6001,60.6905,39251.0
2021-02-05 13:40:00,73.84,74.02,73.75,73.95,43924.0,60.6905,60.8385,60.6166,60.7809,43924.0
2021-02-05 13:50:00,73.94,74.12,73.94,74.09,49092.0,60.7727,60.9207,60.7727,60.896,49092.0
2021-02-05 14:00:00,74.11,74.11,74.0,74.0,32148.0,60.9124,60.9124,60.822,60.822,32148.0
2021-02-05 14:10:00,73.98,73.99,73.87,73.92,28577.0,60.8056,60.8138,60.7152,60.7563,28577.0
2021-02-05 14:20:00,73.92,73.97,73.88,73.95,22494.0,60.7563,60.7974,60.7234,60.7809,22494.0
2021-02-05 14:30:00,73.97,74.0,73.88,73.9,33841.0,60.7974,60.822,60.7234,60.7398,33841.0
2021-02-05 14:40:00,73.91,73.96,73.89,73.91,33407.0,60.7481,60.7892,60.7316,60.7481,33407.0
2021-02-05 14:50:00,73.91,73.97,73.86,73.93,30697.0,60.7481,60.7974,60.707,60.7645,30697.0
2021-02-05 15:00:00,73.94,73.94,73.71,73.75,37324.0,60.7727,60.7727,60.5837,60.6166,37324.0
2021-02-05 15:10:00,73.75,73.76,73.66,73.73,43774.0,60.6166,60.6248,60.5426,60.6001,43774.0
2021-02-05 15:20:00,73.73,73.75,73.5,73.53,56905.0,60.6001,60.6166,60.4111,60.4357,56905.0
2021-02-05 15:30:00,73.53,73.67,73.51,73.64,54517.0,60.4357,60.5508,60.4193,60.5261,54517.0
2021-02-05 15:40:00,73.63,73.67,73.55,73.6,84142.0,60.5179,60.5508,60.4522,60.4933,84142.0
2021-02-05 15:50:00,73.6,73.8,73.59,73.73,184035.0,60.4933,60.6576,60.485,60.6001,184035.0
2021-02-08 09:30:00,73.64,73.78,73.22,73.53,137155.0,60.5261,60.6412,60.1809,60.4357,137155.0
2021-02-08 09:40:00,73.52,73.81,73.48,73.55,38155.0,60.4275,60.6659,60.3946,60.4522,38155.0
2021-02-08 09:50:00,73.56,73.62,73.42,73.55,27824.0,60.4604,60.5097,60.3453,60.4522,27824.0
2021-02-08 10:00:00,73.58,73.7,73.43,73.47,39507.0,60.4768,60.5755,60.3535,60.3864,39507.0
2021-02-08 10:10:00,73.48,73.58,73.37,73.51,18386.0,60.3946,60.4768,60.3042,60.4193,18386.0
2021-02-08 10:20:00,73.51,73.78,73.51,73.78,31663.0,60.4193,60.6412,60.4193,60.6412,31663.0
2021-02-08 10:30:00,73.78,73.83,73.62,73.77,33031.0,60.6412,60.6823,60.5097,60.633,33031.0
2021-02-08 10:40:00,73.76,73.82,73.68,73.74,33503.0,60.6248,60.6741,60.559,60.6083,33503.0
2021-02-08 10:50:00,73.74,73.84,73.6,73.63,25709.0,60.6083,60.6905,60.4933,60.5179,25709.0
2021-02-08 11:00:00,73.62,73.66,73.47,73.49,34194.0,60.5097,60.5426,60.3864,60.4029,34194.0
2021-02-08 11:10:00,73.51,73.62,73.44,73.62,34485.0,60.4193,60.5097,60.3618,60.5097,34485.0
2021-02-08 11:20:00,73.62,73.72,73.59,73.65,39874.0,60.5097,60.5919,60.485,60.5344,39874.0
2021-02-08 11:30:00,73.67,73.78,73.67,73.75,30136.0,60.5508,60.6412,60.5508,60.6166,30136.0
2021-02-08 11:40:00,73.75,73.86,73.55,73.6,24047.0,60.6166,60.707,60.4522,60.4933,24047.0
2021-02-08 11:50:00,73.61,73.79,73.61,73.69,25255.0,60.5015,60.6494,60.5015,60.5672,25255.0
2021-02-08 12:00:00,73.69,73.73,73.54,73.55,37911.0,60.5672,60.6001,60.444,60.4522,37911.0
2021-02-08 12:10:00,73.55,73.57,73.47,73.56,33428.0,60.4522,60.4686,60.3864,60.4604,33428.0
2021-02-08 12:20:00,73.56,73.6,73.47,73.49,35720.0,60.4604,60.4933,60.3864,60.4029,35720.0
2021-02-08 12:30:00,73.49,73.54,73.47,73.5,49715.0,60.4029,60.444,60.3864,60.4111,49715.0
2021-02-08 12:40:00,73.51,73.56,73.48,73.48,33664.0,60.4193,60.4604,60.3946,60.3946,33664.0
2021-02-08 12:50:00,73.48,73.56,73.44,73.46,43367.0,60.3946,60.4604,60.3618,60.3782,43367.0
2021-02-08 13:00:00,73.45,73.48,73.3,73.4,42560.0,60.37,60.3946,60.2467,60.3289,42560.0
2021-02-08 13:10:00,73.4,73.48,73.36,73.48,32391.0,60.3289,60.3946,60.296,60.3946,32391.0
2021-02-08 13:20:00,73.48,73.52,73.43,73.46,39111.0,60.3946,60.4275,60.3535,60.3782,39111.0
2021-02-08 13:30:00,73.46,73.52,73.44,73.46,28571.0,60.3782,60.4275,60.3618,60.3782,28571.0
2021-02-08 13:40:00,73.45,73.46,73.35,73.36,22610.0,60.37,60.3782,60.2878,60.296,22610.0
2021-02-08 13:50:00,73.35,73.47,73.3,73.4,58779.0,60.2878,60.3864,60.2467,60.3289,58779.0
2021-02-08 14:00:00,73.39,73.46,73.33,73.43,31983.0,60.3207,60.3782,60.2713,60.3535,31983.0
2021-02-08 14:10:00,73.42,73.51,73.39,73.46,30195.0,60.3453,60.4193,60.3207,60.3782,30195.0
2021-02-08 14:20:00,73.46,73.58,73.45,73.52,53612.0,60.3782,60.4768,60.37,60.4275,53612.0
2021-02-08 14:30:00,73.51,73.56,73.49,73.56,27944.0,60.4193,60.4604,60.4029,60.4604,27944.0
2021-02-08 14:40:00,73.56,73.62,73.5,73.58,34884.0,60.4604,60.5097,60.4111,60.4768,34884.0
2021-02-08 14:50:00,73.58,73.64,73.57,73.62,40200.0,60.4768,60.5261,60.4686,60.5097,40200.0
2021-02-08 15:00:00,73.61,73.64,73.54,73.64,41485.0,60.5015,60.5261,60.444,60.5261,41485.0
2021-02-08 15:10:00,73.64,73.78,73.63,73.7,49220.0,60.5261,60.6412,60.5179,60.5755,49220.0
2021-02-08 15:20:00,73.7,73.83,73.68,73.75,84879.0,60.5755,60.6823,60.559,60.6166,84879.0
2021-02-08 15:30:00,73.75,73.76,73.53,73.57,52197.0,60.6166,60.6248,60.4357,60.4686,52197.0
2021-02-08 15:40:00,73.57,73.71,73.57,73.67,82605.0,60.4686,60.5837,60.4686,60.5508,82605.0
2021-02-08 15:50:00,73.67,73.83,73.62,73.83,301217.0,60.5508,60.6823,60.5097,60.6823,301217.0
2021-02-09 09:30:00,73.99,74.16,73.7,74.1,69558.0,60.8138,60.9535,60.5755,60.9042,69558.0
2021-02-09 09:40:00,74.08,74.1,73.64,73.86,30864.0,60.8878,60.9042,60.5261,60.707,30864.0
2021-02-09 09:50:00,73.83,73.91,73.74,73.82,28138.0,60.6823,60.7481,60.6083,60.6741,28138.0
2021-02-09 10:00:00,73.8,73.82,73.71,73.78,39921.0,60.6576,60.6741,60.5837,60.6412,39921.0
2021-02-09 10:10:00,73.77,73.8,73.58,73.62,32890.0,60.633,60.6576,60.4768,60.5097,32890.0
2021-02-09 10:20:00,73.61,73.64,73.51,73.56,29339.0,60.5015,60.5261,60.4193,60.4604,29339.0
2021-02-09 10:30:00,73.56,73.63,73.48,73.48,23841.0,60.4604,60.5179,60.3946,60.3946,23841.0
2021-02-09 10:40:00,73.47,73.5,73.33,73.4,26480.0,60.3864,60.4111,60.2713,60.3289,26480.0
2021-02-09 10:50:00,73.38,73.39,73.23,73.26,24077.0,60.3124,60.3207,60.1892,60.2138,24077.0
2021-02-09 11:00:00,73.26,73.44,73.25,73.39,62968.0,60.2138,60.3618,60.2056,60.3207,62968.0
2021-02-09 11:10:00,73.41,73.59,73.4,73.52,29906.0,60.3371,60.485,60.3289,60.4275,29906.0
2021-02-09 11:20:00,73.52,73.57,73.47,73.51,32566.0,60.4275,60.4686,60.3864,60.4193,32566.0
2021-02-09 11:30:00,73.5,73.53,73.38,73.53,18011.0,60.4111,60.4357,60.3124,60.4357,18011.0
2021-02-09 11:40:00,73.53,73.63,73.52,73.59,23827.0,60.4357,60.5179,60.4275,60.485,23827.0
2021-02-09 11:50:00,73.6,73.63,73.55,73.59,12478.0,60.4933,60.5179,60.4522,60.485,12478.0
2021-02-09 12:00:00,73.59,73.66,73.57,73.58,27603.0,60.485,60.5426,60.4686,60.4768,27603.0
2021-02-09 12:10:00,73.59,73.64,73.58,73.61,33664.0,60.485,60.5261,60.4768,60.5015,33664.0
2021-02-09 12:20:00,73.62,73.65,73.58,73.64,48378.0,60.5097,60.5344,60.4768,60.5261,48378.0
2021-02-09 12:30:00,73.64,73.64,73.48,73.48,22477.0,60.5261,60.5261,60.3946,60.3946,22477.0
2021-02-09 12:40:00,73.48,73.58,73.45,73.45,23084.0,60.3946,60.4768,60.37,60.37,23084.0
2021-02-09 12:50:00,73.47,73.55,73.47,73.5,14458.0,60.3864,60.4522,60.3864,60.4111,14458.0
2021-02-09 13:00:00,73.5,73.51,73.4,73.43,28113.0,60.4111,60.4193,60.3289,60.3535,28113.0
2021-02-09 13:10:00,73.45,73.5,73.4,73.44,19676.0,60.37,60.4111,60.3289,60.3618,19676.0
2021-02-09 13:20:00,73.43,73.44,73.36,73.39,22144.0,60.3535,60.3618,60.296,60.3207,22144.0
2021-02-09 13:30:00,73.4,73.43,73.37,73.39,33727.0,60.3289,60.3535,60.3042,60.3207,33727.0
2021-02-09 13:40:00,73.39,73.45,73.37,73.43,33852.0,60.3207,60.37,60.3042,60.3535,33852.0
2021-02-09 13:50:00,73.44,73.5,73.4,73.46,30845.0,60.3618,60.4111,60.3289,60.3782,30845.0
2021-02-09 14:00:00,73.46,73.5,73.42,73.42,46711.0,60.3782,60.4111,60.3453,60.3453,46711.0
2021-02-09 14:10:00,73.42,73.51,73.42,73.5,19457.0,60.3453,60.4193,60.3453,60.4111,19457.0
2021-02-09 14:20:00,73.5,73.52,73.46,73.51,27957.0,60.4111,60.4275,60.3782,60.4193,27957.0
2021-02-09 14:30:00,73.51,73.64,73.45,73.47,47906.0,60.4193,60.5261,60.37,60.3864,47906.0
2021-02-09 14:40:00,73.47,73.53,73.42,73.42,37383.0,60.3864,60.4357,60.3453,60.3453,37383.0
2021-02-09 14:50:00,73.43,73.45,73.37,73.43,47222.0,60.3535,60.37,60.3042,60.3535,47222.0
2021-02-09 15:00:00,73.43,73.46,73.38,73.38,35752.0,60.3535,60.3782,60.3124,60.3124,35752.0
2021-02-09 15:10:00,73.39,73.39,73.25,73.25,54386.0,60.3207,60.3207,60.2056,60.2056,54386.0
2021-02-09 15:20:00,73.25,73.28,73.2,73.23,67406.0,60.2056,60.2303,60.1645,60.1892,67406.0
2021-02-09 15:30:00,73.23,73.3,73.11,73.11,44318.0,60.1892,60.2467,60.0905,60.0905,44318.0
2021-02-09 15:40:00,73.12,73.19,73.02,73.17,105952.0,60.0987,60.1563,60.0166,60.1398,105952.0
2021-02-09 15:50:00,73.13,73.18,73.03,73.11,194283.0,60.107,60.1481,60.0248,60.0905,194283.0
2021-02-10 09:30:00,73.57,73.61,72.85,72.87,123436.0,60.4686,60.5015,59.8768,59.8933,123436.0
2021-02-10 09:40:00,72.9,72.93,72.63,72.75,87907.0,59.9179,59.9426,59.696,59.7946,87907.0
2021-02-10 09:50:00,72.77,73.07,72.74,72.98,85073.0,59.8111,60.0576,59.7864,59.9837,85073.0
2021-02-10 10:00:00,72.98,73.12,72.9,72.96,57809.0,59.9837,60.0987,59.9179,59.9672,57809.0
2021-02-10 10:10:00,72.95,73.46,72.92,73.43,57728.0,59.959,60.3782,59.9344,60.3535,57728.0
2021-02-10 10:20:00,73.44,73.62,73.39,73.5,66941.0,60.3618,60.5097,60.3207,60.4111,66941.0
2021-02-10 10:30:00,73.5,73.61,73.22,73.22,41902.0,60.4111,60.5015,60.1809,60.1809,41902.0
2021-02-10 10:40:00,73.22,73.59,73.13,73.44,46543.0,60.1809,60.485,60.107,60.3618,46543.0
2021-02-10 10:50:00,73.44,73.53,73.32,73.51,44195.0,60.3618,60.4357,60.2631,60.4193,44195.0
2021-02-10 11:00:00,73.51,73.59,73.41,73.52,34780.0,60.4193,60.485,60.3371,60.4275,34780.0
2021-02-10 11:10:00,73.53,73.54,73.28,73.31,26005.0,60.4357,60.444,60.2303,60.2549,26005.0
2021-02-10 11:20:00,73.31,73.4,73.24,73.33,44654.0,60.2549,60.3289,60.1974,60.2713,44654.0
2021-02-10 11:30:00,73.32,73.34,73.18,73.19,37177.0,60.2631,60.2796,60.1481,60.1563,37177.0
2021-02-10 11:40:00,73.19,73.24,73.1,73.17,24723.0,60.1563,60.1974,60.0823,60.1398,24723.0
2021-02-10 11:50:00,73.16,73.18,73.07,73.08,33723.0,60.1316,60.1481,60.0576,60.0659,33723.0
2021-02-10 12:00:00,73.05,73.06,72.69,72.78,83269.0,60.0412,60.0494,59.7453,59.8193,83269.0
2021-02-10 12:10:00,72.78,72.88,72.71,72.77,30938.0,59.8193,59.9015,59.7618,59.8111,30938.0
2021-02-10 12:20:00,72.77,72.99,72.69,72.88,178190.0,59.8111,59.9919,59.7453,59.9015,178190.0
2021-02-10 12:30:00,72.88,72.99,72.79,72.88,37816.0,59.9015,59.9919,59.8275,59.9015,37816.0
2021-02-10 12:40:00,72.87,72.9,72.76,72.88,24883.0,59.8933,59.9179,59.8029,59.9015,24883.0
2021-02-10 12:50:00,72.86,72.89,72.73,72.73,34548.0,59.885,59.9097,59.7782,59.7782,34548.0
2021-02-10 13:00:00,72.73,72.76,72.66,72.7,38797.0,59.7782,59.8029,59.7207,59.7535,38797.0
2021-02-10 13:10:00,72.72,72.83,72.68,72.76,63651.0,59.77,59.8604,59.7371,59.8029,63651.0
2021-02-10 13:20:00,72.77,72.81,72.74,72.8,73265.0,59.8111,59.8439,59.7864,59.8357,73265.0
2021-02-10 13:30:00,72.8,72.88,72.8,72.83,26533.0,59.8357,59.9015,59.8357,59.8604,26533.0
2021-02-10 13:40:00,72.82,72.87,72.78,72.87,21065.0,59.8522,59.8933,59.8193,59.8933,21065.0
2021-02-10 13:50:00,72.86,72.88,72.77,72.85,102897.0,59.885,59.9015,59.8111,59.8768,102897.0
2021-02-10 14:00:00,72.86,73.05,72.77,73.02,32814.0,59.885,60.0412,59.8111,60.0166,32814.0
2021-02-10 14:10:00,73.01,73.07,72.94,72.94,38154.0,60.0083,60.0576,59.9508,59.9508,38154.0
2021-02-10 14:20:00,72.95,73.03,72.86,73.01,58868.0,59.959,60.0248,59.885,60.0083,58868.0
2021-02-10 14:30:00,73.02,73.09,72.97,73.08,49517.0,60.0166,60.0741,59.9755,60.0659,49517.0
2021-02-10 14:40:00,73.09,73.19,73.06,73.15,62130.0,60.0741,60.1563,60.0494,60.1234,62130.0
2021-02-10 14:50:00,73.15,73.16,73.06,73.12,74826.0,60.1234,60.1316,60.0494,60.0987,74826.0
2021-02-10 15:00:00,73.13,73.25,73.13,73.13,71877.0,60.107,60.2056,60.107,60.107,71877.0
2021-02-10 15:10:00,73.12,73.14,73.05,73.11,65879.0,60.0987,60.1152,60.0412,60.0905,65879.0
2021-02-10 15:20:00,73.1,73.15,73.02,73.11,76216.0,60.0823,60.1234,60.0166,60.0905,76216.0
2021-02-10 15:30:00,73.11,73.24,73.07,73.13,102380.0,60.0905,60.1974,60.0576,60.107,102380.0
2021-02-10 15:40:00,73.13,73.24,73.07,73.07,150265.0,60.107,60.1974,60.0576,60.0576,150265.0
2021-02-10 15:50:00,73.09,73.17,72.94,73.06,306430.0,60.0741,60.1398,59.9508,60.0494,306430.0
2021-02-11 09:30:00,73.01,73.33,72.79,73.06,58986.0,60.0083,60.2713,59.8275,60.0494,58986.0
2021-02-11 09:40:00,73.12,73.3,73.0,73.29,30648.0,60.0987,60.2467,60.0001,60.2385,30648.0
2021-02-11 09:50:00,73.31,73.41,73.05,73.05,41781.0,60.2549,60.3371,60.0412,60.0412,41781.0
2021-02-11 10:00:00,73.08,73.19,72.95,73.1,57088.0,60.0659,60.1563,59.959,60.0823,57088.0
2021-02-11 10:10:00,73.1,73.15,73.0,73.09,26447.0,60.0823,60.1234,60.0001,60.0741,26447.0
2021-02-11 10:20:00,73.11,73.15,72.98,73.09,20206.0,60.0905,60.1234,59.9837,60.0741,20206.0
2021-02-11 10:30:00,73.09,73.12,73.0,73.06,39466.0,60.0741,60.0987,60.0001,60.0494,39466.0
2021-02-11 10:40:00,73.07,73.11,72.98,73.02,23470.0,60.0576,60.0905,59.9837,60.0166,23470.0
2021-02-11 10:50:00,73.03,73.09,72.91,72.93,33051.0,60.0248,60.0741,59.9261,59.9426,33051.0
2021-02-11 11:00:00,72.94,73.01,72.9,73.01,31562.0,59.9508,60.0083,59.9179,60.0083,31562.0
2021-02-11 11:10:00,73.01,73.02,72.9,73.01,24000.0,60.0083,60.0166,59.9179,60.0083,24000.0
2021-02-11 11:20:00,73.0,73.13,72.99,73.04,26312.0,60.0001,60.107,59.9919,60.033,26312.0
2021-02-11 11:30:00,73.04,73.29,73.04,73.28,23592.0,60.033,60.2385,60.033,60.2303,23592.0
2021-02-11 11:40:00,73.27,73.31,73.16,73.19,33288.0,60.222,60.2549,60.1316,60.1563,33288.0
2021-02-11 11:50:00,73.16,73.16,72.98,73.03,29770.0,60.1316,60.1316,59.9837,60.0248,29770.0
2021-02-11 12:00:00,73.04,73.14,73.04,73.14,22901.0,60.033,60.1152,60.033,60.1152,22901.0
2021-02-11 12:10:00,73.14,73.27,73.12,73.26,28302.0,60.1152,60.222,60.0987,60.2138,28302.0
2021-02-11 12:20:00,73.27,73.47,73.0,73.41,141135.0,60.222,60.3864,60.0001,60.3371,141135.0
2021-02-11 12:30:00,73.42,73.46,73.31,73.44,29806.0,60.3453,60.3782,60.2549,60.3618,29806.0
2021-02-11 12:40:00,73.43,73.5,73.31,73.36,24356.0,60.3535,60.4111,60.2549,60.296,24356.0
2021-02-11 12:50:00,73.35,73.38,73.24,73.36,43494.0,60.2878,60.3124,60.1974,60.296,43494.0
2021-02-11 13:00:00,73.36,73.37,73.18,73.19,28681.0,60.296,60.3042,60.1481,60.1563,28681.0
2021-02-11 13:10:00,73.18,73.19,73.07,73.09,22291.0,60.1481,60.1563,60.0576,60.0741,22291.0
2021-02-11 13:20:00,73.07,73.37,73.03,73.37,57106.0,60.0576,60.3042,60.0248,60.3042,57106.0
2021-02-11 13:30:00,73.36,73.38,73.26,73.3,34658.0,60.296,60.3124,60.2138,60.2467,34658.0
2021-02-11 13:40:00,73.31,73.32,73.14,73.16,22494.0,60.2549,60.2631,60.1152,60.1316,22494.0
2021-02-11 13:50:00,73.14,73.18,73.06,73.12,39173.0,60.1152,60.1481,60.0494,60.0987,39173.0
2021-02-11 14:00:00,73.11,73.13,73.05,73.11,30295.0,60.0905,60.107,60.0412,60.0905,30295.0
2021-02-11 14:10:00,73.1,73.16,73.06,73.14,19028.0,60.0823,60.1316,60.0494,60.1152,19028.0
2021-02-11 14:20:00,73.14,73.14,73.07,73.09,20992.0,60.1152,60.1152,60.0576,60.0741,20992.0
2021-02-11 14:30:00,73.09,73.11,72.94,72.96,29613.0,60.0741,60.0905,59.9508,59.9672,29613.0
2021-02-11 14:40:00,72.97,73.07,72.96,73.04,22971.0,59.9755,60.0576,59.9672,60.033,22971.0
2021-02-11 14:50:00,73.03,73.07,72.99,73.02,22701.0,60.0248,60.0576,59.9919,60.0166,22701.0
2021-02-11 15:00:00,73.02,73.06,72.97,73.06,66156.0,60.0166,60.0494,59.9755,60.0494,66156.0
2021-02-11 15:10:00,73.05,73.28,73.04,73.28,65695.0,60.0412,60.2303,60.033,60.2303,65695.0
2021-02-11 15:20:00,73.28,73.3,73.12,73.16,52346.0,60.2303,60.2467,60.0987,60.1316,52346.0
2021-02-11 15:30:00,73.17,73.19,73.02,73.12,81928.0,60.1398,60.1563,60.0166,60.0987,81928.0
2021-02-11 15:40:00,73.12,73.27,73.11,73.23,94227.0,60.0987,60.222,60.0905,60.1892,94227.0
2021-02-11 15:50:00,73.24,73.27,73.06,73.1,300401.0,60.1974,60.222,60.0494,60.0823,300401.0
2021-02-12 09:30:00,72.72,73.98,72.63,73.83,275488.0,59.77,60.8056,59.696,60.6823,275488.0
2021-02-12 09:40:00,73.8,73.92,73.28,73.52,197152.0,60.6576,60.7563,60.2303,60.4275,197152.0
2021-02-12 09:50:00,73.52,73.97,73.45,73.54,108409.0,60.4275,60.7974,60.37,60.444,108409.0
2021-02-12 10:00:00,73.47,73.57,73.29,73.55,66906.0,60.3864,60.4686,60.2385,60.4522,66906.0
2021-02-12 10:10:00,73.53,73.56,73.27,73.47,82599.0,60.4357,60.4604,60.222,60.3864,82599.0
2021-02-12 10:20:00,73.47,73.55,73.0,73.27,68761.0,60.3864,60.4522,60.0001,60.222,68761.0
2021-02-12 10:30:00,73.28,73.33,73.16,73.28,82011.0,60.2303,60.2713,60.1316,60.2303,82011.0
2021-02-12 10:40:00,73.28,73.42,73.2,73.26,81747.0,60.2303,60.3453,60.1645,60.2138,81747.0
2021-02-12 10:50:00,73.26,73.44,73.19,73.3,115727.0,60.2138,60.3618,60.1563,60.2467,115727.0
2021-02-12 11:00:00,73.3,73.33,73.11,73.17,48127.0,60.2467,60.2713,60.0905,60.1398,48127.0
2021-02-12 11:10:00,73.16,73.19,73.01,73.05,56307.0,60.1316,60.1563,60.0083,60.0412,56307.0
2021-02-12 11:20:00,73.05,73.15,72.94,73.05,64348.0,60.0412,60.1234,59.9508,60.0412,64348.0
2021-02-12 11:30:00,73.05,73.05,72.81,72.85,90500.0,60.0412,60.0412,59.8439,59.8768,90500.0
2021-02-12 11:40:00,72.86,72.95,72.83,72.92,66111.0,59.885,59.959,59.8604,59.9344,66111.0
2021-02-12 11:50:00,72.91,72.93,72.82,72.85,82665.0,59.9261,59.9426,59.8522,59.8768,82665.0
2021-02-12 12:00:00,72.85,72.86,72.77,72.8,66442.0,59.8768,59.885,59.8111,59.8357,66442.0
2021-02-12 12:10:00,72.79,72.85,72.67,72.73,78470.0,59.8275,59.8768,59.7289,59.7782,78470.0
2021-02-12 12:20:00,72.73,72.9,72.67,72.87,248731.0,59.7782,59.9179,59.7289,59.8933,248731.0
2021-02-12 12:30:00,72.84,73.01,72.78,72.81,109209.0,59.8686,60.0083,59.8193,59.8439,109209.0
2021-02-12 12:40:00,72.8,72.8,72.63,72.66,67274.0,59.8357,59.8357,59.696,59.7207,67274.0
2021-02-12 12:50:00,72.66,72.7,72.61,72.61,32196.0,59.7207,59.7535,59.6796,59.6796,32196.0
2021-02-12 13:00:00,72.61,72.86,72.44,72.45,151568.0,59.6796,59.885,59.5398,59.5481,151568.0
2021-02-12 13:10:00,72.45,72.77,72.43,72.43,104855.0,59.5481,59.8111,59.5316,59.5316,104855.0
2021-02-12 13:20:00,72.44,72.73,72.34,72.72,140332.0,59.5398,59.7782,59.4576,59.77,140332.0
2021-02-12 13:30:00,72.72,72.8,72.64,72.72,103532.0,59.77,59.8357,59.7042,59.77,103532.0
2021-02-12 13:40:00,72.74,72.76,72.62,72.67,104078.0,59.7864,59.8029,59.6878,59.7289,104078.0
2021-02-12 13:50:00,72.66,72.69,72.35,72.36,135847.0,59.7207,59.7453,59.4659,59.4741,135847.0
2021-02-12 14:00:00,72.36,72.39,72.14,72.14,62742.0,59.4741,59.4987,59.2933,59.2933,62742.0
2021-02-12 14:10:00,72.14,72.18,71.99,72.02,67140.0,59.2933,59.3261,59.17,59.1946,67140.0
2021-02-12 14:20:00,72.03,72.11,71.94,72.0,54033.0,59.2029,59.2686,59.1289,59.1782,54033.0
2021-02-12 14:30:00,71.99,72.2,71.99,72.05,42266.0,59.17,59.3426,59.17,59.2193,42266.0
2021-02-12 14:40:00,72.05,72.1,71.9,71.97,67239.0,59.2193,59.2604,59.096,59.1535,67239.0
2021-02-12 14:50:00,71.97,72.0,71.81,71.83,56660.0,59.1535,59.1782,59.022,59.0385,56660.0
2021-02-12 15:00:00,71.83,71.93,71.78,71.91,65085.0,59.0385,59.1207,58.9974,59.1042,65085.0
2021-02-12 15:10:00,71.9,71.97,71.83,71.85,47257.0,59.096,59.1535,59.0385,59.0549,47257.0
2021-02-12 15:20:00,71.86,71.91,71.75,71.76,58246.0,59.0631,59.1042,58.9727,58.9809,58246.0
2021-02-12 15:30:00,71.75,71.83,71.62,71.65,102556.0,58.9727,59.0385,58.8659,58.8905,102556.0
2021-02-12 15:40:00,71.66,71.88,71.65,71.83,111626.0,58.8987,59.0796,58.8905,59.0385,111626.0
2021-02-12 15:50:00,71.85,72.01,71.8,71.9,222239.0,59.0549,59.1864,59.0138,59.096,222239.0
2021-02-16 09:30:00,71.79,71.92,70.88,71.53,227908.0,59.0056,59.1124,58.2576,58.7919,227908.0
2021-02-16 09:40:00,71.54,71.68,71.36,71.58,104179.0,58.8001,58.9152,58.6522,58.833,104179.0
2021-02-16 09:50:00,71.55,71.58,71.36,71.38,60675.0,58.8083,58.833,58.6522,58.6686,60675.0
2021-02-16 10:00:00,71.4,71.41,71.06,71.17,88729.0,58.685,58.6933,58.4056,58.496,88729.0
2021-02-16 10:10:00,71.16,71.16,70.88,70.89,133277.0,58.4878,58.4878,58.2576,58.2659,133277.0
2021-02-16 10:20:00,70.9,71.13,70.84,71.05,103268.0,58.2741,58.4631,58.2248,58.3974,103268.0
2021-02-16 10:30:00,71.05,71.13,71.0,71.08,43933.0,58.3974,58.4631,58.3563,58.422,43933.0
2021-02-16 10:40:00,71.07,71.1,70.98,71.06,126565.0,58.4138,58.4385,58.3398,58.4056,126565.0
2021-02-16 10:50:00,71.06,71.39,71.06,71.38,65450.0,58.4056,58.6768,58.4056,58.6686,65450.0
2021-02-16 11:00:00,71.37,71.59,71.28,71.28,75269.0,58.6604,58.8412,58.5864,58.5864,75269.0
2021-02-16 11:10:00,71.29,71.3,71.12,71.2,35836.0,58.5946,58.6029,58.4549,58.5207,35836.0
2021-02-16 11:20:00,71.2,71.26,71.15,71.18,38844.0,58.5207,58.57,58.4796,58.5042,38844.0
2021-02-16 11:30:00,71.17,71.2,71.05,71.07,67710.0,58.496,58.5207,58.3974,58.4138,67710.0
2021-02-16 11:40:00,71.07,71.12,71.05,71.09,56015.0,58.4138,58.4549,58.3974,58.4302,56015.0
2021-02-16 11:50:00,71.09,71.19,71.07,71.07,61060.0,58.4302,58.5124,58.4138,58.4138,61060.0
2021-02-16 12:00:00,71.07,71.08,70.98,71.05,71721.0,58.4138,58.422,58.3398,58.3974,71721.0
2021-02-16 12:10:00,71.07,71.24,71.04,71.22,46683.0,58.4138,58.5535,58.3892,58.5371,46683.0
2021-02-16 12:20:00,71.22,71.38,71.19,71.29,44260.0,58.5371,58.6686,58.5124,58.5946,44260.0
2021-02-16 12:30:00,71.28,71.44,71.22,71.4,37734.0,58.5864,58.7179,58.5371,58.685,37734.0
2021-02-16 12:40:00,71.4,71.46,71.29,71.31,43378.0,58.685,58.7344,58.5946,58.6111,43378.0
2021-02-16 12:50:00,71.3,71.33,71.2,71.33,51067.0,58.6029,58.6275,58.5207,58.6275,51067.0
2021-02-16 13:00:00,71.32,71.4,71.24,71.26,33351.0,58.6193,58.685,58.5535,58.57,33351.0
2021-02-16 13:10:00,71.27,71.39,71.22,71.39,37594.0,58.5782,58.6768,58.5371,58.6768,37594.0
2021-02-16 13:20:00,71.37,71.47,71.35,71.41,29071.0,58.6604,58.7426,58.6439,58.6933,29071.0
2021-02-16 13:30:00,71.42,71.47,71.39,71.41,20994.0,58.7015,58.7426,58.6768,58.6933,20994.0
2021-02-16 13:40:00,71.4,71.44,71.35,71.41,26656.0,58.685,58.7179,58.6439,58.6933,26656.0
2021-02-16 13:50:00,71.41,71.47,71.37,71.37,44232.0,58.6933,58.7426,58.6604,58.6604,44232.0
2021-02-16 14:00:00,71.37,71.4,71.26,71.28,31418.0,58.6604,58.685,58.57,58.5864,31418.0
2021-02-16 14:10:00,71.27,71.29,71.16,71.18,28452.0,58.5782,58.5946,58.4878,58.5042,28452.0
2021-02-16 14:20:00,71.17,71.26,71.17,71.25,51980.0,58.496,58.57,58.496,58.5618,51980.0
2021-02-16 14:30:00,71.24,71.27,71.12,71.16,47595.0,58.5535,58.5782,58.4549,58.4878,47595.0
2021-02-16 14:40:00,71.16,71.17,71.11,71.17,33917.0,58.4878,58.496,58.4467,58.496,33917.0
2021-02-16 14:50:00,71.17,71.2,71.12,71.15,60687.0,58.496,58.5207,58.4549,58.4796,60687.0
2021-02-16 15:00:00,71.15,71.19,71.11,71.17,39954.0,58.4796,58.5124,58.4467,58.496,39954.0
2021-02-16 15:10:00,71.17,71.27,71.14,71.2,46467.0,58.496,58.5782,58.4713,58.5207,46467.0
2021-02-16 15:20:00,71.2,71.25,71.16,71.23,41148.0,58.5207,58.5618,58.4878,58.5453,41148.0
2021-02-16 15:30:00,71.23,71.24,71.13,71.15,71035.0,58.5453,58.5535,58.4631,58.4796,71035.0
2021-02-16 15:40:00,71.14,71.22,71.13,71.2,96291.0,58.4713,58.5371,58.4631,58.5207,96291.0
2021-02-16 15:50:00,71.19,71.26,71.11,71.12,247156.0,58.5124,58.57,58.4467,58.4549,247156.0
2021-02-17 09:30:00,71.04,71.36,70.93,70.99,184447.0,58.3892,58.6522,58.2987,58.3481,184447.0
2021-02-17 09:40:00,70.97,71.19,70.94,71.13,60790.0,58.3316,58.5124,58.307,58.4631,60790.0
2021-02-17 09:50:00,71.1,71.16,70.99,71.03,46764.0,58.4385,58.4878,58.3481,58.3809,46764.0
2021-02-17 10:00:00,71.03,71.12,70.95,71.12,72981.0,58.3809,58.4549,58.3152,58.4549,72981.0
2021-02-17 10:10:00,71.13,71.43,71.09,71.42,46091.0,58.4631,58.7097,58.4302,58.7015,46091.0
2021-02-17 10:20:00,71.46,71.6,71.33,71.54,58647.0,58.7344,58.8494,58.6275,58.8001,58647.0
2021-02-17 10:30:00,71.55,71.81,71.5,71.75,43022.0,58.8083,59.022,58.7672,58.9727,43022.0
2021-02-17 10:40:00,71.78,71.9,71.64,71.73,40285.0,58.9974,59.096,58.8823,58.9563,40285.0
2021-02-17 10:50:00,71.73,71.73,71.6,71.61,52438.0,58.9563,58.9563,58.8494,58.8576,52438.0
2021-02-17 11:00:00,71.61,71.69,71.56,71.69,39180.0,58.8576,58.9234,58.8166,58.9234,39180.0
2021-02-17 11:10:00,71.68,71.8,71.63,71.77,61708.0,58.9152,59.0138,58.8741,58.9892,61708.0
2021-02-17 11:20:00,71.77,71.86,71.73,71.79,60575.0,58.9892,59.0631,58.9563,59.0056,60575.0
2021-02-17 11:30:00,71.79,71.99,71.76,71.9,48614.0,59.0056,59.17,58.9809,59.096,48614.0
2021-02-17 11:40:00,71.92,72.08,71.91,72.02,54021.0,59.1124,59.2439,59.1042,59.1946,54021.0
2021-02-17 11:50:00,72.02,72.21,72.01,72.12,63839.0,59.1946,59.3508,59.1864,59.2768,63839.0
2021-02-17 12:00:00,72.12,72.28,72.11,72.22,77396.0,59.2768,59.4083,59.2686,59.359,77396.0
2021-02-17 12:10:00,72.22,72.28,72.15,72.27,90221.0,59.359,59.4083,59.3015,59.4001,90221.0
2021-02-17 12:20:00,72.28,72.28,72.11,72.19,54998.0,59.4083,59.4083,59.2686,59.3344,54998.0
2021-02-17 12:30:00,72.18,72.25,72.14,72.22,58781.0,59.3261,59.3837,59.2933,59.359,58781.0
2021-02-17 12:40:00,72.22,72.23,72.04,72.06,54706.0,59.359,59.3672,59.2111,59.2275,54706.0
2021-02-17 12:50:00,72.05,72.07,71.93,72.0,33278.0,59.2193,59.2357,59.1207,59.1782,33278.0
2021-02-17 13:00:00,72.01,72.03,71.91,71.92,35594.0,59.1864,59.2029,59.1042,59.1124,35594.0
2021-02-17 13:10:00,71.91,71.91,71.75,71.79,36551.0,59.1042,59.1042,58.9727,59.0056,36551.0
2021-02-17 13:20:00,71.8,71.98,71.8,71.9,61637.0,59.0138,59.1618,59.0138,59.096,61637.0
2021-02-17 13:30:00,71.89,71.98,71.85,71.93,78909.0,59.0878,59.1618,59.0549,59.1207,78909.0
2021-02-17 13:40:00,71.92,72.01,71.88,71.94,105160.0,59.1124,59.1864,59.0796,59.1289,105160.0
2021-02-17 13:50:00,71.95,71.98,71.91,71.94,55549.0,59.1371,59.1618,59.1042,59.1289,55549.0
2021-02-17 14:00:00,71.93,71.99,71.87,71.93,56049.0,59.1207,59.17,59.0713,59.1207,56049.0
2021-02-17 14:10:00,71.94,71.99,71.87,71.93,35920.0,59.1289,59.17,59.0713,59.1207,35920.0
2021-02-17 14:20:00,71.93,72.04,71.92,72.03,30972.0,59.1207,59.2111,59.1124,59.2029,30972.0
2021-02-17 14:30:00,72.03,72.08,71.97,72.03,36880.0,59.2029,59.2439,59.1535,59.2029,36880.0
2021-02-17 14:40:00,72.03,72.18,72.02,72.17,31846.0,59.2029,59.3261,59.1946,59.3179,31846.0
2021-02-17 14:50:00,72.17,72.26,72.13,72.21,39169.0,59.3179,59.3919,59.285,59.3508,39169.0
2021-02-17 15:00:00,72.22,72.23,72.15,72.19,59740.0,59.359,59.3672,59.3015,59.3344,59740.0
2021-02-17 15:10:00,72.18,72.29,72.16,72.27,40530.0,59.3261,59.4166,59.3097,59.4001,40530.0
2021-02-17 15:20:00,72.28,72.31,72.13,72.14,45426.0,59.4083,59.433,59.285,59.2933,45426.0
2021-02-17 15:30:00,72.14,72.27,72.12,72.21,73885.0,59.2933,59.4001,59.2768,59.3508,73885.0
2021-02-17 15:40:00,72.22,72.28,72.17,72.24,83351.0,59.359,59.4083,59.3179,59.3755,83351.0
2021-02-17 15:50:00,72.17,72.45,72.17,72.39,261852.0,59.3179,59.5481,59.3179,59.4987,261852.0
2021-02-18 09:30:00,72.16,72.85,72.07,72.67,102786.0,59.3097,59.8768,59.2357,59.7289,102786.0
2021-02-18 09:40:00,72.57,72.78,72.48,72.76,48068.0,59.6467,59.8193,59.5727,59.8029,48068.0
2021-02-18 09:50:00,72.76,72.79,72.48,72.52,40792.0,59.8029,59.8275,59.5727,59.6056,40792.0
2021-02-18 10:00:00,72.51,72.52,72.21,72.44,61370.0,59.5974,59.6056,59.3508,59.5398,61370.0
2021-02-18 10:10:00,72.43,72.64,72.41,72.64,49854.0,59.5316,59.7042,59.5152,59.7042,49854.0
2021-02-18 10:20:00,72.64,72.82,72.64,72.82,62861.0,59.7042,59.8522,59.7042,59.8522,62861.0
2021-02-18 10:30:00,72.82,72.83,72.54,72.71,63588.0,59.8522,59.8604,59.622,59.7618,63588.0
2021-02-18 10:40:00,72.72,72.81,72.64,72.72,62249.0,59.77,59.8439,59.7042,59.77,62249.0
2021-02-18 10:50:00,72.7,73.08,72.7,73.06,72320.0,59.7535,60.0659,59.7535,60.0494,72320.0
2021-02-18 11:00:00,73.05,73.2,72.98,73.11,89108.0,60.0412,60.1645,59.9837,60.0905,89108.0
2021-02-18 11:10:00,73.11,73.21,73.01,73.12,82967.0,60.0905,60.1727,60.0083,60.0987,82967.0
2021-02-18 11:20:00,73.13,73.18,73.05,73.15,40212.0,60.107,60.1481,60.0412,60.1234,40212.0
2021-02-18 11:30:00,73.15,73.2,73.07,73.16,83988.0,60.1234,60.1645,60.0576,60.1316,83988.0
2021-02-18 11:40:00,73.17,73.18,72.96,73.14,80835.0,60.1398,60.1481,59.9672,60.1152,80835.0
2021-02-18 11:50:00,73.16,73.21,73.03,73.07,51158.0,60.1316,60.1727,60.0248,60.0576,51158.0
2021-02-18 12:00:00,73.05,73.19,73.02,73.15,43160.0,60.0412,60.1563,60.0166,60.1234,43160.0
2021-02-18 12:10:00,73.15,73.29,73.13,73.24,54853.0,60.1234,60.2385,60.107,60.1974,54853.0
2021-02-18 12:20:00,73.24,73.3,73.1,73.12,49046.0,60.1974,60.2467,60.0823,60.0987,49046.0
2021-02-18 12:30:00,73.11,73.21,73.07,73.21,41807.0,60.0905,60.1727,60.0576,60.1727,41807.0
2021-02-18 12:40:00,73.21,73.42,73.21,73.36,63278.0,60.1727,60.3453,60.1727,60.296,63278.0
2021-02-18 12:50:00,73.36,73.4,73.33,73.38,44806.0,60.296,60.3289,60.2713,60.3124,44806.0
2021-02-18 13:00:00,73.38,73.44,73.34,73.39,52986.0,60.3124,60.3618,60.2796,60.3207,52986.0
2021-02-18 13:10:00,73.39,73.46,73.34,73.41,53659.0,60.3207,60.3782,60.2796,60.3371,53659.0
2021-02-18 13:20:00,73.42,73.45,73.28,73.38,131390.0,60.3453,60.37,60.2303,60.3124,131390.0
2021-02-18 13:30:00,73.38,73.4,73.25,73.27,78033.0,60.3124,60.3289,60.2056,60.222,78033.0
2021-02-18 13:40:00,73.27,73.28,73.17,73.18,39850.0,60.222,60.2303,60.1398,60.1481,39850.0
2021-02-18 13:50:00,73.19,73.22,73.11,73.19,51327.0,60.1563,60.1809,60.0905,60.1563,51327.0
2021-02-18 14:00:00,73.19,73.29,73.14,73.23,49186.0,60.1563,60.2385,60.1152,60.1892,49186.0
2021-02-18 14:10:00,73.21,73.22,73.09,73.14,35269.0,60.1727,60.1809,60.0741,60.1152,35269.0
2021-02-18 14:20:00,73.15,73.25,73.09,73.21,28457.0,60.1234,60.2056,60.0741,60.1727,28457.0
2021-02-18 14:30:00,73.2,73.3,73.2,73.28,47070.0,60.1645,60.2467,60.1645,60.2303,47070.0
2021-02-18 14:40:00,73.28,73.29,73.16,73.21,30954.0,60.2303,60.2385,60.1316,60.1727,30954.0
2021-02-18 14:50:00,73.21,73.22,73.11,73.14,35038.0,60.1727,60.1809,60.0905,60.1152,35038.0
2021-02-18 15:00:00,73.14,73.16,73.1,73.14,41145.0,60.1152,60.1316,60.0823,60.1152,41145.0
2021-02-18 15:10:00,73.15,73.15,72.99,73.02,60259.0,60.1234,60.1234,59.9919,60.0166,60259.0
2021-02-18 15:20:00,73.02,73.05,72.92,72.99,46327.0,60.0166,60.0412,59.9344,59.9919,46327.0
2021-02-18 15:30:00,73.0,73.03,72.84,72.91,62269.0,60.0001,60.0248,59.8686,59.9261,62269.0
2021-02-18 15:40:00,72.91,72.92,72.81,72.9,71626.0,59.9261,59.9344,59.8439,59.9179,71626.0
2021-02-18 15:50:00,72.91,72.92,72.7,72.71,255073.0,59.9261,59.9344,59.7535,59.7618,255073.0
2021-02-19 09:30:00,72.76,72.78,72.1,72.11,242835.0,59.8029,59.8193,59.2604,59.2686,242835.0
2021-02-19 09:40:00,72.13,72.21,71.9,72.0,55240.0,59.285,59.3508,59.096,59.1782,55240.0
2021-02-19 09:50:00,72.0,72.11,71.95,71.99,55112.0,59.1782,59.2686,59.1371,59.17,55112.0
2021-02-19 10:00:00,72.02,72.25,72.0,72.08,74516.0,59.1946,59.3837,59.1782,59.2439,74516.0
2021-02-19 10:10:00,72.08,72.09,71.66,71.73,109774.0,59.2439,59.2522,58.8987,58.9563,109774.0
2021-02-19 10:20:00,71.71,71.9,71.71,71.86,69228.0,58.9398,59.096,58.9398,59.0631,69228.0
2021-02-19 10:30:00,71.86,71.93,71.73,71.77,59601.0,59.0631,59.1207,58.9563,58.9892,59601.0
2021-02-19 10:40:00,71.77,71.89,71.73,71.78,42420.0,58.9892,59.0878,58.9563,58.9974,42420.0
2021-02-19 10:50:00,71.78,71.84,71.76,71.8,33367.0,58.9974,59.0467,58.9809,59.0138,33367.0
2021-02-19 11:00:00,71.81,71.85,71.72,71.79,38867.0,59.022,59.0549,58.9481,59.0056,38867.0
2021-02-19 11:10:00,71.8,71.81,71.72,71.77,36695.0,59.0138,59.022,58.9481,58.9892,36695.0
2021-02-19 11:20:00,71.78,71.82,71.68,71.78,29147.0,58.9974,59.0302,58.9152,58.9974,29147.0
2021-02-19 11:30:00,71.79,71.82,71.52,71.59,40255.0,59.0056,59.0302,58.7837,58.8412,40255.0
2021-02-19 11:40:00,71.59,71.59,71.41,71.48,52168.0,58.8412,58.8412,58.6933,58.7508,52168.0
2021-02-19 11:50:00,71.48,71.59,71.44,71.5,66021.0,58.7508,58.8412,58.7179,58.7672,66021.0
2021-02-19 12:00:00,71.51,71.54,71.3,71.32,52199.0,58.7755,58.8001,58.6029,58.6193,52199.0
2021-02-19 12:10:00,71.32,71.42,71.27,71.34,63288.0,58.6193,58.7015,58.5782,58.6357,63288.0
2021-02-19 12:20:00,71.34,71.52,71.3,71.52,47108.0,58.6357,58.7837,58.6029,58.7837,47108.0
2021-02-19 12:30:00,71.52,71.65,71.48,71.62,51662.0,58.7837,58.8905,58.7508,58.8659,51662.0
2021-02-19 12:40:00,71.61,71.77,71.57,71.67,30595.0,58.8576,58.9892,58.8248,58.907,30595.0
2021-02-19 12:50:00,71.69,71.72,71.61,71.66,31806.0,58.9234,58.9481,58.8576,58.8987,31806.0
2021-02-19 13:00:00,71.65,71.81,71.61,71.73,31290.0,58.8905,59.022,58.8576,58.9563,31290.0
2021-02-19 13:10:00,71.73,71.79,71.73,71.75,18680.0,58.9563,59.0056,58.9563,58.9727,18680.0
2021-02-19 13:20:00,71.76,71.76,71.6,71.61,16108.0,58.9809,58.9809,58.8494,58.8576,16108.0
2021-02-19 13:30:00,71.6,71.62,71.49,71.55,47441.0,58.8494,58.8659,58.759,58.8083,47441.0
2021-02-19 13:40:00,71.54,71.59,71.51,71.58,25593.0,58.8001,58.8412,58.7755,58.833,25593.0
2021-02-19 13:50:00,71.57,71.58,71.46,71.53,26759.0,58.8248,58.833,58.7344,58.7919,26759.0
2021-02-19 14:00:00,71.53,71.55,71.46,71.48,25799.0,58.7919,58.8083,58.7344,58.7508,25799.0
2021-02-19 14:10:00,71.45,71.53,71.44,71.51,21812.0,58.7261,58.7919,58.7179,58.7755,21812.0
2021-02-19 14:20:00,71.53,71.53,71.38,71.4,45965.0,58.7919,58.7919,58.6686,58.685,45965.0
2021-02-19 14:30:00,71.4,71.46,71.35,71.37,26730.0,58.685,58.7344,58.6439,58.6604,26730.0
2021-02-19 14:40:00,71.37,71.4,71.32,71.33,34002.0,58.6604,58.685,58.6193,58.6275,34002.0
2021-02-19 14:50:00,71.33,71.34,71.17,71.18,45759.0,58.6275,58.6357,58.496,58.5042,45759.0
2021-02-19 15:00:00,71.18,71.26,71.16,71.23,49746.0,58.5042,58.57,58.4878,58.5453,49746.0
2021-02-19 15:10:00,71.23,71.28,71.17,71.18,43625.0,58.5453,58.5864,58.496,58.5042,43625.0
2021-02-19 15:20:00,71.17,71.24,71.1,71.2,45239.0,58.496,58.5535,58.4385,58.5207,45239.0
2021-02-19 15:30:00,71.21,71.27,71.07,71.2,62543.0,58.5289,58.5782,58.4138,58.5207,62543.0
2021-02-19 15:40:00,71.19,71.26,71.16,71.22,82312.0,58.5124,58.57,58.4878,58.5371,82312.0
2021-02-19 15:50:00,71.24,71.28,71.11,71.18,246008.0,58.5535,58.5864,58.4467,58.5042,246008.0
2021-02-22 09:30:00,71.07,71.37,71.04,71.08,113117.0,58.4138,58.6604,58.3892,58.422,113117.0
2021-02-22 09:40:00,71.1,71.12,70.84,70.93,60610.0,58.4385,58.4549,58.2248,58.2987,60610.0
2021-02-22 09:50:00,70.93,71.09,70.88,71.03,59473.0,58.2987,58.4302,58.2576,58.3809,59473.0
2021-02-22 10:00:00,71.04,71.08,70.8,70.94,218084.0,58.3892,58.422,58.1919,58.307,218084.0
2021-02-22 10:10:00,70.93,70.97,70.83,70.84,168178.0,58.2987,58.3316,58.2165,58.2248,168178.0
2021-02-22 10:20:00,70.83,71.12,70.82,71.08,62472.0,58.2165,58.4549,58.2083,58.422,62472.0
2021-02-22 10:30:00,71.08,71.23,70.95,71.06,43232.0,58.422,58.5453,58.3152,58.4056,43232.0
2021-02-22 10:40:00,71.06,71.15,70.93,70.96,47024.0,58.4056,58.4796,58.2987,58.3234,47024.0
2021-02-22 10:50:00,70.97,71.05,70.85,70.93,60902.0,58.3316,58.3974,58.233,58.2987,60902.0
2021-02-22 11:00:00,70.9,70.95,70.82,70.91,44577.0,58.2741,58.3152,58.2083,58.2823,44577.0
2021-02-22 11:10:00,70.92,70.92,70.67,70.71,59260.0,58.2905,58.2905,58.085,58.1179,59260.0
2021-02-22 11:20:00,70.71,70.91,70.71,70.91,120278.0,58.1179,58.2823,58.1179,58.2823,120278.0
2021-02-22 11:30:00,70.94,70.98,70.64,70.67,64300.0,58.307,58.3398,58.0604,58.085,64300.0
2021-02-22 11:40:00,70.66,70.8,70.6,70.75,75324.0,58.0768,58.1919,58.0275,58.1508,75324.0
2021-02-22 11:50:00,70.75,70.84,70.72,70.82,97550.0,58.1508,58.2248,58.1261,58.2083,97550.0
2021-02-22 12:00:00,70.81,70.86,70.74,70.75,107692.0,58.2001,58.2412,58.1426,58.1508,107692.0
2021-02-22 12:10:00,70.76,70.78,70.6,70.67,109776.0,58.159,58.1755,58.0275,58.085,109776.0
2021-02-22 12:20:00,70.68,70.68,70.46,70.47,160207.0,58.0933,58.0933,57.9124,57.9207,160207.0
2021-02-22 12:30:00,70.47,70.56,70.42,70.53,49617.0,57.9207,57.9946,57.8796,57.97,49617.0
2021-02-22 12:40:00,70.52,70.58,70.49,70.54,49152.0,57.9618,58.0111,57.9371,57.9782,49152.0
2021-02-22 12:50:00,70.53,70.54,70.4,70.43,31023.0,57.97,57.9782,57.8631,57.8878,31023.0
2021-02-22 13:00:00,70.42,70.53,70.41,70.46,43554.0,57.8796,57.97,57.8713,57.9124,43554.0
2021-02-22 13:10:00,70.45,70.68,70.4,70.68,62108.0,57.9042,58.0933,57.8631,58.0933,62108.0
2021-02-22 13:20:00,70.66,70.67,70.58,70.67,34710.0,58.0768,58.085,58.0111,58.085,34710.0
2021-02-22 13:30:00,70.66,70.66,70.56,70.57,32318.0,58.0768,58.0768,57.9946,58.0029,32318.0
2021-02-22 13:40:00,70.58,70.58,70.49,70.51,34683.0,58.0111,58.0111,57.9371,57.9535,34683.0
2021-02-22 13:50:00,70.51,70.6,70.5,70.54,33484.0,57.9535,58.0275,57.9453,57.9782,33484.0
2021-02-22 14:00:00,70.54,70.56,70.46,70.49,45586.0,57.9782,57.9946,57.9124,57.9371,45586.0
2021-02-22 14:10:00,70.49,70.5,70.44,70.45,40086.0,57.9371,57.9453,57.896,57.9042,40086.0
2021-02-22 14:20:00,70.45,70.61,70.45,70.6,34419.0,57.9042,58.0357,57.9042,58.0275,34419.0
2021-02-22 14:30:00,70.6,70.71,70.57,70.69,36539.0,58.0275,58.1179,58.0029,58.1015,36539.0
2021-02-22 14:40:00,70.7,70.96,70.69,70.87,71911.0,58.1097,58.3234,58.1015,58.2494,71911.0
2021-02-22 14:50:00,70.87,70.88,70.75,70.77,33457.0,58.2494,58.2576,58.1508,58.1672,33457.0
2021-02-22 15:00:00,70.75,70.87,70.72,70.77,47886.0,58.1508,58.2494,58.1261,58.1672,47886.0
2021-02-22 15:10:00,70.77,70.83,70.72,70.81,112918.0,58.1672,58.2165,58.1261,58.2001,112918.0
2021-02-22 15:20:00,70.81,71.02,70.79,71.02,73328.0,58.2001,58.3727,58.1837,58.3727,73328.0
2021-02-22 15:30:00,71.03,71.17,71.03,71.16,123052.0,58.3809,58.496,58.3809,58.4878,123052.0
2021-02-22 15:40:00,71.15,71.32,71.13,71.32,106834.0,58.4796,58.6193,58.4631,58.6193,106834.0
2021-02-22 15:50:00,71.33,71.33,71.12,71.17,282259.0,58.6275,58.6275,58.4549,58.496,282259.0
2021-02-23 09:30:00,71.83,72.29,71.54,72.11,164100.0,59.0385,59.4166,58.8001,59.2686,164100.0
2021-02-23 09:40:00,72.07,72.78,72.04,72.67,76871.0,59.2357,59.8193,59.2111,59.7289,76871.0
2021-02-23 09:50:00,72.67,72.67,72.14,72.22,252531.0,59.7289,59.7289,59.2933,59.359,252531.0
2021-02-23 10:00:00,72.23,72.27,72.0,72.05,183187.0,59.3672,59.4001,59.1782,59.2193,183187.0
2021-02-23 10:10:00,72.07,72.12,71.82,71.85,55885.0,59.2357,59.2768,59.0302,59.0549,55885.0
2021-02-23 10:20:00,71.84,71.85,71.36,71.56,75444.0,59.0467,59.0549,58.6522,58.8166,75444.0
2021-02-23 10:30:00,71.55,71.86,71.54,71.55,64216.0,58.8083,59.0631,58.8001,58.8083,64216.0
2021-02-23 10:40:00,71.56,71.65,71.36,71.4,45517.0,58.8166,58.8905,58.6522,58.685,45517.0
2021-02-23 10:50:00,71.41,71.65,71.32,71.56,69386.0,58.6933,58.8905,58.6193,58.8166,69386.0
2021-02-23 11:00:00,71.54,71.84,71.5,71.67,58308.0,58.8001,59.0467,58.7672,58.907,58308.0
2021-02-23 11:10:00,71.68,71.92,71.66,71.88,47573.0,58.9152,59.1124,58.8987,59.0796,47573.0
2021-02-23 11:20:00,71.89,72.17,71.86,72.16,61707.0,59.0878,59.3179,59.0631,59.3097,61707.0
2021-02-23 11:30:00,72.14,72.19,71.98,72.17,67091.0,59.2933,59.3344,59.1618,59.3179,67091.0
2021-02-23 11:40:00,72.17,72.58,72.16,72.57,112499.0,59.3179,59.6549,59.3097,59.6467,112499.0
2021-02-23 11:50:00,72.59,72.76,72.52,72.59,132484.0,59.6631,59.8029,59.6056,59.6631,132484.0
2021-02-23 12:00:00,72.57,72.69,72.34,72.38,145967.0,59.6467,59.7453,59.4576,59.4905,145967.0
2021-02-23 12:10:00,72.37,72.6,72.37,72.5,110959.0,59.4823,59.6713,59.4823,59.5892,110959.0
2021-02-23 12:20:00,72.5,72.53,72.31,72.36,64961.0,59.5892,59.6138,59.433,59.4741,64961.0
2021-02-23 12:30:00,72.36,72.59,72.35,72.47,57384.0,59.4741,59.6631,59.4659,59.5645,57384.0
2021-02-23 12:40:00,72.48,72.69,72.45,72.67,64018.0,59.5727,59.7453,59.5481,59.7289,64018.0
2021-02-23 12:50:00,72.68,72.79,72.64,72.71,66641.0,59.7371,59.8275,59.7042,59.7618,66641.0
2021-02-23 13:00:00,72.7,72.7,72.5,72.59,34342.0,59.7535,59.7535,59.5892,59.6631,34342.0
2021-02-23 13:10:00,72.58,72.6,72.41,72.47,32975.0,59.6549,59.6713,59.5152,59.5645,32975.0
2021-02-23 13:20:00,72.47,72.49,72.36,72.47,43658.0,59.5645,59.5809,59.4741,59.5645,43658.0
2021-02-23 13:30:00,72.46,72.54,72.39,72.42,41963.0,59.5563,59.622,59.4987,59.5234,41963.0
2021-02-23 13:40:00,72.42,72.58,72.37,72.51,39079.0,59.5234,59.6549,59.4823,59.5974,39079.0
2021-02-23 13:50:00,72.5,72.53,72.35,72.45,39048.0,59.5892,59.6138,59.4659,59.5481,39048.0
2021-02-23 14:00:00,72.44,72.45,72.3,72.36,32666.0,59.5398,59.5481,59.4248,59.4741,32666.0
2021-02-23 14:10:00,72.36,72.52,72.33,72.51,37021.0,59.4741,59.6056,59.4494,59.5974,37021.0
2021-02-23 14:20:00,72.5,72.5,72.35,72.38,32321.0,59.5892,59.5892,59.4659,59.4905,32321.0
2021-02-23 14:30:00,72.37,72.52,72.37,72.48,69197.0,59.4823,59.6056,59.4823,59.5727,69197.0
2021-02-23 14:40:00,72.48,72.51,72.43,72.45,29813.0,59.5727,59.5974,59.5316,59.5481,29813.0
2021-02-23 14:50:00,72.46,72.59,72.46,72.53,49393.0,59.5563,59.6631,59.5563,59.6138,49393.0
2021-02-23 15:00:00,72.53,72.59,72.45,72.45,92886.0,59.6138,59.6631,59.5481,59.5481,92886.0
2021-02-23 15:10:00,72.45,72.52,72.42,72.45,89962.0,59.5481,59.6056,59.5234,59.5481,89962.0
2021-02-23 15:20:00,72.44,72.55,72.36,72.38,68626.0,59.5398,59.6303,59.4741,59.4905,68626.0
2021-02-23 15:30:00,72.38,72.44,72.16,72.2,102604.0,59.4905,59.5398,59.3097,59.3426,102604.0
2021-02-23 15:40:00,72.2,72.3,72.1,72.18,104053.0,59.3426,59.4248,59.2604,59.3261,104053.0
2021-02-23 15:50:00,72.18,72.2,71.98,72.03,213855.0,59.3261,59.3426,59.1618,59.2029,213855.0
2021-02-24 09:30:00,71.87,72.04,71.34,71.46,114005.0,59.0713,59.2111,58.6357,58.7344,114005.0
2021-02-24 09:40:00,71.44,71.61,71.32,71.47,75244.0,58.7179,58.8576,58.6193,58.7426,75244.0
2021-02-24 09:50:00,71.47,71.51,71.29,71.42,53308.0,58.7426,58.7755,58.5946,58.7015,53308.0
2021-02-24 10:00:00,71.42,71.88,71.39,71.76,73941.0,58.7015,59.0796,58.6768,58.9809,73941.0
2021-02-24 10:10:00,71.79,71.86,71.59,71.66,50415.0,59.0056,59.0631,58.8412,58.8987,50415.0
2021-02-24 10:20:00,71.65,71.76,71.47,71.48,65904.0,58.8905,58.9809,58.7426,58.7508,65904.0
2021-02-24 10:30:00,71.5,71.56,71.33,71.36,42508.0,58.7672,58.8166,58.6275,58.6522,42508.0
2021-02-24 10:40:00,71.37,71.57,71.32,71.53,46304.0,58.6604,58.8248,58.6193,58.7919,46304.0
2021-02-24 10:50:00,71.53,71.64,71.41,71.49,44623.0,58.7919,58.8823,58.6933,58.759,44623.0
2021-02-24 11:00:00,71.48,71.54,71.3,71.34,56757.0,58.7508,58.8001,58.6029,58.6357,56757.0
2021-02-24 11:10:00,71.33,71.34,71.07,71.07,56040.0,58.6275,58.6357,58.4138,58.4138,56040.0
2021-02-24 11:20:00,71.07,71.18,71.03,71.18,33372.0,58.4138,58.5042,58.3809,58.5042,33372.0
2021-02-24 11:30:00,71.17,71.29,71.14,71.25,69597.0,58.496,58.5946,58.4713,58.5618,69597.0
2021-02-24 11:40:00,71.25,71.25,70.98,71.0,60069.0,58.5618,58.5618,58.3398,58.3563,60069.0
2021-02-24 11:50:00,70.99,71.23,70.98,71.19,50123.0,58.3481,58.5453,58.3398,58.5124,50123.0
2021-02-24 12:00:00,71.19,71.27,71.06,71.06,48725.0,58.5124,58.5782,58.4056,58.4056,48725.0
2021-02-24 12:10:00,71.06,71.11,71.03,71.09,35774.0,58.4056,58.4467,58.3809,58.4302,35774.0
2021-02-24 12:20:00,71.09,71.11,70.93,70.98,69499.0,58.4302,58.4467,58.2987,58.3398,69499.0
2021-02-24 12:30:00,70.98,71.05,70.95,70.98,47271.0,58.3398,58.3974,58.3152,58.3398,47271.0
2021-02-24 12:40:00,71.0,71.2,70.96,71.2,45879.0,58.3563,58.5207,58.3234,58.5207,45879.0
2021-02-24 12:50:00,71.2,71.21,71.07,71.1,46781.0,58.5207,58.5289,58.4138,58.4385,46781.0
2021-02-24 13:00:00,71.11,71.27,71.1,71.17,37755.0,58.4467,58.5782,58.4385,58.496,37755.0
2021-02-24 13:10:00,71.16,71.29,71.14,71.23,31413.0,58.4878,58.5946,58.4713,58.5453,31413.0
2021-02-24 13:20:00,71.23,71.3,71.22,71.26,32020.0,58.5453,58.6029,58.5371,58.57,32020.0
2021-02-24 13:30:00,71.26,71.32,71.21,71.28,33820.0,58.57,58.6193,58.5289,58.5864,33820.0
2021-02-24 13:40:00,71.28,71.32,71.23,71.29,52577.0,58.5864,58.6193,58.5453,58.5946,52577.0
2021-02-24 13:50:00,71.3,71.42,71.27,71.36,41581.0,58.6029,58.7015,58.5782,58.6522,41581.0
2021-02-24 14:00:00,71.39,71.44,71.33,71.42,33551.0,58.6768,58.7179,58.6275,58.7015,33551.0
2021-02-24 14:10:00,71.43,71.53,71.39,71.44,46842.0,58.7097,58.7919,58.6768,58.7179,46842.0
2021-02-24 14:20:00,71.44,71.44,71.23,71.26,37662.0,58.7179,58.7179,58.5453,58.57,37662.0
2021-02-24 14:30:00,71.26,71.37,71.21,71.25,44314.0,58.57,58.6604,58.5289,58.5618,44314.0
2021-02-24 14:40:00,71.25,71.25,71.15,71.16,30521.0,58.5618,58.5618,58.4796,58.4878,30521.0
2021-02-24 14:50:00,71.17,71.17,71.09,71.11,34030.0,58.496,58.496,58.4302,58.4467,34030.0
2021-02-24 15:00:00,71.1,71.19,71.07,71.18,48858.0,58.4385,58.5124,58.4138,58.5042,48858.0
2021-02-24 15:10:00,71.18,71.34,71.18,71.3,76175.0,58.5042,58.6357,58.5042,58.6029,76175.0
2021-02-24 15:20:00,71.3,71.44,71.29,71.4,155904.0,58.6029,58.7179,58.5946,58.685,155904.0
2021-02-24 15:30:00,71.4,71.6,71.38,71.58,236586.0,58.685,58.8494,58.6686,58.833,236586.0
2021-02-24 15:40:00,71.59,71.59,71.29,71.37,125967.0,58.8412,58.8412,58.5946,58.6604,125967.0
2021-02-24 15:50:00,71.41,71.42,71.16,71.17,244736.0,58.6933,58.7015,58.4878,58.496,244736.0
2021-02-25 09:30:00,71.17,71.49,71.02,71.28,86785.0,58.496,58.759,58.3727,58.5864,86785.0
2021-02-25 09:40:00,71.25,71.4,71.07,71.12,46250.0,58.5618,58.685,58.4138,58.4549,46250.0
2021-02-25 09:50:00,71.09,71.23,71.03,71.08,42675.0,58.4302,58.5453,58.3809,58.422,42675.0
2021-02-25 10:00:00,71.1,71.24,70.94,71.0,175983.0,58.4385,58.5535,58.307,58.3563,175983.0
2021-02-25 10:10:00,71.01,71.73,71.01,71.6,125756.0,58.3645,58.9563,58.3645,58.8494,125756.0
2021-02-25 10:20:00,71.57,71.65,71.4,71.42,57442.0,58.8248,58.8905,58.685,58.7015,57442.0
2021-02-25 10:30:00,71.4,71.69,71.31,71.52,56920.0,58.685,58.9234,58.6111,58.7837,56920.0
2021-02-25 10:40:00,71.52,71.59,71.2,71.21,61631.0,58.7837,58.8412,58.5207,58.5289,61631.0
2021-02-25 10:50:00,71.2,71.32,71.06,71.12,38493.0,58.5207,58.6193,58.4056,58.4549,38493.0
2021-02-25 11:00:00,71.09,71.29,71.09,71.15,30451.0,58.4302,58.5946,58.4302,58.4796,30451.0
2021-02-25 11:10:00,71.15,71.19,71.11,71.12,27455.0,58.4796,58.5124,58.4467,58.4549,27455.0
2021-02-25 11:20:00,71.11,71.14,71.0,71.01,34122.0,58.4467,58.4713,58.3563,58.3645,34122.0
2021-02-25 11:30:00,71.0,71.11,70.98,71.01,36278.0,58.3563,58.4467,58.3398,58.3645,36278.0
2021-02-25 11:40:00,70.99,71.02,70.9,70.91,52443.0,58.3481,58.3727,58.2741,58.2823,52443.0
2021-02-25 11:50:00,70.91,70.99,70.79,70.94,63277.0,58.2823,58.3481,58.1837,58.307,63277.0
2021-02-25 12:00:00,70.94,71.1,70.88,71.07,40479.0,58.307,58.4385,58.2576,58.4138,40479.0
2021-02-25 12:10:00,71.06,71.08,70.91,70.92,39281.0,58.4056,58.422,58.2823,58.2905,39281.0
2021-02-25 12:20:00,70.92,71.04,70.91,71.04,47602.0,58.2905,58.3892,58.2823,58.3892,47602.0
2021-02-25 12:30:00,71.04,71.04,70.81,70.92,98501.0,58.3892,58.3892,58.2001,58.2905,98501.0
2021-02-25 12:40:00,70.92,70.97,70.86,70.9,53866.0,58.2905,58.3316,58.2412,58.2741,53866.0
2021-02-25 12:50:00,70.89,70.99,70.78,70.82,44499.0,58.2659,58.3481,58.1755,58.2083,44499.0
2021-02-25 13:00:00,70.81,70.84,70.59,70.78,87833.0,58.2001,58.2248,58.0193,58.1755,87833.0
2021-02-25 13:10:00,70.78,70.88,70.71,70.87,62377.0,58.1755,58.2576,58.1179,58.2494,62377.0
2021-02-25 13:20:00,70.87,71.03,70.87,70.97,65510.0,58.2494,58.3809,58.2494,58.3316,65510.0
2021-02-25 13:30:00,70.95,70.96,70.73,70.77,57375.0,58.3152,58.3234,58.1344,58.1672,57375.0
2021-02-25 13:40:00,70.78,70.93,70.76,70.92,47246.0,58.1755,58.2987,58.159,58.2905,47246.0
2021-02-25 13:50:00,70.93,70.94,70.76,70.78,45059.0,58.2987,58.307,58.159,58.1755,45059.0
2021-02-25 14:00:00,70.78,70.98,70.77,70.97,42777.0,58.1755,58.3398,58.1672,58.3316,42777.0
2021-02-25 14:10:00,70.99,70.99,70.88,70.99,35320.0,58.3481,58.3481,58.2576,58.3481,35320.0
2021-02-25 14:20:00,71.0,71.1,70.96,70.98,47416.0,58.3563,58.4385,58.3234,58.3398,47416.0
2021-02-25 14:30:00,70.98,71.04,70.86,70.91,47536.0,58.3398,58.3892,58.2412,58.2823,47536.0
2021-02-25 14:40:00,70.9,70.99,70.88,70.92,37907.0,58.2741,58.3481,58.2576,58.2905,37907.0
2021-02-25 14:50:00,70.93,71.0,70.92,70.98,33350.0,58.2987,58.3563,58.2905,58.3398,33350.0
2021-02-25 15:00:00,70.97,71.08,70.91,70.98,69815.0,58.3316,58.422,58.2823,58.3398,69815.0
2021-02-25 15:10:00,70.96,71.0,70.81,70.84,50996.0,58.3234,58.3563,58.2001,58.2248,50996.0
2021-02-25 15:20:00,70.85,70.92,70.79,70.83,84988.0,58.233,58.2905,58.1837,58.2165,84988.0
2021-02-25 15:30:00,70.81,70.82,70.55,70.67,115130.0,58.2001,58.2083,57.9864,58.085,115130.0
2021-02-25 15:40:00,70.68,70.86,70.62,70.84,102457.0,58.0933,58.2412,58.0439,58.2248,102457.0
2021-02-25 15:50:00,70.83,70.88,70.6,70.63,212045.0,58.2165,58.2576,58.0275,58.0522,212045.0
2021-02-26 09:30:00,70.69,70.9,70.11,70.11,206939.0,58.1015,58.2741,57.6248,57.6248,206939.0
2021-02-26 09:40:00,70.13,70.65,70.12,70.65,80252.0,57.6412,58.0686,57.633,58.0686,80252.0
2021-02-26 09:50:00,70.67,70.97,70.54,70.75,85427.0,58.085,58.3316,57.9782,58.1508,85427.0
2021-02-26 10:00:00,70.77,71.05,70.63,71.04,101447.0,58.1672,58.3974,58.0522,58.3892,101447.0
2021-02-26 10:10:00,71.03,71.07,70.74,70.83,74276.0,58.3809,58.4138,58.1426,58.2165,74276.0
2021-02-26 10:20:00,70.84,70.86,70.63,70.66,70958.0,58.2248,58.2412,58.0522,58.0768,70958.0
2021-02-26 10:30:00,70.68,70.75,70.4,70.64,80728.0,58.0933,58.1508,57.8631,58.0604,80728.0
2021-02-26 10:40:00,70.64,70.76,70.54,70.56,99740.0,58.0604,58.159,57.9782,57.9946,99740.0
2021-02-26 10:50:00,70.57,70.66,70.42,70.44,75860.0,58.0029,58.0768,57.8796,57.896,75860.0
2021-02-26 11:00:00,70.46,70.59,70.4,70.51,88334.0,57.9124,58.0193,57.8631,57.9535,88334.0
2021-02-26 11:10:00,70.5,70.5,70.26,70.3,89850.0,57.9453,57.9453,57.7481,57.7809,89850.0
2021-02-26 11:20:00,70.31,70.31,69.92,69.94,163985.0,57.7892,57.7892,57.4686,57.485,163985.0
2021-02-26 11:30:00,69.93,70.02,69.8,70.01,61653.0,57.4768,57.5508,57.37,57.5426,61653.0
2021-02-26 11:40:00,70.03,70.15,69.83,69.88,86235.0,57.559,57.6576,57.3946,57.4357,86235.0
2021-02-26 11:50:00,69.88,70.04,69.8,69.81,102934.0,57.4357,57.5672,57.37,57.3782,102934.0
2021-02-26 12:00:00,69.81,69.89,69.72,69.77,83917.0,57.3782,57.4439,57.3042,57.3453,83917.0
2021-02-26 12:10:00,69.77,69.94,69.74,69.78,82622.0,57.3453,57.485,57.3207,57.3535,82622.0
2021-02-26 12:20:00,69.79,69.83,69.59,69.6,92804.0,57.3618,57.3946,57.1974,57.2056,92804.0
2021-02-26 12:30:00,69.61,69.76,69.6,69.67,89769.0,57.2138,57.3371,57.2056,57.2631,89769.0
2021-02-26 12:40:00,69.67,69.72,69.5,69.54,105861.0,57.2631,57.3042,57.1234,57.1563,105861.0
2021-02-26 12:50:00,69.53,69.53,69.32,69.36,74917.0,57.1481,57.1481,56.9755,57.0083,74917.0
2021-02-26 13:00:00,69.36,69.36,69.2,69.25,67794.0,57.0083,57.0083,56.8768,56.9179,67794.0
2021-02-26 13:10:00,69.24,69.39,69.15,69.31,74472.0,56.9097,57.033,56.8357,56.9672,74472.0
2021-02-26 13:20:00,69.31,69.42,69.2,69.2,74093.0,56.9672,57.0576,56.8768,56.8768,74093.0
2021-02-26 13:30:00,69.2,69.35,69.17,69.28,75355.0,56.8768,57.0001,56.8522,56.9426,75355.0
2021-02-26 13:40:00,69.27,69.29,69.16,69.16,58343.0,56.9344,56.9508,56.8439,56.8439,58343.0
2021-02-26 13:50:00,69.18,69.2,69.05,69.06,76720.0,56.8604,56.8768,56.7535,56.7618,76720.0
2021-02-26 14:00:00,69.05,69.11,69.01,69.06,73998.0,56.7535,56.8028,56.7207,56.7618,73998.0
2021-02-26 14:10:00,69.05,69.11,68.84,68.89,113391.0,56.7535,56.8028,56.5809,56.622,113391.0
2021-02-26 14:20:00,68.9,68.95,68.73,68.8,85119.0,56.6302,56.6713,56.4905,56.5481,85119.0
2021-02-26 14:30:00,68.8,68.91,68.77,68.87,83732.0,56.5481,56.6385,56.5234,56.6056,83732.0
2021-02-26 14:40:00,68.86,68.87,68.57,68.78,140766.0,56.5974,56.6056,56.359,56.5316,140766.0
2021-02-26 14:50:00,68.78,68.82,68.69,68.7,65601.0,56.5316,56.5645,56.4576,56.4659,65601.0
2021-02-26 15:00:00,68.7,68.87,68.66,68.8,84241.0,56.4659,56.6056,56.433,56.5481,84241.0
2021-02-26 15:10:00,68.79,68.86,68.73,68.78,70269.0,56.5398,56.5974,56.4905,56.5316,70269.0
2021-02-26 15:20:00,68.77,68.8,68.57,68.59,122584.0,56.5234,56.5481,56.359,56.3754,122584.0
2021-02-26 15:30:00,68.59,68.59,68.23,68.24,177403.0,56.3754,56.3754,56.0796,56.0878,177403.0
2021-02-26 15:40:00,68.24,68.56,68.19,68.54,191085.0,56.0878,56.3508,56.0467,56.3344,191085.0
2021-02-26 15:50:00,68.55,68.59,68.29,68.29,541770.0,56.3426,56.3754,56.1289,56.1289,541770.0
2021-03-01 09:30:00,69.41,69.78,69.2,69.65,246381.0,57.0494,57.3535,56.8768,57.2467,246381.0
2021-03-01 09:40:00,69.66,70.02,69.59,70.02,101580.0,57.2549,57.5508,57.1974,57.5508,101580.0
2021-03-01 09:50:00,70.03,70.06,69.75,69.84,89446.0,57.559,57.5837,57.3289,57.4028,89446.0
2021-03-01 10:00:00,69.84,70.05,69.78,69.99,50210.0,57.4028,57.5755,57.3535,57.5261,50210.0
2021-03-01 10:10:00,69.99,70.11,69.82,69.93,67274.0,57.5261,57.6248,57.3864,57.4768,67274.0
2021-03-01 10:20:00,69.91,70.08,69.88,70.02,45980.0,57.4604,57.6001,57.4357,57.5508,45980.0
2021-03-01 10:30:00,70.03,70.1,69.96,70.07,67689.0,57.559,57.6165,57.5015,57.5919,67689.0
2021-03-01 10:40:00,70.06,70.09,69.91,70.02,55630.0,57.5837,57.6083,57.4604,57.5508,55630.0
2021-03-01 10:50:00,70.02,70.24,70.0,70.13,51607.0,57.5508,57.7316,57.5344,57.6412,51607.0
2021-03-01 11:00:00,70.12,70.12,69.93,70.05,65879.0,57.633,57.633,57.4768,57.5755,65879.0
2021-03-01 11:10:00,70.05,70.17,70.0,70.17,46461.0,57.5755,57.6741,57.5344,57.6741,46461.0
2021-03-01 11:20:00,70.15,70.19,70.05,70.09,39081.0,57.6576,57.6905,57.5755,57.6083,39081.0
2021-03-01 11:30:00,70.1,70.18,70.04,70.06,60835.0,57.6165,57.6823,57.5672,57.5837,60835.0
2021-03-01 11:40:00,70.05,70.16,70.01,70.16,60512.0,57.5755,57.6659,57.5426,57.6659,60512.0
2021-03-01 11:50:00,70.15,70.3,70.14,70.28,49603.0,57.6576,57.7809,57.6494,57.7645,49603.0
2021-03-01 12:00:00,70.29,70.41,70.26,70.29,47664.0,57.7727,57.8713,57.7481,57.7727,47664.0
2021-03-01 12:10:00,70.29,70.44,70.25,70.36,64030.0,57.7727,57.896,57.7398,57.8302,64030.0
2021-03-01 12:20:00,70.35,70.49,70.34,70.45,41652.0,57.822,57.9371,57.8138,57.9042,41652.0
2021-03-01 12:30:00,70.45,70.51,70.35,70.36,43103.0,57.9042,57.9535,57.822,57.8302,43103.0
2021-03-01 12:40:00,70.36,70.43,70.31,70.36,51773.0,57.8302,57.8878,57.7892,57.8302,51773.0
2021-03-01 12:50:00,70.37,70.42,70.29,70.39,76208.0,57.8385,57.8796,57.7727,57.8549,76208.0
2021-03-01 13:00:00,70.39,70.42,70.33,70.36,42248.0,57.8549,57.8796,57.8056,57.8302,42248.0
2021-03-01 13:10:00,70.36,70.38,70.28,70.31,66160.0,57.8302,57.8467,57.7645,57.7892,66160.0
2021-03-01 13:20:00,70.3,70.39,70.29,70.36,42901.0,57.7809,57.8549,57.7727,57.8302,42901.0
2021-03-01 13:30:00,70.37,70.44,70.34,70.35,43170.0,57.8385,57.896,57.8138,57.822,43170.0
2021-03-01 13:40:00,70.36,70.54,70.35,70.43,44220.0,57.8302,57.9782,57.822,57.8878,44220.0
2021-03-01 13:50:00,70.44,70.46,70.36,70.42,31420.0,57.896,57.9124,57.8302,57.8796,31420.0
2021-03-01 14:00:00,70.42,70.57,70.4,70.54,54263.0,57.8796,58.0029,57.8631,57.9782,54263.0
2021-03-01 14:10:00,70.54,70.54,70.39,70.4,33659.0,57.9782,57.9782,57.8549,57.8631,33659.0
2021-03-01 14:20:00,70.4,70.41,70.33,70.35,70735.0,57.8631,57.8713,57.8056,57.822,70735.0
2021-03-01 14:30:00,70.36,70.43,70.34,70.36,62663.0,57.8302,57.8878,57.8138,57.8302,62663.0
2021-03-01 14:40:00,70.37,70.4,70.32,70.36,38372.0,57.8385,57.8631,57.7974,57.8302,38372.0
2021-03-01 14:50:00,70.35,70.38,70.34,70.35,44089.0,57.822,57.8467,57.8138,57.822,44089.0
2021-03-01 15:00:00,70.35,70.39,70.28,70.38,82500.0,57.822,57.8549,57.7645,57.8467,82500.0
2021-03-01 15:10:00,70.37,70.38,70.28,70.32,80296.0,57.8385,57.8467,57.7645,57.7974,80296.0
2021-03-01 15:20:00,70.32,70.36,70.25,70.28,93720.0,57.7974,57.8302,57.7398,57.7645,93720.0
2021-03-01 15:30:00,70.28,70.32,70.15,70.17,135626.0,57.7645,57.7974,57.6576,57.6741,135626.0
2021-03-01 15:40:00,70.17,70.23,69.9,69.93,167809.0,57.6741,57.7234,57.4522,57.4768,167809.0
2021-03-01 15:50:00,69.95,70.09,69.79,69.91,358178.0,57.4933,57.6083,57.3618,57.4604,358178.0
2021-03-02 09:30:00,70.0,70.26,69.63,69.82,120928.0,57.5344,57.7481,57.2302,57.3864,120928.0
2021-03-02 09:40:00,69.81,69.92,69.42,69.45,65754.0,57.3782,57.4686,57.0576,57.0823,65754.0
2021-03-02 09:50:00,69.43,69.61,69.33,69.33,83454.0,57.0659,57.2138,56.9837,56.9837,83454.0
2021-03-02 10:00:00,69.34,69.34,69.08,69.12,79088.0,56.9919,56.9919,56.7782,56.8111,79088.0
2021-03-02 10:10:00,69.12,69.17,69.02,69.04,61256.0,56.8111,56.8522,56.7289,56.7453,61256.0
2021-03-02 10:20:00,69.06,69.15,69.02,69.07,59958.0,56.7618,56.8357,56.7289,56.77,59958.0
2021-03-02 10:30:00,69.06,69.39,69.03,69.29,58405.0,56.7618,57.033,56.7371,56.9508,58405.0
2021-03-02 10:40:00,69.28,69.37,69.15,69.2,77600.0,56.9426,57.0165,56.8357,56.8768,77600.0
2021-03-02 10:50:00,69.19,69.31,69.19,69.28,55629.0,56.8686,56.9672,56.8686,56.9426,55629.0
2021-03-02 11:00:00,69.26,69.3,69.09,69.23,48569.0,56.9261,56.959,56.7864,56.9015,48569.0
2021-03-02 11:10:00,69.23,69.36,69.17,69.34,46669.0,56.9015,57.0083,56.8522,56.9919,46669.0
2021-03-02 11:20:00,69.33,69.56,69.33,69.56,51146.0,56.9837,57.1727,56.9837,57.1727,51146.0
2021-03-02 11:30:00,69.56,69.57,69.38,69.54,47828.0,57.1727,57.1809,57.0248,57.1563,47828.0
2021-03-02 11:40:00,69.55,69.68,69.5,69.62,64747.0,57.1645,57.2713,57.1234,57.222,64747.0
2021-03-02 11:50:00,69.61,69.66,69.56,69.57,48391.0,57.2138,57.2549,57.1727,57.1809,48391.0
2021-03-02 12:00:00,69.57,69.74,69.57,69.68,49559.0,57.1809,57.3207,57.1809,57.2713,49559.0
2021-03-02 12:10:00,69.66,69.81,69.66,69.81,45251.0,57.2549,57.3782,57.2549,57.3782,45251.0
2021-03-02 12:20:00,69.81,69.81,69.71,69.74,41098.0,57.3782,57.3782,57.296,57.3207,41098.0
2021-03-02 12:30:00,69.72,69.86,69.69,69.69,34010.0,57.3042,57.4193,57.2796,57.2796,34010.0
2021-03-02 12:40:00,69.7,69.78,69.7,69.76,31196.0,57.2878,57.3535,57.2878,57.3371,31196.0
2021-03-02 12:50:00,69.75,69.81,69.67,69.67,31291.0,57.3289,57.3782,57.2631,57.2631,31291.0
2021-03-02 13:00:00,69.67,69.75,69.67,69.68,36429.0,57.2631,57.3289,57.2631,57.2713,36429.0
2021-03-02 13:10:00,69.67,69.85,69.67,69.84,39001.0,57.2631,57.4111,57.2631,57.4028,39001.0
2021-03-02 13:20:00,69.84,69.84,69.76,69.8,39971.0,57.4028,57.4028,57.3371,57.37,39971.0
2021-03-02 13:30:00,69.79,69.92,69.79,69.86,41035.0,57.3618,57.4686,57.3618,57.4193,41035.0
2021-03-02 13:40:00,69.85,69.89,69.78,69.87,54673.0,57.4111,57.4439,57.3535,57.4275,54673.0
2021-03-02 13:50:00,69.86,69.92,69.82,69.86,33950.0,57.4193,57.4686,57.3864,57.4193,33950.0
2021-03-02 14:00:00,69.86,69.9,69.8,69.8,41775.0,57.4193,57.4522,57.37,57.37,41775.0
2021-03-02 14:10:00,69.8,69.87,69.78,69.81,43111.0,57.37,57.4275,57.3535,57.3782,43111.0
2021-03-02 14:20:00,69.81,69.91,69.77,69.87,57256.0,57.3782,57.4604,57.3453,57.4275,57256.0
2021-03-02 14:30:00,69.88,69.99,69.87,69.95,57406.0,57.4357,57.5261,57.4275,57.4933,57406.0
2021-03-02 14:40:00,69.94,70.0,69.91,69.99,49259.0,57.485,57.5344,57.4604,57.5261,49259.0
2021-03-02 14:50:00,69.99,70.02,69.92,69.99,61720.0,57.5261,57.5508,57.4686,57.5261,61720.0
2021-03-02 15:00:00,69.98,70.09,69.97,70.0,81895.0,57.5179,57.6083,57.5097,57.5344,81895.0
2021-03-02 15:10:00,70.0,70.0,69.9,69.95,92992.0,57.5344,57.5344,57.4522,57.4933,92992.0
2021-03-02 15:20:00,69.95,69.96,69.82,69.87,257242.0,57.4933,57.5015,57.3864,57.4275,257242.0
2021-03-02 15:30:00,69.87,70.0,69.83,69.95,238293.0,57.4275,57.5344,57.3946,57.4933,238293.0
2021-03-02 15:40:00,69.95,70.01,69.8,69.84,179155.0,57.4933,57.5426,57.37,57.4028,179155.0
2021-03-02 15:50:00,69.84,69.88,69.74,69.81,361839.0,57.4028,57.4357,57.3207,57.3782,361839.0
2021-03-03 09:30:00,69.4,69.73,69.15,69.42,137416.0,57.0412,57.3124,56.8357,57.0576,137416.0
2021-03-03 09:40:00,69.43,69.71,69.31,69.66,161958.0,57.0659,57.296,56.9672,57.2549,161958.0
2021-03-03 09:50:00,69.65,69.65,69.34,69.34,130843.0,57.2467,57.2467,56.9919,56.9919,130843.0
2021-03-03 10:00:00,69.31,69.36,69.08,69.14,110348.0,56.9672,57.0083,56.7782,56.8275,110348.0
2021-03-03 10:10:00,69.12,69.42,69.12,69.34,69967.0,56.8111,57.0576,56.8111,56.9919,69967.0
2021-03-03 10:20:00,69.33,69.35,69.14,69.19,77400.0,56.9837,57.0001,56.8275,56.8686,77400.0
2021-03-03 10:30:00,69.23,69.23,69.06,69.08,72846.0,56.9015,56.9015,56.7618,56.7782,72846.0
2021-03-03 10:40:00,69.08,69.08,68.78,68.8,88295.0,56.7782,56.7782,56.5316,56.5481,88295.0
2021-03-03 10:50:00,68.82,68.94,68.81,68.92,62808.0,56.5645,56.6631,56.5563,56.6467,62808.0
2021-03-03 11:00:00,68.92,69.17,68.9,69.11,65949.0,56.6467,56.8522,56.6302,56.8028,65949.0
2021-03-03 11:10:00,69.12,69.13,68.9,69.01,37890.0,56.8111,56.8193,56.6302,56.7207,37890.0
2021-03-03 11:20:00,69.0,69.07,68.86,68.91,52099.0,56.7124,56.77,56.5974,56.6385,52099.0
2021-03-03 11:30:00,68.92,69.17,68.9,69.14,51410.0,56.6467,56.8522,56.6302,56.8275,51410.0
2021-03-03 11:40:00,69.14,69.32,69.14,69.26,66874.0,56.8275,56.9755,56.8275,56.9261,66874.0
2021-03-03 11:50:00,69.27,69.45,69.2,69.42,58777.0,56.9344,57.0823,56.8768,57.0576,58777.0
2021-03-03 12:00:00,69.43,69.6,69.39,69.6,73620.0,57.0659,57.2056,57.033,57.2056,73620.0
2021-03-03 12:10:00,69.58,69.74,69.53,69.73,67126.0,57.1891,57.3207,57.1481,57.3124,67126.0
2021-03-03 12:20:00,69.72,69.8,69.68,69.78,91589.0,57.3042,57.37,57.2713,57.3535,91589.0
2021-03-03 12:30:00,69.81,69.81,69.62,69.65,55600.0,57.3782,57.3782,57.222,57.2467,55600.0
2021-03-03 12:40:00,69.66,69.68,69.49,69.57,71008.0,57.2549,57.2713,57.1152,57.1809,71008.0
2021-03-03 12:50:00,69.58,69.59,69.31,69.39,57334.0,57.1891,57.1974,56.9672,57.033,57334.0
2021-03-03 13:00:00,69.38,69.44,69.33,69.36,33105.0,57.0248,57.0741,56.9837,57.0083,33105.0
2021-03-03 13:10:00,69.36,69.41,69.3,69.39,50033.0,57.0083,57.0494,56.959,57.033,50033.0
2021-03-03 13:20:00,69.38,69.44,69.32,69.4,34232.0,57.0248,57.0741,56.9755,57.0412,34232.0
2021-03-03 13:30:00,69.4,69.46,69.31,69.45,37547.0,57.0412,57.0905,56.9672,57.0823,37547.0
2021-03-03 13:40:00,69.44,69.49,69.39,69.47,50567.0,57.0741,57.1152,57.033,57.0987,50567.0
2021-03-03 13:50:00,69.46,69.52,69.34,69.52,34290.0,57.0905,57.1398,56.9919,57.1398,34290.0
2021-03-03 14:00:00,69.53,69.7,69.52,69.58,35937.0,57.1481,57.2878,57.1398,57.1891,35937.0
2021-03-03 14:10:00,69.59,69.66,69.57,69.63,67835.0,57.1974,57.2549,57.1809,57.2302,67835.0
2021-03-03 14:20:00,69.63,69.89,69.63,69.88,120901.0,57.2302,57.4439,57.2302,57.4357,120901.0
2021-03-03 14:30:00,69.87,69.98,69.78,69.95,132983.0,57.4275,57.5179,57.3535,57.4933,132983.0
2021-03-03 14:40:00,69.94,70.08,69.94,70.08,75812.0,57.485,57.6001,57.485,57.6001,75812.0
2021-03-03 14:50:00,70.09,70.09,69.9,69.94,129931.0,57.6083,57.6083,57.4522,57.485,129931.0
2021-03-03 15:00:00,69.93,69.94,69.64,69.76,141943.0,57.4768,57.485,57.2385,57.3371,141943.0
2021-03-03 15:10:00,69.76,69.86,69.66,69.69,171542.0,57.3371,57.4193,57.2549,57.2796,171542.0
2021-03-03 15:20:00,69.7,69.93,69.68,69.92,135585.0,57.2878,57.4768,57.2713,57.4686,135585.0
2021-03-03 15:30:00,69.9,69.95,69.71,69.72,134090.0,57.4522,57.4933,57.296,57.3042,134090.0
2021-03-03 15:40:00,69.73,69.83,69.65,69.72,124987.0,57.3124,57.3946,57.2467,57.3042,124987.0
2021-03-03 15:50:00,69.7,69.8,69.54,69.63,373612.0,57.2878,57.37,57.1563,57.2302,373612.0
2021-03-04 09:30:00,68.95,68.95,68.51,68.67,363348.0,57.1964,57.1964,56.8314,56.9641,363348.0
2021-03-04 09:40:00,68.68,69.17,68.65,68.93,67416.0,56.9724,57.3789,56.9475,57.1798,67416.0
2021-03-04 09:50:00,68.93,69.4,68.91,69.34,49182.0,57.1798,57.5697,57.1632,57.5199,49182.0
2021-03-04 10:00:00,69.39,69.66,69.28,69.63,55726.0,57.5614,57.7854,57.4701,57.7605,55726.0
2021-03-04 10:10:00,69.61,69.82,69.51,69.63,100120.0,57.7439,57.9181,57.6609,57.7605,100120.0
2021-03-04 10:20:00,69.65,69.71,69.5,69.6,114687.0,57.7771,57.8268,57.6526,57.7356,114687.0
2021-03-04 10:30:00,69.6,69.66,69.32,69.4,66862.0,57.7356,57.7854,57.5033,57.5697,66862.0
2021-03-04 10:40:00,69.41,69.47,69.2,69.4,60441.0,57.578,57.6277,57.4038,57.5697,60441.0
2021-03-04 10:50:00,69.38,69.38,69.18,69.25,56567.0,57.5531,57.5531,57.3872,57.4452,56567.0
2021-03-04 11:00:00,69.25,69.4,69.22,69.35,73993.0,57.4452,57.5697,57.4204,57.5282,73993.0
2021-03-04 11:10:00,69.36,69.51,69.31,69.33,60351.0,57.5365,57.6609,57.495,57.5116,60351.0
2021-03-04 11:20:00,69.33,69.51,69.32,69.41,34256.0,57.5116,57.6609,57.5033,57.578,34256.0
2021-03-04 11:30:00,69.4,69.51,69.37,69.39,33173.0,57.5697,57.6609,57.5448,57.5614,33173.0
2021-03-04 11:40:00,69.4,69.44,69.26,69.33,60719.0,57.5697,57.6029,57.4535,57.5116,60719.0
2021-03-04 11:50:00,69.32,69.47,69.28,69.42,76160.0,57.5033,57.6277,57.4701,57.5863,76160.0
2021-03-04 12:00:00,69.42,69.47,69.37,69.43,37625.0,57.5863,57.6277,57.5448,57.5946,37625.0
2021-03-04 12:10:00,69.41,69.42,69.12,69.14,70022.0,57.578,57.5863,57.3374,57.354,70022.0
2021-03-04 12:20:00,69.14,69.15,68.87,68.92,58575.0,57.354,57.3623,57.13,57.1715,58575.0
2021-03-04 12:30:00,68.91,68.93,68.76,68.78,44309.0,57.1632,57.1798,57.0388,57.0554,44309.0
2021-03-04 12:40:00,68.81,68.9,68.74,68.76,40016.0,57.0802,57.1549,57.0222,57.0388,40016.0
2021-03-04 12:50:00,68.75,68.8,68.6,68.67,51825.0,57.0305,57.072,56.906,56.9641,51825.0
2021-03-04 13:00:00,68.66,68.89,68.6,68.78,67119.0,56.9558,57.1466,56.906,57.0554,67119.0
2021-03-04 13:10:00,68.78,68.98,68.7,68.77,37199.0,57.0554,57.2213,56.989,57.0471,37199.0
2021-03-04 13:20:00,68.77,68.82,68.63,68.8,105051.0,57.0471,57.0885,56.9309,57.072,105051.0
2021-03-04 13:30:00,68.8,68.83,68.61,68.79,50670.0,57.072,57.0968,56.9143,57.0637,50670.0
2021-03-04 13:40:00,68.78,68.78,68.54,68.57,51293.0,57.0554,57.0554,56.8563,56.8812,51293.0
2021-03-04 13:50:00,68.56,68.57,68.27,68.3,62482.0,56.8729,56.8812,56.6323,56.6572,62482.0
2021-03-04 14:00:00,68.31,68.48,68.24,68.42,53158.0,56.6655,56.8065,56.6074,56.7567,53158.0
2021-03-04 14:10:00,68.42,68.6,68.36,68.56,76657.0,56.7567,56.906,56.707,56.8729,76657.0
2021-03-04 14:20:00,68.56,68.67,68.46,68.52,72184.0,56.8729,56.9641,56.7899,56.8397,72184.0
2021-03-04 14:30:00,68.5,68.5,68.31,68.44,73909.0,56.8231,56.8231,56.6655,56.7733,73909.0
2021-03-04 14:40:00,68.44,68.55,68.22,68.23,154717.0,56.7733,56.8646,56.5908,56.5991,154717.0
2021-03-04 14:50:00,68.22,68.25,68.1,68.17,107085.0,56.5908,56.6157,56.4913,56.5493,107085.0
2021-03-04 15:00:00,68.16,68.18,67.92,67.95,127158.0,56.5411,56.5576,56.342,56.3668,127158.0
2021-03-04 15:10:00,67.94,68.05,67.85,68.0,221175.0,56.3586,56.4498,56.2839,56.4083,221175.0
2021-03-04 15:20:00,68.03,68.06,67.89,67.95,154576.0,56.4332,56.4581,56.3171,56.3668,154576.0
2021-03-04 15:30:00,67.94,68.33,67.9,68.15,225968.0,56.3586,56.6821,56.3254,56.5328,225968.0
2021-03-04 15:40:00,68.15,68.16,67.94,68.13,225345.0,56.5328,56.5411,56.3586,56.5162,225345.0
2021-03-04 15:50:00,68.14,68.39,67.92,67.99,547940.0,56.5245,56.7318,56.342,56.4,547940.0
2021-03-05 09:30:00,68.55,68.55,67.95,68.14,250678.0,56.8646,56.8646,56.3668,56.5245,250678.0
2021-03-05 09:40:00,68.17,68.23,67.89,68.0,144412.0,56.5493,56.5991,56.3171,56.4083,144412.0
2021-03-05 09:50:00,68.01,68.14,67.91,68.07,162603.0,56.4166,56.5245,56.3337,56.4664,162603.0
2021-03-05 10:00:00,68.06,68.24,68.05,68.23,236285.0,56.4581,56.6074,56.4498,56.5991,236285.0
2021-03-05 10:10:00,68.23,68.41,68.18,68.33,154916.0,56.5991,56.7484,56.5576,56.6821,154916.0
2021-03-05 10:20:00,68.35,68.38,68.16,68.2,86998.0,56.6987,56.7235,56.5411,56.5742,86998.0
2021-03-05 10:30:00,68.21,68.42,68.18,68.4,99695.0,56.5825,56.7567,56.5576,56.7401,99695.0
2021-03-05 10:40:00,68.39,68.47,68.23,68.37,87192.0,56.7318,56.7982,56.5991,56.7153,87192.0
2021-03-05 10:50:00,68.35,68.63,68.12,68.61,361315.0,56.6987,56.9309,56.5079,56.9143,361315.0
2021-03-05 11:00:00,68.6,68.92,68.56,68.83,306923.0,56.906,57.1715,56.8729,57.0968,306923.0
2021-03-05 11:10:00,68.82,69.04,68.79,68.8,125408.0,57.0885,57.271,57.0637,57.072,125408.0
2021-03-05 11:20:00,68.81,69.04,68.81,68.88,146351.0,57.0802,57.271,57.0802,57.1383,146351.0
2021-03-05 11:30:00,68.87,68.97,68.46,68.55,106696.0,57.13,57.213,56.7899,56.8646,106696.0
2021-03-05 11:40:00,68.53,68.8,68.45,68.79,60167.0,56.848,57.072,56.7816,57.0637,60167.0
2021-03-05 11:50:00,68.79,69.13,68.74,69.13,102019.0,57.0637,57.3457,57.0222,57.3457,102019.0
2021-03-05 12:00:00,69.1,69.27,69.07,69.21,53928.0,57.3208,57.4618,57.2959,57.4121,53928.0
2021-03-05 12:10:00,69.22,69.27,69.04,69.04,86831.0,57.4204,57.4618,57.271,57.271,86831.0
2021-03-05 12:20:00,69.03,69.12,68.96,69.06,142253.0,57.2627,57.3374,57.2047,57.2876,142253.0
2021-03-05 12:30:00,69.07,69.11,68.97,68.97,67526.0,57.2959,57.3291,57.213,57.213,67526.0
2021-03-05 12:40:00,68.97,69.04,68.89,69.02,60173.0,57.213,57.271,57.1466,57.2545,60173.0
2021-03-05 12:50:00,69.02,69.14,68.93,68.97,176249.0,57.2545,57.354,57.1798,57.213,176249.0
2021-03-05 13:00:00,68.98,69.14,68.96,69.04,88312.0,57.2213,57.354,57.2047,57.271,88312.0
2021-03-05 13:10:00,69.04,69.1,68.96,69.02,76778.0,57.271,57.3208,57.2047,57.2545,76778.0
2021-03-05 13:20:00,69.0,69.1,68.92,68.92,71823.0,57.2379,57.3208,57.1715,57.1715,71823.0
2021-03-05 13:30:00,68.93,69.0,68.86,68.92,46182.0,57.1798,57.2379,57.1217,57.1715,46182.0
2021-03-05 13:40:00,68.92,69.07,68.9,69.02,82687.0,57.1715,57.2959,57.1549,57.2545,82687.0
2021-03-05 13:50:00,69.01,69.17,69.01,69.02,60812.0,57.2462,57.3789,57.2462,57.2545,60812.0
2021-03-05 14:00:00,69.03,69.13,68.97,69.02,64282.0,57.2627,57.3457,57.213,57.2545,64282.0
2021-03-05 14:10:00,69.02,69.3,68.99,69.29,98583.0,57.2545,57.4867,57.2296,57.4784,98583.0
2021-03-05 14:20:00,69.31,69.5,69.24,69.5,87134.0,57.495,57.6526,57.4369,57.6526,87134.0
2021-03-05 14:30:00,69.5,69.65,69.5,69.5,84539.0,57.6526,57.7771,57.6526,57.6526,84539.0
2021-03-05 14:40:00,69.5,69.54,69.42,69.49,99721.0,57.6526,57.6858,57.5863,57.6443,99721.0
2021-03-05 14:50:00,69.48,69.53,69.44,69.47,91773.0,57.636,57.6775,57.6029,57.6277,91773.0
2021-03-05 15:00:00,69.47,69.67,69.44,69.61,173424.0,57.6277,57.7936,57.6029,57.7439,173424.0
2021-03-05 15:10:00,69.6,69.66,69.51,69.66,88608.0,57.7356,57.7854,57.6609,57.7854,88608.0
2021-03-05 15:20:00,69.65,69.73,69.65,69.73,126390.0,57.7771,57.8434,57.7771,57.8434,126390.0
2021-03-05 15:30:00,69.72,70.04,69.71,70.03,217706.0,57.8351,58.1006,57.8268,58.0923,217706.0
2021-03-05 15:40:00,70.03,70.1,69.91,70.06,222511.0,58.0923,58.1503,57.9927,58.1172,222511.0
2021-03-05 15:50:00,70.06,70.09,69.84,69.85,764498.0,58.1172,58.1421,57.9347,57.943,764498.0
2021-03-08 09:30:00,70.0,70.53,69.71,70.23,187860.0,58.0674,58.507,57.8268,58.2582,187860.0
2021-03-08 09:40:00,70.23,70.52,69.95,70.52,125132.0,58.2582,58.4988,58.0259,58.4988,125132.0
2021-03-08 09:50:00,70.53,70.72,70.31,70.33,181294.0,58.507,58.6647,58.3246,58.3411,181294.0
2021-03-08 10:00:00,70.3,70.75,70.28,70.67,94490.0,58.3163,58.6895,58.2997,58.6232,94490.0
2021-03-08 10:10:00,70.67,70.87,70.38,70.39,204075.0,58.6232,58.7891,58.3826,58.3909,204075.0
2021-03-08 10:20:00,70.4,70.49,70.21,70.41,88955.0,58.3992,58.4739,58.2416,58.4075,88955.0
2021-03-08 10:30:00,70.42,70.44,70.19,70.3,70269.0,58.4158,58.4324,58.225,58.3163,70269.0
2021-03-08 10:40:00,70.33,70.45,70.21,70.42,54655.0,58.3411,58.4407,58.2416,58.4158,54655.0
2021-03-08 10:50:00,70.4,70.44,70.21,70.25,51836.0,58.3992,58.4324,58.2416,58.2748,51836.0
2021-03-08 11:00:00,70.26,70.46,70.22,70.46,38187.0,58.2831,58.449,58.2499,58.449,38187.0
2021-03-08 11:10:00,70.45,70.51,70.33,70.43,62829.0,58.4407,58.4905,58.3411,58.4241,62829.0
2021-03-08 11:20:00,70.43,70.49,70.39,70.4,56868.0,58.4241,58.4739,58.3909,58.3992,56868.0
2021-03-08 11:30:00,70.4,70.68,70.39,70.65,73178.0,58.3992,58.6315,58.3909,58.6066,73178.0
2021-03-08 11:40:00,70.66,70.77,70.58,70.64,72175.0,58.6149,58.7061,58.5485,58.5983,72175.0
2021-03-08 11:50:00,70.64,70.75,70.63,70.69,184903.0,58.5983,58.6895,58.59,58.6398,184903.0
2021-03-08 12:00:00,70.69,70.83,70.69,70.82,198883.0,58.6398,58.7559,58.6398,58.7476,198883.0
2021-03-08 12:10:00,70.81,71.24,70.81,71.2,356491.0,58.7393,59.096,58.7393,59.0628,356491.0
2021-03-08 12:20:00,71.21,71.53,71.19,71.53,323890.0,59.0711,59.3366,59.0545,59.3366,323890.0
2021-03-08 12:30:00,71.54,71.58,71.37,71.49,159206.0,59.3449,59.3781,59.2039,59.3034,159206.0
2021-03-08 12:40:00,71.49,71.51,71.33,71.45,65739.0,59.3034,59.32,59.1707,59.2702,65739.0
2021-03-08 12:50:00,71.46,71.57,71.43,71.53,97596.0,59.2785,59.3698,59.2536,59.3366,97596.0
2021-03-08 13:00:00,71.54,71.64,71.51,71.58,107401.0,59.3449,59.4278,59.32,59.3781,107401.0
2021-03-08 13:10:00,71.58,71.81,71.56,71.79,115039.0,59.3781,59.5689,59.3615,59.5523,115039.0
2021-03-08 13:20:00,71.79,71.91,71.71,71.91,44835.0,59.5523,59.6518,59.4859,59.6518,44835.0
2021-03-08 13:30:00,71.91,72.17,71.91,72.15,155079.0,59.6518,59.8675,59.6518,59.8509,155079.0
2021-03-08 13:40:00,72.15,72.35,72.09,72.26,335818.0,59.8509,60.0168,59.8011,59.9421,335818.0
2021-03-08 13:50:00,72.26,72.28,72.02,72.15,230628.0,59.9421,59.9587,59.7431,59.8509,230628.0
2021-03-08 14:00:00,72.15,72.38,72.13,72.36,242375.0,59.8509,60.0417,59.8343,60.0251,242375.0
2021-03-08 14:10:00,72.36,72.98,72.31,72.82,921146.0,60.0251,60.5394,59.9836,60.4067,921146.0
2021-03-08 14:20:00,72.84,73.0,72.66,72.84,372502.0,60.4233,60.556,60.274,60.4233,372502.0
2021-03-08 14:30:00,72.83,72.87,72.69,72.84,197090.0,60.415,60.4482,60.2988,60.4233,197090.0
2021-03-08 14:40:00,72.84,72.88,72.62,72.64,380051.0,60.4233,60.4565,60.2408,60.2574,380051.0
2021-03-08 14:50:00,72.65,72.77,72.53,72.69,448794.0,60.2657,60.3652,60.1661,60.2988,448794.0
2021-03-08 15:00:00,72.66,72.67,72.18,72.21,105322.0,60.274,60.2823,59.8758,59.9007,105322.0
2021-03-08 15:10:00,72.22,72.38,71.93,71.96,153210.0,59.909,60.0417,59.6684,59.6933,153210.0
2021-03-08 15:20:00,71.96,72.12,71.94,72.04,188644.0,59.6933,59.826,59.6767,59.7596,188644.0
2021-03-08 15:30:00,72.05,72.25,71.98,72.14,141833.0,59.7679,59.9338,59.7099,59.8426,141833.0
2021-03-08 15:40:00,72.14,72.28,72.09,72.09,509859.0,59.8426,59.9587,59.8011,59.8011,509859.0
2021-03-08 15:50:00,72.09,72.17,71.96,71.97,1203370.0,59.8011,59.8675,59.6933,59.7016,1203370.0
2021-03-09 09:30:00,72.2,72.73,71.9,72.63,215226.0,59.8924,60.332,59.6435,60.2491,215226.0
2021-03-09 09:40:00,72.6,73.05,72.54,72.66,236450.0,60.2242,60.5975,60.1744,60.274,236450.0
2021-03-09 09:50:00,72.64,72.84,72.55,72.63,103693.0,60.2574,60.4233,60.1827,60.2491,103693.0
2021-03-09 10:00:00,72.62,72.77,72.5,72.64,104681.0,60.2408,60.3652,60.1412,60.2574,104681.0
2021-03-09 10:10:00,72.64,72.77,72.46,72.76,95206.0,60.2574,60.3652,60.108,60.3569,95206.0
2021-03-09 10:20:00,72.74,72.76,72.58,72.7,115725.0,60.3403,60.3569,60.2076,60.3071,115725.0
2021-03-09 10:30:00,72.7,73.21,72.69,73.06,298248.0,60.3071,60.7302,60.2988,60.6058,298248.0
2021-03-09 10:40:00,73.06,73.34,73.01,73.26,128558.0,60.6058,60.838,60.5643,60.7717,128558.0
2021-03-09 10:50:00,73.26,73.26,73.0,73.18,140404.0,60.7717,60.7717,60.556,60.7053,140404.0
2021-03-09 11:00:00,73.17,73.23,73.02,73.16,315435.0,60.697,60.7468,60.5726,60.6887,315435.0
2021-03-09 11:10:00,73.16,73.38,73.08,73.11,118557.0,60.6887,60.8712,60.6224,60.6472,118557.0
2021-03-09 11:20:00,73.11,73.14,72.84,72.87,57277.0,60.6472,60.6721,60.4233,60.4482,57277.0
2021-03-09 11:30:00,72.86,72.95,72.79,72.92,59434.0,60.4399,60.5145,60.3818,60.4896,59434.0
2021-03-09 11:40:00,72.9,72.93,72.75,72.84,60834.0,60.473,60.4979,60.3486,60.4233,60834.0
2021-03-09 11:50:00,72.86,72.9,72.8,72.9,56109.0,60.4399,60.473,60.3901,60.473,56109.0
2021-03-09 12:00:00,72.91,72.95,72.79,72.84,61784.0,60.4813,60.5145,60.3818,60.4233,61784.0
2021-03-09 12:10:00,72.85,72.94,72.82,72.92,76623.0,60.4316,60.5062,60.4067,60.4896,76623.0
2021-03-09 12:20:00,72.93,72.98,72.81,72.98,49053.0,60.4979,60.5394,60.3984,60.5394,49053.0
2021-03-09 12:30:00,72.97,73.09,72.85,72.89,61381.0,60.5311,60.6307,60.4316,60.4647,61381.0
2021-03-09 12:40:00,72.9,72.98,72.78,72.78,31467.0,60.473,60.5394,60.3735,60.3735,31467.0
2021-03-09 12:50:00,72.79,72.94,72.77,72.92,55541.0,60.3818,60.5062,60.3652,60.4896,55541.0
2021-03-09 13:00:00,72.92,72.98,72.9,72.92,40943.0,60.4896,60.5394,60.473,60.4896,40943.0
2021-03-09 13:10:00,72.91,73.01,72.91,72.97,68675.0,60.4813,60.5643,60.4813,60.5311,68675.0
2021-03-09 13:20:00,72.97,73.01,72.9,73.0,57577.0,60.5311,60.5643,60.473,60.556,57577.0
2021-03-09 13:30:00,73.01,73.01,72.87,72.92,58570.0,60.5643,60.5643,60.4482,60.4896,58570.0
2021-03-09 13:40:00,72.91,72.93,72.86,72.91,58958.0,60.4813,60.4979,60.4399,60.4813,58958.0
2021-03-09 13:50:00,72.91,72.97,72.87,72.95,80329.0,60.4813,60.5311,60.4482,60.5145,80329.0
2021-03-09 14:00:00,72.95,72.99,72.88,72.92,50827.0,60.5145,60.5477,60.4565,60.4896,50827.0
2021-03-09 14:10:00,72.92,72.95,72.87,72.93,86568.0,60.4896,60.5145,60.4482,60.4979,86568.0
2021-03-09 14:20:00,72.94,73.02,72.88,73.0,75680.0,60.5062,60.5726,60.4565,60.556,75680.0
2021-03-09 14:30:00,73.0,73.2,72.96,73.19,112827.0,60.556,60.7219,60.5228,60.7136,112827.0
2021-03-09 14:40:00,73.19,73.19,73.0,73.05,68168.0,60.7136,60.7136,60.556,60.5975,68168.0
2021-03-09 14:50:00,73.05,73.09,72.88,72.91,68572.0,60.5975,60.6307,60.4565,60.4813,68572.0
2021-03-09 15:00:00,72.9,72.97,72.83,72.94,72876.0,60.473,60.5311,60.415,60.5062,72876.0
2021-03-09 15:10:00,72.93,72.96,72.89,72.9,89295.0,60.4979,60.5228,60.4647,60.473,89295.0
2021-03-09 15:20:00,72.9,72.97,72.87,72.96,121238.0,60.473,60.5311,60.4482,60.5228,121238.0
2021-03-09 15:30:00,72.97,73.12,72.88,73.02,193795.0,60.5311,60.6555,60.4565,60.5726,193795.0
2021-03-09 15:40:00,73.02,73.09,72.94,72.96,202780.0,60.5726,60.6307,60.5062,60.5228,202780.0
2021-03-09 15:50:00,72.95,73.03,72.88,72.92,575977.0,60.5145,60.5809,60.4565,60.4896,575977.0
2021-03-10 09:30:00,72.95,73.23,72.71,73.18,129884.0,60.5145,60.7468,60.3154,60.7053,129884.0
2021-03-10 09:40:00,73.13,73.49,73.07,73.47,144786.0,60.6638,60.9625,60.6141,60.9459,144786.0
2021-03-10 09:50:00,73.45,73.78,73.3,73.77,112309.0,60.9293,61.203,60.8049,61.1947,112309.0
2021-03-10 10:00:00,73.79,73.91,73.41,73.51,100968.0,61.2113,61.3109,60.8961,60.9791,100968.0
2021-03-10 10:10:00,73.51,73.53,73.25,73.28,88109.0,60.9791,60.9957,60.7634,60.7883,88109.0
2021-03-10 10:20:00,73.28,73.6,73.27,73.56,90573.0,60.7883,61.0537,60.78,61.0205,90573.0
2021-03-10 10:30:00,73.54,73.68,73.33,73.66,83210.0,61.0039,61.1201,60.8297,61.1035,83210.0
2021-03-10 10:40:00,73.69,73.86,73.62,73.76,88972.0,61.1284,61.2694,61.0703,61.1864,88972.0
2021-03-10 10:50:00,73.76,73.84,73.58,73.64,86241.0,61.1864,61.2528,61.0371,61.0869,86241.0
2021-03-10 11:00:00,73.6,73.6,73.43,73.51,102687.0,61.0537,61.0537,60.9127,60.9791,102687.0
2021-03-10 11:10:00,73.51,73.63,73.37,73.56,65407.0,60.9791,61.0786,60.8629,61.0205,65407.0
2021-03-10 11:20:00,73.58,73.72,73.51,73.6,85200.0,61.0371,61.1533,60.9791,61.0537,85200.0
2021-03-10 11:30:00,73.58,73.71,73.5,73.63,81731.0,61.0371,61.145,60.9708,61.0786,81731.0
2021-03-10 11:40:00,73.63,73.65,73.4,73.47,64908.0,61.0786,61.0952,60.8878,60.9459,64908.0
2021-03-10 11:50:00,73.47,73.47,73.29,73.29,56923.0,60.9459,60.9459,60.7966,60.7966,56923.0
2021-03-10 12:00:00,73.3,73.43,73.24,73.3,80213.0,60.8049,60.9127,60.7551,60.8049,80213.0
2021-03-10 12:10:00,73.3,73.41,73.29,73.38,80058.0,60.8049,60.8961,60.7966,60.8712,80058.0
2021-03-10 12:20:00,73.39,73.51,73.37,73.43,108352.0,60.8795,60.9791,60.8629,60.9127,108352.0
2021-03-10 12:30:00,73.43,73.54,73.35,73.52,56861.0,60.9127,61.0039,60.8463,60.9874,56861.0
2021-03-10 12:40:00,73.52,73.57,73.38,73.48,62988.0,60.9874,61.0288,60.8712,60.9542,62988.0
2021-03-10 12:50:00,73.47,73.47,73.4,73.43,52916.0,60.9459,60.9459,60.8878,60.9127,52916.0
2021-03-10 13:00:00,73.44,73.54,73.41,73.45,85162.0,60.921,61.0039,60.8961,60.9293,85162.0
2021-03-10 13:10:00,73.45,73.57,73.45,73.46,76617.0,60.9293,61.0288,60.9293,60.9376,76617.0
2021-03-10 13:20:00,73.47,73.63,73.45,73.45,58196.0,60.9459,61.0786,60.9293,60.9293,58196.0
2021-03-10 13:30:00,73.45,73.58,73.44,73.56,50620.0,60.9293,61.0371,60.921,61.0205,50620.0
2021-03-10 13:40:00,73.55,73.61,73.47,73.59,43124.0,61.0122,61.062,60.9459,61.0454,43124.0
2021-03-10 13:50:00,73.59,73.61,73.54,73.61,45343.0,61.0454,61.062,61.0039,61.062,45343.0
2021-03-10 14:00:00,73.59,73.59,73.46,73.53,45858.0,61.0454,61.0454,60.9376,60.9957,45858.0
2021-03-10 14:10:00,73.53,73.54,73.43,73.49,62773.0,60.9957,61.0039,60.9127,60.9625,62773.0
2021-03-10 14:20:00,73.5,73.55,73.33,73.33,111167.0,60.9708,61.0122,60.8297,60.8297,111167.0
2021-03-10 14:30:00,73.33,73.41,73.29,73.39,171965.0,60.8297,60.8961,60.7966,60.8795,171965.0
2021-03-10 14:40:00,73.39,73.43,73.27,73.37,54816.0,60.8795,60.9127,60.78,60.8629,54816.0
2021-03-10 14:50:00,73.38,73.44,73.32,73.43,136842.0,60.8712,60.921,60.8214,60.9127,136842.0
2021-03-10 15:00:00,73.43,73.53,73.37,73.45,69527.0,60.9127,60.9957,60.8629,60.9293,69527.0
2021-03-10 15:10:00,73.46,73.51,73.45,73.48,123230.0,60.9376,60.9791,60.9293,60.9542,123230.0
2021-03-10 15:20:00,73.47,73.53,73.46,73.51,76063.0,60.9459,60.9957,60.9376,60.9791,76063.0
2021-03-10 15:30:00,73.5,73.56,73.33,73.4,211485.0,60.9708,61.0205,60.8297,60.8878,211485.0
2021-03-10 15:40:00,73.39,73.4,73.21,73.25,136643.0,60.8795,60.8878,60.7302,60.7634,136643.0
2021-03-10 15:50:00,73.25,73.32,73.14,73.2,260810.0,60.7634,60.8214,60.6721,60.7219,260810.0
2021-03-11 09:30:00,72.9,72.98,72.4,72.52,108839.0,60.473,60.5394,60.0583,60.1578,108839.0
2021-03-11 09:40:00,72.49,72.9,72.48,72.8,48750.0,60.1329,60.473,60.1246,60.3901,48750.0
2021-03-11 09:50:00,72.75,73.0,72.73,72.98,48685.0,60.3486,60.556,60.332,60.5394,48685.0
2021-03-11 10:00:00,72.96,72.96,72.64,72.64,60537.0,60.5228,60.5228,60.2574,60.2574,60537.0
2021-03-11 10:10:00,72.63,72.92,72.61,72.89,43310.0,60.2491,60.4896,60.2325,60.4647,43310.0
2021-03-11 10:20:00,72.89,72.92,72.68,72.77,26319.0,60.4647,60.4896,60.2905,60.3652,26319.0
2021-03-11 10:30:00,72.76,72.76,72.58,72.64,47469.0,60.3569,60.3569,60.2076,60.2574,47469.0
2021-03-11 10:40:00,72.65,72.78,72.58,72.64,104519.0,60.2657,60.3735,60.2076,60.2574,104519.0
2021-03-11 10:50:00,72.64,72.89,72.64,72.83,47597.0,60.2574,60.4647,60.2574,60.415,47597.0
2021-03-11 11:00:00,72.82,72.99,72.79,72.95,58891.0,60.4067,60.5477,60.3818,60.5145,58891.0
2021-03-11 11:10:00,72.93,73.16,72.92,73.13,94440.0,60.4979,60.6887,60.4896,60.6638,94440.0
2021-03-11 11:20:00,73.14,73.18,73.03,73.16,50630.0,60.6721,60.7053,60.5809,60.6887,50630.0
2021-03-11 11:30:00,73.16,73.24,73.14,73.16,47140.0,60.6887,60.7551,60.6721,60.6887,47140.0
2021-03-11 11:40:00,73.17,73.29,73.14,73.25,117975.0,60.697,60.7966,60.6721,60.7634,117975.0
2021-03-11 11:50:00,73.25,73.41,73.23,73.36,36327.0,60.7634,60.8961,60.7468,60.8546,36327.0
2021-03-11 12:00:00,73.37,73.49,73.31,73.48,36833.0,60.8629,60.9625,60.8132,60.9542,36833.0
2021-03-11 12:10:00,73.48,73.49,73.26,73.27,38836.0,60.9542,60.9625,60.7717,60.78,38836.0
2021-03-11 12:20:00,73.27,73.4,73.24,73.28,24224.0,60.78,60.8878,60.7551,60.7883,24224.0
2021-03-11 12:30:00,73.28,73.36,73.26,73.3,31027.0,60.7883,60.8546,60.7717,60.8049,31027.0
2021-03-11 12:40:00,73.29,73.39,73.29,73.33,17581.0,60.7966,60.8795,60.7966,60.8297,17581.0
2021-03-11 12:50:00,73.35,73.4,73.31,73.38,28446.0,60.8463,60.8878,60.8132,60.8712,28446.0
2021-03-11 13:00:00,73.39,73.56,73.39,73.53,61868.0,60.8795,61.0205,60.8795,60.9957,61868.0
2021-03-11 13:10:00,73.53,73.59,73.41,73.42,65313.0,60.9957,61.0454,60.8961,60.9044,65313.0
2021-03-11 13:20:00,73.43,73.43,73.28,73.29,17315.0,60.9127,60.9127,60.7883,60.7966,17315.0
2021-03-11 13:30:00,73.3,73.36,73.29,73.35,24764.0,60.8049,60.8546,60.7966,60.8463,24764.0
2021-03-11 13:40:00,73.36,73.58,73.33,73.48,33455.0,60.8546,61.0371,60.8297,60.9542,33455.0
2021-03-11 13:50:00,73.45,73.58,73.42,73.47,30382.0,60.9293,61.0371,60.9044,60.9459,30382.0
2021-03-11 14:00:00,73.48,73.54,73.45,73.52,46317.0,60.9542,61.0039,60.9293,60.9874,46317.0
2021-03-11 14:10:00,73.52,73.52,73.28,73.31,53729.0,60.9874,60.9874,60.7883,60.8132,53729.0
2021-03-11 14:20:00,73.3,73.33,73.24,73.25,22171.0,60.8049,60.8297,60.7551,60.7634,22171.0
2021-03-11 14:30:00,73.25,73.28,73.17,73.18,42034.0,60.7634,60.7883,60.697,60.7053,42034.0
2021-03-11 14:40:00,73.18,73.18,73.0,73.0,28620.0,60.7053,60.7053,60.556,60.556,28620.0
2021-03-11 14:50:00,72.98,73.0,72.75,72.8,39509.0,60.5394,60.556,60.3486,60.3901,39509.0
2021-03-11 15:00:00,72.79,72.85,72.73,72.75,44556.0,60.3818,60.4316,60.332,60.3486,44556.0
2021-03-11 15:10:00,72.75,72.79,72.68,72.78,38898.0,60.3486,60.3818,60.2905,60.3735,38898.0
2021-03-11 15:20:00,72.78,72.8,72.64,72.68,62965.0,60.3735,60.3901,60.2574,60.2905,62965.0
2021-03-11 15:30:00,72.67,72.67,72.39,72.44,69966.0,60.2823,60.2823,60.05,60.0915,69966.0
2021-03-11 15:40:00,72.45,72.52,72.41,72.44,71435.0,60.0998,60.1578,60.0666,60.0915,71435.0
2021-03-11 15:50:00,72.44,72.51,72.33,72.43,227033.0,60.0915,60.1495,60.0002,60.0832,227033.0
2021-03-12 09:30:00,72.91,73.19,72.77,72.82,92542.0,60.4813,60.7136,60.3652,60.4067,92542.0
2021-03-12 09:40:00,72.86,73.02,72.65,72.97,66703.0,60.4399,60.5726,60.2657,60.5311,66703.0
2021-03-12 09:50:00,72.95,73.02,72.77,72.84,30478.0,60.5145,60.5726,60.3652,60.4233,30478.0
2021-03-12 10:00:00,72.86,72.95,72.75,72.77,38183.0,60.4399,60.5145,60.3486,60.3652,38183.0
2021-03-12 10:10:00,72.73,72.88,72.69,72.87,57468.0,60.332,60.4565,60.2988,60.4482,57468.0
2021-03-12 10:20:00,72.88,73.09,72.8,72.97,51903.0,60.4565,60.6307,60.3901,60.5311,51903.0
2021-03-12 10:30:00,72.98,73.09,72.81,73.07,59228.0,60.5394,60.6307,60.3984,60.6141,59228.0
2021-03-12 10:40:00,73.06,73.2,73.0,73.14,85546.0,60.6058,60.7219,60.556,60.6721,85546.0
2021-03-12 10:50:00,73.12,73.41,73.1,73.28,70005.0,60.6555,60.8961,60.639,60.7883,70005.0
2021-03-12 11:00:00,73.29,73.36,73.2,73.28,53045.0,60.7966,60.8546,60.7219,60.7883,53045.0
2021-03-12 11:10:00,73.28,73.32,73.06,73.07,55619.0,60.7883,60.8214,60.6058,60.6141,55619.0
2021-03-12 11:20:00,73.06,73.17,73.0,73.13,49019.0,60.6058,60.697,60.556,60.6638,49019.0
2021-03-12 11:30:00,73.13,73.25,73.12,73.18,64342.0,60.6638,60.7634,60.6555,60.7053,64342.0
2021-03-12 11:40:00,73.18,73.24,73.15,73.23,56188.0,60.7053,60.7551,60.6804,60.7468,56188.0
2021-03-12 11:50:00,73.22,73.33,73.21,73.3,77007.0,60.7385,60.8297,60.7302,60.8049,77007.0
2021-03-12 12:00:00,73.29,73.39,73.18,73.39,44477.0,60.7966,60.8795,60.7053,60.8795,44477.0
2021-03-12 12:10:00,73.38,73.53,73.37,73.49,81491.0,60.8712,60.9957,60.8629,60.9625,81491.0
2021-03-12 12:20:00,73.48,73.5,73.39,73.49,55245.0,60.9542,60.9708,60.8795,60.9625,55245.0
2021-03-12 12:30:00,73.49,73.59,73.42,73.43,49533.0,60.9625,61.0454,60.9044,60.9127,49533.0
2021-03-12 12:40:00,73.43,73.51,73.42,73.5,30447.0,60.9127,60.9791,60.9044,60.9708,30447.0
2021-03-12 12:50:00,73.48,73.6,73.44,73.56,53238.0,60.9542,61.0537,60.921,61.0205,53238.0
2021-03-12 13:00:00,73.56,73.68,73.5,73.68,55030.0,61.0205,61.1201,60.9708,61.1201,55030.0
2021-03-12 13:10:00,73.67,73.78,73.66,73.76,72585.0,61.1118,61.203,61.1035,61.1864,72585.0
2021-03-12 13:20:00,73.76,73.77,73.64,73.69,38313.0,61.1864,61.1947,61.0869,61.1284,38313.0
2021-03-12 13:30:00,73.68,73.71,73.55,73.68,40613.0,61.1201,61.145,61.0122,61.1201,40613.0
2021-03-12 13:40:00,73.67,73.76,73.65,73.76,55366.0,61.1118,61.1864,61.0952,61.1864,55366.0
2021-03-12 13:50:00,73.75,73.83,73.72,73.73,48322.0,61.1781,61.2445,61.1533,61.1616,48322.0
2021-03-12 14:00:00,73.72,73.75,73.66,73.73,37870.0,61.1533,61.1781,61.1035,61.1616,37870.0
2021-03-12 14:10:00,73.73,73.85,73.71,73.84,37902.0,61.1616,61.2611,61.145,61.2528,37902.0
2021-03-12 14:20:00,73.84,73.88,73.71,73.73,42083.0,61.2528,61.286,61.145,61.1616,42083.0
2021-03-12 14:30:00,73.71,73.73,73.63,73.63,36244.0,61.145,61.1616,61.0786,61.0786,36244.0
2021-03-12 14:40:00,73.64,73.7,73.59,73.7,42775.0,61.0869,61.1367,61.0454,61.1367,42775.0
2021-03-12 14:50:00,73.7,73.78,73.6,73.72,50239.0,61.1367,61.203,61.0537,61.1533,50239.0
2021-03-12 15:00:00,73.72,73.73,73.53,73.55,52131.0,61.1533,61.1616,60.9957,61.0122,52131.0
2021-03-12 15:10:00,73.55,73.57,73.48,73.53,64921.0,61.0122,61.0288,60.9542,60.9957,64921.0
2021-03-12 15:20:00,73.53,73.58,73.43,73.51,76460.0,60.9957,61.0371,60.9127,60.9791,76460.0
2021-03-12 15:30:00,73.51,73.57,73.47,73.55,71562.0,60.9791,61.0288,60.9459,61.0122,71562.0
2021-03-12 15:40:00,73.55,73.55,73.36,73.41,94848.0,61.0122,61.0122,60.8546,60.8961,94848.0
2021-03-12 15:50:00,73.41,73.6,73.39,73.54,202248.0,60.8961,61.0537,60.8795,61.0039,202248.0
2021-03-15 09:30:00,73.51,73.93,73.51,73.92,105464.0,60.9791,61.3275,60.9791,61.3192,105464.0
2021-03-15 09:40:00,73.91,74.09,73.84,74.04,83178.0,61.3109,61.4602,61.2528,61.4187,83178.0
2021-03-15 09:50:00,74.04,74.19,73.92,73.97,48869.0,61.4187,61.5431,61.3192,61.3606,48869.0
2021-03-15 10:00:00,73.98,74.02,73.82,73.88,69996.0,61.3689,61.4021,61.2362,61.286,69996.0
2021-03-15 10:10:00,73.87,73.89,73.74,73.82,52868.0,61.2777,61.2943,61.1699,61.2362,52868.0
2021-03-15 10:20:00,73.81,73.82,73.57,73.64,65708.0,61.2279,61.2362,61.0288,61.0869,65708.0
2021-03-15 10:30:00,73.65,73.81,73.51,73.79,47549.0,61.0952,61.2279,60.9791,61.2113,47549.0
2021-03-15 10:40:00,73.79,73.94,73.78,73.91,43567.0,61.2113,61.3358,61.203,61.3109,43567.0
2021-03-15 10:50:00,73.89,74.09,73.88,73.94,72935.0,61.2943,61.4602,61.286,61.3358,72935.0
2021-03-15 11:00:00,73.94,74.11,73.91,74.09,35054.0,61.3358,61.4768,61.3109,61.4602,35054.0
2021-03-15 11:10:00,74.06,74.19,74.03,74.08,31305.0,61.4353,61.5431,61.4104,61.4519,31305.0
2021-03-15 11:20:00,74.08,74.23,74.08,74.12,27543.0,61.4519,61.5763,61.4519,61.4851,27543.0
2021-03-15 11:30:00,74.12,74.13,73.91,73.97,41184.0,61.4851,61.4934,61.3109,61.3606,41184.0
2021-03-15 11:40:00,73.96,74.1,73.93,74.06,28654.0,61.3524,61.4685,61.3275,61.4353,28654.0
2021-03-15 11:50:00,74.09,74.19,74.07,74.09,40763.0,61.4602,61.5431,61.4436,61.4602,40763.0
2021-03-15 12:00:00,74.1,74.14,74.03,74.14,38631.0,61.4685,61.5017,61.4104,61.5017,38631.0
2021-03-15 12:10:00,74.16,74.21,74.13,74.16,41611.0,61.5183,61.5597,61.4934,61.5183,41611.0
2021-03-15 12:20:00,74.17,74.36,74.12,74.29,38151.0,61.5266,61.6842,61.4851,61.6261,38151.0
2021-03-15 12:30:00,74.29,74.38,74.26,74.38,26402.0,61.6261,61.7008,61.6012,61.7008,26402.0
2021-03-15 12:40:00,74.38,74.45,74.35,74.42,26697.0,61.7008,61.7588,61.6759,61.7339,26697.0
2021-03-15 12:50:00,74.42,74.49,74.42,74.47,25329.0,61.7339,61.792,61.7339,61.7754,25329.0
2021-03-15 13:00:00,74.47,74.47,74.35,74.41,29763.0,61.7754,61.7754,61.6759,61.7256,29763.0
2021-03-15 13:10:00,74.43,74.52,74.39,74.52,28534.0,61.7422,61.8169,61.7091,61.8169,28534.0
2021-03-15 13:20:00,74.52,74.55,74.43,74.43,27524.0,61.8169,61.8418,61.7422,61.7422,27524.0
2021-03-15 13:30:00,74.45,74.57,74.45,74.55,33240.0,61.7588,61.8584,61.7588,61.8418,33240.0
2021-03-15 13:40:00,74.56,74.6,74.53,74.59,22882.0,61.8501,61.8833,61.8252,61.875,22882.0
2021-03-15 13:50:00,74.6,74.64,74.58,74.6,38484.0,61.8833,61.9164,61.8667,61.8833,38484.0
2021-03-15 14:00:00,74.59,74.62,74.52,74.57,33550.0,61.875,61.8998,61.8169,61.8584,33550.0
2021-03-15 14:10:00,74.59,74.63,74.56,74.56,29421.0,61.875,61.9081,61.8501,61.8501,29421.0
2021-03-15 14:20:00,74.54,74.57,74.36,74.37,30933.0,61.8335,61.8584,61.6842,61.6925,30933.0
2021-03-15 14:30:00,74.37,74.54,74.36,74.5,72739.0,61.6925,61.8335,61.6842,61.8003,72739.0
2021-03-15 14:40:00,74.5,74.53,74.43,74.47,42193.0,61.8003,61.8252,61.7422,61.7754,42193.0
2021-03-15 14:50:00,74.45,74.46,74.37,74.4,31847.0,61.7588,61.7671,61.6925,61.7173,31847.0
2021-03-15 15:00:00,74.41,74.46,74.3,74.3,55092.0,61.7256,61.7671,61.6344,61.6344,55092.0
2021-03-15 15:10:00,74.31,74.39,74.29,74.37,70713.0,61.6427,61.7091,61.6261,61.6925,70713.0
2021-03-15 15:20:00,74.37,74.43,74.37,74.39,51523.0,61.6925,61.7422,61.6925,61.7091,51523.0
2021-03-15 15:30:00,74.39,74.41,74.28,74.36,72322.0,61.7091,61.7256,61.6178,61.6842,72322.0
2021-03-15 15:40:00,74.35,74.46,74.18,74.42,85153.0,61.6759,61.7671,61.5348,61.7339,85153.0
2021-03-15 15:50:00,74.42,74.61,74.42,74.53,208948.0,61.7339,61.8915,61.7339,61.8252,208948.0
2021-03-16 09:30:00,74.08,74.49,74.0,74.42,70268.0,61.4519,61.792,61.3855,61.7339,70268.0
2021-03-16 09:40:00,74.41,74.72,74.37,74.67,52353.0,61.7256,61.9828,61.6925,61.9413,52353.0
2021-03-16 09:50:00,74.69,74.77,74.59,74.65,56248.0,61.9579,62.0243,61.875,61.9247,56248.0
2021-03-16 10:00:00,74.66,74.66,74.43,74.51,54961.0,61.933,61.933,61.7422,61.8086,54961.0
2021-03-16 10:10:00,74.49,74.51,74.38,74.4,42878.0,61.792,61.8086,61.7008,61.7173,42878.0
2021-03-16 10:20:00,74.39,74.39,74.22,74.36,30923.0,61.7091,61.7091,61.568,61.6842,30923.0
2021-03-16 10:30:00,74.35,74.54,74.34,74.34,35854.0,61.6759,61.8335,61.6676,61.6676,35854.0
2021-03-16 10:40:00,74.35,74.44,74.32,74.43,35696.0,61.6759,61.7505,61.651,61.7422,35696.0
2021-03-16 10:50:00,74.44,74.44,74.31,74.37,48419.0,61.7505,61.7505,61.6427,61.6925,48419.0
2021-03-16 11:00:00,74.38,74.48,74.37,74.42,33797.0,61.7008,61.7837,61.6925,61.7339,33797.0
2021-03-16 11:10:00,74.41,74.44,74.35,74.4,38729.0,61.7256,61.7505,61.6759,61.7173,38729.0
2021-03-16 11:20:00,74.39,74.42,74.23,74.32,63774.0,61.7091,61.7339,61.5763,61.651,63774.0
2021-03-16 11:30:00,74.32,74.37,74.15,74.2,65475.0,61.651,61.6925,61.51,61.5514,65475.0
2021-03-16 11:40:00,74.19,74.22,73.97,73.97,73161.0,61.5431,61.568,61.3606,61.3606,73161.0
2021-03-16 11:50:00,73.98,74.05,73.9,74.05,45486.0,61.3689,61.427,61.3026,61.427,45486.0
2021-03-16 12:00:00,74.03,74.07,73.94,74.0,67632.0,61.4104,61.4436,61.3358,61.3855,67632.0
2021-03-16 12:10:00,74.01,74.03,73.94,73.97,44445.0,61.3938,61.4104,61.3358,61.3606,44445.0
2021-03-16 12:20:00,74.0,74.26,73.97,74.19,80223.0,61.3855,61.6012,61.3606,61.5431,80223.0
2021-03-16 12:30:00,74.2,74.2,74.02,74.02,107442.0,61.5514,61.5514,61.4021,61.4021,107442.0
2021-03-16 12:40:00,74.03,74.04,73.87,74.0,39086.0,61.4104,61.4187,61.2777,61.3855,39086.0
2021-03-16 12:50:00,73.99,74.03,73.96,74.03,48578.0,61.3772,61.4104,61.3524,61.4104,48578.0
2021-03-16 13:00:00,74.03,74.07,73.94,73.96,71624.0,61.4104,61.4436,61.3358,61.3524,71624.0
2021-03-16 13:10:00,73.95,74.01,73.95,74.0,58660.0,61.3441,61.3938,61.3441,61.3855,58660.0
2021-03-16 13:20:00,74.0,74.04,73.94,74.0,80980.0,61.3855,61.4187,61.3358,61.3855,80980.0
2021-03-16 13:30:00,73.99,74.01,73.93,73.96,66759.0,61.3772,61.3938,61.3275,61.3524,66759.0
2021-03-16 13:40:00,73.96,74.01,73.95,73.99,43094.0,61.3524,61.3938,61.3441,61.3772,43094.0
2021-03-16 13:50:00,73.99,74.16,73.95,73.97,97374.0,61.3772,61.5183,61.3441,61.3606,97374.0
2021-03-16 14:00:00,73.95,74.04,73.92,74.03,100606.0,61.3441,61.4187,61.3192,61.4104,100606.0
2021-03-16 14:10:00,74.02,74.05,73.84,73.89,49372.0,61.4021,61.427,61.2528,61.2943,49372.0
2021-03-16 14:20:00,73.89,73.99,73.88,73.94,56861.0,61.2943,61.3772,61.286,61.3358,56861.0
2021-03-16 14:30:00,73.94,74.06,73.92,74.02,61469.0,61.3358,61.4353,61.3192,61.4021,61469.0
2021-03-16 14:40:00,74.03,74.3,74.02,74.27,60728.0,61.4104,61.6344,61.4021,61.6095,60728.0
2021-03-16 14:50:00,74.26,74.36,74.2,74.27,55450.0,61.6012,61.6842,61.5514,61.6095,55450.0
2021-03-16 15:00:00,74.27,74.33,74.19,74.19,54821.0,61.6095,61.6593,61.5431,61.5431,54821.0
2021-03-16 15:10:00,74.19,74.24,74.15,74.23,46094.0,61.5431,61.5846,61.51,61.5763,46094.0
2021-03-16 15:20:00,74.23,74.24,74.14,74.21,59497.0,61.5763,61.5846,61.5017,61.5597,59497.0
2021-03-16 15:30:00,74.21,74.38,74.14,74.37,70051.0,61.5597,61.7008,61.5017,61.6925,70051.0
2021-03-16 15:40:00,74.36,74.43,74.27,74.28,88824.0,61.6842,61.7422,61.6095,61.6178,88824.0
2021-03-16 15:50:00,74.29,74.43,74.25,74.31,185191.0,61.6261,61.7422,61.5929,61.6427,185191.0
2021-03-17 09:30:00,74.4,74.4,73.79,73.83,90889.0,61.7173,61.7173,61.2113,61.2445,90889.0
2021-03-17 09:40:00,73.83,73.94,73.67,73.86,66686.0,61.2445,61.3358,61.1118,61.2694,66686.0
2021-03-17 09:50:00,73.85,73.88,73.32,73.33,61332.0,61.2611,61.286,60.8214,60.8297,61332.0
2021-03-17 10:00:00,73.33,73.44,73.18,73.43,54751.0,60.8297,60.921,60.7053,60.9127,54751.0
2021-03-17 10:10:00,73.43,73.5,73.24,73.25,44913.0,60.9127,60.9708,60.7551,60.7634,44913.0
2021-03-17 10:20:00,73.25,73.43,73.18,73.43,38951.0,60.7634,60.9127,60.7053,60.9127,38951.0
2021-03-17 10:30:00,73.44,73.59,73.31,73.51,83729.0,60.921,61.0454,60.8132,60.9791,83729.0
2021-03-17 10:40:00,73.51,73.67,73.42,73.49,44252.0,60.9791,61.1118,60.9044,60.9625,44252.0
2021-03-17 10:50:00,73.51,73.61,73.43,73.5,41369.0,60.9791,61.062,60.9127,60.9708,41369.0
2021-03-17 11:00:00,73.49,73.7,73.49,73.49,51741.0,60.9625,61.1367,60.9625,60.9625,51741.0
2021-03-17 11:10:00,73.51,73.6,73.37,73.46,33993.0,60.9791,61.0537,60.8629,60.9376,33993.0
2021-03-17 11:20:00,73.45,73.47,73.35,73.45,30934.0,60.9293,60.9459,60.8463,60.9293,30934.0
2021-03-17 11:30:00,73.42,73.55,73.38,73.54,19125.0,60.9044,61.0122,60.8712,61.0039,19125.0
2021-03-17 11:40:00,73.51,73.53,73.45,73.48,33309.0,60.9791,60.9957,60.9293,60.9542,33309.0
2021-03-17 11:50:00,73.47,73.58,73.45,73.56,26076.0,60.9459,61.0371,60.9293,61.0205,26076.0
2021-03-17 12:00:00,73.56,73.59,73.46,73.52,29278.0,61.0205,61.0454,60.9376,60.9874,29278.0
2021-03-17 12:10:00,73.52,73.57,73.41,73.47,47373.0,60.9874,61.0288,60.8961,60.9459,47373.0
2021-03-17 12:20:00,73.47,73.51,73.35,73.39,30925.0,60.9459,60.9791,60.8463,60.8795,30925.0
2021-03-17 12:30:00,73.39,73.59,73.37,73.43,53933.0,60.8795,61.0454,60.8629,60.9127,53933.0
2021-03-17 12:40:00,73.43,73.51,73.4,73.44,27337.0,60.9127,60.9791,60.8878,60.921,27337.0
2021-03-17 12:50:00,73.44,73.55,73.4,73.55,43213.0,60.921,61.0122,60.8878,61.0122,43213.0
2021-03-17 13:00:00,73.55,73.58,73.37,73.43,57127.0,61.0122,61.0371,60.8629,60.9127,57127.0
2021-03-17 13:10:00,73.43,73.54,73.4,73.44,44542.0,60.9127,61.0039,60.8878,60.921,44542.0
2021-03-17 13:20:00,73.43,73.51,73.38,73.5,51816.0,60.9127,60.9791,60.8712,60.9708,51816.0
2021-03-17 13:30:00,73.5,73.55,73.46,73.48,28216.0,60.9708,61.0122,60.9376,60.9542,28216.0
2021-03-17 13:40:00,73.48,73.54,73.41,73.45,64348.0,60.9542,61.0039,60.8961,60.9293,64348.0
2021-03-17 13:50:00,73.46,73.55,73.44,73.49,42328.0,60.9376,61.0122,60.921,60.9625,42328.0
2021-03-17 14:00:00,73.49,73.97,73.48,73.51,54495.0,60.9625,61.3606,60.9542,60.9791,54495.0
2021-03-17 14:10:00,73.5,73.52,73.32,73.35,49479.0,60.9708,60.9874,60.8214,60.8463,49479.0
2021-03-17 14:20:00,73.33,73.49,73.32,73.37,34699.0,60.8297,60.9625,60.8214,60.8629,34699.0
2021-03-17 14:30:00,73.37,73.49,73.34,73.43,57354.0,60.8629,60.9625,60.838,60.9127,57354.0
2021-03-17 14:40:00,73.43,73.48,73.27,73.31,68024.0,60.9127,60.9542,60.78,60.8132,68024.0
2021-03-17 14:50:00,73.32,73.43,73.18,73.35,99081.0,60.8214,60.9127,60.7053,60.8463,99081.0
2021-03-17 15:00:00,73.31,73.41,73.22,73.36,69268.0,60.8132,60.8961,60.7385,60.8546,69268.0
2021-03-17 15:10:00,73.36,73.37,73.19,73.3,60213.0,60.8546,60.8629,60.7136,60.8049,60213.0
2021-03-17 15:20:00,73.3,73.34,73.19,73.27,65976.0,60.8049,60.838,60.7136,60.78,65976.0
2021-03-17 15:30:00,73.26,73.38,73.22,73.31,69930.0,60.7717,60.8712,60.7385,60.8132,69930.0
2021-03-17 15:40:00,73.31,73.32,73.17,73.24,113458.0,60.8132,60.8214,60.697,60.7551,113458.0
2021-03-17 15:50:00,73.24,73.32,73.1,73.2,264510.0,60.7551,60.8214,60.639,60.7219,264510.0
2021-03-18 09:30:00,73.35,73.73,73.17,73.55,99546.0,60.8463,61.1616,60.697,61.0122,99546.0
2021-03-18 09:40:00,73.55,73.88,73.53,73.67,96655.0,61.0122,61.286,60.9957,61.1118,96655.0
2021-03-18 09:50:00,73.68,73.69,73.34,73.36,56517.0,61.1201,61.1284,60.838,60.8546,56517.0
2021-03-18 10:00:00,73.33,73.51,73.32,73.49,37403.0,60.8297,60.9791,60.8214,60.9625,37403.0
2021-03-18 10:10:00,73.5,73.51,73.36,73.44,43274.0,60.9708,60.9791,60.8546,60.921,43274.0
2021-03-18 10:20:00,73.44,73.45,73.02,73.02,51445.0,60.921,60.9293,60.5726,60.5726,51445.0
2021-03-18 10:30:00,73.01,73.01,72.78,72.85,92885.0,60.5643,60.5643,60.3735,60.4316,92885.0
2021-03-18 10:40:00,72.86,73.09,72.81,73.06,63761.0,60.4399,60.6307,60.3984,60.6058,63761.0
2021-03-18 10:50:00,73.05,73.15,72.96,72.98,31250.0,60.5975,60.6804,60.5228,60.5394,31250.0
2021-03-18 11:00:00,72.99,73.04,72.83,72.84,57612.0,60.5477,60.5892,60.415,60.4233,57612.0
2021-03-18 11:10:00,72.83,73.07,72.83,73.07,31593.0,60.415,60.6141,60.415,60.6141,31593.0
2021-03-18 11:20:00,73.09,73.15,73.0,73.14,38360.0,60.6307,60.6804,60.556,60.6721,38360.0
2021-03-18 11:30:00,73.16,73.19,73.02,73.04,48041.0,60.6887,60.7136,60.5726,60.5892,48041.0
2021-03-18 11:40:00,73.03,73.1,72.96,73.05,28649.0,60.5809,60.639,60.5228,60.5975,28649.0
2021-03-18 11:50:00,73.06,73.35,73.06,73.24,61403.0,60.6058,60.8463,60.6058,60.7551,61403.0
2021-03-18 12:00:00,73.26,73.33,73.14,73.21,46076.0,60.7717,60.8297,60.6721,60.7302,46076.0
2021-03-18 12:10:00,73.21,73.22,73.07,73.18,28937.0,60.7302,60.7385,60.6141,60.7053,28937.0
2021-03-18 12:20:00,73.18,73.22,73.0,73.02,59756.0,60.7053,60.7385,60.556,60.5726,59756.0
2021-03-18 12:30:00,73.03,73.14,73.02,73.07,56409.0,60.5809,60.6721,60.5726,60.6141,56409.0
2021-03-18 12:40:00,73.09,73.12,73.05,73.09,29421.0,60.6307,60.6555,60.5975,60.6307,29421.0
2021-03-18 12:50:00,73.09,73.12,72.96,73.09,31651.0,60.6307,60.6555,60.5228,60.6307,31651.0
2021-03-18 13:00:00,73.09,73.21,73.09,73.14,24564.0,60.6307,60.7302,60.6307,60.6721,24564.0
2021-03-18 13:10:00,73.14,73.26,73.12,73.23,28529.0,60.6721,60.7717,60.6555,60.7468,28529.0
2021-03-18 13:20:00,73.23,73.3,73.15,73.3,89093.0,60.7468,60.8049,60.6804,60.8049,89093.0
2021-03-18 13:30:00,73.32,73.35,73.22,73.23,27741.0,60.8214,60.8463,60.7385,60.7468,27741.0
2021-03-18 13:40:00,73.24,73.31,73.21,73.3,17081.0,60.7551,60.8132,60.7302,60.8049,17081.0
2021-03-18 13:50:00,73.3,73.34,73.25,73.33,25343.0,60.8049,60.838,60.7634,60.8297,25343.0
2021-03-18 14:00:00,73.32,73.37,73.28,73.32,24739.0,60.8214,60.8629,60.7883,60.8214,24739.0
2021-03-18 14:10:00,73.31,73.41,73.29,73.38,22749.0,60.8132,60.8961,60.7966,60.8712,22749.0
2021-03-18 14:20:00,73.39,73.5,73.38,73.47,32058.0,60.8795,60.9708,60.8712,60.9459,32058.0
2021-03-18 14:30:00,73.49,73.63,73.41,73.53,35268.0,60.9625,61.0786,60.8961,60.9957,35268.0
2021-03-18 14:40:00,73.53,73.68,73.45,73.67,37586.0,60.9957,61.1201,60.9293,61.1118,37586.0
2021-03-18 14:50:00,73.67,73.74,73.63,73.7,30005.0,61.1118,61.1699,61.0786,61.1367,30005.0
2021-03-18 15:00:00,73.69,73.69,73.47,73.59,88351.0,61.1284,61.1284,60.9459,61.0454,88351.0
2021-03-18 15:10:00,73.6,73.68,73.55,73.62,58812.0,61.0537,61.1201,61.0122,61.0703,58812.0
2021-03-18 15:20:00,73.62,73.64,73.49,73.64,49306.0,61.0703,61.0869,60.9625,61.0869,49306.0
2021-03-18 15:30:00,73.64,73.8,73.44,73.46,116501.0,61.0869,61.2196,60.921,60.9376,116501.0
2021-03-18 15:40:00,73.46,73.51,73.35,73.46,101656.0,60.9376,60.9791,60.8463,60.9376,101656.0
2021-03-18 15:50:00,73.45,73.52,73.35,73.51,246121.0,60.9293,60.9874,60.8463,60.9791,246121.0
2021-03-19 09:30:00,73.47,73.56,73.24,73.34,801516.0,60.9459,61.0205,60.7551,60.838,801516.0
2021-03-19 09:40:00,73.36,73.63,73.24,73.31,43373.0,60.8546,61.0786,60.7551,60.8132,43373.0
2021-03-19 09:50:00,73.33,73.33,72.76,73.06,49283.0,60.8297,60.8297,60.3569,60.6058,49283.0
2021-03-19 10:00:00,73.07,73.28,73.05,73.22,177449.0,60.6141,60.7883,60.5975,60.7385,177449.0
2021-03-19 10:10:00,73.23,73.34,73.0,73.06,30738.0,60.7468,60.838,60.556,60.6058,30738.0
2021-03-19 10:20:00,73.08,73.16,72.98,73.08,31346.0,60.6224,60.6887,60.5394,60.6224,31346.0
2021-03-19 10:30:00,73.09,73.29,72.99,73.05,42830.0,60.6307,60.7966,60.5477,60.5975,42830.0
2021-03-19 10:40:00,73.06,73.32,73.05,73.3,24463.0,60.6058,60.8214,60.5975,60.8049,24463.0
2021-03-19 10:50:00,73.27,73.33,73.19,73.25,28381.0,60.78,60.8297,60.7136,60.7634,28381.0
2021-03-19 11:00:00,73.22,73.42,73.21,73.42,31886.0,60.7385,60.9044,60.7302,60.9044,31886.0
2021-03-19 11:10:00,73.43,73.51,73.31,73.38,45132.0,60.9127,60.9791,60.8132,60.8712,45132.0
2021-03-19 11:20:00,73.38,73.61,73.34,73.46,28233.0,60.8712,61.062,60.838,60.9376,28233.0
2021-03-19 11:30:00,73.45,73.58,73.41,73.55,32893.0,60.9293,61.0371,60.8961,61.0122,32893.0
2021-03-19 11:40:00,73.54,73.77,73.51,73.72,23439.0,61.0039,61.1947,60.9791,61.1533,23439.0
2021-03-19 11:50:00,73.73,73.81,73.69,73.71,24381.0,61.1616,61.2279,61.1284,61.145,24381.0
2021-03-19 12:00:00,73.71,73.76,73.69,73.76,17289.0,61.145,61.1864,61.1284,61.1864,17289.0
2021-03-19 12:10:00,73.75,73.84,73.71,73.73,20945.0,61.1781,61.2528,61.145,61.1616,20945.0
2021-03-19 12:20:00,73.73,73.83,73.72,73.75,17944.0,61.1616,61.2445,61.1533,61.1781,17944.0
2021-03-19 12:30:00,73.77,73.84,73.72,73.73,17043.0,61.1947,61.2528,61.1533,61.1616,17043.0
2021-03-19 12:40:00,73.72,73.83,73.72,73.81,18815.0,61.1533,61.2445,61.1533,61.2279,18815.0
2021-03-19 12:50:00,73.81,73.92,73.8,73.87,21411.0,61.2279,61.3192,61.2196,61.2777,21411.0
2021-03-19 13:00:00,73.89,73.92,73.8,73.87,16758.0,61.2943,61.3192,61.2196,61.2777,16758.0
2021-03-19 13:10:00,73.85,73.89,73.78,73.82,32270.0,61.2611,61.2943,61.203,61.2362,32270.0
2021-03-19 13:20:00,73.8,73.9,73.78,73.85,34577.0,61.2196,61.3026,61.203,61.2611,34577.0
2021-03-19 13:30:00,73.84,73.94,73.8,73.86,25926.0,61.2528,61.3358,61.2196,61.2694,25926.0
2021-03-19 13:40:00,73.86,73.89,73.77,73.89,24074.0,61.2694,61.2943,61.1947,61.2943,24074.0
2021-03-19 13:50:00,73.89,74.01,73.89,73.97,49183.0,61.2943,61.3938,61.2943,61.3606,49183.0
2021-03-19 14:00:00,73.97,73.99,73.83,73.86,29789.0,61.3606,61.3772,61.2445,61.2694,29789.0
2021-03-19 14:10:00,73.85,73.93,73.79,73.91,36770.0,61.2611,61.3275,61.2113,61.3109,36770.0
2021-03-19 14:20:00,73.91,74.03,73.84,74.03,35272.0,61.3109,61.4104,61.2528,61.4104,35272.0
2021-03-19 14:30:00,74.02,74.07,73.95,74.0,49723.0,61.4021,61.4436,61.3441,61.3855,49723.0
2021-03-19 14:40:00,74.0,74.14,73.95,74.13,47136.0,61.3855,61.5017,61.3441,61.4934,47136.0
2021-03-19 14:50:00,74.12,74.12,74.0,74.09,44350.0,61.4851,61.4851,61.3855,61.4602,44350.0
2021-03-19 15:00:00,74.1,74.13,73.92,73.95,47195.0,61.4685,61.4934,61.3192,61.3441,47195.0
2021-03-19 15:10:00,73.94,73.98,73.74,73.78,70478.0,61.3358,61.3689,61.1699,61.203,70478.0
2021-03-19 15:20:00,73.79,73.83,73.64,73.66,54056.0,61.2113,61.2445,61.0869,61.1035,54056.0
2021-03-19 15:30:00,73.66,73.77,73.59,73.65,82177.0,61.1035,61.1947,61.0454,61.0952,82177.0
2021-03-19 15:40:00,73.65,73.66,73.35,73.35,267794.0,61.0952,61.1035,60.8463,60.8463,267794.0
2021-03-19 15:50:00,73.33,73.44,73.2,73.36,542226.0,60.8297,60.921,60.7219,60.8546,542226.0
2021-03-22 09:30:00,73.4,73.4,72.94,73.21,175679.0,60.8878,60.8878,60.5062,60.7302,175679.0
2021-03-22 09:40:00,73.19,73.55,73.14,73.43,38074.0,60.7136,61.0122,60.6721,60.9127,38074.0
2021-03-22 09:50:00,73.4,73.62,73.31,73.6,52522.0,60.8878,61.0703,60.8132,61.0537,52522.0
2021-03-22 10:00:00,73.55,73.66,73.47,73.62,55605.0,61.0122,61.1035,60.9459,61.0703,55605.0
2021-03-22 10:10:00,73.63,73.78,73.54,73.63,34485.0,61.0786,61.203,61.0039,61.0786,34485.0
2021-03-22 10:20:00,73.66,73.87,73.62,73.75,31398.0,61.1035,61.2777,61.0703,61.1781,31398.0
2021-03-22 10:30:00,73.75,73.81,73.63,73.67,28391.0,61.1781,61.2279,61.0786,61.1118,28391.0
2021-03-22 10:40:00,73.67,73.79,73.63,73.73,41520.0,61.1118,61.2113,61.0786,61.1616,41520.0
2021-03-22 10:50:00,73.73,73.9,73.66,73.83,53404.0,61.1616,61.3026,61.1035,61.2445,53404.0
2021-03-22 11:00:00,73.83,73.93,73.79,73.85,58460.0,61.2445,61.3275,61.2113,61.2611,58460.0
2021-03-22 11:10:00,73.85,73.85,73.66,73.72,78048.0,61.2611,61.2611,61.1035,61.1533,78048.0
2021-03-22 11:20:00,73.73,73.73,73.58,73.7,40795.0,61.1616,61.1616,61.0371,61.1367,40795.0
2021-03-22 11:30:00,73.71,73.71,73.57,73.65,102130.0,61.145,61.145,61.0288,61.0952,102130.0
2021-03-22 11:40:00,73.64,73.67,73.48,73.48,66860.0,61.0869,61.1118,60.9542,60.9542,66860.0
2021-03-22 11:50:00,73.49,73.6,73.39,73.55,59751.0,60.9625,61.0537,60.8795,61.0122,59751.0
2021-03-22 12:00:00,73.54,73.57,73.45,73.49,95764.0,61.0039,61.0288,60.9293,60.9625,95764.0
2021-03-22 12:10:00,73.5,73.54,73.42,73.52,37021.0,60.9708,61.0039,60.9044,60.9874,37021.0
2021-03-22 12:20:00,73.53,73.58,73.49,73.53,49554.0,60.9957,61.0371,60.9625,60.9957,49554.0
2021-03-22 12:30:00,73.53,73.62,73.37,73.45,80336.0,60.9957,61.0703,60.8629,60.9293,80336.0
2021-03-22 12:40:00,73.45,73.46,73.32,73.32,21795.0,60.9293,60.9376,60.8214,60.8214,21795.0
2021-03-22 12:50:00,73.33,73.36,73.29,73.32,13793.0,60.8297,60.8546,60.7966,60.8214,13793.0
2021-03-22 13:00:00,73.31,73.39,73.27,73.36,23836.0,60.8132,60.8795,60.78,60.8546,23836.0
2021-03-22 13:10:00,73.36,73.36,73.27,73.31,25346.0,60.8546,60.8546,60.78,60.8132,25346.0
2021-03-22 13:20:00,73.31,73.35,73.29,73.31,21249.0,60.8132,60.8463,60.7966,60.8132,21249.0
2021-03-22 13:30:00,73.32,73.35,73.17,73.19,31866.0,60.8214,60.8463,60.697,60.7136,31866.0
2021-03-22 13:40:00,73.18,73.21,73.1,73.12,19009.0,60.7053,60.7302,60.639,60.6555,19009.0
2021-03-22 13:50:00,73.12,73.19,73.04,73.06,18055.0,60.6555,60.7136,60.5892,60.6058,18055.0
2021-03-22 14:00:00,73.06,73.12,73.04,73.06,22825.0,60.6058,60.6555,60.5892,60.6058,22825.0
2021-03-22 14:10:00,73.06,73.07,72.95,73.05,45795.0,60.6058,60.6141,60.5145,60.5975,45795.0
2021-03-22 14:20:00,73.05,73.1,73.01,73.04,26625.0,60.5975,60.639,60.5643,60.5892,26625.0
2021-03-22 14:30:00,73.04,73.19,73.04,73.16,26275.0,60.5892,60.7136,60.5892,60.6887,26275.0
2021-03-22 14:40:00,73.16,73.2,73.12,73.19,31761.0,60.6887,60.7219,60.6555,60.7136,31761.0
2021-03-22 14:50:00,73.18,73.34,73.18,73.28,62353.0,60.7053,60.838,60.7053,60.7883,62353.0
2021-03-22 15:00:00,73.27,73.28,73.2,73.23,27400.0,60.78,60.7883,60.7219,60.7468,27400.0
2021-03-22 15:10:00,73.22,73.33,73.21,73.24,37558.0,60.7385,60.8297,60.7302,60.7551,37558.0
2021-03-22 15:20:00,73.26,73.35,73.21,73.33,34445.0,60.7717,60.8463,60.7302,60.8297,34445.0
2021-03-22 15:30:00,73.33,73.42,73.26,73.4,54183.0,60.8297,60.9044,60.7717,60.8878,54183.0
2021-03-22 15:40:00,73.4,73.42,73.32,73.39,61601.0,60.8878,60.9044,60.8214,60.8795,61601.0
2021-03-22 15:50:00,73.4,73.53,73.37,73.51,170516.0,60.8878,60.9957,60.8629,60.9791,170516.0
2021-03-23 09:30:00,73.61,73.77,73.35,73.42,128323.0,61.062,61.1947,60.8463,60.9044,128323.0
2021-03-23 09:40:00,73.41,73.64,73.35,73.55,51382.0,60.8961,61.0869,60.8463,61.0122,51382.0
2021-03-23 09:50:00,73.52,73.7,73.43,73.64,84601.0,60.9874,61.1367,60.9127,61.0869,84601.0
2021-03-23 10:00:00,73.64,73.65,73.43,73.48,30084.0,61.0869,61.0952,60.9127,60.9542,30084.0
2021-03-23 10:10:00,73.48,73.67,73.47,73.67,29332.0,60.9542,61.1118,60.9459,61.1118,29332.0
2021-03-23 10:20:00,73.68,73.89,73.68,73.87,39718.0,61.1201,61.2943,61.1201,61.2777,39718.0
2021-03-23 10:30:00,73.88,74.05,73.87,73.94,140423.0,61.286,61.427,61.2777,61.3358,140423.0
2021-03-23 10:40:00,73.91,73.95,73.75,73.79,40111.0,61.3109,61.3441,61.1781,61.2113,40111.0
2021-03-23 10:50:00,73.76,73.88,73.75,73.79,46655.0,61.1864,61.286,61.1781,61.2113,46655.0
2021-03-23 11:00:00,73.81,73.94,73.76,73.84,26394.0,61.2279,61.3358,61.1864,61.2528,26394.0
2021-03-23 11:10:00,73.84,73.94,73.79,73.87,49392.0,61.2528,61.3358,61.2113,61.2777,49392.0
2021-03-23 11:20:00,73.87,73.97,73.83,73.96,47571.0,61.2777,61.3606,61.2445,61.3524,47571.0
2021-03-23 11:30:00,73.95,74.05,73.93,74.02,51377.0,61.3441,61.427,61.3275,61.4021,51377.0
2021-03-23 11:40:00,74.03,74.15,74.02,74.13,55908.0,61.4104,61.51,61.4021,61.4934,55908.0
2021-03-23 11:50:00,74.14,74.36,74.14,74.29,33928.0,61.5017,61.6842,61.5017,61.6261,33928.0
2021-03-23 12:00:00,74.3,74.42,74.27,74.31,27776.0,61.6344,61.7339,61.6095,61.6427,27776.0
2021-03-23 12:10:00,74.32,74.41,74.26,74.32,52123.0,61.651,61.7256,61.6012,61.651,52123.0
2021-03-23 12:20:00,74.31,74.35,74.22,74.24,39549.0,61.6427,61.6759,61.568,61.5846,39549.0
2021-03-23 12:30:00,74.24,74.24,74.14,74.15,33820.0,61.5846,61.5846,61.5017,61.51,33820.0
2021-03-23 12:40:00,74.14,74.2,74.06,74.11,28206.0,61.5017,61.5514,61.4353,61.4768,28206.0
2021-03-23 12:50:00,74.12,74.15,74.06,74.14,33502.0,61.4851,61.51,61.4353,61.5017,33502.0
2021-03-23 13:00:00,74.16,74.25,74.15,74.16,39877.0,61.5183,61.5929,61.51,61.5183,39877.0
2021-03-23 13:10:00,74.16,74.33,74.13,74.32,34848.0,61.5183,61.6593,61.4934,61.651,34848.0
2021-03-23 13:20:00,74.31,74.35,74.26,74.28,19167.0,61.6427,61.6759,61.6012,61.6178,19167.0
2021-03-23 13:30:00,74.26,74.31,74.21,74.22,33963.0,61.6012,61.6427,61.5597,61.568,33963.0
2021-03-23 13:40:00,74.21,74.21,74.1,74.19,36724.0,61.5597,61.5597,61.4685,61.5431,36724.0
2021-03-23 13:50:00,74.19,74.26,74.18,74.23,32949.0,61.5431,61.6012,61.5348,61.5763,32949.0
2021-03-23 14:00:00,74.24,74.26,74.14,74.23,37809.0,61.5846,61.6012,61.5017,61.5763,37809.0
2021-03-23 14:10:00,74.23,74.39,74.21,74.36,33771.0,61.5763,61.7091,61.5597,61.6842,33771.0
2021-03-23 14:20:00,74.35,74.51,74.35,74.51,44041.0,61.6759,61.8086,61.6759,61.8086,44041.0
2021-03-23 14:30:00,74.51,74.53,74.38,74.5,38443.0,61.8086,61.8252,61.7008,61.8003,38443.0
2021-03-23 14:40:00,74.51,74.54,74.43,74.43,32899.0,61.8086,61.8335,61.7422,61.7422,32899.0
2021-03-23 14:50:00,74.43,74.52,74.38,74.41,31754.0,61.7422,61.8169,61.7008,61.7256,31754.0
2021-03-23 15:00:00,74.4,74.4,74.22,74.22,73420.0,61.7173,61.7173,61.568,61.568,73420.0
2021-03-23 15:10:00,74.23,74.26,74.05,74.2,81052.0,61.5763,61.6012,61.427,61.5514,81052.0
2021-03-23 15:20:00,74.2,74.22,73.96,73.97,63758.0,61.5514,61.568,61.3524,61.3606,63758.0
2021-03-23 15:30:00,73.98,74.1,73.87,74.03,102441.0,61.3689,61.4685,61.2777,61.4104,102441.0
2021-03-23 15:40:00,74.02,74.06,73.88,73.96,91238.0,61.4021,61.4353,61.286,61.3524,91238.0
2021-03-23 15:50:00,73.94,74.28,73.86,74.18,268312.0,61.3358,61.6178,61.2694,61.5348,268312.0
2021-03-24 09:30:00,73.71,74.01,73.54,73.98,81567.0,61.145,61.3938,61.0039,61.3689,81567.0
2021-03-24 09:40:00,73.98,74.43,73.92,74.38,40240.0,61.3689,61.7422,61.3192,61.7008,40240.0
2021-03-24 09:50:00,74.36,74.53,74.24,74.32,46137.0,61.6842,61.8252,61.5846,61.651,46137.0
2021-03-24 10:00:00,74.31,74.32,74.13,74.22,32240.0,61.6427,61.651,61.4934,61.568,32240.0
2021-03-24 10:10:00,74.22,74.28,74.14,74.14,23231.0,61.568,61.6178,61.5017,61.5017,23231.0
2021-03-24 10:20:00,74.15,74.22,74.12,74.2,29270.0,61.51,61.568,61.4851,61.5514,29270.0
2021-03-24 10:30:00,74.21,74.31,74.07,74.13,38354.0,61.5597,61.6427,61.4436,61.4934,38354.0
2021-03-24 10:40:00,74.12,74.34,74.11,74.21,45571.0,61.4851,61.6676,61.4768,61.5597,45571.0
2021-03-24 10:50:00,74.23,74.51,74.23,74.51,40239.0,61.5763,61.8086,61.5763,61.8086,40239.0
2021-03-24 11:00:00,74.51,74.61,74.46,74.55,47263.0,61.8086,61.8915,61.7671,61.8418,47263.0
2021-03-24 11:10:00,74.55,74.58,74.44,74.53,28006.0,61.8418,61.8667,61.7505,61.8252,28006.0
2021-03-24 11:20:00,74.52,74.53,74.35,74.45,29913.0,61.8169,61.8252,61.6759,61.7588,29913.0
2021-03-24 11:30:00,74.46,74.53,74.36,74.43,38854.0,61.7671,61.8252,61.6842,61.7422,38854.0
2021-03-24 11:40:00,74.43,74.59,74.4,74.58,29074.0,61.7422,61.875,61.7173,61.8667,29074.0
2021-03-24 11:50:00,74.59,74.72,74.56,74.65,32104.0,61.875,61.9828,61.8501,61.9247,32104.0
2021-03-24 12:00:00,74.65,74.71,74.61,74.64,32915.0,61.9247,61.9745,61.8915,61.9164,32915.0
2021-03-24 12:10:00,74.62,74.69,74.55,74.56,25978.0,61.8998,61.9579,61.8418,61.8501,25978.0
2021-03-24 12:20:00,74.55,74.56,74.49,74.54,18763.0,61.8418,61.8501,61.792,61.8335,18763.0
2021-03-24 12:30:00,74.54,74.63,74.53,74.55,27487.0,61.8335,61.9081,61.8252,61.8418,27487.0
2021-03-24 12:40:00,74.56,74.62,74.53,74.54,21222.0,61.8501,61.8998,61.8252,61.8335,21222.0
2021-03-24 12:50:00,74.55,74.68,74.53,74.53,37755.0,61.8418,61.9496,61.8252,61.8252,37755.0
2021-03-24 13:00:00,74.52,74.56,74.32,74.33,29468.0,61.8169,61.8501,61.651,61.6593,29468.0
2021-03-24 13:10:00,74.33,74.43,74.26,74.27,33517.0,61.6593,61.7422,61.6012,61.6095,33517.0
2021-03-24 13:20:00,74.26,74.3,74.21,74.3,27227.0,61.6012,61.6344,61.5597,61.6344,27227.0
2021-03-24 13:30:00,74.28,74.31,74.08,74.11,26932.0,61.6178,61.6427,61.4519,61.4768,26932.0
2021-03-24 13:40:00,74.12,74.21,74.09,74.19,28778.0,61.4851,61.5597,61.4602,61.5431,28778.0
2021-03-24 13:50:00,74.18,74.22,74.07,74.16,24189.0,61.5348,61.568,61.4436,61.5183,24189.0
2021-03-24 14:00:00,74.16,74.19,74.09,74.13,18028.0,61.5183,61.5431,61.4602,61.4934,18028.0
2021-03-24 14:10:00,74.13,74.32,74.12,74.27,25128.0,61.4934,61.651,61.4851,61.6095,25128.0
2021-03-24 14:20:00,74.28,74.28,74.1,74.1,20067.0,61.6178,61.6178,61.4685,61.4685,20067.0
2021-03-24 14:30:00,74.09,74.19,74.09,74.16,33000.0,61.4602,61.5431,61.4602,61.5183,33000.0
2021-03-24 14:40:00,74.16,74.37,74.16,74.37,33289.0,61.5183,61.6925,61.5183,61.6925,33289.0
2021-03-24 14:50:00,74.35,74.4,74.28,74.32,33996.0,61.6759,61.7173,61.6178,61.651,33996.0
2021-03-24 15:00:00,74.33,74.47,74.29,74.42,42014.0,61.6593,61.7754,61.6261,61.7339,42014.0
2021-03-24 15:10:00,74.42,74.45,74.37,74.42,32149.0,61.7339,61.7588,61.6925,61.7339,32149.0
2021-03-24 15:20:00,74.41,74.47,74.27,74.41,34176.0,61.7256,61.7754,61.6095,61.7256,34176.0
2021-03-24 15:30:00,74.42,74.56,74.39,74.49,56227.0,61.7339,61.8501,61.7091,61.792,56227.0
2021-03-24 15:40:00,74.51,74.52,74.29,74.38,68867.0,61.8086,61.8169,61.6261,61.7008,68867.0
2021-03-24 15:50:00,74.36,74.36,74.13,74.17,163091.0,61.6842,61.6842,61.4934,61.5266,163091.0
2021-03-25 09:30:00,74.53,74.76,74.43,74.47,140843.0,61.8252,62.016,61.7422,61.7754,140843.0
2021-03-25 09:40:00,74.51,74.64,74.28,74.61,115473.0,61.8086,61.9164,61.6178,61.8915,115473.0
2021-03-25 09:50:00,74.59,74.69,74.46,74.57,121489.0,61.875,61.9579,61.7671,61.8584,121489.0
2021-03-25 10:00:00,74.6,75.14,74.57,75.05,202402.0,61.8833,62.3312,61.8584,62.2565,202402.0
2021-03-25 10:10:00,75.06,75.29,74.87,75.13,119282.0,62.2648,62.4556,62.1072,62.3229,119282.0
2021-03-25 10:20:00,75.14,75.26,75.01,75.25,74261.0,62.3312,62.4307,62.2234,62.4224,74261.0
2021-03-25 10:30:00,75.25,75.28,75.02,75.05,69852.0,62.4224,62.4473,62.2317,62.2565,69852.0
2021-03-25 10:40:00,75.03,75.41,75.03,75.38,72104.0,62.24,62.5552,62.24,62.5303,72104.0
2021-03-25 10:50:00,75.4,75.79,75.4,75.72,229106.0,62.5469,62.8704,62.5469,62.8123,229106.0
2021-03-25 11:00:00,75.73,76.1,75.68,76.1,174199.0,62.8206,63.1276,62.7791,63.1276,174199.0
2021-03-25 11:10:00,76.09,76.17,75.97,76.03,89916.0,63.1193,63.1856,63.0197,63.0695,89916.0
2021-03-25 11:20:00,76.05,76.07,75.82,75.86,68127.0,63.0861,63.1027,62.8953,62.9285,68127.0
2021-03-25 11:30:00,75.87,75.88,75.55,75.55,53021.0,62.9368,62.9451,62.6713,62.6713,53021.0
2021-03-25 11:40:00,75.54,75.65,75.44,75.45,47788.0,62.663,62.7543,62.5801,62.5884,47788.0
2021-03-25 11:50:00,75.47,75.59,75.37,75.51,47461.0,62.6049,62.7045,62.522,62.6381,47461.0
2021-03-25 12:00:00,75.48,75.56,75.31,75.56,81315.0,62.6132,62.6796,62.4722,62.6796,81315.0
2021-03-25 12:10:00,75.58,75.62,75.46,75.6,43976.0,62.6962,62.7294,62.5967,62.7128,43976.0
2021-03-25 12:20:00,75.6,75.64,75.53,75.56,80488.0,62.7128,62.746,62.6547,62.6796,80488.0
2021-03-25 12:30:00,75.56,75.57,75.4,75.44,52471.0,62.6796,62.6879,62.5469,62.5801,52471.0
2021-03-25 12:40:00,75.46,75.52,75.31,75.31,38776.0,62.5967,62.6464,62.4722,62.4722,38776.0
2021-03-25 12:50:00,75.32,75.51,75.31,75.49,35917.0,62.4805,62.6381,62.4722,62.6215,35917.0
2021-03-25 13:00:00,75.5,75.71,75.47,75.49,50690.0,62.6298,62.804,62.6049,62.6215,50690.0
2021-03-25 13:10:00,75.5,75.54,75.39,75.41,44994.0,62.6298,62.663,62.5386,62.5552,44994.0
2021-03-25 13:20:00,75.43,75.47,75.34,75.43,93280.0,62.5718,62.6049,62.4971,62.5718,93280.0
2021-03-25 13:30:00,75.42,75.62,75.41,75.62,29322.0,62.5635,62.7294,62.5552,62.7294,29322.0
2021-03-25 13:40:00,75.64,75.65,75.47,75.55,32842.0,62.746,62.7543,62.6049,62.6713,32842.0
2021-03-25 13:50:00,75.54,75.54,75.34,75.39,24093.0,62.663,62.663,62.4971,62.5386,24093.0
2021-03-25 14:00:00,75.4,75.41,75.25,75.32,27496.0,62.5469,62.5552,62.4224,62.4805,27496.0
2021-03-25 14:10:00,75.33,75.38,75.25,75.33,32980.0,62.4888,62.5303,62.4224,62.4888,32980.0
2021-03-25 14:20:00,75.33,75.38,75.26,75.36,32246.0,62.4888,62.5303,62.4307,62.5137,32246.0
2021-03-25 14:30:00,75.37,75.43,75.26,75.32,29288.0,62.522,62.5718,62.4307,62.4805,29288.0
2021-03-25 14:40:00,75.33,75.35,75.25,75.34,27155.0,62.4888,62.5054,62.4224,62.4971,27155.0
2021-03-25 14:50:00,75.33,75.36,75.23,75.25,27527.0,62.4888,62.5137,62.4059,62.4224,27527.0
2021-03-25 15:00:00,75.24,75.39,75.22,75.36,32894.0,62.4142,62.5386,62.3976,62.5137,32894.0
2021-03-25 15:10:00,75.37,75.46,75.36,75.39,45897.0,62.522,62.5967,62.5137,62.5386,45897.0
2021-03-25 15:20:00,75.39,75.4,75.32,75.33,41530.0,62.5386,62.5469,62.4805,62.4888,41530.0
2021-03-25 15:30:00,75.34,75.48,75.32,75.4,70884.0,62.4971,62.6132,62.4805,62.5469,70884.0
2021-03-25 15:40:00,75.4,75.4,75.26,75.33,85005.0,62.5469,62.5469,62.4307,62.4888,85005.0
2021-03-25 15:50:00,75.34,75.46,75.22,75.22,293140.0,62.4971,62.5967,62.3976,62.3976,293140.0
2021-03-26 09:30:00,75.22,75.42,74.91,75.21,65826.0,62.3976,62.5635,62.1404,62.3893,65826.0
2021-03-26 09:40:00,75.17,75.49,74.98,74.98,25038.0,62.3561,62.6215,62.1985,62.1985,25038.0
2021-03-26 09:50:00,74.96,75.14,74.89,75.11,35929.0,62.1819,62.3312,62.1238,62.3063,35929.0
2021-03-26 10:00:00,75.12,75.2,74.87,74.89,62038.0,62.3146,62.381,62.1072,62.1238,62038.0
2021-03-26 10:10:00,74.9,74.99,74.75,74.82,86498.0,62.1321,62.2068,62.0077,62.0657,86498.0
2021-03-26 10:20:00,74.84,74.88,74.62,74.63,39781.0,62.0823,62.1155,61.8998,61.9081,39781.0
2021-03-26 10:30:00,74.62,74.81,74.59,74.78,35916.0,61.8998,62.0575,61.875,62.0326,35916.0
2021-03-26 10:40:00,74.78,74.88,74.72,74.88,21818.0,62.0326,62.1155,61.9828,62.1155,21818.0
2021-03-26 10:50:00,74.9,74.96,74.84,74.86,26045.0,62.1321,62.1819,62.0823,62.0989,26045.0
2021-03-26 11:00:00,74.86,74.98,74.85,74.91,24728.0,62.0989,62.1985,62.0906,62.1404,24728.0
2021-03-26 11:10:00,74.89,74.98,74.87,74.97,31833.0,62.1238,62.1985,62.1072,62.1902,31833.0
2021-03-26 11:20:00,74.97,75.2,74.9,75.15,34447.0,62.1902,62.381,62.1321,62.3395,34447.0
2021-03-26 11:30:00,75.18,75.2,75.02,75.1,39518.0,62.3644,62.381,62.2317,62.298,39518.0
2021-03-26 11:40:00,75.11,75.2,74.95,75.19,42111.0,62.3063,62.381,62.1736,62.3727,42111.0
2021-03-26 11:50:00,75.18,75.35,75.15,75.23,47165.0,62.3644,62.5054,62.3395,62.4059,47165.0
2021-03-26 12:00:00,75.24,75.31,75.1,75.12,60271.0,62.4142,62.4722,62.298,62.3146,60271.0
2021-03-26 12:10:00,75.13,75.21,75.08,75.2,52336.0,62.3229,62.3893,62.2814,62.381,52336.0
2021-03-26 12:20:00,75.2,75.29,75.2,75.26,57182.0,62.381,62.4556,62.381,62.4307,57182.0
2021-03-26 12:30:00,75.27,75.28,75.19,75.27,47043.0,62.439,62.4473,62.3727,62.439,47043.0
2021-03-26 12:40:00,75.28,75.37,75.24,75.35,29282.0,62.4473,62.522,62.4142,62.5054,29282.0
2021-03-26 12:50:00,75.34,75.42,75.26,75.39,34363.0,62.4971,62.5635,62.4307,62.5386,34363.0
2021-03-26 13:00:00,75.4,75.4,75.23,75.37,58886.0,62.5469,62.5469,62.4059,62.522,58886.0
2021-03-26 13:10:00,75.37,75.37,75.09,75.09,46820.0,62.522,62.522,62.2897,62.2897,46820.0
2021-03-26 13:20:00,75.09,75.27,75.09,75.24,40089.0,62.2897,62.439,62.2897,62.4142,40089.0
2021-03-26 13:30:00,75.23,75.27,75.16,75.17,70323.0,62.4059,62.439,62.3478,62.3561,70323.0
2021-03-26 13:40:00,75.18,75.18,75.09,75.13,53978.0,62.3644,62.3644,62.2897,62.3229,53978.0
2021-03-26 13:50:00,75.12,75.37,75.12,75.32,55039.0,62.3146,62.522,62.3146,62.4805,55039.0
2021-03-26 14:00:00,75.34,75.48,75.27,75.47,44153.0,62.4971,62.6132,62.439,62.6049,44153.0
2021-03-26 14:10:00,75.46,75.7,75.45,75.69,49478.0,62.5967,62.7957,62.5884,62.7874,49478.0
2021-03-26 14:20:00,75.68,75.84,75.68,75.81,64199.0,62.7791,62.9119,62.7791,62.887,64199.0
2021-03-26 14:30:00,75.81,75.84,75.66,75.75,94945.0,62.887,62.9119,62.7626,62.8372,94945.0
2021-03-26 14:40:00,75.76,75.8,75.58,75.63,57034.0,62.8455,62.8787,62.6962,62.7377,57034.0
2021-03-26 14:50:00,75.63,75.67,75.48,75.59,52932.0,62.7377,62.7709,62.6132,62.7045,52932.0
2021-03-26 15:00:00,75.61,75.65,75.45,75.47,56399.0,62.7211,62.7543,62.5884,62.6049,56399.0
2021-03-26 15:10:00,75.48,75.54,75.38,75.42,49447.0,62.6132,62.663,62.5303,62.5635,49447.0
2021-03-26 15:20:00,75.42,75.45,75.25,75.32,44486.0,62.5635,62.5884,62.4224,62.4805,44486.0
2021-03-26 15:30:00,75.32,75.56,75.23,75.5,61718.0,62.4805,62.6796,62.4059,62.6298,61718.0
2021-03-26 15:40:00,75.51,75.62,75.44,75.59,67477.0,62.6381,62.7294,62.5801,62.7045,67477.0
2021-03-26 15:50:00,75.55,75.88,75.45,75.8,279672.0,62.6713,62.9451,62.5884,62.8787,279672.0
2021-03-29 09:30:00,75.54,76.32,75.52,76.25,166593.0,62.663,63.3101,62.6464,63.252,166593.0
2021-03-29 09:40:00,76.24,76.49,76.15,76.38,123556.0,63.2437,63.4511,63.169,63.3598,123556.0
2021-03-29 09:50:00,76.38,76.49,76.19,76.39,159382.0,63.3598,63.4511,63.2022,63.3681,159382.0
2021-03-29 10:00:00,76.45,76.68,76.34,76.67,118976.0,63.4179,63.6087,63.3266,63.6004,118976.0
2021-03-29 10:10:00,76.68,76.7,76.27,76.34,118027.0,63.6087,63.6253,63.2686,63.3266,118027.0
2021-03-29 10:20:00,76.34,76.54,76.33,76.49,66068.0,63.3266,63.4925,63.3183,63.4511,66068.0
2021-03-29 10:30:00,76.51,76.54,76.2,76.32,69418.0,63.4677,63.4925,63.2105,63.3101,69418.0
2021-03-29 10:40:00,76.33,76.54,76.21,76.54,46484.0,63.3183,63.4925,63.2188,63.4925,46484.0
2021-03-29 10:50:00,76.53,76.61,76.45,76.6,67417.0,63.4843,63.5506,63.4179,63.5423,67417.0
2021-03-29 11:00:00,76.59,76.68,76.52,76.66,69707.0,63.534,63.6087,63.476,63.5921,69707.0
2021-03-29 11:10:00,76.67,76.85,76.63,76.77,80928.0,63.6004,63.7497,63.5672,63.6833,80928.0
2021-03-29 11:20:00,76.77,76.98,76.71,76.97,52566.0,63.6833,63.8575,63.6336,63.8492,52566.0
2021-03-29 11:30:00,76.96,76.97,76.75,76.91,42158.0,63.841,63.8492,63.6668,63.7995,42158.0
2021-03-29 11:40:00,76.92,76.92,76.81,76.85,40239.0,63.8078,63.8078,63.7165,63.7497,40239.0
2021-03-29 11:50:00,76.86,76.87,76.56,76.66,39218.0,63.758,63.7663,63.5091,63.5921,39218.0
2021-03-29 12:00:00,76.66,76.7,76.57,76.64,26842.0,63.5921,63.6253,63.5174,63.5755,26842.0
2021-03-29 12:10:00,76.64,76.73,76.6,76.63,33509.0,63.5755,63.6502,63.5423,63.5672,33509.0
2021-03-29 12:20:00,76.63,76.82,76.63,76.76,30180.0,63.5672,63.7248,63.5672,63.675,30180.0
2021-03-29 12:30:00,76.76,76.86,76.7,76.76,37524.0,63.675,63.758,63.6253,63.675,37524.0
2021-03-29 12:40:00,76.76,76.84,76.73,76.84,34803.0,63.675,63.7414,63.6502,63.7414,34803.0
2021-03-29 12:50:00,76.81,76.86,76.71,76.75,51355.0,63.7165,63.758,63.6336,63.6668,51355.0
2021-03-29 13:00:00,76.76,76.87,76.74,76.76,38227.0,63.675,63.7663,63.6585,63.675,38227.0
2021-03-29 13:10:00,76.77,76.82,76.71,76.76,26685.0,63.6833,63.7248,63.6336,63.675,26685.0
2021-03-29 13:20:00,76.76,76.88,76.74,76.86,31264.0,63.675,63.7746,63.6585,63.758,31264.0
2021-03-29 13:30:00,76.86,76.92,76.84,76.89,25178.0,63.758,63.8078,63.7414,63.7829,25178.0
2021-03-29 13:40:00,76.89,77.0,76.87,76.99,43983.0,63.7829,63.8741,63.7663,63.8658,43983.0
2021-03-29 13:50:00,76.99,77.03,76.93,76.98,28823.0,63.8658,63.899,63.8161,63.8575,28823.0
2021-03-29 14:00:00,77.0,77.06,76.94,77.06,44506.0,63.8741,63.9239,63.8244,63.9239,44506.0
2021-03-29 14:10:00,77.06,77.07,76.96,77.01,49897.0,63.9239,63.9322,63.841,63.8824,49897.0
2021-03-29 14:20:00,77.0,77.15,76.97,77.14,36467.0,63.8741,63.9986,63.8492,63.9903,36467.0
2021-03-29 14:30:00,77.14,77.15,77.02,77.15,31178.0,63.9903,63.9986,63.8907,63.9986,31178.0
2021-03-29 14:40:00,77.14,77.2,77.11,77.2,41176.0,63.9903,64.04,63.9654,64.04,41176.0
2021-03-29 14:50:00,77.19,77.25,77.16,77.23,50069.0,64.0317,64.0815,64.0069,64.0649,50069.0
2021-03-29 15:00:00,77.23,77.29,77.08,77.08,69810.0,64.0649,64.1147,63.9405,63.9405,69810.0
2021-03-29 15:10:00,77.07,77.1,76.92,76.97,40450.0,63.9322,63.9571,63.8078,63.8492,40450.0
2021-03-29 15:20:00,76.98,76.99,76.79,76.88,54788.0,63.8575,63.8658,63.6999,63.7746,54788.0
2021-03-29 15:30:00,76.87,76.88,76.71,76.72,76262.0,63.7663,63.7746,63.6336,63.6419,76262.0
2021-03-29 15:40:00,76.73,76.89,76.65,76.81,132375.0,63.6502,63.7829,63.5838,63.7165,132375.0
2021-03-29 15:50:00,76.79,76.82,76.63,76.71,300190.0,63.6999,63.7248,63.5672,63.6336,300190.0
2021-03-30 09:30:00,76.18,76.25,75.79,75.82,78158.0,63.1939,63.252,62.8704,62.8953,78158.0
2021-03-30 09:40:00,75.8,76.2,75.68,76.14,38164.0,62.8787,63.2105,62.7791,63.1607,38164.0
2021-03-30 09:50:00,76.11,76.27,75.79,75.87,38293.0,63.1358,63.2686,62.8704,62.9368,38293.0
2021-03-30 10:00:00,75.87,75.98,75.76,75.8,35596.0,62.9368,63.028,62.8455,62.8787,35596.0
2021-03-30 10:10:00,75.8,75.88,75.67,75.77,34817.0,62.8787,62.9451,62.7709,62.8538,34817.0
2021-03-30 10:20:00,75.75,76.0,75.74,76.0,22233.0,62.8372,63.0446,62.8289,63.0446,22233.0
2021-03-30 10:30:00,76.01,76.01,75.64,75.66,32128.0,63.0529,63.0529,62.746,62.7626,32128.0
2021-03-30 10:40:00,75.66,75.67,75.46,75.62,32947.0,62.7626,62.7709,62.5967,62.7294,32947.0
2021-03-30 10:50:00,75.61,75.69,75.45,75.45,30926.0,62.7211,62.7874,62.5884,62.5884,30926.0
2021-03-30 11:00:00,75.42,75.56,75.35,75.35,29816.0,62.5635,62.6796,62.5054,62.5054,29816.0
2021-03-30 11:10:00,75.37,75.43,75.28,75.38,41492.0,62.522,62.5718,62.4473,62.5303,41492.0
2021-03-30 11:20:00,75.38,75.48,75.32,75.35,34382.0,62.5303,62.6132,62.4805,62.5054,34382.0
2021-03-30 11:30:00,75.3,75.32,75.1,75.21,20310.0,62.4639,62.4805,62.298,62.3893,20310.0
2021-03-30 11:40:00,75.18,75.42,75.16,75.41,28734.0,62.3644,62.5635,62.3478,62.5552,28734.0
2021-03-30 11:50:00,75.42,75.45,75.27,75.31,30775.0,62.5635,62.5884,62.439,62.4722,30775.0
2021-03-30 12:00:00,75.33,75.4,75.27,75.31,27675.0,62.4888,62.5469,62.439,62.4722,27675.0
2021-03-30 12:10:00,75.33,75.42,75.26,75.31,19126.0,62.4888,62.5635,62.4307,62.4722,19126.0
2021-03-30 12:20:00,75.31,75.35,75.2,75.2,25177.0,62.4722,62.5054,62.381,62.381,25177.0
2021-03-30 12:30:00,75.19,75.34,75.19,75.32,26214.0,62.3727,62.4971,62.3727,62.4805,26214.0
2021-03-30 12:40:00,75.32,75.34,75.25,75.27,23833.0,62.4805,62.4971,62.4224,62.439,23833.0
2021-03-30 12:50:00,75.25,75.42,75.23,75.42,17020.0,62.4224,62.5635,62.4059,62.5635,17020.0
2021-03-30 13:00:00,75.41,75.48,75.4,75.45,20586.0,62.5552,62.6132,62.5469,62.5884,20586.0
2021-03-30 13:10:00,75.45,75.56,75.44,75.53,15856.0,62.5884,62.6796,62.5801,62.6547,15856.0
2021-03-30 13:20:00,75.51,75.56,75.5,75.55,17194.0,62.6381,62.6796,62.6298,62.6713,17194.0
2021-03-30 13:30:00,75.55,75.61,75.49,75.58,20029.0,62.6713,62.7211,62.6215,62.6962,20029.0
2021-03-30 13:40:00,75.57,75.66,75.56,75.65,30344.0,62.6879,62.7626,62.6796,62.7543,30344.0
2021-03-30 13:50:00,75.65,75.77,75.65,75.75,21121.0,62.7543,62.8538,62.7543,62.8372,21121.0
2021-03-30 14:00:00,75.74,75.76,75.52,75.58,22217.0,62.8289,62.8455,62.6464,62.6962,22217.0
2021-03-30 14:10:00,75.58,75.6,75.49,75.51,25301.0,62.6962,62.7128,62.6215,62.6381,25301.0
2021-03-30 14:20:00,75.52,75.59,75.44,75.47,32867.0,62.6464,62.7045,62.5801,62.6049,32867.0
2021-03-30 14:30:00,75.47,75.47,75.38,75.44,25122.0,62.6049,62.6049,62.5303,62.5801,25122.0
2021-03-30 14:40:00,75.44,75.57,75.42,75.57,19649.0,62.5801,62.6879,62.5635,62.6879,19649.0
2021-03-30 14:50:00,75.57,75.7,75.51,75.68,24312.0,62.6879,62.7957,62.6381,62.7791,24312.0
2021-03-30 15:00:00,75.67,75.74,75.64,75.66,37251.0,62.7709,62.8289,62.746,62.7626,37251.0
2021-03-30 15:10:00,75.64,75.64,75.53,75.57,31185.0,62.746,62.746,62.6547,62.6879,31185.0
2021-03-30 15:20:00,75.56,75.63,75.55,75.62,50449.0,62.6796,62.7377,62.6713,62.7294,50449.0
2021-03-30 15:30:00,75.6,75.6,75.47,75.5,59717.0,62.7128,62.7128,62.6049,62.6298,59717.0
2021-03-30 15:40:00,75.5,75.51,75.39,75.44,93038.0,62.6298,62.6381,62.5386,62.5801,93038.0
2021-03-30 15:50:00,75.45,75.57,75.42,75.55,295851.0,62.5884,62.6879,62.5635,62.6713,295851.0
2021-03-31 09:30:00,75.22,75.54,75.13,75.51,106101.0,62.3976,62.663,62.3229,62.6381,106101.0
2021-03-31 09:40:00,75.49,75.55,75.38,75.47,30359.0,62.6215,62.6713,62.5303,62.6049,30359.0
2021-03-31 09:50:00,75.46,75.65,75.43,75.54,38409.0,62.5967,62.7543,62.5718,62.663,38409.0
2021-03-31 10:00:00,75.53,75.64,75.45,75.54,43488.0,62.6547,62.746,62.5884,62.663,43488.0
2021-03-31 10:10:00,75.54,75.65,75.53,75.59,30609.0,62.663,62.7543,62.6547,62.7045,30609.0
2021-03-31 10:20:00,75.59,75.63,75.47,75.52,22872.0,62.7045,62.7377,62.6049,62.6464,22872.0
2021-03-31 10:30:00,75.49,75.5,75.37,75.43,27348.0,62.6215,62.6298,62.522,62.5718,27348.0
2021-03-31 10:40:00,75.42,75.71,75.41,75.71,32509.0,62.5635,62.804,62.5552,62.804,32509.0
2021-03-31 10:50:00,75.72,75.8,75.56,75.57,48360.0,62.8123,62.8787,62.6796,62.6879,48360.0
2021-03-31 11:00:00,75.57,75.61,75.46,75.52,28859.0,62.6879,62.7211,62.5967,62.6464,28859.0
2021-03-31 11:10:00,75.52,75.58,75.45,75.53,34745.0,62.6464,62.6962,62.5884,62.6547,34745.0
2021-03-31 11:20:00,75.53,75.58,75.43,75.58,26560.0,62.6547,62.6962,62.5718,62.6962,26560.0
2021-03-31 11:30:00,75.59,75.64,75.53,75.64,13570.0,62.7045,62.746,62.6547,62.746,13570.0
2021-03-31 11:40:00,75.65,75.7,75.62,75.64,24001.0,62.7543,62.7957,62.7294,62.746,24001.0
2021-03-31 11:50:00,75.63,75.77,75.63,75.7,22401.0,62.7377,62.8538,62.7377,62.7957,22401.0
2021-03-31 12:00:00,75.71,75.74,75.58,75.58,33405.0,62.804,62.8289,62.6962,62.6962,33405.0
2021-03-31 12:10:00,75.58,75.59,75.52,75.56,13800.0,62.6962,62.7045,62.6464,62.6796,13800.0
2021-03-31 12:20:00,75.56,75.59,75.5,75.57,12262.0,62.6796,62.7045,62.6298,62.6879,12262.0
2021-03-31 12:30:00,75.59,75.63,75.56,75.58,16164.0,62.7045,62.7377,62.6796,62.6962,16164.0
2021-03-31 12:40:00,75.57,75.6,75.53,75.57,15482.0,62.6879,62.7128,62.6547,62.6879,15482.0
2021-03-31 12:50:00,75.58,75.61,75.46,75.46,23062.0,62.6962,62.7211,62.5967,62.5967,23062.0
2021-03-31 13:00:00,75.49,75.62,75.48,75.62,15479.0,62.6215,62.7294,62.6132,62.7294,15479.0
2021-03-31 13:10:00,75.61,75.71,75.56,75.61,23467.0,62.7211,62.804,62.6796,62.7211,23467.0
2021-03-31 13:20:00,75.6,75.61,75.51,75.57,15775.0,62.7128,62.7211,62.6381,62.6879,15775.0
2021-03-31 13:30:00,75.56,75.71,75.51,75.67,33540.0,62.6796,62.804,62.6381,62.7709,33540.0
2021-03-31 13:40:00,75.67,75.75,75.66,75.72,20845.0,62.7709,62.8372,62.7626,62.8123,20845.0
2021-03-31 13:50:00,75.72,75.76,75.67,75.68,17895.0,62.8123,62.8455,62.7709,62.7791,17895.0
2021-03-31 14:00:00,75.68,75.69,75.56,75.66,34221.0,62.7791,62.7874,62.6796,62.7626,34221.0
2021-03-31 14:10:00,75.66,75.71,75.63,75.64,27971.0,62.7626,62.804,62.7377,62.746,27971.0
2021-03-31 14:20:00,75.65,75.65,75.57,75.59,34009.0,62.7543,62.7543,62.6879,62.7045,34009.0
2021-03-31 14:30:00,75.59,75.66,75.59,75.63,22652.0,62.7045,62.7626,62.7045,62.7377,22652.0
2021-03-31 14:40:00,75.63,75.64,75.43,75.44,32892.0,62.7377,62.746,62.5718,62.5801,32892.0
2021-03-31 14:50:00,75.45,75.48,75.4,75.45,34359.0,62.5884,62.6132,62.5469,62.5884,34359.0
2021-03-31 15:00:00,75.46,75.48,75.42,75.45,45534.0,62.5967,62.6132,62.5635,62.5884,45534.0
2021-03-31 15:10:00,75.45,75.48,75.39,75.42,86589.0,62.5884,62.6132,62.5386,62.5635,86589.0
2021-03-31 15:20:00,75.42,75.47,75.41,75.46,36912.0,62.5635,62.6049,62.5552,62.5967,36912.0
2021-03-31 15:30:00,75.46,75.6,75.45,75.59,53866.0,62.5967,62.7128,62.5884,62.7045,53866.0
2021-03-31 15:40:00,75.59,75.77,75.58,75.75,110459.0,62.7045,62.8538,62.6962,62.8372,110459.0
2021-03-31 15:50:00,75.76,76.12,75.69,75.97,360924.0,62.8455,63.1441,62.7874,63.0197,360924.0
2021-04-01 09:30:00,75.84,75.84,75.27,75.31,91639.0,62.9119,62.9119,62.439,62.4722,91639.0
2021-04-01 09:40:00,75.28,75.35,74.98,75.22,82030.0,62.4473,62.5054,62.1985,62.3976,82030.0
2021-04-01 09:50:00,75.2,75.25,74.87,74.94,35505.0,62.381,62.4224,62.1072,62.1653,35505.0
2021-04-01 10:00:00,74.92,75.11,74.89,75.02,43622.0,62.1487,62.3063,62.1238,62.2317,43622.0
2021-04-01 10:10:00,75.02,75.12,74.95,75.03,34434.0,62.2317,62.3146,62.1736,62.24,34434.0
2021-04-01 10:20:00,75.04,75.28,75.03,75.13,50191.0,62.2482,62.4473,62.24,62.3229,50191.0
2021-04-01 10:30:00,75.12,75.33,75.1,75.21,34687.0,62.3146,62.4888,62.298,62.3893,34687.0
2021-04-01 10:40:00,75.22,75.22,74.96,75.01,22220.0,62.3976,62.3976,62.1819,62.2234,22220.0
2021-04-01 10:50:00,75.04,75.17,75.03,75.15,28855.0,62.2482,62.3561,62.24,62.3395,28855.0
2021-04-01 11:00:00,75.16,75.47,75.13,75.46,29741.0,62.3478,62.6049,62.3229,62.5967,29741.0
2021-04-01 11:10:00,75.48,75.65,75.48,75.64,29243.0,62.6132,62.7543,62.6132,62.746,29243.0
2021-04-01 11:20:00,75.64,75.72,75.46,75.49,26282.0,62.746,62.8123,62.5967,62.6215,26282.0
2021-04-01 11:30:00,75.49,75.49,75.26,75.31,32716.0,62.6215,62.6215,62.4307,62.4722,32716.0
2021-04-01 11:40:00,75.32,75.63,75.31,75.63,35958.0,62.4805,62.7377,62.4722,62.7377,35958.0
2021-04-01 11:50:00,75.63,75.71,75.6,75.69,24549.0,62.7377,62.804,62.7128,62.7874,24549.0
2021-04-01 12:00:00,75.71,75.71,75.55,75.64,28697.0,62.804,62.804,62.6713,62.746,28697.0
2021-04-01 12:10:00,75.65,75.66,75.48,75.49,32035.0,62.7543,62.7626,62.6132,62.6215,32035.0
2021-04-01 12:20:00,75.5,75.57,75.47,75.54,28487.0,62.6298,62.6879,62.6049,62.663,28487.0
2021-04-01 12:30:00,75.54,75.71,75.53,75.66,36327.0,62.663,62.804,62.6547,62.7626,36327.0
2021-04-01 12:40:00,75.66,75.71,75.6,75.61,23083.0,62.7626,62.804,62.7128,62.7211,23083.0
2021-04-01 12:50:00,75.61,75.75,75.6,75.73,28668.0,62.7211,62.8372,62.7128,62.8206,28668.0
2021-04-01 13:00:00,75.73,75.79,75.67,75.7,23648.0,62.8206,62.8704,62.7709,62.7957,23648.0
2021-04-01 13:10:00,75.7,75.7,75.59,75.65,23244.0,62.7957,62.7957,62.7045,62.7543,23244.0
2021-04-01 13:20:00,75.65,75.71,75.6,75.71,21957.0,62.7543,62.804,62.7128,62.804,21957.0
2021-04-01 13:30:00,75.71,75.71,75.61,75.61,18807.0,62.804,62.804,62.7211,62.7211,18807.0
2021-04-01 13:40:00,75.6,75.62,75.52,75.55,15412.0,62.7128,62.7294,62.6464,62.6713,15412.0
2021-04-01 13:50:00,75.53,75.57,75.47,75.47,19414.0,62.6547,62.6879,62.6049,62.6049,19414.0
2021-04-01 14:00:00,75.47,75.49,75.39,75.44,28383.0,62.6049,62.6215,62.5386,62.5801,28383.0
2021-04-01 14:10:00,75.43,75.46,75.38,75.42,23194.0,62.5718,62.5967,62.5303,62.5635,23194.0
2021-04-01 14:20:00,75.42,75.44,75.3,75.34,15608.0,62.5635,62.5801,62.4639,62.4971,15608.0
2021-04-01 14:30:00,75.3,75.33,75.24,75.29,27024.0,62.4639,62.4888,62.4142,62.4556,27024.0
2021-04-01 14:40:00,75.29,75.31,75.23,75.28,21862.0,62.4556,62.4722,62.4059,62.4473,21862.0
2021-04-01 14:50:00,75.3,75.39,75.27,75.39,28409.0,62.4639,62.5386,62.439,62.5386,28409.0
2021-04-01 15:00:00,75.4,75.47,75.38,75.42,51505.0,62.5469,62.6049,62.5303,62.5635,51505.0
2021-04-01 15:10:00,75.42,75.48,75.32,75.37,55904.0,62.5635,62.6132,62.4805,62.522,55904.0
2021-04-01 15:20:00,75.37,75.4,75.3,75.36,43499.0,62.522,62.5469,62.4639,62.5137,43499.0
2021-04-01 15:30:00,75.36,75.44,75.19,75.22,58673.0,62.5137,62.5801,62.3727,62.3976,58673.0
2021-04-01 15:40:00,75.24,75.56,75.24,75.47,93526.0,62.4142,62.6796,62.4142,62.6049,93526.0
2021-04-01 15:50:00,75.51,75.75,75.46,75.72,225126.0,62.6381,62.8372,62.5967,62.8123,225126.0
2021-04-05 09:30:00,75.71,76.11,75.61,75.89,82832.0,62.804,63.1358,62.7211,62.9534,82832.0
2021-04-05 09:40:00,75.96,76.14,75.92,76.08,80294.0,63.0114,63.1607,62.9782,63.111,80294.0
2021-04-05 09:50:00,76.06,76.26,76.04,76.22,35569.0,63.0944,63.2603,63.0778,63.2271,35569.0
2021-04-05 10:00:00,76.27,76.4,76.13,76.38,42790.0,63.2686,63.3764,63.1524,63.3598,42790.0
2021-04-05 10:10:00,76.37,76.54,76.36,76.46,36035.0,63.3515,63.4925,63.3432,63.4262,36035.0
2021-04-05 10:20:00,76.45,76.53,76.13,76.16,33913.0,63.4179,63.4843,63.1524,63.1773,33913.0
2021-04-05 10:30:00,76.19,76.21,76.06,76.13,30979.0,63.2022,63.2188,63.0944,63.1524,30979.0
2021-04-05 10:40:00,76.14,76.38,76.13,76.36,34064.0,63.1607,63.3598,63.1524,63.3432,34064.0
2021-04-05 10:50:00,76.39,76.56,76.38,76.55,67130.0,63.3681,63.5091,63.3598,63.5008,67130.0
2021-04-05 11:00:00,76.56,76.73,76.56,76.63,32114.0,63.5091,63.6502,63.5091,63.5672,32114.0
2021-04-05 11:10:00,76.65,76.72,76.5,76.52,36183.0,63.5838,63.6419,63.4594,63.476,36183.0
2021-04-05 11:20:00,76.51,76.6,76.48,76.53,18295.0,63.4677,63.5423,63.4428,63.4843,18295.0
2021-04-05 11:30:00,76.55,76.71,76.44,76.71,57230.0,63.5008,63.6336,63.4096,63.6336,57230.0
2021-04-05 11:40:00,76.72,76.78,76.66,76.75,26492.0,63.6419,63.6916,63.5921,63.6668,26492.0
2021-04-05 11:50:00,76.76,76.76,76.49,76.63,31136.0,63.675,63.675,63.4511,63.5672,31136.0
2021-04-05 12:00:00,76.63,76.74,76.58,76.65,58933.0,63.5672,63.6585,63.5257,63.5838,58933.0
2021-04-05 12:10:00,76.63,76.67,76.54,76.56,26638.0,63.5672,63.6004,63.4925,63.5091,26638.0
2021-04-05 12:20:00,76.56,76.65,76.52,76.53,23396.0,63.5091,63.5838,63.476,63.4843,23396.0
2021-04-05 12:30:00,76.52,76.76,76.51,76.73,47001.0,63.476,63.675,63.4677,63.6502,47001.0
2021-04-05 12:40:00,76.72,76.72,76.61,76.69,25290.0,63.6419,63.6419,63.5506,63.617,25290.0
2021-04-05 12:50:00,76.7,76.7,76.56,76.6,20119.0,63.6253,63.6253,63.5091,63.5423,20119.0
2021-04-05 13:00:00,76.6,76.69,76.56,76.67,24427.0,63.5423,63.617,63.5091,63.6004,24427.0
2021-04-05 13:10:00,76.68,76.69,76.47,76.51,21588.0,63.6087,63.617,63.4345,63.4677,21588.0
2021-04-05 13:20:00,76.51,76.53,76.37,76.46,21508.0,63.4677,63.4843,63.3515,63.4262,21508.0
2021-04-05 13:30:00,76.45,76.52,76.37,76.42,24133.0,63.4179,63.476,63.3515,63.393,24133.0
2021-04-05 13:40:00,76.4,76.43,76.25,76.28,28002.0,63.3764,63.4013,63.252,63.2769,28002.0
2021-04-05 13:50:00,76.28,76.37,76.26,76.36,22314.0,63.2769,63.3515,63.2603,63.3432,22314.0
2021-04-05 14:00:00,76.37,76.37,76.27,76.3,22148.0,63.3515,63.3515,63.2686,63.2935,22148.0
2021-04-05 14:10:00,76.29,76.33,76.22,76.25,23149.0,63.2852,63.3183,63.2271,63.252,23149.0
2021-04-05 14:20:00,76.26,76.28,76.21,76.26,20104.0,63.2603,63.2769,63.2188,63.2603,20104.0
2021-04-05 14:30:00,76.26,76.45,76.23,76.44,32388.0,63.2603,63.4179,63.2354,63.4096,32388.0
2021-04-05 14:40:00,76.45,76.46,76.32,76.36,29344.0,63.4179,63.4262,63.3101,63.3432,29344.0
2021-04-05 14:50:00,76.35,76.37,76.27,76.28,29959.0,63.3349,63.3515,63.2686,63.2769,29959.0
2021-04-05 15:00:00,76.28,76.34,76.28,76.29,48656.0,63.2769,63.3266,63.2769,63.2852,48656.0
2021-04-05 15:10:00,76.29,76.41,76.28,76.41,32730.0,63.2852,63.3847,63.2769,63.3847,32730.0
2021-04-05 15:20:00,76.4,76.44,76.32,76.34,30312.0,63.3764,63.4096,63.3101,63.3266,30312.0
2021-04-05 15:30:00,76.34,76.46,76.32,76.41,55042.0,63.3266,63.4262,63.3101,63.3847,55042.0
2021-04-05 15:40:00,76.41,76.5,76.31,76.46,76589.0,63.3847,63.4594,63.3018,63.4262,76589.0
2021-04-05 15:50:00,76.45,76.49,76.25,76.41,311452.0,63.4179,63.4511,63.252,63.3847,311452.0
2021-04-06 09:30:00,76.05,76.22,75.63,75.71,86728.0,63.0861,63.2271,62.7377,62.804,86728.0
2021-04-06 09:40:00,75.76,75.94,75.76,75.94,27408.0,62.8455,62.9948,62.8455,62.9948,27408.0
2021-04-06 09:50:00,75.93,75.98,75.67,75.67,24393.0,62.9865,63.028,62.7709,62.7709,24393.0
2021-04-06 10:00:00,75.72,75.88,75.72,75.88,28383.0,62.8123,62.9451,62.8123,62.9451,28383.0
2021-04-06 10:10:00,75.92,76.01,75.85,75.99,35525.0,62.9782,63.0529,62.9202,63.0363,35525.0
2021-04-06 10:20:00,75.99,76.14,75.95,75.98,35816.0,63.0363,63.1607,63.0031,63.028,35816.0
2021-04-06 10:30:00,75.95,76.14,75.92,76.08,22943.0,63.0031,63.1607,62.9782,63.111,22943.0
2021-04-06 10:40:00,76.08,76.15,75.94,76.08,17763.0,63.111,63.169,62.9948,63.111,17763.0
2021-04-06 10:50:00,76.11,76.18,76.08,76.09,14024.0,63.1358,63.1939,63.111,63.1193,14024.0
2021-04-06 11:00:00,76.09,76.32,76.09,76.25,18387.0,63.1193,63.3101,63.1193,63.252,18387.0
2021-04-06 11:10:00,76.23,76.34,76.21,76.21,18053.0,63.2354,63.3266,63.2188,63.2188,18053.0
2021-04-06 11:20:00,76.2,76.26,76.16,76.23,23466.0,63.2105,63.2603,63.1773,63.2354,23466.0
2021-04-06 11:30:00,76.22,76.27,76.1,76.13,29222.0,63.2271,63.2686,63.1276,63.1524,29222.0
2021-04-06 11:40:00,76.14,76.18,76.05,76.1,21772.0,63.1607,63.1939,63.0861,63.1276,21772.0
2021-04-06 11:50:00,76.11,76.2,76.11,76.17,21679.0,63.1358,63.2105,63.1358,63.1856,21679.0
2021-04-06 12:00:00,76.17,76.25,76.16,76.23,18993.0,63.1856,63.252,63.1773,63.2354,18993.0
2021-04-06 12:10:00,76.21,76.37,76.19,76.36,16377.0,63.2188,63.3515,63.2022,63.3432,16377.0
2021-04-06 12:20:00,76.35,76.4,76.31,76.36,14415.0,63.3349,63.3764,63.3018,63.3432,14415.0
2021-04-06 12:30:00,76.35,76.37,76.23,76.25,18179.0,63.3349,63.3515,63.2354,63.252,18179.0
2021-04-06 12:40:00,76.25,76.31,76.24,76.24,25483.0,63.252,63.3018,63.2437,63.2437,25483.0
2021-04-06 12:50:00,76.24,76.3,76.23,76.28,15287.0,63.2437,63.2935,63.2354,63.2769,15287.0
2021-04-06 13:00:00,76.28,76.48,76.28,76.48,30126.0,63.2769,63.4428,63.2769,63.4428,30126.0
2021-04-06 13:10:00,76.47,76.48,76.25,76.33,107460.0,63.4345,63.4428,63.252,63.3183,107460.0
2021-04-06 13:20:00,76.32,76.42,76.31,76.42,35941.0,63.3101,63.393,63.3018,63.393,35941.0
2021-04-06 13:30:00,76.42,76.46,76.3,76.33,24186.0,63.393,63.4262,63.2935,63.3183,24186.0
2021-04-06 13:40:00,76.32,76.33,76.24,76.28,18394.0,63.3101,63.3183,63.2437,63.2769,18394.0
2021-04-06 13:50:00,76.28,76.32,76.24,76.25,14501.0,63.2769,63.3101,63.2437,63.252,14501.0
2021-04-06 14:00:00,76.25,76.26,76.16,76.22,20174.0,63.252,63.2603,63.1773,63.2271,20174.0
2021-04-06 14:10:00,76.21,76.3,76.18,76.24,19258.0,63.2188,63.2935,63.1939,63.2437,19258.0
2021-04-06 14:20:00,76.23,76.26,76.18,76.26,19197.0,63.2354,63.2603,63.1939,63.2603,19197.0
2021-04-06 14:30:00,76.25,76.34,76.24,76.29,39041.0,63.252,63.3266,63.2437,63.2852,39041.0
2021-04-06 14:40:00,76.29,76.33,76.27,76.32,19338.0,63.2852,63.3183,63.2686,63.3101,19338.0
2021-04-06 14:50:00,76.31,76.35,76.26,76.27,19762.0,63.3018,63.3349,63.2603,63.2686,19762.0
2021-04-06 15:00:00,76.26,76.31,76.22,76.3,22467.0,63.2603,63.3018,63.2271,63.2935,22467.0
2021-04-06 15:10:00,76.29,76.32,76.2,76.26,33501.0,63.2852,63.3101,63.2105,63.2603,33501.0
2021-04-06 15:20:00,76.26,76.28,76.19,76.23,32320.0,63.2603,63.2769,63.2022,63.2354,32320.0
2021-04-06 15:30:00,76.22,76.22,76.08,76.09,37658.0,63.2271,63.2271,63.111,63.1193,37658.0
2021-04-06 15:40:00,76.09,76.22,76.07,76.2,57283.0,63.1193,63.2271,63.1027,63.2105,57283.0
2021-04-06 15:50:00,76.21,76.41,76.19,76.38,239211.0,63.2188,63.3847,63.2022,63.3598,239211.0
2021-04-07 09:30:00,76.4,76.76,76.3,76.68,93892.0,63.3764,63.675,63.2935,63.6087,93892.0
2021-04-07 09:40:00,76.68,76.69,76.55,76.64,46962.0,63.6087,63.617,63.5008,63.5755,46962.0
2021-04-07 09:50:00,76.63,76.68,76.54,76.59,26885.0,63.5672,63.6087,63.4925,63.534,26885.0
2021-04-07 10:00:00,76.58,76.77,76.57,76.66,46114.0,63.5257,63.6833,63.5174,63.5921,46114.0
2021-04-07 10:10:00,76.64,76.65,76.29,76.33,63405.0,63.5755,63.5838,63.2852,63.3183,63405.0
2021-04-07 10:20:00,76.33,76.47,76.33,76.43,37933.0,63.3183,63.4345,63.3183,63.4013,37933.0
2021-04-07 10:30:00,76.42,76.43,76.26,76.41,74195.0,63.393,63.4013,63.2603,63.3847,74195.0
2021-04-07 10:40:00,76.41,76.49,76.32,76.41,33418.0,63.3847,63.4511,63.3101,63.3847,33418.0
2021-04-07 10:50:00,76.39,76.47,76.33,76.37,25302.0,63.3681,63.4345,63.3183,63.3515,25302.0
2021-04-07 11:00:00,76.37,76.41,76.15,76.15,93038.0,63.3515,63.3847,63.169,63.169,93038.0
2021-04-07 11:10:00,76.16,76.17,76.0,76.15,43914.0,63.1773,63.1856,63.0446,63.169,43914.0
2021-04-07 11:20:00,76.16,76.28,76.15,76.16,34283.0,63.1773,63.2769,63.169,63.1773,34283.0
2021-04-07 11:30:00,76.17,76.33,76.17,76.28,26525.0,63.1856,63.3183,63.1856,63.2769,26525.0
2021-04-07 11:40:00,76.28,76.32,76.11,76.12,32122.0,63.2769,63.3101,63.1358,63.1441,32122.0
2021-04-07 11:50:00,76.09,76.13,76.07,76.1,70547.0,63.1193,63.1524,63.1027,63.1276,70547.0
2021-04-07 12:00:00,76.11,76.13,76.04,76.11,48099.0,63.1358,63.1524,63.0778,63.1358,48099.0
2021-04-07 12:10:00,76.11,76.13,76.05,76.06,38872.0,63.1358,63.1524,63.0861,63.0944,38872.0
2021-04-07 12:20:00,76.06,76.07,75.94,75.95,35315.0,63.0944,63.1027,62.9948,63.0031,35315.0
2021-04-07 12:30:00,75.96,76.01,75.94,75.99,43478.0,63.0114,63.0529,62.9948,63.0363,43478.0
2021-04-07 12:40:00,75.99,76.01,75.94,75.98,27323.0,63.0363,63.0529,62.9948,63.028,27323.0
2021-04-07 12:50:00,75.98,76.05,75.92,76.05,31987.0,63.028,63.0861,62.9782,63.0861,31987.0
2021-04-07 13:00:00,76.05,76.07,75.99,76.05,23330.0,63.0861,63.1027,63.0363,63.0861,23330.0
2021-04-07 13:10:00,76.06,76.14,76.04,76.08,17074.0,63.0944,63.1607,63.0778,63.111,17074.0
2021-04-07 13:20:00,76.09,76.19,76.09,76.15,21872.0,63.1193,63.2022,63.1193,63.169,21872.0
2021-04-07 13:30:00,76.14,76.16,75.98,76.03,35333.0,63.1607,63.1773,63.028,63.0695,35333.0
2021-04-07 13:40:00,76.03,76.08,76.01,76.03,19865.0,63.0695,63.111,63.0529,63.0695,19865.0
2021-04-07 13:50:00,76.03,76.11,76.02,76.11,22250.0,63.0695,63.1358,63.0612,63.1358,22250.0
2021-04-07 14:00:00,76.09,76.11,76.01,76.01,24141.0,63.1193,63.1358,63.0529,63.0529,24141.0
2021-04-07 14:10:00,76.0,76.03,75.92,75.94,28447.0,63.0446,63.0695,62.9782,62.9948,28447.0
2021-04-07 14:20:00,75.93,75.94,75.85,75.86,40103.0,62.9865,62.9948,62.9202,62.9285,40103.0
2021-04-07 14:30:00,75.85,75.97,75.85,75.94,34733.0,62.9202,63.0197,62.9202,62.9948,34733.0
2021-04-07 14:40:00,75.94,75.99,75.92,75.98,27478.0,62.9948,63.0363,62.9782,63.028,27478.0
2021-04-07 14:50:00,75.98,76.08,75.98,76.06,39242.0,63.028,63.111,63.028,63.0944,39242.0
2021-04-07 15:00:00,76.06,76.1,75.96,75.97,35317.0,63.0944,63.1276,63.0114,63.0197,35317.0
2021-04-07 15:10:00,75.96,75.98,75.87,75.91,34977.0,63.0114,63.028,62.9368,62.9699,34977.0
2021-04-07 15:20:00,75.91,76.05,75.89,76.04,54399.0,62.9699,63.0861,62.9534,63.0778,54399.0
2021-04-07 15:30:00,76.03,76.15,76.0,76.08,49975.0,63.0695,63.169,63.0446,63.111,49975.0
2021-04-07 15:40:00,76.09,76.13,76.05,76.1,75929.0,63.1193,63.1524,63.0861,63.1276,75929.0
2021-04-07 15:50:00,76.1,76.28,76.07,76.22,226663.0,63.1276,63.2769,63.1027,63.2271,226663.0
2021-04-08 09:30:00,76.63,76.89,76.54,76.59,153577.0,63.5672,63.7829,63.4925,63.534,153577.0
2021-04-08 09:40:00,76.55,76.9,76.5,76.81,51579.0,63.5008,63.7912,63.4594,63.7165,51579.0
2021-04-08 09:50:00,76.81,76.83,76.63,76.74,52598.0,63.7165,63.7331,63.5672,63.6585,52598.0
2021-04-08 10:00:00,76.72,76.85,76.62,76.67,68468.0,63.6419,63.7497,63.5589,63.6004,68468.0
2021-04-08 10:10:00,76.66,76.95,76.65,76.85,69859.0,63.5921,63.8327,63.5838,63.7497,69859.0
2021-04-08 10:20:00,76.85,77.02,76.83,77.01,47111.0,63.7497,63.8907,63.7331,63.8824,47111.0
2021-04-08 10:30:00,77.01,77.04,76.75,76.76,31512.0,63.8824,63.9073,63.6668,63.675,31512.0
2021-04-08 10:40:00,76.77,76.77,76.37,76.53,78874.0,63.6833,63.6833,63.3515,63.4843,78874.0
2021-04-08 10:50:00,76.55,76.76,76.53,76.61,49938.0,63.5008,63.675,63.4843,63.5506,49938.0
2021-04-08 11:00:00,76.61,76.68,76.53,76.61,43908.0,63.5506,63.6087,63.4843,63.5506,43908.0
2021-04-08 11:10:00,76.62,76.73,76.56,76.71,34923.0,63.5589,63.6502,63.5091,63.6336,34923.0
2021-04-08 11:20:00,76.72,76.74,76.6,76.67,54069.0,63.6419,63.6585,63.5423,63.6004,54069.0
2021-04-08 11:30:00,76.65,76.66,76.41,76.44,34580.0,63.5838,63.5921,63.3847,63.4096,34580.0
2021-04-08 11:40:00,76.42,76.46,76.4,76.43,38269.0,63.393,63.4262,63.3764,63.4013,38269.0
2021-04-08 11:50:00,76.42,76.6,76.42,76.5,66478.0,63.393,63.5423,63.393,63.4594,66478.0
2021-04-08 12:00:00,76.45,76.53,76.37,76.45,29714.0,63.4179,63.4843,63.3515,63.4179,29714.0
2021-04-08 12:10:00,76.46,76.56,76.46,76.54,18406.0,63.4262,63.5091,63.4262,63.4925,18406.0
2021-04-08 12:20:00,76.54,76.55,76.36,76.37,27526.0,63.4925,63.5008,63.3432,63.3515,27526.0
2021-04-08 12:30:00,76.37,76.41,76.32,76.4,16202.0,63.3515,63.3847,63.3101,63.3764,16202.0
2021-04-08 12:40:00,76.4,76.48,76.38,76.43,23692.0,63.3764,63.4428,63.3598,63.4013,23692.0
2021-04-08 12:50:00,76.43,76.43,76.27,76.29,25988.0,63.4013,63.4013,63.2686,63.2852,25988.0
2021-04-08 13:00:00,76.29,76.32,76.23,76.28,22324.0,63.2852,63.3101,63.2354,63.2769,22324.0
2021-04-08 13:10:00,76.28,76.34,76.25,76.34,24095.0,63.2769,63.3266,63.252,63.3266,24095.0
2021-04-08 13:20:00,76.34,76.38,76.32,76.34,17303.0,63.3266,63.3598,63.3101,63.3266,17303.0
2021-04-08 13:30:00,76.34,76.39,76.3,76.38,32745.0,63.3266,63.3681,63.2935,63.3598,32745.0
2021-04-08 13:40:00,76.37,76.43,76.35,76.38,29133.0,63.3515,63.4013,63.3349,63.3598,29133.0
2021-04-08 13:50:00,76.38,76.39,76.32,76.34,17265.0,63.3598,63.3681,63.3101,63.3266,17265.0
2021-04-08 14:00:00,76.33,76.34,76.22,76.23,27002.0,63.3183,63.3266,63.2271,63.2354,27002.0
2021-04-08 14:10:00,76.23,76.25,76.16,76.17,31312.0,63.2354,63.252,63.1773,63.1856,31312.0
2021-04-08 14:20:00,76.17,76.23,76.12,76.17,47944.0,63.1856,63.2354,63.1441,63.1856,47944.0
2021-04-08 14:30:00,76.18,76.32,76.17,76.29,29171.0,63.1939,63.3101,63.1856,63.2852,29171.0
2021-04-08 14:40:00,76.29,76.36,76.28,76.34,36548.0,63.2852,63.3432,63.2769,63.3266,36548.0
2021-04-08 14:50:00,76.33,76.4,76.32,76.4,45176.0,63.3183,63.3764,63.3101,63.3764,45176.0
2021-04-08 15:00:00,76.4,76.4,76.27,76.29,36232.0,63.3764,63.3764,63.2686,63.2852,36232.0
2021-04-08 15:10:00,76.3,76.3,76.21,76.26,44555.0,63.2935,63.2935,63.2188,63.2603,44555.0
2021-04-08 15:20:00,76.25,76.34,76.23,76.32,46918.0,63.252,63.3266,63.2354,63.3101,46918.0
2021-04-08 15:30:00,76.33,76.41,76.26,76.26,54859.0,63.3183,63.3847,63.2603,63.2603,54859.0
2021-04-08 15:40:00,76.25,76.35,76.18,76.21,61161.0,63.252,63.3349,63.1939,63.2188,61161.0
2021-04-08 15:50:00,76.2,76.32,76.18,76.22,184112.0,63.2105,63.3101,63.1939,63.2271,184112.0
2021-04-09 09:30:00,76.45,76.75,76.31,76.63,62711.0,63.4179,63.6668,63.3018,63.5672,62711.0
2021-04-09 09:40:00,76.66,76.7,76.3,76.33,39196.0,63.5921,63.6253,63.2935,63.3183,39196.0
2021-04-09 09:50:00,76.31,76.38,76.23,76.35,35377.0,63.3018,63.3598,63.2354,63.3349,35377.0
2021-04-09 10:00:00,76.34,76.42,76.22,76.24,36571.0,63.3266,63.393,63.2271,63.2437,36571.0
2021-04-09 10:10:00,76.23,76.35,76.19,76.25,26550.0,63.2354,63.3349,63.2022,63.252,26550.0
2021-04-09 10:20:00,76.25,76.39,76.25,76.36,27981.0,63.252,63.3681,63.252,63.3432,27981.0
2021-04-09 10:30:00,76.35,76.48,76.35,76.43,25822.0,63.3349,63.4428,63.3349,63.4013,25822.0
2021-04-09 10:40:00,76.44,76.45,76.3,76.31,26133.0,63.4096,63.4179,63.2935,63.3018,26133.0
2021-04-09 10:50:00,76.3,76.34,76.21,76.27,29174.0,63.2935,63.3266,63.2188,63.2686,29174.0
2021-04-09 11:00:00,76.27,76.34,76.2,76.33,29659.0,63.2686,63.3266,63.2105,63.3183,29659.0
2021-04-09 11:10:00,76.34,76.34,76.19,76.31,29919.0,63.3266,63.3266,63.2022,63.3018,29919.0
2021-04-09 11:20:00,76.32,76.46,76.3,76.45,26753.0,63.3101,63.4262,63.2935,63.4179,26753.0
2021-04-09 11:30:00,76.48,76.49,76.38,76.42,16083.0,63.4428,63.4511,63.3598,63.393,16083.0
2021-04-09 11:40:00,76.4,76.45,76.36,76.37,20631.0,63.3764,63.4179,63.3432,63.3515,20631.0
2021-04-09 11:50:00,76.36,76.38,76.27,76.28,13180.0,63.3432,63.3598,63.2686,63.2769,13180.0
2021-04-09 12:00:00,76.27,76.31,76.19,76.21,16714.0,63.2686,63.3018,63.2022,63.2188,16714.0
2021-04-09 12:10:00,76.2,76.32,76.2,76.26,14532.0,63.2105,63.3101,63.2105,63.2603,14532.0
2021-04-09 12:20:00,76.26,76.26,76.12,76.17,29312.0,63.2603,63.2603,63.1441,63.1856,29312.0
2021-04-09 12:30:00,76.17,76.26,76.16,76.21,22359.0,63.1856,63.2603,63.1773,63.2188,22359.0
2021-04-09 12:40:00,76.17,76.22,76.14,76.2,16927.0,63.1856,63.2271,63.1607,63.2105,16927.0
2021-04-09 12:50:00,76.19,76.22,76.1,76.1,25997.0,63.2022,63.2271,63.1276,63.1276,25997.0
2021-04-09 13:00:00,76.09,76.15,76.05,76.15,85179.0,63.1193,63.169,63.0861,63.169,85179.0
2021-04-09 13:10:00,76.14,76.24,76.13,76.22,16526.0,63.1607,63.2437,63.1524,63.2271,16526.0
2021-04-09 13:20:00,76.22,76.24,76.17,76.2,16930.0,63.2271,63.2437,63.1856,63.2105,16930.0
2021-04-09 13:30:00,76.21,76.24,76.15,76.18,17614.0,63.2188,63.2437,63.169,63.1939,17614.0
2021-04-09 13:40:00,76.18,76.24,76.16,76.21,119117.0,63.1939,63.2437,63.1773,63.2188,119117.0
2021-04-09 13:50:00,76.2,76.25,76.11,76.23,29754.0,63.2105,63.252,63.1358,63.2354,29754.0
2021-04-09 14:00:00,76.23,76.24,76.13,76.15,19624.0,63.2354,63.2437,63.1524,63.169,19624.0
2021-04-09 14:10:00,76.14,76.15,76.09,76.11,20797.0,63.1607,63.169,63.1193,63.1358,20797.0
2021-04-09 14:20:00,76.11,76.16,76.08,76.08,17470.0,63.1358,63.1773,63.111,63.111,17470.0
2021-04-09 14:30:00,76.09,76.12,76.08,76.11,19089.0,63.1193,63.1441,63.111,63.1358,19089.0
2021-04-09 14:40:00,76.09,76.18,76.04,76.17,29283.0,63.1193,63.1939,63.0778,63.1856,29283.0
2021-04-09 14:50:00,76.18,76.2,76.12,76.18,18928.0,63.1939,63.2105,63.1441,63.1939,18928.0
2021-04-09 15:00:00,76.17,76.21,76.13,76.2,28091.0,63.1856,63.2188,63.1524,63.2105,28091.0
2021-04-09 15:10:00,76.19,76.21,76.13,76.2,29566.0,63.2022,63.2188,63.1524,63.2105,29566.0
2021-04-09 15:20:00,76.18,76.32,76.18,76.28,30970.0,63.1939,63.3101,63.1939,63.2769,30970.0
2021-04-09 15:30:00,76.28,76.31,76.18,76.26,49674.0,63.2769,63.3018,63.1939,63.2603,49674.0
2021-04-09 15:40:00,76.27,76.32,76.22,76.31,49543.0,63.2686,63.3101,63.2271,63.3018,49543.0
2021-04-09 15:50:00,76.31,76.4,76.28,76.33,170849.0,63.3018,63.3764,63.2769,63.3183,170849.0
2021-04-12 09:30:00,76.45,76.73,76.36,76.73,99846.0,63.4179,63.6502,63.3432,63.6502,99846.0
2021-04-12 09:40:00,76.71,76.88,76.58,76.88,37713.0,63.6336,63.7746,63.5257,63.7746,37713.0
2021-04-12 09:50:00,76.87,77.05,76.87,77.0,37252.0,63.7663,63.9156,63.7663,63.8741,37252.0
2021-04-12 10:00:00,77.0,77.02,76.73,76.74,48909.0,63.8741,63.8907,63.6502,63.6585,48909.0
2021-04-12 10:10:00,76.74,76.82,76.63,76.64,34034.0,63.6585,63.7248,63.5672,63.5755,34034.0
2021-04-12 10:20:00,76.64,76.71,76.59,76.61,30243.0,63.5755,63.6336,63.534,63.5506,30243.0
2021-04-12 10:30:00,76.59,76.71,76.59,76.7,26984.0,63.534,63.6336,63.534,63.6253,26984.0
2021-04-12 10:40:00,76.69,76.72,76.59,76.61,25465.0,63.617,63.6419,63.534,63.5506,25465.0
2021-04-12 10:50:00,76.6,76.69,76.54,76.56,92409.0,63.5423,63.617,63.4925,63.5091,92409.0
2021-04-12 11:00:00,76.57,76.67,76.45,76.58,117890.0,63.5174,63.6004,63.4179,63.5257,117890.0
2021-04-12 11:10:00,76.63,76.67,76.56,76.57,31194.0,63.5672,63.6004,63.5091,63.5174,31194.0
2021-04-12 11:20:00,76.58,76.61,76.47,76.51,49314.0,63.5257,63.5506,63.4345,63.4677,49314.0
2021-04-12 11:30:00,76.52,76.56,76.47,76.54,25340.0,63.476,63.5091,63.4345,63.4925,25340.0
2021-04-12 11:40:00,76.52,76.54,76.43,76.45,27686.0,63.476,63.4925,63.4013,63.4179,27686.0
2021-04-12 11:50:00,76.45,76.53,76.43,76.43,29631.0,63.4179,63.4843,63.4013,63.4013,29631.0
2021-04-12 12:00:00,76.44,76.46,76.37,76.43,24977.0,63.4096,63.4262,63.3515,63.4013,24977.0
2021-04-12 12:10:00,76.44,76.46,76.38,76.42,16571.0,63.4096,63.4262,63.3598,63.393,16571.0
2021-04-12 12:20:00,76.41,76.42,76.28,76.33,21471.0,63.3847,63.393,63.2769,63.3183,21471.0
2021-04-12 12:30:00,76.33,76.49,76.3,76.44,36496.0,63.3183,63.4511,63.2935,63.4096,36496.0
2021-04-12 12:40:00,76.44,76.49,76.39,76.39,16632.0,63.4096,63.4511,63.3681,63.3681,16632.0
2021-04-12 12:50:00,76.4,76.43,76.39,76.43,15055.0,63.3764,63.4013,63.3681,63.4013,15055.0
2021-04-12 13:00:00,76.43,76.49,76.41,76.42,12893.0,63.4013,63.4511,63.3847,63.393,12893.0
2021-04-12 13:10:00,76.42,76.44,76.38,76.43,26216.0,63.393,63.4096,63.3598,63.4013,26216.0
2021-04-12 13:20:00,76.43,76.45,76.39,76.4,16567.0,63.4013,63.4179,63.3681,63.3764,16567.0
2021-04-12 13:30:00,76.4,76.47,76.38,76.47,18467.0,63.3764,63.4345,63.3598,63.4345,18467.0
2021-04-12 13:40:00,76.48,76.54,76.48,76.49,17360.0,63.4428,63.4925,63.4428,63.4511,17360.0
2021-04-12 13:50:00,76.49,76.51,76.45,76.47,16289.0,63.4511,63.4677,63.4179,63.4345,16289.0
2021-04-12 14:00:00,76.47,76.51,76.41,76.42,21193.0,63.4345,63.4677,63.3847,63.393,21193.0
2021-04-12 14:10:00,76.41,76.43,76.33,76.34,24435.0,63.3847,63.4013,63.3183,63.3266,24435.0
2021-04-12 14:20:00,76.34,76.36,76.28,76.32,19916.0,63.3266,63.3432,63.2769,63.3101,19916.0
2021-04-12 14:30:00,76.3,76.38,76.29,76.34,18393.0,63.2935,63.3598,63.2852,63.3266,18393.0
2021-04-12 14:40:00,76.34,76.38,76.3,76.33,21816.0,63.3266,63.3598,63.2935,63.3183,21816.0
2021-04-12 14:50:00,76.34,76.39,76.32,76.36,16793.0,63.3266,63.3681,63.3101,63.3432,16793.0
2021-04-12 15:00:00,76.35,76.44,76.35,76.41,30838.0,63.3349,63.4096,63.3349,63.3847,30838.0
2021-04-12 15:10:00,76.41,76.41,76.23,76.25,24961.0,63.3847,63.3847,63.2354,63.252,24961.0
2021-04-12 15:20:00,76.26,76.26,76.15,76.17,29810.0,63.2603,63.2603,63.169,63.1856,29810.0
2021-04-12 15:30:00,76.17,76.26,76.15,76.24,52266.0,63.1856,63.2603,63.169,63.2437,52266.0
2021-04-12 15:40:00,76.24,76.27,76.13,76.27,84032.0,63.2437,63.2686,63.1524,63.2686,84032.0
2021-04-12 15:50:00,76.27,76.37,76.24,76.27,194340.0,63.2686,63.3515,63.2437,63.2686,194340.0
2021-04-13 09:30:00,76.0,76.21,75.82,76.2,139913.0,63.0446,63.2188,62.8953,63.2105,139913.0
2021-04-13 09:40:00,76.23,76.42,76.15,76.4,93197.0,63.2354,63.393,63.169,63.3764,93197.0
2021-04-13 09:50:00,76.42,76.8,76.41,76.71,104064.0,63.393,63.7082,63.3847,63.6336,104064.0
2021-04-13 10:00:00,76.71,77.19,76.68,77.18,133561.0,63.6336,64.0317,63.6087,64.0235,133561.0
2021-04-13 10:10:00,77.18,77.41,77.17,77.32,119478.0,64.0235,64.2142,64.0152,64.1396,119478.0
2021-04-13 10:20:00,77.31,77.32,76.99,76.99,51266.0,64.1313,64.1396,63.8658,63.8658,51266.0
2021-04-13 10:30:00,76.98,77.08,76.96,77.04,38115.0,63.8575,63.9405,63.841,63.9073,38115.0
2021-04-13 10:40:00,77.06,77.09,76.97,77.05,56733.0,63.9239,63.9488,63.8492,63.9156,56733.0
2021-04-13 10:50:00,77.05,77.24,77.05,77.2,109918.0,63.9156,64.0732,63.9156,64.04,109918.0
2021-04-13 11:00:00,77.19,77.3,77.11,77.19,142878.0,64.0317,64.123,63.9654,64.0317,142878.0
2021-04-13 11:10:00,77.2,77.36,77.11,77.34,61407.0,64.04,64.1728,63.9654,64.1562,61407.0
2021-04-13 11:20:00,77.34,77.36,77.14,77.2,33244.0,64.1562,64.1728,63.9903,64.04,33244.0
2021-04-13 11:30:00,77.2,77.33,77.09,77.31,32808.0,64.04,64.1479,63.9488,64.1313,32808.0
2021-04-13 11:40:00,77.32,77.47,77.3,77.44,36706.0,64.1396,64.264,64.123,64.2391,36706.0
2021-04-13 11:50:00,77.45,77.46,77.35,77.35,30654.0,64.2474,64.2557,64.1645,64.1645,30654.0
2021-04-13 12:00:00,77.35,77.41,77.31,77.35,36041.0,64.1645,64.2142,64.1313,64.1645,36041.0
2021-04-13 12:10:00,77.36,77.39,77.33,77.38,21903.0,64.1728,64.1977,64.1479,64.1894,21903.0
2021-04-13 12:20:00,77.37,77.52,77.36,77.51,57379.0,64.1811,64.3055,64.1728,64.2972,57379.0
2021-04-13 12:30:00,77.51,77.58,77.49,77.57,44802.0,64.2972,64.3553,64.2806,64.347,44802.0
2021-04-13 12:40:00,77.56,77.68,77.55,77.64,36859.0,64.3387,64.4382,64.3304,64.405,36859.0
2021-04-13 12:50:00,77.63,77.74,77.6,77.68,39959.0,64.3967,64.488,64.3719,64.4382,39959.0
2021-04-13 13:00:00,77.68,77.69,77.53,77.54,38808.0,64.4382,64.4465,64.3138,64.3221,38808.0
2021-04-13 13:10:00,77.52,77.52,77.44,77.47,21067.0,64.3055,64.3055,64.2391,64.264,21067.0
2021-04-13 13:20:00,77.46,77.55,77.45,77.53,40570.0,64.2557,64.3304,64.2474,64.3138,40570.0
2021-04-13 13:30:00,77.54,77.58,77.44,77.44,26569.0,64.3221,64.3553,64.2391,64.2391,26569.0
2021-04-13 13:40:00,77.44,77.57,77.44,77.56,51353.0,64.2391,64.347,64.2391,64.3387,51353.0
2021-04-13 13:50:00,77.55,77.57,77.52,77.53,43593.0,64.3304,64.347,64.3055,64.3138,43593.0
2021-04-13 14:00:00,77.54,77.54,77.42,77.42,40152.0,64.3221,64.3221,64.2225,64.2225,40152.0
2021-04-13 14:10:00,77.43,77.57,77.42,77.55,41017.0,64.2308,64.347,64.2225,64.3304,41017.0
2021-04-13 14:20:00,77.56,77.59,77.48,77.51,36866.0,64.3387,64.3636,64.2723,64.2972,36866.0
2021-04-13 14:30:00,77.52,77.59,77.47,77.59,32686.0,64.3055,64.3636,64.264,64.3636,32686.0
2021-04-13 14:40:00,77.59,77.6,77.54,77.57,34978.0,64.3636,64.3719,64.3221,64.347,34978.0
2021-04-13 14:50:00,77.56,77.63,77.55,77.58,46940.0,64.3387,64.3967,64.3304,64.3553,46940.0
2021-04-13 15:00:00,77.58,77.65,77.56,77.58,42088.0,64.3553,64.4133,64.3387,64.3553,42088.0
2021-04-13 15:10:00,77.59,77.6,77.41,77.41,80814.0,64.3636,64.3719,64.2142,64.2142,80814.0
2021-04-13 15:20:00,77.41,77.44,77.34,77.38,57460.0,64.2142,64.2391,64.1562,64.1894,57460.0
2021-04-13 15:30:00,77.38,77.46,77.36,77.37,73506.0,64.1894,64.2557,64.1728,64.1811,73506.0
2021-04-13 15:40:00,77.37,77.49,77.37,77.48,127255.0,64.1811,64.2806,64.1811,64.2723,127255.0
2021-04-13 15:50:00,77.49,77.54,77.4,77.45,251804.0,64.2806,64.3221,64.2059,64.2474,251804.0
2021-04-14 09:30:00,77.17,77.35,76.84,76.99,85023.0,64.0152,64.1645,63.7414,63.8658,85023.0
2021-04-14 09:40:00,76.99,77.29,76.97,77.14,34917.0,63.8658,64.1147,63.8492,63.9903,34917.0
2021-04-14 09:50:00,77.12,77.21,76.96,77.06,29708.0,63.9737,64.0483,63.841,63.9239,29708.0
2021-04-14 10:00:00,77.06,77.27,77.06,77.2,72102.0,63.9239,64.0981,63.9239,64.04,72102.0
2021-04-14 10:10:00,77.2,77.26,77.03,77.06,45026.0,64.04,64.0898,63.899,63.9239,45026.0
2021-04-14 10:20:00,77.05,77.35,77.04,77.32,34771.0,63.9156,64.1645,63.9073,64.1396,34771.0
2021-04-14 10:30:00,77.32,77.34,77.2,77.2,33198.0,64.1396,64.1562,64.04,64.04,33198.0
2021-04-14 10:40:00,77.2,77.26,77.11,77.13,51865.0,64.04,64.0898,63.9654,63.982,51865.0
2021-04-14 10:50:00,77.14,77.17,76.98,77.07,40792.0,63.9903,64.0152,63.8575,63.9322,40792.0
2021-04-14 11:00:00,77.07,77.21,77.05,77.14,42911.0,63.9322,64.0483,63.9156,63.9903,42911.0
2021-04-14 11:10:00,77.13,77.28,77.09,77.26,30665.0,63.982,64.1064,63.9488,64.0898,30665.0
2021-04-14 11:20:00,77.27,77.41,77.27,77.37,25655.0,64.0981,64.2142,64.0981,64.1811,25655.0
2021-04-14 11:30:00,77.37,77.42,77.27,77.31,27847.0,64.1811,64.2225,64.0981,64.1313,27847.0
2021-04-14 11:40:00,77.3,77.42,77.3,77.35,22485.0,64.123,64.2225,64.123,64.1645,22485.0
2021-04-14 11:50:00,77.36,77.36,77.27,77.29,24044.0,64.1728,64.1728,64.0981,64.1147,24044.0
2021-04-14 12:00:00,77.29,77.35,77.22,77.34,20805.0,64.1147,64.1645,64.0566,64.1562,20805.0
2021-04-14 12:10:00,77.33,77.36,77.29,77.36,25398.0,64.1479,64.1728,64.1147,64.1728,25398.0
2021-04-14 12:20:00,77.35,77.41,77.35,77.39,32436.0,64.1645,64.2142,64.1645,64.1977,32436.0
2021-04-14 12:30:00,77.38,77.46,77.36,77.42,37912.0,64.1894,64.2557,64.1728,64.2225,37912.0
2021-04-14 12:40:00,77.42,77.52,77.4,77.52,45494.0,64.2225,64.3055,64.2059,64.3055,45494.0
2021-04-14 12:50:00,77.52,77.55,77.47,77.53,26920.0,64.3055,64.3304,64.264,64.3138,26920.0
2021-04-14 13:00:00,77.53,77.62,77.51,77.52,29540.0,64.3138,64.3884,64.2972,64.3055,29540.0
2021-04-14 13:10:00,77.52,77.55,77.47,77.53,41715.0,64.3055,64.3304,64.264,64.3138,41715.0
2021-04-14 13:20:00,77.54,77.55,77.48,77.52,44333.0,64.3221,64.3304,64.2723,64.3055,44333.0
2021-04-14 13:30:00,77.51,77.51,77.42,77.42,40652.0,64.2972,64.2972,64.2225,64.2225,40652.0
2021-04-14 13:40:00,77.42,77.46,77.34,77.35,36973.0,64.2225,64.2557,64.1562,64.1645,36973.0
2021-04-14 13:50:00,77.33,77.37,77.28,77.35,32927.0,64.1479,64.1811,64.1064,64.1645,32927.0
2021-04-14 14:00:00,77.33,77.37,77.26,77.3,30415.0,64.1479,64.1811,64.0898,64.123,30415.0
2021-04-14 14:10:00,77.29,77.35,77.18,77.23,36434.0,64.1147,64.1645,64.0235,64.0649,36434.0
2021-04-14 14:20:00,77.23,77.28,77.21,77.25,42259.0,64.0649,64.1064,64.0483,64.0815,42259.0
2021-04-14 14:30:00,77.25,77.26,77.21,77.25,30213.0,64.0815,64.0898,64.0483,64.0815,30213.0
2021-04-14 14:40:00,77.24,77.28,77.18,77.2,36703.0,64.0732,64.1064,64.0235,64.04,36703.0
2021-04-14 14:50:00,77.21,77.26,77.16,77.26,56744.0,64.0483,64.0898,64.0069,64.0898,56744.0
2021-04-14 15:00:00,77.25,77.3,77.22,77.3,56905.0,64.0815,64.123,64.0566,64.123,56905.0
2021-04-14 15:10:00,77.32,77.32,77.26,77.29,58967.0,64.1396,64.1396,64.0898,64.1147,58967.0
2021-04-14 15:20:00,77.29,77.33,77.26,77.33,41778.0,64.1147,64.1479,64.0898,64.1479,41778.0
2021-04-14 15:30:00,77.32,77.37,77.25,77.28,72266.0,64.1396,64.1811,64.0815,64.1064,72266.0
2021-04-14 15:40:00,77.28,77.35,77.24,77.24,69116.0,64.1064,64.1645,64.0732,64.0732,69116.0
2021-04-14 15:50:00,77.23,77.45,77.23,77.45,243554.0,64.0649,64.2474,64.0649,64.2474,243554.0
2021-04-15 09:30:00,77.41,77.73,77.29,77.57,104491.0,64.2142,64.4797,64.1147,64.347,104491.0
2021-04-15 09:40:00,77.59,77.84,77.58,77.82,47893.0,64.3636,64.5709,64.3553,64.5544,47893.0
2021-04-15 09:50:00,77.8,77.83,77.6,77.73,43072.0,64.5378,64.5626,64.3719,64.4797,43072.0
2021-04-15 10:00:00,77.74,78.02,77.74,77.93,69727.0,64.488,64.7203,64.488,64.6456,69727.0
2021-04-15 10:10:00,77.95,78.1,77.89,77.89,94485.0,64.6622,64.7866,64.6124,64.6124,94485.0
2021-04-15 10:20:00,77.89,77.96,77.72,77.79,45530.0,64.6124,64.6705,64.4714,64.5295,45530.0
2021-04-15 10:30:00,77.79,77.95,77.75,77.84,48137.0,64.5295,64.6622,64.4963,64.5709,48137.0
2021-04-15 10:40:00,77.83,77.87,77.65,77.67,45333.0,64.5626,64.5958,64.4133,64.4299,45333.0
2021-04-15 10:50:00,77.67,77.81,77.64,77.73,38964.0,64.4299,64.5461,64.405,64.4797,38964.0
2021-04-15 11:00:00,77.76,77.87,77.66,77.7,31676.0,64.5046,64.5958,64.4216,64.4548,31676.0
2021-04-15 11:10:00,77.7,77.84,77.69,77.83,25758.0,64.4548,64.5709,64.4465,64.5626,25758.0
2021-04-15 11:20:00,77.82,77.85,77.74,77.81,37429.0,64.5544,64.5792,64.488,64.5461,37429.0
2021-04-15 11:30:00,77.81,77.89,77.79,77.83,43873.0,64.5461,64.6124,64.5295,64.5626,43873.0
2021-04-15 11:40:00,77.83,77.85,77.64,77.8,75189.0,64.5626,64.5792,64.405,64.5378,75189.0
2021-04-15 11:50:00,77.81,77.93,77.78,77.86,46705.0,64.5461,64.6456,64.5212,64.5875,46705.0
2021-04-15 12:00:00,77.85,77.97,77.85,77.95,33768.0,64.5792,64.6788,64.5792,64.6622,33768.0
2021-04-15 12:10:00,77.97,78.02,77.95,78.02,43477.0,64.6788,64.7203,64.6622,64.7203,43477.0
2021-04-15 12:20:00,78.01,78.07,77.94,78.06,45735.0,64.712,64.7617,64.6539,64.7534,45735.0
2021-04-15 12:30:00,78.06,78.15,78.03,78.06,45590.0,64.7534,64.8281,64.7286,64.7534,45590.0
2021-04-15 12:40:00,78.06,78.11,78.05,78.09,32546.0,64.7534,64.7949,64.7451,64.7783,32546.0
2021-04-15 12:50:00,78.08,78.21,78.07,78.2,44544.0,64.77,64.8779,64.7617,64.8696,44544.0
2021-04-15 13:00:00,78.2,78.26,78.1,78.26,67248.0,64.8696,64.9193,64.7866,64.9193,67248.0
2021-04-15 13:10:00,78.26,78.26,78.12,78.14,31019.0,64.9193,64.9193,64.8032,64.8198,31019.0
2021-04-15 13:20:00,78.14,78.18,78.12,78.16,26020.0,64.8198,64.853,64.8032,64.8364,26020.0
2021-04-15 13:30:00,78.16,78.26,78.1,78.25,45087.0,64.8364,64.9193,64.7866,64.9111,45087.0
2021-04-15 13:40:00,78.25,78.33,78.18,78.33,35265.0,64.9111,64.9774,64.853,64.9774,35265.0
2021-04-15 13:50:00,78.33,78.37,78.22,78.23,25711.0,64.9774,65.0106,64.8862,64.8945,25711.0
2021-04-15 14:00:00,78.23,78.23,78.08,78.19,48046.0,64.8945,64.8945,64.77,64.8613,48046.0
2021-04-15 14:10:00,78.19,78.32,78.19,78.25,48349.0,64.8613,64.9691,64.8613,64.9111,48349.0
2021-04-15 14:20:00,78.25,78.29,78.23,78.25,50941.0,64.9111,64.9442,64.8945,64.9111,50941.0
2021-04-15 14:30:00,78.26,78.33,78.22,78.23,61398.0,64.9193,64.9774,64.8862,64.8945,61398.0
2021-04-15 14:40:00,78.23,78.3,78.22,78.28,49089.0,64.8945,64.9525,64.8862,64.9359,49089.0
2021-04-15 14:50:00,78.28,78.3,78.16,78.29,54652.0,64.9359,64.9525,64.8364,64.9442,54652.0
2021-04-15 15:00:00,78.28,78.29,78.18,78.18,57656.0,64.9359,64.9442,64.853,64.853,57656.0
2021-04-15 15:10:00,78.17,78.3,78.13,78.27,48369.0,64.8447,64.9525,64.8115,64.9276,48369.0
2021-04-15 15:20:00,78.27,78.31,78.2,78.27,89058.0,64.9276,64.9608,64.8696,64.9276,89058.0
2021-04-15 15:30:00,78.27,78.34,78.23,78.28,93926.0,64.9276,64.9857,64.8945,64.9359,93926.0
2021-04-15 15:40:00,78.28,78.44,78.27,78.36,139013.0,64.9359,65.0687,64.9276,65.0023,139013.0
2021-04-15 15:50:00,78.37,78.41,78.28,78.35,296246.0,65.0106,65.0438,64.9359,64.994,296246.0
2021-04-16 09:30:00,78.68,78.99,78.51,78.97,274564.0,65.2678,65.5249,65.1267,65.5083,274564.0
2021-04-16 09:40:00,78.98,79.04,78.64,78.65,68861.0,65.5166,65.5664,65.2346,65.2429,68861.0
2021-04-16 09:50:00,78.67,78.88,78.67,78.87,108477.0,65.2595,65.4337,65.2595,65.4254,108477.0
2021-04-16 10:00:00,78.91,78.93,78.64,78.71,77964.0,65.4585,65.4751,65.2346,65.2926,77964.0
2021-04-16 10:10:00,78.7,78.89,78.67,78.84,83228.0,65.2843,65.442,65.2595,65.4005,83228.0
2021-04-16 10:20:00,78.85,78.86,78.75,78.83,71376.0,65.4088,65.4171,65.3258,65.3922,71376.0
2021-04-16 10:30:00,78.83,78.9,78.79,78.84,76858.0,65.3922,65.4502,65.359,65.4005,76858.0
2021-04-16 10:40:00,78.83,78.87,78.74,78.75,61582.0,65.3922,65.4254,65.3175,65.3258,61582.0
2021-04-16 10:50:00,78.75,78.89,78.74,78.84,82389.0,65.3258,65.442,65.3175,65.4005,82389.0
2021-04-16 11:00:00,78.85,78.95,78.85,78.95,45426.0,65.4088,65.4917,65.4088,65.4917,45426.0
2021-04-16 11:10:00,78.96,78.96,78.85,78.95,36425.0,65.5,65.5,65.4088,65.4917,36425.0
2021-04-16 11:20:00,78.94,78.96,78.7,78.7,38473.0,65.4834,65.5,65.2843,65.2843,38473.0
2021-04-16 11:30:00,78.71,78.72,78.54,78.56,36803.0,65.2926,65.3009,65.1516,65.1682,36803.0
2021-04-16 11:40:00,78.56,78.71,78.52,78.68,35338.0,65.1682,65.2926,65.135,65.2678,35338.0
2021-04-16 11:50:00,78.67,78.71,78.63,78.65,29204.0,65.2595,65.2926,65.2263,65.2429,29204.0
2021-04-16 12:00:00,78.67,78.69,78.61,78.69,16996.0,65.2595,65.276,65.2097,65.276,16996.0
2021-04-16 12:10:00,78.71,78.74,78.67,78.7,18690.0,65.2926,65.3175,65.2595,65.2843,18690.0
2021-04-16 12:20:00,78.7,78.79,78.7,78.79,30114.0,65.2843,65.359,65.2843,65.359,30114.0
2021-04-16 12:30:00,78.8,78.82,78.75,78.79,31106.0,65.3673,65.3839,65.3258,65.359,31106.0
2021-04-16 12:40:00,78.79,78.83,78.72,78.73,24678.0,65.359,65.3922,65.3009,65.3092,24678.0
2021-04-16 12:50:00,78.72,78.83,78.71,78.79,26505.0,65.3009,65.3922,65.2926,65.359,26505.0
2021-04-16 13:00:00,78.82,78.87,78.79,78.82,48935.0,65.3839,65.4254,65.359,65.3839,48935.0
2021-04-16 13:10:00,78.8,78.83,78.78,78.81,26588.0,65.3673,65.3922,65.3507,65.3756,26588.0
2021-04-16 13:20:00,78.8,78.83,78.79,78.81,18018.0,65.3673,65.3922,65.359,65.3756,18018.0
2021-04-16 13:30:00,78.8,78.85,78.79,78.84,72402.0,65.3673,65.4088,65.359,65.4005,72402.0
2021-04-16 13:40:00,78.83,78.97,78.79,78.95,42858.0,65.3922,65.5083,65.359,65.4917,42858.0
2021-04-16 13:50:00,78.95,79.01,78.92,78.98,33019.0,65.4917,65.5415,65.4668,65.5166,33019.0
2021-04-16 14:00:00,78.99,79.01,78.89,78.97,22364.0,65.5249,65.5415,65.442,65.5083,22364.0
2021-04-16 14:10:00,78.98,79.04,78.97,79.02,29195.0,65.5166,65.5664,65.5083,65.5498,29195.0
2021-04-16 14:20:00,79.03,79.04,78.99,79.0,18076.0,65.5581,65.5664,65.5249,65.5332,18076.0
2021-04-16 14:30:00,79.0,79.11,78.99,79.09,27803.0,65.5332,65.6245,65.5249,65.6079,27803.0
2021-04-16 14:40:00,79.1,79.13,79.05,79.12,32148.0,65.6162,65.641,65.5747,65.6327,32148.0
2021-04-16 14:50:00,79.13,79.19,79.12,79.16,31030.0,65.641,65.6908,65.6327,65.6659,31030.0
2021-04-16 15:00:00,79.16,79.2,79.14,79.15,37395.0,65.6659,65.6991,65.6493,65.6576,37395.0
2021-04-16 15:10:00,79.14,79.14,79.0,79.08,66166.0,65.6493,65.6493,65.5332,65.5996,66166.0
2021-04-16 15:20:00,79.07,79.11,78.94,78.98,66849.0,65.5913,65.6245,65.4834,65.5166,66849.0
2021-04-16 15:30:00,78.98,79.09,78.97,79.08,100740.0,65.5166,65.6079,65.5083,65.5996,100740.0
2021-04-16 15:40:00,79.07,79.09,78.96,79.04,109440.0,65.5913,65.6079,65.5,65.5664,109440.0
2021-04-16 15:50:00,79.05,79.08,78.81,78.91,255441.0,65.5747,65.5996,65.3756,65.4585,255441.0
2021-04-19 09:30:00,79.02,79.02,78.38,78.48,151876.0,65.5498,65.5498,65.0189,65.1018,151876.0
2021-04-19 09:40:00,78.48,78.53,78.29,78.31,205851.0,65.1018,65.1433,64.9442,64.9608,205851.0
2021-04-19 09:50:00,78.31,78.7,78.31,78.6,141070.0,64.9608,65.2843,64.9608,65.2014,141070.0
2021-04-19 10:00:00,78.6,78.7,78.48,78.48,75512.0,65.2014,65.2843,65.1018,65.1018,75512.0
2021-04-19 10:10:00,78.47,78.74,78.47,78.71,25084.0,65.0935,65.3175,65.0935,65.2926,25084.0
2021-04-19 10:20:00,78.72,78.76,78.59,78.6,24981.0,65.3009,65.3341,65.1931,65.2014,24981.0
2021-04-19 10:30:00,78.62,78.76,78.61,78.76,22432.0,65.218,65.3341,65.2097,65.3341,22432.0
2021-04-19 10:40:00,78.74,78.86,78.72,78.86,27105.0,65.3175,65.4171,65.3009,65.4171,27105.0
2021-04-19 10:50:00,78.87,78.88,78.82,78.83,22799.0,65.4254,65.4337,65.3839,65.3922,22799.0
2021-04-19 11:00:00,78.85,79.07,78.81,79.07,28099.0,65.4088,65.5913,65.3756,65.5913,28099.0
2021-04-19 11:10:00,79.07,79.07,78.93,78.94,25105.0,65.5913,65.5913,65.4751,65.4834,25105.0
2021-04-19 11:20:00,78.94,79.04,78.92,79.01,23324.0,65.4834,65.5664,65.4668,65.5415,23324.0
2021-04-19 11:30:00,79.0,79.1,78.99,79.0,14716.0,65.5332,65.6162,65.5249,65.5332,14716.0
2021-04-19 11:40:00,78.99,79.0,78.86,78.96,24071.0,65.5249,65.5332,65.4171,65.5,24071.0
2021-04-19 11:50:00,78.97,79.06,78.91,78.96,31751.0,65.5083,65.583,65.4585,65.5,31751.0
2021-04-19 12:00:00,78.95,79.06,78.89,79.06,23116.0,65.4917,65.583,65.442,65.583,23116.0
2021-04-19 12:10:00,79.07,79.11,79.0,79.02,42320.0,65.5913,65.6245,65.5332,65.5498,42320.0
2021-04-19 12:20:00,79.04,79.04,78.95,79.04,18891.0,65.5664,65.5664,65.4917,65.5664,18891.0
2021-04-19 12:30:00,79.05,79.14,79.03,79.08,16567.0,65.5747,65.6493,65.5581,65.5996,16567.0
2021-04-19 12:40:00,79.06,79.22,79.06,79.22,14279.0,65.583,65.7157,65.583,65.7157,14279.0
2021-04-19 12:50:00,79.22,79.23,79.05,79.11,20311.0,65.7157,65.724,65.5747,65.6245,20311.0
2021-04-19 13:00:00,79.11,79.11,78.95,78.96,38460.0,65.6245,65.6245,65.4917,65.5,38460.0
2021-04-19 13:10:00,78.95,79.01,78.92,79.0,21006.0,65.4917,65.5415,65.4668,65.5332,21006.0
2021-04-19 13:20:00,78.99,79.02,78.95,78.97,17375.0,65.5249,65.5498,65.4917,65.5083,17375.0
2021-04-19 13:30:00,78.98,79.01,78.9,78.92,17737.0,65.5166,65.5415,65.4502,65.4668,17737.0
2021-04-19 13:40:00,78.92,78.95,78.89,78.92,21544.0,65.4668,65.4917,65.442,65.4668,21544.0
2021-04-19 13:50:00,78.91,78.96,78.85,78.89,19276.0,65.4585,65.5,65.4088,65.442,19276.0
2021-04-19 14:00:00,78.88,78.96,78.83,78.94,18832.0,65.4337,65.5,65.3922,65.4834,18832.0
2021-04-19 14:10:00,78.94,79.0,78.89,78.98,20902.0,65.4834,65.5332,65.442,65.5166,20902.0
2021-04-19 14:20:00,78.97,78.97,78.9,78.91,18456.0,65.5083,65.5083,65.4502,65.4585,18456.0
2021-04-19 14:30:00,78.91,78.97,78.88,78.97,33049.0,65.4585,65.5083,65.4337,65.5083,33049.0
2021-04-19 14:40:00,78.97,79.01,78.96,78.99,45231.0,65.5083,65.5415,65.5,65.5249,45231.0
2021-04-19 14:50:00,79.0,79.01,78.91,78.94,42215.0,65.5332,65.5415,65.4585,65.4834,42215.0
2021-04-19 15:00:00,78.94,78.94,78.77,78.78,31368.0,65.4834,65.4834,65.3424,65.3507,31368.0
2021-04-19 15:10:00,78.78,78.81,78.71,78.73,41402.0,65.3507,65.3756,65.2926,65.3092,41402.0
2021-04-19 15:20:00,78.73,78.75,78.67,78.71,27305.0,65.3092,65.3258,65.2595,65.2926,27305.0
2021-04-19 15:30:00,78.71,78.81,78.59,78.8,64907.0,65.2926,65.3756,65.1931,65.3673,64907.0
2021-04-19 15:40:00,78.79,78.82,78.73,78.73,111484.0,65.359,65.3839,65.3092,65.3092,111484.0
2021-04-19 15:50:00,78.73,78.78,78.63,78.76,362091.0,65.3092,65.3507,65.2263,65.3341,362091.0
2021-04-20 09:30:00,78.93,79.23,78.67,79.16,105716.0,65.4751,65.724,65.2595,65.6659,105716.0
2021-04-20 09:40:00,79.15,79.22,79.03,79.22,121502.0,65.6576,65.7157,65.5581,65.7157,121502.0
2021-04-20 09:50:00,79.22,79.49,79.2,79.4,45399.0,65.7157,65.9397,65.6991,65.865,45399.0
2021-04-20 10:00:00,79.4,79.45,79.24,79.39,136718.0,65.865,65.9065,65.7323,65.8567,136718.0
2021-04-20 10:10:00,79.36,79.56,79.34,79.53,42326.0,65.8318,65.9977,65.8152,65.9729,42326.0
2021-04-20 10:20:00,79.52,79.52,79.34,79.38,45636.0,65.9646,65.9646,65.8152,65.8484,45636.0
2021-04-20 10:30:00,79.4,79.67,79.4,79.65,49895.0,65.865,66.089,65.865,66.0724,49895.0
2021-04-20 10:40:00,79.65,79.73,79.55,79.67,114993.0,66.0724,66.1388,65.9894,66.089,114993.0
2021-04-20 10:50:00,79.64,79.8,79.59,79.76,55950.0,66.0641,66.1968,66.0226,66.1636,55950.0
2021-04-20 11:00:00,79.77,79.88,79.72,79.87,29596.0,66.1719,66.2632,66.1305,66.2549,29596.0
2021-04-20 11:10:00,79.85,80.12,79.85,80.11,113040.0,66.2383,66.4623,66.2383,66.454,113040.0
2021-04-20 11:20:00,80.12,80.21,80.06,80.2,44845.0,66.4623,66.5369,66.4125,66.5286,44845.0
2021-04-20 11:30:00,80.2,80.2,79.95,80.08,102620.0,66.5286,66.5286,66.3213,66.4291,102620.0
2021-04-20 11:40:00,80.07,80.1,80.0,80.06,51780.0,66.4208,66.4457,66.3627,66.4125,51780.0
2021-04-20 11:50:00,80.06,80.11,79.9,79.99,53789.0,66.4125,66.454,66.2798,66.3544,53789.0
2021-04-20 12:00:00,80.01,80.12,79.99,80.08,54096.0,66.371,66.4623,66.3544,66.4291,54096.0
2021-04-20 12:10:00,80.07,80.16,80.01,80.14,46323.0,66.4208,66.4955,66.371,66.4789,46323.0
2021-04-20 12:20:00,80.14,80.22,80.12,80.19,78669.0,66.4789,66.5452,66.4623,66.5203,78669.0
2021-04-20 12:30:00,80.21,80.27,80.16,80.23,24141.0,66.5369,66.5867,66.4955,66.5535,24141.0
2021-04-20 12:40:00,80.23,80.27,80.18,80.23,38420.0,66.5535,66.5867,66.5121,66.5535,38420.0
2021-04-20 12:50:00,80.22,80.46,80.22,80.46,65227.0,66.5452,66.7443,66.5452,66.7443,65227.0
2021-04-20 13:00:00,80.46,80.54,80.45,80.5,59384.0,66.7443,66.8107,66.736,66.7775,59384.0
2021-04-20 13:10:00,80.51,80.51,80.33,80.36,87599.0,66.7858,66.7858,66.6365,66.6614,87599.0
2021-04-20 13:20:00,80.37,80.38,80.3,80.33,71011.0,66.6697,66.678,66.6116,66.6365,71011.0
2021-04-20 13:30:00,80.32,80.37,80.31,80.37,51304.0,66.6282,66.6697,66.6199,66.6697,51304.0
2021-04-20 13:40:00,80.36,80.38,80.28,80.31,77080.0,66.6614,66.678,66.595,66.6199,77080.0
2021-04-20 13:50:00,80.31,80.36,80.29,80.33,42352.0,66.6199,66.6614,66.6033,66.6365,42352.0
2021-04-20 14:00:00,80.34,80.38,80.29,80.29,89219.0,66.6448,66.678,66.6033,66.6033,89219.0
2021-04-20 14:10:00,80.28,80.31,80.18,80.24,74231.0,66.595,66.6199,66.5121,66.5618,74231.0
2021-04-20 14:20:00,80.24,80.31,80.22,80.3,43250.0,66.5618,66.6199,66.5452,66.6116,43250.0
2021-04-20 14:30:00,80.3,80.3,80.23,80.25,37327.0,66.6116,66.6116,66.5535,66.5701,37327.0
2021-04-20 14:40:00,80.26,80.3,80.24,80.27,33974.0,66.5784,66.6116,66.5618,66.5867,33974.0
2021-04-20 14:50:00,80.27,80.31,80.24,80.25,52574.0,66.5867,66.6199,66.5618,66.5701,52574.0
2021-04-20 15:00:00,80.26,80.3,80.17,80.23,64708.0,66.5784,66.6116,66.5038,66.5535,64708.0
2021-04-20 15:10:00,80.22,80.31,80.22,80.24,69520.0,66.5452,66.6199,66.5452,66.5618,69520.0
2021-04-20 15:20:00,80.25,80.25,80.15,80.16,98042.0,66.5701,66.5701,66.4872,66.4955,98042.0
2021-04-20 15:30:00,80.16,80.22,80.11,80.2,92426.0,66.4955,66.5452,66.454,66.5286,92426.0
2021-04-20 15:40:00,80.21,80.31,80.21,80.28,130300.0,66.5369,66.6199,66.5369,66.595,130300.0
2021-04-20 15:50:00,80.27,80.29,80.09,80.12,316144.0,66.5867,66.6033,66.4374,66.4623,316144.0
2021-04-21 09:30:00,80.75,80.85,80.11,80.21,185696.0,66.9849,67.0678,66.454,66.5369,185696.0
2021-04-21 09:40:00,80.21,80.31,80.01,80.15,123076.0,66.5369,66.6199,66.371,66.4872,123076.0
2021-04-21 09:50:00,80.15,80.4,80.06,80.31,70438.0,66.4872,66.6946,66.4125,66.6199,70438.0
2021-04-21 10:00:00,80.34,80.37,80.18,80.26,48271.0,66.6448,66.6697,66.5121,66.5784,48271.0
2021-04-21 10:10:00,80.25,80.37,80.15,80.34,43165.0,66.5701,66.6697,66.4872,66.6448,43165.0
2021-04-21 10:20:00,80.33,80.33,80.08,80.25,74953.0,66.6365,66.6365,66.4291,66.5701,74953.0
2021-04-21 10:30:00,80.25,80.3,80.11,80.14,35691.0,66.5701,66.6116,66.454,66.4789,35691.0
2021-04-21 10:40:00,80.17,80.2,80.02,80.19,115954.0,66.5038,66.5286,66.3793,66.5203,115954.0
2021-04-21 10:50:00,80.19,80.31,80.14,80.23,57473.0,66.5203,66.6199,66.4789,66.5535,57473.0
2021-04-21 11:00:00,80.25,80.34,80.14,80.29,61769.0,66.5701,66.6448,66.4789,66.6033,61769.0
2021-04-21 11:10:00,80.29,80.43,80.22,80.26,52582.0,66.6033,66.7194,66.5452,66.5784,52582.0
2021-04-21 11:20:00,80.26,80.3,80.16,80.26,148270.0,66.5784,66.6116,66.4955,66.5784,148270.0
2021-04-21 11:30:00,80.26,80.42,80.23,80.42,41199.0,66.5784,66.7111,66.5535,66.7111,41199.0
2021-04-21 11:40:00,80.42,80.42,80.25,80.27,45612.0,66.7111,66.7111,66.5701,66.5867,45612.0
2021-04-21 11:50:00,80.27,80.28,80.21,80.23,33939.0,66.5867,66.595,66.5369,66.5535,33939.0
2021-04-21 12:00:00,80.22,80.27,80.19,80.25,32990.0,66.5452,66.5867,66.5203,66.5701,32990.0
2021-04-21 12:10:00,80.25,80.29,80.2,80.28,151732.0,66.5701,66.6033,66.5286,66.595,151732.0
2021-04-21 12:20:00,80.28,80.28,80.13,80.22,61687.0,66.595,66.595,66.4706,66.5452,61687.0
2021-04-21 12:30:00,80.21,80.21,80.06,80.11,67828.0,66.5369,66.5369,66.4125,66.454,67828.0
2021-04-21 12:40:00,80.12,80.21,80.09,80.2,76545.0,66.4623,66.5369,66.4374,66.5286,76545.0
2021-04-21 12:50:00,80.2,80.3,80.18,80.3,32268.0,66.5286,66.6116,66.5121,66.6116,32268.0
2021-04-21 13:00:00,80.3,80.37,80.29,80.36,36964.0,66.6116,66.6697,66.6033,66.6614,36964.0
2021-04-21 13:10:00,80.36,80.43,80.35,80.42,52895.0,66.6614,66.7194,66.6531,66.7111,52895.0
2021-04-21 13:20:00,80.42,80.54,80.37,80.53,81498.0,66.7111,66.8107,66.6697,66.8024,81498.0
2021-04-21 13:30:00,80.52,80.59,80.49,80.58,68906.0,66.7941,66.8522,66.7692,66.8439,68906.0
2021-04-21 13:40:00,80.57,80.61,80.4,80.4,43931.0,66.8356,66.8688,66.6946,66.6946,43931.0
2021-04-21 13:50:00,80.39,80.43,80.33,80.39,31953.0,66.6863,66.7194,66.6365,66.6863,31953.0
2021-04-21 14:00:00,80.4,80.43,80.34,80.42,36393.0,66.6946,66.7194,66.6448,66.7111,36393.0
2021-04-21 14:10:00,80.42,80.47,80.38,80.39,33442.0,66.7111,66.7526,66.678,66.6863,33442.0
2021-04-21 14:20:00,80.38,80.42,80.35,80.4,93078.0,66.678,66.7111,66.6531,66.6946,93078.0
2021-04-21 14:30:00,80.4,80.4,80.31,80.38,56583.0,66.6946,66.6946,66.6199,66.678,56583.0
2021-04-21 14:40:00,80.38,80.41,80.33,80.4,54720.0,66.678,66.7028,66.6365,66.6946,54720.0
2021-04-21 14:50:00,80.39,80.4,80.24,80.31,47181.0,66.6863,66.6946,66.5618,66.6199,47181.0
2021-04-21 15:00:00,80.31,80.34,80.26,80.33,59981.0,66.6199,66.6448,66.5784,66.6365,59981.0
2021-04-21 15:10:00,80.33,80.38,80.3,80.38,86231.0,66.6365,66.678,66.6116,66.678,86231.0
2021-04-21 15:20:00,80.37,80.45,80.33,80.39,86577.0,66.6697,66.736,66.6365,66.6863,86577.0
2021-04-21 15:30:00,80.4,80.6,80.33,80.5,208386.0,66.6946,66.8605,66.6365,66.7775,208386.0
2021-04-21 15:40:00,80.51,80.51,80.31,80.34,188642.0,66.7858,66.7858,66.6199,66.6448,188642.0
2021-04-21 15:50:00,80.35,80.38,80.17,80.2,642007.0,66.6531,66.678,66.5038,66.5286,642007.0
2021-04-22 09:30:00,79.98,80.26,79.84,80.17,127657.0,66.3461,66.5784,66.23,66.5038,127657.0
2021-04-22 09:40:00,80.13,80.23,79.99,80.19,50354.0,66.4706,66.5535,66.3544,66.5203,50354.0
2021-04-22 09:50:00,80.16,80.25,80.12,80.18,59762.0,66.4955,66.5701,66.4623,66.5121,59762.0
2021-04-22 10:00:00,80.19,80.39,80.08,80.38,112061.0,66.5203,66.6863,66.4291,66.678,112061.0
2021-04-22 10:10:00,80.37,80.52,80.32,80.51,46225.0,66.6697,66.7941,66.6282,66.7858,46225.0
2021-04-22 10:20:00,80.5,80.57,80.25,80.27,27106.0,66.7775,66.8356,66.5701,66.5867,27106.0
2021-04-22 10:30:00,80.3,80.4,80.18,80.37,28561.0,66.6116,66.6946,66.5121,66.6697,28561.0
2021-04-22 10:40:00,80.37,80.42,80.26,80.38,43749.0,66.6697,66.7111,66.5784,66.678,43749.0
2021-04-22 10:50:00,80.38,80.38,80.26,80.35,20335.0,66.678,66.678,66.5784,66.6531,20335.0
2021-04-22 11:00:00,80.35,80.48,80.33,80.45,31223.0,66.6531,66.7609,66.6365,66.736,31223.0
2021-04-22 11:10:00,80.46,80.58,80.45,80.45,43424.0,66.7443,66.8439,66.736,66.736,43424.0
2021-04-22 11:20:00,80.46,80.47,80.26,80.28,31975.0,66.7443,66.7526,66.5784,66.595,31975.0
2021-04-22 11:30:00,80.27,80.33,80.18,80.2,46544.0,66.5867,66.6365,66.5121,66.5286,46544.0
2021-04-22 11:40:00,80.2,80.27,80.16,80.24,32862.0,66.5286,66.5867,66.4955,66.5618,32862.0
2021-04-22 11:50:00,80.23,80.28,80.21,80.24,26888.0,66.5535,66.595,66.5369,66.5618,26888.0
2021-04-22 12:00:00,80.23,80.24,80.12,80.12,111524.0,66.5535,66.5618,66.4623,66.4623,111524.0
2021-04-22 12:10:00,80.12,80.19,80.09,80.11,41997.0,66.4623,66.5203,66.4374,66.454,41997.0
2021-04-22 12:20:00,80.09,80.11,80.04,80.09,19228.0,66.4374,66.454,66.3959,66.4374,19228.0
2021-04-22 12:30:00,80.09,80.2,80.09,80.18,17901.0,66.4374,66.5286,66.4374,66.5121,17901.0
2021-04-22 12:40:00,80.2,80.2,80.06,80.11,14998.0,66.5286,66.5286,66.4125,66.454,14998.0
2021-04-22 12:50:00,80.11,80.11,79.97,79.99,16361.0,66.454,66.454,66.3379,66.3544,16361.0
2021-04-22 13:00:00,79.98,80.02,79.72,79.79,34607.0,66.3461,66.3793,66.1305,66.1885,34607.0
2021-04-22 13:10:00,79.79,79.86,79.68,79.82,41974.0,66.1885,66.2466,66.0973,66.2134,41974.0
2021-04-22 13:20:00,79.81,79.91,79.75,79.77,32630.0,66.2051,66.2881,66.1554,66.1719,32630.0
2021-04-22 13:30:00,79.76,79.81,79.69,79.71,31150.0,66.1636,66.2051,66.1056,66.1222,31150.0
2021-04-22 13:40:00,79.72,79.76,79.57,79.59,31511.0,66.1305,66.1636,66.006,66.0226,31511.0
2021-04-22 13:50:00,79.56,79.67,79.54,79.62,36493.0,65.9977,66.089,65.9812,66.0475,36493.0
2021-04-22 14:00:00,79.61,79.68,79.56,79.59,48398.0,66.0392,66.0973,65.9977,66.0226,48398.0
2021-04-22 14:10:00,79.58,79.59,79.45,79.57,46695.0,66.0143,66.0226,65.9065,66.006,46695.0
2021-04-22 14:20:00,79.57,79.57,79.5,79.56,41324.0,66.006,66.006,65.948,65.9977,41324.0
2021-04-22 14:30:00,79.58,79.63,79.5,79.51,23089.0,66.0143,66.0558,65.948,65.9563,23089.0
2021-04-22 14:40:00,79.51,79.65,79.48,79.63,32156.0,65.9563,66.0724,65.9314,66.0558,32156.0
2021-04-22 14:50:00,79.63,79.67,79.55,79.56,36772.0,66.0558,66.089,65.9894,65.9977,36772.0
2021-04-22 15:00:00,79.55,79.57,79.4,79.41,57748.0,65.9894,66.006,65.865,65.8733,57748.0
2021-04-22 15:10:00,79.41,79.42,79.32,79.37,39599.0,65.8733,65.8816,65.7987,65.8401,39599.0
2021-04-22 15:20:00,79.38,79.46,79.3,79.39,43972.0,65.8484,65.9148,65.7821,65.8567,43972.0
2021-04-22 15:30:00,79.4,79.43,79.31,79.39,53790.0,65.865,65.8899,65.7904,65.8567,53790.0
2021-04-22 15:40:00,79.39,79.48,79.32,79.44,71231.0,65.8567,65.9314,65.7987,65.8982,71231.0
2021-04-22 15:50:00,79.42,79.47,79.33,79.43,208811.0,65.8816,65.9231,65.8069,65.8899,208811.0
2021-04-23 09:30:00,79.4,79.59,78.92,78.99,102698.0,65.865,66.0226,65.4668,65.5249,102698.0
2021-04-23 09:40:00,78.97,79.21,78.94,79.11,52000.0,65.5083,65.7074,65.4834,65.6245,52000.0
2021-04-23 09:50:00,79.11,79.25,79.01,79.17,27558.0,65.6245,65.7406,65.5415,65.6742,27558.0
2021-04-23 10:00:00,79.15,79.24,79.02,79.09,46650.0,65.6576,65.7323,65.5498,65.6079,46650.0
2021-04-23 10:10:00,79.09,79.22,79.03,79.19,48313.0,65.6079,65.7157,65.5581,65.6908,48313.0
2021-04-23 10:20:00,79.18,79.19,78.99,79.03,33708.0,65.6825,65.6908,65.5249,65.5581,33708.0
2021-04-23 10:30:00,79.03,79.2,79.03,79.19,62635.0,65.5581,65.6991,65.5581,65.6908,62635.0
2021-04-23 10:40:00,79.19,79.47,79.16,79.4,89850.0,65.6908,65.9231,65.6659,65.865,89850.0
2021-04-23 10:50:00,79.39,79.61,79.31,79.59,266971.0,65.8567,66.0392,65.7904,66.0226,266971.0
2021-04-23 11:00:00,79.57,79.57,79.32,79.4,31068.0,66.006,66.006,65.7987,65.865,31068.0
2021-04-23 11:10:00,79.39,79.51,79.39,79.47,26524.0,65.8567,65.9563,65.8567,65.9231,26524.0
2021-04-23 11:20:00,79.45,79.48,79.25,79.32,20623.0,65.9065,65.9314,65.7406,65.7987,20623.0
2021-04-23 11:30:00,79.32,79.41,79.32,79.4,26839.0,65.7987,65.8733,65.7987,65.865,26839.0
2021-04-23 11:40:00,79.42,79.45,79.36,79.37,16596.0,65.8816,65.9065,65.8318,65.8401,16596.0
2021-04-23 11:50:00,79.35,79.43,79.29,79.4,28892.0,65.8235,65.8899,65.7738,65.865,28892.0
2021-04-23 12:00:00,79.39,79.54,79.38,79.49,31664.0,65.8567,65.9812,65.8484,65.9397,31664.0
2021-04-23 12:10:00,79.5,79.5,79.4,79.43,19991.0,65.948,65.948,65.865,65.8899,19991.0
2021-04-23 12:20:00,79.43,79.52,79.42,79.51,19778.0,65.8899,65.9646,65.8816,65.9563,19778.0
2021-04-23 12:30:00,79.5,79.54,79.45,79.52,33726.0,65.948,65.9812,65.9065,65.9646,33726.0
2021-04-23 12:40:00,79.52,79.52,79.4,79.49,23101.0,65.9646,65.9646,65.865,65.9397,23101.0
2021-04-23 12:50:00,79.49,79.52,79.42,79.42,25446.0,65.9397,65.9646,65.8816,65.8816,25446.0
2021-04-23 13:00:00,79.42,79.42,79.32,79.36,46558.0,65.8816,65.8816,65.7987,65.8318,46558.0
2021-04-23 13:10:00,79.36,79.37,79.31,79.33,21541.0,65.8318,65.8401,65.7904,65.8069,21541.0
2021-04-23 13:20:00,79.33,79.33,79.28,79.3,19614.0,65.8069,65.8069,65.7655,65.7821,19614.0
2021-04-23 13:30:00,79.31,79.44,79.3,79.42,38122.0,65.7904,65.8982,65.7821,65.8816,38122.0
2021-04-23 13:40:00,79.41,79.46,79.39,79.46,80311.0,65.8733,65.9148,65.8567,65.9148,80311.0
2021-04-23 13:50:00,79.46,79.52,79.45,79.49,55020.0,65.9148,65.9646,65.9065,65.9397,55020.0
2021-04-23 14:00:00,79.49,79.54,79.47,79.5,48822.0,65.9397,65.9812,65.9231,65.948,48822.0
2021-04-23 14:10:00,79.5,79.53,79.48,79.52,32720.0,65.948,65.9729,65.9314,65.9646,32720.0
2021-04-23 14:20:00,79.51,79.51,79.26,79.31,26003.0,65.9563,65.9563,65.7489,65.7904,26003.0
2021-04-23 14:30:00,79.3,79.37,79.29,79.35,32949.0,65.7821,65.8401,65.7738,65.8235,32949.0
2021-04-23 14:40:00,79.36,79.37,79.3,79.32,35691.0,65.8318,65.8401,65.7821,65.7987,35691.0
2021-04-23 14:50:00,79.31,79.36,79.26,79.31,28634.0,65.7904,65.8318,65.7489,65.7904,28634.0
2021-04-23 15:00:00,79.32,79.4,79.3,79.36,38759.0,65.7987,65.865,65.7821,65.8318,38759.0
2021-04-23 15:10:00,79.35,79.42,79.33,79.41,30991.0,65.8235,65.8816,65.8069,65.8733,30991.0
2021-04-23 15:20:00,79.42,79.45,79.4,79.45,45082.0,65.8816,65.9065,65.865,65.9065,45082.0
2021-04-23 15:30:00,79.45,79.54,79.43,79.51,62320.0,65.9065,65.9812,65.8899,65.9563,62320.0
2021-04-23 15:40:00,79.51,79.59,79.42,79.57,100789.0,65.9563,66.0226,65.8816,66.006,100789.0
2021-04-23 15:50:00,79.58,79.64,79.36,79.39,468731.0,66.0143,66.0641,65.8318,65.8567,468731.0
2021-04-26 09:30:00,79.53,79.54,78.94,79.12,143531.0,65.9729,65.9812,65.4834,65.6327,143531.0
2021-04-26 09:40:00,79.07,79.07,78.79,78.88,41128.0,65.5913,65.5913,65.359,65.4337,41128.0
2021-04-26 09:50:00,78.89,79.06,78.68,78.75,56057.0,65.442,65.583,65.2678,65.3258,56057.0
2021-04-26 10:00:00,78.75,78.84,78.66,78.71,35489.0,65.3258,65.4005,65.2512,65.2926,35489.0
2021-04-26 10:10:00,78.72,78.81,78.67,78.7,38426.0,65.3009,65.3756,65.2595,65.2843,38426.0
2021-04-26 10:20:00,78.72,78.86,78.7,78.76,38381.0,65.3009,65.4171,65.2843,65.3341,38381.0
2021-04-26 10:30:00,78.77,78.82,78.64,78.71,20692.0,65.3424,65.3839,65.2346,65.2926,20692.0
2021-04-26 10:40:00,78.71,78.87,78.64,78.87,23475.0,65.2926,65.4254,65.2346,65.4254,23475.0
2021-04-26 10:50:00,78.87,78.87,78.75,78.76,26027.0,65.4254,65.4254,65.3258,65.3341,26027.0
2021-04-26 11:00:00,78.75,78.78,78.6,78.67,31687.0,65.3258,65.3507,65.2014,65.2595,31687.0
2021-04-26 11:10:00,78.68,78.68,78.5,78.61,53937.0,65.2678,65.2678,65.1184,65.2097,53937.0
2021-04-26 11:20:00,78.6,78.65,78.53,78.64,36988.0,65.2014,65.2429,65.1433,65.2346,36988.0
2021-04-26 11:30:00,78.65,78.7,78.61,78.64,27946.0,65.2429,65.2843,65.2097,65.2346,27946.0
2021-04-26 11:40:00,78.63,78.83,78.63,78.83,28293.0,65.2263,65.3922,65.2263,65.3922,28293.0
2021-04-26 11:50:00,78.82,78.85,78.68,78.71,26227.0,65.3839,65.4088,65.2678,65.2926,26227.0
2021-04-26 12:00:00,78.71,78.76,78.65,78.76,27243.0,65.2926,65.3341,65.2429,65.3341,27243.0
2021-04-26 12:10:00,78.76,78.8,78.72,78.74,23269.0,65.3341,65.3673,65.3009,65.3175,23269.0
2021-04-26 12:20:00,78.75,78.79,78.74,78.74,28171.0,65.3258,65.359,65.3175,65.3175,28171.0
2021-04-26 12:30:00,78.75,78.77,78.71,78.74,24519.0,65.3258,65.3424,65.2926,65.3175,24519.0
2021-04-26 12:40:00,78.75,78.81,78.71,78.76,26927.0,65.3258,65.3756,65.2926,65.3341,26927.0
2021-04-26 12:50:00,78.76,78.8,78.71,78.71,27672.0,65.3341,65.3673,65.2926,65.2926,27672.0
2021-04-26 13:00:00,78.73,78.75,78.59,78.64,39879.0,65.3092,65.3258,65.1931,65.2346,39879.0
2021-04-26 13:10:00,78.65,78.7,78.65,78.66,23555.0,65.2429,65.2843,65.2429,65.2512,23555.0
2021-04-26 13:20:00,78.65,78.71,78.64,78.7,19616.0,65.2429,65.2926,65.2346,65.2843,19616.0
2021-04-26 13:30:00,78.7,78.78,78.69,78.77,21155.0,65.2843,65.3507,65.276,65.3424,21155.0
2021-04-26 13:40:00,78.77,78.78,78.68,78.69,17745.0,65.3424,65.3507,65.2678,65.276,17745.0
2021-04-26 13:50:00,78.69,78.74,78.68,78.7,17394.0,65.276,65.3175,65.2678,65.2843,17394.0
2021-04-26 14:00:00,78.7,78.7,78.66,78.7,24512.0,65.2843,65.2843,65.2512,65.2843,24512.0
2021-04-26 14:10:00,78.69,78.72,78.67,78.72,17465.0,65.276,65.3009,65.2595,65.3009,17465.0
2021-04-26 14:20:00,78.72,78.79,78.72,78.79,15815.0,65.3009,65.359,65.3009,65.359,15815.0
2021-04-26 14:30:00,78.79,78.87,78.79,78.84,26072.0,65.359,65.4254,65.359,65.4005,26072.0
2021-04-26 14:40:00,78.84,78.89,78.81,78.87,33381.0,65.4005,65.442,65.3756,65.4254,33381.0
2021-04-26 14:50:00,78.86,78.88,78.83,78.84,28562.0,65.4171,65.4337,65.3922,65.4005,28562.0
2021-04-26 15:00:00,78.84,78.84,78.79,78.83,30405.0,65.4005,65.4005,65.359,65.3922,30405.0
2021-04-26 15:10:00,78.82,78.87,78.8,78.87,30705.0,65.3839,65.4254,65.3673,65.4254,30705.0
2021-04-26 15:20:00,78.87,78.9,78.75,78.76,54518.0,65.4254,65.4502,65.3258,65.3341,54518.0
2021-04-26 15:30:00,78.75,78.83,78.69,78.69,80468.0,65.3258,65.3922,65.276,65.276,80468.0
2021-04-26 15:40:00,78.69,78.69,78.54,78.6,150083.0,65.276,65.276,65.1516,65.2014,150083.0
2021-04-26 15:50:00,78.59,78.72,78.59,78.7,250191.0,65.1931,65.3009,65.1931,65.2843,250191.0
2021-04-27 09:30:00,78.5,78.58,78.12,78.15,100329.0,65.1184,65.1848,64.8032,64.8281,100329.0
2021-04-27 09:40:00,78.14,78.41,78.07,78.39,35627.0,64.8198,65.0438,64.7617,65.0272,35627.0
2021-04-27 09:50:00,78.4,78.45,78.29,78.38,34850.0,65.0355,65.077,64.9442,65.0189,34850.0
2021-04-27 10:00:00,78.39,78.57,78.38,78.48,33604.0,65.0272,65.1765,65.0189,65.1018,33604.0
2021-04-27 10:10:00,78.47,78.64,78.47,78.51,21528.0,65.0935,65.2346,65.0935,65.1267,21528.0
2021-04-27 10:20:00,78.52,78.56,78.45,78.52,21718.0,65.135,65.1682,65.077,65.135,21718.0
2021-04-27 10:30:00,78.62,78.64,78.46,78.54,15266.0,65.218,65.2346,65.0853,65.1516,15266.0
2021-04-27 10:40:00,78.53,78.64,78.48,78.62,34470.0,65.1433,65.2346,65.1018,65.218,34470.0
2021-04-27 10:50:00,78.6,78.61,78.44,78.47,16676.0,65.2014,65.2097,65.0687,65.0935,16676.0
2021-04-27 11:00:00,78.46,78.5,78.4,78.45,31241.0,65.0853,65.1184,65.0355,65.077,31241.0
2021-04-27 11:10:00,78.44,78.47,78.35,78.35,22535.0,65.0687,65.0935,64.994,64.994,22535.0
2021-04-27 11:20:00,78.36,78.36,78.23,78.26,13251.0,65.0023,65.0023,64.8945,64.9193,13251.0
2021-04-27 11:30:00,78.27,78.32,78.22,78.26,16895.0,64.9276,64.9691,64.8862,64.9193,16895.0
2021-04-27 11:40:00,78.28,78.39,78.26,78.34,36422.0,64.9359,65.0272,64.9193,64.9857,36422.0
2021-04-27 11:50:00,78.35,78.43,78.3,78.36,16038.0,64.994,65.0604,64.9525,65.0023,16038.0
2021-04-27 12:00:00,78.34,78.39,78.31,78.37,15379.0,64.9857,65.0272,64.9608,65.0106,15379.0
2021-04-27 12:10:00,78.36,78.37,78.26,78.36,27030.0,65.0023,65.0106,64.9193,65.0023,27030.0
2021-04-27 12:20:00,78.35,78.4,78.3,78.39,26434.0,64.994,65.0355,64.9525,65.0272,26434.0
2021-04-27 12:30:00,78.4,78.54,78.39,78.52,24671.0,65.0355,65.1516,65.0272,65.135,24671.0
2021-04-27 12:40:00,78.51,78.51,78.41,78.48,20579.0,65.1267,65.1267,65.0438,65.1018,20579.0
2021-04-27 12:50:00,78.47,78.48,78.41,78.46,26912.0,65.0935,65.1018,65.0438,65.0853,26912.0
2021-04-27 13:00:00,78.45,78.62,78.42,78.57,41830.0,65.077,65.218,65.0521,65.1765,41830.0
2021-04-27 13:10:00,78.56,78.62,78.55,78.56,23197.0,65.1682,65.218,65.1599,65.1682,23197.0
2021-04-27 13:20:00,78.56,78.58,78.5,78.5,27387.0,65.1682,65.1848,65.1184,65.1184,27387.0
2021-04-27 13:30:00,78.5,78.59,78.5,78.57,13564.0,65.1184,65.1931,65.1184,65.1765,13564.0
2021-04-27 13:40:00,78.56,78.62,78.56,78.62,17925.0,65.1682,65.218,65.1682,65.218,17925.0
2021-04-27 13:50:00,78.62,78.63,78.51,78.58,22966.0,65.218,65.2263,65.1267,65.1848,22966.0
2021-04-27 14:00:00,78.58,78.64,78.57,78.64,31515.0,65.1848,65.2346,65.1765,65.2346,31515.0
2021-04-27 14:10:00,78.65,78.67,78.62,78.65,16194.0,65.2429,65.2595,65.218,65.2429,16194.0
2021-04-27 14:20:00,78.65,78.67,78.56,78.59,26927.0,65.2429,65.2595,65.1682,65.1931,26927.0
2021-04-27 14:30:00,78.6,78.64,78.54,78.59,22646.0,65.2014,65.2346,65.1516,65.1931,22646.0
2021-04-27 14:40:00,78.59,78.6,78.46,78.48,23603.0,65.1931,65.2014,65.0853,65.1018,23603.0
2021-04-27 14:50:00,78.48,78.54,78.44,78.53,28373.0,65.1018,65.1516,65.0687,65.1433,28373.0
2021-04-27 15:00:00,78.52,78.53,78.46,78.47,28239.0,65.135,65.1433,65.0853,65.0935,28239.0
2021-04-27 15:10:00,78.48,78.52,78.46,78.47,32091.0,65.1018,65.135,65.0853,65.0935,32091.0
2021-04-27 15:20:00,78.46,78.52,78.45,78.46,36224.0,65.0853,65.135,65.077,65.0853,36224.0
2021-04-27 15:30:00,78.46,78.46,78.3,78.31,40325.0,65.0853,65.0853,64.9525,64.9608,40325.0
2021-04-27 15:40:00,78.31,78.34,78.19,78.23,78025.0,64.9608,64.9857,64.8613,64.8945,78025.0
2021-04-27 15:50:00,78.24,78.36,78.18,78.3,222261.0,64.9028,65.0023,64.853,64.9525,222261.0
2021-04-28 09:30:00,78.48,78.59,78.26,78.32,72620.0,65.1018,65.1931,64.9193,64.9691,72620.0
2021-04-28 09:40:00,78.34,78.38,78.16,78.26,34162.0,64.9857,65.0189,64.8364,64.9193,34162.0
2021-04-28 09:50:00,78.27,78.4,78.25,78.27,41838.0,64.9276,65.0355,64.9111,64.9276,41838.0
2021-04-28 10:00:00,78.28,78.36,78.08,78.09,41839.0,64.9359,65.0023,64.77,64.7783,41839.0
2021-04-28 10:10:00,78.1,78.15,77.92,77.92,34653.0,64.7866,64.8281,64.6373,64.6373,34653.0
2021-04-28 10:20:00,77.92,78.08,77.88,78.06,48688.0,64.6373,64.77,64.6041,64.7534,48688.0
2021-04-28 10:30:00,78.07,78.24,78.07,78.2,46688.0,64.7617,64.9028,64.7617,64.8696,46688.0
2021-04-28 10:40:00,78.21,78.22,78.01,78.08,41340.0,64.8779,64.8862,64.712,64.77,41340.0
2021-04-28 10:50:00,78.07,78.13,77.87,77.9,46781.0,64.7617,64.8115,64.5958,64.6207,46781.0
2021-04-28 11:00:00,77.9,78.11,77.89,78.09,75425.0,64.6207,64.7949,64.6124,64.7783,75425.0
2021-04-28 11:10:00,78.09,78.23,78.08,78.19,74398.0,64.7783,64.8945,64.77,64.8613,74398.0
2021-04-28 11:20:00,78.19,78.25,78.16,78.22,28831.0,64.8613,64.9111,64.8364,64.8862,28831.0
2021-04-28 11:30:00,78.21,78.21,78.03,78.06,53494.0,64.8779,64.8779,64.7286,64.7534,53494.0
2021-04-28 11:40:00,78.07,78.17,78.02,78.16,35827.0,64.7617,64.8447,64.7203,64.8364,35827.0
2021-04-28 11:50:00,78.16,78.2,78.07,78.1,33332.0,64.8364,64.8696,64.7617,64.7866,33332.0
2021-04-28 12:00:00,78.08,78.13,78.01,78.03,35440.0,64.77,64.8115,64.712,64.7286,35440.0
2021-04-28 12:10:00,78.03,78.04,77.97,78.04,23184.0,64.7286,64.7369,64.6788,64.7369,23184.0
2021-04-28 12:20:00,78.03,78.05,77.95,77.98,31085.0,64.7286,64.7451,64.6622,64.6871,31085.0
2021-04-28 12:30:00,77.96,78.01,77.85,77.86,18602.0,64.6705,64.712,64.5792,64.5875,18602.0
2021-04-28 12:40:00,77.87,77.94,77.81,77.82,28424.0,64.5958,64.6539,64.5461,64.5544,28424.0
2021-04-28 12:50:00,77.81,77.88,77.79,77.86,34877.0,64.5461,64.6041,64.5295,64.5875,34877.0
2021-04-28 13:00:00,77.86,77.86,77.79,77.84,33265.0,64.5875,64.5875,64.5295,64.5709,33265.0
2021-04-28 13:10:00,77.83,77.92,77.8,77.86,58594.0,64.5626,64.6373,64.5378,64.5875,58594.0
2021-04-28 13:20:00,77.86,77.94,77.85,77.94,40441.0,64.5875,64.6539,64.5792,64.6539,40441.0
2021-04-28 13:30:00,77.95,78.0,77.89,77.98,135315.0,64.6622,64.7037,64.6124,64.6871,135315.0
2021-04-28 13:40:00,77.99,78.06,77.96,77.99,46738.0,64.6954,64.7534,64.6705,64.6954,46738.0
2021-04-28 13:50:00,77.99,78.03,77.89,77.93,35946.0,64.6954,64.7286,64.6124,64.6456,35946.0
2021-04-28 14:00:00,77.92,78.05,77.86,77.91,37209.0,64.6373,64.7451,64.5875,64.629,37209.0
2021-04-28 14:10:00,77.88,77.94,77.87,77.94,25413.0,64.6041,64.6539,64.5958,64.6539,25413.0
2021-04-28 14:20:00,77.93,77.98,77.91,77.95,18311.0,64.6456,64.6871,64.629,64.6622,18311.0
2021-04-28 14:30:00,77.96,78.06,77.91,78.05,58544.0,64.6705,64.7534,64.629,64.7451,58544.0
2021-04-28 14:40:00,78.04,78.06,78.0,78.04,52376.0,64.7369,64.7534,64.7037,64.7369,52376.0
2021-04-28 14:50:00,78.03,78.04,77.92,77.94,56486.0,64.7286,64.7369,64.6373,64.6539,56486.0
2021-04-28 15:00:00,77.94,77.98,77.9,77.97,29553.0,64.6539,64.6871,64.6207,64.6788,29553.0
2021-04-28 15:10:00,77.96,77.96,77.82,77.87,63888.0,64.6705,64.6705,64.5544,64.5958,63888.0
2021-04-28 15:20:00,77.86,77.92,77.86,77.87,46316.0,64.5875,64.6373,64.5875,64.5958,46316.0
2021-04-28 15:30:00,77.86,77.87,77.75,77.83,145701.0,64.5875,64.5958,64.4963,64.5626,145701.0
2021-04-28 15:40:00,77.83,77.86,77.68,77.69,115843.0,64.5626,64.5875,64.4382,64.4465,115843.0
2021-04-28 15:50:00,77.69,77.78,77.63,77.64,452042.0,64.4465,64.5212,64.3967,64.405,452042.0
2021-04-29 09:30:00,77.79,78.28,77.72,78.12,89490.0,64.5295,64.9359,64.4714,64.8032,89490.0
2021-04-29 09:40:00,78.12,78.61,78.04,78.6,69614.0,64.8032,65.2097,64.7369,65.2014,69614.0
2021-04-29 09:50:00,78.6,78.79,78.52,78.61,80686.0,65.2014,65.359,65.135,65.2097,80686.0
2021-04-29 10:00:00,78.61,78.74,78.48,78.51,67612.0,65.2097,65.3175,65.1018,65.1267,67612.0
2021-04-29 10:10:00,78.52,78.75,78.46,78.75,80632.0,65.135,65.3258,65.0853,65.3258,80632.0
2021-04-29 10:20:00,78.75,78.76,78.48,78.62,47010.0,65.3258,65.3341,65.1018,65.218,47010.0
2021-04-29 10:30:00,78.63,78.91,78.62,78.86,65148.0,65.2263,65.4585,65.218,65.4171,65148.0
2021-04-29 10:40:00,78.86,78.98,78.76,78.86,60941.0,65.4171,65.5166,65.3341,65.4171,60941.0
2021-04-29 10:50:00,78.86,78.92,78.7,78.72,48187.0,65.4171,65.4668,65.2843,65.3009,48187.0
2021-04-29 11:00:00,78.73,78.76,78.61,78.68,30189.0,65.3092,65.3341,65.2097,65.2678,30189.0
2021-04-29 11:10:00,78.7,78.71,78.58,78.62,49340.0,65.2843,65.2926,65.1848,65.218,49340.0
2021-04-29 11:20:00,78.62,78.7,78.53,78.58,35553.0,65.218,65.2843,65.1433,65.1848,35553.0
2021-04-29 11:30:00,78.59,78.67,78.51,78.62,27961.0,65.1931,65.2595,65.1267,65.218,27961.0
2021-04-29 11:40:00,78.62,78.67,78.57,78.62,24820.0,65.218,65.2595,65.1765,65.218,24820.0
2021-04-29 11:50:00,78.63,78.74,78.62,78.65,36387.0,65.2263,65.3175,65.218,65.2429,36387.0
2021-04-29 12:00:00,78.66,78.79,78.66,78.73,41886.0,65.2512,65.359,65.2512,65.3092,41886.0
2021-04-29 12:10:00,78.76,78.9,78.75,78.89,48000.0,65.3341,65.4502,65.3258,65.442,48000.0
2021-04-29 12:20:00,78.88,78.9,78.81,78.87,44647.0,65.4337,65.4502,65.3756,65.4254,44647.0
2021-04-29 12:30:00,78.86,78.9,78.81,78.89,29710.0,65.4171,65.4502,65.3756,65.442,29710.0
2021-04-29 12:40:00,78.88,78.89,78.73,78.73,32949.0,65.4337,65.442,65.3092,65.3092,32949.0
2021-04-29 12:50:00,78.73,78.78,78.68,78.76,28663.0,65.3092,65.3507,65.2678,65.3341,28663.0
2021-04-29 13:00:00,78.78,78.91,78.76,78.85,34940.0,65.3507,65.4585,65.3341,65.4088,34940.0
2021-04-29 13:10:00,78.83,78.83,78.68,78.75,38489.0,65.3922,65.3922,65.2678,65.3258,38489.0
2021-04-29 13:20:00,78.74,78.77,78.68,78.72,32001.0,65.3175,65.3424,65.2678,65.3009,32001.0
2021-04-29 13:30:00,78.72,78.81,78.7,78.81,20766.0,65.3009,65.3756,65.2843,65.3756,20766.0
2021-04-29 13:40:00,78.81,78.82,78.71,78.78,34389.0,65.3756,65.3839,65.2926,65.3507,34389.0
2021-04-29 13:50:00,78.78,78.78,78.68,78.69,18468.0,65.3507,65.3507,65.2678,65.276,18468.0
2021-04-29 14:00:00,78.68,78.74,78.67,78.67,20289.0,65.2678,65.3175,65.2595,65.2595,20289.0
2021-04-29 14:10:00,78.68,78.7,78.65,78.7,22218.0,65.2678,65.2843,65.2429,65.2843,22218.0
2021-04-29 14:20:00,78.7,78.76,78.66,78.76,24888.0,65.2843,65.3341,65.2512,65.3341,24888.0
2021-04-29 14:30:00,78.76,78.82,78.73,78.82,32025.0,65.3341,65.3839,65.3092,65.3839,32025.0
2021-04-29 14:40:00,78.82,78.9,78.79,78.87,34104.0,65.3839,65.4502,65.359,65.4254,34104.0
2021-04-29 14:50:00,78.87,78.89,78.79,78.79,50394.0,65.4254,65.442,65.359,65.359,50394.0
2021-04-29 15:00:00,78.8,78.89,78.8,78.84,33738.0,65.3673,65.442,65.3673,65.4005,33738.0
2021-04-29 15:10:00,78.82,78.93,78.81,78.89,45681.0,65.3839,65.4751,65.3756,65.442,45681.0
2021-04-29 15:20:00,78.89,78.93,78.84,78.9,30783.0,65.442,65.4751,65.4005,65.4502,30783.0
2021-04-29 15:30:00,78.91,78.92,78.83,78.86,52892.0,65.4585,65.4668,65.3922,65.4171,52892.0
2021-04-29 15:40:00,78.85,78.98,78.8,78.92,116539.0,65.4088,65.5166,65.3673,65.4668,116539.0
2021-04-29 15:50:00,78.92,79.04,78.86,79.02,232547.0,65.4668,65.5664,65.4171,65.5498,232547.0
2021-04-30 09:30:00,79.33,79.51,78.8,79.17,77121.0,65.8069,65.9563,65.3673,65.6742,77121.0
2021-04-30 09:40:00,79.17,79.26,79.03,79.12,43906.0,65.6742,65.7489,65.5581,65.6327,43906.0
2021-04-30 09:50:00,79.12,79.31,79.03,79.08,59108.0,65.6327,65.7904,65.5581,65.5996,59108.0
2021-04-30 10:00:00,79.09,79.28,79.05,79.1,46884.0,65.6079,65.7655,65.5747,65.6162,46884.0
2021-04-30 10:10:00,79.1,79.29,78.99,79.28,45428.0,65.6162,65.7738,65.5249,65.7655,45428.0
2021-04-30 10:20:00,79.29,79.44,79.19,79.38,56660.0,65.7738,65.8982,65.6908,65.8484,56660.0
2021-04-30 10:30:00,79.38,79.56,79.32,79.5,63991.0,65.8484,65.9977,65.7987,65.948,63991.0
2021-04-30 10:40:00,79.5,79.52,79.32,79.4,55041.0,65.948,65.9646,65.7987,65.865,55041.0
2021-04-30 10:50:00,79.39,79.59,79.39,79.56,38093.0,65.8567,66.0226,65.8567,65.9977,38093.0
2021-04-30 11:00:00,79.55,79.66,79.5,79.65,42002.0,65.9894,66.0807,65.948,66.0724,42002.0
2021-04-30 11:10:00,79.65,79.71,79.56,79.68,31271.0,66.0724,66.1222,65.9977,66.0973,31271.0
2021-04-30 11:20:00,79.69,79.72,79.55,79.55,40647.0,66.1056,66.1305,65.9894,65.9894,40647.0
2021-04-30 11:30:00,79.56,79.57,79.38,79.46,27197.0,65.9977,66.006,65.8484,65.9148,27197.0
2021-04-30 11:40:00,79.45,79.69,79.45,79.65,25212.0,65.9065,66.1056,65.9065,66.0724,25212.0
2021-04-30 11:50:00,79.64,79.65,79.44,79.49,38148.0,66.0641,66.0724,65.8982,65.9397,38148.0
2021-04-30 12:00:00,79.5,79.51,79.44,79.48,24170.0,65.948,65.9563,65.8982,65.9314,24170.0
2021-04-30 12:10:00,79.48,79.54,79.47,79.52,23767.0,65.9314,65.9812,65.9231,65.9646,23767.0
2021-04-30 12:20:00,79.53,79.57,79.47,79.49,30700.0,65.9729,66.006,65.9231,65.9397,30700.0
2021-04-30 12:30:00,79.49,79.53,79.42,79.43,30287.0,65.9397,65.9729,65.8816,65.8899,30287.0
2021-04-30 12:40:00,79.43,79.54,79.4,79.49,39238.0,65.8899,65.9812,65.865,65.9397,39238.0
2021-04-30 12:50:00,79.5,79.51,79.43,79.44,28681.0,65.948,65.9563,65.8899,65.8982,28681.0
2021-04-30 13:00:00,79.45,79.46,79.38,79.4,22828.0,65.9065,65.9148,65.8484,65.865,22828.0
2021-04-30 13:10:00,79.4,79.41,79.3,79.4,24916.0,65.865,65.8733,65.7821,65.865,24916.0
2021-04-30 13:20:00,79.38,79.48,79.37,79.47,38692.0,65.8484,65.9314,65.8401,65.9231,38692.0
2021-04-30 13:30:00,79.47,79.49,79.43,79.45,21096.0,65.9231,65.9397,65.8899,65.9065,21096.0
2021-04-30 13:40:00,79.45,79.54,79.42,79.53,30052.0,65.9065,65.9812,65.8816,65.9729,30052.0
2021-04-30 13:50:00,79.53,79.59,79.5,79.59,24149.0,65.9729,66.0226,65.948,66.0226,24149.0
2021-04-30 14:00:00,79.58,79.67,79.48,79.48,21513.0,66.0143,66.089,65.9314,65.9314,21513.0
2021-04-30 14:10:00,79.49,79.64,79.49,79.59,25075.0,65.9397,66.0641,65.9397,66.0226,25075.0
2021-04-30 14:20:00,79.59,79.71,79.54,79.67,31318.0,66.0226,66.1222,65.9812,66.089,31318.0
2021-04-30 14:30:00,79.67,79.69,79.57,79.62,32195.0,66.089,66.1056,66.006,66.0475,32195.0
2021-04-30 14:40:00,79.63,79.67,79.61,79.63,24524.0,66.0558,66.089,66.0392,66.0558,24524.0
2021-04-30 14:50:00,79.65,79.69,79.57,79.61,35954.0,66.0724,66.1056,66.006,66.0392,35954.0
2021-04-30 15:00:00,79.61,79.66,79.57,79.66,33515.0,66.0392,66.0807,66.006,66.0807,33515.0
2021-04-30 15:10:00,79.65,79.69,79.58,79.64,42309.0,66.0724,66.1056,66.0143,66.0641,42309.0
2021-04-30 15:20:00,79.63,79.78,79.63,79.75,45979.0,66.0558,66.1802,66.0558,66.1554,45979.0
2021-04-30 15:30:00,79.75,79.86,79.73,79.76,97252.0,66.1554,66.2466,66.1388,66.1636,97252.0
2021-04-30 15:40:00,79.76,79.83,79.69,79.82,123697.0,66.1636,66.2217,66.1056,66.2134,123697.0
2021-04-30 15:50:00,79.82,79.94,79.78,79.94,412789.0,66.2134,66.313,66.1802,66.313,412789.0
2021-05-03 09:30:00,79.9,80.15,79.78,80.02,123195.0,66.2798,66.4872,66.1802,66.3793,123195.0
2021-05-03 09:40:00,80.04,80.45,79.93,80.42,46628.0,66.3959,66.736,66.3047,66.7111,46628.0
2021-05-03 09:50:00,80.43,80.44,80.03,80.26,47875.0,66.7194,66.7277,66.3876,66.5784,47875.0
2021-05-03 10:00:00,80.23,80.26,79.94,80.08,73148.0,66.5535,66.5784,66.313,66.4291,73148.0
2021-05-03 10:10:00,80.08,80.19,80.06,80.15,54520.0,66.4291,66.5203,66.4125,66.4872,54520.0
2021-05-03 10:20:00,80.16,80.48,80.15,80.45,45304.0,66.4955,66.7609,66.4872,66.736,45304.0
2021-05-03 10:30:00,80.44,80.58,80.38,80.58,61884.0,66.7277,66.8439,66.678,66.8439,61884.0
2021-05-03 10:40:00,80.58,80.68,80.54,80.64,53342.0,66.8439,66.9268,66.8107,66.8936,53342.0
2021-05-03 10:50:00,80.65,80.69,80.54,80.63,48986.0,66.9019,66.9351,66.8107,66.8853,48986.0
2021-05-03 11:00:00,80.63,80.67,80.52,80.56,58812.0,66.8853,66.9185,66.7941,66.8273,58812.0
2021-05-03 11:10:00,80.54,80.6,80.46,80.55,55068.0,66.8107,66.8605,66.7443,66.819,55068.0
2021-05-03 11:20:00,80.55,80.64,80.42,80.62,51997.0,66.819,66.8936,66.7111,66.877,51997.0
2021-05-03 11:30:00,80.62,80.75,80.54,80.67,41393.0,66.877,66.9849,66.8107,66.9185,41393.0
2021-05-03 11:40:00,80.69,80.79,80.68,80.71,34241.0,66.9351,67.0181,66.9268,66.9517,34241.0
2021-05-03 11:50:00,80.72,80.85,80.69,80.85,30113.0,66.96,67.0678,66.9351,67.0678,30113.0
2021-05-03 12:00:00,80.86,80.86,80.73,80.8,39540.0,67.0761,67.0761,66.9683,67.0264,39540.0
2021-05-03 12:10:00,80.82,80.86,80.75,80.77,49914.0,67.043,67.0761,66.9849,67.0015,49914.0
2021-05-03 12:20:00,80.76,80.8,80.68,80.76,51252.0,66.9932,67.0264,66.9268,66.9932,51252.0
2021-05-03 12:30:00,80.75,80.9,80.74,80.9,32781.0,66.9849,67.1093,66.9766,67.1093,32781.0
2021-05-03 12:40:00,80.9,80.95,80.87,80.92,42308.0,67.1093,67.1508,67.0844,67.1259,42308.0
2021-05-03 12:50:00,80.92,80.96,80.9,80.95,36571.0,67.1259,67.1591,67.1093,67.1508,36571.0
2021-05-03 13:00:00,80.95,80.95,80.9,80.93,28549.0,67.1508,67.1508,67.1093,67.1342,28549.0
2021-05-03 13:10:00,80.93,81.01,80.93,80.97,54542.0,67.1342,67.2006,67.1342,67.1674,54542.0
2021-05-03 13:20:00,80.97,80.99,80.89,80.99,36387.0,67.1674,67.184,67.101,67.184,36387.0
2021-05-03 13:30:00,80.99,81.05,80.97,80.98,29304.0,67.184,67.2337,67.1674,67.1757,29304.0
2021-05-03 13:40:00,80.97,80.98,80.9,80.91,22373.0,67.1674,67.1757,67.1093,67.1176,22373.0
2021-05-03 13:50:00,80.92,81.01,80.9,80.99,34890.0,67.1259,67.2006,67.1093,67.184,34890.0
2021-05-03 14:00:00,81.0,81.08,80.95,80.99,57285.0,67.1923,67.2586,67.1508,67.184,57285.0
2021-05-03 14:10:00,80.98,80.98,80.84,80.86,30885.0,67.1757,67.1757,67.0595,67.0761,30885.0
2021-05-03 14:20:00,80.86,80.87,80.79,80.81,35433.0,67.0761,67.0844,67.0181,67.0347,35433.0
2021-05-03 14:30:00,80.8,80.84,80.72,80.77,37275.0,67.0264,67.0595,66.96,67.0015,37275.0
2021-05-03 14:40:00,80.76,80.81,80.74,80.77,31967.0,66.9932,67.0347,66.9766,67.0015,31967.0
2021-05-03 14:50:00,80.76,80.82,80.76,80.77,29424.0,66.9932,67.043,66.9932,67.0015,29424.0
2021-05-03 15:00:00,80.78,80.8,80.7,80.74,42011.0,67.0098,67.0264,66.9434,66.9766,42011.0
2021-05-03 15:10:00,80.73,80.73,80.47,80.55,88103.0,66.9683,66.9683,66.7526,66.819,88103.0
2021-05-03 15:20:00,80.56,80.6,80.54,80.6,34443.0,66.8273,66.8605,66.8107,66.8605,34443.0
2021-05-03 15:30:00,80.59,80.59,80.28,80.3,196147.0,66.8522,66.8522,66.595,66.6116,196147.0
2021-05-03 15:40:00,80.3,80.34,80.23,80.26,88559.0,66.6116,66.6448,66.5535,66.5784,88559.0
2021-05-03 15:50:00,80.27,80.39,80.2,80.39,228116.0,66.5867,66.6863,66.5286,66.6863,228116.0
2021-05-04 09:30:00,80.31,80.56,79.89,80.25,107037.0,66.6199,66.8273,66.2715,66.5701,107037.0
2021-05-04 09:40:00,80.28,80.3,80.05,80.12,96868.0,66.595,66.6116,66.4042,66.4623,96868.0
2021-05-04 09:50:00,80.1,80.55,80.02,80.52,84062.0,66.4457,66.819,66.3793,66.7941,84062.0
2021-05-04 10:00:00,80.49,80.55,80.25,80.42,50731.0,66.7692,66.819,66.5701,66.7111,50731.0
2021-05-04 10:10:00,80.41,80.44,79.98,79.99,75432.0,66.7028,66.7277,66.3461,66.3544,75432.0
2021-05-04 10:20:00,79.92,80.04,79.73,79.73,47845.0,66.2964,66.3959,66.1388,66.1388,47845.0
2021-05-04 10:30:00,79.73,79.74,79.5,79.64,70696.0,66.1388,66.1471,65.948,66.0641,70696.0
2021-05-04 10:40:00,79.64,79.64,79.4,79.5,57509.0,66.0641,66.0641,65.865,65.948,57509.0
2021-05-04 10:50:00,79.49,79.73,79.49,79.69,56686.0,65.9397,66.1388,65.9397,66.1056,56686.0
2021-05-04 11:00:00,79.66,79.76,79.47,79.61,40372.0,66.0807,66.1636,65.9231,66.0392,40372.0
2021-05-04 11:10:00,79.61,79.61,79.23,79.29,47004.0,66.0392,66.0392,65.724,65.7738,47004.0
2021-05-04 11:20:00,79.28,79.35,79.18,79.24,35168.0,65.7655,65.8235,65.6825,65.7323,35168.0
2021-05-04 11:30:00,79.22,79.43,79.2,79.37,55933.0,65.7157,65.8899,65.6991,65.8401,55933.0
2021-05-04 11:40:00,79.37,79.42,79.21,79.22,32472.0,65.8401,65.8816,65.7074,65.7157,32472.0
2021-05-04 11:50:00,79.21,79.37,79.21,79.37,57263.0,65.7074,65.8401,65.7074,65.8401,57263.0
2021-05-04 12:00:00,79.36,79.39,79.23,79.26,35137.0,65.8318,65.8567,65.724,65.7489,35137.0
2021-05-04 12:10:00,79.26,79.28,79.19,79.2,53044.0,65.7489,65.7655,65.6908,65.6991,53044.0
2021-05-04 12:20:00,79.21,79.32,79.18,79.26,38835.0,65.7074,65.7987,65.6825,65.7489,38835.0
2021-05-04 12:30:00,79.25,79.32,79.11,79.11,52789.0,65.7406,65.7987,65.6245,65.6245,52789.0
2021-05-04 12:40:00,79.11,79.26,79.11,79.22,67086.0,65.6245,65.7489,65.6245,65.7157,67086.0
2021-05-04 12:50:00,79.22,79.24,79.14,79.16,45388.0,65.7157,65.7323,65.6493,65.6659,45388.0
2021-05-04 13:00:00,79.16,79.2,79.07,79.17,33864.0,65.6659,65.6991,65.5913,65.6742,33864.0
2021-05-04 13:10:00,79.17,79.2,79.04,79.06,40711.0,65.6742,65.6991,65.5664,65.583,40711.0
2021-05-04 13:20:00,79.06,79.2,79.03,79.03,58630.0,65.583,65.6991,65.5581,65.5581,58630.0
2021-05-04 13:30:00,79.04,79.17,79.04,79.05,23524.0,65.5664,65.6742,65.5664,65.5747,23524.0
2021-05-04 13:40:00,79.06,79.16,79.05,79.07,47491.0,65.583,65.6659,65.5747,65.5913,47491.0
2021-05-04 13:50:00,79.07,79.11,79.0,79.11,54444.0,65.5913,65.6245,65.5332,65.6245,54444.0
2021-05-04 14:00:00,79.11,79.28,79.11,79.2,28893.0,65.6245,65.7655,65.6245,65.6991,28893.0
2021-05-04 14:10:00,79.21,79.28,79.15,79.19,45632.0,65.7074,65.7655,65.6576,65.6908,45632.0
2021-05-04 14:20:00,79.19,79.32,79.17,79.31,68735.0,65.6908,65.7987,65.6742,65.7904,68735.0
2021-05-04 14:30:00,79.31,79.42,79.28,79.42,42182.0,65.7904,65.8816,65.7655,65.8816,42182.0
2021-05-04 14:40:00,79.42,79.46,79.39,79.46,63780.0,65.8816,65.9148,65.8567,65.9148,63780.0
2021-05-04 14:50:00,79.45,79.5,79.39,79.42,55180.0,65.9065,65.948,65.8567,65.8816,55180.0
2021-05-04 15:00:00,79.43,79.43,79.3,79.36,52653.0,65.8899,65.8899,65.7821,65.8318,52653.0
2021-05-04 15:10:00,79.37,79.4,79.28,79.34,53352.0,65.8401,65.865,65.7655,65.8152,53352.0
2021-05-04 15:20:00,79.34,79.4,79.32,79.39,73804.0,65.8152,65.865,65.7987,65.8567,73804.0
2021-05-04 15:30:00,79.39,79.48,79.35,79.42,84420.0,65.8567,65.9314,65.8235,65.8816,84420.0
2021-05-04 15:40:00,79.41,79.48,79.3,79.33,113716.0,65.8733,65.9314,65.7821,65.8069,113716.0
2021-05-04 15:50:00,79.33,79.58,79.33,79.4,405589.0,65.8069,66.0143,65.8069,65.865,405589.0
2021-05-05 09:30:00,79.25,79.42,79.05,79.14,86653.0,65.7406,65.8816,65.5747,65.6493,86653.0
2021-05-05 09:40:00,79.14,79.19,78.61,78.77,86933.0,65.6493,65.6908,65.2097,65.3424,86933.0
2021-05-05 09:50:00,78.78,78.78,78.4,78.6,52388.0,65.3507,65.3507,65.0355,65.2014,52388.0
2021-05-05 10:00:00,78.57,78.81,78.45,78.77,65605.0,65.1765,65.3756,65.077,65.3424,65605.0
2021-05-05 10:10:00,78.74,78.81,78.67,78.69,56096.0,65.3175,65.3756,65.2595,65.276,56096.0
2021-05-05 10:20:00,78.68,78.69,78.49,78.51,37281.0,65.2678,65.276,65.1101,65.1267,37281.0
2021-05-05 10:30:00,78.53,78.55,78.13,78.14,63532.0,65.1433,65.1599,64.8115,64.8198,63532.0
2021-05-05 10:40:00,78.14,78.21,78.04,78.06,37044.0,64.8198,64.8779,64.7369,64.7534,37044.0
2021-05-05 10:50:00,78.05,78.05,77.79,77.8,88033.0,64.7451,64.7451,64.5295,64.5378,88033.0
2021-05-05 11:00:00,77.79,77.88,77.54,77.55,49468.0,64.5295,64.6041,64.3221,64.3304,49468.0
2021-05-05 11:10:00,77.55,77.73,77.44,77.66,106160.0,64.3304,64.4797,64.2391,64.4216,106160.0
2021-05-05 11:20:00,77.66,77.8,77.63,77.78,48944.0,64.4216,64.5378,64.3967,64.5212,48944.0
2021-05-05 11:30:00,77.76,77.84,77.64,77.65,70311.0,64.5046,64.5709,64.405,64.4133,70311.0
2021-05-05 11:40:00,77.65,77.73,77.57,77.7,150986.0,64.4133,64.4797,64.347,64.4548,150986.0
2021-05-05 11:50:00,77.71,77.81,77.69,77.75,80041.0,64.4631,64.5461,64.4465,64.4963,80041.0
2021-05-05 12:00:00,77.76,77.76,77.67,77.7,37224.0,64.5046,64.5046,64.4299,64.4548,37224.0
2021-05-05 12:10:00,77.71,77.79,77.68,77.74,41244.0,64.4631,64.5295,64.4382,64.488,41244.0
2021-05-05 12:20:00,77.74,77.78,77.71,77.72,33742.0,64.488,64.5212,64.4631,64.4714,33742.0
2021-05-05 12:30:00,77.73,77.88,77.73,77.87,39807.0,64.4797,64.6041,64.4797,64.5958,39807.0
2021-05-05 12:40:00,77.87,77.92,77.69,77.73,44470.0,64.5958,64.6373,64.4465,64.4797,44470.0
2021-05-05 12:50:00,77.73,77.8,77.71,77.74,26267.0,64.4797,64.5378,64.4631,64.488,26267.0
2021-05-05 13:00:00,77.73,77.77,77.67,77.69,18182.0,64.4797,64.5129,64.4299,64.4465,18182.0
2021-05-05 13:10:00,77.68,77.69,77.61,77.67,198912.0,64.4382,64.4465,64.3802,64.4299,198912.0
2021-05-05 13:20:00,77.66,77.7,77.61,77.68,100117.0,64.4216,64.4548,64.3802,64.4382,100117.0
2021-05-05 13:30:00,77.69,77.81,77.66,77.81,91679.0,64.4465,64.5461,64.4216,64.5461,91679.0
2021-05-05 13:40:00,77.81,77.84,77.77,77.83,49604.0,64.5461,64.5709,64.5129,64.5626,49604.0
2021-05-05 13:50:00,77.82,77.85,77.76,77.78,35626.0,64.5544,64.5792,64.5046,64.5212,35626.0
2021-05-05 14:00:00,77.79,77.79,77.69,77.71,18319.0,64.5295,64.5295,64.4465,64.4631,18319.0
2021-05-05 14:10:00,77.72,77.78,77.68,77.73,29773.0,64.4714,64.5212,64.4382,64.4797,29773.0
2021-05-05 14:20:00,77.74,77.78,77.69,77.7,23498.0,64.488,64.5212,64.4465,64.4548,23498.0
2021-05-05 14:30:00,77.71,77.83,77.71,77.77,49317.0,64.4631,64.5626,64.4631,64.5129,49317.0
2021-05-05 14:40:00,77.77,77.83,77.74,77.81,39369.0,64.5129,64.5626,64.488,64.5461,39369.0
2021-05-05 14:50:00,77.8,77.84,77.74,77.76,21488.0,64.5378,64.5709,64.488,64.5046,21488.0
2021-05-05 15:00:00,77.75,77.92,77.72,77.9,44157.0,64.4963,64.6373,64.4714,64.6207,44157.0
2021-05-05 15:10:00,77.91,77.91,77.84,77.88,35969.0,64.629,64.629,64.5709,64.6041,35969.0
2021-05-05 15:20:00,77.87,77.97,77.83,77.97,55392.0,64.5958,64.6788,64.5626,64.6788,55392.0
2021-05-05 15:30:00,77.96,78.01,77.89,77.92,55671.0,64.6705,64.712,64.6124,64.6373,55671.0
2021-05-05 15:40:00,77.92,78.08,77.89,78.03,101421.0,64.6373,64.77,64.6124,64.7286,101421.0
2021-05-05 15:50:00,78.04,78.15,77.93,77.96,346189.0,64.7369,64.8281,64.6456,64.6705,346189.0
2021-05-06 09:30:00,78.22,78.52,77.81,78.07,98217.0,64.8862,65.135,64.5461,64.7617,98217.0
2021-05-06 09:40:00,78.05,78.18,77.87,77.98,85513.0,64.7451,64.853,64.5958,64.6871,85513.0
2021-05-06 09:50:00,77.99,78.1,77.88,78.1,44726.0,64.6954,64.7866,64.6041,64.7866,44726.0
2021-05-06 10:00:00,78.09,78.1,77.9,77.9,114172.0,64.7783,64.7866,64.6207,64.6207,114172.0
2021-05-06 10:10:00,77.89,78.09,77.83,78.08,65588.0,64.6124,64.7783,64.5626,64.77,65588.0
2021-05-06 10:20:00,78.08,78.09,77.9,77.9,48068.0,64.77,64.7783,64.6207,64.6207,48068.0
2021-05-06 10:30:00,77.89,77.99,77.82,77.82,53176.0,64.6124,64.6954,64.5544,64.5544,53176.0
2021-05-06 10:40:00,77.8,77.81,77.58,77.64,48072.0,64.5378,64.5461,64.3553,64.405,48072.0
2021-05-06 10:50:00,77.64,77.75,77.59,77.71,57477.0,64.405,64.4963,64.3636,64.4631,57477.0
2021-05-06 11:00:00,77.71,77.91,77.68,77.86,55487.0,64.4631,64.629,64.4382,64.5875,55487.0
2021-05-06 11:10:00,77.86,78.06,77.81,78.0,50167.0,64.5875,64.7534,64.5461,64.7037,50167.0
2021-05-06 11:20:00,77.98,78.01,77.88,77.96,40950.0,64.6871,64.712,64.6041,64.6705,40950.0
2021-05-06 11:30:00,77.97,78.11,77.94,78.09,37738.0,64.6788,64.7949,64.6539,64.7783,37738.0
2021-05-06 11:40:00,78.09,78.29,78.08,78.25,42380.0,64.7783,64.9442,64.77,64.9111,42380.0
2021-05-06 11:50:00,78.25,78.29,78.04,78.09,66072.0,64.9111,64.9442,64.7369,64.7783,66072.0
2021-05-06 12:00:00,78.08,78.25,78.08,78.15,54224.0,64.77,64.9111,64.77,64.8281,54224.0
2021-05-06 12:10:00,78.14,78.14,78.06,78.06,41761.0,64.8198,64.8198,64.7534,64.7534,41761.0
2021-05-06 12:20:00,78.06,78.08,78.0,78.08,31272.0,64.7534,64.77,64.7037,64.77,31272.0
2021-05-06 12:30:00,78.08,78.08,77.91,77.95,33372.0,64.77,64.77,64.629,64.6622,33372.0
2021-05-06 12:40:00,77.95,78.11,77.94,78.06,34954.0,64.6622,64.7949,64.6539,64.7534,34954.0
2021-05-06 12:50:00,78.06,78.1,78.0,78.0,34271.0,64.7534,64.7866,64.7037,64.7037,34271.0
2021-05-06 13:00:00,78.0,78.04,77.97,78.02,25708.0,64.7037,64.7369,64.6788,64.7203,25708.0
2021-05-06 13:10:00,78.04,78.12,78.02,78.09,32722.0,64.7369,64.8032,64.7203,64.7783,32722.0
2021-05-06 13:20:00,78.09,78.19,78.06,78.18,31846.0,64.7783,64.8613,64.7534,64.853,31846.0
2021-05-06 13:30:00,78.19,78.28,78.18,78.22,28748.0,64.8613,64.9359,64.853,64.8862,28748.0
2021-05-06 13:40:00,78.24,78.43,78.24,78.36,25906.0,64.9028,65.0604,64.9028,65.0023,25906.0
2021-05-06 13:50:00,78.35,78.44,78.31,78.44,32116.0,64.994,65.0687,64.9608,65.0687,32116.0
2021-05-06 14:00:00,78.43,78.45,78.35,78.38,26832.0,65.0604,65.077,64.994,65.0189,26832.0
2021-05-06 14:10:00,78.38,78.54,78.37,78.5,38677.0,65.0189,65.1516,65.0106,65.1184,38677.0
2021-05-06 14:20:00,78.5,78.59,78.49,78.54,32613.0,65.1184,65.1931,65.1101,65.1516,32613.0
2021-05-06 14:30:00,78.54,78.61,78.52,78.53,32894.0,65.1516,65.2097,65.135,65.1433,32894.0
2021-05-06 14:40:00,78.52,78.53,78.4,78.44,42192.0,65.135,65.1433,65.0355,65.0687,42192.0
2021-05-06 14:50:00,78.44,78.54,78.42,78.45,42678.0,65.0687,65.1516,65.0521,65.077,42678.0
2021-05-06 15:00:00,78.46,78.52,78.3,78.31,44867.0,65.0853,65.135,64.9525,64.9608,44867.0
2021-05-06 15:10:00,78.32,78.35,78.19,78.2,41428.0,64.9691,64.994,64.8613,64.8696,41428.0
2021-05-06 15:20:00,78.2,78.35,78.14,78.32,121696.0,64.8696,64.994,64.8198,64.9691,121696.0
2021-05-06 15:30:00,78.32,78.56,78.31,78.56,104273.0,64.9691,65.1682,64.9608,65.1682,104273.0
2021-05-06 15:40:00,78.55,78.64,78.42,78.45,114153.0,65.1599,65.2346,65.0521,65.077,114153.0
2021-05-06 15:50:00,78.45,78.61,78.39,78.48,341572.0,65.077,65.2097,65.0272,65.1018,341572.0
2021-05-07 09:30:00,78.49,78.77,78.04,78.45,133360.0,65.1101,65.3424,64.7369,65.077,133360.0
2021-05-07 09:40:00,78.47,78.69,78.43,78.63,40990.0,65.0935,65.276,65.0604,65.2263,40990.0
2021-05-07 09:50:00,78.63,78.94,78.63,78.88,31494.0,65.2263,65.4834,65.2263,65.4337,31494.0
2021-05-07 10:00:00,78.87,79.15,78.85,79.12,54973.0,65.4254,65.6576,65.4088,65.6327,54973.0
2021-05-07 10:10:00,79.1,79.22,78.99,79.02,35548.0,65.6162,65.7157,65.5249,65.5498,35548.0
2021-05-07 10:20:00,79.01,79.06,78.94,78.99,31294.0,65.5415,65.583,65.4834,65.5249,31294.0
2021-05-07 10:30:00,79.0,79.07,78.9,78.9,24318.0,65.5332,65.5913,65.4502,65.4502,24318.0
2021-05-07 10:40:00,78.89,78.91,78.77,78.89,29345.0,65.442,65.4585,65.3424,65.442,29345.0
2021-05-07 10:50:00,78.87,78.96,78.86,78.89,19503.0,65.4254,65.5,65.4171,65.442,19503.0
2021-05-07 11:00:00,78.89,78.91,78.79,78.87,41604.0,65.442,65.4585,65.359,65.4254,41604.0
2021-05-07 11:10:00,78.9,79.05,78.9,78.91,23744.0,65.4502,65.5747,65.4502,65.4585,23744.0
2021-05-07 11:20:00,78.91,78.95,78.89,78.93,26542.0,65.4585,65.4917,65.442,65.4751,26542.0
2021-05-07 11:30:00,78.93,79.04,78.92,79.02,40948.0,65.4751,65.5664,65.4668,65.5498,40948.0
2021-05-07 11:40:00,79.02,79.1,78.93,78.95,42492.0,65.5498,65.6162,65.4751,65.4917,42492.0
2021-05-07 11:50:00,78.96,79.02,78.9,79.01,22791.0,65.5,65.5498,65.4502,65.5415,22791.0
2021-05-07 12:00:00,79.01,79.03,78.9,78.98,28897.0,65.5415,65.5581,65.4502,65.5166,28897.0
2021-05-07 12:10:00,78.97,78.97,78.84,78.84,18096.0,65.5083,65.5083,65.4005,65.4005,18096.0
2021-05-07 12:20:00,78.84,78.85,78.73,78.76,19234.0,65.4005,65.4088,65.3092,65.3341,19234.0
2021-05-07 12:30:00,78.76,78.78,78.68,78.73,49971.0,65.3341,65.3507,65.2678,65.3092,49971.0
2021-05-07 12:40:00,78.73,78.8,78.71,78.75,104901.0,65.3092,65.3673,65.2926,65.3258,104901.0
2021-05-07 12:50:00,78.74,78.79,78.73,78.76,29521.0,65.3175,65.359,65.3092,65.3341,29521.0
2021-05-07 13:00:00,78.76,78.83,78.75,78.78,21480.0,65.3341,65.3922,65.3258,65.3507,21480.0
2021-05-07 13:10:00,78.78,78.79,78.72,78.74,17217.0,65.3507,65.359,65.3009,65.3175,17217.0
2021-05-07 13:20:00,78.74,78.76,78.63,78.66,15304.0,65.3175,65.3341,65.2263,65.2512,15304.0
2021-05-07 13:30:00,78.68,78.7,78.65,78.68,15427.0,65.2678,65.2843,65.2429,65.2678,15427.0
2021-05-07 13:40:00,78.68,78.72,78.66,78.72,19112.0,65.2678,65.3009,65.2512,65.3009,19112.0
2021-05-07 13:50:00,78.72,78.84,78.71,78.82,23398.0,65.3009,65.4005,65.2926,65.3839,23398.0
2021-05-07 14:00:00,78.83,78.93,78.82,78.84,28801.0,65.3922,65.4751,65.3839,65.4005,28801.0
2021-05-07 14:10:00,78.84,78.9,78.83,78.89,22243.0,65.4005,65.4502,65.3922,65.442,22243.0
2021-05-07 14:20:00,78.9,79.0,78.88,79.0,40982.0,65.4502,65.5332,65.4337,65.5332,40982.0
2021-05-07 14:30:00,79.0,79.01,78.86,78.89,42167.0,65.5332,65.5415,65.4171,65.442,42167.0
2021-05-07 14:40:00,78.89,78.92,78.86,78.89,27139.0,65.442,65.4668,65.4171,65.442,27139.0
2021-05-07 14:50:00,78.89,78.89,78.76,78.77,24692.0,65.442,65.442,65.3341,65.3424,24692.0
2021-05-07 15:00:00,78.74,78.77,78.62,78.63,38903.0,65.3175,65.3424,65.218,65.2263,38903.0
2021-05-07 15:10:00,78.62,78.66,78.57,78.61,52921.0,65.218,65.2512,65.1765,65.2097,52921.0
2021-05-07 15:20:00,78.61,78.64,78.53,78.53,40399.0,65.2097,65.2346,65.1433,65.1433,40399.0
2021-05-07 15:30:00,78.53,78.67,78.53,78.62,61282.0,65.1433,65.2595,65.1433,65.218,61282.0
2021-05-07 15:40:00,78.63,78.65,78.48,78.54,66790.0,65.2263,65.2429,65.1018,65.1516,66790.0
2021-05-07 15:50:00,78.55,78.57,78.41,78.45,226988.0,65.1599,65.1765,65.0438,65.077,226988.0
2021-05-10 09:30:00,78.71,79.19,78.31,79.19,67249.0,65.2926,65.6908,64.9608,65.6908,67249.0
2021-05-10 09:40:00,79.18,79.42,79.15,79.2,83094.0,65.6825,65.8816,65.6576,65.6991,83094.0
2021-05-10 09:50:00,79.22,79.44,79.19,79.31,60067.0,65.7157,65.8982,65.6908,65.7904,60067.0
2021-05-10 10:00:00,79.31,79.34,79.2,79.33,67017.0,65.7904,65.8152,65.6991,65.8069,67017.0
2021-05-10 10:10:00,79.33,79.36,79.05,79.07,89270.0,65.8069,65.8318,65.5747,65.5913,89270.0
2021-05-10 10:20:00,79.06,79.35,79.03,79.34,41625.0,65.583,65.8235,65.5581,65.8152,41625.0
2021-05-10 10:30:00,79.33,79.48,79.31,79.45,60503.0,65.8069,65.9314,65.7904,65.9065,60503.0
2021-05-10 10:40:00,79.44,79.74,79.43,79.68,53440.0,65.8982,66.1471,65.8899,66.0973,53440.0
2021-05-10 10:50:00,79.67,79.67,79.44,79.58,63985.0,66.089,66.089,65.8982,66.0143,63985.0
2021-05-10 11:00:00,79.57,79.63,79.52,79.58,61315.0,66.006,66.0558,65.9646,66.0143,61315.0
2021-05-10 11:10:00,79.59,79.76,79.56,79.72,46629.0,66.0226,66.1636,65.9977,66.1305,46629.0
2021-05-10 11:20:00,79.73,79.75,79.61,79.67,46395.0,66.1388,66.1554,66.0392,66.089,46395.0
2021-05-10 11:30:00,79.68,79.74,79.62,79.68,42203.0,66.0973,66.1471,66.0475,66.0973,42203.0
2021-05-10 11:40:00,79.67,79.68,79.58,79.62,41778.0,66.089,66.0973,66.0143,66.0475,41778.0
2021-05-10 11:50:00,79.64,79.64,79.48,79.48,45949.0,66.0641,66.0641,65.9314,65.9314,45949.0
2021-05-10 12:00:00,79.47,79.47,79.34,79.37,28289.0,65.9231,65.9231,65.8152,65.8401,28289.0
2021-05-10 12:10:00,79.38,79.38,79.28,79.29,46393.0,65.8484,65.8484,65.7655,65.7738,46393.0
2021-05-10 12:20:00,79.28,79.34,79.24,79.29,38337.0,65.7655,65.8152,65.7323,65.7738,38337.0
2021-05-10 12:30:00,79.29,79.34,79.25,79.28,32045.0,65.7738,65.8152,65.7406,65.7655,32045.0
2021-05-10 12:40:00,79.27,79.29,79.14,79.14,26647.0,65.7572,65.7738,65.6493,65.6493,26647.0
2021-05-10 12:50:00,79.14,79.21,79.12,79.13,36836.0,65.6493,65.7074,65.6327,65.641,36836.0
2021-05-10 13:00:00,79.14,79.76,79.12,79.69,98719.0,65.6493,66.1636,65.6327,66.1056,98719.0
2021-05-10 13:10:00,79.67,79.96,79.62,79.63,122259.0,66.089,66.3296,66.0475,66.0558,122259.0
2021-05-10 13:20:00,79.63,79.73,79.54,79.66,85368.0,66.0558,66.1388,65.9812,66.0807,85368.0
2021-05-10 13:30:00,79.65,79.65,79.5,79.58,42628.0,66.0724,66.0724,65.948,66.0143,42628.0
2021-05-10 13:40:00,79.58,79.69,79.58,79.64,46557.0,66.0143,66.1056,66.0143,66.0641,46557.0
2021-05-10 13:50:00,79.63,79.73,79.58,79.62,40867.0,66.0558,66.1388,66.0143,66.0475,40867.0
2021-05-10 14:00:00,79.61,79.7,79.55,79.63,53504.0,66.0392,66.1139,65.9894,66.0558,53504.0
2021-05-10 14:10:00,79.63,79.63,79.43,79.45,55875.0,66.0558,66.0558,65.8899,65.9065,55875.0
2021-05-10 14:20:00,79.45,79.55,79.43,79.49,43332.0,65.9065,65.9894,65.8899,65.9397,43332.0
2021-05-10 14:30:00,79.49,79.53,79.45,79.47,41270.0,65.9397,65.9729,65.9065,65.9231,41270.0
2021-05-10 14:40:00,79.47,79.55,79.45,79.49,58734.0,65.9231,65.9894,65.9065,65.9397,58734.0
2021-05-10 14:50:00,79.5,79.71,79.43,79.69,60499.0,65.948,66.1222,65.8899,66.1056,60499.0
2021-05-10 15:00:00,79.71,79.77,79.49,79.51,43376.0,66.1222,66.1719,65.9397,65.9563,43376.0
2021-05-10 15:10:00,79.51,79.6,79.48,79.6,67030.0,65.9563,66.0309,65.9314,66.0309,67030.0
2021-05-10 15:20:00,79.59,79.72,79.59,79.7,73288.0,66.0226,66.1305,66.0226,66.1139,73288.0
2021-05-10 15:30:00,79.7,79.74,79.65,79.7,107172.0,66.1139,66.1471,66.0724,66.1139,107172.0
2021-05-10 15:40:00,79.7,79.78,79.58,79.61,108998.0,66.1139,66.1802,66.0143,66.0392,108998.0
2021-05-10 15:50:00,79.61,79.61,79.44,79.51,360298.0,66.0392,66.0392,65.8982,65.9563,360298.0
2021-05-11 09:30:00,79.84,80.16,79.44,79.79,191714.0,66.23,66.4955,65.8982,66.1885,191714.0
2021-05-11 09:40:00,79.77,79.97,79.39,79.5,163318.0,66.1719,66.3379,65.8567,65.948,163318.0
2021-05-11 09:50:00,79.5,79.5,78.78,78.81,126743.0,65.948,65.948,65.3507,65.3756,126743.0
2021-05-11 10:00:00,78.8,79.2,78.78,79.2,138259.0,65.3673,65.6991,65.3507,65.6991,138259.0
2021-05-11 10:10:00,79.2,79.51,79.17,79.45,97962.0,65.6991,65.9563,65.6742,65.9065,97962.0
2021-05-11 10:20:00,79.44,79.49,79.27,79.39,87342.0,65.8982,65.9397,65.7572,65.8567,87342.0
2021-05-11 10:30:00,79.39,79.4,79.12,79.12,45963.0,65.8567,65.865,65.6327,65.6327,45963.0
2021-05-11 10:40:00,79.1,79.18,78.9,78.97,65313.0,65.6162,65.6825,65.4502,65.5083,65313.0
2021-05-11 10:50:00,78.95,78.98,78.86,78.93,58294.0,65.4917,65.5166,65.4171,65.4751,58294.0
2021-05-11 11:00:00,78.93,79.03,78.85,78.97,59694.0,65.4751,65.5581,65.4088,65.5083,59694.0
2021-05-11 11:10:00,78.97,78.97,78.59,78.74,57377.0,65.5083,65.5083,65.1931,65.3175,57377.0
2021-05-11 11:20:00,78.75,78.94,78.65,78.94,38291.0,65.3258,65.4834,65.2429,65.4834,38291.0
2021-05-11 11:30:00,78.93,79.18,78.9,78.99,61275.0,65.4751,65.6825,65.4502,65.5249,61275.0
2021-05-11 11:40:00,78.97,78.99,78.8,78.95,53780.0,65.5083,65.5249,65.3673,65.4917,53780.0
2021-05-11 11:50:00,78.96,79.06,78.9,78.97,50404.0,65.5,65.583,65.4502,65.5083,50404.0
2021-05-11 12:00:00,78.97,78.99,78.85,78.9,42396.0,65.5083,65.5249,65.4088,65.4502,42396.0
2021-05-11 12:10:00,78.9,78.93,78.77,78.84,38536.0,65.4502,65.4751,65.3424,65.4005,38536.0
2021-05-11 12:20:00,78.84,78.86,78.69,78.77,30697.0,65.4005,65.4171,65.276,65.3424,30697.0
2021-05-11 12:30:00,78.77,78.77,78.66,78.73,34472.0,65.3424,65.3424,65.2512,65.3092,34472.0
2021-05-11 12:40:00,78.73,78.73,78.59,78.64,34849.0,65.3092,65.3092,65.1931,65.2346,34849.0
2021-05-11 12:50:00,78.65,78.71,78.61,78.65,20344.0,65.2429,65.2926,65.2097,65.2429,20344.0
2021-05-11 13:00:00,78.67,78.67,78.55,78.58,28661.0,65.2595,65.2595,65.1599,65.1848,28661.0
2021-05-11 13:10:00,78.58,78.67,78.54,78.59,37435.0,65.1848,65.2595,65.1516,65.1931,37435.0
2021-05-11 13:20:00,78.6,78.65,78.53,78.6,40307.0,65.2014,65.2429,65.1433,65.2014,40307.0
2021-05-11 13:30:00,78.61,78.67,78.59,78.66,45896.0,65.2097,65.2595,65.1931,65.2512,45896.0
2021-05-11 13:40:00,78.65,78.73,78.63,78.72,33673.0,65.2429,65.3092,65.2263,65.3009,33673.0
2021-05-11 13:50:00,78.72,78.99,78.68,78.96,228362.0,65.3009,65.5249,65.2678,65.5,228362.0
2021-05-11 14:00:00,78.96,78.96,78.82,78.83,60674.0,65.5,65.5,65.3839,65.3922,60674.0
2021-05-11 14:10:00,78.83,78.83,78.66,78.68,45234.0,65.3922,65.3922,65.2512,65.2678,45234.0
2021-05-11 14:20:00,78.68,78.75,78.65,78.71,30356.0,65.2678,65.3258,65.2429,65.2926,30356.0
2021-05-11 14:30:00,78.69,78.71,78.59,78.62,51055.0,65.276,65.2926,65.1931,65.218,51055.0
2021-05-11 14:40:00,78.62,78.62,78.49,78.55,32256.0,65.218,65.218,65.1101,65.1599,32256.0
2021-05-11 14:50:00,78.55,78.55,78.45,78.53,44015.0,65.1599,65.1599,65.077,65.1433,44015.0
2021-05-11 15:00:00,78.53,78.53,78.43,78.51,30165.0,65.1433,65.1433,65.0604,65.1267,30165.0
2021-05-11 15:10:00,78.52,78.56,78.43,78.55,35325.0,65.135,65.1682,65.0604,65.1599,35325.0
2021-05-11 15:20:00,78.56,78.61,78.44,78.46,40510.0,65.1682,65.2097,65.0687,65.0853,40510.0
2021-05-11 15:30:00,78.45,78.46,78.3,78.37,80468.0,65.077,65.0853,64.9525,65.0106,80468.0
2021-05-11 15:40:00,78.38,78.57,78.36,78.57,150826.0,65.0189,65.1765,65.0023,65.1765,150826.0
2021-05-11 15:50:00,78.59,78.7,78.46,78.63,552034.0,65.1931,65.2843,65.0853,65.2263,552034.0
2021-05-12 09:30:00,78.61,78.64,77.94,78.49,134187.0,65.2097,65.2346,64.6539,65.1101,134187.0
2021-05-12 09:40:00,78.53,78.63,77.99,78.0,93974.0,65.1433,65.2263,64.6954,64.7037,93974.0
2021-05-12 09:50:00,77.99,78.13,77.93,78.0,82652.0,64.6954,64.8115,64.6456,64.7037,82652.0
2021-05-12 10:00:00,78.01,78.07,77.79,77.86,78364.0,64.712,64.7617,64.5295,64.5875,78364.0
2021-05-12 10:10:00,77.86,78.33,77.82,78.32,62879.0,64.5875,64.9774,64.5544,64.9691,62879.0
2021-05-12 10:20:00,78.33,78.36,78.23,78.28,70065.0,64.9774,65.0023,64.8945,64.9359,70065.0
2021-05-12 10:30:00,78.29,78.31,78.04,78.12,37153.0,64.9442,64.9608,64.7369,64.8032,37153.0
2021-05-12 10:40:00,78.09,78.13,77.9,78.06,78670.0,64.7783,64.8115,64.6207,64.7534,78670.0
2021-05-12 10:50:00,78.05,78.1,77.91,78.06,34840.0,64.7451,64.7866,64.629,64.7534,34840.0
2021-05-12 11:00:00,78.06,78.16,78.06,78.13,48173.0,64.7534,64.8364,64.7534,64.8115,48173.0
2021-05-12 11:10:00,78.12,78.14,77.8,77.87,119780.0,64.8032,64.8198,64.5378,64.5958,119780.0
2021-05-12 11:20:00,77.88,78.1,77.82,78.09,30643.0,64.6041,64.7866,64.5544,64.7783,30643.0
2021-05-12 11:30:00,78.09,78.14,77.99,78.14,27235.0,64.7783,64.8198,64.6954,64.8198,27235.0
2021-05-12 11:40:00,78.13,78.29,78.1,78.15,23480.0,64.8115,64.9442,64.7866,64.8281,23480.0
2021-05-12 11:50:00,78.16,78.22,78.05,78.1,39320.0,64.8364,64.8862,64.7451,64.7866,39320.0
2021-05-12 12:00:00,78.11,78.17,78.09,78.1,20149.0,64.7949,64.8447,64.7783,64.7866,20149.0
2021-05-12 12:10:00,78.1,78.11,77.99,78.05,21465.0,64.7866,64.7949,64.6954,64.7451,21465.0
2021-05-12 12:20:00,78.05,78.09,77.99,77.99,26798.0,64.7451,64.7783,64.6954,64.6954,26798.0
2021-05-12 12:30:00,77.98,77.98,77.88,77.91,28562.0,64.6871,64.6871,64.6041,64.629,28562.0
2021-05-12 12:40:00,77.91,77.94,77.78,77.78,29502.0,64.629,64.6539,64.5212,64.5212,29502.0
2021-05-12 12:50:00,77.78,77.88,77.77,77.83,24003.0,64.5212,64.6041,64.5129,64.5626,24003.0
2021-05-12 13:00:00,77.82,77.84,77.64,77.65,36010.0,64.5544,64.5709,64.405,64.4133,36010.0
2021-05-12 13:10:00,77.66,77.7,77.62,77.67,21766.0,64.4216,64.4548,64.3884,64.4299,21766.0
2021-05-12 13:20:00,77.67,77.67,77.52,77.59,38316.0,64.4299,64.4299,64.3055,64.3636,38316.0
2021-05-12 13:30:00,77.6,77.65,77.57,77.61,21765.0,64.3719,64.4133,64.347,64.3802,21765.0
2021-05-12 13:40:00,77.6,77.63,77.55,77.58,23874.0,64.3719,64.3967,64.3304,64.3553,23874.0
2021-05-12 13:50:00,77.57,77.57,77.48,77.54,34506.0,64.347,64.347,64.2723,64.3221,34506.0
2021-05-12 14:00:00,77.52,77.58,77.45,77.45,24042.0,64.3055,64.3553,64.2474,64.2474,24042.0
2021-05-12 14:10:00,77.46,77.49,77.37,77.42,32654.0,64.2557,64.2806,64.1811,64.2225,32654.0
2021-05-12 14:20:00,77.42,77.48,77.3,77.32,35391.0,64.2225,64.2723,64.123,64.1396,35391.0
2021-05-12 14:30:00,77.31,77.55,77.27,77.54,58368.0,64.1313,64.3304,64.0981,64.3221,58368.0
2021-05-12 14:40:00,77.52,77.66,77.5,77.65,36898.0,64.3055,64.4216,64.2889,64.4133,36898.0
2021-05-12 14:50:00,77.66,77.75,77.59,77.75,42437.0,64.4216,64.4963,64.3636,64.4963,42437.0
2021-05-12 15:00:00,77.74,77.76,77.67,77.73,41241.0,64.488,64.5046,64.4299,64.4797,41241.0
2021-05-12 15:10:00,77.73,77.73,77.51,77.58,63425.0,64.4797,64.4797,64.2972,64.3553,63425.0
2021-05-12 15:20:00,77.58,77.6,77.28,77.31,53568.0,64.3553,64.3719,64.1064,64.1313,53568.0
2021-05-12 15:30:00,77.31,77.37,77.19,77.21,76474.0,64.1313,64.1811,64.0317,64.0483,76474.0
2021-05-12 15:40:00,77.22,77.42,77.21,77.42,103676.0,64.0566,64.2225,64.0483,64.2225,103676.0
2021-05-12 15:50:00,77.41,77.41,77.09,77.15,358014.0,64.2142,64.2142,63.9488,63.9986,358014.0
2021-05-13 09:30:00,77.15,77.28,76.82,77.21,144973.0,63.9986,64.1064,63.7248,64.0483,144973.0
2021-05-13 09:40:00,77.24,77.37,77.06,77.27,61977.0,64.0732,64.1811,63.9239,64.0981,61977.0
2021-05-13 09:50:00,77.28,77.49,77.16,77.25,57130.0,64.1064,64.2806,64.0069,64.0815,57130.0
2021-05-13 10:00:00,77.27,77.52,77.26,77.44,61037.0,64.0981,64.3055,64.0898,64.2391,61037.0
2021-05-13 10:10:00,77.47,77.88,77.47,77.86,44352.0,64.264,64.6041,64.264,64.5875,44352.0
2021-05-13 10:20:00,77.84,78.0,77.8,78.0,46808.0,64.5709,64.7037,64.5378,64.7037,46808.0
2021-05-13 10:30:00,78.0,78.04,77.88,77.89,27252.0,64.7037,64.7369,64.6041,64.6124,27252.0
2021-05-13 10:40:00,77.89,78.1,77.86,78.02,46842.0,64.6124,64.7866,64.5875,64.7203,46842.0
2021-05-13 10:50:00,78.05,78.17,77.94,78.12,43570.0,64.7451,64.8447,64.6539,64.8032,43570.0
2021-05-13 11:00:00,78.12,78.21,78.06,78.15,41509.0,64.8032,64.8779,64.7534,64.8281,41509.0
2021-05-13 11:10:00,78.16,78.3,78.16,78.18,22992.0,64.8364,64.9525,64.8364,64.853,22992.0
2021-05-13 11:20:00,78.14,78.37,78.12,78.32,44797.0,64.8198,65.0106,64.8032,64.9691,44797.0
2021-05-13 11:30:00,78.32,78.38,78.23,78.38,26525.0,64.9691,65.0189,64.8945,65.0189,26525.0
2021-05-13 11:40:00,78.37,78.49,78.3,78.48,31400.0,65.0106,65.1101,64.9525,65.1018,31400.0
2021-05-13 11:50:00,78.49,78.58,78.48,78.56,31982.0,65.1101,65.1848,65.1018,65.1682,31982.0
2021-05-13 12:00:00,78.57,78.69,78.51,78.63,37270.0,65.1765,65.276,65.1267,65.2263,37270.0
2021-05-13 12:10:00,78.64,78.66,78.47,78.51,35644.0,65.2346,65.2512,65.0935,65.1267,35644.0
2021-05-13 12:20:00,78.51,78.68,78.46,78.54,48586.0,65.1267,65.2678,65.0853,65.1516,48586.0
2021-05-13 12:30:00,78.54,78.61,78.48,78.61,29599.0,65.1516,65.2097,65.1018,65.2097,29599.0
2021-05-13 12:40:00,78.61,78.8,78.59,78.79,28940.0,65.2097,65.3673,65.1931,65.359,28940.0
2021-05-13 12:50:00,78.81,78.84,78.66,78.75,34664.0,65.3756,65.4005,65.2512,65.3258,34664.0
2021-05-13 13:00:00,78.75,78.76,78.62,78.69,27083.0,65.3258,65.3341,65.218,65.276,27083.0
2021-05-13 13:10:00,78.67,78.79,78.64,78.65,32108.0,65.2595,65.359,65.2346,65.2429,32108.0
2021-05-13 13:20:00,78.67,78.69,78.58,78.68,39437.0,65.2595,65.276,65.1848,65.2678,39437.0
2021-05-13 13:30:00,78.67,78.67,78.55,78.59,29807.0,65.2595,65.2595,65.1599,65.1931,29807.0
2021-05-13 13:40:00,78.59,78.67,78.55,78.63,39937.0,65.1931,65.2595,65.1599,65.2263,39937.0
2021-05-13 13:50:00,78.64,78.65,78.5,78.56,25270.0,65.2346,65.2429,65.1184,65.1682,25270.0
2021-05-13 14:00:00,78.55,78.68,78.54,78.68,37259.0,65.1599,65.2678,65.1516,65.2678,37259.0
2021-05-13 14:10:00,78.68,78.84,78.68,78.84,22212.0,65.2678,65.4005,65.2678,65.4005,22212.0
2021-05-13 14:20:00,78.84,78.99,78.8,78.97,38487.0,65.4005,65.5249,65.3673,65.5083,38487.0
2021-05-13 14:30:00,78.95,79.0,78.75,78.77,43527.0,65.4917,65.5332,65.3258,65.3424,43527.0
2021-05-13 14:40:00,78.77,78.8,78.68,78.73,27726.0,65.3424,65.3673,65.2678,65.3092,27726.0
2021-05-13 14:50:00,78.73,78.87,78.7,78.85,25451.0,65.3092,65.4254,65.2843,65.4088,25451.0
2021-05-13 15:00:00,78.84,78.88,78.77,78.81,34688.0,65.4005,65.4337,65.3424,65.3756,34688.0
2021-05-13 15:10:00,78.82,78.89,78.74,78.86,48049.0,65.3839,65.442,65.3175,65.4171,48049.0
2021-05-13 15:20:00,78.86,78.87,78.76,78.84,41550.0,65.4171,65.4254,65.3341,65.4005,41550.0
2021-05-13 15:30:00,78.83,78.84,78.71,78.73,51902.0,65.3922,65.4005,65.2926,65.3092,51902.0
2021-05-13 15:40:00,78.72,78.76,78.63,78.67,78258.0,65.3009,65.3341,65.2263,65.2595,78258.0
2021-05-13 15:50:00,78.67,78.7,78.36,78.37,288986.0,65.2595,65.2843,65.0023,65.0106,288986.0
2021-05-14 09:30:00,78.65,78.88,78.45,78.71,113974.0,65.2429,65.4337,65.077,65.2926,113974.0
2021-05-14 09:40:00,78.69,79.14,78.68,79.08,68981.0,65.276,65.6493,65.2678,65.5996,68981.0
2021-05-14 09:50:00,79.09,79.14,78.69,78.79,67684.0,65.6079,65.6493,65.276,65.359,67684.0
2021-05-14 10:00:00,78.77,78.78,78.58,78.61,49549.0,65.3424,65.3507,65.1848,65.2097,49549.0
2021-05-14 10:10:00,78.61,78.85,78.57,78.84,52350.0,65.2097,65.4088,65.1765,65.4005,52350.0
2021-05-14 10:20:00,78.81,78.97,78.65,78.68,37285.0,65.3756,65.5083,65.2429,65.2678,37285.0
2021-05-14 10:30:00,78.69,78.7,78.46,78.46,46592.0,65.276,65.2843,65.0853,65.0853,46592.0
2021-05-14 10:40:00,78.46,78.52,78.39,78.5,42249.0,65.0853,65.135,65.0272,65.1184,42249.0
2021-05-14 10:50:00,78.5,78.72,78.47,78.63,38846.0,65.1184,65.3009,65.0935,65.2263,38846.0
2021-05-14 11:00:00,78.62,78.74,78.6,78.73,50659.0,65.218,65.3175,65.2014,65.3092,50659.0
2021-05-14 11:10:00,78.74,78.79,78.65,78.66,33651.0,65.3175,65.359,65.2429,65.2512,33651.0
2021-05-14 11:20:00,78.67,78.76,78.64,78.66,34611.0,65.2595,65.3341,65.2346,65.2512,34611.0
2021-05-14 11:30:00,78.67,78.71,78.59,78.68,35518.0,65.2595,65.2926,65.1931,65.2678,35518.0
2021-05-14 11:40:00,78.68,78.75,78.56,78.56,25097.0,65.2678,65.3258,65.1682,65.1682,25097.0
2021-05-14 11:50:00,78.56,78.56,78.46,78.51,68924.0,65.1682,65.1682,65.0853,65.1267,68924.0
2021-05-14 12:00:00,78.52,78.52,78.42,78.43,36819.0,65.135,65.135,65.0521,65.0604,36819.0
2021-05-14 12:10:00,78.43,78.58,78.41,78.53,56112.0,65.0604,65.1848,65.0438,65.1433,56112.0
2021-05-14 12:20:00,78.52,78.58,78.47,78.56,38479.0,65.135,65.1848,65.0935,65.1682,38479.0
2021-05-14 12:30:00,78.56,78.6,78.54,78.57,46367.0,65.1682,65.2014,65.1516,65.1765,46367.0
2021-05-14 12:40:00,78.56,78.58,78.52,78.56,56234.0,65.1682,65.1848,65.135,65.1682,56234.0
2021-05-14 12:50:00,78.56,78.64,78.52,78.54,38744.0,65.1682,65.2346,65.135,65.1516,38744.0
2021-05-14 13:00:00,78.53,78.69,78.53,78.66,54329.0,65.1433,65.276,65.1433,65.2512,54329.0
2021-05-14 13:10:00,78.66,78.68,78.57,78.62,43775.0,65.2512,65.2678,65.1765,65.218,43775.0
2021-05-14 13:20:00,78.62,78.62,78.52,78.53,41586.0,65.218,65.218,65.135,65.1433,41586.0
2021-05-14 13:30:00,78.54,78.64,78.53,78.62,28575.0,65.1516,65.2346,65.1433,65.218,28575.0
2021-05-14 13:40:00,78.62,78.67,78.59,78.6,29350.0,65.218,65.2595,65.1931,65.2014,29350.0
2021-05-14 13:50:00,78.6,78.6,78.49,78.54,22930.0,65.2014,65.2014,65.1101,65.1516,22930.0
2021-05-14 14:00:00,78.52,78.53,78.45,78.5,29232.0,65.135,65.1433,65.077,65.1184,29232.0
2021-05-14 14:10:00,78.5,78.51,78.41,78.44,31792.0,65.1184,65.1267,65.0438,65.0687,31792.0
2021-05-14 14:20:00,78.43,78.49,78.38,78.41,34589.0,65.0604,65.1101,65.0189,65.0438,34589.0
2021-05-14 14:30:00,78.41,78.45,78.38,78.44,27391.0,65.0438,65.077,65.0189,65.0687,27391.0
2021-05-14 14:40:00,78.43,78.43,78.31,78.37,80105.0,65.0604,65.0604,64.9608,65.0106,80105.0
2021-05-14 14:50:00,78.37,78.45,78.36,78.39,42601.0,65.0106,65.077,65.0023,65.0272,42601.0
2021-05-14 15:00:00,78.38,78.45,78.37,78.44,47613.0,65.0189,65.077,65.0106,65.0687,47613.0
2021-05-14 15:10:00,78.43,78.47,78.38,78.38,42438.0,65.0604,65.0935,65.0189,65.0189,42438.0
2021-05-14 15:20:00,78.39,78.44,78.31,78.31,56443.0,65.0272,65.0687,64.9608,64.9608,56443.0
2021-05-14 15:30:00,78.32,78.32,78.12,78.14,92493.0,64.9691,64.9691,64.8032,64.8198,92493.0
2021-05-14 15:40:00,78.14,78.2,78.09,78.1,114225.0,64.8198,64.8696,64.7783,64.7866,114225.0
2021-05-14 15:50:00,78.12,78.27,78.05,78.07,445117.0,64.8032,64.9276,64.7451,64.7617,445117.0
2021-05-17 09:30:00,78.18,78.5,77.97,78.15,100316.0,64.853,65.1184,64.6788,64.8281,100316.0
2021-05-17 09:40:00,78.14,78.39,78.11,78.3,63772.0,64.8198,65.0272,64.7949,64.9525,63772.0
2021-05-17 09:50:00,78.31,78.75,78.31,78.71,88693.0,64.9608,65.3258,64.9608,65.2926,88693.0
2021-05-17 10:00:00,78.71,78.84,78.6,78.6,45341.0,65.2926,65.4005,65.2014,65.2014,45341.0
2021-05-17 10:10:00,78.61,78.75,78.51,78.65,49070.0,65.2097,65.3258,65.1267,65.2429,49070.0
2021-05-17 10:20:00,78.63,78.64,78.45,78.46,40270.0,65.2263,65.2346,65.077,65.0853,40270.0
2021-05-17 10:30:00,78.48,78.53,78.13,78.18,44364.0,65.1018,65.1433,64.8115,64.853,44364.0
2021-05-17 10:40:00,78.18,78.25,78.08,78.17,32857.0,64.853,64.9111,64.77,64.8447,32857.0
2021-05-17 10:50:00,78.17,78.38,78.17,78.28,27690.0,64.8447,65.0189,64.8447,64.9359,27690.0
2021-05-17 11:00:00,78.29,78.38,78.24,78.25,30193.0,64.9442,65.0189,64.9028,64.9111,30193.0
2021-05-17 11:10:00,78.26,78.31,78.18,78.21,25781.0,64.9193,64.9608,64.853,64.8779,25781.0
2021-05-17 11:20:00,78.22,78.25,78.08,78.11,27925.0,64.8862,64.9111,64.77,64.7949,27925.0
2021-05-17 11:30:00,78.1,78.29,78.07,78.19,41644.0,64.7866,64.9442,64.7617,64.8613,41644.0
2021-05-17 11:40:00,78.22,78.42,78.08,78.2,105819.0,64.8862,65.0521,64.77,64.8696,105819.0
2021-05-17 11:50:00,78.19,78.4,78.19,78.37,27601.0,64.8613,65.0355,64.8613,65.0106,27601.0
2021-05-17 12:00:00,78.38,78.48,78.29,78.34,32183.0,65.0189,65.1018,64.9442,64.9857,32183.0
2021-05-17 12:10:00,78.38,78.48,78.37,78.41,16752.0,65.0189,65.1018,65.0106,65.0438,16752.0
2021-05-17 12:20:00,78.4,78.48,78.37,78.44,22002.0,65.0355,65.1018,65.0106,65.0687,22002.0
2021-05-17 12:30:00,78.43,78.47,78.36,78.44,14180.0,65.0604,65.0935,65.0023,65.0687,14180.0
2021-05-17 12:40:00,78.44,78.51,78.39,78.41,24436.0,65.0687,65.1267,65.0272,65.0438,24436.0
2021-05-17 12:50:00,78.41,78.49,78.41,78.47,15015.0,65.0438,65.1101,65.0438,65.0935,15015.0
2021-05-17 13:00:00,78.47,78.49,78.36,78.4,13996.0,65.0935,65.1101,65.0023,65.0355,13996.0
2021-05-17 13:10:00,78.4,78.6,78.4,78.57,15784.0,65.0355,65.2014,65.0355,65.1765,15784.0
2021-05-17 13:20:00,78.55,78.56,78.47,78.47,16221.0,65.1599,65.1682,65.0935,65.0935,16221.0
2021-05-17 13:30:00,78.45,78.48,78.42,78.46,22918.0,65.077,65.1018,65.0521,65.0853,22918.0
2021-05-17 13:40:00,78.45,78.45,78.35,78.37,31817.0,65.077,65.077,64.994,65.0106,31817.0
2021-05-17 13:50:00,78.37,78.38,78.28,78.33,17891.0,65.0106,65.0189,64.9359,64.9774,17891.0
2021-05-17 14:00:00,78.32,78.32,78.25,78.3,19975.0,64.9691,64.9691,64.9111,64.9525,19975.0
2021-05-17 14:10:00,78.29,78.34,78.27,78.33,15061.0,64.9442,64.9857,64.9276,64.9774,15061.0
2021-05-17 14:20:00,78.34,78.46,78.3,78.45,17209.0,64.9857,65.0853,64.9525,65.077,17209.0
2021-05-17 14:30:00,78.45,78.45,78.29,78.3,33067.0,65.077,65.077,64.9442,64.9525,33067.0
2021-05-17 14:40:00,78.31,78.36,78.29,78.31,25560.0,64.9608,65.0023,64.9442,64.9608,25560.0
2021-05-17 14:50:00,78.32,78.36,78.26,78.27,34925.0,64.9691,65.0023,64.9193,64.9276,34925.0
2021-05-17 15:00:00,78.28,78.28,78.13,78.16,41433.0,64.9359,64.9359,64.8115,64.8364,41433.0
2021-05-17 15:10:00,78.16,78.21,78.03,78.07,54378.0,64.8364,64.8779,64.7286,64.7617,54378.0
2021-05-17 15:20:00,78.07,78.09,77.99,78.05,72243.0,64.7617,64.7783,64.6954,64.7451,72243.0
2021-05-17 15:30:00,78.05,78.05,77.79,77.81,90611.0,64.7451,64.7451,64.5295,64.5461,90611.0
2021-05-17 15:40:00,77.82,77.95,77.78,77.84,90680.0,64.5544,64.6622,64.5212,64.5709,90680.0
2021-05-17 15:50:00,77.84,77.85,77.6,77.67,337373.0,64.5709,64.5792,64.3719,64.4299,337373.0
2021-05-18 09:30:00,77.31,77.63,77.07,77.15,130915.0,64.1313,64.3967,63.9322,63.9986,130915.0
2021-05-18 09:40:00,77.14,77.19,76.87,77.12,163842.0,63.9903,64.0317,63.7663,63.9737,163842.0
2021-05-18 09:50:00,77.07,77.18,76.81,76.88,95361.0,63.9322,64.0235,63.7165,63.7746,95361.0
2021-05-18 10:00:00,76.88,77.06,76.84,76.97,128137.0,63.7746,63.9239,63.7414,63.8492,128137.0
2021-05-18 10:10:00,76.96,77.28,76.82,77.23,66884.0,63.841,64.1064,63.7248,64.0649,66884.0
2021-05-18 10:20:00,77.2,77.2,77.04,77.1,42176.0,64.04,64.04,63.9073,63.9571,42176.0
2021-05-18 10:30:00,77.11,77.13,76.91,76.95,55440.0,63.9654,63.982,63.7995,63.8327,55440.0
2021-05-18 10:40:00,76.94,77.2,76.93,77.14,97918.0,63.8244,64.04,63.8161,63.9903,97918.0
2021-05-18 10:50:00,77.14,77.27,77.08,77.09,58247.0,63.9903,64.0981,63.9405,63.9488,58247.0
2021-05-18 11:00:00,77.09,77.17,76.96,76.98,65736.0,63.9488,64.0152,63.841,63.8575,65736.0
2021-05-18 11:10:00,76.97,76.99,76.88,76.94,45147.0,63.8492,63.8658,63.7746,63.8244,45147.0
2021-05-18 11:20:00,76.93,77.0,76.87,76.91,54180.0,63.8161,63.8741,63.7663,63.7995,54180.0
2021-05-18 11:30:00,76.91,77.06,76.89,77.01,79810.0,63.7995,63.9239,63.7829,63.8824,79810.0
2021-05-18 11:40:00,76.99,76.99,76.91,76.95,44873.0,63.8658,63.8658,63.7995,63.8327,44873.0
2021-05-18 11:50:00,76.95,76.98,76.9,76.95,36595.0,63.8327,63.8575,63.7912,63.8327,36595.0
2021-05-18 12:00:00,76.96,77.12,76.93,77.04,96303.0,63.841,63.9737,63.8161,63.9073,96303.0
2021-05-18 12:10:00,77.04,77.12,76.99,77.12,29264.0,63.9073,63.9737,63.8658,63.9737,29264.0
2021-05-18 12:20:00,77.11,77.17,77.04,77.05,37805.0,63.9654,64.0152,63.9073,63.9156,37805.0
2021-05-18 12:30:00,77.05,77.05,76.98,77.03,269136.0,63.9156,63.9156,63.8575,63.899,269136.0
2021-05-18 12:40:00,77.03,77.06,76.97,77.05,47653.0,63.899,63.9239,63.8492,63.9156,47653.0
2021-05-18 12:50:00,77.04,77.04,76.97,77.02,43190.0,63.9073,63.9073,63.8492,63.8907,43190.0
2021-05-18 13:00:00,77.03,77.09,76.99,77.01,93442.0,63.899,63.9488,63.8658,63.8824,93442.0
2021-05-18 13:10:00,77.02,77.05,76.99,77.01,47964.0,63.8907,63.9156,63.8658,63.8824,47964.0
2021-05-18 13:20:00,77.01,77.16,77.0,77.1,39034.0,63.8824,64.0069,63.8741,63.9571,39034.0
2021-05-18 13:30:00,77.11,77.15,77.04,77.11,39199.0,63.9654,63.9986,63.9073,63.9654,39199.0
2021-05-18 13:40:00,77.11,77.23,77.09,77.2,63771.0,63.9654,64.0649,63.9488,64.04,63771.0
2021-05-18 13:50:00,77.21,77.35,77.2,77.28,50169.0,64.0483,64.1645,64.04,64.1064,50169.0
2021-05-18 14:00:00,77.26,77.33,77.21,77.27,38122.0,64.0898,64.1479,64.0483,64.0981,38122.0
2021-05-18 14:10:00,77.27,77.28,77.14,77.15,44146.0,64.0981,64.1064,63.9903,63.9986,44146.0
2021-05-18 14:20:00,77.16,77.26,77.12,77.21,43862.0,64.0069,64.0898,63.9737,64.0483,43862.0
2021-05-18 14:30:00,77.22,77.33,77.2,77.3,53499.0,64.0566,64.1479,64.04,64.123,53499.0
2021-05-18 14:40:00,77.3,77.41,77.3,77.38,57561.0,64.123,64.2142,64.123,64.1894,57561.0
2021-05-18 14:50:00,77.38,77.44,77.37,77.41,58754.0,64.1894,64.2391,64.1811,64.2142,58754.0
2021-05-18 15:00:00,77.41,77.41,77.32,77.34,39276.0,64.2142,64.2142,64.1396,64.1562,39276.0
2021-05-18 15:10:00,77.34,77.35,77.23,77.31,48893.0,64.1562,64.1645,64.0649,64.1313,48893.0
2021-05-18 15:20:00,77.31,77.32,77.19,77.22,47341.0,64.1313,64.1396,64.0317,64.0566,47341.0
2021-05-18 15:30:00,77.21,77.31,77.17,77.29,75235.0,64.0483,64.1313,64.0152,64.1147,75235.0
2021-05-18 15:40:00,77.29,77.3,77.18,77.26,93330.0,64.1147,64.123,64.0235,64.0898,93330.0
2021-05-18 15:50:00,77.26,77.27,77.12,77.15,220931.0,64.0898,64.0981,63.9737,63.9986,220931.0
2021-05-19 09:30:00,77.02,77.21,76.61,76.76,131428.0,63.8907,64.0483,63.5506,63.675,131428.0
2021-05-19 09:40:00,76.77,77.08,76.76,76.89,55100.0,63.6833,63.9405,63.675,63.7829,55100.0
2021-05-19 09:50:00,76.87,77.19,76.82,77.09,53201.0,63.7663,64.0317,63.7248,63.9488,53201.0
2021-05-19 10:00:00,77.07,77.1,76.77,76.81,61096.0,63.9322,63.9571,63.6833,63.7165,61096.0
2021-05-19 10:10:00,76.78,76.78,76.49,76.58,66905.0,63.6916,63.6916,63.4511,63.5257,66905.0
2021-05-19 10:20:00,76.58,76.75,76.57,76.65,51685.0,63.5257,63.6668,63.5174,63.5838,51685.0
2021-05-19 10:30:00,76.65,76.84,76.54,76.56,36480.0,63.5838,63.7414,63.4925,63.5091,36480.0
2021-05-19 10:40:00,76.55,76.55,76.29,76.39,59771.0,63.5008,63.5008,63.2852,63.3681,59771.0
2021-05-19 10:50:00,76.38,76.56,76.32,76.32,39822.0,63.3598,63.5091,63.3101,63.3101,39822.0
2021-05-19 11:00:00,76.32,76.6,76.31,76.53,49548.0,63.3101,63.5423,63.3018,63.4843,49548.0
2021-05-19 11:10:00,76.54,76.55,76.32,76.36,45812.0,63.4925,63.5008,63.3101,63.3432,45812.0
2021-05-19 11:20:00,76.37,76.54,76.31,76.52,35603.0,63.3515,63.4925,63.3018,63.476,35603.0
2021-05-19 11:30:00,76.5,76.51,76.3,76.3,30912.0,63.4594,63.4677,63.2935,63.2935,30912.0
2021-05-19 11:40:00,76.3,76.33,76.25,76.28,41551.0,63.2935,63.3183,63.252,63.2769,41551.0
2021-05-19 11:50:00,76.28,76.4,76.26,76.4,32378.0,63.2769,63.3764,63.2603,63.3764,32378.0
2021-05-19 12:00:00,76.4,76.49,76.39,76.46,43956.0,63.3764,63.4511,63.3681,63.4262,43956.0
2021-05-19 12:10:00,76.47,76.49,76.33,76.42,21433.0,63.4345,63.4511,63.3183,63.393,21433.0
2021-05-19 12:20:00,76.42,76.52,76.42,76.48,24059.0,63.393,63.476,63.393,63.4428,24059.0
2021-05-19 12:30:00,76.48,76.55,76.43,76.52,20682.0,63.4428,63.5008,63.4013,63.476,20682.0
2021-05-19 12:40:00,76.52,76.62,76.48,76.61,22491.0,63.476,63.5589,63.4428,63.5506,22491.0
2021-05-19 12:50:00,76.62,76.77,76.6,76.77,24915.0,63.5589,63.6833,63.5423,63.6833,24915.0
2021-05-19 13:00:00,76.77,76.8,76.69,76.74,21406.0,63.6833,63.7082,63.617,63.6585,21406.0
2021-05-19 13:10:00,76.75,76.81,76.65,76.67,34662.0,63.6668,63.7165,63.5838,63.6004,34662.0
2021-05-19 13:20:00,76.68,76.69,76.63,76.68,17924.0,63.6087,63.617,63.5672,63.6087,17924.0
2021-05-19 13:30:00,76.67,76.7,76.61,76.65,27573.0,63.6004,63.6253,63.5506,63.5838,27573.0
2021-05-19 13:40:00,76.64,76.73,76.64,76.71,20207.0,63.5755,63.6502,63.5755,63.6336,20207.0
2021-05-19 13:50:00,76.71,76.72,76.53,76.53,102989.0,63.6336,63.6419,63.4843,63.4843,102989.0
2021-05-19 14:00:00,76.53,76.63,76.39,76.4,131069.0,63.4843,63.5672,63.3681,63.3764,131069.0
2021-05-19 14:10:00,76.42,76.53,76.36,76.52,41393.0,63.393,63.4843,63.3432,63.476,41393.0
2021-05-19 14:20:00,76.53,76.61,76.4,76.42,137548.0,63.4843,63.5506,63.3764,63.393,137548.0
2021-05-19 14:30:00,76.42,76.56,76.41,76.44,54686.0,63.393,63.5091,63.3847,63.4096,54686.0
2021-05-19 14:40:00,76.42,76.51,76.38,76.49,32422.0,63.393,63.4677,63.3598,63.4511,32422.0
2021-05-19 14:50:00,76.47,76.49,76.38,76.41,48508.0,63.4345,63.4511,63.3598,63.3847,48508.0
2021-05-19 15:00:00,76.41,76.44,76.31,76.43,43881.0,63.3847,63.4096,63.3018,63.4013,43881.0
2021-05-19 15:10:00,76.43,76.59,76.41,76.53,54924.0,63.4013,63.534,63.3847,63.4843,54924.0
2021-05-19 15:20:00,76.53,76.65,76.48,76.6,65370.0,63.4843,63.5838,63.4428,63.5423,65370.0
2021-05-19 15:30:00,76.61,76.61,76.45,76.58,75680.0,63.5506,63.5506,63.4179,63.5257,75680.0
2021-05-19 15:40:00,76.58,76.74,76.54,76.74,133245.0,63.5257,63.6585,63.4925,63.6585,133245.0
2021-05-19 15:50:00,76.75,77.0,76.74,76.98,435131.0,63.6668,63.8741,63.6585,63.8575,435131.0
2021-05-20 09:30:00,77.07,77.35,76.79,77.15,72291.0,63.9322,64.1645,63.6999,63.9986,72291.0
2021-05-20 09:40:00,77.17,77.41,77.04,77.39,44468.0,64.0152,64.2142,63.9073,64.1977,44468.0
2021-05-20 09:50:00,77.4,77.4,77.2,77.24,21992.0,64.2059,64.2059,64.04,64.0732,21992.0
2021-05-20 10:00:00,77.23,77.32,77.15,77.27,37631.0,64.0649,64.1396,63.9986,64.0981,37631.0
2021-05-20 10:10:00,77.25,77.45,77.18,77.43,27005.0,64.0815,64.2474,64.0235,64.2308,27005.0
2021-05-20 10:20:00,77.43,77.58,77.43,77.49,27686.0,64.2308,64.3553,64.2308,64.2806,27686.0
2021-05-20 10:30:00,77.49,77.55,77.37,77.44,18107.0,64.2806,64.3304,64.1811,64.2391,18107.0
2021-05-20 10:40:00,77.43,77.5,77.36,77.42,25055.0,64.2308,64.2889,64.1728,64.2225,25055.0
2021-05-20 10:50:00,77.42,77.56,77.4,77.55,23444.0,64.2225,64.3387,64.2059,64.3304,23444.0
2021-05-20 11:00:00,77.57,77.58,77.37,77.43,665894.0,64.347,64.3553,64.1811,64.2308,665894.0
2021-05-20 11:10:00,77.43,77.45,77.26,77.3,31143.0,64.2308,64.2474,64.0898,64.123,31143.0
2021-05-20 11:20:00,77.32,77.42,77.32,77.39,16055.0,64.1396,64.2225,64.1396,64.1977,16055.0
2021-05-20 11:30:00,77.41,77.53,77.4,77.52,17097.0,64.2142,64.3138,64.2059,64.3055,17097.0
2021-05-20 11:40:00,77.52,77.67,77.51,77.65,40463.0,64.3055,64.4299,64.2972,64.4133,40463.0
2021-05-20 11:50:00,77.64,77.73,77.63,77.64,28984.0,64.405,64.4797,64.3967,64.405,28984.0
2021-05-20 12:00:00,77.65,77.69,77.61,77.67,38054.0,64.4133,64.4465,64.3802,64.4299,38054.0
2021-05-20 12:10:00,77.67,77.72,77.6,77.61,20527.0,64.4299,64.4714,64.3719,64.3802,20527.0
2021-05-20 12:20:00,77.63,77.83,77.63,77.77,30190.0,64.3967,64.5626,64.3967,64.5129,30190.0
2021-05-20 12:30:00,77.77,77.9,77.76,77.85,44098.0,64.5129,64.6207,64.5046,64.5792,44098.0
2021-05-20 12:40:00,77.86,77.92,77.81,77.89,28435.0,64.5875,64.6373,64.5461,64.6124,28435.0
2021-05-20 12:50:00,77.88,77.91,77.82,77.89,17598.0,64.6041,64.629,64.5544,64.6124,17598.0
2021-05-20 13:00:00,77.89,77.93,77.86,77.91,17745.0,64.6124,64.6456,64.5875,64.629,17745.0
2021-05-20 13:10:00,77.91,77.97,77.88,77.97,23108.0,64.629,64.6788,64.6041,64.6788,23108.0
2021-05-20 13:20:00,77.96,77.96,77.8,77.84,24467.0,64.6705,64.6705,64.5378,64.5709,24467.0
2021-05-20 13:30:00,77.85,77.87,77.79,77.81,21445.0,64.5792,64.5958,64.5295,64.5461,21445.0
2021-05-20 13:40:00,77.82,77.84,77.77,77.8,18290.0,64.5544,64.5709,64.5129,64.5378,18290.0
2021-05-20 13:50:00,77.82,77.83,77.72,77.75,24146.0,64.5544,64.5626,64.4714,64.4963,24146.0
2021-05-20 14:00:00,77.75,77.81,77.72,77.73,10679.0,64.4963,64.5461,64.4714,64.4797,10679.0
2021-05-20 14:10:00,77.73,77.74,77.6,77.61,38562.0,64.4797,64.488,64.3719,64.3802,38562.0
2021-05-20 14:20:00,77.61,77.63,77.51,77.61,39589.0,64.3802,64.3967,64.2972,64.3802,39589.0
2021-05-20 14:30:00,77.62,77.62,77.52,77.55,21242.0,64.3884,64.3884,64.3055,64.3304,21242.0
2021-05-20 14:40:00,77.55,77.58,77.45,77.52,67258.0,64.3304,64.3553,64.2474,64.3055,67258.0
2021-05-20 14:50:00,77.51,77.51,77.37,77.37,27513.0,64.2972,64.2972,64.1811,64.1811,27513.0
2021-05-20 15:00:00,77.38,77.43,77.31,77.34,50426.0,64.1894,64.2308,64.1313,64.1562,50426.0
2021-05-20 15:10:00,77.35,77.51,77.33,77.5,42606.0,64.1645,64.2972,64.1479,64.2889,42606.0
2021-05-20 15:20:00,77.51,77.66,77.49,77.6,62051.0,64.2972,64.4216,64.2806,64.3719,62051.0
2021-05-20 15:30:00,77.59,77.65,77.51,77.61,48143.0,64.3636,64.4133,64.2972,64.3802,48143.0
2021-05-20 15:40:00,77.62,77.63,77.34,77.35,77182.0,64.3884,64.3967,64.1562,64.1645,77182.0
2021-05-20 15:50:00,77.35,77.41,77.22,77.24,276457.0,64.1645,64.2142,64.0566,64.0732,276457.0
2021-05-21 09:30:00,77.5,78.17,77.35,78.02,166192.0,64.2889,64.8447,64.1645,64.7203,166192.0
2021-05-21 09:40:00,78.02,78.02,77.65,77.7,45787.0,64.7203,64.7203,64.4133,64.4548,45787.0
2021-05-21 09:50:00,77.67,77.88,77.63,77.78,28503.0,64.4299,64.6041,64.3967,64.5212,28503.0
2021-05-21 10:00:00,77.78,77.78,77.58,77.6,41908.0,64.5212,64.5212,64.3553,64.3719,41908.0
2021-05-21 10:10:00,77.62,77.77,77.57,77.73,47730.0,64.3884,64.5129,64.347,64.4797,47730.0
2021-05-21 10:20:00,77.72,77.77,77.55,77.58,43984.0,64.4714,64.5129,64.3304,64.3553,43984.0
2021-05-21 10:30:00,77.55,77.57,77.39,77.45,29866.0,64.3304,64.347,64.1977,64.2474,29866.0
2021-05-21 10:40:00,77.46,77.66,77.43,77.65,339334.0,64.2557,64.4216,64.2308,64.4133,339334.0
2021-05-21 10:50:00,77.65,77.69,77.47,77.52,440870.0,64.4133,64.4465,64.264,64.3055,440870.0
2021-05-21 11:00:00,77.53,77.99,77.51,77.89,438391.0,64.3138,64.6954,64.2972,64.6124,438391.0
2021-05-21 11:10:00,77.88,77.95,77.84,77.91,33270.0,64.6041,64.6622,64.5709,64.629,33270.0
2021-05-21 11:20:00,77.91,77.98,77.75,77.78,185031.0,64.629,64.6871,64.4963,64.5212,185031.0
2021-05-21 11:30:00,77.79,77.98,77.78,77.95,29662.0,64.5295,64.6871,64.5212,64.6622,29662.0
2021-05-21 11:40:00,77.95,78.01,77.91,77.98,26050.0,64.6622,64.712,64.629,64.6871,26050.0
2021-05-21 11:50:00,77.98,78.1,77.96,78.08,29639.0,64.6871,64.7866,64.6705,64.77,29639.0
2021-05-21 12:00:00,78.07,78.08,77.82,77.83,54540.0,64.7617,64.77,64.5544,64.5626,54540.0
2021-05-21 12:10:00,77.84,78.11,77.84,78.09,44561.0,64.5709,64.7949,64.5709,64.7783,44561.0
2021-05-21 12:20:00,78.11,78.14,78.02,78.02,18387.0,64.7949,64.8198,64.7203,64.7203,18387.0
2021-05-21 12:30:00,78.02,78.04,77.95,77.97,24193.0,64.7203,64.7369,64.6622,64.6788,24193.0
2021-05-21 12:40:00,77.97,77.99,77.85,77.88,21220.0,64.6788,64.6954,64.5792,64.6041,21220.0
2021-05-21 12:50:00,77.87,77.87,77.81,77.85,17020.0,64.5958,64.5958,64.5461,64.5792,17020.0
2021-05-21 13:00:00,77.86,77.92,77.84,77.89,21438.0,64.5875,64.6373,64.5709,64.6124,21438.0
2021-05-21 13:10:00,77.89,77.92,77.85,77.86,11723.0,64.6124,64.6373,64.5792,64.5875,11723.0
2021-05-21 13:20:00,77.86,77.86,77.79,77.85,20567.0,64.5875,64.5875,64.5295,64.5792,20567.0
2021-05-21 13:30:00,77.84,77.86,77.82,77.86,13606.0,64.5709,64.5875,64.5544,64.5875,13606.0
2021-05-21 13:40:00,77.83,77.88,77.79,77.87,11652.0,64.5626,64.6041,64.5295,64.5958,11652.0
2021-05-21 13:50:00,77.88,77.89,77.82,77.84,13498.0,64.6041,64.6124,64.5544,64.5709,13498.0
2021-05-21 14:00:00,77.85,77.85,77.78,77.84,17955.0,64.5792,64.5792,64.5212,64.5709,17955.0
2021-05-21 14:10:00,77.82,77.85,77.8,77.82,13850.0,64.5544,64.5792,64.5378,64.5544,13850.0
2021-05-21 14:20:00,77.81,77.86,77.79,77.83,16394.0,64.5461,64.5875,64.5295,64.5626,16394.0
2021-05-21 14:30:00,77.85,77.88,77.76,77.79,38704.0,64.5792,64.6041,64.5046,64.5295,38704.0
2021-05-21 14:40:00,77.79,77.93,77.78,77.89,16190.0,64.5295,64.6456,64.5212,64.6124,16190.0
2021-05-21 14:50:00,77.89,77.99,77.88,77.96,40874.0,64.6124,64.6954,64.6041,64.6705,40874.0
2021-05-21 15:00:00,77.95,78.05,77.92,78.05,42862.0,64.6622,64.7451,64.6373,64.7451,42862.0
2021-05-21 15:10:00,78.05,78.12,78.0,78.08,37090.0,64.7451,64.8032,64.7037,64.77,37090.0
2021-05-21 15:20:00,78.09,78.15,78.04,78.1,53486.0,64.7783,64.8281,64.7369,64.7866,53486.0
2021-05-21 15:30:00,78.09,78.1,78.01,78.07,70645.0,64.7783,64.7866,64.712,64.7617,70645.0
2021-05-21 15:40:00,78.06,78.09,77.94,78.09,91980.0,64.7534,64.7783,64.6539,64.7783,91980.0
2021-05-21 15:50:00,78.1,78.27,78.08,78.22,412439.0,64.7866,64.9276,64.77,64.8862,412439.0
2021-05-24 09:30:00,78.47,78.58,78.11,78.23,119555.0,65.0935,65.1848,64.7949,64.8945,119555.0
2021-05-24 09:40:00,78.25,78.3,77.92,78.03,147558.0,64.9111,64.9525,64.6373,64.7286,147558.0
2021-05-24 09:50:00,78.0,78.05,77.81,77.88,53261.0,64.7037,64.7451,64.5461,64.6041,53261.0
2021-05-24 10:00:00,77.85,77.96,77.76,77.77,56562.0,64.5792,64.6705,64.5046,64.5129,56562.0
2021-05-24 10:10:00,77.76,77.87,77.71,77.82,58607.0,64.5046,64.5958,64.4631,64.5544,58607.0
2021-05-24 10:20:00,77.81,77.86,77.68,77.68,55945.0,64.5461,64.5875,64.4382,64.4382,55945.0
2021-05-24 10:30:00,77.69,77.74,77.6,77.62,36941.0,64.4465,64.488,64.3719,64.3884,36941.0
2021-05-24 10:40:00,77.62,77.85,77.62,77.82,47746.0,64.3884,64.5792,64.3884,64.5544,47746.0
2021-05-24 10:50:00,77.82,77.82,77.68,77.78,34440.0,64.5544,64.5544,64.4382,64.5212,34440.0
2021-05-24 11:00:00,77.78,77.79,77.56,77.57,28812.0,64.5212,64.5295,64.3387,64.347,28812.0
2021-05-24 11:10:00,77.57,77.57,77.45,77.53,45063.0,64.347,64.347,64.2474,64.3138,45063.0
2021-05-24 11:20:00,77.53,77.59,77.47,77.55,32866.0,64.3138,64.3636,64.264,64.3304,32866.0
2021-05-24 11:30:00,77.54,77.57,77.47,77.52,40055.0,64.3221,64.347,64.264,64.3055,40055.0
2021-05-24 11:40:00,77.53,77.59,77.45,77.46,43133.0,64.3138,64.3636,64.2474,64.2557,43133.0
2021-05-24 11:50:00,77.45,77.52,77.43,77.48,41461.0,64.2474,64.3055,64.2308,64.2723,41461.0
2021-05-24 12:00:00,77.48,77.51,77.42,77.5,33332.0,64.2723,64.2972,64.2225,64.2889,33332.0
2021-05-24 12:10:00,77.5,77.52,77.45,77.5,16898.0,64.2889,64.3055,64.2474,64.2889,16898.0
2021-05-24 12:20:00,77.51,77.55,77.41,77.55,37853.0,64.2972,64.3304,64.2142,64.3304,37853.0
2021-05-24 12:30:00,77.56,77.64,77.56,77.63,49235.0,64.3387,64.405,64.3387,64.3967,49235.0
2021-05-24 12:40:00,77.63,77.68,77.59,77.64,65791.0,64.3967,64.4382,64.3636,64.405,65791.0
2021-05-24 12:50:00,77.64,77.67,77.61,77.64,45784.0,64.405,64.4299,64.3802,64.405,45784.0
2021-05-24 13:00:00,77.64,77.64,77.53,77.56,24485.0,64.405,64.405,64.3138,64.3387,24485.0
2021-05-24 13:10:00,77.57,77.65,77.51,77.62,92590.0,64.347,64.4133,64.2972,64.3884,92590.0
2021-05-24 13:20:00,77.63,77.67,77.61,77.65,22420.0,64.3967,64.4299,64.3802,64.4133,22420.0
2021-05-24 13:30:00,77.67,77.7,77.61,77.64,26273.0,64.4299,64.4548,64.3802,64.405,26273.0
2021-05-24 13:40:00,77.64,77.65,77.58,77.59,20778.0,64.405,64.4133,64.3553,64.3636,20778.0
2021-05-24 13:50:00,77.59,77.59,77.52,77.56,24940.0,64.3636,64.3636,64.3055,64.3387,24940.0
2021-05-24 14:00:00,77.56,77.61,77.54,77.59,36173.0,64.3387,64.3802,64.3221,64.3636,36173.0
2021-05-24 14:10:00,77.59,77.68,77.56,77.65,55649.0,64.3636,64.4382,64.3387,64.4133,55649.0
2021-05-24 14:20:00,77.66,77.67,77.59,77.61,19966.0,64.4216,64.4299,64.3636,64.3802,19966.0
2021-05-24 14:30:00,77.62,77.67,77.61,77.62,20338.0,64.3884,64.4299,64.3802,64.3884,20338.0
2021-05-24 14:40:00,77.63,77.68,77.63,77.65,17390.0,64.3967,64.4382,64.3967,64.4133,17390.0
2021-05-24 14:50:00,77.65,77.66,77.49,77.51,78181.0,64.4133,64.4216,64.2806,64.2972,78181.0
2021-05-24 15:00:00,77.51,77.51,77.39,77.4,68574.0,64.2972,64.2972,64.1977,64.2059,68574.0
2021-05-24 15:10:00,77.41,77.51,77.39,77.5,53197.0,64.2142,64.2972,64.1977,64.2889,53197.0
2021-05-24 15:20:00,77.5,77.51,77.38,77.42,52472.0,64.2889,64.2972,64.1894,64.2225,52472.0
2021-05-24 15:30:00,77.43,77.48,77.41,77.46,71518.0,64.2308,64.2723,64.2142,64.2557,71518.0
2021-05-24 15:40:00,77.45,77.45,77.29,77.38,254980.0,64.2474,64.2474,64.1147,64.1894,254980.0
2021-05-24 15:50:00,77.38,77.47,77.07,77.08,465326.0,64.1894,64.264,63.9322,63.9405,465326.0
2021-05-25 09:30:00,76.98,77.1,76.05,76.05,186292.0,63.8575,63.9571,63.0861,63.0861,186292.0
2021-05-25 09:40:00,76.06,76.08,75.47,75.56,365381.0,63.0944,63.111,62.6049,62.6796,365381.0
2021-05-25 09:50:00,75.57,76.2,75.48,76.08,184633.0,62.6879,63.2105,62.6132,63.111,184633.0
2021-05-25 10:00:00,76.1,76.22,75.92,76.01,121156.0,63.1276,63.2271,62.9782,63.0529,121156.0
2021-05-25 10:10:00,76.03,76.03,75.8,75.85,107080.0,63.0695,63.0695,62.8787,62.9202,107080.0
2021-05-25 10:20:00,75.85,75.92,75.79,75.88,74083.0,62.9202,62.9782,62.8704,62.9451,74083.0
2021-05-25 10:30:00,75.89,76.08,75.81,75.85,72251.0,62.9534,63.111,62.887,62.9202,72251.0
2021-05-25 10:40:00,75.84,75.9,75.75,75.86,65493.0,62.9119,62.9616,62.8372,62.9285,65493.0
2021-05-25 10:50:00,75.85,75.87,75.77,75.84,45790.0,62.9202,62.9368,62.8538,62.9119,45790.0
2021-05-25 11:00:00,75.84,76.13,75.83,76.05,69430.0,62.9119,63.1524,62.9036,63.0861,69430.0
2021-05-25 11:10:00,76.05,76.17,76.02,76.09,121599.0,63.0861,63.1856,63.0612,63.1193,121599.0
2021-05-25 11:20:00,76.09,76.09,75.94,75.94,72430.0,63.1193,63.1193,62.9948,62.9948,72430.0
2021-05-25 11:30:00,75.93,75.99,75.86,75.94,33366.0,62.9865,63.0363,62.9285,62.9948,33366.0
2021-05-25 11:40:00,75.94,75.98,75.88,75.89,31806.0,62.9948,63.028,62.9451,62.9534,31806.0
2021-05-25 11:50:00,75.89,75.91,75.83,75.84,32778.0,62.9534,62.9699,62.9036,62.9119,32778.0
2021-05-25 12:00:00,75.87,75.99,75.85,75.98,37563.0,62.9368,63.0363,62.9202,63.028,37563.0
2021-05-25 12:10:00,76.0,76.11,75.99,76.1,35961.0,63.0446,63.1358,63.0363,63.1276,35961.0
2021-05-25 12:20:00,76.09,76.12,76.03,76.06,50192.0,63.1193,63.1441,63.0695,63.0944,50192.0
2021-05-25 12:30:00,76.06,76.07,75.99,76.03,57144.0,63.0944,63.1027,63.0363,63.0695,57144.0
2021-05-25 12:40:00,76.03,76.21,76.01,76.13,78373.0,63.0695,63.2188,63.0529,63.1524,78373.0
2021-05-25 12:50:00,76.13,76.16,76.08,76.15,38669.0,63.1524,63.1773,63.111,63.169,38669.0
2021-05-25 13:00:00,76.14,76.14,75.97,75.99,38811.0,63.1607,63.1607,63.0197,63.0363,38811.0
2021-05-25 13:10:00,75.99,76.0,75.93,75.95,30423.0,63.0363,63.0446,62.9865,63.0031,30423.0
2021-05-25 13:20:00,75.95,75.96,75.87,75.91,34958.0,63.0031,63.0114,62.9368,62.9699,34958.0
2021-05-25 13:30:00,75.91,75.91,75.82,75.86,30922.0,62.9699,62.9699,62.8953,62.9285,30922.0
2021-05-25 13:40:00,75.86,75.93,75.81,75.86,53187.0,62.9285,62.9865,62.887,62.9285,53187.0
2021-05-25 13:50:00,75.85,75.87,75.78,75.81,24401.0,62.9202,62.9368,62.8621,62.887,24401.0
2021-05-25 14:00:00,75.81,75.9,75.8,75.84,38744.0,62.887,62.9616,62.8787,62.9119,38744.0
2021-05-25 14:10:00,75.84,75.86,75.72,75.74,90614.0,62.9119,62.9285,62.8123,62.8289,90614.0
2021-05-25 14:20:00,75.75,75.75,75.59,75.63,63905.0,62.8372,62.8372,62.7045,62.7377,63905.0
2021-05-25 14:30:00,75.63,75.76,75.6,75.7,65369.0,62.7377,62.8455,62.7128,62.7957,65369.0
2021-05-25 14:40:00,75.7,75.75,75.69,75.71,27728.0,62.7957,62.8372,62.7874,62.804,27728.0
2021-05-25 14:50:00,75.7,75.79,75.7,75.78,53089.0,62.7957,62.8704,62.7957,62.8621,53089.0
2021-05-25 15:00:00,75.77,75.81,75.73,75.76,68467.0,62.8538,62.887,62.8206,62.8455,68467.0
2021-05-25 15:10:00,75.77,75.8,75.72,75.77,63441.0,62.8538,62.8787,62.8123,62.8538,63441.0
2021-05-25 15:20:00,75.77,76.01,75.76,75.95,70034.0,62.8538,63.0529,62.8455,63.0031,70034.0
2021-05-25 15:30:00,75.96,76.02,75.94,76.01,93274.0,63.0114,63.0612,62.9948,63.0529,93274.0
2021-05-25 15:40:00,76.01,76.09,75.99,76.02,111070.0,63.0529,63.1193,63.0363,63.0612,111070.0
2021-05-25 15:50:00,76.02,76.11,75.91,76.01,409751.0,63.0612,63.1358,62.9699,63.0529,409751.0
2021-05-26 09:30:00,75.95,76.08,75.7,75.71,107754.0,63.0031,63.111,62.7957,62.804,107754.0
2021-05-26 09:40:00,75.73,75.96,75.57,75.59,133627.0,62.8206,63.0114,62.6879,62.7045,133627.0
2021-05-26 09:50:00,75.61,75.72,75.53,75.59,100752.0,62.7211,62.8123,62.6547,62.7045,100752.0
2021-05-26 10:00:00,75.6,75.64,75.45,75.52,77412.0,62.7128,62.746,62.5884,62.6464,77412.0
2021-05-26 10:10:00,75.51,75.6,75.45,75.59,52635.0,62.6381,62.7128,62.5884,62.7045,52635.0
2021-05-26 10:20:00,75.59,75.69,75.56,75.66,53355.0,62.7045,62.7874,62.6796,62.7626,53355.0
2021-05-26 10:30:00,75.65,75.81,75.57,75.79,56799.0,62.7543,62.887,62.6879,62.8704,56799.0
2021-05-26 10:40:00,75.79,75.97,75.74,75.95,98471.0,62.8704,63.0197,62.8289,63.0031,98471.0
2021-05-26 10:50:00,75.95,76.07,75.91,76.06,90025.0,63.0031,63.1027,62.9699,63.0944,90025.0
2021-05-26 11:00:00,76.06,76.25,76.06,76.16,51793.0,63.0944,63.252,63.0944,63.1773,51793.0
2021-05-26 11:10:00,76.15,76.16,76.05,76.07,31794.0,63.169,63.1773,63.0861,63.1027,31794.0
2021-05-26 11:20:00,76.06,76.14,76.01,76.14,21877.0,63.0944,63.1607,63.0529,63.1607,21877.0
2021-05-26 11:30:00,76.14,76.2,76.1,76.11,27207.0,63.1607,63.2105,63.1276,63.1358,27207.0
2021-05-26 11:40:00,76.1,76.21,76.09,76.18,21875.0,63.1276,63.2188,63.1193,63.1939,21875.0
2021-05-26 11:50:00,76.18,76.2,76.07,76.09,28246.0,63.1939,63.2105,63.1027,63.1193,28246.0
2021-05-26 12:00:00,76.09,76.14,76.04,76.13,22062.0,63.1193,63.1607,63.0778,63.1524,22062.0
2021-05-26 12:10:00,76.13,76.15,76.1,76.12,22704.0,63.1524,63.169,63.1276,63.1441,22704.0
2021-05-26 12:20:00,76.12,76.17,76.1,76.11,58926.0,63.1441,63.1856,63.1276,63.1358,58926.0
2021-05-26 12:30:00,76.1,76.23,76.09,76.17,39090.0,63.1276,63.2354,63.1193,63.1856,39090.0
2021-05-26 12:40:00,76.17,76.24,76.14,76.14,50614.0,63.1856,63.2437,63.1607,63.1607,50614.0
2021-05-26 12:50:00,76.14,76.17,76.1,76.11,24647.0,63.1607,63.1856,63.1276,63.1358,24647.0
2021-05-26 13:00:00,76.11,76.13,76.05,76.1,76516.0,63.1358,63.1524,63.0861,63.1276,76516.0
2021-05-26 13:10:00,76.1,76.13,76.06,76.13,23505.0,63.1276,63.1524,63.0944,63.1524,23505.0
2021-05-26 13:20:00,76.13,76.14,76.06,76.09,30168.0,63.1524,63.1607,63.0944,63.1193,30168.0
2021-05-26 13:30:00,76.1,76.12,76.04,76.09,45261.0,63.1276,63.1441,63.0778,63.1193,45261.0
2021-05-26 13:40:00,76.09,76.09,75.92,75.93,58832.0,63.1193,63.1193,62.9782,62.9865,58832.0
2021-05-26 13:50:00,75.93,76.03,75.93,76.0,37605.0,62.9865,63.0695,62.9865,63.0446,37605.0
2021-05-26 14:00:00,75.99,76.03,75.94,76.0,35042.0,63.0363,63.0695,62.9948,63.0446,35042.0
2021-05-26 14:10:00,76.0,76.01,75.94,75.96,26729.0,63.0446,63.0529,62.9948,63.0114,26729.0
2021-05-26 14:20:00,75.96,75.97,75.92,75.96,31422.0,63.0114,63.0197,62.9782,63.0114,31422.0
2021-05-26 14:30:00,75.96,75.96,75.8,75.88,105840.0,63.0114,63.0114,62.8787,62.9451,105840.0
2021-05-26 14:40:00,75.88,75.91,75.84,75.91,51723.0,62.9451,62.9699,62.9119,62.9699,51723.0
2021-05-26 14:50:00,75.91,75.93,75.84,75.86,44399.0,62.9699,62.9865,62.9119,62.9285,44399.0
2021-05-26 15:00:00,75.85,75.97,75.83,75.94,42106.0,62.9202,63.0197,62.9036,62.9948,42106.0
2021-05-26 15:10:00,75.93,76.03,75.88,76.03,72289.0,62.9865,63.0695,62.9451,63.0695,72289.0
2021-05-26 15:20:00,76.04,76.04,75.91,75.93,95439.0,63.0778,63.0778,62.9699,62.9865,95439.0
2021-05-26 15:30:00,75.92,75.95,75.81,75.95,88083.0,62.9782,63.0031,62.887,63.0031,88083.0
2021-05-26 15:40:00,75.95,75.98,75.89,75.96,87149.0,63.0031,63.028,62.9534,63.0114,87149.0
2021-05-26 15:50:00,75.96,75.97,75.85,75.96,278525.0,63.0114,63.0197,62.9202,63.0114,278525.0
2021-05-27 09:30:00,75.94,76.15,75.68,75.78,89244.0,62.9948,63.169,62.7791,62.8621,89244.0
2021-05-27 09:40:00,75.8,76.02,75.8,76.01,60412.0,62.8787,63.0612,62.8787,63.0529,60412.0
2021-05-27 09:50:00,76.01,76.06,75.91,75.97,87490.0,63.0529,63.0944,62.9699,63.0197,87490.0
2021-05-27 10:00:00,76.0,76.0,75.81,75.85,46345.0,63.0446,63.0446,62.887,62.9202,46345.0
2021-05-27 10:10:00,75.86,75.94,75.74,75.77,122478.0,62.9285,62.9948,62.8289,62.8538,122478.0
2021-05-27 10:20:00,75.77,75.85,75.65,75.72,207360.0,62.8538,62.9202,62.7543,62.8123,207360.0
2021-05-27 10:30:00,75.72,75.88,75.71,75.79,64108.0,62.8123,62.9451,62.804,62.8704,64108.0
2021-05-27 10:40:00,75.8,75.89,75.74,75.79,79632.0,62.8787,62.9534,62.8289,62.8704,79632.0
2021-05-27 10:50:00,75.8,75.88,75.72,75.83,55661.0,62.8787,62.9451,62.8123,62.9036,55661.0
2021-05-27 11:00:00,75.82,75.91,75.67,75.68,172718.0,62.8953,62.9699,62.7709,62.7791,172718.0
2021-05-27 11:10:00,75.68,75.76,75.66,75.74,62497.0,62.7791,62.8455,62.7626,62.8289,62497.0
2021-05-27 11:20:00,75.73,75.78,75.7,75.73,61590.0,62.8206,62.8621,62.7957,62.8206,61590.0
2021-05-27 11:30:00,75.73,75.9,75.73,75.83,78024.0,62.8206,62.9616,62.8206,62.9036,78024.0
2021-05-27 11:40:00,75.83,75.92,75.79,75.8,35802.0,62.9036,62.9782,62.8704,62.8787,35802.0
2021-05-27 11:50:00,75.79,75.8,75.74,75.79,30219.0,62.8704,62.8787,62.8289,62.8704,30219.0
2021-05-27 12:00:00,75.79,75.82,75.75,75.81,37972.0,62.8704,62.8953,62.8372,62.887,37972.0
2021-05-27 12:10:00,75.81,75.86,75.78,75.78,71556.0,62.887,62.9285,62.8621,62.8621,71556.0
2021-05-27 12:20:00,75.78,75.79,75.64,75.65,28312.0,62.8621,62.8704,62.746,62.7543,28312.0
2021-05-27 12:30:00,75.64,75.77,75.64,75.67,42183.0,62.746,62.8538,62.746,62.7709,42183.0
2021-05-27 12:40:00,75.67,75.68,75.63,75.66,30709.0,62.7709,62.7791,62.7377,62.7626,30709.0
2021-05-27 12:50:00,75.66,75.69,75.55,75.56,42391.0,62.7626,62.7874,62.6713,62.6796,42391.0
2021-05-27 13:00:00,75.56,75.62,75.56,75.61,24770.0,62.6796,62.7294,62.6796,62.7211,24770.0
2021-05-27 13:10:00,75.61,75.66,75.58,75.65,31289.0,62.7211,62.7626,62.6962,62.7543,31289.0
2021-05-27 13:20:00,75.65,75.69,75.63,75.68,34653.0,62.7543,62.7874,62.7377,62.7791,34653.0
2021-05-27 13:30:00,75.68,75.75,75.67,75.73,83930.0,62.7791,62.8372,62.7709,62.8206,83930.0
2021-05-27 13:40:00,75.73,75.77,75.69,75.73,73275.0,62.8206,62.8538,62.7874,62.8206,73275.0
2021-05-27 13:50:00,75.73,75.76,75.69,75.72,44814.0,62.8206,62.8455,62.7874,62.8123,44814.0
2021-05-27 14:00:00,75.72,75.9,75.71,75.89,175441.0,62.8123,62.9616,62.804,62.9534,175441.0
2021-05-27 14:10:00,75.9,75.94,75.87,75.92,35374.0,62.9616,62.9948,62.9368,62.9782,35374.0
2021-05-27 14:20:00,75.92,75.93,75.86,75.87,27530.0,62.9782,62.9865,62.9285,62.9368,27530.0
2021-05-27 14:30:00,75.88,75.93,75.83,75.92,66767.0,62.9451,62.9865,62.9036,62.9782,66767.0
2021-05-27 14:40:00,75.92,76.01,75.89,75.98,122843.0,62.9782,63.0529,62.9534,63.028,122843.0
2021-05-27 14:50:00,75.99,76.03,75.94,75.95,54202.0,63.0363,63.0695,62.9948,63.0031,54202.0
2021-05-27 15:00:00,75.95,75.95,75.75,75.82,63640.0,63.0031,63.0031,62.8372,62.8953,63640.0
2021-05-27 15:10:00,75.83,75.98,75.81,75.89,99828.0,62.9036,63.028,62.887,62.9534,99828.0
2021-05-27 15:20:00,75.89,75.94,75.82,75.84,98860.0,62.9534,62.9948,62.8953,62.9119,98860.0
2021-05-27 15:30:00,75.84,75.84,75.61,75.65,153250.0,62.9119,62.9119,62.7211,62.7543,153250.0
2021-05-27 15:40:00,75.65,75.69,75.48,75.61,189137.0,62.7543,62.7874,62.6132,62.7211,189137.0
2021-05-27 15:50:00,75.62,75.7,75.45,75.47,640821.0,62.7294,62.7957,62.5884,62.6049,640821.0
2021-05-28 09:30:00,75.94,76.26,75.79,76.11,90148.0,62.9948,63.2603,62.8704,63.1358,90148.0
2021-05-28 09:40:00,76.16,76.21,76.06,76.12,66496.0,63.1773,63.2188,63.0944,63.1441,66496.0
2021-05-28 09:50:00,76.12,76.12,75.97,76.0,106135.0,63.1441,63.1441,63.0197,63.0446,106135.0
2021-05-28 10:00:00,76.0,76.09,75.97,75.99,250076.0,63.0446,63.1193,63.0197,63.0363,250076.0
2021-05-28 10:10:00,75.99,76.05,75.86,76.02,243243.0,63.0363,63.0861,62.9285,63.0612,243243.0
2021-05-28 10:20:00,76.03,76.07,75.88,76.04,492668.0,63.0695,63.1027,62.9451,63.0778,492668.0
2021-05-28 10:30:00,76.05,76.14,75.92,75.95,87005.0,63.0861,63.1607,62.9782,63.0031,87005.0
2021-05-28 10:40:00,75.96,76.08,75.91,76.02,153504.0,63.0114,63.111,62.9699,63.0612,153504.0
2021-05-28 10:50:00,76.03,76.15,76.01,76.13,82187.0,63.0695,63.169,63.0529,63.1524,82187.0
2021-05-28 11:00:00,76.15,76.16,75.93,76.02,305071.0,63.169,63.1773,62.9865,63.0612,305071.0
2021-05-28 11:10:00,76.01,76.04,75.96,76.0,34332.0,63.0529,63.0778,63.0114,63.0446,34332.0
2021-05-28 11:20:00,76.0,76.05,75.97,76.05,30364.0,63.0446,63.0861,63.0197,63.0861,30364.0
2021-05-28 11:30:00,76.05,76.12,75.98,76.1,115490.0,63.0861,63.1441,63.028,63.1276,115490.0
2021-05-28 11:40:00,76.08,76.13,75.99,76.0,36718.0,63.111,63.1524,63.0363,63.0446,36718.0
2021-05-28 11:50:00,75.99,76.08,75.99,76.03,26500.0,63.0363,63.111,63.0363,63.0695,26500.0
2021-05-28 12:00:00,76.03,76.04,76.0,76.02,12318.0,63.0695,63.0778,63.0446,63.0612,12318.0
2021-05-28 12:10:00,76.02,76.04,75.94,75.96,34111.0,63.0612,63.0778,62.9948,63.0114,34111.0
2021-05-28 12:20:00,75.96,76.08,75.96,76.06,23584.0,63.0114,63.111,63.0114,63.0944,23584.0
2021-05-28 12:30:00,76.06,76.06,75.94,75.96,27233.0,63.0944,63.0944,62.9948,63.0114,27233.0
2021-05-28 12:40:00,75.96,75.97,75.87,75.89,24734.0,63.0114,63.0197,62.9368,62.9534,24734.0
2021-05-28 12:50:00,75.88,75.91,75.84,75.87,17716.0,62.9451,62.9699,62.9119,62.9368,17716.0
2021-05-28 13:00:00,75.87,75.94,75.84,75.85,33645.0,62.9368,62.9948,62.9119,62.9202,33645.0
2021-05-28 13:10:00,75.86,75.89,75.82,75.89,35119.0,62.9285,62.9534,62.8953,62.9534,35119.0
2021-05-28 13:20:00,75.88,75.96,75.87,75.92,37818.0,62.9451,63.0114,62.9368,62.9782,37818.0
2021-05-28 13:30:00,75.93,75.95,75.91,75.93,14532.0,62.9865,63.0031,62.9699,62.9865,14532.0
2021-05-28 13:40:00,75.92,75.99,75.91,75.98,29903.0,62.9782,63.0363,62.9699,63.028,29903.0
2021-05-28 13:50:00,75.98,75.98,75.86,75.95,32704.0,63.028,63.028,62.9285,63.0031,32704.0
2021-05-28 14:00:00,75.95,76.0,75.91,75.99,20731.0,63.0031,63.0446,62.9699,63.0363,20731.0
2021-05-28 14:10:00,75.99,76.08,75.98,76.05,28488.0,63.0363,63.111,63.028,63.0861,28488.0
2021-05-28 14:20:00,76.04,76.07,76.01,76.07,38053.0,63.0778,63.1027,63.0529,63.1027,38053.0
2021-05-28 14:30:00,76.09,76.12,76.06,76.1,27044.0,63.1193,63.1441,63.0944,63.1276,27044.0
2021-05-28 14:40:00,76.1,76.18,76.08,76.18,19219.0,63.1276,63.1939,63.111,63.1939,19219.0
2021-05-28 14:50:00,76.17,76.18,76.12,76.14,23193.0,63.1856,63.1939,63.1441,63.1607,23193.0
2021-05-28 15:00:00,76.14,76.15,76.1,76.14,25322.0,63.1607,63.169,63.1276,63.1607,25322.0
2021-05-28 15:10:00,76.13,76.18,76.09,76.14,33869.0,63.1524,63.1939,63.1193,63.1607,33869.0
2021-05-28 15:20:00,76.14,76.2,76.11,76.18,28927.0,63.1607,63.2105,63.1358,63.1939,28927.0
2021-05-28 15:30:00,76.17,76.26,76.12,76.26,68637.0,63.1856,63.2603,63.1441,63.2603,68637.0
2021-05-28 15:40:00,76.26,76.33,76.18,76.29,206489.0,63.2603,63.3183,63.1939,63.2852,206489.0
2021-05-28 15:50:00,76.29,76.33,76.13,76.15,360322.0,63.2852,63.3183,63.1524,63.169,360322.0
2021-06-01 09:30:00,76.26,76.39,75.8,75.97,119343.0,63.2603,63.3681,62.8787,63.0197,119343.0
2021-06-01 09:40:00,76.0,76.0,75.51,75.52,70228.0,63.0446,63.0446,62.6381,62.6464,70228.0
2021-06-01 09:50:00,75.51,75.75,75.48,75.75,53257.0,62.6381,62.8372,62.6132,62.8372,53257.0
2021-06-01 10:00:00,75.76,75.79,75.59,75.64,49409.0,62.8455,62.8704,62.7045,62.746,49409.0
2021-06-01 10:10:00,75.63,75.64,75.48,75.53,58372.0,62.7377,62.746,62.6132,62.6547,58372.0
2021-06-01 10:20:00,75.53,75.58,75.42,75.49,60774.0,62.6547,62.6962,62.5635,62.6215,60774.0
2021-06-01 10:30:00,75.51,75.52,75.39,75.48,57187.0,62.6381,62.6464,62.5386,62.6132,57187.0
2021-06-01 10:40:00,75.47,75.57,75.45,75.54,53705.0,62.6049,62.6879,62.5884,62.663,53705.0
2021-06-01 10:50:00,75.54,75.55,75.4,75.51,67831.0,62.663,62.6713,62.5469,62.6381,67831.0
2021-06-01 11:00:00,75.49,75.58,75.47,75.52,39727.0,62.6215,62.6962,62.6049,62.6464,39727.0
2021-06-01 11:10:00,75.53,75.57,75.45,75.45,27082.0,62.6547,62.6879,62.5884,62.5884,27082.0
2021-06-01 11:20:00,75.45,75.5,75.44,75.47,22558.0,62.5884,62.6298,62.5801,62.6049,22558.0
2021-06-01 11:30:00,75.45,75.57,75.45,75.57,34434.0,62.5884,62.6879,62.5884,62.6879,34434.0
2021-06-01 11:40:00,75.57,75.62,75.53,75.61,31952.0,62.6879,62.7294,62.6547,62.7211,31952.0
2021-06-01 11:50:00,75.6,75.6,75.51,75.53,24902.0,62.7128,62.7128,62.6381,62.6547,24902.0
2021-06-01 12:00:00,75.53,75.57,75.51,75.52,30417.0,62.6547,62.6879,62.6381,62.6464,30417.0
2021-06-01 12:10:00,75.51,75.54,75.46,75.47,28330.0,62.6381,62.663,62.5967,62.6049,28330.0
2021-06-01 12:20:00,75.47,75.48,75.37,75.38,36538.0,62.6049,62.6132,62.522,62.5303,36538.0
2021-06-01 12:30:00,75.37,75.38,75.3,75.36,34718.0,62.522,62.5303,62.4639,62.5137,34718.0
2021-06-01 12:40:00,75.34,75.39,75.31,75.33,33759.0,62.4971,62.5386,62.4722,62.4888,33759.0
2021-06-01 12:50:00,75.33,75.33,75.23,75.25,27884.0,62.4888,62.4888,62.4059,62.4224,27884.0
2021-06-01 13:00:00,75.25,75.26,75.18,75.23,41545.0,62.4224,62.4307,62.3644,62.4059,41545.0
2021-06-01 13:10:00,75.23,75.24,75.12,75.13,29649.0,62.4059,62.4142,62.3146,62.3229,29649.0
2021-06-01 13:20:00,75.13,75.22,75.09,75.2,33802.0,62.3229,62.3976,62.2897,62.381,33802.0
2021-06-01 13:30:00,75.2,75.21,75.14,75.15,29647.0,62.381,62.3893,62.3312,62.3395,29647.0
2021-06-01 13:40:00,75.13,75.22,75.13,75.19,75439.0,62.3229,62.3976,62.3229,62.3727,75439.0
2021-06-01 13:50:00,75.18,75.27,75.18,75.27,25061.0,62.3644,62.439,62.3644,62.439,25061.0
2021-06-01 14:00:00,75.26,75.37,75.26,75.36,35897.0,62.4307,62.522,62.4307,62.5137,35897.0
2021-06-01 14:10:00,75.36,75.39,75.32,75.36,27590.0,62.5137,62.5386,62.4805,62.5137,27590.0
2021-06-01 14:20:00,75.36,75.46,75.35,75.45,33440.0,62.5137,62.5967,62.5054,62.5884,33440.0
2021-06-01 14:30:00,75.45,75.56,75.44,75.51,78605.0,62.5884,62.6796,62.5801,62.6381,78605.0
2021-06-01 14:40:00,75.52,75.52,75.43,75.5,101976.0,62.6464,62.6464,62.5718,62.6298,101976.0
2021-06-01 14:50:00,75.5,75.55,75.48,75.53,84668.0,62.6298,62.6713,62.6132,62.6547,84668.0
2021-06-01 15:00:00,75.52,75.56,75.49,75.53,101865.0,62.6464,62.6796,62.6215,62.6547,101865.0
2021-06-01 15:10:00,75.52,75.58,75.51,75.52,87141.0,62.6464,62.6962,62.6381,62.6464,87141.0
2021-06-01 15:20:00,75.53,75.62,75.52,75.55,89798.0,62.6547,62.7294,62.6464,62.6713,89798.0
2021-06-01 15:30:00,75.55,75.58,75.44,75.48,185936.0,62.6713,62.6962,62.5801,62.6132,185936.0
2021-06-01 15:40:00,75.48,75.6,75.46,75.6,141902.0,62.6132,62.7128,62.5967,62.7128,141902.0
2021-06-01 15:50:00,75.6,75.67,75.51,75.55,295804.0,62.7128,62.7709,62.6381,62.6713,295804.0
2021-06-02 09:30:00,75.83,75.96,75.71,75.74,150391.0,62.9036,63.0114,62.804,62.8289,150391.0
2021-06-02 09:40:00,75.73,75.79,75.52,75.76,110705.0,62.8206,62.8704,62.6464,62.8455,110705.0
2021-06-02 09:50:00,75.76,75.87,75.65,75.82,80885.0,62.8455,62.9368,62.7543,62.8953,80885.0
2021-06-02 10:00:00,75.89,75.89,75.77,75.89,67621.0,62.9534,62.9534,62.8538,62.9534,67621.0
2021-06-02 10:10:00,75.89,76.01,75.87,75.95,51019.0,62.9534,63.0529,62.9368,63.0031,51019.0
2021-06-02 10:20:00,75.95,76.09,75.92,76.03,75073.0,63.0031,63.1193,62.9782,63.0695,75073.0
2021-06-02 10:30:00,76.05,76.08,76.0,76.04,39535.0,63.0861,63.111,63.0446,63.0778,39535.0
2021-06-02 10:40:00,76.04,76.04,75.81,75.89,39306.0,63.0778,63.0778,62.887,62.9534,39306.0
2021-06-02 10:50:00,75.88,76.01,75.87,75.99,26985.0,62.9451,63.0529,62.9368,63.0363,26985.0
2021-06-02 11:00:00,76.0,76.06,75.96,76.03,38806.0,63.0446,63.0944,63.0114,63.0695,38806.0
2021-06-02 11:10:00,76.02,76.13,76.02,76.11,29756.0,63.0612,63.1524,63.0612,63.1358,29756.0
2021-06-02 11:20:00,76.11,76.2,76.1,76.16,29949.0,63.1358,63.2105,63.1276,63.1773,29949.0
2021-06-02 11:30:00,76.17,76.23,76.16,76.21,49470.0,63.1856,63.2354,63.1773,63.2188,49470.0
2021-06-02 11:40:00,76.21,76.37,76.2,76.36,44272.0,63.2188,63.3515,63.2105,63.3432,44272.0
2021-06-02 11:50:00,76.37,76.41,76.33,76.39,48596.0,63.3515,63.3847,63.3183,63.3681,48596.0
2021-06-02 12:00:00,76.39,76.48,76.39,76.44,38358.0,63.3681,63.4428,63.3681,63.4096,38358.0
2021-06-02 12:10:00,76.44,76.57,76.38,76.56,45112.0,63.4096,63.5174,63.3598,63.5091,45112.0
2021-06-02 12:20:00,76.55,76.65,76.54,76.64,42919.0,63.5008,63.5838,63.4925,63.5755,42919.0
2021-06-02 12:30:00,76.64,76.69,76.59,76.69,29401.0,63.5755,63.617,63.534,63.617,29401.0
2021-06-02 12:40:00,76.7,76.72,76.65,76.7,51325.0,63.6253,63.6419,63.5838,63.6253,51325.0
2021-06-02 12:50:00,76.7,76.72,76.64,76.69,44808.0,63.6253,63.6419,63.5755,63.617,44808.0
2021-06-02 13:00:00,76.7,76.74,76.63,76.65,66492.0,63.6253,63.6585,63.5672,63.5838,66492.0
2021-06-02 13:10:00,76.66,76.73,76.63,76.71,29661.0,63.5921,63.6502,63.5672,63.6336,29661.0
2021-06-02 13:20:00,76.7,76.84,76.69,76.82,36351.0,63.6253,63.7414,63.617,63.7248,36351.0
2021-06-02 13:30:00,76.82,76.83,76.74,76.8,49226.0,63.7248,63.7331,63.6585,63.7082,49226.0
2021-06-02 13:40:00,76.79,76.82,76.74,76.79,38752.0,63.6999,63.7248,63.6585,63.6999,38752.0
2021-06-02 13:50:00,76.79,76.81,76.62,76.65,57567.0,63.6999,63.7165,63.5589,63.5838,57567.0
2021-06-02 14:00:00,76.65,76.67,76.56,76.58,42868.0,63.5838,63.6004,63.5091,63.5257,42868.0
2021-06-02 14:10:00,76.58,76.67,76.56,76.66,28885.0,63.5257,63.6004,63.5091,63.5921,28885.0
2021-06-02 14:20:00,76.65,76.68,76.56,76.58,38426.0,63.5838,63.6087,63.5091,63.5257,38426.0
2021-06-02 14:30:00,76.57,76.57,76.5,76.52,42681.0,63.5174,63.5174,63.4594,63.476,42681.0
2021-06-02 14:40:00,76.52,76.54,76.38,76.41,55986.0,63.476,63.4925,63.3598,63.3847,55986.0
2021-06-02 14:50:00,76.4,76.41,76.27,76.3,46470.0,63.3764,63.3847,63.2686,63.2935,46470.0
2021-06-02 15:00:00,76.29,76.38,76.2,76.2,84651.0,63.2852,63.3598,63.2105,63.2105,84651.0
2021-06-02 15:10:00,76.2,76.2,76.11,76.15,41274.0,63.2105,63.2105,63.1358,63.169,41274.0
2021-06-02 15:20:00,76.15,76.18,76.1,76.18,54825.0,63.169,63.1939,63.1276,63.1939,54825.0
2021-06-02 15:30:00,76.17,76.28,76.14,76.17,66143.0,63.1856,63.2769,63.1607,63.1856,66143.0
2021-06-02 15:40:00,76.16,76.18,76.06,76.09,89109.0,63.1773,63.1939,63.0944,63.1193,89109.0
2021-06-02 15:50:00,76.09,76.39,76.09,76.38,284532.0,63.1193,63.3681,63.1193,63.3598,284532.0
2021-06-03 09:30:00,75.53,75.79,75.31,75.72,108778.0,63.1693,63.3867,62.9853,63.3282,108778.0
2021-06-03 09:40:00,75.73,75.94,75.69,75.76,108174.0,63.3366,63.5122,63.3031,63.3616,108174.0
2021-06-03 09:50:00,75.78,76.09,75.76,76.02,70282.0,63.3784,63.6376,63.3616,63.5791,70282.0
2021-06-03 10:00:00,76.04,76.08,75.87,75.98,89668.0,63.5958,63.6293,63.4536,63.5456,89668.0
2021-06-03 10:10:00,75.96,76.29,75.94,76.27,44927.0,63.5289,63.8049,63.5122,63.7882,44927.0
2021-06-03 10:20:00,76.28,76.3,76.11,76.18,48987.0,63.7965,63.8133,63.6544,63.7129,48987.0
2021-06-03 10:30:00,76.19,76.24,75.99,76.04,54619.0,63.7213,63.7631,63.554,63.5958,54619.0
2021-06-03 10:40:00,76.04,76.1,75.96,76.05,32455.0,63.5958,63.646,63.5289,63.6042,32455.0
2021-06-03 10:50:00,76.05,76.19,76.05,76.16,61220.0,63.6042,63.7213,63.6042,63.6962,61220.0
2021-06-03 11:00:00,76.15,76.39,76.15,76.37,58838.0,63.6878,63.8885,63.6878,63.8718,58838.0
2021-06-03 11:10:00,76.38,76.46,76.29,76.31,50444.0,63.8802,63.9471,63.8049,63.8216,50444.0
2021-06-03 11:20:00,76.3,76.48,76.27,76.35,58113.0,63.8133,63.9638,63.7882,63.8551,58113.0
2021-06-03 11:30:00,76.35,76.4,76.27,76.27,29244.0,63.8551,63.8969,63.7882,63.7882,29244.0
2021-06-03 11:40:00,76.27,76.36,76.27,76.32,27508.0,63.7882,63.8635,63.7882,63.83,27508.0
2021-06-03 11:50:00,76.31,76.42,76.31,76.41,23216.0,63.8216,63.9136,63.8216,63.9053,23216.0
2021-06-03 12:00:00,76.42,76.45,76.38,76.43,17618.0,63.9136,63.9387,63.8802,63.922,17618.0
2021-06-03 12:10:00,76.43,76.49,76.42,76.49,37615.0,63.922,63.9722,63.9136,63.9722,37615.0
2021-06-03 12:20:00,76.49,76.53,76.46,76.51,95056.0,63.9722,64.0056,63.9471,63.9889,95056.0
2021-06-03 12:30:00,76.51,76.69,76.5,76.68,46652.0,63.9889,64.1394,63.9805,64.1311,46652.0
2021-06-03 12:40:00,76.68,76.7,76.65,76.68,30550.0,64.1311,64.1478,64.106,64.1311,30550.0
2021-06-03 12:50:00,76.67,76.71,76.64,76.67,45378.0,64.1227,64.1562,64.0976,64.1227,45378.0
2021-06-03 13:00:00,76.68,76.78,76.65,76.76,86732.0,64.1311,64.2147,64.106,64.198,86732.0
2021-06-03 13:10:00,76.77,76.82,76.71,76.82,49498.0,64.2064,64.2482,64.1562,64.2482,49498.0
2021-06-03 13:20:00,76.83,76.84,76.78,76.78,32888.0,64.2565,64.2649,64.2147,64.2147,32888.0
2021-06-03 13:30:00,76.77,76.9,76.77,76.88,44845.0,64.2064,64.3151,64.2064,64.2984,44845.0
2021-06-03 13:40:00,76.88,76.95,76.81,76.88,46053.0,64.2984,64.3569,64.2398,64.2984,46053.0
2021-06-03 13:50:00,76.88,76.93,76.83,76.84,23445.0,64.2984,64.3402,64.2565,64.2649,23445.0
2021-06-03 14:00:00,76.85,76.89,76.8,76.82,31958.0,64.2733,64.3067,64.2314,64.2482,31958.0
2021-06-03 14:10:00,76.83,76.9,76.81,76.9,36776.0,64.2565,64.3151,64.2398,64.3151,36776.0
2021-06-03 14:20:00,76.9,77.0,76.9,76.97,28247.0,64.3151,64.3987,64.3151,64.3736,28247.0
2021-06-03 14:30:00,76.96,77.03,76.93,77.02,39404.0,64.3653,64.4238,64.3402,64.4154,39404.0
2021-06-03 14:40:00,77.02,77.02,76.92,76.95,28212.0,64.4154,64.4154,64.3318,64.3569,28212.0
2021-06-03 14:50:00,76.95,77.0,76.9,76.94,53354.0,64.3569,64.3987,64.3151,64.3485,53354.0
2021-06-03 15:00:00,76.95,76.95,76.79,76.83,40133.0,64.3569,64.3569,64.2231,64.2565,40133.0
2021-06-03 15:10:00,76.84,76.85,76.78,76.84,46816.0,64.2649,64.2733,64.2147,64.2649,46816.0
2021-06-03 15:20:00,76.84,76.85,76.77,76.81,53588.0,64.2649,64.2733,64.2064,64.2398,53588.0
2021-06-03 15:30:00,76.8,76.87,76.7,76.87,140558.0,64.2314,64.29,64.1478,64.29,140558.0
2021-06-03 15:40:00,76.87,76.92,76.7,76.73,90511.0,64.29,64.3318,64.1478,64.1729,90511.0
2021-06-03 15:50:00,76.74,76.83,76.7,76.71,389688.0,64.1813,64.2565,64.1478,64.1562,389688.0
2021-06-04 09:30:00,76.89,76.97,76.66,76.66,97313.0,64.3067,64.3736,64.1144,64.1144,97313.0
2021-06-04 09:40:00,76.67,76.9,76.67,76.89,67897.0,64.1227,64.3151,64.1227,64.3067,67897.0
2021-06-04 09:50:00,76.88,76.88,76.73,76.75,26576.0,64.2984,64.2984,64.1729,64.1896,26576.0
2021-06-04 10:00:00,76.76,76.86,76.71,76.75,29857.0,64.198,64.2816,64.1562,64.1896,29857.0
2021-06-04 10:10:00,76.8,76.99,76.79,76.96,17629.0,64.2314,64.3904,64.2231,64.3653,17629.0
2021-06-04 10:20:00,76.96,77.02,76.76,76.79,36511.0,64.3653,64.4154,64.198,64.2231,36511.0
2021-06-04 10:30:00,76.78,76.92,76.73,76.87,48945.0,64.2147,64.3318,64.1729,64.29,48945.0
2021-06-04 10:40:00,76.87,77.02,76.87,76.95,35062.0,64.29,64.4154,64.29,64.3569,35062.0
2021-06-04 10:50:00,76.97,77.1,76.97,77.08,34638.0,64.3736,64.4824,64.3736,64.4656,34638.0
2021-06-04 11:00:00,77.08,77.18,77.08,77.16,29727.0,64.4656,64.5493,64.4656,64.5325,29727.0
2021-06-04 11:10:00,77.16,77.24,77.1,77.2,43045.0,64.5325,64.5994,64.4824,64.566,43045.0
2021-06-04 11:20:00,77.19,77.21,77.04,77.1,23781.0,64.5576,64.5743,64.4322,64.4824,23781.0
2021-06-04 11:30:00,77.11,77.12,77.03,77.06,39252.0,64.4907,64.4991,64.4238,64.4489,39252.0
2021-06-04 11:40:00,77.06,77.07,76.94,77.0,34546.0,64.4489,64.4573,64.3485,64.3987,34546.0
2021-06-04 11:50:00,77.0,77.0,76.86,76.87,22183.0,64.3987,64.3987,64.2816,64.29,22183.0
2021-06-04 12:00:00,76.87,76.9,76.7,76.72,39862.0,64.29,64.3151,64.1478,64.1645,39862.0
2021-06-04 12:10:00,76.73,76.75,76.68,76.69,34767.0,64.1729,64.1896,64.1311,64.1394,34767.0
2021-06-04 12:20:00,76.68,76.72,76.64,76.7,38594.0,64.1311,64.1645,64.0976,64.1478,38594.0
2021-06-04 12:30:00,76.7,76.75,76.68,76.72,30263.0,64.1478,64.1896,64.1311,64.1645,30263.0
2021-06-04 12:40:00,76.71,76.76,76.7,76.72,26602.0,64.1562,64.198,64.1478,64.1645,26602.0
2021-06-04 12:50:00,76.72,76.74,76.67,76.71,83582.0,64.1645,64.1813,64.1227,64.1562,83582.0
2021-06-04 13:00:00,76.7,76.73,76.61,76.66,55906.0,64.1478,64.1729,64.0725,64.1144,55906.0
2021-06-04 13:10:00,76.65,76.67,76.62,76.63,37594.0,64.106,64.1227,64.0809,64.0893,37594.0
2021-06-04 13:20:00,76.63,76.65,76.58,76.62,20770.0,64.0893,64.106,64.0475,64.0809,20770.0
2021-06-04 13:30:00,76.62,76.69,76.61,76.69,23116.0,64.0809,64.1394,64.0725,64.1394,23116.0
2021-06-04 13:40:00,76.69,76.74,76.69,76.73,29009.0,64.1394,64.1813,64.1394,64.1729,29009.0
2021-06-04 13:50:00,76.72,76.74,76.64,76.68,28204.0,64.1645,64.1813,64.0976,64.1311,28204.0
2021-06-04 14:00:00,76.67,76.74,76.65,76.67,50056.0,64.1227,64.1813,64.106,64.1227,50056.0
2021-06-04 14:10:00,76.67,76.78,76.65,76.76,41693.0,64.1227,64.2147,64.106,64.198,41693.0
2021-06-04 14:20:00,76.77,76.77,76.68,76.73,47067.0,64.2064,64.2064,64.1311,64.1729,47067.0
2021-06-04 14:30:00,76.73,76.74,76.61,76.65,56451.0,64.1729,64.1813,64.0725,64.106,56451.0
2021-06-04 14:40:00,76.65,76.65,76.48,76.48,49462.0,64.106,64.106,63.9638,63.9638,49462.0
2021-06-04 14:50:00,76.49,76.51,76.43,76.45,55707.0,63.9722,63.9889,63.922,63.9387,55707.0
2021-06-04 15:00:00,76.46,76.5,76.44,76.46,63747.0,63.9471,63.9805,63.9304,63.9471,63747.0
2021-06-04 15:10:00,76.47,76.54,76.44,76.5,75783.0,63.9555,64.014,63.9304,63.9805,75783.0
2021-06-04 15:20:00,76.5,76.5,76.4,76.43,60202.0,63.9805,63.9805,63.8969,63.922,60202.0
2021-06-04 15:30:00,76.44,76.47,76.32,76.4,76642.0,63.9304,63.9555,63.83,63.8969,76642.0
2021-06-04 15:40:00,76.39,76.57,76.38,76.56,108259.0,63.8885,64.0391,63.8802,64.0307,108259.0
2021-06-04 15:50:00,76.57,76.67,76.47,76.51,297634.0,64.0391,64.1227,63.9555,63.9889,297634.0
2021-06-07 09:30:00,76.5,76.56,76.13,76.5,92954.0,63.9805,64.0307,63.6711,63.9805,92954.0
2021-06-07 09:40:00,76.53,76.56,76.38,76.39,51600.0,64.0056,64.0307,63.8802,63.8885,51600.0
2021-06-07 09:50:00,76.4,76.52,76.34,76.34,34536.0,63.8969,63.9973,63.8467,63.8467,34536.0
2021-06-07 10:00:00,76.37,76.41,76.23,76.24,53542.0,63.8718,63.9053,63.7547,63.7631,53542.0
2021-06-07 10:10:00,76.24,76.36,76.24,76.36,24352.0,63.7631,63.8635,63.7631,63.8635,24352.0
2021-06-07 10:20:00,76.35,76.38,76.31,76.33,24087.0,63.8551,63.8802,63.8216,63.8384,24087.0
2021-06-07 10:30:00,76.33,76.35,76.18,76.22,26036.0,63.8384,63.8551,63.7129,63.7464,26036.0
2021-06-07 10:40:00,76.23,76.27,76.14,76.15,24957.0,63.7547,63.7882,63.6795,63.6878,24957.0
2021-06-07 10:50:00,76.14,76.18,76.08,76.18,42416.0,63.6795,63.7129,63.6293,63.7129,42416.0
2021-06-07 11:00:00,76.18,76.4,76.16,76.26,46989.0,63.7129,63.8969,63.6962,63.7798,46989.0
2021-06-07 11:10:00,76.25,76.32,76.21,76.3,23182.0,63.7715,63.83,63.738,63.8133,23182.0
2021-06-07 11:20:00,76.3,76.37,76.29,76.29,26554.0,63.8133,63.8718,63.8049,63.8049,26554.0
2021-06-07 11:30:00,76.3,76.37,76.28,76.3,23706.0,63.8133,63.8718,63.7965,63.8133,23706.0
2021-06-07 11:40:00,76.3,76.37,76.29,76.36,14406.0,63.8133,63.8718,63.8049,63.8635,14406.0
2021-06-07 11:50:00,76.35,76.39,76.33,76.36,22581.0,63.8551,63.8885,63.8384,63.8635,22581.0
2021-06-07 12:00:00,76.36,76.39,76.3,76.31,20613.0,63.8635,63.8885,63.8133,63.8216,20613.0
2021-06-07 12:10:00,76.31,76.36,76.3,76.35,13968.0,63.8216,63.8635,63.8133,63.8551,13968.0
2021-06-07 12:20:00,76.36,76.36,76.3,76.33,13281.0,63.8635,63.8635,63.8133,63.8384,13281.0
2021-06-07 12:30:00,76.33,76.4,76.3,76.38,28499.0,63.8384,63.8969,63.8133,63.8802,28499.0
2021-06-07 12:40:00,76.39,76.47,76.38,76.47,15442.0,63.8885,63.9555,63.8802,63.9555,15442.0
2021-06-07 12:50:00,76.47,76.5,76.44,76.49,14625.0,63.9555,63.9805,63.9304,63.9722,14625.0
2021-06-07 13:00:00,76.49,76.49,76.41,76.48,22391.0,63.9722,63.9722,63.9053,63.9638,22391.0
2021-06-07 13:10:00,76.48,76.49,76.43,76.45,16537.0,63.9638,63.9722,63.922,63.9387,16537.0
2021-06-07 13:20:00,76.45,76.46,76.37,76.43,20496.0,63.9387,63.9471,63.8718,63.922,20496.0
2021-06-07 13:30:00,76.43,76.44,76.39,76.4,15889.0,63.922,63.9304,63.8885,63.8969,15889.0
2021-06-07 13:40:00,76.39,76.39,76.26,76.27,17535.0,63.8885,63.8885,63.7798,63.7882,17535.0
2021-06-07 13:50:00,76.28,76.41,76.27,76.4,24907.0,63.7965,63.9053,63.7882,63.8969,24907.0
2021-06-07 14:00:00,76.4,76.4,76.33,76.37,21665.0,63.8969,63.8969,63.8384,63.8718,21665.0
2021-06-07 14:10:00,76.36,76.38,76.33,76.34,12634.0,63.8635,63.8802,63.8384,63.8467,12634.0
2021-06-07 14:20:00,76.35,76.37,76.3,76.31,25087.0,63.8551,63.8718,63.8133,63.8216,25087.0
2021-06-07 14:30:00,76.32,76.34,76.31,76.34,14713.0,63.83,63.8467,63.8216,63.8467,14713.0
2021-06-07 14:40:00,76.33,76.46,76.32,76.46,22005.0,63.8384,63.9471,63.83,63.9471,22005.0
2021-06-07 14:50:00,76.47,76.48,76.36,76.39,19166.0,63.9555,63.9638,63.8635,63.8885,19166.0
2021-06-07 15:00:00,76.39,76.45,76.36,76.39,17308.0,63.8885,63.9387,63.8635,63.8885,17308.0
2021-06-07 15:10:00,76.39,76.4,76.29,76.3,30634.0,63.8885,63.8969,63.8049,63.8133,30634.0
2021-06-07 15:20:00,76.3,76.32,76.26,76.31,32430.0,63.8133,63.83,63.7798,63.8216,32430.0
2021-06-07 15:30:00,76.31,76.31,76.24,76.27,50445.0,63.8216,63.8216,63.7631,63.7882,50445.0
2021-06-07 15:40:00,76.27,76.36,76.24,76.36,71096.0,63.7882,63.8635,63.7631,63.8635,71096.0
2021-06-07 15:50:00,76.36,76.51,76.35,76.43,344971.0,63.8635,63.9889,63.8551,63.922,344971.0
2021-06-08 09:30:00,76.59,76.66,76.1,76.21,60941.0,64.0558,64.1144,63.646,63.738,60941.0
2021-06-08 09:40:00,76.22,76.24,75.99,76.01,109445.0,63.7464,63.7631,63.554,63.5707,109445.0
2021-06-08 09:50:00,76.01,76.03,75.76,75.76,35751.0,63.5707,63.5875,63.3616,63.3616,35751.0
2021-06-08 10:00:00,75.75,75.77,75.64,75.67,79948.0,63.3533,63.37,63.2613,63.2864,79948.0
2021-06-08 10:10:00,75.67,75.68,75.46,75.47,51357.0,63.2864,63.2947,63.1107,63.1191,51357.0
2021-06-08 10:20:00,75.48,75.58,75.39,75.42,45609.0,63.1275,63.2111,63.0522,63.0773,45609.0
2021-06-08 10:30:00,75.41,75.41,75.32,75.32,46551.0,63.0689,63.0689,62.9937,62.9937,46551.0
2021-06-08 10:40:00,75.33,75.48,75.3,75.43,31398.0,63.002,63.1275,62.9769,63.0857,31398.0
2021-06-08 10:50:00,75.45,75.52,75.37,75.46,37986.0,63.1024,63.1609,63.0355,63.1107,37986.0
2021-06-08 11:00:00,75.46,75.53,75.45,75.49,32077.0,63.1107,63.1693,63.1024,63.1358,32077.0
2021-06-08 11:10:00,75.5,75.5,75.37,75.37,60327.0,63.1442,63.1442,63.0355,63.0355,60327.0
2021-06-08 11:20:00,75.38,75.42,75.28,75.3,37771.0,63.0438,63.0773,62.9602,62.9769,37771.0
2021-06-08 11:30:00,75.3,75.44,75.29,75.38,28708.0,62.9769,63.094,62.9686,63.0438,28708.0
2021-06-08 11:40:00,75.37,75.46,75.35,75.41,42977.0,63.0355,63.1107,63.0187,63.0689,42977.0
2021-06-08 11:50:00,75.41,75.45,75.36,75.37,27451.0,63.0689,63.1024,63.0271,63.0355,27451.0
2021-06-08 12:00:00,75.38,75.48,75.38,75.47,39936.0,63.0438,63.1275,63.0438,63.1191,39936.0
2021-06-08 12:10:00,75.48,75.48,75.36,75.42,32268.0,63.1275,63.1275,63.0271,63.0773,32268.0
2021-06-08 12:20:00,75.43,75.44,75.38,75.4,34688.0,63.0857,63.094,63.0438,63.0606,34688.0
2021-06-08 12:30:00,75.4,75.49,75.35,75.47,32283.0,63.0606,63.1358,63.0187,63.1191,32283.0
2021-06-08 12:40:00,75.48,75.55,75.45,75.52,33759.0,63.1275,63.186,63.1024,63.1609,33759.0
2021-06-08 12:50:00,75.52,75.53,75.42,75.47,25336.0,63.1609,63.1693,63.0773,63.1191,25336.0
2021-06-08 13:00:00,75.47,75.47,75.39,75.44,31023.0,63.1191,63.1191,63.0522,63.094,31023.0
2021-06-08 13:10:00,75.44,75.57,75.43,75.51,40316.0,63.094,63.2027,63.0857,63.1526,40316.0
2021-06-08 13:20:00,75.51,75.56,75.49,75.56,38874.0,63.1526,63.1944,63.1358,63.1944,38874.0
2021-06-08 13:30:00,75.56,75.63,75.53,75.61,34702.0,63.1944,63.2529,63.1693,63.2362,34702.0
2021-06-08 13:40:00,75.61,75.65,75.6,75.61,26781.0,63.2362,63.2696,63.2278,63.2362,26781.0
2021-06-08 13:50:00,75.61,75.63,75.56,75.59,25511.0,63.2362,63.2529,63.1944,63.2195,25511.0
2021-06-08 14:00:00,75.59,75.71,75.59,75.7,29371.0,63.2195,63.3198,63.2195,63.3115,29371.0
2021-06-08 14:10:00,75.7,75.71,75.62,75.62,55857.0,63.3115,63.3198,63.2446,63.2446,55857.0
2021-06-08 14:20:00,75.62,75.73,75.61,75.7,30989.0,63.2446,63.3366,63.2362,63.3115,30989.0
2021-06-08 14:30:00,75.71,75.72,75.66,75.66,34231.0,63.3198,63.3282,63.278,63.278,34231.0
2021-06-08 14:40:00,75.67,75.69,75.63,75.63,72453.0,63.2864,63.3031,63.2529,63.2529,72453.0
2021-06-08 14:50:00,75.61,75.63,75.58,75.59,32655.0,63.2362,63.2529,63.2111,63.2195,32655.0
2021-06-08 15:00:00,75.6,75.64,75.57,75.64,58748.0,63.2278,63.2613,63.2027,63.2613,58748.0
2021-06-08 15:10:00,75.64,75.64,75.54,75.63,67352.0,63.2613,63.2613,63.1777,63.2529,67352.0
2021-06-08 15:20:00,75.64,75.7,75.62,75.64,39584.0,63.2613,63.3115,63.2446,63.2613,39584.0
2021-06-08 15:30:00,75.65,75.66,75.59,75.64,81298.0,63.2696,63.278,63.2195,63.2613,81298.0
2021-06-08 15:40:00,75.63,75.85,75.62,75.84,116891.0,63.2529,63.4369,63.2446,63.4286,116891.0
2021-06-08 15:50:00,75.85,75.93,75.8,75.82,316134.0,63.4369,63.5038,63.3951,63.4118,316134.0
2021-06-09 09:30:00,76.1,76.16,75.82,76.07,66766.0,63.646,63.6962,63.4118,63.6209,66766.0
2021-06-09 09:40:00,76.08,76.31,76.08,76.29,52946.0,63.6293,63.8216,63.6293,63.8049,52946.0
2021-06-09 09:50:00,76.31,76.44,76.31,76.32,32282.0,63.8216,63.9304,63.8216,63.83,32282.0
2021-06-09 10:00:00,76.31,76.37,76.17,76.18,23911.0,63.8216,63.8718,63.7045,63.7129,23911.0
2021-06-09 10:10:00,76.16,76.26,76.06,76.26,72204.0,63.6962,63.7798,63.6126,63.7798,72204.0
2021-06-09 10:20:00,76.23,76.23,76.12,76.23,64956.0,63.7547,63.7547,63.6627,63.7547,64956.0
2021-06-09 10:30:00,76.24,76.36,76.24,76.35,21221.0,63.7631,63.8635,63.7631,63.8551,21221.0
2021-06-09 10:40:00,76.35,76.42,76.29,76.42,19508.0,63.8551,63.9136,63.8049,63.9136,19508.0
2021-06-09 10:50:00,76.41,76.53,76.37,76.53,25188.0,63.9053,64.0056,63.8718,64.0056,25188.0
2021-06-09 11:00:00,76.54,76.54,76.48,76.53,28944.0,64.014,64.014,63.9638,64.0056,28944.0
2021-06-09 11:10:00,76.53,76.62,76.52,76.62,45893.0,64.0056,64.0809,63.9973,64.0809,45893.0
2021-06-09 11:20:00,76.61,76.62,76.38,76.38,28595.0,64.0725,64.0809,63.8802,63.8802,28595.0
2021-06-09 11:30:00,76.4,76.47,76.32,76.46,22243.0,63.8969,63.9555,63.83,63.9471,22243.0
2021-06-09 11:40:00,76.46,76.49,76.41,76.44,23083.0,63.9471,63.9722,63.9053,63.9304,23083.0
2021-06-09 11:50:00,76.45,76.53,76.43,76.46,30315.0,63.9387,64.0056,63.922,63.9471,30315.0
2021-06-09 12:00:00,76.46,76.57,76.46,76.53,304793.0,63.9471,64.0391,63.9471,64.0056,304793.0
2021-06-09 12:10:00,76.53,76.53,76.46,76.46,21241.0,64.0056,64.0056,63.9471,63.9471,21241.0
2021-06-09 12:20:00,76.47,76.48,76.39,76.39,18069.0,63.9555,63.9638,63.8885,63.8885,18069.0
2021-06-09 12:30:00,76.39,76.44,76.37,76.42,21020.0,63.8885,63.9304,63.8718,63.9136,21020.0
2021-06-09 12:40:00,76.43,76.47,76.39,76.42,17249.0,63.922,63.9555,63.8885,63.9136,17249.0
2021-06-09 12:50:00,76.42,76.43,76.31,76.33,134458.0,63.9136,63.922,63.8216,63.8384,134458.0
2021-06-09 13:00:00,76.31,76.34,76.28,76.31,34229.0,63.8216,63.8467,63.7965,63.8216,34229.0
2021-06-09 13:10:00,76.31,76.41,76.28,76.37,36399.0,63.8216,63.9053,63.7965,63.8718,36399.0
2021-06-09 13:20:00,76.38,76.47,76.38,76.46,22555.0,63.8802,63.9555,63.8802,63.9471,22555.0
2021-06-09 13:30:00,76.47,76.51,76.43,76.43,38372.0,63.9555,63.9889,63.922,63.922,38372.0
2021-06-09 13:40:00,76.44,76.54,76.43,76.53,28224.0,63.9304,64.014,63.922,64.0056,28224.0
2021-06-09 13:50:00,76.53,76.59,76.52,76.53,21681.0,64.0056,64.0558,63.9973,64.0056,21681.0
2021-06-09 14:00:00,76.53,76.58,76.5,76.5,16890.0,64.0056,64.0475,63.9805,63.9805,16890.0
2021-06-09 14:10:00,76.49,76.56,76.49,76.56,17429.0,63.9722,64.0307,63.9722,64.0307,17429.0
2021-06-09 14:20:00,76.55,76.6,76.54,76.56,19852.0,64.0224,64.0642,64.014,64.0307,19852.0
2021-06-09 14:30:00,76.56,76.58,76.53,76.56,21317.0,64.0307,64.0475,64.0056,64.0307,21317.0
2021-06-09 14:40:00,76.56,76.59,76.52,76.57,39716.0,64.0307,64.0558,63.9973,64.0391,39716.0
2021-06-09 14:50:00,76.57,76.57,76.49,76.49,32741.0,64.0391,64.0391,63.9722,63.9722,32741.0
2021-06-09 15:00:00,76.49,76.5,76.46,76.48,34036.0,63.9722,63.9805,63.9471,63.9638,34036.0
2021-06-09 15:10:00,76.48,76.53,76.44,76.53,29395.0,63.9638,64.0056,63.9304,64.0056,29395.0
2021-06-09 15:20:00,76.53,76.57,76.49,76.55,43855.0,64.0056,64.0391,63.9722,64.0224,43855.0
2021-06-09 15:30:00,76.55,76.62,76.52,76.52,59538.0,64.0224,64.0809,63.9973,63.9973,59538.0
2021-06-09 15:40:00,76.51,76.52,76.45,76.45,59176.0,63.9889,63.9973,63.9387,63.9387,59176.0
2021-06-09 15:50:00,76.45,76.57,76.44,76.5,314127.0,63.9387,64.0391,63.9304,63.9805,314127.0
2021-06-10 09:30:00,76.71,76.81,76.44,76.73,57575.0,64.1562,64.2398,63.9304,64.1729,57575.0
2021-06-10 09:40:00,76.72,77.04,76.72,77.03,48835.0,64.1645,64.4322,64.1645,64.4238,48835.0
2021-06-10 09:50:00,77.03,77.1,76.96,77.04,21111.0,64.4238,64.4824,64.3653,64.4322,21111.0
2021-06-10 10:00:00,77.04,77.05,76.94,76.98,37161.0,64.4322,64.4405,64.3485,64.382,37161.0
2021-06-10 10:10:00,76.98,77.21,76.97,77.21,34678.0,64.382,64.5743,64.3736,64.5743,34678.0
2021-06-10 10:20:00,77.21,77.27,77.09,77.15,41882.0,64.5743,64.6245,64.474,64.5242,41882.0
2021-06-10 10:30:00,77.14,77.21,77.09,77.1,17184.0,64.5158,64.5743,64.474,64.4824,17184.0
2021-06-10 10:40:00,77.09,77.12,76.99,77.01,21280.0,64.474,64.4991,64.3904,64.4071,21280.0
2021-06-10 10:50:00,77.01,77.06,76.92,76.98,24838.0,64.4071,64.4489,64.3318,64.382,24838.0
2021-06-10 11:00:00,76.98,77.06,76.97,77.03,27468.0,64.382,64.4489,64.3736,64.4238,27468.0
2021-06-10 11:10:00,77.04,77.13,77.0,77.12,19099.0,64.4322,64.5074,64.3987,64.4991,19099.0
2021-06-10 11:20:00,77.11,77.15,77.08,77.15,10073.0,64.4907,64.5242,64.4656,64.5242,10073.0
2021-06-10 11:30:00,77.16,77.25,77.16,77.22,21063.0,64.5325,64.6078,64.5325,64.5827,21063.0
2021-06-10 11:40:00,77.22,77.26,77.19,77.26,33043.0,64.5827,64.6162,64.5576,64.6162,33043.0
2021-06-10 11:50:00,77.26,77.26,77.18,77.22,21921.0,64.6162,64.6162,64.5493,64.5827,21921.0
2021-06-10 12:00:00,77.21,77.24,77.14,77.14,17137.0,64.5743,64.5994,64.5158,64.5158,17137.0
2021-06-10 12:10:00,77.15,77.23,77.15,77.23,48923.0,64.5242,64.5911,64.5242,64.5911,48923.0
2021-06-10 12:20:00,77.23,77.33,77.22,77.28,59530.0,64.5911,64.6747,64.5827,64.6329,59530.0
2021-06-10 12:30:00,77.27,77.28,77.22,77.25,33811.0,64.6245,64.6329,64.5827,64.6078,33811.0
2021-06-10 12:40:00,77.24,77.26,77.09,77.12,25389.0,64.5994,64.6162,64.474,64.4991,25389.0
2021-06-10 12:50:00,77.12,77.25,77.11,77.25,50203.0,64.4991,64.6078,64.4907,64.6078,50203.0
2021-06-10 13:00:00,77.25,77.26,77.15,77.16,46082.0,64.6078,64.6162,64.5242,64.5325,46082.0
2021-06-10 13:10:00,77.16,77.24,77.15,77.2,20923.0,64.5325,64.5994,64.5242,64.566,20923.0
2021-06-10 13:20:00,77.2,77.22,77.19,77.22,26044.0,64.566,64.5827,64.5576,64.5827,26044.0
2021-06-10 13:30:00,77.21,77.24,77.19,77.2,17499.0,64.5743,64.5994,64.5576,64.566,17499.0
2021-06-10 13:40:00,77.2,77.36,77.2,77.31,66890.0,64.566,64.6998,64.566,64.658,66890.0
2021-06-10 13:50:00,77.32,77.46,77.31,77.39,38735.0,64.6663,64.7834,64.658,64.7249,38735.0
2021-06-10 14:00:00,77.39,77.44,77.39,77.44,39427.0,64.7249,64.7667,64.7249,64.7667,39427.0
2021-06-10 14:10:00,77.43,77.57,77.41,77.42,64653.0,64.7583,64.8754,64.7416,64.75,64653.0
2021-06-10 14:20:00,77.42,77.42,77.31,77.36,31494.0,64.75,64.75,64.658,64.6998,31494.0
2021-06-10 14:30:00,77.36,77.4,77.35,77.38,43381.0,64.6998,64.7333,64.6914,64.7165,43381.0
2021-06-10 14:40:00,77.38,77.42,77.32,77.38,40356.0,64.7165,64.75,64.6663,64.7165,40356.0
2021-06-10 14:50:00,77.38,77.46,77.33,77.34,43036.0,64.7165,64.7834,64.6747,64.6831,43036.0
2021-06-10 15:00:00,77.34,77.39,77.28,77.29,47649.0,64.6831,64.7249,64.6329,64.6413,47649.0
2021-06-10 15:10:00,77.29,77.39,77.23,77.39,51916.0,64.6413,64.7249,64.5911,64.7249,51916.0
2021-06-10 15:20:00,77.39,77.45,77.39,77.44,28428.0,64.7249,64.7751,64.7249,64.7667,28428.0
2021-06-10 15:30:00,77.44,77.48,77.4,77.41,68609.0,64.7667,64.8002,64.7333,64.7416,68609.0
2021-06-10 15:40:00,77.41,77.43,77.34,77.39,80484.0,64.7416,64.7583,64.6831,64.7249,80484.0
2021-06-10 15:50:00,77.38,77.5,77.35,77.45,278945.0,64.7165,64.8169,64.6914,64.7751,278945.0
2021-06-11 09:30:00,77.26,77.37,76.91,77.1,72772.0,64.6162,64.7082,64.3234,64.4824,72772.0
2021-06-11 09:40:00,77.05,77.18,77.04,77.17,40841.0,64.4405,64.5493,64.4322,64.5409,40841.0
2021-06-11 09:50:00,77.19,77.23,77.06,77.12,22556.0,64.5576,64.5911,64.4489,64.4991,22556.0
2021-06-11 10:00:00,77.12,77.17,77.06,77.08,44285.0,64.4991,64.5409,64.4489,64.4656,44285.0
2021-06-11 10:10:00,77.08,77.09,76.9,76.9,26182.0,64.4656,64.474,64.3151,64.3151,26182.0
2021-06-11 10:20:00,76.91,76.97,76.87,76.95,40052.0,64.3234,64.3736,64.29,64.3569,40052.0
2021-06-11 10:30:00,76.94,76.94,76.88,76.88,21002.0,64.3485,64.3485,64.2984,64.2984,21002.0
2021-06-11 10:40:00,76.88,76.99,76.86,76.97,20317.0,64.2984,64.3904,64.2816,64.3736,20317.0
2021-06-11 10:50:00,76.98,77.14,76.98,77.12,26867.0,64.382,64.5158,64.382,64.4991,26867.0
2021-06-11 11:00:00,77.12,77.21,77.11,77.19,33172.0,64.4991,64.5743,64.4907,64.5576,33172.0
2021-06-11 11:10:00,77.2,77.21,77.11,77.11,17269.0,64.566,64.5743,64.4907,64.4907,17269.0
2021-06-11 11:20:00,77.09,77.12,77.04,77.11,25087.0,64.474,64.4991,64.4322,64.4907,25087.0
2021-06-11 11:30:00,77.1,77.14,77.05,77.06,18798.0,64.4824,64.5158,64.4405,64.4489,18798.0
2021-06-11 11:40:00,77.08,77.09,76.98,76.98,12865.0,64.4656,64.474,64.382,64.382,12865.0
2021-06-11 11:50:00,76.98,77.0,76.94,76.95,14893.0,64.382,64.3987,64.3485,64.3569,14893.0
2021-06-11 12:00:00,76.95,76.97,76.87,76.88,16826.0,64.3569,64.3736,64.29,64.2984,16826.0
2021-06-11 12:10:00,76.87,76.9,76.81,76.87,20014.0,64.29,64.3151,64.2398,64.29,20014.0
2021-06-11 12:20:00,76.87,76.89,76.84,76.85,15946.0,64.29,64.3067,64.2649,64.2733,15946.0
2021-06-11 12:30:00,76.85,76.87,76.8,76.8,13533.0,64.2733,64.29,64.2314,64.2314,13533.0
2021-06-11 12:40:00,76.8,76.87,76.76,76.81,20530.0,64.2314,64.29,64.198,64.2398,20530.0
2021-06-11 12:50:00,76.82,76.83,76.76,76.78,21074.0,64.2482,64.2565,64.198,64.2147,21074.0
2021-06-11 13:00:00,76.78,76.81,76.74,76.77,20279.0,64.2147,64.2398,64.1813,64.2064,20279.0
2021-06-11 13:10:00,76.76,76.82,76.74,76.81,29545.0,64.198,64.2482,64.1813,64.2398,29545.0
2021-06-11 13:20:00,76.81,76.85,76.78,76.85,22027.0,64.2398,64.2733,64.2147,64.2733,22027.0
2021-06-11 13:30:00,76.84,76.89,76.83,76.84,21914.0,64.2649,64.3067,64.2565,64.2649,21914.0
2021-06-11 13:40:00,76.84,76.91,76.83,76.9,23547.0,64.2649,64.3234,64.2565,64.3151,23547.0
2021-06-11 13:50:00,76.9,76.98,76.9,76.97,17360.0,64.3151,64.382,64.3151,64.3736,17360.0
2021-06-11 14:00:00,76.98,77.06,76.97,77.05,22242.0,64.382,64.4489,64.3736,64.4405,22242.0
2021-06-11 14:10:00,77.05,77.1,77.05,77.09,27620.0,64.4405,64.4824,64.4405,64.474,27620.0
2021-06-11 14:20:00,77.09,77.16,77.08,77.16,22190.0,64.474,64.5325,64.4656,64.5325,22190.0
2021-06-11 14:30:00,77.16,77.21,77.14,77.2,18175.0,64.5325,64.5743,64.5158,64.566,18175.0
2021-06-11 14:40:00,77.2,77.21,77.11,77.12,34456.0,64.566,64.5743,64.4907,64.4991,34456.0
2021-06-11 14:50:00,77.11,77.15,77.06,77.08,37608.0,64.4907,64.5242,64.4489,64.4656,37608.0
2021-06-11 15:00:00,77.08,77.17,77.07,77.17,23785.0,64.4656,64.5409,64.4573,64.5409,23785.0
2021-06-11 15:10:00,77.18,77.23,77.17,77.2,29918.0,64.5493,64.5911,64.5409,64.566,29918.0
2021-06-11 15:20:00,77.2,77.23,77.15,77.16,40997.0,64.566,64.5911,64.5242,64.5325,40997.0
2021-06-11 15:30:00,77.16,77.22,77.14,77.22,38360.0,64.5325,64.5827,64.5158,64.5827,38360.0
2021-06-11 15:40:00,77.22,77.36,77.2,77.31,61946.0,64.5827,64.6998,64.566,64.658,61946.0
2021-06-11 15:50:00,77.32,77.37,77.2,77.33,150295.0,64.6663,64.7082,64.566,64.6747,150295.0
2021-06-14 09:30:00,77.41,77.82,77.25,77.76,111267.0,64.7416,65.0845,64.6078,65.0343,111267.0
2021-06-14 09:40:00,77.77,77.83,77.63,77.69,61319.0,65.0427,65.0929,64.9256,64.9758,61319.0
2021-06-14 09:50:00,77.71,77.73,77.53,77.6,37895.0,64.9925,65.0093,64.842,64.9005,37895.0
2021-06-14 10:00:00,77.58,77.62,77.44,77.62,76265.0,64.8838,64.9173,64.7667,64.9173,76265.0
2021-06-14 10:10:00,77.63,77.69,77.43,77.52,92661.0,64.9256,64.9758,64.7583,64.8336,92661.0
2021-06-14 10:20:00,77.51,77.78,77.51,77.73,67409.0,64.8253,65.0511,64.8253,65.0093,67409.0
2021-06-14 10:30:00,77.73,77.92,77.73,77.82,69741.0,65.0093,65.1682,65.0093,65.0845,69741.0
2021-06-14 10:40:00,77.81,77.83,77.67,77.78,31496.0,65.0762,65.0929,64.9591,65.0511,31496.0
2021-06-14 10:50:00,77.78,77.82,77.73,77.79,32066.0,65.0511,65.0845,65.0093,65.0594,32066.0
2021-06-14 11:00:00,77.79,77.92,77.74,77.89,46703.0,65.0594,65.1682,65.0176,65.1431,46703.0
2021-06-14 11:10:00,77.88,77.9,77.79,77.84,31156.0,65.1347,65.1514,65.0594,65.1012,31156.0
2021-06-14 11:20:00,77.84,77.87,77.65,77.67,56218.0,65.1012,65.1263,64.9423,64.9591,56218.0
2021-06-14 11:30:00,77.67,77.85,77.66,77.84,46871.0,64.9591,65.1096,64.9507,65.1012,46871.0
2021-06-14 11:40:00,77.84,77.87,77.79,77.79,24145.0,65.1012,65.1263,65.0594,65.0594,24145.0
2021-06-14 11:50:00,77.79,77.86,77.78,77.8,27635.0,65.0594,65.118,65.0511,65.0678,27635.0
2021-06-14 12:00:00,77.8,77.84,77.75,77.77,21080.0,65.0678,65.1012,65.026,65.0427,21080.0
2021-06-14 12:10:00,77.78,77.79,77.66,77.67,28927.0,65.0511,65.0594,64.9507,64.9591,28927.0
2021-06-14 12:20:00,77.67,77.75,77.67,77.75,31856.0,64.9591,65.026,64.9591,65.026,31856.0
2021-06-14 12:30:00,77.75,77.8,77.74,77.79,23233.0,65.026,65.0678,65.0176,65.0594,23233.0
2021-06-14 12:40:00,77.79,77.81,77.76,77.79,21539.0,65.0594,65.0762,65.0343,65.0594,21539.0
2021-06-14 12:50:00,77.78,77.79,77.71,77.76,33740.0,65.0511,65.0594,64.9925,65.0343,33740.0
2021-06-14 13:00:00,77.76,77.78,77.7,77.78,28010.0,65.0343,65.0511,64.9842,65.0511,28010.0
2021-06-14 13:10:00,77.77,77.85,77.77,77.84,22521.0,65.0427,65.1096,65.0427,65.1012,22521.0
2021-06-14 13:20:00,77.84,77.88,77.82,77.88,20949.0,65.1012,65.1347,65.0845,65.1347,20949.0
2021-06-14 13:30:00,77.88,77.91,77.86,77.87,32708.0,65.1347,65.1598,65.118,65.1263,32708.0
2021-06-14 13:40:00,77.87,77.88,77.8,77.86,31476.0,65.1263,65.1347,65.0678,65.118,31476.0
2021-06-14 13:50:00,77.86,77.92,77.81,77.82,98168.0,65.118,65.1682,65.0762,65.0845,98168.0
2021-06-14 14:00:00,77.83,77.92,77.82,77.85,74328.0,65.0929,65.1682,65.0845,65.1096,74328.0
2021-06-14 14:10:00,77.86,77.96,77.85,77.95,34720.0,65.118,65.2016,65.1096,65.1932,34720.0
2021-06-14 14:20:00,77.95,78.04,77.94,77.97,50986.0,65.1932,65.2685,65.1849,65.21,50986.0
2021-06-14 14:30:00,77.97,78.05,77.96,78.0,50759.0,65.21,65.2769,65.2016,65.2351,50759.0
2021-06-14 14:40:00,78.0,78.09,77.98,78.04,51295.0,65.2351,65.3103,65.2183,65.2685,51295.0
2021-06-14 14:50:00,78.05,78.14,78.03,78.03,47271.0,65.2769,65.3522,65.2602,65.2602,47271.0
2021-06-14 15:00:00,78.04,78.14,78.02,78.12,48886.0,65.2685,65.3522,65.2518,65.3354,48886.0
2021-06-14 15:10:00,78.12,78.18,78.09,78.11,65312.0,65.3354,65.3856,65.3103,65.3271,65312.0
2021-06-14 15:20:00,78.11,78.19,78.06,78.17,110159.0,65.3271,65.394,65.2852,65.3772,110159.0
2021-06-14 15:30:00,78.17,78.2,78.07,78.13,130786.0,65.3772,65.4023,65.2936,65.3438,130786.0
2021-06-14 15:40:00,78.14,78.2,78.07,78.2,143620.0,65.3522,65.4023,65.2936,65.4023,143620.0
2021-06-14 15:50:00,78.2,78.3,78.12,78.29,328536.0,65.4023,65.486,65.3354,65.4776,328536.0
2021-06-15 09:30:00,78.27,78.35,78.11,78.17,65740.0,65.4609,65.5278,65.3271,65.3772,65740.0
2021-06-15 09:40:00,78.16,78.16,77.95,77.99,42258.0,65.3689,65.3689,65.1932,65.2267,42258.0
2021-06-15 09:50:00,77.98,78.14,77.97,78.08,36858.0,65.2183,65.3522,65.21,65.302,36858.0
2021-06-15 10:00:00,78.08,78.08,77.94,77.99,41780.0,65.302,65.302,65.1849,65.2267,41780.0
2021-06-15 10:10:00,78.0,78.12,77.97,78.05,31360.0,65.2351,65.3354,65.21,65.2769,31360.0
2021-06-15 10:20:00,78.04,78.25,78.01,78.25,28731.0,65.2685,65.4442,65.2434,65.4442,28731.0
2021-06-15 10:30:00,78.24,78.33,78.13,78.2,38239.0,65.4358,65.5111,65.3438,65.4023,38239.0
2021-06-15 10:40:00,78.2,78.29,78.2,78.22,35873.0,65.4023,65.4776,65.4023,65.4191,35873.0
2021-06-15 10:50:00,78.22,78.25,78.2,78.21,49982.0,65.4191,65.4442,65.4023,65.4107,49982.0
2021-06-15 11:00:00,78.21,78.26,78.15,78.16,26326.0,65.4107,65.4525,65.3605,65.3689,26326.0
2021-06-15 11:10:00,78.16,78.18,78.08,78.1,54052.0,65.3689,65.3856,65.302,65.3187,54052.0
2021-06-15 11:20:00,78.1,78.15,78.07,78.15,18502.0,65.3187,65.3605,65.2936,65.3605,18502.0
2021-06-15 11:30:00,78.15,78.25,78.1,78.23,32417.0,65.3605,65.4442,65.3187,65.4274,32417.0
2021-06-15 11:40:00,78.23,78.28,78.17,78.17,31120.0,65.4274,65.4692,65.3772,65.3772,31120.0
2021-06-15 11:50:00,78.16,78.24,78.12,78.22,28217.0,65.3689,65.4358,65.3354,65.4191,28217.0
2021-06-15 12:00:00,78.21,78.24,78.19,78.2,16068.0,65.4107,65.4358,65.394,65.4023,16068.0
2021-06-15 12:10:00,78.2,78.22,78.18,78.21,31886.0,65.4023,65.4191,65.3856,65.4107,31886.0
2021-06-15 12:20:00,78.22,78.23,78.16,78.16,26638.0,65.4191,65.4274,65.3689,65.3689,26638.0
2021-06-15 12:30:00,78.16,78.23,78.15,78.15,28681.0,65.3689,65.4274,65.3605,65.3605,28681.0
2021-06-15 12:40:00,78.15,78.25,78.14,78.17,39523.0,65.3605,65.4442,65.3522,65.3772,39523.0
2021-06-15 12:50:00,78.18,78.18,78.09,78.13,23066.0,65.3856,65.3856,65.3103,65.3438,23066.0
2021-06-15 13:00:00,78.13,78.22,78.12,78.13,56559.0,65.3438,65.4191,65.3354,65.3438,56559.0
2021-06-15 13:10:00,78.13,78.17,78.09,78.1,33850.0,65.3438,65.3772,65.3103,65.3187,33850.0
2021-06-15 13:20:00,78.1,78.15,78.09,78.13,16654.0,65.3187,65.3605,65.3103,65.3438,16654.0
2021-06-15 13:30:00,78.12,78.22,78.11,78.21,47088.0,65.3354,65.4191,65.3271,65.4107,47088.0
2021-06-15 13:40:00,78.2,78.29,78.16,78.29,35306.0,65.4023,65.4776,65.3689,65.4776,35306.0
2021-06-15 13:50:00,78.29,78.35,78.22,78.34,120251.0,65.4776,65.5278,65.4191,65.5194,120251.0
2021-06-15 14:00:00,78.35,78.48,78.34,78.48,45692.0,65.5278,65.6365,65.5194,65.6365,45692.0
2021-06-15 14:10:00,78.47,78.49,78.33,78.36,39722.0,65.6281,65.6449,65.5111,65.5361,39722.0
2021-06-15 14:20:00,78.35,78.41,78.35,78.4,123896.0,65.5278,65.578,65.5278,65.5696,123896.0
2021-06-15 14:30:00,78.4,78.41,78.35,78.4,92522.0,65.5696,65.578,65.5278,65.5696,92522.0
2021-06-15 14:40:00,78.4,78.45,78.36,78.45,85710.0,65.5696,65.6114,65.5361,65.6114,85710.0
2021-06-15 14:50:00,78.45,78.45,78.27,78.28,62774.0,65.6114,65.6114,65.4609,65.4692,62774.0
2021-06-15 15:00:00,78.27,78.36,78.1,78.16,623044.0,65.4609,65.5361,65.3187,65.3689,623044.0
2021-06-15 15:10:00,78.17,78.28,78.16,78.21,53340.0,65.3772,65.4692,65.3689,65.4107,53340.0
2021-06-15 15:20:00,78.22,78.32,78.16,78.18,136272.0,65.4191,65.5027,65.3689,65.3856,136272.0
2021-06-15 15:30:00,78.18,78.21,78.03,78.09,221439.0,65.3856,65.4107,65.2602,65.3103,221439.0
2021-06-15 15:40:00,78.12,78.24,78.08,78.21,72251.0,65.3354,65.4358,65.302,65.4107,72251.0
2021-06-15 15:50:00,78.21,78.21,78.08,78.13,178593.0,65.4107,65.4107,65.302,65.3438,178593.0
2021-06-16 09:30:00,78.4,78.5,78.31,78.41,68674.0,65.5696,65.6532,65.4943,65.578,68674.0
2021-06-16 09:40:00,78.41,78.5,78.29,78.39,139928.0,65.578,65.6532,65.4776,65.5612,139928.0
2021-06-16 09:50:00,78.39,78.5,78.28,78.29,81397.0,65.5612,65.6532,65.4692,65.4776,81397.0
2021-06-16 10:00:00,78.28,78.28,78.05,78.05,55207.0,65.4692,65.4692,65.2769,65.2769,55207.0
2021-06-16 10:10:00,78.06,78.15,77.97,78.12,93888.0,65.2852,65.3605,65.21,65.3354,93888.0
2021-06-16 10:20:00,78.12,78.17,78.09,78.13,79817.0,65.3354,65.3772,65.3103,65.3438,79817.0
2021-06-16 10:30:00,78.14,78.14,78.05,78.06,41903.0,65.3522,65.3522,65.2769,65.2852,41903.0
2021-06-16 10:40:00,78.06,78.08,77.95,78.0,32201.0,65.2852,65.302,65.1932,65.2351,32201.0
2021-06-16 10:50:00,78.02,78.05,77.97,78.03,58290.0,65.2518,65.2769,65.21,65.2602,58290.0
2021-06-16 11:00:00,78.03,78.09,77.93,78.03,46814.0,65.2602,65.3103,65.1765,65.2602,46814.0
2021-06-16 11:10:00,78.04,78.07,77.96,78.03,35719.0,65.2685,65.2936,65.2016,65.2602,35719.0
2021-06-16 11:20:00,78.04,78.04,77.94,77.94,21679.0,65.2685,65.2685,65.1849,65.1849,21679.0
2021-06-16 11:30:00,77.92,77.95,77.81,77.91,39804.0,65.1682,65.1932,65.0762,65.1598,39804.0
2021-06-16 11:40:00,77.9,77.9,77.73,77.73,59069.0,65.1514,65.1514,65.0093,65.0093,59069.0
2021-06-16 11:50:00,77.73,77.78,77.7,77.71,35385.0,65.0093,65.0511,64.9842,64.9925,35385.0
2021-06-16 12:00:00,77.7,77.74,77.65,77.7,46358.0,64.9842,65.0176,64.9423,64.9842,46358.0
2021-06-16 12:10:00,77.7,77.84,77.7,77.8,347559.0,64.9842,65.1012,64.9842,65.0678,347559.0
2021-06-16 12:20:00,77.8,77.87,77.74,77.77,41198.0,65.0678,65.1263,65.0176,65.0427,41198.0
2021-06-16 12:30:00,77.76,77.8,77.73,77.74,43238.0,65.0343,65.0678,65.0093,65.0176,43238.0
2021-06-16 12:40:00,77.74,77.77,77.62,77.62,43387.0,65.0176,65.0427,64.9173,64.9173,43387.0
2021-06-16 12:50:00,77.64,77.65,77.56,77.61,31476.0,64.934,64.9423,64.8671,64.9089,31476.0
2021-06-16 13:00:00,77.6,77.64,77.55,77.64,27640.0,64.9005,64.934,64.8587,64.934,27640.0
2021-06-16 13:10:00,77.64,77.71,77.61,77.61,27092.0,64.934,64.9925,64.9089,64.9089,27092.0
2021-06-16 13:20:00,77.61,77.69,77.59,77.69,29876.0,64.9089,64.9758,64.8922,64.9758,29876.0
2021-06-16 13:30:00,77.67,77.68,77.61,77.61,30289.0,64.9591,64.9674,64.9089,64.9089,30289.0
2021-06-16 13:40:00,77.62,77.64,77.47,77.47,36468.0,64.9173,64.934,64.7918,64.7918,36468.0
2021-06-16 13:50:00,77.47,77.49,77.35,77.36,46337.0,64.7918,64.8085,64.6914,64.6998,46337.0
2021-06-16 14:00:00,77.35,77.35,76.86,76.97,72965.0,64.6914,64.6914,64.2816,64.3736,72965.0
2021-06-16 14:10:00,76.96,77.09,76.91,77.04,42927.0,64.3653,64.474,64.3234,64.4322,42927.0
2021-06-16 14:20:00,77.03,77.09,76.87,76.87,49098.0,64.4238,64.474,64.29,64.29,49098.0
2021-06-16 14:30:00,76.87,76.87,76.66,76.77,75103.0,64.29,64.29,64.1144,64.2064,75103.0
2021-06-16 14:40:00,76.77,76.81,76.64,76.75,59994.0,64.2064,64.2398,64.0976,64.1896,59994.0
2021-06-16 14:50:00,76.76,76.89,76.75,76.83,50842.0,64.198,64.3067,64.1896,64.2565,50842.0
2021-06-16 15:00:00,76.84,76.88,76.77,76.88,43530.0,64.2649,64.2984,64.2064,64.2984,43530.0
2021-06-16 15:10:00,76.89,76.9,76.62,76.66,117752.0,64.3067,64.3151,64.0809,64.1144,117752.0
2021-06-16 15:20:00,76.66,76.73,76.58,76.7,134972.0,64.1144,64.1729,64.0475,64.1478,134972.0
2021-06-16 15:30:00,76.7,76.71,76.55,76.66,119721.0,64.1478,64.1562,64.0224,64.1144,119721.0
2021-06-16 15:40:00,76.66,76.71,76.56,76.67,128000.0,64.1144,64.1562,64.0307,64.1227,128000.0
2021-06-16 15:50:00,76.68,76.71,76.47,76.5,336357.0,64.1311,64.1562,63.9555,63.9805,336357.0
2021-06-17 09:30:00,76.27,76.52,76.13,76.39,160567.0,63.7882,63.9973,63.6711,63.8885,160567.0
2021-06-17 09:40:00,76.39,76.42,76.04,76.1,79825.0,63.8885,63.9136,63.5958,63.646,79825.0
2021-06-17 09:50:00,76.08,76.45,76.08,76.4,67277.0,63.6293,63.9387,63.6293,63.8969,67277.0
2021-06-17 10:00:00,76.42,76.7,76.39,76.69,124943.0,63.9136,64.1478,63.8885,64.1394,124943.0
2021-06-17 10:10:00,76.68,76.7,76.56,76.67,51510.0,64.1311,64.1478,64.0307,64.1227,51510.0
2021-06-17 10:20:00,76.66,76.82,76.66,76.76,34280.0,64.1144,64.2482,64.1144,64.198,34280.0
2021-06-17 10:30:00,76.75,77.04,76.74,76.98,63240.0,64.1896,64.4322,64.1813,64.382,63240.0
2021-06-17 10:40:00,76.98,77.0,76.85,76.98,50278.0,64.382,64.3987,64.2733,64.382,50278.0
2021-06-17 10:50:00,76.98,77.14,76.94,77.1,54669.0,64.382,64.5158,64.3485,64.4824,54669.0
2021-06-17 11:00:00,77.08,77.15,76.97,77.08,33689.0,64.4656,64.5242,64.3736,64.4656,33689.0
2021-06-17 11:10:00,77.04,77.19,77.02,77.19,35822.0,64.4322,64.5576,64.4154,64.5576,35822.0
2021-06-17 11:20:00,77.18,77.18,77.07,77.15,38094.0,64.5493,64.5493,64.4573,64.5242,38094.0
2021-06-17 11:30:00,77.14,77.21,77.09,77.11,81794.0,64.5158,64.5743,64.474,64.4907,81794.0
2021-06-17 11:40:00,77.11,77.14,77.04,77.12,48068.0,64.4907,64.5158,64.4322,64.4991,48068.0
2021-06-17 11:50:00,77.12,77.22,77.1,77.15,54324.0,64.4991,64.5827,64.4824,64.5242,54324.0
2021-06-17 12:00:00,77.15,77.17,77.06,77.16,34044.0,64.5242,64.5409,64.4489,64.5325,34044.0
2021-06-17 12:10:00,77.14,77.23,77.12,77.2,59738.0,64.5158,64.5911,64.4991,64.566,59738.0
2021-06-17 12:20:00,77.2,77.21,77.12,77.19,67299.0,64.566,64.5743,64.4991,64.5576,67299.0
2021-06-17 12:30:00,77.18,77.2,77.08,77.12,41714.0,64.5493,64.566,64.4656,64.4991,41714.0
2021-06-17 12:40:00,77.12,77.19,77.11,77.12,52051.0,64.4991,64.5576,64.4907,64.4991,52051.0
2021-06-17 12:50:00,77.12,77.19,77.09,77.11,63741.0,64.4991,64.5576,64.474,64.4907,63741.0
2021-06-17 13:00:00,77.11,77.25,77.1,77.21,268628.0,64.4907,64.6078,64.4824,64.5743,268628.0
2021-06-17 13:10:00,77.21,77.24,77.17,77.22,185467.0,64.5743,64.5994,64.5409,64.5827,185467.0
2021-06-17 13:20:00,77.23,77.23,77.11,77.14,55210.0,64.5911,64.5911,64.4907,64.5158,55210.0
2021-06-17 13:30:00,77.13,77.14,76.95,76.95,43871.0,64.5074,64.5158,64.3569,64.3569,43871.0
2021-06-17 13:40:00,76.95,76.96,76.82,76.92,81548.0,64.3569,64.3653,64.2482,64.3318,81548.0
2021-06-17 13:50:00,76.93,76.98,76.84,76.94,36918.0,64.3402,64.382,64.2649,64.3485,36918.0
2021-06-17 14:00:00,76.96,76.99,76.89,76.89,38063.0,64.3653,64.3904,64.3067,64.3067,38063.0
2021-06-17 14:10:00,76.9,77.06,76.9,77.06,42414.0,64.3151,64.4489,64.3151,64.4489,42414.0
2021-06-17 14:20:00,77.06,77.11,77.04,77.09,49079.0,64.4489,64.4907,64.4322,64.474,49079.0
2021-06-17 14:30:00,77.09,77.14,77.01,77.09,85800.0,64.474,64.5158,64.4071,64.474,85800.0
2021-06-17 14:40:00,77.09,77.15,77.03,77.03,84983.0,64.474,64.5242,64.4238,64.4238,84983.0
2021-06-17 14:50:00,77.02,77.04,76.85,76.86,80821.0,64.4154,64.4322,64.2733,64.2816,80821.0
2021-06-17 15:00:00,76.86,76.97,76.81,76.86,117847.0,64.2816,64.3736,64.2398,64.2816,117847.0
2021-06-17 15:10:00,76.86,77.01,76.85,77.0,50745.0,64.2816,64.4071,64.2733,64.3987,50745.0
2021-06-17 15:20:00,77.0,77.01,76.91,76.91,45030.0,64.3987,64.4071,64.3234,64.3234,45030.0
2021-06-17 15:30:00,76.9,77.02,76.86,77.0,119992.0,64.3151,64.4154,64.2816,64.3987,119992.0
2021-06-17 15:40:00,77.01,77.1,77.01,77.06,117964.0,64.4071,64.4824,64.4071,64.4489,117964.0
2021-06-17 15:50:00,77.05,77.06,76.77,76.8,501249.0,64.4405,64.4489,64.2064,64.2314,501249.0
2021-06-18 09:30:00,76.25,76.42,75.88,76.06,755822.0,63.7715,63.9136,63.462,63.6126,755822.0
2021-06-18 09:40:00,75.95,76.23,75.85,76.15,52548.0,63.5206,63.7547,63.4369,63.6878,52548.0
2021-06-18 09:50:00,76.15,76.23,75.99,76.16,72496.0,63.6878,63.7547,63.554,63.6962,72496.0
2021-06-18 10:00:00,76.15,76.18,75.98,76.17,72532.0,63.6878,63.7129,63.5456,63.7045,72532.0
2021-06-18 10:10:00,76.17,76.17,75.98,75.98,42727.0,63.7045,63.7045,63.5456,63.5456,42727.0
2021-06-18 10:20:00,75.97,76.0,75.82,75.85,46766.0,63.5373,63.5624,63.4118,63.4369,46766.0
2021-06-18 10:30:00,75.86,75.86,75.75,75.81,61515.0,63.4453,63.4453,63.3533,63.4035,61515.0
2021-06-18 10:40:00,75.8,75.85,75.54,75.56,50514.0,63.3951,63.4369,63.1777,63.1944,50514.0
2021-06-18 10:50:00,75.56,75.66,75.46,75.65,37270.0,63.1944,63.278,63.1107,63.2696,37270.0
2021-06-18 11:00:00,75.63,75.64,75.53,75.56,29165.0,63.2529,63.2613,63.1693,63.1944,29165.0
2021-06-18 11:10:00,75.56,75.62,75.45,75.62,30972.0,63.1944,63.2446,63.1024,63.2446,30972.0
2021-06-18 11:20:00,75.62,75.75,75.59,75.75,44493.0,63.2446,63.3533,63.2195,63.3533,44493.0
2021-06-18 11:30:00,75.75,75.82,75.73,75.79,47667.0,63.3533,63.4118,63.3366,63.3867,47667.0
2021-06-18 11:40:00,75.79,75.83,75.73,75.8,54904.0,63.3867,63.4202,63.3366,63.3951,54904.0
2021-06-18 11:50:00,75.8,75.95,75.79,75.95,18766.0,63.3951,63.5206,63.3867,63.5206,18766.0
2021-06-18 12:00:00,75.95,76.04,75.88,76.04,34314.0,63.5206,63.5958,63.462,63.5958,34314.0
2021-06-18 12:10:00,76.04,76.05,75.96,76.0,45224.0,63.5958,63.6042,63.5289,63.5624,45224.0
2021-06-18 12:20:00,76.0,76.07,75.95,76.05,47274.0,63.5624,63.6209,63.5206,63.6042,47274.0
2021-06-18 12:30:00,76.06,76.08,75.89,75.89,52212.0,63.6126,63.6293,63.4704,63.4704,52212.0
2021-06-18 12:40:00,75.88,75.89,75.67,75.7,42626.0,63.462,63.4704,63.2864,63.3115,42626.0
2021-06-18 12:50:00,75.7,75.81,75.69,75.81,12923.0,63.3115,63.4035,63.3031,63.4035,12923.0
2021-06-18 13:00:00,75.81,75.81,75.74,75.77,21261.0,63.4035,63.4035,63.3449,63.37,21261.0
2021-06-18 13:10:00,75.76,75.82,75.74,75.75,21300.0,63.3616,63.4118,63.3449,63.3533,21300.0
2021-06-18 13:20:00,75.75,75.78,75.67,75.7,24450.0,63.3533,63.3784,63.2864,63.3115,24450.0
2021-06-18 13:30:00,75.69,75.69,75.53,75.54,33263.0,63.3031,63.3031,63.1693,63.1777,33263.0
2021-06-18 13:40:00,75.52,75.53,75.47,75.48,23905.0,63.1609,63.1693,63.1191,63.1275,23905.0
2021-06-18 13:50:00,75.48,75.56,75.43,75.55,32797.0,63.1275,63.1944,63.0857,63.186,32797.0
2021-06-18 14:00:00,75.55,75.67,75.51,75.65,53919.0,63.186,63.2864,63.1526,63.2696,53919.0
2021-06-18 14:10:00,75.65,75.68,75.62,75.68,32381.0,63.2696,63.2947,63.2446,63.2947,32381.0
2021-06-18 14:20:00,75.67,75.74,75.67,75.72,39723.0,63.2864,63.3449,63.2864,63.3282,39723.0
2021-06-18 14:30:00,75.71,75.72,75.61,75.64,20921.0,63.3198,63.3282,63.2362,63.2613,20921.0
2021-06-18 14:40:00,75.64,75.66,75.56,75.56,45131.0,63.2613,63.278,63.1944,63.1944,45131.0
2021-06-18 14:50:00,75.56,75.6,75.48,75.53,42934.0,63.1944,63.2278,63.1275,63.1693,42934.0
2021-06-18 15:00:00,75.53,75.57,75.45,75.48,49991.0,63.1693,63.2027,63.1024,63.1275,49991.0
2021-06-18 15:10:00,75.48,75.53,75.46,75.48,51833.0,63.1275,63.1693,63.1107,63.1275,51833.0
2021-06-18 15:20:00,75.48,75.59,75.46,75.54,54180.0,63.1275,63.2195,63.1107,63.1777,54180.0
2021-06-18 15:30:00,75.54,75.59,75.48,75.53,121101.0,63.1777,63.2195,63.1275,63.1693,121101.0
2021-06-18 15:40:00,75.53,75.61,75.49,75.52,173372.0,63.1693,63.2362,63.1358,63.1609,173372.0
2021-06-18 15:50:00,75.52,75.69,74.74,74.83,667359.0,63.1609,63.3031,62.5086,62.5838,667359.0
2021-06-21 09:30:00,75.01,75.61,74.68,74.7,196396.0,62.7344,63.2362,62.4584,62.4751,196396.0
2021-06-21 09:40:00,74.68,74.94,74.59,74.76,80333.0,62.4584,62.6758,62.3831,62.5253,80333.0
2021-06-21 09:50:00,74.75,75.16,74.72,75.15,60144.0,62.5169,62.8598,62.4918,62.8515,60144.0
2021-06-21 10:00:00,75.14,75.34,75.11,75.27,70521.0,62.8431,63.0104,62.818,62.9518,70521.0
2021-06-21 10:10:00,75.27,75.32,75.09,75.31,51637.0,62.9518,62.9937,62.8013,62.9853,51637.0
2021-06-21 10:20:00,75.29,75.42,75.28,75.42,78641.0,62.9686,63.0773,62.9602,63.0773,78641.0
2021-06-21 10:30:00,75.44,75.5,75.38,75.46,41902.0,63.094,63.1442,63.0438,63.1107,41902.0
2021-06-21 10:40:00,75.47,75.51,75.38,75.43,49813.0,63.1191,63.1526,63.0438,63.0857,49813.0
2021-06-21 10:50:00,75.44,75.64,75.44,75.56,54402.0,63.094,63.2613,63.094,63.1944,54402.0
2021-06-21 11:00:00,75.56,75.65,75.49,75.55,43707.0,63.1944,63.2696,63.1358,63.186,43707.0
2021-06-21 11:10:00,75.54,75.68,75.49,75.67,33056.0,63.1777,63.2947,63.1358,63.2864,33056.0
2021-06-21 11:20:00,75.67,75.7,75.64,75.69,33942.0,63.2864,63.3115,63.2613,63.3031,33942.0
2021-06-21 11:30:00,75.69,75.84,75.65,75.84,71406.0,63.3031,63.4286,63.2696,63.4286,71406.0
2021-06-21 11:40:00,75.84,75.87,75.74,75.85,80564.0,63.4286,63.4536,63.3449,63.4369,80564.0
2021-06-21 11:50:00,75.85,75.9,75.79,75.86,82762.0,63.4369,63.4787,63.3867,63.4453,82762.0
2021-06-21 12:00:00,75.88,75.95,75.83,75.89,50306.0,63.462,63.5206,63.4202,63.4704,50306.0
2021-06-21 12:10:00,75.9,75.92,75.86,75.88,38556.0,63.4787,63.4955,63.4453,63.462,38556.0
2021-06-21 12:20:00,75.88,75.98,75.88,75.98,39609.0,63.462,63.5456,63.462,63.5456,39609.0
2021-06-21 12:30:00,75.98,76.07,75.97,76.03,59125.0,63.5456,63.6209,63.5373,63.5875,59125.0
2021-06-21 12:40:00,76.03,76.06,75.94,75.98,69335.0,63.5875,63.6126,63.5122,63.5456,69335.0
2021-06-21 12:50:00,75.98,76.07,75.97,76.07,61051.0,63.5456,63.6209,63.5373,63.6209,61051.0
2021-06-21 13:00:00,76.07,76.08,75.99,76.07,46928.0,63.6209,63.6293,63.554,63.6209,46928.0
2021-06-21 13:10:00,76.08,76.13,75.96,75.97,30945.0,63.6293,63.6711,63.5289,63.5373,30945.0
2021-06-21 13:20:00,75.96,76.02,75.94,75.99,48718.0,63.5289,63.5791,63.5122,63.554,48718.0
2021-06-21 13:30:00,75.99,76.03,75.95,75.95,39664.0,63.554,63.5875,63.5206,63.5206,39664.0
2021-06-21 13:40:00,75.95,76.06,75.94,76.04,37609.0,63.5206,63.6126,63.5122,63.5958,37609.0
2021-06-21 13:50:00,76.03,76.03,75.93,75.94,49718.0,63.5875,63.5875,63.5038,63.5122,49718.0
2021-06-21 14:00:00,75.95,75.99,75.84,75.89,42784.0,63.5206,63.554,63.4286,63.4704,42784.0
2021-06-21 14:10:00,75.89,75.89,75.81,75.82,20788.0,63.4704,63.4704,63.4035,63.4118,20788.0
2021-06-21 14:20:00,75.81,75.81,75.68,75.68,15981.0,63.4035,63.4035,63.2947,63.2947,15981.0
2021-06-21 14:30:00,75.68,75.81,75.67,75.8,23874.0,63.2947,63.4035,63.2864,63.3951,23874.0
2021-06-21 14:40:00,75.81,75.83,75.78,75.8,18358.0,63.4035,63.4202,63.3784,63.3951,18358.0
2021-06-21 14:50:00,75.8,75.83,75.74,75.8,49917.0,63.3951,63.4202,63.3449,63.3951,49917.0
2021-06-21 15:00:00,75.81,75.86,75.78,75.84,35932.0,63.4035,63.4453,63.3784,63.4286,35932.0
2021-06-21 15:10:00,75.83,75.9,75.76,75.87,37768.0,63.4202,63.4787,63.3616,63.4536,37768.0
2021-06-21 15:20:00,75.87,75.87,75.8,75.84,30957.0,63.4536,63.4536,63.3951,63.4286,30957.0
2021-06-21 15:30:00,75.84,75.94,75.83,75.91,50180.0,63.4286,63.5122,63.4202,63.4871,50180.0
2021-06-21 15:40:00,75.91,75.91,75.72,75.74,55330.0,63.4871,63.4871,63.3282,63.3449,55330.0
2021-06-21 15:50:00,75.76,75.91,75.67,75.88,222231.0,63.3616,63.4871,63.2864,63.462,222231.0
2021-06-22 09:30:00,75.73,75.96,75.64,75.81,57101.0,63.3366,63.5289,63.2613,63.4035,57101.0
2021-06-22 09:40:00,75.8,75.99,75.69,75.94,39252.0,63.3951,63.554,63.3031,63.5122,39252.0
2021-06-22 09:50:00,75.96,75.97,75.86,75.87,23862.0,63.5289,63.5373,63.4453,63.4536,23862.0
2021-06-22 10:00:00,75.87,76.09,75.78,76.02,30257.0,63.4536,63.6376,63.3784,63.5791,30257.0
2021-06-22 10:10:00,76.01,76.13,76.01,76.06,38555.0,63.5707,63.6711,63.5707,63.6126,38555.0
2021-06-22 10:20:00,76.07,76.16,75.99,76.11,38969.0,63.6209,63.6962,63.554,63.6544,38969.0
2021-06-22 10:30:00,76.12,76.28,76.06,76.28,47558.0,63.6627,63.7965,63.6126,63.7965,47558.0
2021-06-22 10:40:00,76.28,76.35,76.12,76.17,52404.0,63.7965,63.8551,63.6627,63.7045,52404.0
2021-06-22 10:50:00,76.18,76.2,76.04,76.08,25165.0,63.7129,63.7296,63.5958,63.6293,25165.0
2021-06-22 11:00:00,76.09,76.1,75.96,76.0,51790.0,63.6376,63.646,63.5289,63.5624,51790.0
2021-06-22 11:10:00,76.0,76.24,76.0,76.12,64994.0,63.5624,63.7631,63.5624,63.6627,64994.0
2021-06-22 11:20:00,76.12,76.12,75.94,75.97,27333.0,63.6627,63.6627,63.5122,63.5373,27333.0
2021-06-22 11:30:00,75.97,76.02,75.86,75.87,31692.0,63.5373,63.5791,63.4453,63.4536,31692.0
2021-06-22 11:40:00,75.88,76.01,75.86,75.98,57234.0,63.462,63.5707,63.4453,63.5456,57234.0
2021-06-22 11:50:00,75.98,75.99,75.83,75.87,30853.0,63.5456,63.554,63.4202,63.4536,30853.0
2021-06-22 12:00:00,75.87,75.87,75.72,75.76,22531.0,63.4536,63.4536,63.3282,63.3616,22531.0
2021-06-22 12:10:00,75.76,75.83,75.75,75.8,23579.0,63.3616,63.4202,63.3533,63.3951,23579.0
2021-06-22 12:20:00,75.8,75.83,75.74,75.79,27686.0,63.3951,63.4202,63.3449,63.3867,27686.0
2021-06-22 12:30:00,75.78,75.83,75.7,75.79,64249.0,63.3784,63.4202,63.3115,63.3867,64249.0
2021-06-22 12:40:00,75.78,75.8,75.7,75.76,44040.0,63.3784,63.3951,63.3115,63.3616,44040.0
2021-06-22 12:50:00,75.77,75.78,75.7,75.76,20238.0,63.37,63.3784,63.3115,63.3616,20238.0
2021-06-22 13:00:00,75.77,75.81,75.71,75.77,19798.0,63.37,63.4035,63.3198,63.37,19798.0
2021-06-22 13:10:00,75.75,75.89,75.74,75.88,17331.0,63.3533,63.4704,63.3449,63.462,17331.0
2021-06-22 13:20:00,75.87,75.93,75.86,75.86,16461.0,63.4536,63.5038,63.4453,63.4453,16461.0
2021-06-22 13:30:00,75.86,75.86,75.75,75.75,26328.0,63.4453,63.4453,63.3533,63.3533,26328.0
2021-06-22 13:40:00,75.75,75.8,75.75,75.8,20815.0,63.3533,63.3951,63.3533,63.3951,20815.0
2021-06-22 13:50:00,75.8,75.83,75.77,75.79,21050.0,63.3951,63.4202,63.37,63.3867,21050.0
2021-06-22 14:00:00,75.79,75.8,75.72,75.8,37102.0,63.3867,63.3951,63.3282,63.3951,37102.0
2021-06-22 14:10:00,75.8,75.8,75.7,75.73,55212.0,63.3951,63.3951,63.3115,63.3366,55212.0
2021-06-22 14:20:00,75.73,75.75,75.69,75.71,36002.0,63.3366,63.3533,63.3031,63.3198,36002.0
2021-06-22 14:30:00,75.7,75.8,75.7,75.79,32123.0,63.3115,63.3951,63.3115,63.3867,32123.0
2021-06-22 14:40:00,75.79,75.89,75.75,75.75,49162.0,63.3867,63.4704,63.3533,63.3533,49162.0
2021-06-22 14:50:00,75.75,75.8,75.74,75.78,28644.0,63.3533,63.3951,63.3449,63.3784,28644.0
2021-06-22 15:00:00,75.79,75.82,75.76,75.78,25853.0,63.3867,63.4118,63.3616,63.3784,25853.0
2021-06-22 15:10:00,75.78,75.84,75.75,75.76,39495.0,63.3784,63.4286,63.3533,63.3616,39495.0
2021-06-22 15:20:00,75.76,75.93,75.76,75.84,42201.0,63.3616,63.5038,63.3616,63.4286,42201.0
2021-06-22 15:30:00,75.86,75.9,75.83,75.84,28503.0,63.4453,63.4787,63.4202,63.4286,28503.0
2021-06-22 15:40:00,75.84,75.95,75.72,75.76,107026.0,63.4286,63.5206,63.3282,63.3616,107026.0
2021-06-22 15:50:00,75.77,75.77,75.56,75.65,256013.0,63.37,63.37,63.1944,63.2696,256013.0
2021-06-23 09:30:00,75.43,75.46,74.98,74.98,74756.0,63.0857,63.1107,62.7093,62.7093,74756.0
2021-06-23 09:40:00,74.98,74.98,74.88,74.97,41965.0,62.7093,62.7093,62.6257,62.7009,41965.0
2021-06-23 09:50:00,74.98,74.99,74.87,74.91,25458.0,62.7093,62.7177,62.6173,62.6508,25458.0
2021-06-23 10:00:00,74.91,74.93,74.7,74.74,29294.0,62.6508,62.6675,62.4751,62.5086,29294.0
2021-06-23 10:10:00,74.74,74.74,74.62,74.66,37619.0,62.5086,62.5086,62.4082,62.4417,37619.0
2021-06-23 10:20:00,74.66,74.7,74.51,74.51,32864.0,62.4417,62.4751,62.3162,62.3162,32864.0
2021-06-23 10:30:00,74.5,74.59,74.42,74.56,46156.0,62.3078,62.3831,62.2409,62.358,46156.0
2021-06-23 10:40:00,74.56,74.77,74.53,74.77,37941.0,62.358,62.5337,62.3329,62.5337,37941.0
2021-06-23 10:50:00,74.78,74.81,74.67,74.67,28078.0,62.542,62.5671,62.45,62.45,28078.0
2021-06-23 11:00:00,74.67,74.69,74.54,74.61,45297.0,62.45,62.4668,62.3413,62.3998,45297.0
2021-06-23 11:10:00,74.63,74.65,74.47,74.49,41715.0,62.4166,62.4333,62.2828,62.2995,41715.0
2021-06-23 11:20:00,74.49,74.5,74.38,74.47,35286.0,62.2995,62.3078,62.2075,62.2828,35286.0
2021-06-23 11:30:00,74.47,74.54,74.45,74.51,32903.0,62.2828,62.3413,62.266,62.3162,32903.0
2021-06-23 11:40:00,74.51,74.51,74.32,74.34,40074.0,62.3162,62.3162,62.1573,62.174,40074.0
2021-06-23 11:50:00,74.35,74.37,74.28,74.34,26438.0,62.1824,62.1991,62.1239,62.174,26438.0
2021-06-23 12:00:00,74.34,74.4,74.28,74.35,38225.0,62.174,62.2242,62.1239,62.1824,38225.0
2021-06-23 12:10:00,74.35,74.46,74.31,74.45,52428.0,62.1824,62.2744,62.1489,62.266,52428.0
2021-06-23 12:20:00,74.45,74.62,74.44,74.58,52667.0,62.266,62.4082,62.2577,62.3748,52667.0
2021-06-23 12:30:00,74.58,74.8,74.58,74.78,67223.0,62.3748,62.5588,62.3748,62.542,67223.0
2021-06-23 12:40:00,74.78,74.85,74.74,74.74,33919.0,62.542,62.6006,62.5086,62.5086,33919.0
2021-06-23 12:50:00,74.75,74.75,74.63,74.7,43414.0,62.5169,62.5169,62.4166,62.4751,43414.0
2021-06-23 13:00:00,74.7,74.72,74.54,74.63,22562.0,62.4751,62.4918,62.3413,62.4166,22562.0
2021-06-23 13:10:00,74.63,74.73,74.62,74.66,46519.0,62.4166,62.5002,62.4082,62.4417,46519.0
2021-06-23 13:20:00,74.66,74.7,74.64,74.69,15908.0,62.4417,62.4751,62.4249,62.4668,15908.0
2021-06-23 13:30:00,74.7,74.74,74.65,74.67,21344.0,62.4751,62.5086,62.4333,62.45,21344.0
2021-06-23 13:40:00,74.67,74.75,74.65,74.72,21607.0,62.45,62.5169,62.4333,62.4918,21607.0
2021-06-23 13:50:00,74.73,74.77,74.7,74.7,28085.0,62.5002,62.5337,62.4751,62.4751,28085.0
2021-06-23 14:00:00,74.71,74.71,74.61,74.64,15729.0,62.4835,62.4835,62.3998,62.4249,15729.0
2021-06-23 14:10:00,74.63,74.74,74.62,74.74,29609.0,62.4166,62.5086,62.4082,62.5086,29609.0
2021-06-23 14:20:00,74.75,74.77,74.63,74.68,31549.0,62.5169,62.5337,62.4166,62.4584,31549.0
2021-06-23 14:30:00,74.67,74.68,74.56,74.58,25443.0,62.45,62.4584,62.358,62.3748,25443.0
2021-06-23 14:40:00,74.58,74.6,74.54,74.56,31266.0,62.3748,62.3915,62.3413,62.358,31266.0
2021-06-23 14:50:00,74.55,74.63,74.55,74.63,29318.0,62.3497,62.4166,62.3497,62.4166,29318.0
2021-06-23 15:00:00,74.63,74.64,74.6,74.61,21694.0,62.4166,62.4249,62.3915,62.3998,21694.0
2021-06-23 15:10:00,74.62,74.75,74.6,74.69,40163.0,62.4082,62.5169,62.3915,62.4668,40163.0
2021-06-23 15:20:00,74.69,74.82,74.68,74.8,41311.0,62.4668,62.5755,62.4584,62.5588,41311.0
2021-06-23 15:30:00,74.79,74.86,74.76,74.77,40906.0,62.5504,62.6089,62.5253,62.5337,40906.0
2021-06-23 15:40:00,74.78,74.84,74.71,74.79,79016.0,62.542,62.5922,62.4835,62.5504,79016.0
2021-06-23 15:50:00,74.78,74.78,74.51,74.52,168946.0,62.542,62.542,62.3162,62.3246,168946.0
2021-06-24 09:30:00,74.54,74.54,74.14,74.37,71576.0,62.3413,62.3413,62.0068,62.1991,71576.0
2021-06-24 09:40:00,74.4,74.49,74.38,74.4,26281.0,62.2242,62.2995,62.2075,62.2242,26281.0
2021-06-24 09:50:00,74.39,74.56,74.39,74.46,22106.0,62.2159,62.358,62.2159,62.2744,22106.0
2021-06-24 10:00:00,74.5,74.6,74.47,74.52,31229.0,62.3078,62.3915,62.2828,62.3246,31229.0
2021-06-24 10:10:00,74.52,74.53,74.43,74.49,19647.0,62.3246,62.3329,62.2493,62.2995,19647.0
2021-06-24 10:20:00,74.51,74.58,74.47,74.54,12063.0,62.3162,62.3748,62.2828,62.3413,12063.0
2021-06-24 10:30:00,74.56,74.6,74.49,74.5,56350.0,62.358,62.3915,62.2995,62.3078,56350.0
2021-06-24 10:40:00,74.5,74.61,74.49,74.5,18821.0,62.3078,62.3998,62.2995,62.3078,18821.0
2021-06-24 10:50:00,74.5,74.52,74.27,74.29,24043.0,62.3078,62.3246,62.1155,62.1322,24043.0
2021-06-24 11:00:00,74.28,74.37,74.26,74.3,19910.0,62.1239,62.1991,62.1071,62.1406,19910.0
2021-06-24 11:10:00,74.3,74.41,74.26,74.27,25930.0,62.1406,62.2326,62.1071,62.1155,25930.0
2021-06-24 11:20:00,74.27,74.29,74.16,74.18,31083.0,62.1155,62.1322,62.0235,62.0402,31083.0
2021-06-24 11:30:00,74.18,74.27,74.14,74.23,21532.0,62.0402,62.1155,62.0068,62.082,21532.0
2021-06-24 11:40:00,74.23,74.25,74.16,74.23,14694.0,62.082,62.0988,62.0235,62.082,14694.0
2021-06-24 11:50:00,74.23,74.23,74.11,74.15,12947.0,62.082,62.082,61.9817,62.0151,12947.0
2021-06-24 12:00:00,74.15,74.23,74.14,74.18,23236.0,62.0151,62.082,62.0068,62.0402,23236.0
2021-06-24 12:10:00,74.17,74.18,74.15,74.17,14842.0,62.0319,62.0402,62.0151,62.0319,14842.0
2021-06-24 12:20:00,74.17,74.33,74.17,74.28,39975.0,62.0319,62.1657,62.0319,62.1239,39975.0
2021-06-24 12:30:00,74.28,74.46,74.27,74.42,37316.0,62.1239,62.2744,62.1155,62.2409,37316.0
2021-06-24 12:40:00,74.42,74.45,74.34,74.37,28864.0,62.2409,62.266,62.174,62.1991,28864.0
2021-06-24 12:50:00,74.37,74.41,74.34,74.39,28626.0,62.1991,62.2326,62.174,62.2159,28626.0
2021-06-24 13:00:00,74.4,74.44,74.37,74.41,18259.0,62.2242,62.2577,62.1991,62.2326,18259.0
2021-06-24 13:10:00,74.41,74.55,74.4,74.51,48224.0,62.2326,62.3497,62.2242,62.3162,48224.0
2021-06-24 13:20:00,74.5,74.5,74.42,74.44,25875.0,62.3078,62.3078,62.2409,62.2577,25875.0
2021-06-24 13:30:00,74.45,74.46,74.38,74.39,22503.0,62.266,62.2744,62.2075,62.2159,22503.0
2021-06-24 13:40:00,74.39,74.42,74.35,74.42,20305.0,62.2159,62.2409,62.1824,62.2409,20305.0
2021-06-24 13:50:00,74.41,74.43,74.38,74.41,19946.0,62.2326,62.2493,62.2075,62.2326,19946.0
2021-06-24 14:00:00,74.4,74.48,74.37,74.44,21444.0,62.2242,62.2911,62.1991,62.2577,21444.0
2021-06-24 14:10:00,74.44,74.49,74.43,74.48,23775.0,62.2577,62.2995,62.2493,62.2911,23775.0
2021-06-24 14:20:00,74.48,74.93,74.46,74.54,181528.0,62.2911,62.6675,62.2744,62.3413,181528.0
2021-06-24 14:30:00,74.55,74.62,74.54,74.59,43477.0,62.3497,62.4082,62.3413,62.3831,43477.0
2021-06-24 14:40:00,74.58,74.58,74.5,74.51,32249.0,62.3748,62.3748,62.3078,62.3162,32249.0
2021-06-24 14:50:00,74.52,74.59,74.51,74.57,29755.0,62.3246,62.3831,62.3162,62.3664,29755.0
2021-06-24 15:00:00,74.58,74.64,74.57,74.63,87283.0,62.3748,62.4249,62.3664,62.4166,87283.0
2021-06-24 15:10:00,74.62,74.67,74.6,74.66,76696.0,62.4082,62.45,62.3915,62.4417,76696.0
2021-06-24 15:20:00,74.66,74.73,74.62,74.69,63591.0,62.4417,62.5002,62.4082,62.4668,63591.0
2021-06-24 15:30:00,74.69,74.73,74.57,74.57,150291.0,62.4668,62.5002,62.3664,62.3664,150291.0
2021-06-24 15:40:00,74.59,74.76,74.58,74.74,96748.0,62.3831,62.5253,62.3748,62.5086,96748.0
2021-06-24 15:50:00,74.74,74.76,74.54,74.6,409034.0,62.5086,62.5253,62.3413,62.3915,409034.0
2021-06-25 09:30:00,74.35,74.61,74.3,74.45,57149.0,62.1824,62.3998,62.1406,62.266,57149.0
2021-06-25 09:40:00,74.46,74.47,74.23,74.3,38839.0,62.2744,62.2828,62.082,62.1406,38839.0
2021-06-25 09:50:00,74.32,74.48,74.32,74.48,48600.0,62.1573,62.2911,62.1573,62.2911,48600.0
2021-06-25 10:00:00,74.5,74.55,74.43,74.52,25615.0,62.3078,62.3497,62.2493,62.3246,25615.0
2021-06-25 10:10:00,74.51,74.55,74.41,74.42,15695.0,62.3162,62.3497,62.2326,62.2409,15695.0
2021-06-25 10:20:00,74.44,74.55,74.42,74.44,25152.0,62.2577,62.3497,62.2409,62.2577,25152.0
2021-06-25 10:30:00,74.45,74.61,74.43,74.61,46785.0,62.266,62.3998,62.2493,62.3998,46785.0
2021-06-25 10:40:00,74.61,74.64,74.55,74.6,35078.0,62.3998,62.4249,62.3497,62.3915,35078.0
2021-06-25 10:50:00,74.6,74.64,74.55,74.63,51332.0,62.3915,62.4249,62.3497,62.4166,51332.0
2021-06-25 11:00:00,74.64,74.66,74.55,74.56,34072.0,62.4249,62.4417,62.3497,62.358,34072.0
2021-06-25 11:10:00,74.57,74.59,74.52,74.58,13526.0,62.3664,62.3831,62.3246,62.3748,13526.0
2021-06-25 11:20:00,74.58,74.66,74.56,74.65,21932.0,62.3748,62.4417,62.358,62.4333,21932.0
2021-06-25 11:30:00,74.64,74.72,74.61,74.7,16440.0,62.4249,62.4918,62.3998,62.4751,16440.0
2021-06-25 11:40:00,74.7,74.75,74.68,74.74,21194.0,62.4751,62.5169,62.4584,62.5086,21194.0
2021-06-25 11:50:00,74.74,74.77,74.72,74.77,14531.0,62.5086,62.5337,62.4918,62.5337,14531.0
2021-06-25 12:00:00,74.76,74.76,74.66,74.66,15696.0,62.5253,62.5253,62.4417,62.4417,15696.0
2021-06-25 12:10:00,74.67,74.78,74.67,74.78,17177.0,62.45,62.542,62.45,62.542,17177.0
2021-06-25 12:20:00,74.79,74.88,74.79,74.88,17518.0,62.5504,62.6257,62.5504,62.6257,17518.0
2021-06-25 12:30:00,74.87,74.9,74.79,74.82,16229.0,62.6173,62.6424,62.5504,62.5755,16229.0
2021-06-25 12:40:00,74.83,74.87,74.81,74.85,13910.0,62.5838,62.6173,62.5671,62.6006,13910.0
2021-06-25 12:50:00,74.84,74.91,74.83,74.9,22871.0,62.5922,62.6508,62.5838,62.6424,22871.0
2021-06-25 13:00:00,74.9,74.96,74.89,74.94,16241.0,62.6424,62.6926,62.634,62.6758,16241.0
2021-06-25 13:10:00,74.95,74.96,74.83,74.85,18409.0,62.6842,62.6926,62.5838,62.6006,18409.0
2021-06-25 13:20:00,74.84,74.87,74.81,74.86,15167.0,62.5922,62.6173,62.5671,62.6089,15167.0
2021-06-25 13:30:00,74.87,74.92,74.85,74.9,11678.0,62.6173,62.6591,62.6006,62.6424,11678.0
2021-06-25 13:40:00,74.91,74.94,74.89,74.9,17126.0,62.6508,62.6758,62.634,62.6424,17126.0
2021-06-25 13:50:00,74.91,74.91,74.88,74.89,14788.0,62.6508,62.6508,62.6257,62.634,14788.0
2021-06-25 14:00:00,74.89,74.89,74.83,74.85,22374.0,62.634,62.634,62.5838,62.6006,22374.0
2021-06-25 14:10:00,74.85,74.85,74.79,74.83,24945.0,62.6006,62.6006,62.5504,62.5838,24945.0
2021-06-25 14:20:00,74.83,74.84,74.8,74.84,15724.0,62.5838,62.5922,62.5588,62.5922,15724.0
2021-06-25 14:30:00,74.83,74.83,74.76,74.77,12033.0,62.5838,62.5838,62.5253,62.5337,12033.0
2021-06-25 14:40:00,74.77,74.82,74.75,74.8,18147.0,62.5337,62.5755,62.5169,62.5588,18147.0
2021-06-25 14:50:00,74.78,74.81,74.76,74.81,29849.0,62.542,62.5671,62.5253,62.5671,29849.0
2021-06-25 15:00:00,74.81,74.95,74.8,74.89,33303.0,62.5671,62.6842,62.5588,62.634,33303.0
2021-06-25 15:10:00,74.9,74.92,74.83,74.87,22330.0,62.6424,62.6591,62.5838,62.6173,22330.0
2021-06-25 15:20:00,74.86,74.87,74.81,74.85,26724.0,62.6089,62.6173,62.5671,62.6006,26724.0
2021-06-25 15:30:00,74.84,74.92,74.84,74.92,53123.0,62.5922,62.6591,62.5922,62.6591,53123.0
2021-06-25 15:40:00,74.92,75.0,74.9,75.0,60651.0,62.6591,62.726,62.6424,62.726,60651.0
2021-06-25 15:50:00,75.0,75.12,74.87,75.11,183703.0,62.726,62.8264,62.6173,62.818,183703.0
2021-06-28 09:30:00,75.29,75.44,75.12,75.16,107021.0,62.9686,63.094,62.8264,62.8598,107021.0
2021-06-28 09:40:00,75.16,75.34,75.15,75.16,50520.0,62.8598,63.0104,62.8515,62.8598,50520.0
2021-06-28 09:50:00,75.15,75.44,75.15,75.39,34768.0,62.8515,63.094,62.8515,63.0522,34768.0
2021-06-28 10:00:00,75.4,75.49,75.35,75.43,33620.0,63.0606,63.1358,63.0187,63.0857,33620.0
2021-06-28 10:10:00,75.43,75.51,75.43,75.45,27061.0,63.0857,63.1526,63.0857,63.1024,27061.0
2021-06-28 10:20:00,75.45,75.48,75.37,75.48,23155.0,63.1024,63.1275,63.0355,63.1275,23155.0
2021-06-28 10:30:00,75.47,75.62,75.47,75.61,52418.0,63.1191,63.2446,63.1191,63.2362,52418.0
2021-06-28 10:40:00,75.63,75.65,75.56,75.65,25636.0,63.2529,63.2696,63.1944,63.2696,25636.0
2021-06-28 10:50:00,75.65,75.65,75.51,75.53,25590.0,63.2696,63.2696,63.1526,63.1693,25590.0
2021-06-28 11:00:00,75.53,75.68,75.48,75.58,31960.0,63.1693,63.2947,63.1275,63.2111,31960.0
2021-06-28 11:10:00,75.57,75.58,75.45,75.49,59377.0,63.2027,63.2111,63.1024,63.1358,59377.0
2021-06-28 11:20:00,75.46,75.46,75.29,75.32,15945.0,63.1107,63.1107,62.9686,62.9937,15945.0
2021-06-28 11:30:00,75.33,75.41,75.33,75.4,16725.0,63.002,63.0689,63.002,63.0606,16725.0
2021-06-28 11:40:00,75.4,75.51,75.36,75.51,15520.0,63.0606,63.1526,63.0271,63.1526,15520.0
2021-06-28 11:50:00,75.5,75.56,75.47,75.56,18987.0,63.1442,63.1944,63.1191,63.1944,18987.0
2021-06-28 12:00:00,75.56,75.56,75.46,75.49,19332.0,63.1944,63.1944,63.1107,63.1358,19332.0
2021-06-28 12:10:00,75.5,75.54,75.45,75.48,11273.0,63.1442,63.1777,63.1024,63.1275,11273.0
2021-06-28 12:20:00,75.5,75.52,75.36,75.37,14820.0,63.1442,63.1609,63.0271,63.0355,14820.0
2021-06-28 12:30:00,75.37,75.38,75.24,75.25,17171.0,63.0355,63.0438,62.9267,62.9351,17171.0
2021-06-28 12:40:00,75.24,75.26,75.18,75.23,15443.0,62.9267,62.9435,62.8766,62.9184,15443.0
2021-06-28 12:50:00,75.25,75.25,75.17,75.17,11709.0,62.9351,62.9351,62.8682,62.8682,11709.0
2021-06-28 13:00:00,75.18,75.25,75.18,75.24,18201.0,62.8766,62.9351,62.8766,62.9267,18201.0
2021-06-28 13:10:00,75.25,75.3,75.18,75.22,14978.0,62.9351,62.9769,62.8766,62.91,14978.0
2021-06-28 13:20:00,75.22,75.25,75.19,75.24,11350.0,62.91,62.9351,62.8849,62.9267,11350.0
2021-06-28 13:30:00,75.23,75.3,75.21,75.28,21107.0,62.9184,62.9769,62.9017,62.9602,21107.0
2021-06-28 13:40:00,75.3,75.32,75.26,75.28,13865.0,62.9769,62.9937,62.9435,62.9602,13865.0
2021-06-28 13:50:00,75.29,75.36,75.28,75.36,8331.0,62.9686,63.0271,62.9602,63.0271,8331.0
2021-06-28 14:00:00,75.35,75.38,75.29,75.31,14772.0,63.0187,63.0438,62.9686,62.9853,14772.0
2021-06-28 14:10:00,75.31,75.32,75.26,75.26,12124.0,62.9853,62.9937,62.9435,62.9435,12124.0
2021-06-28 14:20:00,75.25,75.26,75.15,75.2,15630.0,62.9351,62.9435,62.8515,62.8933,15630.0
2021-06-28 14:30:00,75.2,75.2,75.13,75.13,9368.0,62.8933,62.8933,62.8347,62.8347,9368.0
2021-06-28 14:40:00,75.13,75.16,75.11,75.14,16670.0,62.8347,62.8598,62.818,62.8431,16670.0
2021-06-28 14:50:00,75.13,75.14,75.02,75.03,16059.0,62.8347,62.8431,62.7427,62.7511,16059.0
2021-06-28 15:00:00,75.03,75.08,74.99,75.03,33095.0,62.7511,62.7929,62.7177,62.7511,33095.0
2021-06-28 15:10:00,75.04,75.11,75.02,75.09,31211.0,62.7595,62.818,62.7427,62.8013,31211.0
2021-06-28 15:20:00,75.07,75.13,75.05,75.1,26398.0,62.7846,62.8347,62.7678,62.8097,26398.0
2021-06-28 15:30:00,75.11,75.15,75.04,75.09,43239.0,62.818,62.8515,62.7595,62.8013,43239.0
2021-06-28 15:40:00,75.1,75.13,75.05,75.09,65300.0,62.8097,62.8347,62.7678,62.8013,65300.0
2021-06-28 15:50:00,75.09,75.26,75.08,75.24,182749.0,62.8013,62.9435,62.7929,62.9267,182749.0
2021-06-29 09:30:00,74.8,75.02,74.72,74.96,55817.0,62.5588,62.7427,62.4918,62.6926,55817.0
2021-06-29 09:40:00,75.01,75.17,74.88,75.15,26675.0,62.7344,62.8682,62.6257,62.8515,26675.0
2021-06-29 09:50:00,75.18,75.19,75.03,75.05,23862.0,62.8766,62.8849,62.7511,62.7678,23862.0
2021-06-29 10:00:00,75.04,75.1,74.92,75.09,29750.0,62.7595,62.8097,62.6591,62.8013,29750.0
2021-06-29 10:10:00,75.09,75.24,75.09,75.14,27390.0,62.8013,62.9267,62.8013,62.8431,27390.0
2021-06-29 10:20:00,75.12,75.15,74.96,74.96,16930.0,62.8264,62.8515,62.6926,62.6926,16930.0
2021-06-29 10:30:00,74.96,74.98,74.81,74.88,37352.0,62.6926,62.7093,62.5671,62.6257,37352.0
2021-06-29 10:40:00,74.89,74.89,74.46,74.52,59430.0,62.634,62.634,62.2744,62.3246,59430.0
2021-06-29 10:50:00,74.52,74.69,74.47,74.56,57046.0,62.3246,62.4668,62.2828,62.358,57046.0
2021-06-29 11:00:00,74.55,74.56,74.38,74.44,52932.0,62.3497,62.358,62.2075,62.2577,52932.0
2021-06-29 11:10:00,74.44,74.52,74.39,74.47,67382.0,62.2577,62.3246,62.2159,62.2828,67382.0
2021-06-29 11:20:00,74.47,74.47,74.29,74.33,53424.0,62.2828,62.2828,62.1322,62.1657,53424.0
2021-06-29 11:30:00,74.32,74.39,74.26,74.35,47714.0,62.1573,62.2159,62.1071,62.1824,47714.0
2021-06-29 11:40:00,74.35,74.35,74.2,74.21,35938.0,62.1824,62.1824,62.0569,62.0653,35938.0
2021-06-29 11:50:00,74.22,74.29,74.12,74.13,49004.0,62.0737,62.1322,61.99,61.9984,49004.0
2021-06-29 12:00:00,74.13,74.15,74.05,74.12,49887.0,61.9984,62.0151,61.9315,61.99,49887.0
2021-06-29 12:10:00,74.12,74.15,73.96,73.97,58644.0,61.99,62.0151,61.8562,61.8646,58644.0
2021-06-29 12:20:00,73.98,74.01,73.93,73.99,44081.0,61.8729,61.898,61.8311,61.8813,44081.0
2021-06-29 12:30:00,73.99,74.05,73.94,73.97,33663.0,61.8813,61.9315,61.8395,61.8646,33663.0
2021-06-29 12:40:00,73.97,74.07,73.97,74.01,28351.0,61.8646,61.9482,61.8646,61.898,28351.0
2021-06-29 12:50:00,74.0,74.08,73.95,74.08,27367.0,61.8897,61.9566,61.8479,61.9566,27367.0
2021-06-29 13:00:00,74.08,74.11,74.01,74.02,23199.0,61.9566,61.9817,61.898,61.9064,23199.0
2021-06-29 13:10:00,74.02,74.04,73.98,74.02,46601.0,61.9064,61.9231,61.8729,61.9064,46601.0
2021-06-29 13:20:00,74.01,74.02,73.91,73.92,44980.0,61.898,61.9064,61.8144,61.8228,44980.0
2021-06-29 13:30:00,73.93,73.95,73.82,73.86,34412.0,61.8311,61.8479,61.7391,61.7726,34412.0
2021-06-29 13:40:00,73.86,73.89,73.77,73.83,36429.0,61.7726,61.7977,61.6973,61.7475,36429.0
2021-06-29 13:50:00,73.83,73.87,73.79,73.81,25632.0,61.7475,61.781,61.714,61.7308,25632.0
2021-06-29 14:00:00,73.81,73.96,73.79,73.95,36123.0,61.7308,61.8562,61.714,61.8479,36123.0
2021-06-29 14:10:00,73.96,73.97,73.66,73.67,62930.0,61.8562,61.8646,61.6053,61.6137,62930.0
2021-06-29 14:20:00,73.67,73.74,73.66,73.7,48798.0,61.6137,61.6722,61.6053,61.6388,48798.0
2021-06-29 14:30:00,73.7,73.72,73.62,73.62,51704.0,61.6388,61.6555,61.5719,61.5719,51704.0
2021-06-29 14:40:00,73.63,73.72,73.61,73.7,54251.0,61.5802,61.6555,61.5635,61.6388,54251.0
2021-06-29 14:50:00,73.69,73.77,73.62,73.69,117552.0,61.6304,61.6973,61.5719,61.6304,117552.0
2021-06-29 15:00:00,73.69,73.71,73.6,73.61,58939.0,61.6304,61.6471,61.5551,61.5635,58939.0
2021-06-29 15:10:00,73.61,73.62,73.53,73.6,92673.0,61.5635,61.5719,61.4966,61.5551,92673.0
2021-06-29 15:20:00,73.6,73.64,73.56,73.61,62973.0,61.5551,61.5886,61.5217,61.5635,62973.0
2021-06-29 15:30:00,73.6,73.61,73.31,73.36,110928.0,61.5551,61.5635,61.3126,61.3544,110928.0
2021-06-29 15:40:00,73.36,73.52,73.33,73.5,132858.0,61.3544,61.4882,61.3293,61.4715,132858.0
2021-06-29 15:50:00,73.49,73.57,73.43,73.5,297486.0,61.4631,61.53,61.413,61.4715,297486.0
2021-06-30 09:30:00,73.57,73.84,73.53,73.7,71805.0,61.53,61.7559,61.4966,61.6388,71805.0
2021-06-30 09:40:00,73.72,73.72,73.45,73.46,28671.0,61.6555,61.6555,61.4297,61.438,28671.0
2021-06-30 09:50:00,73.48,73.58,73.41,73.55,30607.0,61.4548,61.5384,61.3962,61.5133,30607.0
2021-06-30 10:00:00,73.58,73.6,73.43,73.46,35067.0,61.5384,61.5551,61.413,61.438,35067.0
2021-06-30 10:10:00,73.47,73.47,73.28,73.34,31344.0,61.4464,61.4464,61.2875,61.3377,31344.0
2021-06-30 10:20:00,73.34,73.49,73.31,73.49,32167.0,61.3377,61.4631,61.3126,61.4631,32167.0
2021-06-30 10:30:00,73.49,73.57,73.47,73.51,39526.0,61.4631,61.53,61.4464,61.4799,39526.0
2021-06-30 10:40:00,73.5,73.53,73.44,73.49,22720.0,61.4715,61.4966,61.4213,61.4631,22720.0
2021-06-30 10:50:00,73.49,73.52,73.41,73.48,33873.0,61.4631,61.4882,61.3962,61.4548,33873.0
2021-06-30 11:00:00,73.49,73.55,73.48,73.49,25400.0,61.4631,61.5133,61.4548,61.4631,25400.0
2021-06-30 11:10:00,73.48,73.49,73.4,73.49,18756.0,61.4548,61.4631,61.3879,61.4631,18756.0
2021-06-30 11:20:00,73.48,73.56,73.48,73.54,40502.0,61.4548,61.5217,61.4548,61.505,40502.0
2021-06-30 11:30:00,73.55,73.61,73.54,73.59,24572.0,61.5133,61.5635,61.505,61.5468,24572.0
2021-06-30 11:40:00,73.58,73.7,73.54,73.69,25325.0,61.5384,61.6388,61.505,61.6304,25325.0
2021-06-30 11:50:00,73.69,73.69,73.57,73.59,27666.0,61.6304,61.6304,61.53,61.5468,27666.0
2021-06-30 12:00:00,73.59,73.63,73.54,73.57,29079.0,61.5468,61.5802,61.505,61.53,29079.0
2021-06-30 12:10:00,73.57,73.57,73.52,73.57,36391.0,61.53,61.53,61.4882,61.53,36391.0
2021-06-30 12:20:00,73.57,73.58,73.52,73.55,28579.0,61.53,61.5384,61.4882,61.5133,28579.0
2021-06-30 12:30:00,73.55,73.62,73.53,73.58,50360.0,61.5133,61.5719,61.4966,61.5384,50360.0
2021-06-30 12:40:00,73.59,73.59,73.51,73.56,20114.0,61.5468,61.5468,61.4799,61.5217,20114.0
2021-06-30 12:50:00,73.56,73.6,73.55,73.55,15098.0,61.5217,61.5551,61.5133,61.5133,15098.0
2021-06-30 13:00:00,73.55,73.57,73.48,73.48,18911.0,61.5133,61.53,61.4548,61.4548,18911.0
2021-06-30 13:10:00,73.49,73.5,73.39,73.41,29755.0,61.4631,61.4715,61.3795,61.3962,29755.0
2021-06-30 13:20:00,73.41,73.44,73.38,73.42,29688.0,61.3962,61.4213,61.3711,61.4046,29688.0
2021-06-30 13:30:00,73.41,73.43,73.34,73.37,43248.0,61.3962,61.413,61.3377,61.3628,43248.0
2021-06-30 13:40:00,73.38,73.39,73.33,73.34,21957.0,61.3711,61.3795,61.3293,61.3377,21957.0
2021-06-30 13:50:00,73.34,73.43,73.33,73.42,25699.0,61.3377,61.413,61.3293,61.4046,25699.0
2021-06-30 14:00:00,73.42,73.44,73.35,73.41,23180.0,61.4046,61.4213,61.3461,61.3962,23180.0
2021-06-30 14:10:00,73.4,73.43,73.35,73.36,38909.0,61.3879,61.413,61.3461,61.3544,38909.0
2021-06-30 14:20:00,73.36,73.38,73.29,73.33,32934.0,61.3544,61.3711,61.2959,61.3293,32934.0
2021-06-30 14:30:00,73.34,73.43,73.32,73.43,29621.0,61.3377,61.413,61.321,61.413,29621.0
2021-06-30 14:40:00,73.43,73.46,73.39,73.43,31666.0,61.413,61.438,61.3795,61.413,31666.0
2021-06-30 14:50:00,73.44,73.45,73.37,73.39,25998.0,61.4213,61.4297,61.3628,61.3795,25998.0
2021-06-30 15:00:00,73.38,73.41,73.31,73.33,47273.0,61.3711,61.3962,61.3126,61.3293,47273.0
2021-06-30 15:10:00,73.32,73.4,73.28,73.37,68419.0,61.321,61.3879,61.2875,61.3628,68419.0
2021-06-30 15:20:00,73.38,73.4,73.3,73.38,70075.0,61.3711,61.3879,61.3042,61.3711,70075.0
2021-06-30 15:30:00,73.38,73.58,73.34,73.58,75113.0,61.3711,61.5384,61.3377,61.5384,75113.0
2021-06-30 15:40:00,73.59,73.65,73.52,73.64,96151.0,61.5468,61.597,61.4882,61.5886,96151.0
2021-06-30 15:50:00,73.63,73.73,73.55,73.56,318401.0,61.5802,61.6639,61.5133,61.5217,318401.0
2021-07-01 09:30:00,73.69,73.69,73.11,73.25,124270.0,61.6304,61.6304,61.1453,61.2624,124270.0
2021-07-01 09:40:00,73.25,73.48,73.25,73.4,65888.0,61.2624,61.4548,61.2624,61.3879,65888.0
2021-07-01 09:50:00,73.4,73.61,73.37,73.46,46786.0,61.3879,61.5635,61.3628,61.438,46786.0
2021-07-01 10:00:00,73.47,73.58,73.44,73.55,35302.0,61.4464,61.5384,61.4213,61.5133,35302.0
2021-07-01 10:10:00,73.54,73.59,73.45,73.51,40326.0,61.505,61.5468,61.4297,61.4799,40326.0
2021-07-01 10:20:00,73.52,73.55,73.42,73.46,47588.0,61.4882,61.5133,61.4046,61.438,47588.0
2021-07-01 10:30:00,73.47,73.68,73.46,73.68,47229.0,61.4464,61.622,61.438,61.622,47229.0
2021-07-01 10:40:00,73.69,73.71,73.6,73.61,30369.0,61.6304,61.6471,61.5551,61.5635,30369.0
2021-07-01 10:50:00,73.62,73.63,73.55,73.61,51654.0,61.5719,61.5802,61.5133,61.5635,51654.0
2021-07-01 11:00:00,73.61,73.73,73.58,73.65,57919.0,61.5635,61.6639,61.5384,61.597,57919.0
2021-07-01 11:10:00,73.64,73.93,73.64,73.9,43847.0,61.5886,61.8311,61.5886,61.806,43847.0
2021-07-01 11:20:00,73.9,74.05,73.88,74.05,26908.0,61.806,61.9315,61.7893,61.9315,26908.0
2021-07-01 11:30:00,74.03,74.13,73.99,74.12,34191.0,61.9148,61.9984,61.8813,61.99,34191.0
2021-07-01 11:40:00,74.12,74.21,74.1,74.17,38895.0,61.99,62.0653,61.9733,62.0319,38895.0
2021-07-01 11:50:00,74.17,74.27,74.16,74.27,39032.0,62.0319,62.1155,62.0235,62.1155,39032.0
2021-07-01 12:00:00,74.27,74.37,74.27,74.31,35600.0,62.1155,62.1991,62.1155,62.1489,35600.0
2021-07-01 12:10:00,74.3,74.31,74.2,74.25,18992.0,62.1406,62.1489,62.0569,62.0988,18992.0
2021-07-01 12:20:00,74.25,74.28,74.19,74.19,18118.0,62.0988,62.1239,62.0486,62.0486,18118.0
2021-07-01 12:30:00,74.2,74.33,74.2,74.27,17438.0,62.0569,62.1657,62.0569,62.1155,17438.0
2021-07-01 12:40:00,74.29,74.35,74.25,74.35,26749.0,62.1322,62.1824,62.0988,62.1824,26749.0
2021-07-01 12:50:00,74.36,74.39,74.3,74.32,26550.0,62.1908,62.2159,62.1406,62.1573,26550.0
2021-07-01 13:00:00,74.32,74.33,74.25,74.25,35050.0,62.1573,62.1657,62.0988,62.0988,35050.0
2021-07-01 13:10:00,74.26,74.35,74.25,74.34,37386.0,62.1071,62.1824,62.0988,62.174,37386.0
2021-07-01 13:20:00,74.33,74.36,74.28,74.29,14066.0,62.1657,62.1908,62.1239,62.1322,14066.0
2021-07-01 13:30:00,74.3,74.36,74.27,74.35,25178.0,62.1406,62.1908,62.1155,62.1824,25178.0
2021-07-01 13:40:00,74.35,74.36,74.29,74.31,17490.0,62.1824,62.1908,62.1322,62.1489,17490.0
2021-07-01 13:50:00,74.31,74.34,74.26,74.27,16987.0,62.1489,62.174,62.1071,62.1155,16987.0
2021-07-01 14:00:00,74.27,74.27,74.18,74.21,21945.0,62.1155,62.1155,62.0402,62.0653,21945.0
2021-07-01 14:10:00,74.22,74.28,74.2,74.28,17327.0,62.0737,62.1239,62.0569,62.1239,17327.0
2021-07-01 14:20:00,74.29,74.35,74.26,74.33,37732.0,62.1322,62.1824,62.1071,62.1657,37732.0
2021-07-01 14:30:00,74.33,74.37,74.29,74.34,34735.0,62.1657,62.1991,62.1322,62.174,34735.0
2021-07-01 14:40:00,74.34,74.35,74.31,74.31,26060.0,62.174,62.1824,62.1489,62.1489,26060.0
2021-07-01 14:50:00,74.31,74.33,74.27,74.33,25819.0,62.1489,62.1657,62.1155,62.1657,25819.0
2021-07-01 15:00:00,74.33,74.38,74.29,74.37,29531.0,62.1657,62.2075,62.1322,62.1991,29531.0
2021-07-01 15:10:00,74.36,74.42,74.31,74.31,59964.0,62.1908,62.2409,62.1489,62.1489,59964.0
2021-07-01 15:20:00,74.32,74.33,74.23,74.27,54704.0,62.1573,62.1657,62.082,62.1155,54704.0
2021-07-01 15:30:00,74.26,74.28,74.14,74.14,66765.0,62.1071,62.1239,62.0068,62.0068,66765.0
2021-07-01 15:40:00,74.14,74.18,73.98,74.06,110874.0,62.0068,62.0402,61.8729,61.9399,110874.0
2021-07-01 15:50:00,74.07,74.16,73.99,74.1,209348.0,61.9482,62.0235,61.8813,61.9733,209348.0
2021-07-02 09:30:00,74.29,74.29,73.65,73.82,82978.0,62.1322,62.1322,61.597,61.7391,82978.0
2021-07-02 09:40:00,73.78,73.94,73.76,73.89,25725.0,61.7057,61.8395,61.689,61.7977,25725.0
2021-07-02 09:50:00,73.88,73.89,73.75,73.78,22041.0,61.7893,61.7977,61.6806,61.7057,22041.0
2021-07-02 10:00:00,73.76,73.97,73.73,73.91,30507.0,61.689,61.8646,61.6639,61.8144,30507.0
2021-07-02 10:10:00,73.91,74.0,73.91,73.98,40667.0,61.8144,61.8897,61.8144,61.8729,40667.0
2021-07-02 10:20:00,73.98,74.04,73.96,73.98,75248.0,61.8729,61.9231,61.8562,61.8729,75248.0
2021-07-02 10:30:00,74.0,74.13,73.99,74.06,18018.0,61.8897,61.9984,61.8813,61.9399,18018.0
2021-07-02 10:40:00,74.08,74.12,74.07,74.09,11558.0,61.9566,61.99,61.9482,61.9649,11558.0
2021-07-02 10:50:00,74.09,74.19,74.09,74.13,11959.0,61.9649,62.0486,61.9649,61.9984,11959.0
2021-07-02 11:00:00,74.13,74.26,74.13,74.15,23802.0,61.9984,62.1071,61.9984,62.0151,23802.0
2021-07-02 11:10:00,74.16,74.22,74.1,74.13,24629.0,62.0235,62.0737,61.9733,61.9984,24629.0
2021-07-02 11:20:00,74.14,74.27,74.11,74.27,16576.0,62.0068,62.1155,61.9817,62.1155,16576.0
2021-07-02 11:30:00,74.27,74.27,74.18,74.2,24502.0,62.1155,62.1155,62.0402,62.0569,24502.0
2021-07-02 11:40:00,74.2,74.24,74.19,74.23,15658.0,62.0569,62.0904,62.0486,62.082,15658.0
2021-07-02 11:50:00,74.23,74.31,74.22,74.28,14407.0,62.082,62.1489,62.0737,62.1239,14407.0
2021-07-02 12:00:00,74.3,74.34,74.27,74.34,12472.0,62.1406,62.174,62.1155,62.174,12472.0
2021-07-02 12:10:00,74.34,74.37,74.27,74.29,19973.0,62.174,62.1991,62.1155,62.1322,19973.0
2021-07-02 12:20:00,74.27,74.36,74.24,74.32,20078.0,62.1155,62.1908,62.0904,62.1573,20078.0
2021-07-02 12:30:00,74.31,74.32,74.27,74.31,10386.0,62.1489,62.1573,62.1155,62.1489,10386.0
2021-07-02 12:40:00,74.31,74.39,74.31,74.39,14299.0,62.1489,62.2159,62.1489,62.2159,14299.0
2021-07-02 12:50:00,74.38,74.49,74.36,74.43,19421.0,62.2075,62.2995,62.1908,62.2493,19421.0
2021-07-02 13:00:00,74.43,74.47,74.38,74.38,12347.0,62.2493,62.2828,62.2075,62.2075,12347.0
2021-07-02 13:10:00,74.38,74.39,74.32,74.33,15854.0,62.2075,62.2159,62.1573,62.1657,15854.0
2021-07-02 13:20:00,74.34,74.38,74.31,74.34,15757.0,62.174,62.2075,62.1489,62.174,15757.0
2021-07-02 13:30:00,74.35,74.4,74.33,74.37,13783.0,62.1824,62.2242,62.1657,62.1991,13783.0
2021-07-02 13:40:00,74.37,74.4,74.35,74.39,13300.0,62.1991,62.2242,62.1824,62.2159,13300.0
2021-07-02 13:50:00,74.4,74.4,74.34,74.36,16373.0,62.2242,62.2242,62.174,62.1908,16373.0
2021-07-02 14:00:00,74.36,74.37,74.31,74.34,15754.0,62.1908,62.1991,62.1489,62.174,15754.0
2021-07-02 14:10:00,74.33,74.34,74.27,74.28,19524.0,62.1657,62.174,62.1155,62.1239,19524.0
2021-07-02 14:20:00,74.27,74.28,74.18,74.21,22232.0,62.1155,62.1239,62.0402,62.0653,22232.0
2021-07-02 14:30:00,74.2,74.27,74.17,74.26,16304.0,62.0569,62.1155,62.0319,62.1071,16304.0
2021-07-02 14:40:00,74.26,74.3,74.24,74.25,9880.0,62.1071,62.1406,62.0904,62.0988,9880.0
2021-07-02 14:50:00,74.26,74.28,74.2,74.23,14312.0,62.1071,62.1239,62.0569,62.082,14312.0
2021-07-02 15:00:00,74.23,74.36,74.2,74.33,24201.0,62.082,62.1908,62.0569,62.1657,24201.0
2021-07-02 15:10:00,74.33,74.34,74.17,74.17,23228.0,62.1657,62.174,62.0319,62.0319,23228.0
2021-07-02 15:20:00,74.17,74.19,74.14,74.17,14448.0,62.0319,62.0486,62.0068,62.0319,14448.0
2021-07-02 15:30:00,74.17,74.21,74.09,74.18,41733.0,62.0319,62.0653,61.9649,62.0402,41733.0
2021-07-02 15:40:00,74.17,74.21,74.09,74.15,110588.0,62.0319,62.0653,61.9649,62.0151,110588.0
2021-07-02 15:50:00,74.15,74.32,74.14,74.21,161574.0,62.0151,62.1573,62.0068,62.0653,161574.0
2021-07-06 09:30:00,74.46,74.73,74.3,74.57,117648.0,62.2744,62.5002,62.1406,62.3664,117648.0
2021-07-06 09:40:00,74.57,74.68,74.53,74.56,42797.0,62.3664,62.4584,62.3329,62.358,42797.0
2021-07-06 09:50:00,74.59,74.61,74.42,74.44,36684.0,62.3831,62.3998,62.2409,62.2577,36684.0
2021-07-06 10:00:00,74.44,74.58,74.39,74.56,41994.0,62.2577,62.3748,62.2159,62.358,41994.0
2021-07-06 10:10:00,74.56,74.56,74.44,74.52,31265.0,62.358,62.358,62.2577,62.3246,31265.0
2021-07-06 10:20:00,74.54,74.54,74.32,74.47,20560.0,62.3413,62.3413,62.1573,62.2828,20560.0
2021-07-06 10:30:00,74.45,74.54,74.3,74.54,41974.0,62.266,62.3413,62.1406,62.3413,41974.0
2021-07-06 10:40:00,74.54,74.54,74.37,74.38,16014.0,62.3413,62.3413,62.1991,62.2075,16014.0
2021-07-06 10:50:00,74.39,74.43,74.25,74.27,36159.0,62.2159,62.2493,62.0988,62.1155,36159.0
2021-07-06 11:00:00,74.28,74.32,74.16,74.24,17228.0,62.1239,62.1573,62.0235,62.0904,17228.0
2021-07-06 11:10:00,74.23,74.25,74.12,74.14,28085.0,62.082,62.0988,61.99,62.0068,28085.0
2021-07-06 11:20:00,74.14,74.19,74.05,74.19,18034.0,62.0068,62.0486,61.9315,62.0486,18034.0
2021-07-06 11:30:00,74.19,74.31,74.18,74.23,11708.0,62.0486,62.1489,62.0402,62.082,11708.0
2021-07-06 11:40:00,74.21,74.35,74.2,74.34,10411.0,62.0653,62.1824,62.0569,62.174,10411.0
2021-07-06 11:50:00,74.33,74.45,74.32,74.42,14525.0,62.1657,62.266,62.1573,62.2409,14525.0
2021-07-06 12:00:00,74.41,74.47,74.37,74.42,14592.0,62.2326,62.2828,62.1991,62.2409,14592.0
2021-07-06 12:10:00,74.42,74.72,74.42,74.71,35241.0,62.2409,62.4918,62.2409,62.4835,35241.0
2021-07-06 12:20:00,74.71,74.75,74.65,74.7,19571.0,62.4835,62.5169,62.4333,62.4751,19571.0
2021-07-06 12:30:00,74.7,74.72,74.61,74.66,15189.0,62.4751,62.4918,62.3998,62.4417,15189.0
2021-07-06 12:40:00,74.66,74.67,74.54,74.58,20673.0,62.4417,62.45,62.3413,62.3748,20673.0
2021-07-06 12:50:00,74.58,74.64,74.56,74.61,11634.0,62.3748,62.4249,62.358,62.3998,11634.0
2021-07-06 13:00:00,74.63,74.69,74.6,74.69,11999.0,62.4166,62.4668,62.3915,62.4668,11999.0
2021-07-06 13:10:00,74.69,74.73,74.66,74.67,12128.0,62.4668,62.5002,62.4417,62.45,12128.0
2021-07-06 13:20:00,74.66,74.7,74.54,74.56,43359.0,62.4417,62.4751,62.3413,62.358,43359.0
2021-07-06 13:30:00,74.56,74.61,74.5,74.54,27483.0,62.358,62.3998,62.3078,62.3413,27483.0
2021-07-06 13:40:00,74.53,74.63,74.52,74.63,22093.0,62.3329,62.4166,62.3246,62.4166,22093.0
2021-07-06 13:50:00,74.63,74.66,74.61,74.63,16478.0,62.4166,62.4417,62.3998,62.4166,16478.0
2021-07-06 14:00:00,74.62,74.79,74.61,74.78,30286.0,62.4082,62.5504,62.3998,62.542,30286.0
2021-07-06 14:10:00,74.78,74.82,74.71,74.73,52764.0,62.542,62.5755,62.4835,62.5002,52764.0
2021-07-06 14:20:00,74.74,74.82,74.74,74.82,19593.0,62.5086,62.5755,62.5086,62.5755,19593.0
2021-07-06 14:30:00,74.82,74.92,74.82,74.91,25562.0,62.5755,62.6591,62.5755,62.6508,25562.0
2021-07-06 14:40:00,74.9,74.91,74.86,74.89,17458.0,62.6424,62.6508,62.6089,62.634,17458.0
2021-07-06 14:50:00,74.88,74.9,74.82,74.84,22383.0,62.6257,62.6424,62.5755,62.5922,22383.0
2021-07-06 15:00:00,74.85,74.93,74.82,74.91,46671.0,62.6006,62.6675,62.5755,62.6508,46671.0
2021-07-06 15:10:00,74.9,75.03,74.87,74.87,64442.0,62.6424,62.7511,62.6173,62.6173,64442.0
2021-07-06 15:20:00,74.87,74.96,74.84,74.94,51436.0,62.6173,62.6926,62.5922,62.6758,51436.0
2021-07-06 15:30:00,74.94,75.11,74.94,75.1,69326.0,62.6758,62.818,62.6758,62.8097,69326.0
2021-07-06 15:40:00,75.11,75.37,75.07,75.35,113471.0,62.818,63.0355,62.7846,63.0187,113471.0
2021-07-06 15:50:00,75.36,75.41,75.27,75.38,385149.0,63.0271,63.0689,62.9518,63.0438,385149.0
2021-07-07 09:30:00,75.04,75.34,74.89,75.0,76674.0,62.7595,63.0104,62.634,62.726,76674.0
2021-07-07 09:40:00,74.99,75.31,74.93,75.25,39110.0,62.7177,62.9853,62.6675,62.9351,39110.0
2021-07-07 09:50:00,75.26,75.34,75.1,75.16,24240.0,62.9435,63.0104,62.8097,62.8598,24240.0
2021-07-07 10:00:00,75.17,75.41,75.17,75.39,25411.0,62.8682,63.0689,62.8682,63.0522,25411.0
2021-07-07 10:10:00,75.39,75.56,75.34,75.54,19582.0,63.0522,63.1944,63.0104,63.1777,19582.0
2021-07-07 10:20:00,75.54,75.58,75.47,75.58,21943.0,63.1777,63.2111,63.1191,63.2111,21943.0
2021-07-07 10:30:00,75.58,75.69,75.51,75.66,38119.0,63.2111,63.3031,63.1526,63.278,38119.0
2021-07-07 10:40:00,75.65,75.86,75.64,75.84,25451.0,63.2696,63.4453,63.2613,63.4286,25451.0
2021-07-07 10:50:00,75.85,75.87,75.75,75.78,28184.0,63.4369,63.4536,63.3533,63.3784,28184.0
2021-07-07 11:00:00,75.78,75.78,75.56,75.63,31244.0,63.3784,63.3784,63.1944,63.2529,31244.0
2021-07-07 11:10:00,75.64,75.78,75.64,75.74,33667.0,63.2613,63.3784,63.2613,63.3449,33667.0
2021-07-07 11:20:00,75.74,75.89,75.73,75.88,21385.0,63.3449,63.4704,63.3366,63.462,21385.0
2021-07-07 11:30:00,75.88,75.94,75.85,75.89,51278.0,63.462,63.5122,63.4369,63.4704,51278.0
2021-07-07 11:40:00,75.9,75.93,75.75,75.76,34446.0,63.4787,63.5038,63.3533,63.3616,34446.0
2021-07-07 11:50:00,75.75,75.81,75.59,75.63,27688.0,63.3533,63.4035,63.2195,63.2529,27688.0
2021-07-07 12:00:00,75.65,75.71,75.59,75.68,18891.0,63.2696,63.3198,63.2195,63.2947,18891.0
2021-07-07 12:10:00,75.67,75.7,75.63,75.68,12750.0,63.2864,63.3115,63.2529,63.2947,12750.0
2021-07-07 12:20:00,75.68,75.73,75.61,75.64,19188.0,63.2947,63.3366,63.2362,63.2613,19188.0
2021-07-07 12:30:00,75.65,75.69,75.59,75.59,13921.0,63.2696,63.3031,63.2195,63.2195,13921.0
2021-07-07 12:40:00,75.6,75.62,75.53,75.61,21601.0,63.2278,63.2446,63.1693,63.2362,21601.0
2021-07-07 12:50:00,75.61,75.67,75.61,75.63,22570.0,63.2362,63.2864,63.2362,63.2529,22570.0
2021-07-07 13:00:00,75.62,75.66,75.57,75.65,19715.0,63.2446,63.278,63.2027,63.2696,19715.0
2021-07-07 13:10:00,75.64,75.65,75.56,75.57,11579.0,63.2613,63.2696,63.1944,63.2027,11579.0
2021-07-07 13:20:00,75.56,75.56,75.46,75.48,16064.0,63.1944,63.1944,63.1107,63.1275,16064.0
2021-07-07 13:30:00,75.48,75.57,75.48,75.56,14568.0,63.1275,63.2027,63.1275,63.1944,14568.0
2021-07-07 13:40:00,75.56,75.71,75.56,75.68,19466.0,63.1944,63.3198,63.1944,63.2947,19466.0
2021-07-07 13:50:00,75.68,75.78,75.62,75.68,21648.0,63.2947,63.3784,63.2446,63.2947,21648.0
2021-07-07 14:00:00,75.68,75.7,75.61,75.64,20102.0,63.2947,63.3115,63.2362,63.2613,20102.0
2021-07-07 14:10:00,75.65,75.69,75.61,75.65,19539.0,63.2696,63.3031,63.2362,63.2696,19539.0
2021-07-07 14:20:00,75.65,75.66,75.55,75.56,16791.0,63.2696,63.278,63.186,63.1944,16791.0
2021-07-07 14:30:00,75.55,75.59,75.51,75.53,15051.0,63.186,63.2195,63.1526,63.1693,15051.0
2021-07-07 14:40:00,75.52,75.56,75.5,75.54,14413.0,63.1609,63.1944,63.1442,63.1777,14413.0
2021-07-07 14:50:00,75.54,75.57,75.48,75.5,17066.0,63.1777,63.2027,63.1275,63.1442,17066.0
2021-07-07 15:00:00,75.51,75.52,75.46,75.5,23265.0,63.1526,63.1609,63.1107,63.1442,23265.0
2021-07-07 15:10:00,75.51,75.51,75.36,75.39,32363.0,63.1526,63.1526,63.0271,63.0522,32363.0
2021-07-07 15:20:00,75.4,75.49,75.39,75.47,25424.0,63.0606,63.1358,63.0522,63.1191,25424.0
2021-07-07 15:30:00,75.47,75.56,75.46,75.47,42937.0,63.1191,63.1944,63.1107,63.1191,42937.0
2021-07-07 15:40:00,75.47,75.57,75.46,75.54,43688.0,63.1191,63.2027,63.1107,63.1777,43688.0
2021-07-07 15:50:00,75.54,75.67,75.53,75.65,256371.0,63.1777,63.2864,63.1693,63.2696,256371.0
2021-07-08 09:30:00,75.46,75.71,75.3,75.65,83633.0,63.1107,63.3198,62.9769,63.2696,83633.0
2021-07-08 09:40:00,75.66,76.09,75.65,76.05,66972.0,63.278,63.6376,63.2696,63.6042,66972.0
2021-07-08 09:50:00,76.07,76.25,76.04,76.23,64232.0,63.6209,63.7715,63.5958,63.7547,64232.0
2021-07-08 10:00:00,76.24,76.24,76.0,76.01,78179.0,63.7631,63.7631,63.5624,63.5707,78179.0
2021-07-08 10:10:00,76.0,76.05,75.77,75.8,48215.0,63.5624,63.6042,63.37,63.3951,48215.0
2021-07-08 10:20:00,75.8,75.97,75.75,75.93,51380.0,63.3951,63.5373,63.3533,63.5038,51380.0
2021-07-08 10:30:00,75.95,75.99,75.87,75.92,25845.0,63.5206,63.554,63.4536,63.4955,25845.0
2021-07-08 10:40:00,75.94,76.01,75.84,75.99,35357.0,63.5122,63.5707,63.4286,63.554,35357.0
2021-07-08 10:50:00,75.98,76.07,75.97,76.07,32269.0,63.5456,63.6209,63.5373,63.6209,32269.0
2021-07-08 11:00:00,76.06,76.08,75.88,75.96,31408.0,63.6126,63.6293,63.462,63.5289,31408.0
2021-07-08 11:10:00,75.97,76.0,75.8,75.9,29696.0,63.5373,63.5624,63.3951,63.4787,29696.0
2021-07-08 11:20:00,75.91,75.96,75.79,75.82,33774.0,63.4871,63.5289,63.3867,63.4118,33774.0
2021-07-08 11:30:00,75.82,75.84,75.77,75.8,32625.0,63.4118,63.4286,63.37,63.3951,32625.0
2021-07-08 11:40:00,75.81,75.89,75.81,75.88,14549.0,63.4035,63.4704,63.4035,63.462,14549.0
2021-07-08 11:50:00,75.88,75.91,75.79,75.83,20679.0,63.462,63.4871,63.3867,63.4202,20679.0
2021-07-08 12:00:00,75.82,75.87,75.77,75.78,26558.0,63.4118,63.4536,63.37,63.3784,26558.0
2021-07-08 12:10:00,75.78,75.85,75.69,75.85,26822.0,63.3784,63.4369,63.3031,63.4369,26822.0
2021-07-08 12:20:00,75.84,75.87,75.78,75.78,17947.0,63.4286,63.4536,63.3784,63.3784,17947.0
2021-07-08 12:30:00,75.78,75.84,75.69,75.72,17727.0,63.3784,63.4286,63.3031,63.3282,17727.0
2021-07-08 12:40:00,75.72,75.78,75.72,75.78,33527.0,63.3282,63.3784,63.3282,63.3784,33527.0
2021-07-08 12:50:00,75.77,75.83,75.74,75.81,21037.0,63.37,63.4202,63.3449,63.4035,21037.0
2021-07-08 13:00:00,75.8,75.8,75.72,75.75,28497.0,63.3951,63.3951,63.3282,63.3533,28497.0
2021-07-08 13:10:00,75.74,75.83,75.7,75.83,20983.0,63.3449,63.4202,63.3115,63.4202,20983.0
2021-07-08 13:20:00,75.83,75.83,75.7,75.75,39376.0,63.4202,63.4202,63.3115,63.3533,39376.0
2021-07-08 13:30:00,75.76,75.76,75.62,75.63,15657.0,63.3616,63.3616,63.2446,63.2529,15657.0
2021-07-08 13:40:00,75.63,75.7,75.63,75.68,24642.0,63.2529,63.3115,63.2529,63.2947,24642.0
2021-07-08 13:50:00,75.67,75.71,75.63,75.66,13098.0,63.2864,63.3198,63.2529,63.278,13098.0
2021-07-08 14:00:00,75.66,75.71,75.63,75.67,17650.0,63.278,63.3198,63.2529,63.2864,17650.0
2021-07-08 14:10:00,75.68,75.78,75.66,75.76,26228.0,63.2947,63.3784,63.278,63.3616,26228.0
2021-07-08 14:20:00,75.77,75.92,75.75,75.92,28429.0,63.37,63.4955,63.3533,63.4955,28429.0
2021-07-08 14:30:00,75.92,75.95,75.84,75.85,35727.0,63.4955,63.5206,63.4286,63.4369,35727.0
2021-07-08 14:40:00,75.86,75.9,75.81,75.89,33459.0,63.4453,63.4787,63.4035,63.4704,33459.0
2021-07-08 14:50:00,75.89,76.02,75.89,76.0,45820.0,63.4704,63.5791,63.4704,63.5624,45820.0
2021-07-08 15:00:00,75.99,76.0,75.89,75.89,34861.0,63.554,63.5624,63.4704,63.4704,34861.0
2021-07-08 15:10:00,75.89,75.9,75.72,75.84,51108.0,63.4704,63.4787,63.3282,63.4286,51108.0
2021-07-08 15:20:00,75.83,75.9,75.79,75.84,37158.0,63.4202,63.4787,63.3867,63.4286,37158.0
2021-07-08 15:30:00,75.85,75.87,75.76,75.76,57720.0,63.4369,63.4536,63.3616,63.3616,57720.0
2021-07-08 15:40:00,75.75,75.77,75.64,75.69,97318.0,63.3533,63.37,63.2613,63.3031,97318.0
2021-07-08 15:50:00,75.68,75.97,75.65,75.96,204625.0,63.2947,63.5373,63.2696,63.5289,204625.0
2021-07-09 09:30:00,76.05,76.07,75.8,75.88,65431.0,63.6042,63.6209,63.3951,63.462,65431.0
2021-07-09 09:40:00,75.86,75.91,75.58,75.65,45350.0,63.4453,63.4871,63.2111,63.2696,45350.0
2021-07-09 09:50:00,75.66,75.8,75.62,75.71,20943.0,63.278,63.3951,63.2446,63.3198,20943.0
2021-07-09 10:00:00,75.71,75.79,75.64,75.67,25507.0,63.3198,63.3867,63.2613,63.2864,25507.0
2021-07-09 10:10:00,75.67,75.69,75.57,75.63,24418.0,63.2864,63.3031,63.2027,63.2529,24418.0
2021-07-09 10:20:00,75.62,75.64,75.52,75.55,23272.0,63.2446,63.2613,63.1609,63.186,23272.0
2021-07-09 10:30:00,75.54,75.57,75.27,75.28,28587.0,63.1777,63.2027,62.9518,62.9602,28587.0
2021-07-09 10:40:00,75.3,75.36,75.19,75.32,32308.0,62.9769,63.0271,62.8849,62.9937,32308.0
2021-07-09 10:50:00,75.33,75.35,75.06,75.07,31219.0,63.002,63.0187,62.7762,62.7846,31219.0
2021-07-09 11:00:00,75.08,75.12,74.99,75.11,31458.0,62.7929,62.8264,62.7177,62.818,31458.0
2021-07-09 11:10:00,75.1,75.14,75.01,75.14,45167.0,62.8097,62.8431,62.7344,62.8431,45167.0
2021-07-09 11:20:00,75.14,75.16,75.06,75.15,30884.0,62.8431,62.8598,62.7762,62.8515,30884.0
2021-07-09 11:30:00,75.16,75.23,75.12,75.16,29268.0,62.8598,62.9184,62.8264,62.8598,29268.0
2021-07-09 11:40:00,75.17,75.27,75.17,75.18,21095.0,62.8682,62.9518,62.8682,62.8766,21095.0
2021-07-09 11:50:00,75.17,75.29,75.17,75.25,32483.0,62.8682,62.9686,62.8682,62.9351,32483.0
2021-07-09 12:00:00,75.24,75.33,75.24,75.33,31304.0,62.9267,63.002,62.9267,63.002,31304.0
2021-07-09 12:10:00,75.32,75.35,75.28,75.33,31358.0,62.9937,63.0187,62.9602,63.002,31358.0
2021-07-09 12:20:00,75.33,75.36,75.18,75.2,47350.0,63.002,63.0271,62.8766,62.8933,47350.0
2021-07-09 12:30:00,75.21,75.22,75.14,75.19,19863.0,62.9017,62.91,62.8431,62.8849,19863.0
2021-07-09 12:40:00,75.19,75.21,75.13,75.13,31095.0,62.8849,62.9017,62.8347,62.8347,31095.0
2021-07-09 12:50:00,75.14,75.15,75.06,75.07,18926.0,62.8431,62.8515,62.7762,62.7846,18926.0
2021-07-09 13:00:00,75.07,75.28,75.07,75.24,32514.0,62.7846,62.9602,62.7846,62.9267,32514.0
2021-07-09 13:10:00,75.23,75.28,75.17,75.17,19560.0,62.9184,62.9602,62.8682,62.8682,19560.0
2021-07-09 13:20:00,75.18,75.24,75.16,75.23,13149.0,62.8766,62.9267,62.8598,62.9184,13149.0
2021-07-09 13:30:00,75.23,75.27,75.21,75.21,17160.0,62.9184,62.9518,62.9017,62.9017,17160.0
2021-07-09 13:40:00,75.21,75.23,75.16,75.19,16763.0,62.9017,62.9184,62.8598,62.8849,16763.0
2021-07-09 13:50:00,75.19,75.34,75.19,75.29,18371.0,62.8849,63.0104,62.8849,62.9686,18371.0
2021-07-09 14:00:00,75.28,75.37,75.27,75.34,22829.0,62.9602,63.0355,62.9518,63.0104,22829.0
2021-07-09 14:10:00,75.34,75.37,75.31,75.36,20093.0,63.0104,63.0355,62.9853,63.0271,20093.0
2021-07-09 14:20:00,75.35,75.38,75.3,75.34,19489.0,63.0187,63.0438,62.9769,63.0104,19489.0
2021-07-09 14:30:00,75.35,75.42,75.32,75.42,19061.0,63.0187,63.0773,62.9937,63.0773,19061.0
2021-07-09 14:40:00,75.41,75.44,75.37,75.43,25997.0,63.0689,63.094,63.0355,63.0857,25997.0
2021-07-09 14:50:00,75.43,75.48,75.4,75.47,26034.0,63.0857,63.1275,63.0606,63.1191,26034.0
2021-07-09 15:00:00,75.48,75.58,75.45,75.55,31114.0,63.1275,63.2111,63.1024,63.186,31114.0
2021-07-09 15:10:00,75.54,75.56,75.48,75.5,42645.0,63.1777,63.1944,63.1275,63.1442,42645.0
2021-07-09 15:20:00,75.49,75.49,75.34,75.41,40093.0,63.1358,63.1358,63.0104,63.0689,40093.0
2021-07-09 15:30:00,75.4,75.46,75.37,75.44,46811.0,63.0606,63.1107,63.0355,63.094,46811.0
2021-07-09 15:40:00,75.44,75.56,75.38,75.54,61685.0,63.094,63.1944,63.0438,63.1777,61685.0
2021-07-09 15:50:00,75.55,75.6,75.45,75.54,237550.0,63.186,63.2278,63.1024,63.1777,237550.0
2021-07-12 09:30:00,75.25,75.4,74.93,75.02,71798.0,62.9351,63.0606,62.6675,62.7427,71798.0
2021-07-12 09:40:00,75.02,75.25,75.01,75.09,47985.0,62.7427,62.9351,62.7344,62.8013,47985.0
2021-07-12 09:50:00,75.11,75.15,74.93,75.0,22932.0,62.818,62.8515,62.6675,62.726,22932.0
2021-07-12 10:00:00,75.0,75.02,74.86,74.95,62077.0,62.726,62.7427,62.6089,62.6842,62077.0
2021-07-12 10:10:00,74.96,75.12,74.95,75.12,41903.0,62.6926,62.8264,62.6842,62.8264,41903.0
2021-07-12 10:20:00,75.13,75.35,75.13,75.23,44593.0,62.8347,63.0187,62.8347,62.9184,44593.0
2021-07-12 10:30:00,75.25,75.35,75.21,75.31,21236.0,62.9351,63.0187,62.9017,62.9853,21236.0
2021-07-12 10:40:00,75.31,75.4,75.2,75.36,116379.0,62.9853,63.0606,62.8933,63.0271,116379.0
2021-07-12 10:50:00,75.36,75.36,75.15,75.17,17780.0,63.0271,63.0271,62.8515,62.8682,17780.0
2021-07-12 11:00:00,75.18,75.22,75.11,75.2,28171.0,62.8766,62.91,62.818,62.8933,28171.0
2021-07-12 11:10:00,75.19,75.24,75.17,75.22,29679.0,62.8849,62.9267,62.8682,62.91,29679.0
2021-07-12 11:20:00,75.21,75.32,75.17,75.32,54432.0,62.9017,62.9937,62.8682,62.9937,54432.0
2021-07-12 11:30:00,75.32,75.36,75.18,75.23,23413.0,62.9937,63.0271,62.8766,62.9184,23413.0
2021-07-12 11:40:00,75.22,75.28,75.21,75.23,45638.0,62.91,62.9602,62.9017,62.9184,45638.0
2021-07-12 11:50:00,75.24,75.27,75.19,75.27,23962.0,62.9267,62.9518,62.8849,62.9518,23962.0
2021-07-12 12:00:00,75.28,75.38,75.26,75.32,21744.0,62.9602,63.0438,62.9435,62.9937,21744.0
2021-07-12 12:10:00,75.33,75.39,75.3,75.34,27221.0,63.002,63.0522,62.9769,63.0104,27221.0
2021-07-12 12:20:00,75.35,75.37,75.29,75.34,13699.0,63.0187,63.0355,62.9686,63.0104,13699.0
2021-07-12 12:30:00,75.34,75.38,75.32,75.33,10947.0,63.0104,63.0438,62.9937,63.002,10947.0
2021-07-12 12:40:00,75.34,75.48,75.33,75.46,15546.0,63.0104,63.1275,63.002,63.1107,15546.0
2021-07-12 12:50:00,75.46,75.46,75.39,75.45,13152.0,63.1107,63.1107,63.0522,63.1024,13152.0
2021-07-12 13:00:00,75.46,75.53,75.43,75.53,14269.0,63.1107,63.1693,63.0857,63.1693,14269.0
2021-07-12 13:10:00,75.53,75.53,75.39,75.45,24292.0,63.1693,63.1693,63.0522,63.1024,24292.0
2021-07-12 13:20:00,75.44,75.47,75.41,75.46,15380.0,63.094,63.1191,63.0689,63.1107,15380.0
2021-07-12 13:30:00,75.47,75.49,75.41,75.41,16410.0,63.1191,63.1358,63.0689,63.0689,16410.0
2021-07-12 13:40:00,75.41,75.42,75.32,75.32,12205.0,63.0689,63.0773,62.9937,62.9937,12205.0
2021-07-12 13:50:00,75.32,75.4,75.31,75.4,16129.0,62.9937,63.0606,62.9853,63.0606,16129.0
2021-07-12 14:00:00,75.39,75.41,75.31,75.34,16201.0,63.0522,63.0689,62.9853,63.0104,16201.0
2021-07-12 14:10:00,75.33,75.36,75.28,75.29,18069.0,63.002,63.0271,62.9602,62.9686,18069.0
2021-07-12 14:20:00,75.29,75.3,75.19,75.23,18557.0,62.9686,62.9769,62.8849,62.9184,18557.0
2021-07-12 14:30:00,75.23,75.28,75.22,75.26,18111.0,62.9184,62.9602,62.91,62.9435,18111.0
2021-07-12 14:40:00,75.26,75.28,75.2,75.22,17951.0,62.9435,62.9602,62.8933,62.91,17951.0
2021-07-12 14:50:00,75.22,75.26,75.2,75.21,22960.0,62.91,62.9435,62.8933,62.9017,22960.0
2021-07-12 15:00:00,75.2,75.26,75.18,75.25,22783.0,62.8933,62.9435,62.8766,62.9351,22783.0
2021-07-12 15:10:00,75.25,75.27,75.18,75.26,38313.0,62.9351,62.9518,62.8766,62.9435,38313.0
2021-07-12 15:20:00,75.27,75.32,75.25,75.32,26203.0,62.9518,62.9937,62.9351,62.9937,26203.0
2021-07-12 15:30:00,75.31,75.38,75.29,75.3,55571.0,62.9853,63.0438,62.9686,62.9769,55571.0
2021-07-12 15:40:00,75.3,75.46,75.29,75.43,61405.0,62.9769,63.1107,62.9686,63.0857,61405.0
2021-07-12 15:50:00,75.43,75.64,75.38,75.55,365870.0,63.0857,63.2613,63.0438,63.186,365870.0
2021-07-13 09:30:00,75.27,75.48,75.17,75.22,64874.0,62.9518,63.1275,62.8682,62.91,64874.0
2021-07-13 09:40:00,75.26,75.38,75.03,75.04,41703.0,62.9435,63.0438,62.7511,62.7595,41703.0
2021-07-13 09:50:00,75.05,75.3,75.04,75.27,32624.0,62.7678,62.9769,62.7595,62.9518,32624.0
2021-07-13 10:00:00,75.26,75.29,75.16,75.24,27229.0,62.9435,62.9686,62.8598,62.9267,27229.0
2021-07-13 10:10:00,75.28,75.42,75.27,75.32,19657.0,62.9602,63.0773,62.9518,62.9937,19657.0
2021-07-13 10:20:00,75.33,75.42,75.27,75.28,25836.0,63.002,63.0773,62.9518,62.9602,25836.0
2021-07-13 10:30:00,75.28,75.31,75.17,75.29,27943.0,62.9602,62.9853,62.8682,62.9686,27943.0
2021-07-13 10:40:00,75.28,75.28,75.15,75.2,21593.0,62.9602,62.9602,62.8515,62.8933,21593.0
2021-07-13 10:50:00,75.2,75.21,75.05,75.16,46932.0,62.8933,62.9017,62.7678,62.8598,46932.0
2021-07-13 11:00:00,75.17,75.28,75.16,75.21,21082.0,62.8682,62.9602,62.8598,62.9017,21082.0
2021-07-13 11:10:00,75.2,75.23,75.15,75.17,14240.0,62.8933,62.9184,62.8515,62.8682,14240.0
2021-07-13 11:20:00,75.17,75.23,75.07,75.07,20611.0,62.8682,62.9184,62.7846,62.7846,20611.0
2021-07-13 11:30:00,75.05,75.17,75.02,75.06,17506.0,62.7678,62.8682,62.7427,62.7762,17506.0
2021-07-13 11:40:00,75.05,75.06,74.96,74.97,20813.0,62.7678,62.7762,62.6926,62.7009,20813.0
2021-07-13 11:50:00,74.97,75.03,74.93,74.99,29965.0,62.7009,62.7511,62.6675,62.7177,29965.0
2021-07-13 12:00:00,74.99,75.05,74.99,75.04,16775.0,62.7177,62.7678,62.7177,62.7595,16775.0
2021-07-13 12:10:00,75.05,75.06,74.99,75.05,14964.0,62.7678,62.7762,62.7177,62.7678,14964.0
2021-07-13 12:20:00,75.07,75.09,75.01,75.08,14307.0,62.7846,62.8013,62.7344,62.7929,14307.0
2021-07-13 12:30:00,75.06,75.14,75.06,75.11,15268.0,62.7762,62.8431,62.7762,62.818,15268.0
2021-07-13 12:40:00,75.09,75.09,75.02,75.03,13006.0,62.8013,62.8013,62.7427,62.7511,13006.0
2021-07-13 12:50:00,75.03,75.14,75.02,75.14,10995.0,62.7511,62.8431,62.7427,62.8431,10995.0
2021-07-13 13:00:00,75.12,75.12,75.03,75.03,11569.0,62.8264,62.8264,62.7511,62.7511,11569.0
2021-07-13 13:10:00,75.03,75.05,74.94,74.96,37755.0,62.7511,62.7678,62.6758,62.6926,37755.0
2021-07-13 13:20:00,74.95,75.05,74.95,74.98,16987.0,62.6842,62.7678,62.6842,62.7093,16987.0
2021-07-13 13:30:00,74.98,75.11,74.98,75.05,14320.0,62.7093,62.818,62.7093,62.7678,14320.0
2021-07-13 13:40:00,75.06,75.1,75.03,75.08,11477.0,62.7762,62.8097,62.7511,62.7929,11477.0
2021-07-13 13:50:00,75.08,75.12,75.04,75.09,13561.0,62.7929,62.8264,62.7595,62.8013,13561.0
2021-07-13 14:00:00,75.06,75.12,75.01,75.08,24951.0,62.7762,62.8264,62.7344,62.7929,24951.0
2021-07-13 14:10:00,75.08,75.12,75.0,75.01,16382.0,62.7929,62.8264,62.726,62.7344,16382.0
2021-07-13 14:20:00,75.01,75.05,74.92,74.94,29459.0,62.7344,62.7678,62.6591,62.6758,29459.0
2021-07-13 14:30:00,74.94,74.94,74.79,74.84,31524.0,62.6758,62.6758,62.5504,62.5922,31524.0
2021-07-13 14:40:00,74.83,74.94,74.83,74.94,36413.0,62.5838,62.6758,62.5838,62.6758,36413.0
2021-07-13 14:50:00,74.93,74.94,74.84,74.87,17541.0,62.6675,62.6758,62.5922,62.6173,17541.0
2021-07-13 15:00:00,74.86,74.87,74.66,74.67,38352.0,62.6089,62.6173,62.4417,62.45,38352.0
2021-07-13 15:10:00,74.67,74.67,74.35,74.36,61835.0,62.45,62.45,62.1824,62.1908,61835.0
2021-07-13 15:20:00,74.37,74.44,74.3,74.41,51377.0,62.1991,62.2577,62.1406,62.2326,51377.0
2021-07-13 15:30:00,74.41,74.52,74.35,74.51,64772.0,62.2326,62.3246,62.1824,62.3162,64772.0
2021-07-13 15:40:00,74.48,74.6,74.47,74.53,54754.0,62.2911,62.3915,62.2828,62.3329,54754.0
2021-07-13 15:50:00,74.53,74.67,74.46,74.51,242744.0,62.3329,62.45,62.2744,62.3162,242744.0
2021-07-14 09:30:00,74.42,74.59,74.11,74.47,86003.0,62.2409,62.3831,61.9817,62.2828,86003.0
2021-07-14 09:40:00,74.45,74.55,74.4,74.5,61808.0,62.266,62.3497,62.2242,62.3078,61808.0
2021-07-14 09:50:00,74.52,74.53,74.3,74.41,51427.0,62.3246,62.3329,62.1406,62.2326,51427.0
2021-07-14 10:00:00,74.4,74.43,74.25,74.27,48470.0,62.2242,62.2493,62.0988,62.1155,48470.0
2021-07-14 10:10:00,74.27,74.47,74.23,74.44,46549.0,62.1155,62.2828,62.082,62.2577,46549.0
2021-07-14 10:20:00,74.43,74.64,74.41,74.61,32740.0,62.2493,62.4249,62.2326,62.3998,32740.0
2021-07-14 10:30:00,74.6,74.78,74.57,74.76,28284.0,62.3915,62.542,62.3664,62.5253,28284.0
2021-07-14 10:40:00,74.78,74.86,74.75,74.81,35022.0,62.542,62.6089,62.5169,62.5671,35022.0
2021-07-14 10:50:00,74.83,74.89,74.79,74.86,43405.0,62.5838,62.634,62.5504,62.6089,43405.0
2021-07-14 11:00:00,74.86,74.86,74.73,74.78,27209.0,62.6089,62.6089,62.5002,62.542,27209.0
2021-07-14 11:10:00,74.78,74.97,74.76,74.93,40995.0,62.542,62.7009,62.5253,62.6675,40995.0
2021-07-14 11:20:00,74.93,75.09,74.93,75.05,49492.0,62.6675,62.8013,62.6675,62.7678,49492.0
2021-07-14 11:30:00,75.04,75.13,74.98,75.07,25466.0,62.7595,62.8347,62.7093,62.7846,25466.0
2021-07-14 11:40:00,75.06,75.11,75.03,75.11,17103.0,62.7762,62.818,62.7511,62.818,17103.0
2021-07-14 11:50:00,75.11,75.35,75.1,75.34,25596.0,62.818,63.0187,62.8097,63.0104,25596.0
2021-07-14 12:00:00,75.34,75.38,75.25,75.25,32216.0,63.0104,63.0438,62.9351,62.9351,32216.0
2021-07-14 12:10:00,75.27,75.32,75.23,75.27,17797.0,62.9518,62.9937,62.9184,62.9518,17797.0
2021-07-14 12:20:00,75.27,75.35,75.25,75.34,26818.0,62.9518,63.0187,62.9351,63.0104,26818.0
2021-07-14 12:30:00,75.33,75.34,75.21,75.23,19720.0,63.002,63.0104,62.9017,62.9184,19720.0
2021-07-14 12:40:00,75.23,75.29,75.15,75.27,36332.0,62.9184,62.9686,62.8515,62.9518,36332.0
2021-07-14 12:50:00,75.28,75.32,75.2,75.27,23137.0,62.9602,62.9937,62.8933,62.9518,23137.0
2021-07-14 13:00:00,75.27,75.3,75.23,75.25,15855.0,62.9518,62.9769,62.9184,62.9351,15855.0
2021-07-14 13:10:00,75.26,75.38,75.25,75.37,24378.0,62.9435,63.0438,62.9351,63.0355,24378.0
2021-07-14 13:20:00,75.36,75.45,75.34,75.42,17001.0,63.0271,63.1024,63.0104,63.0773,17001.0
2021-07-14 13:30:00,75.43,75.51,75.39,75.48,18700.0,63.0857,63.1526,63.0522,63.1275,18700.0
2021-07-14 13:40:00,75.47,75.47,75.38,75.43,26209.0,63.1191,63.1191,63.0438,63.0857,26209.0
2021-07-14 13:50:00,75.43,75.5,75.4,75.48,26943.0,63.0857,63.1442,63.0606,63.1275,26943.0
2021-07-14 14:00:00,75.48,75.54,75.43,75.47,66071.0,63.1275,63.1777,63.0857,63.1191,66071.0
2021-07-14 14:10:00,75.47,75.53,75.4,75.44,38816.0,63.1191,63.1693,63.0606,63.094,38816.0
2021-07-14 14:20:00,75.43,75.44,75.35,75.44,46963.0,63.0857,63.094,63.0187,63.094,46963.0
2021-07-14 14:30:00,75.45,75.46,75.34,75.34,31122.0,63.1024,63.1107,63.0104,63.0104,31122.0
2021-07-14 14:40:00,75.34,75.43,75.31,75.42,54267.0,63.0104,63.0857,62.9853,63.0773,54267.0
2021-07-14 14:50:00,75.42,75.45,75.27,75.27,40122.0,63.0773,63.1024,62.9518,62.9518,40122.0
2021-07-14 15:00:00,75.28,75.38,75.27,75.27,65521.0,62.9602,63.0438,62.9518,62.9518,65521.0
2021-07-14 15:10:00,75.26,75.3,75.22,75.25,32540.0,62.9435,62.9769,62.91,62.9351,32540.0
2021-07-14 15:20:00,75.26,75.32,75.25,75.27,32437.0,62.9435,62.9937,62.9351,62.9518,32437.0
2021-07-14 15:30:00,75.28,75.39,75.25,75.28,67120.0,62.9602,63.0522,62.9351,62.9602,67120.0
2021-07-14 15:40:00,75.28,75.32,75.2,75.22,100320.0,62.9602,62.9937,62.8933,62.91,100320.0
2021-07-14 15:50:00,75.21,75.3,75.15,75.25,315193.0,62.9017,62.9769,62.8515,62.9351,315193.0
2021-07-15 09:30:00,75.11,75.5,75.02,75.35,110999.0,62.818,63.1442,62.7427,63.0187,110999.0
2021-07-15 09:40:00,75.35,75.6,75.34,75.4,75827.0,63.0187,63.2278,63.0104,63.0606,75827.0
2021-07-15 09:50:00,75.4,75.49,75.28,75.38,47193.0,63.0606,63.1358,62.9602,63.0438,47193.0
2021-07-15 10:00:00,75.37,75.54,75.36,75.47,57408.0,63.0355,63.1777,63.0271,63.1191,57408.0
2021-07-15 10:10:00,75.47,75.6,75.45,75.57,58963.0,63.1191,63.2278,63.1024,63.2027,58963.0
2021-07-15 10:20:00,75.57,75.68,75.53,75.55,39255.0,63.2027,63.2947,63.1693,63.186,39255.0
2021-07-15 10:30:00,75.55,75.69,75.52,75.55,45057.0,63.186,63.3031,63.1609,63.186,45057.0
2021-07-15 10:40:00,75.55,75.58,75.43,75.57,37617.0,63.186,63.2111,63.0857,63.2027,37617.0
2021-07-15 10:50:00,75.58,75.64,75.45,75.5,20605.0,63.2111,63.2613,63.1024,63.1442,20605.0
2021-07-15 11:00:00,75.5,75.58,75.47,75.58,31065.0,63.1442,63.2111,63.1191,63.2111,31065.0
2021-07-15 11:10:00,75.57,75.58,75.34,75.37,48521.0,63.2027,63.2111,63.0104,63.0355,48521.0
2021-07-15 11:20:00,75.38,75.41,75.28,75.35,27080.0,63.0438,63.0689,62.9602,63.0187,27080.0
2021-07-15 11:30:00,75.36,75.46,75.32,75.44,28787.0,63.0271,63.1107,62.9937,63.094,28787.0
2021-07-15 11:40:00,75.44,75.56,75.41,75.55,20917.0,63.094,63.1944,63.0689,63.186,20917.0
2021-07-15 11:50:00,75.55,75.6,75.51,75.55,23438.0,63.186,63.2278,63.1526,63.186,23438.0
2021-07-15 12:00:00,75.55,75.69,75.5,75.68,30921.0,63.186,63.3031,63.1442,63.2947,30921.0
2021-07-15 12:10:00,75.68,75.72,75.62,75.63,30999.0,63.2947,63.3282,63.2446,63.2529,30999.0
2021-07-15 12:20:00,75.63,75.7,75.63,75.67,20841.0,63.2529,63.3115,63.2529,63.2864,20841.0
2021-07-15 12:30:00,75.67,75.76,75.66,75.7,21039.0,63.2864,63.3616,63.278,63.3115,21039.0
2021-07-15 12:40:00,75.7,75.75,75.66,75.73,25382.0,63.3115,63.3533,63.278,63.3366,25382.0
2021-07-15 12:50:00,75.73,75.81,75.72,75.72,22716.0,63.3366,63.4035,63.3282,63.3282,22716.0
2021-07-15 13:00:00,75.72,75.83,75.72,75.79,25853.0,63.3282,63.4202,63.3282,63.3867,25853.0
2021-07-15 13:10:00,75.79,75.83,75.72,75.82,193044.0,63.3867,63.4202,63.3282,63.4118,193044.0
2021-07-15 13:20:00,75.82,75.82,75.6,75.78,54223.0,63.4118,63.4118,63.2278,63.3784,54223.0
2021-07-15 13:30:00,75.77,75.83,75.7,75.8,34804.0,63.37,63.4202,63.3115,63.3951,34804.0
2021-07-15 13:40:00,75.81,75.83,75.73,75.82,25684.0,63.4035,63.4202,63.3366,63.4118,25684.0
2021-07-15 13:50:00,75.83,75.83,75.76,75.83,24864.0,63.4202,63.4202,63.3616,63.4202,24864.0
2021-07-15 14:00:00,75.82,75.87,75.7,75.76,59124.0,63.4118,63.4536,63.3115,63.3616,59124.0
2021-07-15 14:10:00,75.76,75.82,75.74,75.78,24499.0,63.3616,63.4118,63.3449,63.3784,24499.0
2021-07-15 14:20:00,75.78,75.81,75.75,75.77,33268.0,63.3784,63.4035,63.3533,63.37,33268.0
2021-07-15 14:30:00,75.76,75.78,75.71,75.75,122846.0,63.3616,63.3784,63.3198,63.3533,122846.0
2021-07-15 14:40:00,75.74,75.88,75.74,75.87,34148.0,63.3449,63.462,63.3449,63.4536,34148.0
2021-07-15 14:50:00,75.88,75.88,75.76,75.8,38713.0,63.462,63.462,63.3616,63.3951,38713.0
2021-07-15 15:00:00,75.81,75.87,75.75,75.84,47582.0,63.4035,63.4536,63.3533,63.4286,47582.0
2021-07-15 15:10:00,75.83,75.95,75.82,75.91,44662.0,63.4202,63.5206,63.4118,63.4871,44662.0
2021-07-15 15:20:00,75.91,75.94,75.84,75.85,49492.0,63.4871,63.5122,63.4286,63.4369,49492.0
2021-07-15 15:30:00,75.86,75.93,75.84,75.9,89770.0,63.4453,63.5038,63.4286,63.4787,89770.0
2021-07-15 15:40:00,75.9,76.04,75.88,76.0,94298.0,63.4787,63.5958,63.462,63.5624,94298.0
2021-07-15 15:50:00,75.99,76.17,75.94,76.14,331791.0,63.554,63.7045,63.5122,63.6795,331791.0
2021-07-16 09:30:00,76.36,76.44,76.0,76.44,147737.0,63.8635,63.9304,63.5624,63.9304,147737.0
2021-07-16 09:40:00,76.42,76.55,76.26,76.52,38789.0,63.9136,64.0224,63.7798,63.9973,38789.0
2021-07-16 09:50:00,76.53,76.61,76.5,76.56,35116.0,64.0056,64.0725,63.9805,64.0307,35116.0
2021-07-16 10:00:00,76.55,76.89,76.54,76.85,51459.0,64.0224,64.3067,64.014,64.2733,51459.0
2021-07-16 10:10:00,76.85,76.89,76.51,76.61,71068.0,64.2733,64.3067,63.9889,64.0725,71068.0
2021-07-16 10:20:00,76.59,76.75,76.55,76.74,46852.0,64.0558,64.1896,64.0224,64.1813,46852.0
2021-07-16 10:30:00,76.75,76.77,76.57,76.6,36051.0,64.1896,64.2064,64.0391,64.0642,36051.0
2021-07-16 10:40:00,76.59,76.96,76.52,76.96,78136.0,64.0558,64.3653,63.9973,64.3653,78136.0
2021-07-16 10:50:00,76.96,77.04,76.73,76.76,65554.0,64.3653,64.4322,64.1729,64.198,65554.0
2021-07-16 11:00:00,76.77,77.06,76.74,77.05,80219.0,64.2064,64.4489,64.1813,64.4405,80219.0
2021-07-16 11:10:00,77.06,77.1,76.92,77.02,108627.0,64.4489,64.4824,64.3318,64.4154,108627.0
2021-07-16 11:20:00,77.02,77.1,76.93,76.94,82954.0,64.4154,64.4824,64.3402,64.3485,82954.0
2021-07-16 11:30:00,76.94,76.99,76.89,76.95,30256.0,64.3485,64.3904,64.3067,64.3569,30256.0
2021-07-16 11:40:00,76.96,76.99,76.92,76.95,20052.0,64.3653,64.3904,64.3318,64.3569,20052.0
2021-07-16 11:50:00,76.95,77.05,76.92,76.99,28014.0,64.3569,64.4405,64.3318,64.3904,28014.0
2021-07-16 12:00:00,76.98,77.13,76.98,77.12,26836.0,64.382,64.5074,64.382,64.4991,26836.0
2021-07-16 12:10:00,77.12,77.2,77.1,77.14,27157.0,64.4991,64.566,64.4824,64.5158,27157.0
2021-07-16 12:20:00,77.14,77.23,77.12,77.19,25946.0,64.5158,64.5911,64.4991,64.5576,25946.0
2021-07-16 12:30:00,77.16,77.2,77.1,77.16,20287.0,64.5325,64.566,64.4824,64.5325,20287.0
2021-07-16 12:40:00,77.17,77.17,77.11,77.15,27144.0,64.5409,64.5409,64.4907,64.5242,27144.0
2021-07-16 12:50:00,77.15,77.16,77.07,77.1,52303.0,64.5242,64.5325,64.4573,64.4824,52303.0
2021-07-16 13:00:00,77.09,77.18,77.07,77.17,17838.0,64.474,64.5493,64.4573,64.5409,17838.0
2021-07-16 13:10:00,77.18,77.24,77.15,77.24,19530.0,64.5493,64.5994,64.5242,64.5994,19530.0
2021-07-16 13:20:00,77.23,77.27,77.19,77.2,32556.0,64.5911,64.6245,64.5576,64.566,32556.0
2021-07-16 13:30:00,77.2,77.23,77.15,77.19,34423.0,64.566,64.5911,64.5242,64.5576,34423.0
2021-07-16 13:40:00,77.18,77.2,77.06,77.06,32658.0,64.5493,64.566,64.4489,64.4489,32658.0
2021-07-16 13:50:00,77.07,77.29,77.07,77.28,35101.0,64.4573,64.6413,64.4573,64.6329,35101.0
2021-07-16 14:00:00,77.3,77.4,77.27,77.38,56997.0,64.6496,64.7333,64.6245,64.7165,56997.0
2021-07-16 14:10:00,77.38,77.41,77.31,77.37,24158.0,64.7165,64.7416,64.658,64.7082,24158.0
2021-07-16 14:20:00,77.37,77.38,77.26,77.3,38629.0,64.7082,64.7165,64.6162,64.6496,38629.0
2021-07-16 14:30:00,77.3,77.35,77.26,77.26,25390.0,64.6496,64.6914,64.6162,64.6162,25390.0
2021-07-16 14:40:00,77.26,77.44,77.26,77.43,44462.0,64.6162,64.7667,64.6162,64.7583,44462.0
2021-07-16 14:50:00,77.43,77.49,77.41,77.48,79602.0,64.7583,64.8085,64.7416,64.8002,79602.0
2021-07-16 15:00:00,77.49,77.5,77.34,77.37,57629.0,64.8085,64.8169,64.6831,64.7082,57629.0
2021-07-16 15:10:00,77.37,77.43,77.26,77.31,47324.0,64.7082,64.7583,64.6162,64.658,47324.0
2021-07-16 15:20:00,77.31,77.41,77.29,77.36,48122.0,64.658,64.7416,64.6413,64.6998,48122.0
2021-07-16 15:30:00,77.35,77.52,77.31,77.5,98375.0,64.6914,64.8336,64.658,64.8169,98375.0
2021-07-16 15:40:00,77.51,77.51,77.1,77.12,177833.0,64.8253,64.8253,64.4824,64.4991,177833.0
2021-07-16 15:50:00,77.1,77.23,77.06,77.15,344690.0,64.4824,64.5911,64.4489,64.5242,344690.0
2021-07-19 09:30:00,77.0,78.09,76.95,78.06,361550.0,64.3987,65.3103,64.3569,65.2852,361550.0
2021-07-19 09:40:00,78.04,78.13,77.56,77.75,179987.0,65.2685,65.3438,64.8671,65.026,179987.0
2021-07-19 09:50:00,77.75,78.01,77.72,77.86,177671.0,65.026,65.2434,65.0009,65.118,177671.0
2021-07-19 10:00:00,77.87,77.9,77.45,77.71,195756.0,65.1263,65.1514,64.7751,64.9925,195756.0
2021-07-19 10:10:00,77.71,77.84,77.2,77.23,270107.0,64.9925,65.1012,64.566,64.5911,270107.0
2021-07-19 10:20:00,77.23,77.24,76.99,77.14,155848.0,64.5911,64.5994,64.3904,64.5158,155848.0
2021-07-19 10:30:00,77.15,77.19,76.93,76.93,110909.0,64.5242,64.5576,64.3402,64.3402,110909.0
2021-07-19 10:40:00,76.93,76.96,76.7,76.78,77578.0,64.3402,64.3653,64.1478,64.2147,77578.0
2021-07-19 10:50:00,76.8,76.87,76.62,76.82,60588.0,64.2314,64.29,64.0809,64.2482,60588.0
2021-07-19 11:00:00,76.83,76.91,76.7,76.72,51314.0,64.2565,64.3234,64.1478,64.1645,51314.0
2021-07-19 11:10:00,76.72,76.74,76.54,76.58,53343.0,64.1645,64.1813,64.014,64.0475,53343.0
2021-07-19 11:20:00,76.59,76.63,76.49,76.53,57534.0,64.0558,64.0893,63.9722,64.0056,57534.0
2021-07-19 11:30:00,76.53,76.53,76.19,76.37,40727.0,64.0056,64.0056,63.7213,63.8718,40727.0
2021-07-19 11:40:00,76.38,76.43,76.28,76.3,40989.0,63.8802,63.922,63.7965,63.8133,40989.0
2021-07-19 11:50:00,76.31,76.37,76.2,76.26,67505.0,63.8216,63.8718,63.7296,63.7798,67505.0
2021-07-19 12:00:00,76.25,76.27,75.86,75.92,73432.0,63.7715,63.7882,63.4453,63.4955,73432.0
2021-07-19 12:10:00,75.92,75.99,75.56,75.59,38942.0,63.4955,63.554,63.1944,63.2195,38942.0
2021-07-19 12:20:00,75.6,75.75,75.56,75.7,37618.0,63.2278,63.3533,63.1944,63.3115,37618.0
2021-07-19 12:30:00,75.66,75.8,75.6,75.77,43922.0,63.278,63.3951,63.2278,63.37,43922.0
2021-07-19 12:40:00,75.77,75.81,75.66,75.8,56580.0,63.37,63.4035,63.278,63.3951,56580.0
2021-07-19 12:50:00,75.79,75.84,75.61,75.62,38032.0,63.3867,63.4286,63.2362,63.2446,38032.0
2021-07-19 13:00:00,75.59,75.6,75.38,75.49,36075.0,63.2195,63.2278,63.0438,63.1358,36075.0
2021-07-19 13:10:00,75.47,75.61,75.41,75.56,46369.0,63.1191,63.2362,63.0689,63.1944,46369.0
2021-07-19 13:20:00,75.56,75.65,75.47,75.52,73934.0,63.1944,63.2696,63.1191,63.1609,73934.0
2021-07-19 13:30:00,75.51,75.51,75.25,75.37,73649.0,63.1526,63.1526,62.9351,63.0355,73649.0
2021-07-19 13:40:00,75.38,75.42,75.21,75.34,37845.0,63.0438,63.0773,62.9017,63.0104,37845.0
2021-07-19 13:50:00,75.35,75.59,75.34,75.52,36747.0,63.0187,63.2195,63.0104,63.1609,36747.0
2021-07-19 14:00:00,75.53,75.62,75.51,75.55,44131.0,63.1693,63.2446,63.1526,63.186,44131.0
2021-07-19 14:10:00,75.55,75.71,75.55,75.7,40295.0,63.186,63.3198,63.186,63.3115,40295.0
2021-07-19 14:20:00,75.7,75.73,75.63,75.68,58141.0,63.3115,63.3366,63.2529,63.2947,58141.0
2021-07-19 14:30:00,75.68,75.68,75.27,75.3,101167.0,63.2947,63.2947,62.9518,62.9769,101167.0
2021-07-19 14:40:00,75.3,75.34,75.17,75.24,72637.0,62.9769,63.0104,62.8682,62.9267,72637.0
2021-07-19 14:50:00,75.21,75.29,75.16,75.22,90944.0,62.9017,62.9686,62.8598,62.91,90944.0
2021-07-19 15:00:00,75.21,75.37,75.13,75.34,53310.0,62.9017,63.0355,62.8347,63.0104,53310.0
2021-07-19 15:10:00,75.36,75.44,75.27,75.28,58420.0,63.0271,63.094,62.9518,62.9602,58420.0
2021-07-19 15:20:00,75.28,75.34,75.22,75.28,149792.0,62.9602,63.0104,62.91,62.9602,149792.0
2021-07-19 15:30:00,75.28,75.46,75.21,75.45,80242.0,62.9602,63.1107,62.9017,63.1024,80242.0
2021-07-19 15:40:00,75.46,75.69,75.45,75.66,106627.0,63.1107,63.3031,63.1024,63.278,106627.0
2021-07-19 15:50:00,75.65,75.88,75.53,75.86,370149.0,63.2696,63.462,63.1693,63.4453,370149.0
2021-07-20 09:30:00,76.0,76.19,75.72,76.17,180520.0,63.5624,63.7213,63.3282,63.7045,180520.0
2021-07-20 09:40:00,76.22,76.5,76.11,76.47,126568.0,63.7464,63.9805,63.6544,63.9555,126568.0
2021-07-20 09:50:00,76.47,76.63,76.41,76.56,66453.0,63.9555,64.0893,63.9053,64.0307,66453.0
2021-07-20 10:00:00,76.57,76.79,76.52,76.72,184876.0,64.0391,64.2231,63.9973,64.1645,184876.0
2021-07-20 10:10:00,76.71,76.75,76.31,76.49,56256.0,64.1562,64.1896,63.8216,63.9722,56256.0
2021-07-20 10:20:00,76.48,76.52,76.17,76.18,66177.0,63.9638,63.9973,63.7045,63.7129,66177.0
2021-07-20 10:30:00,76.18,76.36,76.15,76.22,129777.0,63.7129,63.8635,63.6878,63.7464,129777.0
2021-07-20 10:40:00,76.23,76.39,76.23,76.32,40877.0,63.7547,63.8885,63.7547,63.83,40877.0
2021-07-20 10:50:00,76.33,76.33,76.01,76.2,31870.0,63.8384,63.8384,63.5707,63.7296,31870.0
2021-07-20 11:00:00,76.22,76.33,76.17,76.29,29366.0,63.7464,63.8384,63.7045,63.8049,29366.0
2021-07-20 11:10:00,76.29,76.34,76.17,76.22,29264.0,63.8049,63.8467,63.7045,63.7464,29264.0
2021-07-20 11:20:00,76.23,76.25,75.94,75.94,52474.0,63.7547,63.7715,63.5122,63.5122,52474.0
2021-07-20 11:30:00,75.95,76.05,75.9,75.91,33898.0,63.5206,63.6042,63.4787,63.4871,33898.0
2021-07-20 11:40:00,75.9,75.96,75.88,75.89,29231.0,63.4787,63.5289,63.462,63.4704,29231.0
2021-07-20 11:50:00,75.87,76.07,75.84,76.07,37757.0,63.4536,63.6209,63.4286,63.6209,37757.0
2021-07-20 12:00:00,76.08,76.11,75.96,75.98,29503.0,63.6293,63.6544,63.5289,63.5456,29503.0
2021-07-20 12:10:00,75.97,76.09,75.97,76.06,22809.0,63.5373,63.6376,63.5373,63.6126,22809.0
2021-07-20 12:20:00,76.06,76.06,75.95,75.99,34402.0,63.6126,63.6126,63.5206,63.554,34402.0
2021-07-20 12:30:00,76.01,76.13,75.98,76.0,28787.0,63.5707,63.6711,63.5456,63.5624,28787.0
2021-07-20 12:40:00,75.98,76.1,75.98,76.09,35363.0,63.5456,63.646,63.5456,63.6376,35363.0
2021-07-20 12:50:00,76.08,76.14,76.04,76.04,31649.0,63.6293,63.6795,63.5958,63.5958,31649.0
2021-07-20 13:00:00,76.03,76.15,76.02,76.08,75733.0,63.5875,63.6878,63.5791,63.6293,75733.0
2021-07-20 13:10:00,76.08,76.09,75.92,75.92,36298.0,63.6293,63.6376,63.4955,63.4955,36298.0
2021-07-20 13:20:00,75.94,75.99,75.9,75.95,23749.0,63.5122,63.554,63.4787,63.5206,23749.0
2021-07-20 13:30:00,75.96,76.09,75.96,76.01,27824.0,63.5289,63.6376,63.5289,63.5707,27824.0
2021-07-20 13:40:00,76.02,76.14,76.01,76.11,23831.0,63.5791,63.6795,63.5707,63.6544,23831.0
2021-07-20 13:50:00,76.11,76.17,76.08,76.13,41726.0,63.6544,63.7045,63.6293,63.6711,41726.0
2021-07-20 14:00:00,76.13,76.18,76.04,76.05,130339.0,63.6711,63.7129,63.5958,63.6042,130339.0
2021-07-20 14:10:00,76.04,76.07,75.88,75.88,30037.0,63.5958,63.6209,63.462,63.462,30037.0
2021-07-20 14:20:00,75.86,75.86,75.76,75.79,30525.0,63.4453,63.4453,63.3616,63.3867,30525.0
2021-07-20 14:30:00,75.8,75.86,75.76,75.83,39303.0,63.3951,63.4453,63.3616,63.4202,39303.0
2021-07-20 14:40:00,75.83,75.91,75.68,75.7,48409.0,63.4202,63.4871,63.2947,63.3115,48409.0
2021-07-20 14:50:00,75.7,75.72,75.54,75.62,39027.0,63.3115,63.3282,63.1777,63.2446,39027.0
2021-07-20 15:00:00,75.62,75.72,75.53,75.53,41251.0,63.2446,63.3282,63.1693,63.1693,41251.0
2021-07-20 15:10:00,75.52,75.68,75.51,75.63,63630.0,63.1609,63.2947,63.1526,63.2529,63630.0
2021-07-20 15:20:00,75.64,75.67,75.51,75.53,76690.0,63.2613,63.2864,63.1526,63.1693,76690.0
2021-07-20 15:30:00,75.52,75.6,75.49,75.52,87139.0,63.1609,63.2278,63.1358,63.1609,87139.0
2021-07-20 15:40:00,75.52,75.66,75.51,75.65,108744.0,63.1609,63.278,63.1526,63.2696,108744.0
2021-07-20 15:50:00,75.66,75.71,75.56,75.67,276835.0,63.278,63.3198,63.1944,63.2864,276835.0
2021-07-21 09:30:00,75.76,75.79,75.43,75.63,64937.0,63.3616,63.3867,63.0857,63.2529,64937.0
2021-07-21 09:40:00,75.63,75.81,75.56,75.78,72241.0,63.2529,63.4035,63.1944,63.3784,72241.0
2021-07-21 09:50:00,75.78,75.81,75.48,75.5,68817.0,63.3784,63.4035,63.1275,63.1442,68817.0
2021-07-21 10:00:00,75.5,75.56,75.33,75.41,85065.0,63.1442,63.1944,63.002,63.0689,85065.0
2021-07-21 10:10:00,75.4,75.52,75.21,75.24,65575.0,63.0606,63.1609,62.9017,62.9267,65575.0
2021-07-21 10:20:00,75.25,75.3,75.13,75.27,69561.0,62.9351,62.9769,62.8347,62.9518,69561.0
2021-07-21 10:30:00,75.25,75.51,75.24,75.45,58739.0,62.9351,63.1526,62.9267,63.1024,58739.0
2021-07-21 10:40:00,75.45,75.63,75.42,75.58,54848.0,63.1024,63.2529,63.0773,63.2111,54848.0
2021-07-21 10:50:00,75.58,75.6,75.47,75.56,39621.0,63.2111,63.2278,63.1191,63.1944,39621.0
2021-07-21 11:00:00,75.54,75.57,75.4,75.45,49955.0,63.1777,63.2027,63.0606,63.1024,49955.0
2021-07-21 11:10:00,75.45,75.47,75.25,75.29,32880.0,63.1024,63.1191,62.9351,62.9686,32880.0
2021-07-21 11:20:00,75.27,75.29,75.18,75.25,85417.0,62.9518,62.9686,62.8766,62.9351,85417.0
2021-07-21 11:30:00,75.25,75.38,75.19,75.2,42132.0,62.9351,63.0438,62.8849,62.8933,42132.0
2021-07-21 11:40:00,75.21,75.23,75.02,75.05,51635.0,62.9017,62.9184,62.7427,62.7678,51635.0
2021-07-21 11:50:00,75.03,75.31,75.0,75.27,50643.0,62.7511,62.9853,62.726,62.9518,50643.0
2021-07-21 12:00:00,75.27,75.28,75.11,75.17,39392.0,62.9518,62.9602,62.818,62.8682,39392.0
2021-07-21 12:10:00,75.17,75.24,75.08,75.11,30279.0,62.8682,62.9267,62.7929,62.818,30279.0
2021-07-21 12:20:00,75.1,75.13,74.98,74.98,31866.0,62.8097,62.8347,62.7093,62.7093,31866.0
2021-07-21 12:30:00,74.98,75.17,74.96,75.17,27352.0,62.7093,62.8682,62.6926,62.8682,27352.0
2021-07-21 12:40:00,75.16,75.19,75.08,75.12,23158.0,62.8598,62.8849,62.7929,62.8264,23158.0
2021-07-21 12:50:00,75.1,75.19,75.09,75.17,25003.0,62.8097,62.8849,62.8013,62.8682,25003.0
2021-07-21 13:00:00,75.17,75.2,75.03,75.08,34843.0,62.8682,62.8933,62.7511,62.7929,34843.0
2021-07-21 13:10:00,75.08,75.13,74.98,75.01,41520.0,62.7929,62.8347,62.7093,62.7344,41520.0
2021-07-21 13:20:00,75.0,75.16,75.0,75.09,45090.0,62.726,62.8598,62.726,62.8013,45090.0
2021-07-21 13:30:00,75.09,75.21,75.09,75.12,44068.0,62.8013,62.9017,62.8013,62.8264,44068.0
2021-07-21 13:40:00,75.11,75.18,75.02,75.03,21974.0,62.818,62.8766,62.7427,62.7511,21974.0
2021-07-21 13:50:00,75.03,75.05,74.98,75.02,28490.0,62.7511,62.7678,62.7093,62.7427,28490.0
2021-07-21 14:00:00,75.04,75.08,74.92,75.08,34617.0,62.7595,62.7929,62.6591,62.7929,34617.0
2021-07-21 14:10:00,75.09,75.09,74.97,75.03,24354.0,62.8013,62.8013,62.7009,62.7511,24354.0
2021-07-21 14:20:00,75.03,75.04,74.98,75.03,32119.0,62.7511,62.7595,62.7093,62.7511,32119.0
2021-07-21 14:30:00,75.03,75.26,75.02,75.26,53943.0,62.7511,62.9435,62.7427,62.9435,53943.0
2021-07-21 14:40:00,75.26,75.29,75.18,75.21,47879.0,62.9435,62.9686,62.8766,62.9017,47879.0
2021-07-21 14:50:00,75.2,75.28,75.18,75.23,50755.0,62.8933,62.9602,62.8766,62.9184,50755.0
2021-07-21 15:00:00,75.23,75.23,75.12,75.14,34986.0,62.9184,62.9184,62.8264,62.8431,34986.0
2021-07-21 15:10:00,75.13,75.13,74.89,74.91,50042.0,62.8347,62.8347,62.634,62.6508,50042.0
2021-07-21 15:20:00,74.92,74.95,74.88,74.91,52852.0,62.6591,62.6842,62.6257,62.6508,52852.0
2021-07-21 15:30:00,74.92,74.94,74.76,74.76,65724.0,62.6591,62.6758,62.5253,62.5253,65724.0
2021-07-21 15:40:00,74.77,74.83,74.71,74.83,107639.0,62.5337,62.5838,62.4835,62.5838,107639.0
2021-07-21 15:50:00,74.84,74.87,74.69,74.73,260538.0,62.5922,62.6173,62.4668,62.5002,260538.0
2021-07-22 09:30:00,74.97,75.15,74.75,74.79,51425.0,62.7009,62.8515,62.5169,62.5504,51425.0
2021-07-22 09:40:00,74.8,74.92,74.57,74.69,66392.0,62.5588,62.6591,62.3664,62.4668,66392.0
2021-07-22 09:50:00,74.65,74.86,74.57,74.83,42769.0,62.4333,62.6089,62.3664,62.5838,42769.0
2021-07-22 10:00:00,74.83,74.89,74.58,74.6,45516.0,62.5838,62.634,62.3748,62.3915,45516.0
2021-07-22 10:10:00,74.59,74.63,74.38,74.39,51232.0,62.3831,62.4166,62.2075,62.2159,51232.0
2021-07-22 10:20:00,74.4,74.41,74.22,74.3,55871.0,62.2242,62.2326,62.0737,62.1406,55871.0
2021-07-22 10:30:00,74.3,74.5,74.3,74.42,42479.0,62.1406,62.3078,62.1406,62.2409,42479.0
2021-07-22 10:40:00,74.41,74.43,74.33,74.43,24244.0,62.2326,62.2493,62.1657,62.2493,24244.0
2021-07-22 10:50:00,74.43,74.63,74.41,74.62,32112.0,62.2493,62.4166,62.2326,62.4082,32112.0
2021-07-22 11:00:00,74.62,74.71,74.58,74.66,75561.0,62.4082,62.4835,62.3748,62.4417,75561.0
2021-07-22 11:10:00,74.64,74.82,74.61,74.81,48975.0,62.4249,62.5755,62.3998,62.5671,48975.0
2021-07-22 11:20:00,74.81,74.83,74.69,74.69,34747.0,62.5671,62.5838,62.4668,62.4668,34747.0
2021-07-22 11:30:00,74.68,74.78,74.55,74.56,37630.0,62.4584,62.542,62.3497,62.358,37630.0
2021-07-22 11:40:00,74.56,74.58,74.43,74.45,40344.0,62.358,62.3748,62.2493,62.266,40344.0
2021-07-22 11:50:00,74.46,74.55,74.36,74.52,29565.0,62.2744,62.3497,62.1908,62.3246,29565.0
2021-07-22 12:00:00,74.51,74.58,74.49,74.56,25015.0,62.3162,62.3748,62.2995,62.358,25015.0
2021-07-22 12:10:00,74.58,74.71,74.51,74.67,44065.0,62.3748,62.4835,62.3162,62.45,44065.0
2021-07-22 12:20:00,74.68,74.7,74.51,74.51,69485.0,62.4584,62.4751,62.3162,62.3162,69485.0
2021-07-22 12:30:00,74.51,74.62,74.48,74.62,38868.0,62.3162,62.4082,62.2911,62.4082,38868.0
2021-07-22 12:40:00,74.63,74.7,74.6,74.61,31232.0,62.4166,62.4751,62.3915,62.3998,31232.0
2021-07-22 12:50:00,74.62,74.73,74.61,74.7,17729.0,62.4082,62.5002,62.3998,62.4751,17729.0
2021-07-22 13:00:00,74.7,74.71,74.55,74.58,23789.0,62.4751,62.4835,62.3497,62.3748,23789.0
2021-07-22 13:10:00,74.56,74.64,74.56,74.57,23415.0,62.358,62.4249,62.358,62.3664,23415.0
2021-07-22 13:20:00,74.58,74.74,74.57,74.7,29930.0,62.3748,62.5086,62.3664,62.4751,29930.0
2021-07-22 13:30:00,74.7,74.75,74.63,74.67,26057.0,62.4751,62.5169,62.4166,62.45,26057.0
2021-07-22 13:40:00,74.67,74.7,74.59,74.61,19142.0,62.45,62.4751,62.3831,62.3998,19142.0
2021-07-22 13:50:00,74.62,74.64,74.57,74.64,17866.0,62.4082,62.4249,62.3664,62.4249,17866.0
2021-07-22 14:00:00,74.64,74.67,74.48,74.53,30021.0,62.4249,62.45,62.2911,62.3329,30021.0
2021-07-22 14:10:00,74.53,74.57,74.42,74.42,23527.0,62.3329,62.3664,62.2409,62.2409,23527.0
2021-07-22 14:20:00,74.42,74.5,74.41,74.42,17052.0,62.2409,62.3078,62.2326,62.2409,17052.0
2021-07-22 14:30:00,74.42,74.52,74.41,74.51,24496.0,62.2409,62.3246,62.2326,62.3162,24496.0
2021-07-22 14:40:00,74.51,74.6,74.51,74.58,19956.0,62.3162,62.3915,62.3162,62.3748,19956.0
2021-07-22 14:50:00,74.58,74.59,74.5,74.54,25695.0,62.3748,62.3831,62.3078,62.3413,25695.0
2021-07-22 15:00:00,74.55,74.56,74.47,74.55,31095.0,62.3497,62.358,62.2828,62.3497,31095.0
2021-07-22 15:10:00,74.55,74.57,74.43,74.45,29221.0,62.3497,62.3664,62.2493,62.266,29221.0
2021-07-22 15:20:00,74.45,74.48,74.4,74.41,32241.0,62.266,62.2911,62.2242,62.2326,32241.0
2021-07-22 15:30:00,74.4,74.53,74.34,74.41,96090.0,62.2242,62.3329,62.174,62.2326,96090.0
2021-07-22 15:40:00,74.4,74.52,74.39,74.48,77744.0,62.2242,62.3246,62.2159,62.2911,77744.0
2021-07-22 15:50:00,74.49,74.61,74.32,74.39,642724.0,62.2995,62.3998,62.1573,62.2159,642724.0
2021-07-23 09:30:00,74.6,74.77,74.29,74.61,111346.0,62.3915,62.5337,62.1322,62.3998,111346.0
2021-07-23 09:40:00,74.62,74.93,74.6,74.89,64541.0,62.4082,62.6675,62.3915,62.634,64541.0
2021-07-23 09:50:00,74.91,74.91,74.63,74.75,53625.0,62.6508,62.6508,62.4166,62.5169,53625.0
2021-07-23 10:00:00,74.78,74.87,74.74,74.79,61565.0,62.542,62.6173,62.5086,62.5504,61565.0
2021-07-23 10:10:00,74.79,74.8,74.61,74.72,44848.0,62.5504,62.5588,62.3998,62.4918,44848.0
2021-07-23 10:20:00,74.73,74.77,74.62,74.66,31671.0,62.5002,62.5337,62.4082,62.4417,31671.0
2021-07-23 10:30:00,74.68,74.76,74.59,74.62,23735.0,62.4584,62.5253,62.3831,62.4082,23735.0
2021-07-23 10:40:00,74.65,74.81,74.64,74.78,35394.0,62.4333,62.5671,62.4249,62.542,35394.0
2021-07-23 10:50:00,74.78,74.84,74.74,74.78,39404.0,62.542,62.5922,62.5086,62.542,39404.0
2021-07-23 11:00:00,74.79,74.98,74.79,74.95,62911.0,62.5504,62.7093,62.5504,62.6842,62911.0
2021-07-23 11:10:00,74.95,75.16,74.94,75.12,57146.0,62.6842,62.8598,62.6758,62.8264,57146.0
2021-07-23 11:20:00,75.11,75.11,74.94,75.01,35935.0,62.818,62.818,62.6758,62.7344,35935.0
2021-07-23 11:30:00,75.01,75.03,74.84,74.86,39032.0,62.7344,62.7511,62.5922,62.6089,39032.0
2021-07-23 11:40:00,74.85,74.96,74.79,74.91,27761.0,62.6006,62.6926,62.5504,62.6508,27761.0
2021-07-23 11:50:00,74.9,74.92,74.7,74.73,29040.0,62.6424,62.6591,62.4751,62.5002,29040.0
2021-07-23 12:00:00,74.74,74.88,74.74,74.82,25177.0,62.5086,62.6257,62.5086,62.5755,25177.0
2021-07-23 12:10:00,74.83,74.95,74.82,74.93,26250.0,62.5838,62.6842,62.5755,62.6675,26250.0
2021-07-23 12:20:00,74.92,74.98,74.9,74.97,21699.0,62.6591,62.7093,62.6424,62.7009,21699.0
2021-07-23 12:30:00,74.97,75.14,74.96,75.11,66658.0,62.7009,62.8431,62.6926,62.818,66658.0
2021-07-23 12:40:00,75.12,75.14,75.03,75.03,27145.0,62.8264,62.8431,62.7511,62.7511,27145.0
2021-07-23 12:50:00,75.05,75.19,75.05,75.13,38476.0,62.7678,62.8849,62.7678,62.8347,38476.0
2021-07-23 13:00:00,75.12,75.16,75.1,75.15,52495.0,62.8264,62.8598,62.8097,62.8515,52495.0
2021-07-23 13:10:00,75.15,75.19,75.12,75.16,56805.0,62.8515,62.8849,62.8264,62.8598,56805.0
2021-07-23 13:20:00,75.15,75.18,75.07,75.08,23214.0,62.8515,62.8766,62.7846,62.7929,23214.0
2021-07-23 13:30:00,75.08,75.18,75.07,75.17,51110.0,62.7929,62.8766,62.7846,62.8682,51110.0
2021-07-23 13:40:00,75.17,75.17,75.06,75.09,29292.0,62.8682,62.8682,62.7762,62.8013,29292.0
2021-07-23 13:50:00,75.09,75.11,75.05,75.06,22251.0,62.8013,62.818,62.7678,62.7762,22251.0
2021-07-23 14:00:00,75.07,75.11,75.03,75.07,30293.0,62.7846,62.818,62.7511,62.7846,30293.0
2021-07-23 14:10:00,75.07,75.18,75.07,75.13,43134.0,62.7846,62.8766,62.7846,62.8347,43134.0
2021-07-23 14:20:00,75.13,75.15,75.11,75.12,34731.0,62.8347,62.8515,62.818,62.8264,34731.0
2021-07-23 14:30:00,75.13,75.2,75.09,75.19,35677.0,62.8347,62.8933,62.8013,62.8849,35677.0
2021-07-23 14:40:00,75.19,75.29,75.18,75.22,36072.0,62.8849,62.9686,62.8766,62.91,36072.0
2021-07-23 14:50:00,75.23,75.24,75.15,75.2,39506.0,62.9184,62.9267,62.8515,62.8933,39506.0
2021-07-23 15:00:00,75.2,75.25,75.18,75.19,54365.0,62.8933,62.9351,62.8766,62.8849,54365.0
2021-07-23 15:10:00,75.19,75.23,75.12,75.19,54577.0,62.8849,62.9184,62.8264,62.8849,54577.0
2021-07-23 15:20:00,75.2,75.21,75.13,75.2,63343.0,62.8933,62.9017,62.8347,62.8933,63343.0
2021-07-23 15:30:00,75.2,75.35,75.19,75.34,121183.0,62.8933,63.0187,62.8849,63.0104,121183.0
2021-07-23 15:40:00,75.34,75.38,75.24,75.26,157821.0,63.0104,63.0438,62.9267,62.9435,157821.0
2021-07-23 15:50:00,75.25,75.36,75.18,75.32,544718.0,62.9351,63.0271,62.8766,62.9937,544718.0
2021-07-26 09:30:00,75.31,75.38,75.08,75.27,51792.0,62.9853,63.0438,62.7929,62.9518,51792.0
2021-07-26 09:40:00,75.27,75.3,75.06,75.15,58847.0,62.9518,62.9769,62.7762,62.8515,58847.0
2021-07-26 09:50:00,75.17,75.17,74.9,74.94,36725.0,62.8682,62.8682,62.6424,62.6758,36725.0
2021-07-26 10:00:00,74.93,74.94,74.66,74.71,51499.0,62.6675,62.6758,62.4417,62.4835,51499.0
2021-07-26 10:10:00,74.73,74.91,74.71,74.9,27719.0,62.5002,62.6508,62.4835,62.6424,27719.0
2021-07-26 10:20:00,74.89,75.01,74.75,74.95,31078.0,62.634,62.7344,62.5169,62.6842,31078.0
2021-07-26 10:30:00,74.94,74.95,74.73,74.79,66712.0,62.6758,62.6842,62.5002,62.5504,66712.0
2021-07-26 10:40:00,74.79,74.92,74.64,74.88,64904.0,62.5504,62.6591,62.4249,62.6257,64904.0
2021-07-26 10:50:00,74.89,74.91,74.82,74.86,51131.0,62.634,62.6508,62.5755,62.6089,51131.0
2021-07-26 11:00:00,74.88,74.89,74.73,74.78,24487.0,62.6257,62.634,62.5002,62.542,24487.0
2021-07-26 11:10:00,74.81,74.87,74.75,74.82,50825.0,62.5671,62.6173,62.5169,62.5755,50825.0
2021-07-26 11:20:00,74.81,74.88,74.75,74.76,36991.0,62.5671,62.6257,62.5169,62.5253,36991.0
2021-07-26 11:30:00,74.75,74.82,74.69,74.71,30952.0,62.5169,62.5755,62.4668,62.4835,30952.0
2021-07-26 11:40:00,74.7,74.82,74.7,74.79,31262.0,62.4751,62.5755,62.4751,62.5504,31262.0
2021-07-26 11:50:00,74.79,74.97,74.78,74.95,21801.0,62.5504,62.7009,62.542,62.6842,21801.0
2021-07-26 12:00:00,74.96,75.0,74.86,74.87,20171.0,62.6926,62.726,62.6089,62.6173,20171.0
2021-07-26 12:10:00,74.86,75.05,74.84,75.04,123099.0,62.6089,62.7678,62.5922,62.7595,123099.0
2021-07-26 12:20:00,75.05,75.05,74.97,75.0,28764.0,62.7678,62.7678,62.7009,62.726,28764.0
2021-07-26 12:30:00,75.0,75.16,74.99,75.05,60018.0,62.726,62.8598,62.7177,62.7678,60018.0
2021-07-26 12:40:00,75.03,75.16,75.01,75.07,46841.0,62.7511,62.8598,62.7344,62.7846,46841.0
2021-07-26 12:50:00,75.09,75.16,75.06,75.11,58136.0,62.8013,62.8598,62.7762,62.818,58136.0
2021-07-26 13:00:00,75.12,75.19,75.09,75.15,43226.0,62.8264,62.8849,62.8013,62.8515,43226.0
2021-07-26 13:10:00,75.16,75.17,75.08,75.14,52401.0,62.8598,62.8682,62.7929,62.8431,52401.0
2021-07-26 13:20:00,75.13,75.13,75.02,75.05,36179.0,62.8347,62.8347,62.7427,62.7678,36179.0
2021-07-26 13:30:00,75.05,75.18,75.05,75.1,52906.0,62.7678,62.8766,62.7678,62.8097,52906.0
2021-07-26 13:40:00,75.12,75.25,75.11,75.24,44323.0,62.8264,62.9351,62.818,62.9267,44323.0
2021-07-26 13:50:00,75.25,75.3,75.13,75.16,20289.0,62.9351,62.9769,62.8347,62.8598,20289.0
2021-07-26 14:00:00,75.16,75.18,75.11,75.13,40446.0,62.8598,62.8766,62.818,62.8347,40446.0
2021-07-26 14:10:00,75.12,75.12,75.0,75.11,58590.0,62.8264,62.8264,62.726,62.818,58590.0
2021-07-26 14:20:00,75.09,75.12,75.03,75.05,63711.0,62.8013,62.8264,62.7511,62.7678,63711.0
2021-07-26 14:30:00,75.05,75.12,75.03,75.08,35560.0,62.7678,62.8264,62.7511,62.7929,35560.0
2021-07-26 14:40:00,75.06,75.06,74.96,75.02,47480.0,62.7762,62.7762,62.6926,62.7427,47480.0
2021-07-26 14:50:00,75.03,75.18,75.02,75.18,68389.0,62.7511,62.8766,62.7427,62.8766,68389.0
2021-07-26 15:00:00,75.18,75.19,75.03,75.05,74895.0,62.8766,62.8849,62.7511,62.7678,74895.0
2021-07-26 15:10:00,75.06,75.06,74.98,75.0,59582.0,62.7762,62.7762,62.7093,62.726,59582.0
2021-07-26 15:20:00,75.0,75.0,74.92,74.92,62726.0,62.726,62.726,62.6591,62.6591,62726.0
2021-07-26 15:30:00,74.92,74.98,74.87,74.89,113008.0,62.6591,62.7093,62.6173,62.634,113008.0
2021-07-26 15:40:00,74.89,75.02,74.89,75.0,126787.0,62.634,62.7427,62.634,62.726,126787.0
2021-07-26 15:50:00,75.0,75.16,74.94,75.08,256272.0,62.726,62.8598,62.6758,62.7929,256272.0
2021-07-27 09:30:00,75.33,75.37,74.76,74.78,77101.0,63.002,63.0355,62.5253,62.542,77101.0
2021-07-27 09:40:00,74.82,74.91,74.74,74.84,31594.0,62.5755,62.6508,62.5086,62.5922,31594.0
2021-07-27 09:50:00,74.81,75.13,74.81,75.09,25663.0,62.5671,62.8347,62.5671,62.8013,25663.0
2021-07-27 10:00:00,75.14,75.45,75.14,75.39,32972.0,62.8431,63.1024,62.8431,63.0522,32972.0
2021-07-27 10:10:00,75.39,75.5,75.35,75.44,31678.0,63.0522,63.1442,63.0187,63.094,31678.0
2021-07-27 10:20:00,75.43,75.44,75.28,75.3,31037.0,63.0857,63.094,62.9602,62.9769,31037.0
2021-07-27 10:30:00,75.34,75.65,75.3,75.6,34150.0,63.0104,63.2696,62.9769,63.2278,34150.0
2021-07-27 10:40:00,75.58,75.61,75.51,75.55,27802.0,63.2111,63.2362,63.1526,63.186,27802.0
2021-07-27 10:50:00,75.55,75.62,75.43,75.44,32225.0,63.186,63.2446,63.0857,63.094,32225.0
2021-07-27 11:00:00,75.44,75.68,75.41,75.67,37398.0,63.094,63.2947,63.0689,63.2864,37398.0
2021-07-27 11:10:00,75.66,75.99,75.66,75.96,34701.0,63.278,63.554,63.278,63.5289,34701.0
2021-07-27 11:20:00,75.96,76.17,75.96,76.14,40551.0,63.5289,63.7045,63.5289,63.6795,40551.0
2021-07-27 11:30:00,76.13,76.27,75.98,76.22,51342.0,63.6711,63.7882,63.5456,63.7464,51342.0
2021-07-27 11:40:00,76.23,76.29,76.13,76.28,40646.0,63.7547,63.8049,63.6711,63.7965,40646.0
2021-07-27 11:50:00,76.28,76.28,76.09,76.17,33215.0,63.7965,63.7965,63.6376,63.7045,33215.0
2021-07-27 12:00:00,76.16,76.32,76.15,76.28,33181.0,63.6962,63.83,63.6878,63.7965,33181.0
2021-07-27 12:10:00,76.28,76.28,76.15,76.22,20406.0,63.7965,63.7965,63.6878,63.7464,20406.0
2021-07-27 12:20:00,76.25,76.28,76.15,76.25,18507.0,63.7715,63.7965,63.6878,63.7715,18507.0
2021-07-27 12:30:00,76.25,76.41,76.22,76.41,28943.0,63.7715,63.9053,63.7464,63.9053,28943.0
2021-07-27 12:40:00,76.42,76.5,76.37,76.41,39896.0,63.9136,63.9805,63.8718,63.9053,39896.0
2021-07-27 12:50:00,76.43,76.52,76.41,76.41,29241.0,63.922,63.9973,63.9053,63.9053,29241.0
2021-07-27 13:00:00,76.43,76.61,76.36,76.54,80421.0,63.922,64.0725,63.8635,64.014,80421.0
2021-07-27 13:10:00,76.54,76.78,76.5,76.76,52613.0,64.014,64.2147,63.9805,64.198,52613.0
2021-07-27 13:20:00,76.76,76.83,76.73,76.78,31220.0,64.198,64.2565,64.1729,64.2147,31220.0
2021-07-27 13:30:00,76.79,76.82,76.69,76.8,41281.0,64.2231,64.2482,64.1394,64.2314,41281.0
2021-07-27 13:40:00,76.8,76.9,76.79,76.88,143649.0,64.2314,64.3151,64.2231,64.2984,143649.0
2021-07-27 13:50:00,76.88,76.99,76.77,76.98,69414.0,64.2984,64.3904,64.2064,64.382,69414.0
2021-07-27 14:00:00,76.98,77.13,76.96,77.09,74822.0,64.382,64.5074,64.3653,64.474,74822.0
2021-07-27 14:10:00,77.1,77.18,77.06,77.17,71258.0,64.4824,64.5493,64.4489,64.5409,71258.0
2021-07-27 14:20:00,77.18,77.28,77.11,77.27,64153.0,64.5493,64.6329,64.4907,64.6245,64153.0
2021-07-27 14:30:00,77.26,77.27,76.9,76.91,39397.0,64.6162,64.6245,64.3151,64.3234,39397.0
2021-07-27 14:40:00,76.91,77.01,76.9,76.95,78428.0,64.3234,64.4071,64.3151,64.3569,78428.0
2021-07-27 14:50:00,76.94,76.98,76.85,76.9,59819.0,64.3485,64.382,64.2733,64.3151,59819.0
2021-07-27 15:00:00,76.9,76.94,76.78,76.83,84326.0,64.3151,64.3485,64.2147,64.2565,84326.0
2021-07-27 15:10:00,76.83,76.92,76.79,76.85,58718.0,64.2565,64.3318,64.2231,64.2733,58718.0
2021-07-27 15:20:00,76.86,76.93,76.72,76.75,38352.0,64.2816,64.3402,64.1645,64.1896,38352.0
2021-07-27 15:30:00,76.76,76.76,76.58,76.7,55294.0,64.198,64.198,64.0475,64.1478,55294.0
2021-07-27 15:40:00,76.71,76.81,76.68,76.69,65011.0,64.1562,64.2398,64.1311,64.1394,65011.0
2021-07-27 15:50:00,76.69,76.84,76.69,76.84,201597.0,64.1394,64.2649,64.1394,64.2649,201597.0
2021-07-28 09:30:00,76.79,76.88,76.41,76.79,56781.0,64.2231,64.2984,63.9053,64.2231,56781.0
2021-07-28 09:40:00,76.78,76.83,76.4,76.4,25183.0,64.2147,64.2565,63.8969,63.8969,25183.0
2021-07-28 09:50:00,76.44,76.45,76.22,76.24,14606.0,63.9304,63.9387,63.7464,63.7631,14606.0
2021-07-28 10:00:00,76.22,76.31,76.02,76.02,21165.0,63.7464,63.8216,63.5791,63.5791,21165.0
2021-07-28 10:10:00,76.03,76.14,75.94,76.08,32601.0,63.5875,63.6795,63.5122,63.6293,32601.0
2021-07-28 10:20:00,76.1,76.26,76.07,76.25,18521.0,63.646,63.7798,63.6209,63.7715,18521.0
2021-07-28 10:30:00,76.25,76.37,76.09,76.17,30654.0,63.7715,63.8718,63.6376,63.7045,30654.0
2021-07-28 10:40:00,76.17,76.25,76.04,76.05,15299.0,63.7045,63.7715,63.5958,63.6042,15299.0
2021-07-28 10:50:00,76.07,76.08,75.91,76.0,16499.0,63.6209,63.6293,63.4871,63.5624,16499.0
2021-07-28 11:00:00,76.0,76.0,75.75,75.85,34588.0,63.5624,63.5624,63.3533,63.4369,34588.0
2021-07-28 11:10:00,75.87,75.87,75.63,75.7,31097.0,63.4536,63.4536,63.2529,63.3115,31097.0
2021-07-28 11:20:00,75.67,75.86,75.67,75.85,13667.0,63.2864,63.4453,63.2864,63.4369,13667.0
2021-07-28 11:30:00,75.86,75.92,75.77,75.88,18186.0,63.4453,63.4955,63.37,63.462,18186.0
2021-07-28 11:40:00,75.88,75.92,75.84,75.84,24127.0,63.462,63.4955,63.4286,63.4286,24127.0
2021-07-28 11:50:00,75.81,75.87,75.71,75.74,24361.0,63.4035,63.4536,63.3198,63.3449,24361.0
2021-07-28 12:00:00,75.76,75.76,75.65,75.65,22192.0,63.3616,63.3616,63.2696,63.2696,22192.0
2021-07-28 12:10:00,75.65,75.7,75.51,75.55,51855.0,63.2696,63.3115,63.1526,63.186,51855.0
2021-07-28 12:20:00,75.53,75.53,75.34,75.34,25558.0,63.1693,63.1693,63.0104,63.0104,25558.0
2021-07-28 12:30:00,75.36,75.5,75.36,75.45,41930.0,63.0271,63.1442,63.0271,63.1024,41930.0
2021-07-28 12:40:00,75.45,75.46,75.31,75.42,19803.0,63.1024,63.1107,62.9853,63.0773,19803.0
2021-07-28 12:50:00,75.42,75.48,75.37,75.46,13681.0,63.0773,63.1275,63.0355,63.1107,13681.0
2021-07-28 13:00:00,75.46,75.46,75.34,75.45,18514.0,63.1107,63.1107,63.0104,63.1024,18514.0
2021-07-28 13:10:00,75.44,75.53,75.4,75.53,11991.0,63.094,63.1693,63.0606,63.1693,11991.0
2021-07-28 13:20:00,75.52,75.53,75.42,75.44,19197.0,63.1609,63.1693,63.0773,63.094,19197.0
2021-07-28 13:30:00,75.44,75.51,75.42,75.5,19769.0,63.094,63.1526,63.0773,63.1442,19769.0
2021-07-28 13:40:00,75.51,75.62,75.5,75.61,9724.0,63.1526,63.2446,63.1442,63.2362,9724.0
2021-07-28 13:50:00,75.6,75.61,75.5,75.54,35110.0,63.2278,63.2362,63.1442,63.1777,35110.0
2021-07-28 14:00:00,75.55,75.74,75.27,75.74,62595.0,63.186,63.3449,62.9518,63.3449,62595.0
2021-07-28 14:10:00,75.74,75.82,75.72,75.74,68702.0,63.3449,63.4118,63.3282,63.3449,68702.0
2021-07-28 14:20:00,75.74,75.83,75.74,75.74,25242.0,63.3449,63.4202,63.3449,63.3449,25242.0
2021-07-28 14:30:00,75.74,75.78,75.64,75.68,48551.0,63.3449,63.3784,63.2613,63.2947,48551.0
2021-07-28 14:40:00,75.68,75.82,75.62,75.81,32232.0,63.2947,63.4118,63.2446,63.4035,32232.0
2021-07-28 14:50:00,75.81,75.89,75.74,75.81,44507.0,63.4035,63.4704,63.3449,63.4035,44507.0
2021-07-28 15:00:00,75.83,75.86,75.63,75.63,36304.0,63.4202,63.4453,63.2529,63.2529,36304.0
2021-07-28 15:10:00,75.63,75.84,75.63,75.76,28342.0,63.2529,63.4286,63.2529,63.3616,28342.0
2021-07-28 15:20:00,75.76,75.77,75.64,75.7,34491.0,63.3616,63.37,63.2613,63.3115,34491.0
2021-07-28 15:30:00,75.7,75.87,75.68,75.69,74803.0,63.3115,63.4536,63.2947,63.3031,74803.0
2021-07-28 15:40:00,75.69,75.9,75.68,75.88,74771.0,63.3031,63.4787,63.2947,63.462,74771.0
2021-07-28 15:50:00,75.9,75.98,75.74,75.75,277033.0,63.4787,63.5456,63.3449,63.3533,277033.0
2021-07-29 09:30:00,75.7,75.93,75.46,75.92,51469.0,63.3115,63.5038,63.1107,63.4955,51469.0
2021-07-29 09:40:00,75.95,75.99,75.66,75.71,35011.0,63.5206,63.554,63.278,63.3198,35011.0
2021-07-29 09:50:00,75.7,75.8,75.47,75.73,42996.0,63.3115,63.3951,63.1191,63.3366,42996.0
2021-07-29 10:00:00,75.69,75.79,75.46,75.5,50746.0,63.3031,63.3867,63.1107,63.1442,50746.0
2021-07-29 10:10:00,75.49,75.64,75.2,75.2,29943.0,63.1358,63.2613,62.8933,62.8933,29943.0
2021-07-29 10:20:00,75.19,75.41,75.19,75.33,25328.0,62.8849,63.0689,62.8849,63.002,25328.0
2021-07-29 10:30:00,75.36,75.36,75.17,75.26,20301.0,63.0271,63.0271,62.8682,62.9435,20301.0
2021-07-29 10:40:00,75.26,75.33,75.12,75.2,23635.0,62.9435,63.002,62.8264,62.8933,23635.0
2021-07-29 10:50:00,75.22,75.36,75.21,75.23,16602.0,62.91,63.0271,62.9017,62.9184,16602.0
2021-07-29 11:00:00,75.24,75.36,75.07,75.07,40335.0,62.9267,63.0271,62.7846,62.7846,40335.0
2021-07-29 11:10:00,75.08,75.27,75.07,75.22,62543.0,62.7929,62.9518,62.7846,62.91,62543.0
2021-07-29 11:20:00,75.23,75.25,75.04,75.14,20496.0,62.9184,62.9351,62.7595,62.8431,20496.0
2021-07-29 11:30:00,75.14,75.22,75.11,75.15,24221.0,62.8431,62.91,62.818,62.8515,24221.0
2021-07-29 11:40:00,75.15,75.2,75.06,75.06,24387.0,62.8515,62.8933,62.7762,62.7762,24387.0
2021-07-29 11:50:00,75.07,75.31,75.06,75.28,31290.0,62.7846,62.9853,62.7762,62.9602,31290.0
2021-07-29 12:00:00,75.27,75.48,75.27,75.42,37301.0,62.9518,63.1275,62.9518,63.0773,37301.0
2021-07-29 12:10:00,75.43,75.47,75.3,75.34,22600.0,63.0857,63.1191,62.9769,63.0104,22600.0
2021-07-29 12:20:00,75.34,75.44,75.32,75.38,19986.0,63.0104,63.094,62.9937,63.0438,19986.0
2021-07-29 12:30:00,75.39,75.46,75.34,75.43,22760.0,63.0522,63.1107,63.0104,63.0857,22760.0
2021-07-29 12:40:00,75.42,75.56,75.42,75.49,31648.0,63.0773,63.1944,63.0773,63.1358,31648.0
2021-07-29 12:50:00,75.5,75.57,75.47,75.48,15579.0,63.1442,63.2027,63.1191,63.1275,15579.0
2021-07-29 13:00:00,75.48,75.58,75.45,75.58,22319.0,63.1275,63.2111,63.1024,63.2111,22319.0
2021-07-29 13:10:00,75.59,75.6,75.52,75.59,17575.0,63.2195,63.2278,63.1609,63.2195,17575.0
2021-07-29 13:20:00,75.59,75.61,75.5,75.56,20763.0,63.2195,63.2362,63.1442,63.1944,20763.0
2021-07-29 13:30:00,75.56,75.62,75.49,75.51,49629.0,63.1944,63.2446,63.1358,63.1526,49629.0
2021-07-29 13:40:00,75.51,75.55,75.46,75.5,13766.0,63.1526,63.186,63.1107,63.1442,13766.0
2021-07-29 13:50:00,75.51,75.54,75.42,75.46,24342.0,63.1526,63.1777,63.0773,63.1107,24342.0
2021-07-29 14:00:00,75.47,75.51,75.4,75.44,21614.0,63.1191,63.1526,63.0606,63.094,21614.0
2021-07-29 14:10:00,75.44,75.52,75.39,75.5,29370.0,63.094,63.1609,63.0522,63.1442,29370.0
2021-07-29 14:20:00,75.5,75.57,75.45,75.47,23758.0,63.1442,63.2027,63.1024,63.1191,23758.0
2021-07-29 14:30:00,75.47,75.58,75.45,75.52,24982.0,63.1191,63.2111,63.1024,63.1609,24982.0
2021-07-29 14:40:00,75.53,75.61,75.51,75.61,19480.0,63.1693,63.2362,63.1526,63.2362,19480.0
2021-07-29 14:50:00,75.59,75.68,75.58,75.64,29335.0,63.2195,63.2947,63.2111,63.2613,29335.0
2021-07-29 15:00:00,75.65,75.74,75.63,75.67,28015.0,63.2696,63.3449,63.2529,63.2864,28015.0
2021-07-29 15:10:00,75.66,75.67,75.58,75.62,26975.0,63.278,63.2864,63.2111,63.2446,26975.0
2021-07-29 15:20:00,75.62,75.65,75.52,75.64,27300.0,63.2446,63.2696,63.1609,63.2613,27300.0
2021-07-29 15:30:00,75.63,75.63,75.55,75.56,33208.0,63.2529,63.2529,63.186,63.1944,33208.0
2021-07-29 15:40:00,75.56,75.6,75.44,75.52,42876.0,63.1944,63.2278,63.094,63.1609,42876.0
2021-07-29 15:50:00,75.52,75.52,75.39,75.51,143495.0,63.1609,63.1609,63.0522,63.1526,143495.0
2021-07-30 09:30:00,75.5,76.16,75.16,76.09,69089.0,63.1442,63.6962,62.8598,63.6376,69089.0
2021-07-30 09:40:00,76.11,76.19,75.71,75.73,43186.0,63.6544,63.7213,63.3198,63.3366,43186.0
2021-07-30 09:50:00,75.74,75.87,75.68,75.82,29764.0,63.3449,63.4536,63.2947,63.4118,29764.0
2021-07-30 10:00:00,75.78,75.78,75.41,75.42,37221.0,63.3784,63.3784,63.0689,63.0773,37221.0
2021-07-30 10:10:00,75.39,75.41,75.2,75.3,40558.0,63.0522,63.0689,62.8933,62.9769,40558.0
2021-07-30 10:20:00,75.28,75.45,75.25,75.34,25036.0,62.9602,63.1024,62.9351,63.0104,25036.0
2021-07-30 10:30:00,75.34,75.56,75.31,75.5,34986.0,63.0104,63.1944,62.9853,63.1442,34986.0
2021-07-30 10:40:00,75.5,75.65,75.47,75.57,27603.0,63.1442,63.2696,63.1191,63.2027,27603.0
2021-07-30 10:50:00,75.57,75.65,75.53,75.64,110268.0,63.2027,63.2696,63.1693,63.2613,110268.0
2021-07-30 11:00:00,75.66,75.7,75.56,75.63,32978.0,63.278,63.3115,63.1944,63.2529,32978.0
2021-07-30 11:10:00,75.63,75.7,75.54,75.7,41836.0,63.2529,63.3115,63.1777,63.3115,41836.0
2021-07-30 11:20:00,75.7,75.72,75.58,75.69,22523.0,63.3115,63.3282,63.2111,63.3031,22523.0
2021-07-30 11:30:00,75.68,75.7,75.57,75.57,32259.0,63.2947,63.3115,63.2027,63.2027,32259.0
2021-07-30 11:40:00,75.58,75.64,75.53,75.53,14564.0,63.2111,63.2613,63.1693,63.1693,14564.0
2021-07-30 11:50:00,75.53,75.55,75.39,75.42,27682.0,63.1693,63.186,63.0522,63.0773,27682.0
2021-07-30 12:00:00,75.42,75.45,75.35,75.42,18712.0,63.0773,63.1024,63.0187,63.0773,18712.0
2021-07-30 12:10:00,75.43,75.43,75.31,75.32,17128.0,63.0857,63.0857,62.9853,62.9937,17128.0
2021-07-30 12:20:00,75.31,75.42,75.3,75.42,29701.0,62.9853,63.0773,62.9769,63.0773,29701.0
2021-07-30 12:30:00,75.42,75.47,75.39,75.41,10604.0,63.0773,63.1191,63.0522,63.0689,10604.0
2021-07-30 12:40:00,75.42,75.48,75.41,75.44,15523.0,63.0773,63.1275,63.0689,63.094,15523.0
2021-07-30 12:50:00,75.44,75.45,75.36,75.42,21440.0,63.094,63.1024,63.0271,63.0773,21440.0
2021-07-30 13:00:00,75.42,75.45,75.33,75.34,12090.0,63.0773,63.1024,63.002,63.0104,12090.0
2021-07-30 13:10:00,75.33,75.35,75.2,75.28,21360.0,63.002,63.0187,62.8933,62.9602,21360.0
2021-07-30 13:20:00,75.29,75.31,75.23,75.23,18544.0,62.9686,62.9853,62.9184,62.9184,18544.0
2021-07-30 13:30:00,75.24,75.29,75.21,75.27,15155.0,62.9267,62.9686,62.9017,62.9518,15155.0
2021-07-30 13:40:00,75.27,75.29,75.21,75.26,22113.0,62.9518,62.9686,62.9017,62.9435,22113.0
2021-07-30 13:50:00,75.27,75.3,75.16,75.17,17961.0,62.9518,62.9769,62.8598,62.8682,17961.0
2021-07-30 14:00:00,75.16,75.18,75.02,75.04,21455.0,62.8598,62.8766,62.7427,62.7595,21455.0
2021-07-30 14:10:00,75.03,75.04,74.88,74.9,30495.0,62.7511,62.7595,62.6257,62.6424,30495.0
2021-07-30 14:20:00,74.91,74.95,74.88,74.91,19969.0,62.6508,62.6842,62.6257,62.6508,19969.0
2021-07-30 14:30:00,74.91,75.02,74.88,74.94,28492.0,62.6508,62.7427,62.6257,62.6758,28492.0
2021-07-30 14:40:00,74.95,74.98,74.78,74.81,46112.0,62.6842,62.7093,62.542,62.5671,46112.0
2021-07-30 14:50:00,74.81,74.89,74.74,74.83,36862.0,62.5671,62.634,62.5086,62.5838,36862.0
2021-07-30 15:00:00,74.83,74.89,74.81,74.86,20285.0,62.5838,62.634,62.5671,62.6089,20285.0
2021-07-30 15:10:00,74.88,75.1,74.87,75.09,63654.0,62.6257,62.8097,62.6173,62.8013,63654.0
2021-07-30 15:20:00,75.09,75.12,74.97,74.98,38750.0,62.8013,62.8264,62.7009,62.7093,38750.0
2021-07-30 15:30:00,74.99,75.02,74.76,74.77,52327.0,62.7177,62.7427,62.5253,62.5337,52327.0
2021-07-30 15:40:00,74.77,74.86,74.72,74.8,85783.0,62.5337,62.6089,62.4918,62.5588,85783.0
2021-07-30 15:50:00,74.79,74.91,74.68,74.87,331750.0,62.5504,62.6508,62.4584,62.6173,331750.0
2021-08-02 09:30:00,75.0,75.11,74.83,75.09,101871.0,62.726,62.818,62.5838,62.8013,101871.0
2021-08-02 09:40:00,75.08,75.31,75.08,75.11,49980.0,62.7929,62.9853,62.7929,62.818,49980.0
2021-08-02 09:50:00,75.13,75.29,74.92,74.95,52623.0,62.8347,62.9686,62.6591,62.6842,52623.0
2021-08-02 10:00:00,74.93,75.13,74.85,75.12,68837.0,62.6675,62.8347,62.6006,62.8264,68837.0
2021-08-02 10:10:00,75.13,75.21,75.0,75.19,32216.0,62.8347,62.9017,62.726,62.8849,32216.0
2021-08-02 10:20:00,75.18,75.5,75.18,75.49,45740.0,62.8766,63.1442,62.8766,63.1358,45740.0
2021-08-02 10:30:00,75.5,75.51,75.31,75.36,36750.0,63.1442,63.1526,62.9853,63.0271,36750.0
2021-08-02 10:40:00,75.36,75.45,75.28,75.33,29824.0,63.0271,63.1024,62.9602,63.002,29824.0
2021-08-02 10:50:00,75.32,75.34,75.17,75.28,27899.0,62.9937,63.0104,62.8682,62.9602,27899.0
2021-08-02 11:00:00,75.28,75.53,75.27,75.53,62589.0,62.9602,63.1693,62.9518,63.1693,62589.0
2021-08-02 11:10:00,75.55,75.59,75.42,75.46,25527.0,63.186,63.2195,63.0773,63.1107,25527.0
2021-08-02 11:20:00,75.46,75.57,75.38,75.55,68321.0,63.1107,63.2027,63.0438,63.186,68321.0
2021-08-02 11:30:00,75.55,75.6,75.49,75.56,76201.0,63.186,63.2278,63.1358,63.1944,76201.0
2021-08-02 11:40:00,75.56,75.66,75.5,75.55,38779.0,63.1944,63.278,63.1442,63.186,38779.0
2021-08-02 11:50:00,75.55,75.65,75.53,75.64,54442.0,63.186,63.2696,63.1693,63.2613,54442.0
2021-08-02 12:00:00,75.64,75.73,75.57,75.64,36215.0,63.2613,63.3366,63.2027,63.2613,36215.0
2021-08-02 12:10:00,75.63,75.7,75.44,75.46,33383.0,63.2529,63.3115,63.094,63.1107,33383.0
2021-08-02 12:20:00,75.44,75.44,75.33,75.36,22187.0,63.094,63.094,63.002,63.0271,22187.0
2021-08-02 12:30:00,75.32,75.44,75.29,75.38,22856.0,62.9937,63.094,62.9686,63.0438,22856.0
2021-08-02 12:40:00,75.38,75.39,75.26,75.31,20002.0,63.0438,63.0522,62.9435,62.9853,20002.0
2021-08-02 12:50:00,75.31,75.34,75.25,75.27,16691.0,62.9853,63.0104,62.9351,62.9518,16691.0
2021-08-02 13:00:00,75.26,75.31,75.19,75.26,19617.0,62.9435,62.9853,62.8849,62.9435,19617.0
2021-08-02 13:10:00,75.26,75.27,75.19,75.25,18192.0,62.9435,62.9518,62.8849,62.9351,18192.0
2021-08-02 13:20:00,75.22,75.23,75.14,75.2,18098.0,62.91,62.9184,62.8431,62.8933,18098.0
2021-08-02 13:30:00,75.18,75.19,75.03,75.03,17754.0,62.8766,62.8849,62.7511,62.7511,17754.0
2021-08-02 13:40:00,75.03,75.1,75.01,75.03,62636.0,62.7511,62.8097,62.7344,62.7511,62636.0
2021-08-02 13:50:00,75.04,75.1,75.02,75.04,21054.0,62.7595,62.8097,62.7427,62.7595,21054.0
2021-08-02 14:00:00,75.05,75.06,74.97,75.01,19682.0,62.7678,62.7762,62.7009,62.7344,19682.0
2021-08-02 14:10:00,75.01,75.11,75.0,75.09,19929.0,62.7344,62.818,62.726,62.8013,19929.0
2021-08-02 14:20:00,75.11,75.14,75.05,75.07,29107.0,62.818,62.8431,62.7678,62.7846,29107.0
2021-08-02 14:30:00,75.06,75.14,75.05,75.11,21614.0,62.7762,62.8431,62.7678,62.818,21614.0
2021-08-02 14:40:00,75.11,75.14,75.06,75.09,35891.0,62.818,62.8431,62.7762,62.8013,35891.0
2021-08-02 14:50:00,75.08,75.14,75.01,75.12,30550.0,62.7929,62.8431,62.7344,62.8264,30550.0
2021-08-02 15:00:00,75.11,75.12,75.03,75.06,33040.0,62.818,62.8264,62.7511,62.7762,33040.0
2021-08-02 15:10:00,75.06,75.07,75.01,75.04,30013.0,62.7762,62.7846,62.7344,62.7595,30013.0
2021-08-02 15:20:00,75.05,75.23,75.04,75.22,38990.0,62.7678,62.9184,62.7595,62.91,38990.0
2021-08-02 15:30:00,75.21,75.24,75.11,75.23,54415.0,62.9017,62.9267,62.818,62.9184,54415.0
2021-08-02 15:40:00,75.24,75.29,75.2,75.21,62944.0,62.9267,62.9686,62.8933,62.9017,62944.0
2021-08-02 15:50:00,75.23,75.41,75.22,75.35,245509.0,62.9184,63.0689,62.91,63.0187,245509.0
2021-08-03 09:30:00,75.53,75.64,75.13,75.61,72695.0,63.1693,63.2613,62.8347,63.2362,72695.0
2021-08-03 09:40:00,75.6,75.84,75.54,75.79,92108.0,63.2278,63.4286,63.1777,63.3867,92108.0
2021-08-03 09:50:00,75.79,76.2,75.76,76.15,85763.0,63.3867,63.7296,63.3616,63.6878,85763.0
2021-08-03 10:00:00,76.17,76.34,76.1,76.33,113146.0,63.7045,63.8467,63.646,63.8384,113146.0
2021-08-03 10:10:00,76.32,76.37,76.13,76.2,46275.0,63.83,63.8718,63.6711,63.7296,46275.0
2021-08-03 10:20:00,76.18,76.23,76.04,76.05,122288.0,63.7129,63.7547,63.5958,63.6042,122288.0
2021-08-03 10:30:00,76.06,76.25,76.01,76.11,52469.0,63.6126,63.7715,63.5707,63.6544,52469.0
2021-08-03 10:40:00,76.11,76.12,75.93,75.98,35935.0,63.6544,63.6627,63.5038,63.5456,35935.0
2021-08-03 10:50:00,75.99,76.2,75.99,76.08,28237.0,63.554,63.7296,63.554,63.6293,28237.0
2021-08-03 11:00:00,76.06,76.1,75.87,75.88,42484.0,63.6126,63.646,63.4536,63.462,42484.0
2021-08-03 11:10:00,75.89,76.01,75.88,75.95,24579.0,63.4704,63.5707,63.462,63.5206,24579.0
2021-08-03 11:20:00,75.95,75.99,75.87,75.98,29869.0,63.5206,63.554,63.4536,63.5456,29869.0
2021-08-03 11:30:00,75.96,75.98,75.87,75.88,16872.0,63.5289,63.5456,63.4536,63.462,16872.0
2021-08-03 11:40:00,75.89,76.1,75.89,75.91,43693.0,63.4704,63.646,63.4704,63.4871,43693.0
2021-08-03 11:50:00,75.91,75.91,75.72,75.78,22040.0,63.4871,63.4871,63.3282,63.3784,22040.0
2021-08-03 12:00:00,75.76,75.78,75.57,75.58,17081.0,63.3616,63.3784,63.2027,63.2111,17081.0
2021-08-03 12:10:00,75.57,75.64,75.42,75.43,15358.0,63.2027,63.2613,63.0773,63.0857,15358.0
2021-08-03 12:20:00,75.43,75.51,75.43,75.44,20345.0,63.0857,63.1526,63.0857,63.094,20345.0
2021-08-03 12:30:00,75.45,75.48,75.37,75.42,31359.0,63.1024,63.1275,63.0355,63.0773,31359.0
2021-08-03 12:40:00,75.45,75.55,75.32,75.32,29756.0,63.1024,63.186,62.9937,62.9937,29756.0
2021-08-03 12:50:00,75.34,75.36,75.27,75.28,12747.0,63.0104,63.0271,62.9518,62.9602,12747.0
2021-08-03 13:00:00,75.28,75.45,75.23,75.45,17292.0,62.9602,63.1024,62.9184,63.1024,17292.0
2021-08-03 13:10:00,75.45,75.51,75.43,75.46,14157.0,63.1024,63.1526,63.0857,63.1107,14157.0
2021-08-03 13:20:00,75.46,75.56,75.41,75.41,23873.0,63.1107,63.1944,63.0689,63.0689,23873.0
2021-08-03 13:30:00,75.41,75.43,75.27,75.31,26724.0,63.0689,63.0857,62.9518,62.9853,26724.0
2021-08-03 13:40:00,75.31,75.33,75.22,75.29,27915.0,62.9853,63.002,62.91,62.9686,27915.0
2021-08-03 13:50:00,75.31,75.34,75.25,75.28,18225.0,62.9853,63.0104,62.9351,62.9602,18225.0
2021-08-03 14:00:00,75.28,75.43,75.27,75.34,22322.0,62.9602,63.0857,62.9518,63.0104,22322.0
2021-08-03 14:10:00,75.33,75.4,75.3,75.31,24571.0,63.002,63.0606,62.9769,62.9853,24571.0
2021-08-03 14:20:00,75.31,75.38,75.25,75.28,24096.0,62.9853,63.0438,62.9351,62.9602,24096.0
2021-08-03 14:30:00,75.28,75.35,75.28,75.34,18505.0,62.9602,63.0187,62.9602,63.0104,18505.0
2021-08-03 14:40:00,75.34,75.36,75.27,75.36,21611.0,63.0104,63.0271,62.9518,63.0271,21611.0
2021-08-03 14:50:00,75.36,75.39,75.32,75.35,22301.0,63.0271,63.0522,62.9937,63.0187,22301.0
2021-08-03 15:00:00,75.36,75.45,75.36,75.44,31401.0,63.0271,63.1024,63.0271,63.094,31401.0
2021-08-03 15:10:00,75.44,75.52,75.41,75.49,37622.0,63.094,63.1609,63.0689,63.1358,37622.0
2021-08-03 15:20:00,75.49,75.53,75.25,75.26,32370.0,63.1358,63.1693,62.9351,62.9435,32370.0
2021-08-03 15:30:00,75.28,75.51,75.24,75.45,45417.0,62.9602,63.1526,62.9267,63.1024,45417.0
2021-08-03 15:40:00,75.47,75.52,75.38,75.39,35739.0,63.1191,63.1609,63.0438,63.0522,35739.0
2021-08-03 15:50:00,75.39,75.53,75.35,75.52,209883.0,63.0522,63.1693,63.0187,63.1609,209883.0
2021-08-04 09:30:00,75.0,75.14,74.77,75.0,103997.0,62.726,62.8431,62.5337,62.726,103997.0
2021-08-04 09:40:00,74.96,75.15,74.81,75.14,111617.0,62.6926,62.8515,62.5671,62.8431,111617.0
2021-08-04 09:50:00,75.13,75.2,74.87,74.89,48952.0,62.8347,62.8933,62.6173,62.634,48952.0
2021-08-04 10:00:00,74.91,75.15,74.88,74.99,33130.0,62.6508,62.8515,62.6257,62.7177,33130.0
2021-08-04 10:10:00,74.98,75.2,74.83,74.86,38758.0,62.7093,62.8933,62.5838,62.6089,38758.0
2021-08-04 10:20:00,74.85,74.95,74.77,74.83,29193.0,62.6006,62.6842,62.5337,62.5838,29193.0
2021-08-04 10:30:00,74.82,74.94,74.77,74.94,60885.0,62.5755,62.6758,62.5337,62.6758,60885.0
2021-08-04 10:40:00,74.93,75.08,74.77,74.81,100044.0,62.6675,62.7929,62.5337,62.5671,100044.0
2021-08-04 10:50:00,74.8,74.85,74.67,74.69,40964.0,62.5588,62.6006,62.45,62.4668,40964.0
2021-08-04 11:00:00,74.7,74.7,74.44,74.57,42128.0,62.4751,62.4751,62.2577,62.3664,42128.0
2021-08-04 11:10:00,74.57,74.74,74.53,74.71,41096.0,62.3664,62.5086,62.3329,62.4835,41096.0
2021-08-04 11:20:00,74.72,74.73,74.57,74.57,25961.0,62.4918,62.5002,62.3664,62.3664,25961.0
2021-08-04 11:30:00,74.56,74.6,74.5,74.57,39493.0,62.358,62.3915,62.3078,62.3664,39493.0
2021-08-04 11:40:00,74.57,74.69,74.51,74.67,24593.0,62.3664,62.4668,62.3162,62.45,24593.0
2021-08-04 11:50:00,74.69,74.73,74.63,74.67,31131.0,62.4668,62.5002,62.4166,62.45,31131.0
2021-08-04 12:00:00,74.68,74.71,74.61,74.61,32307.0,62.4584,62.4835,62.3998,62.3998,32307.0
2021-08-04 12:10:00,74.62,74.69,74.61,74.66,15860.0,62.4082,62.4668,62.3998,62.4417,15860.0
2021-08-04 12:20:00,74.64,74.64,74.44,74.47,21776.0,62.4249,62.4249,62.2577,62.2828,21776.0
2021-08-04 12:30:00,74.46,74.51,74.44,74.47,24635.0,62.2744,62.3162,62.2577,62.2828,24635.0
2021-08-04 12:40:00,74.48,74.58,74.47,74.56,24058.0,62.2911,62.3748,62.2828,62.358,24058.0
2021-08-04 12:50:00,74.59,74.64,74.55,74.58,22779.0,62.3831,62.4249,62.3497,62.3748,22779.0
2021-08-04 13:00:00,74.58,74.63,74.52,74.57,50355.0,62.3748,62.4166,62.3246,62.3664,50355.0
2021-08-04 13:10:00,74.56,74.68,74.53,74.67,24277.0,62.358,62.4584,62.3329,62.45,24277.0
2021-08-04 13:20:00,74.68,74.68,74.61,74.66,16238.0,62.4584,62.4584,62.3998,62.4417,16238.0
2021-08-04 13:30:00,74.67,74.82,74.64,74.82,21269.0,62.45,62.5755,62.4249,62.5755,21269.0
2021-08-04 13:40:00,74.81,74.84,74.77,74.83,14846.0,62.5671,62.5922,62.5337,62.5838,14846.0
2021-08-04 13:50:00,74.83,74.86,74.71,74.77,20098.0,62.5838,62.6089,62.4835,62.5337,20098.0
2021-08-04 14:00:00,74.77,74.87,74.74,74.85,16136.0,62.5337,62.6173,62.5086,62.6006,16136.0
2021-08-04 14:10:00,74.85,74.89,74.81,74.87,20157.0,62.6006,62.634,62.5671,62.6173,20157.0
2021-08-04 14:20:00,74.86,75.06,74.83,75.05,34767.0,62.6089,62.7762,62.5838,62.7678,34767.0
2021-08-04 14:30:00,75.04,75.16,75.02,75.13,37414.0,62.7595,62.8598,62.7427,62.8347,37414.0
2021-08-04 14:40:00,75.13,75.3,75.13,75.29,34282.0,62.8347,62.9769,62.8347,62.9686,34282.0
2021-08-04 14:50:00,75.28,75.34,75.22,75.33,37842.0,62.9602,63.0104,62.91,63.002,37842.0
2021-08-04 15:00:00,75.34,75.43,75.34,75.35,61779.0,63.0104,63.0857,63.0104,63.0187,61779.0
2021-08-04 15:10:00,75.35,75.42,75.27,75.42,46402.0,63.0187,63.0773,62.9518,63.0773,46402.0
2021-08-04 15:20:00,75.42,75.45,75.32,75.39,41620.0,63.0773,63.1024,62.9937,63.0522,41620.0
2021-08-04 15:30:00,75.39,75.45,75.37,75.45,62810.0,63.0522,63.1024,63.0355,63.1024,62810.0
2021-08-04 15:40:00,75.46,75.5,75.34,75.48,69448.0,63.1107,63.1442,63.0104,63.1275,69448.0
2021-08-04 15:50:00,75.5,75.52,75.3,75.47,240010.0,63.1442,63.1609,62.9769,63.1191,240010.0
2021-08-05 09:30:00,75.65,75.67,75.38,75.56,62898.0,63.2696,63.2864,63.0438,63.1944,62898.0
2021-08-05 09:40:00,75.54,75.64,75.29,75.36,60248.0,63.1777,63.2613,62.9686,63.0271,60248.0
2021-08-05 09:50:00,75.39,75.49,75.2,75.3,49615.0,63.0522,63.1358,62.8933,62.9769,49615.0
2021-08-05 10:00:00,75.28,75.51,75.22,75.48,40010.0,62.9602,63.1526,62.91,63.1275,40010.0
2021-08-05 10:10:00,75.5,75.71,75.5,75.68,52273.0,63.1442,63.3198,63.1442,63.2947,52273.0
2021-08-05 10:20:00,75.7,75.82,75.48,75.51,30839.0,63.3115,63.4118,63.1275,63.1526,30839.0
2021-08-05 10:30:00,75.52,75.59,75.41,75.44,31634.0,63.1609,63.2195,63.0689,63.094,31634.0
2021-08-05 10:40:00,75.47,75.65,75.44,75.59,32094.0,63.1191,63.2696,63.094,63.2195,32094.0
2021-08-05 10:50:00,75.58,75.58,75.36,75.39,25701.0,63.2111,63.2111,63.0271,63.0522,25701.0
2021-08-05 11:00:00,75.4,75.41,75.23,75.33,35824.0,63.0606,63.0689,62.9184,63.002,35824.0
2021-08-05 11:10:00,75.32,75.35,75.23,75.28,21779.0,62.9937,63.0187,62.9184,62.9602,21779.0
2021-08-05 11:20:00,75.29,75.34,75.19,75.26,33743.0,62.9686,63.0104,62.8849,62.9435,33743.0
2021-08-05 11:30:00,75.25,75.25,75.13,75.21,24435.0,62.9351,62.9351,62.8347,62.9017,24435.0
2021-08-05 11:40:00,75.21,75.41,75.21,75.41,25906.0,62.9017,63.0689,62.9017,63.0689,25906.0
2021-08-05 11:50:00,75.41,75.52,75.39,75.5,17423.0,63.0689,63.1609,63.0522,63.1442,17423.0
2021-08-05 12:00:00,75.5,75.56,75.44,75.46,21501.0,63.1442,63.1944,63.094,63.1107,21501.0
2021-08-05 12:10:00,75.48,75.5,75.25,75.27,13544.0,63.1275,63.1442,62.9351,62.9518,13544.0
2021-08-05 12:20:00,75.28,75.45,75.28,75.42,36326.0,62.9602,63.1024,62.9602,63.0773,36326.0
2021-08-05 12:30:00,75.43,75.45,75.4,75.44,16824.0,63.0857,63.1024,63.0606,63.094,16824.0
2021-08-05 12:40:00,75.44,75.47,75.4,75.41,21161.0,63.094,63.1191,63.0606,63.0689,21161.0
2021-08-05 12:50:00,75.4,75.53,75.4,75.5,16978.0,63.0606,63.1693,63.0606,63.1442,16978.0
2021-08-05 13:00:00,75.48,75.5,75.36,75.36,37875.0,63.1275,63.1442,63.0271,63.0271,37875.0
2021-08-05 13:10:00,75.37,75.48,75.37,75.46,14297.0,63.0355,63.1275,63.0355,63.1107,14297.0
2021-08-05 13:20:00,75.48,75.57,75.45,75.56,16533.0,63.1275,63.2027,63.1024,63.1944,16533.0
2021-08-05 13:30:00,75.55,75.59,75.51,75.52,23676.0,63.186,63.2195,63.1526,63.1609,23676.0
2021-08-05 13:40:00,75.52,75.53,75.45,75.51,20579.0,63.1609,63.1693,63.1024,63.1526,20579.0
2021-08-05 13:50:00,75.52,75.63,75.52,75.61,33738.0,63.1609,63.2529,63.1609,63.2362,33738.0
2021-08-05 14:00:00,75.61,75.68,75.57,75.67,27850.0,63.2362,63.2947,63.2027,63.2864,27850.0
2021-08-05 14:10:00,75.67,75.68,75.63,75.65,39963.0,63.2864,63.2947,63.2529,63.2696,39963.0
2021-08-05 14:20:00,75.65,75.7,75.62,75.66,38287.0,63.2696,63.3115,63.2446,63.278,38287.0
2021-08-05 14:30:00,75.66,75.69,75.6,75.65,26138.0,63.278,63.3031,63.2278,63.2696,26138.0
2021-08-05 14:40:00,75.67,75.69,75.54,75.54,37746.0,63.2864,63.3031,63.1777,63.1777,37746.0
2021-08-05 14:50:00,75.53,75.55,75.46,75.53,20913.0,63.1693,63.186,63.1107,63.1693,20913.0
2021-08-05 15:00:00,75.52,75.65,75.52,75.59,31802.0,63.1609,63.2696,63.1609,63.2195,31802.0
2021-08-05 15:10:00,75.59,75.72,75.59,75.7,37444.0,63.2195,63.3282,63.2195,63.3115,37444.0
2021-08-05 15:20:00,75.69,75.82,75.68,75.82,36952.0,63.3031,63.4118,63.2947,63.4118,36952.0
2021-08-05 15:30:00,75.82,76.04,75.8,75.95,98462.0,63.4118,63.5958,63.3951,63.5206,98462.0
2021-08-05 15:40:00,75.96,76.03,75.9,76.01,82276.0,63.5289,63.5875,63.4787,63.5707,82276.0
2021-08-05 15:50:00,76.02,76.14,75.99,76.07,268704.0,63.5791,63.6795,63.554,63.6209,268704.0
2021-08-06 09:30:00,76.0,76.19,75.61,75.76,133599.0,63.5624,63.7213,63.2362,63.3616,133599.0
2021-08-06 09:40:00,75.76,75.84,75.73,75.81,73879.0,63.3616,63.4286,63.3366,63.4035,73879.0
2021-08-06 09:50:00,75.83,76.08,75.79,75.9,76415.0,63.4202,63.6293,63.3867,63.4787,76415.0
2021-08-06 10:00:00,75.9,76.07,75.89,75.96,44441.0,63.4787,63.6209,63.4704,63.5289,44441.0
2021-08-06 10:10:00,75.98,76.17,75.91,76.16,47252.0,63.5456,63.7045,63.4871,63.6962,47252.0
2021-08-06 10:20:00,76.16,76.3,76.06,76.06,22595.0,63.6962,63.8133,63.6126,63.6126,22595.0
2021-08-06 10:30:00,76.08,76.16,76.03,76.12,34345.0,63.6293,63.6962,63.5875,63.6627,34345.0
2021-08-06 10:40:00,76.12,76.14,75.98,76.11,30132.0,63.6627,63.6795,63.5456,63.6544,30132.0
2021-08-06 10:50:00,76.11,76.17,76.04,76.07,26448.0,63.6544,63.7045,63.5958,63.6209,26448.0
2021-08-06 11:00:00,76.08,76.27,76.01,76.26,30306.0,63.6293,63.7882,63.5707,63.7798,30306.0
2021-08-06 11:10:00,76.24,76.27,76.05,76.12,27167.0,63.7631,63.7882,63.6042,63.6627,27167.0
2021-08-06 11:20:00,76.12,76.13,75.99,76.07,30468.0,63.6627,63.6711,63.554,63.6209,30468.0
2021-08-06 11:30:00,76.09,76.15,76.06,76.08,22221.0,63.6376,63.6878,63.6126,63.6293,22221.0
2021-08-06 11:40:00,76.07,76.19,76.05,76.13,38577.0,63.6209,63.7213,63.6042,63.6711,38577.0
2021-08-06 11:50:00,76.12,76.16,76.08,76.09,18625.0,63.6627,63.6962,63.6293,63.6376,18625.0
2021-08-06 12:00:00,76.09,76.19,76.05,76.19,21636.0,63.6376,63.7213,63.6042,63.7213,21636.0
2021-08-06 12:10:00,76.18,76.2,76.12,76.16,20824.0,63.7129,63.7296,63.6627,63.6962,20824.0
2021-08-06 12:20:00,76.15,76.21,76.11,76.18,11619.0,63.6878,63.738,63.6544,63.7129,11619.0
2021-08-06 12:30:00,76.17,76.22,76.17,76.19,11082.0,63.7045,63.7464,63.7045,63.7213,11082.0
2021-08-06 12:40:00,76.19,76.21,76.09,76.18,32380.0,63.7213,63.738,63.6376,63.7129,32380.0
2021-08-06 12:50:00,76.18,76.21,76.12,76.18,18145.0,63.7129,63.738,63.6627,63.7129,18145.0
2021-08-06 13:00:00,76.17,76.18,76.05,76.11,19660.0,63.7045,63.7129,63.6042,63.6544,19660.0
2021-08-06 13:10:00,76.11,76.18,76.07,76.18,26859.0,63.6544,63.7129,63.6209,63.7129,26859.0
2021-08-06 13:20:00,76.19,76.25,76.15,76.24,29575.0,63.7213,63.7715,63.6878,63.7631,29575.0
2021-08-06 13:30:00,76.24,76.3,76.23,76.23,14532.0,63.7631,63.8133,63.7547,63.7547,14532.0
2021-08-06 13:40:00,76.22,76.25,76.15,76.17,19320.0,63.7464,63.7715,63.6878,63.7045,19320.0
2021-08-06 13:50:00,76.2,76.24,76.17,76.17,15945.0,63.7296,63.7631,63.7045,63.7045,15945.0
2021-08-06 14:00:00,76.18,76.22,76.17,76.18,16890.0,63.7129,63.7464,63.7045,63.7129,16890.0
2021-08-06 14:10:00,76.18,76.21,76.17,76.19,36201.0,63.7129,63.738,63.7045,63.7213,36201.0
2021-08-06 14:20:00,76.19,76.3,76.17,76.3,35862.0,63.7213,63.8133,63.7045,63.8133,35862.0
2021-08-06 14:30:00,76.29,76.32,76.2,76.26,24106.0,63.8049,63.83,63.7296,63.7798,24106.0
2021-08-06 14:40:00,76.26,76.32,76.23,76.23,36660.0,63.7798,63.83,63.7547,63.7547,36660.0
2021-08-06 14:50:00,76.24,76.38,76.24,76.34,41581.0,63.7631,63.8802,63.7631,63.8467,41581.0
2021-08-06 15:00:00,76.33,76.34,76.25,76.27,46929.0,63.8384,63.8467,63.7715,63.7882,46929.0
2021-08-06 15:10:00,76.27,76.28,76.17,76.2,38151.0,63.7882,63.7965,63.7045,63.7296,38151.0
2021-08-06 15:20:00,76.19,76.23,76.14,76.2,38390.0,63.7213,63.7547,63.6795,63.7296,38390.0
2021-08-06 15:30:00,76.2,76.24,76.09,76.17,103308.0,63.7296,63.7631,63.6376,63.7045,103308.0
2021-08-06 15:40:00,76.17,76.18,76.0,76.12,91045.0,63.7045,63.7129,63.5624,63.6627,91045.0
2021-08-06 15:50:00,76.11,76.16,76.0,76.01,241142.0,63.6544,63.6962,63.5624,63.5707,241142.0
2021-08-09 09:30:00,75.99,76.2,75.95,76.08,67139.0,63.554,63.7296,63.5206,63.6293,67139.0
2021-08-09 09:40:00,76.08,76.14,75.9,76.04,59462.0,63.6293,63.6795,63.4787,63.5958,59462.0
2021-08-09 09:50:00,76.02,76.06,75.75,75.76,30512.0,63.5791,63.6126,63.3533,63.3616,30512.0
2021-08-09 10:00:00,75.77,75.77,75.6,75.67,35634.0,63.37,63.37,63.2278,63.2864,35634.0
2021-08-09 10:10:00,75.67,75.83,75.65,75.8,18536.0,63.2864,63.4202,63.2696,63.3951,18536.0
2021-08-09 10:20:00,75.82,75.82,75.7,75.74,23454.0,63.4118,63.4118,63.3115,63.3449,23454.0
2021-08-09 10:30:00,75.72,75.75,75.58,75.7,32315.0,63.3282,63.3533,63.2111,63.3115,32315.0
2021-08-09 10:40:00,75.72,75.77,75.55,75.59,109973.0,63.3282,63.37,63.186,63.2195,109973.0
2021-08-09 10:50:00,75.59,75.63,75.36,75.39,52158.0,63.2195,63.2529,63.0271,63.0522,52158.0
2021-08-09 11:00:00,75.39,75.55,75.37,75.53,71356.0,63.0522,63.186,63.0355,63.1693,71356.0
2021-08-09 11:10:00,75.54,75.54,75.43,75.53,24739.0,63.1777,63.1777,63.0857,63.1693,24739.0
2021-08-09 11:20:00,75.54,75.56,75.4,75.42,21461.0,63.1777,63.1944,63.0606,63.0773,21461.0
2021-08-09 11:30:00,75.41,75.44,75.39,75.44,31346.0,63.0689,63.094,63.0522,63.094,31346.0
2021-08-09 11:40:00,75.44,75.53,75.4,75.46,69802.0,63.094,63.1693,63.0606,63.1107,69802.0
2021-08-09 11:50:00,75.45,75.51,75.41,75.42,17479.0,63.1024,63.1526,63.0689,63.0773,17479.0
2021-08-09 12:00:00,75.41,75.49,75.33,75.47,46615.0,63.0689,63.1358,63.002,63.1191,46615.0
2021-08-09 12:10:00,75.48,75.53,75.4,75.43,30018.0,63.1275,63.1693,63.0606,63.0857,30018.0
2021-08-09 12:20:00,75.41,75.49,75.39,75.49,19042.0,63.0689,63.1358,63.0522,63.1358,19042.0
2021-08-09 12:30:00,75.49,75.57,75.46,75.49,20305.0,63.1358,63.2027,63.1107,63.1358,20305.0
2021-08-09 12:40:00,75.5,75.54,75.49,75.53,13669.0,63.1442,63.1777,63.1358,63.1693,13669.0
2021-08-09 12:50:00,75.53,75.59,75.47,75.59,18827.0,63.1693,63.2195,63.1191,63.2195,18827.0
2021-08-09 13:00:00,75.59,75.72,75.59,75.72,19848.0,63.2195,63.3282,63.2195,63.3282,19848.0
2021-08-09 13:10:00,75.71,75.79,75.69,75.76,22562.0,63.3198,63.3867,63.3031,63.3616,22562.0
2021-08-09 13:20:00,75.77,75.82,75.76,75.8,19337.0,63.37,63.4118,63.3616,63.3951,19337.0
2021-08-09 13:30:00,75.81,75.88,75.77,75.84,31581.0,63.4035,63.462,63.37,63.4286,31581.0
2021-08-09 13:40:00,75.84,75.85,75.69,75.76,45745.0,63.4286,63.4369,63.3031,63.3616,45745.0
2021-08-09 13:50:00,75.77,75.87,75.76,75.86,21388.0,63.37,63.4536,63.3616,63.4453,21388.0
2021-08-09 14:00:00,75.86,75.89,75.77,75.78,66560.0,63.4453,63.4704,63.37,63.3784,66560.0
2021-08-09 14:10:00,75.78,75.92,75.78,75.89,22172.0,63.3784,63.4955,63.3784,63.4704,22172.0
2021-08-09 14:20:00,75.89,75.95,75.88,75.91,32690.0,63.4704,63.5206,63.462,63.4871,32690.0
2021-08-09 14:30:00,75.91,75.91,75.79,75.81,23549.0,63.4871,63.4871,63.3867,63.4035,23549.0
2021-08-09 14:40:00,75.81,75.83,75.77,75.78,24781.0,63.4035,63.4202,63.37,63.3784,24781.0
2021-08-09 14:50:00,75.78,75.79,75.63,75.63,28443.0,63.3784,63.3867,63.2529,63.2529,28443.0
2021-08-09 15:00:00,75.64,75.66,75.59,75.66,49018.0,63.2613,63.278,63.2195,63.278,49018.0
2021-08-09 15:10:00,75.66,75.66,75.59,75.61,26353.0,63.278,63.278,63.2195,63.2362,26353.0
2021-08-09 15:20:00,75.61,75.72,75.59,75.71,43012.0,63.2362,63.3282,63.2195,63.3198,43012.0
2021-08-09 15:30:00,75.7,76.01,75.69,76.01,52433.0,63.3115,63.5707,63.3031,63.5707,52433.0
2021-08-09 15:40:00,76.0,76.0,75.81,75.84,81825.0,63.5624,63.5624,63.4035,63.4286,81825.0
2021-08-09 15:50:00,75.84,76.06,75.8,76.0,239253.0,63.4286,63.6126,63.3951,63.5624,239253.0
2021-08-10 09:30:00,76.05,76.2,75.75,76.01,68081.0,63.6042,63.7296,63.3533,63.5707,68081.0
2021-08-10 09:40:00,75.99,76.12,75.93,75.94,46039.0,63.554,63.6627,63.5038,63.5122,46039.0
2021-08-10 09:50:00,75.94,75.95,75.77,75.79,26631.0,63.5122,63.5206,63.37,63.3867,26631.0
2021-08-10 10:00:00,75.79,75.86,75.71,75.74,44809.0,63.3867,63.4453,63.3198,63.3449,44809.0
2021-08-10 10:10:00,75.74,75.87,75.72,75.83,39265.0,63.3449,63.4536,63.3282,63.4202,39265.0
2021-08-10 10:20:00,75.83,75.88,75.73,75.88,25217.0,63.4202,63.462,63.3366,63.462,25217.0
2021-08-10 10:30:00,75.87,76.15,75.86,76.0,32620.0,63.4536,63.6878,63.4453,63.5624,32620.0
2021-08-10 10:40:00,75.99,76.11,75.88,75.88,78666.0,63.554,63.6544,63.462,63.462,78666.0
2021-08-10 10:50:00,75.86,75.94,75.77,75.94,37285.0,63.4453,63.5122,63.37,63.5122,37285.0
2021-08-10 11:00:00,75.92,76.06,75.91,75.98,77916.0,63.4955,63.6126,63.4871,63.5456,77916.0
2021-08-10 11:10:00,75.97,76.11,75.97,76.11,83424.0,63.5373,63.6544,63.5373,63.6544,83424.0
2021-08-10 11:20:00,76.1,76.2,76.08,76.18,96355.0,63.646,63.7296,63.6293,63.7129,96355.0
2021-08-10 11:30:00,76.18,76.19,76.05,76.12,75002.0,63.7129,63.7213,63.6042,63.6627,75002.0
2021-08-10 11:40:00,76.13,76.19,76.06,76.19,35613.0,63.6711,63.7213,63.6126,63.7213,35613.0
2021-08-10 11:50:00,76.2,76.42,76.19,76.42,59179.0,63.7296,63.9136,63.7213,63.9136,59179.0
2021-08-10 12:00:00,76.42,76.45,76.2,76.3,45920.0,63.9136,63.9387,63.7296,63.8133,45920.0
2021-08-10 12:10:00,76.3,76.38,76.26,76.29,54439.0,63.8133,63.8802,63.7798,63.8049,54439.0
2021-08-10 12:20:00,76.29,76.34,76.26,76.31,45012.0,63.8049,63.8467,63.7798,63.8216,45012.0
2021-08-10 12:30:00,76.31,76.35,76.28,76.31,42602.0,63.8216,63.8551,63.7965,63.8216,42602.0
2021-08-10 12:40:00,76.31,76.34,76.19,76.31,51206.0,63.8216,63.8467,63.7213,63.8216,51206.0
2021-08-10 12:50:00,76.31,76.35,76.27,76.34,43267.0,63.8216,63.8551,63.7882,63.8467,43267.0
2021-08-10 13:00:00,76.34,76.35,76.18,76.19,78710.0,63.8467,63.8551,63.7129,63.7213,78710.0
2021-08-10 13:10:00,76.2,76.2,76.07,76.2,70980.0,63.7296,63.7296,63.6209,63.7296,70980.0
2021-08-10 13:20:00,76.2,76.31,76.16,76.31,114143.0,63.7296,63.8216,63.6962,63.8216,114143.0
2021-08-10 13:30:00,76.3,76.63,76.29,76.59,149729.0,63.8133,64.0893,63.8049,64.0558,149729.0
2021-08-10 13:40:00,76.59,76.7,76.57,76.69,122861.0,64.0558,64.1478,64.0391,64.1394,122861.0
2021-08-10 13:50:00,76.69,76.77,76.68,76.7,191155.0,64.1394,64.2064,64.1311,64.1478,191155.0
2021-08-10 14:00:00,76.71,76.85,76.67,76.75,94184.0,64.1562,64.2733,64.1227,64.1896,94184.0
2021-08-10 14:10:00,76.75,76.88,76.75,76.83,65208.0,64.1896,64.2984,64.1896,64.2565,65208.0
2021-08-10 14:20:00,76.81,76.82,76.68,76.71,54830.0,64.2398,64.2482,64.1311,64.1562,54830.0
2021-08-10 14:30:00,76.71,76.78,76.7,76.73,56844.0,64.1562,64.2147,64.1478,64.1729,56844.0
2021-08-10 14:40:00,76.73,76.75,76.63,76.68,57049.0,64.1729,64.1896,64.0893,64.1311,57049.0
2021-08-10 14:50:00,76.68,76.79,76.65,76.67,75564.0,64.1311,64.2231,64.106,64.1227,75564.0
2021-08-10 15:00:00,76.66,76.66,76.43,76.43,45158.0,64.1144,64.1144,63.922,63.922,45158.0
2021-08-10 15:10:00,76.42,76.48,76.34,76.44,64384.0,63.9136,63.9638,63.8467,63.9304,64384.0
2021-08-10 15:20:00,76.44,76.46,76.39,76.45,56157.0,63.9304,63.9471,63.8885,63.9387,56157.0
2021-08-10 15:30:00,76.45,76.52,76.39,76.5,68126.0,63.9387,63.9973,63.8885,63.9805,68126.0
2021-08-10 15:40:00,76.5,76.52,76.34,76.36,100259.0,63.9805,63.9973,63.8467,63.8635,100259.0
2021-08-10 15:50:00,76.36,76.49,76.35,76.43,325230.0,63.8635,63.9722,63.8551,63.922,325230.0
2021-08-11 09:30:00,76.24,76.54,76.18,76.19,79084.0,63.7631,64.014,63.7129,63.7213,79084.0
2021-08-11 09:40:00,76.18,76.47,76.14,76.41,54573.0,63.7129,63.9555,63.6795,63.9053,54573.0
2021-08-11 09:50:00,76.41,76.47,76.3,76.36,30653.0,63.9053,63.9555,63.8133,63.8635,30653.0
2021-08-11 10:00:00,76.38,76.48,76.27,76.48,35688.0,63.8802,63.9638,63.7882,63.9638,35688.0
2021-08-11 10:10:00,76.5,76.62,76.42,76.59,35771.0,63.9805,64.0809,63.9136,64.0558,35771.0
2021-08-11 10:20:00,76.6,76.67,76.55,76.66,39363.0,64.0642,64.1227,64.0224,64.1144,39363.0
2021-08-11 10:30:00,76.67,76.69,76.58,76.66,36274.0,64.1227,64.1394,64.0475,64.1144,36274.0
2021-08-11 10:40:00,76.67,76.71,76.59,76.65,38490.0,64.1227,64.1562,64.0558,64.106,38490.0
2021-08-11 10:50:00,76.64,76.86,76.63,76.84,120127.0,64.0976,64.2816,64.0893,64.2649,120127.0
2021-08-11 11:00:00,76.84,77.11,76.84,77.08,75067.0,64.2649,64.4907,64.2649,64.4656,75067.0
2021-08-11 11:10:00,77.07,77.07,76.89,76.95,37962.0,64.4573,64.4573,64.3067,64.3569,37962.0
2021-08-11 11:20:00,76.95,76.95,76.67,76.67,31175.0,64.3569,64.3569,64.1227,64.1227,31175.0
2021-08-11 11:30:00,76.67,76.83,76.67,76.81,32482.0,64.1227,64.2565,64.1227,64.2398,32482.0
2021-08-11 11:40:00,76.79,76.93,76.79,76.89,23004.0,64.2231,64.3402,64.2231,64.3067,23004.0
2021-08-11 11:50:00,76.9,76.97,76.81,76.84,27673.0,64.3151,64.3736,64.2398,64.2649,27673.0
2021-08-11 12:00:00,76.83,76.84,76.61,76.62,21518.0,64.2565,64.2649,64.0725,64.0809,21518.0
2021-08-11 12:10:00,76.63,76.69,76.62,76.68,25491.0,64.0893,64.1394,64.0809,64.1311,25491.0
2021-08-11 12:20:00,76.68,76.69,76.57,76.65,36356.0,64.1311,64.1394,64.0391,64.106,36356.0
2021-08-11 12:30:00,76.65,76.75,76.6,76.65,80269.0,64.106,64.1896,64.0642,64.106,80269.0
2021-08-11 12:40:00,76.64,76.67,76.59,76.64,29092.0,64.0976,64.1227,64.0558,64.0976,29092.0
2021-08-11 12:50:00,76.65,76.69,76.61,76.69,34949.0,64.106,64.1394,64.0725,64.1394,34949.0
2021-08-11 13:00:00,76.68,76.72,76.61,76.72,46192.0,64.1311,64.1645,64.0725,64.1645,46192.0
2021-08-11 13:10:00,76.72,76.76,76.68,76.72,31462.0,64.1645,64.198,64.1311,64.1645,31462.0
2021-08-11 13:20:00,76.71,76.73,76.64,76.64,19803.0,64.1562,64.1729,64.0976,64.0976,19803.0
2021-08-11 13:30:00,76.65,76.7,76.61,76.69,41628.0,64.106,64.1478,64.0725,64.1394,41628.0
2021-08-11 13:40:00,76.69,76.84,76.67,76.84,29516.0,64.1394,64.2649,64.1227,64.2649,29516.0
2021-08-11 13:50:00,76.85,76.97,76.84,76.88,36011.0,64.2733,64.3736,64.2649,64.2984,36011.0
2021-08-11 14:00:00,76.88,76.92,76.72,76.84,50756.0,64.2984,64.3318,64.1645,64.2649,50756.0
2021-08-11 14:10:00,76.84,76.89,76.78,76.88,71713.0,64.2649,64.3067,64.2147,64.2984,71713.0
2021-08-11 14:20:00,76.87,76.88,76.78,76.82,53192.0,64.29,64.2984,64.2147,64.2482,53192.0
2021-08-11 14:30:00,76.83,76.86,76.77,76.81,49371.0,64.2565,64.2816,64.2064,64.2398,49371.0
2021-08-11 14:40:00,76.81,76.9,76.81,76.85,131544.0,64.2398,64.3151,64.2398,64.2733,131544.0
2021-08-11 14:50:00,76.84,76.87,76.78,76.83,68060.0,64.2649,64.29,64.2147,64.2565,68060.0
2021-08-11 15:00:00,76.83,76.86,76.76,76.77,83644.0,64.2565,64.2816,64.198,64.2064,83644.0
2021-08-11 15:10:00,76.77,76.88,76.74,76.83,97437.0,64.2064,64.2984,64.1813,64.2565,97437.0
2021-08-11 15:20:00,76.83,76.91,76.82,76.85,61205.0,64.2565,64.3234,64.2482,64.2733,61205.0
2021-08-11 15:30:00,76.85,76.93,76.83,76.84,79858.0,64.2733,64.3402,64.2565,64.2649,79858.0
2021-08-11 15:40:00,76.83,76.84,76.74,76.83,123046.0,64.2565,64.2649,64.1813,64.2565,123046.0
2021-08-11 15:50:00,76.82,76.94,76.81,76.92,365848.0,64.2482,64.3485,64.2398,64.3318,365848.0
2021-08-12 09:30:00,76.82,77.01,76.76,76.93,45367.0,64.2482,64.4071,64.198,64.3402,45367.0
2021-08-12 09:40:00,76.92,77.02,76.88,77.01,22104.0,64.3318,64.4154,64.2984,64.4071,22104.0
2021-08-12 09:50:00,77.01,77.24,77.0,77.21,36804.0,64.4071,64.5994,64.3987,64.5743,36804.0
2021-08-12 10:00:00,77.23,77.39,77.18,77.37,31990.0,64.5911,64.7249,64.5493,64.7082,31990.0
2021-08-12 10:10:00,77.37,77.42,77.25,77.29,27629.0,64.7082,64.75,64.6078,64.6413,27629.0
2021-08-12 10:20:00,77.27,77.27,77.13,77.17,47065.0,64.6245,64.6245,64.5074,64.5409,47065.0
2021-08-12 10:30:00,77.13,77.17,77.03,77.16,18506.0,64.5074,64.5409,64.4238,64.5325,18506.0
2021-08-12 10:40:00,77.16,77.24,77.09,77.1,51676.0,64.5325,64.5994,64.474,64.4824,51676.0
2021-08-12 10:50:00,77.09,77.17,77.07,77.14,31030.0,64.474,64.5409,64.4573,64.5158,31030.0
2021-08-12 11:00:00,77.16,77.2,77.06,77.18,24154.0,64.5325,64.566,64.4489,64.5493,24154.0
2021-08-12 11:10:00,77.17,77.19,77.07,77.07,23258.0,64.5409,64.5576,64.4573,64.4573,23258.0
2021-08-12 11:20:00,77.06,77.13,76.99,77.02,18406.0,64.4489,64.5074,64.3904,64.4154,18406.0
2021-08-12 11:30:00,77.02,77.16,76.99,77.1,103357.0,64.4154,64.5325,64.3904,64.4824,103357.0
2021-08-12 11:40:00,77.11,77.16,77.07,77.15,22364.0,64.4907,64.5325,64.4573,64.5242,22364.0
2021-08-12 11:50:00,77.15,77.15,77.04,77.07,22491.0,64.5242,64.5242,64.4322,64.4573,22491.0
2021-08-12 12:00:00,77.07,77.18,77.06,77.17,22131.0,64.4573,64.5493,64.4489,64.5409,22131.0
2021-08-12 12:10:00,77.17,77.19,77.09,77.1,21305.0,64.5409,64.5576,64.474,64.4824,21305.0
2021-08-12 12:20:00,77.1,77.18,77.09,77.18,13812.0,64.4824,64.5493,64.474,64.5493,13812.0
2021-08-12 12:30:00,77.19,77.22,77.16,77.17,9758.0,64.5576,64.5827,64.5325,64.5409,9758.0
2021-08-12 12:40:00,77.17,77.25,77.17,77.18,19444.0,64.5409,64.6078,64.5409,64.5493,19444.0
2021-08-12 12:50:00,77.18,77.19,77.14,77.16,14942.0,64.5493,64.5576,64.5158,64.5325,14942.0
2021-08-12 13:00:00,77.17,77.18,77.12,77.12,17877.0,64.5409,64.5493,64.4991,64.4991,17877.0
2021-08-12 13:10:00,77.12,77.24,77.11,77.24,17295.0,64.4991,64.5994,64.4907,64.5994,17295.0
2021-08-12 13:20:00,77.25,77.32,77.23,77.24,17385.0,64.6078,64.6663,64.5911,64.5994,17385.0
2021-08-12 13:30:00,77.23,77.24,77.09,77.11,17846.0,64.5911,64.5994,64.474,64.4907,17846.0
2021-08-12 13:40:00,77.11,77.16,77.06,77.08,18777.0,64.4907,64.5325,64.4489,64.4656,18777.0
2021-08-12 13:50:00,77.08,77.11,77.06,77.11,10234.0,64.4656,64.4907,64.4489,64.4907,10234.0
2021-08-12 14:00:00,77.09,77.18,77.09,77.1,21303.0,64.474,64.5493,64.474,64.4824,21303.0
2021-08-12 14:10:00,77.1,77.1,76.99,77.03,17611.0,64.4824,64.4824,64.3904,64.4238,17611.0
2021-08-12 14:20:00,77.03,77.08,77.02,77.06,22045.0,64.4238,64.4656,64.4154,64.4489,22045.0
2021-08-12 14:30:00,77.06,77.17,77.06,77.15,35580.0,64.4489,64.5409,64.4489,64.5242,35580.0
2021-08-12 14:40:00,77.15,77.2,77.12,77.19,37604.0,64.5242,64.566,64.4991,64.5576,37604.0
2021-08-12 14:50:00,77.18,77.22,77.17,77.17,26116.0,64.5493,64.5827,64.5409,64.5409,26116.0
2021-08-12 15:00:00,77.18,77.22,77.12,77.19,37208.0,64.5493,64.5827,64.4991,64.5576,37208.0
2021-08-12 15:10:00,77.2,77.41,77.2,77.37,80501.0,64.566,64.7416,64.566,64.7082,80501.0
2021-08-12 15:20:00,77.37,77.47,77.32,77.47,66059.0,64.7082,64.7918,64.6663,64.7918,66059.0
2021-08-12 15:30:00,77.47,77.49,77.42,77.47,123898.0,64.7918,64.8085,64.75,64.7918,123898.0
2021-08-12 15:40:00,77.48,77.51,77.31,77.34,168779.0,64.8002,64.8253,64.658,64.6831,168779.0
2021-08-12 15:50:00,77.33,77.41,77.3,77.36,467869.0,64.6747,64.7416,64.6496,64.6998,467869.0
2021-08-13 09:30:00,77.47,77.61,77.1,77.53,86163.0,64.7918,64.9089,64.4824,64.842,86163.0
2021-08-13 09:40:00,77.54,77.55,77.42,77.51,67838.0,64.8503,64.8587,64.75,64.8253,67838.0
2021-08-13 09:50:00,77.5,77.72,77.48,77.64,41418.0,64.8169,65.0009,64.8002,64.934,41418.0
2021-08-13 10:00:00,77.64,77.81,77.59,77.73,35283.0,64.934,65.0762,64.8922,65.0093,35283.0
2021-08-13 10:10:00,77.73,77.82,77.63,77.71,33011.0,65.0093,65.0845,64.9256,64.9925,33011.0
2021-08-13 10:20:00,77.69,77.76,77.6,77.74,23716.0,64.9758,65.0343,64.9005,65.0176,23716.0
2021-08-13 10:30:00,77.73,77.76,77.58,77.62,16700.0,65.0093,65.0343,64.8838,64.9173,16700.0
2021-08-13 10:40:00,77.61,77.64,77.52,77.56,15770.0,64.9089,64.934,64.8336,64.8671,15770.0
2021-08-13 10:50:00,77.56,77.7,77.55,77.66,17614.0,64.8671,64.9842,64.8587,64.9507,17614.0
2021-08-13 11:00:00,77.66,77.67,77.55,77.67,14902.0,64.9507,64.9591,64.8587,64.9591,14902.0
2021-08-13 11:10:00,77.66,77.69,77.61,77.65,24978.0,64.9507,64.9758,64.9089,64.9423,24978.0
2021-08-13 11:20:00,77.65,77.72,77.64,77.72,29713.0,64.9423,65.0009,64.934,65.0009,29713.0
2021-08-13 11:30:00,77.71,77.75,77.61,77.61,25033.0,64.9925,65.026,64.9089,64.9089,25033.0
2021-08-13 11:40:00,77.62,77.74,77.61,77.66,21578.0,64.9173,65.0176,64.9089,64.9507,21578.0
2021-08-13 11:50:00,77.66,77.74,77.64,77.71,16098.0,64.9507,65.0176,64.934,64.9925,16098.0
2021-08-13 12:00:00,77.69,77.69,77.59,77.61,14133.0,64.9758,64.9758,64.8922,64.9089,14133.0
2021-08-13 12:10:00,77.61,77.67,77.59,77.6,22555.0,64.9089,64.9591,64.8922,64.9005,22555.0
2021-08-13 12:20:00,77.61,77.68,77.6,77.61,11578.0,64.9089,64.9674,64.9005,64.9089,11578.0
2021-08-13 12:30:00,77.63,77.64,77.56,77.63,12878.0,64.9256,64.934,64.8671,64.9256,12878.0
2021-08-13 12:40:00,77.62,77.67,77.57,77.58,20731.0,64.9173,64.9591,64.8754,64.8838,20731.0
2021-08-13 12:50:00,77.58,77.6,77.56,77.6,15941.0,64.8838,64.9005,64.8671,64.9005,15941.0
2021-08-13 13:00:00,77.59,77.64,77.56,77.64,12556.0,64.8922,64.934,64.8671,64.934,12556.0
2021-08-13 13:10:00,77.63,77.7,77.6,77.7,18402.0,64.9256,64.9842,64.9005,64.9842,18402.0
2021-08-13 13:20:00,77.7,77.79,77.69,77.79,15447.0,64.9842,65.0594,64.9758,65.0594,15447.0
2021-08-13 13:30:00,77.78,77.83,77.78,77.81,15019.0,65.0511,65.0929,65.0511,65.0762,15019.0
2021-08-13 13:40:00,77.81,77.81,77.72,77.75,24502.0,65.0762,65.0762,65.0009,65.026,24502.0
2021-08-13 13:50:00,77.76,77.76,77.62,77.63,20978.0,65.0343,65.0343,64.9173,64.9256,20978.0
2021-08-13 14:00:00,77.63,77.69,77.59,77.69,26693.0,64.9256,64.9758,64.8922,64.9758,26693.0
2021-08-13 14:10:00,77.68,77.77,77.67,77.76,20766.0,64.9674,65.0427,64.9591,65.0343,20766.0
2021-08-13 14:20:00,77.76,77.78,77.69,77.69,20420.0,65.0343,65.0511,64.9758,64.9758,20420.0
2021-08-13 14:30:00,77.7,77.71,77.62,77.67,19259.0,64.9842,64.9925,64.9173,64.9591,19259.0
2021-08-13 14:40:00,77.67,77.76,77.67,77.7,21767.0,64.9591,65.0343,64.9591,64.9842,21767.0
2021-08-13 14:50:00,77.71,77.84,77.71,77.84,30943.0,64.9925,65.1012,64.9925,65.1012,30943.0
2021-08-13 15:00:00,77.84,77.95,77.82,77.89,34238.0,65.1012,65.1932,65.0845,65.1431,34238.0
2021-08-13 15:10:00,77.88,77.91,77.72,77.77,38083.0,65.1347,65.1598,65.0009,65.0427,38083.0
2021-08-13 15:20:00,77.78,77.79,77.7,77.74,32805.0,65.0511,65.0594,64.9842,65.0176,32805.0
2021-08-13 15:30:00,77.74,77.78,77.7,77.76,44519.0,65.0176,65.0511,64.9842,65.0343,44519.0
2021-08-13 15:40:00,77.77,77.8,77.72,77.77,70477.0,65.0427,65.0678,65.0009,65.0427,70477.0
2021-08-13 15:50:00,77.77,77.79,77.61,77.72,348091.0,65.0427,65.0594,64.9089,65.0009,348091.0
2021-08-16 09:30:00,77.93,77.97,77.7,77.78,101191.0,65.1765,65.21,64.9842,65.0511,101191.0
2021-08-16 09:40:00,77.79,77.93,77.72,77.81,57354.0,65.0594,65.1765,65.0009,65.0762,57354.0
2021-08-16 09:50:00,77.81,78.29,77.77,78.28,79311.0,65.0762,65.4776,65.0427,65.4692,79311.0
2021-08-16 10:00:00,78.29,78.5,78.28,78.49,63506.0,65.4776,65.6532,65.4692,65.6449,63506.0
2021-08-16 10:10:00,78.48,78.79,78.35,78.76,86016.0,65.6365,65.8958,65.5278,65.8707,86016.0
2021-08-16 10:20:00,78.79,78.79,78.5,78.55,46970.0,65.8958,65.8958,65.6532,65.6951,46970.0
2021-08-16 10:30:00,78.56,78.72,78.42,78.44,37840.0,65.7034,65.8372,65.5863,65.6031,37840.0
2021-08-16 10:40:00,78.39,78.61,78.37,78.54,45546.0,65.5612,65.7452,65.5445,65.6867,45546.0
2021-08-16 10:50:00,78.54,78.79,78.52,78.66,78002.0,65.6867,65.8958,65.67,65.7871,78002.0
2021-08-16 11:00:00,78.66,78.84,78.6,78.77,52568.0,65.7871,65.9376,65.7369,65.8791,52568.0
2021-08-16 11:10:00,78.76,78.78,78.57,78.64,45401.0,65.8707,65.8874,65.7118,65.7703,45401.0
2021-08-16 11:20:00,78.63,78.68,78.55,78.59,42186.0,65.762,65.8038,65.6951,65.7285,42186.0
2021-08-16 11:30:00,78.58,78.58,78.44,78.47,39417.0,65.7201,65.7201,65.6031,65.6281,39417.0
2021-08-16 11:40:00,78.47,78.47,78.31,78.31,23134.0,65.6281,65.6281,65.4943,65.4943,23134.0
2021-08-16 11:50:00,78.31,78.33,78.24,78.31,17108.0,65.4943,65.5111,65.4358,65.4943,17108.0
2021-08-16 12:00:00,78.33,78.37,78.3,78.33,22348.0,65.5111,65.5445,65.486,65.5111,22348.0
2021-08-16 12:10:00,78.34,78.41,78.3,78.38,22690.0,65.5194,65.578,65.486,65.5529,22690.0
2021-08-16 12:20:00,78.39,78.47,78.38,78.46,21969.0,65.5612,65.6281,65.5529,65.6198,21969.0
2021-08-16 12:30:00,78.48,78.51,78.44,78.51,37643.0,65.6365,65.6616,65.6031,65.6616,37643.0
2021-08-16 12:40:00,78.51,78.53,78.37,78.43,48240.0,65.6616,65.6783,65.5445,65.5947,48240.0
2021-08-16 12:50:00,78.44,78.52,78.41,78.49,36746.0,65.6031,65.67,65.578,65.6449,36746.0
2021-08-16 13:00:00,78.5,78.53,78.4,78.49,30767.0,65.6532,65.6783,65.5696,65.6449,30767.0
2021-08-16 13:10:00,78.48,78.53,78.44,78.46,22791.0,65.6365,65.6783,65.6031,65.6198,22791.0
2021-08-16 13:20:00,78.45,78.47,78.41,78.44,40310.0,65.6114,65.6281,65.578,65.6031,40310.0
2021-08-16 13:30:00,78.45,78.53,78.44,78.51,42720.0,65.6114,65.6783,65.6031,65.6616,42720.0
2021-08-16 13:40:00,78.51,78.51,78.42,78.44,83769.0,65.6616,65.6616,65.5863,65.6031,83769.0
2021-08-16 13:50:00,78.44,78.53,78.38,78.53,127744.0,65.6031,65.6783,65.5529,65.6783,127744.0
2021-08-16 14:00:00,78.53,78.58,78.37,78.37,71921.0,65.6783,65.7201,65.5445,65.5445,71921.0
2021-08-16 14:10:00,78.37,78.41,78.32,78.4,44555.0,65.5445,65.578,65.5027,65.5696,44555.0
2021-08-16 14:20:00,78.4,78.47,78.37,78.42,20995.0,65.5696,65.6281,65.5445,65.5863,20995.0
2021-08-16 14:30:00,78.43,78.43,78.31,78.31,21684.0,65.5947,65.5947,65.4943,65.4943,21684.0
2021-08-16 14:40:00,78.32,78.36,78.22,78.23,29481.0,65.5027,65.5361,65.4191,65.4274,29481.0
2021-08-16 14:50:00,78.23,78.35,78.22,78.28,24766.0,65.4274,65.5278,65.4191,65.4692,24766.0
2021-08-16 15:00:00,78.28,78.35,78.24,78.33,28748.0,65.4692,65.5278,65.4358,65.5111,28748.0
2021-08-16 15:10:00,78.34,78.34,78.19,78.19,31558.0,65.5194,65.5194,65.394,65.394,31558.0
2021-08-16 15:20:00,78.18,78.26,78.18,78.24,27956.0,65.3856,65.4525,65.3856,65.4358,27956.0
2021-08-16 15:30:00,78.24,78.4,78.2,78.4,49091.0,65.4358,65.5696,65.4023,65.5696,49091.0
2021-08-16 15:40:00,78.4,78.46,78.3,78.4,63679.0,65.5696,65.6198,65.486,65.5696,63679.0
2021-08-16 15:50:00,78.4,78.49,78.39,78.45,167196.0,65.5696,65.6449,65.5612,65.6114,167196.0
2021-08-17 09:30:00,78.46,78.54,77.84,78.47,63221.0,65.6198,65.6867,65.1012,65.6281,63221.0
2021-08-17 09:40:00,78.42,78.6,78.42,78.53,46377.0,65.5863,65.7369,65.5863,65.6783,46377.0
2021-08-17 09:50:00,78.59,78.79,78.59,78.68,36691.0,65.7285,65.8958,65.7285,65.8038,36691.0
2021-08-17 10:00:00,78.68,78.81,78.48,78.81,45328.0,65.8038,65.9125,65.6365,65.9125,45328.0
2021-08-17 10:10:00,78.81,78.81,78.64,78.79,32456.0,65.9125,65.9125,65.7703,65.8958,32456.0
2021-08-17 10:20:00,78.79,78.79,78.45,78.55,35763.0,65.8958,65.8958,65.6114,65.6951,35763.0
2021-08-17 10:30:00,78.54,78.68,78.42,78.42,37875.0,65.6867,65.8038,65.5863,65.5863,37875.0
2021-08-17 10:40:00,78.44,78.5,78.34,78.43,49405.0,65.6031,65.6532,65.5194,65.5947,49405.0
2021-08-17 10:50:00,78.43,78.6,78.4,78.6,52076.0,65.5947,65.7369,65.5696,65.7369,52076.0
2021-08-17 11:00:00,78.59,78.71,78.58,78.66,33527.0,65.7285,65.8289,65.7201,65.7871,33527.0
2021-08-17 11:10:00,78.66,78.74,78.64,78.68,20236.0,65.7871,65.854,65.7703,65.8038,20236.0
2021-08-17 11:20:00,78.67,78.78,78.65,78.73,28179.0,65.7954,65.8874,65.7787,65.8456,28179.0
2021-08-17 11:30:00,78.73,78.76,78.63,78.64,24197.0,65.8456,65.8707,65.762,65.7703,24197.0
2021-08-17 11:40:00,78.63,78.66,78.42,78.44,23099.0,65.762,65.7871,65.5863,65.6031,23099.0
2021-08-17 11:50:00,78.41,78.49,78.41,78.44,18792.0,65.578,65.6449,65.578,65.6031,18792.0
2021-08-17 12:00:00,78.44,78.51,78.39,78.4,26361.0,65.6031,65.6616,65.5612,65.5696,26361.0
2021-08-17 12:10:00,78.4,78.48,78.36,78.37,17007.0,65.5696,65.6365,65.5361,65.5445,17007.0
2021-08-17 12:20:00,78.37,78.43,78.33,78.33,17358.0,65.5445,65.5947,65.5111,65.5111,17358.0
2021-08-17 12:30:00,78.33,78.34,78.17,78.2,34399.0,65.5111,65.5194,65.3772,65.4023,34399.0
2021-08-17 12:40:00,78.2,78.27,78.16,78.26,24359.0,65.4023,65.4609,65.3689,65.4525,24359.0
2021-08-17 12:50:00,78.27,78.28,78.16,78.22,22628.0,65.4609,65.4692,65.3689,65.4191,22628.0
2021-08-17 13:00:00,78.21,78.25,78.07,78.07,22025.0,65.4107,65.4442,65.2936,65.2936,22025.0
2021-08-17 13:10:00,78.09,78.23,78.03,78.06,18195.0,65.3103,65.4274,65.2602,65.2852,18195.0
2021-08-17 13:20:00,78.06,78.07,77.96,78.02,22603.0,65.2852,65.2936,65.2016,65.2518,22603.0
2021-08-17 13:30:00,78.02,78.11,78.02,78.08,21325.0,65.2518,65.3271,65.2518,65.302,21325.0
2021-08-17 13:40:00,78.07,78.08,78.02,78.06,25439.0,65.2936,65.302,65.2518,65.2852,25439.0
2021-08-17 13:50:00,78.06,78.13,78.01,78.04,29822.0,65.2852,65.3438,65.2434,65.2685,29822.0
2021-08-17 14:00:00,78.04,78.16,78.04,78.14,24718.0,65.2685,65.3689,65.2685,65.3522,24718.0
2021-08-17 14:10:00,78.13,78.14,78.06,78.11,17129.0,65.3438,65.3522,65.2852,65.3271,17129.0
2021-08-17 14:20:00,78.11,78.16,78.08,78.09,24198.0,65.3271,65.3689,65.302,65.3103,24198.0
2021-08-17 14:30:00,78.09,78.11,77.89,77.92,21615.0,65.3103,65.3271,65.1431,65.1682,21615.0
2021-08-17 14:40:00,77.94,78.1,77.92,78.09,27857.0,65.1849,65.3187,65.1682,65.3103,27857.0
2021-08-17 14:50:00,78.1,78.17,78.04,78.1,25237.0,65.3187,65.3772,65.2685,65.3187,25237.0
2021-08-17 15:00:00,78.1,78.2,78.1,78.18,30909.0,65.3187,65.4023,65.3187,65.3856,30909.0
2021-08-17 15:10:00,78.17,78.22,78.13,78.17,37628.0,65.3772,65.4191,65.3438,65.3772,37628.0
2021-08-17 15:20:00,78.16,78.24,78.15,78.24,29122.0,65.3689,65.4358,65.3605,65.4358,29122.0
2021-08-17 15:30:00,78.24,78.45,78.23,78.33,37818.0,65.4358,65.6114,65.4274,65.5111,37818.0
2021-08-17 15:40:00,78.34,78.51,78.26,78.49,94217.0,65.5194,65.6616,65.4525,65.6449,94217.0
2021-08-17 15:50:00,78.5,78.69,78.45,78.62,269346.0,65.6532,65.8121,65.6114,65.7536,269346.0
2021-08-18 09:30:00,78.62,78.73,78.3,78.37,51903.0,65.7536,65.8456,65.486,65.5445,51903.0
2021-08-18 09:40:00,78.38,78.68,78.33,78.62,59600.0,65.5529,65.8038,65.5111,65.7536,59600.0
2021-08-18 09:50:00,78.63,78.64,78.18,78.2,36500.0,65.762,65.7703,65.3856,65.4023,36500.0
2021-08-18 10:00:00,78.21,78.35,78.09,78.22,35757.0,65.4107,65.5278,65.3103,65.4191,35757.0
2021-08-18 10:10:00,78.22,78.35,78.15,78.16,38576.0,65.4191,65.5278,65.3605,65.3689,38576.0
2021-08-18 10:20:00,78.17,78.27,78.14,78.24,18064.0,65.3772,65.4609,65.3522,65.4358,18064.0
2021-08-18 10:30:00,78.26,78.27,78.12,78.18,23835.0,65.4525,65.4609,65.3354,65.3856,23835.0
2021-08-18 10:40:00,78.14,78.22,78.04,78.22,28835.0,65.3522,65.4191,65.2685,65.4191,28835.0
2021-08-18 10:50:00,78.22,78.25,77.92,77.97,148641.0,65.4191,65.4442,65.1682,65.21,148641.0
2021-08-18 11:00:00,77.98,78.0,77.71,77.8,55618.0,65.2183,65.2351,64.9925,65.0678,55618.0
2021-08-18 11:10:00,77.8,77.85,77.68,77.84,60947.0,65.0678,65.1096,64.9674,65.1012,60947.0
2021-08-18 11:20:00,77.84,77.87,77.78,77.87,39678.0,65.1012,65.1263,65.0511,65.1263,39678.0
2021-08-18 11:30:00,77.87,77.95,77.78,77.83,43360.0,65.1263,65.1932,65.0511,65.0929,43360.0
2021-08-18 11:40:00,77.84,77.84,77.76,77.81,27311.0,65.1012,65.1012,65.0343,65.0762,27311.0
2021-08-18 11:50:00,77.81,77.84,77.78,77.8,34662.0,65.0762,65.1012,65.0511,65.0678,34662.0
2021-08-18 12:00:00,77.8,77.86,77.77,77.83,20467.0,65.0678,65.118,65.0427,65.0929,20467.0
2021-08-18 12:10:00,77.81,77.91,77.8,77.88,17617.0,65.0762,65.1598,65.0678,65.1347,17617.0
2021-08-18 12:20:00,77.9,77.93,77.77,77.79,18148.0,65.1514,65.1765,65.0427,65.0594,18148.0
2021-08-18 12:30:00,77.77,77.82,77.69,77.76,34986.0,65.0427,65.0845,64.9758,65.0343,34986.0
2021-08-18 12:40:00,77.76,77.85,77.73,77.85,20177.0,65.0343,65.1096,65.0093,65.1096,20177.0
2021-08-18 12:50:00,77.84,77.89,77.82,77.89,18177.0,65.1012,65.1431,65.0845,65.1431,18177.0
2021-08-18 13:00:00,77.88,77.92,77.81,77.9,14176.0,65.1347,65.1682,65.0762,65.1514,14176.0
2021-08-18 13:10:00,77.92,77.92,77.87,77.92,11889.0,65.1682,65.1682,65.1263,65.1682,11889.0
2021-08-18 13:20:00,77.92,77.94,77.83,77.87,19285.0,65.1682,65.1849,65.0929,65.1263,19285.0
2021-08-18 13:30:00,77.87,77.93,77.82,77.93,20365.0,65.1263,65.1765,65.0845,65.1765,20365.0
2021-08-18 13:40:00,77.92,77.98,77.91,77.98,24386.0,65.1682,65.2183,65.1598,65.2183,24386.0
2021-08-18 13:50:00,77.97,77.97,77.91,77.94,28563.0,65.21,65.21,65.1598,65.1849,28563.0
2021-08-18 14:00:00,77.95,78.07,77.94,78.04,32394.0,65.1932,65.2936,65.1849,65.2685,32394.0
2021-08-18 14:10:00,78.03,78.03,77.79,77.87,53817.0,65.2602,65.2602,65.0594,65.1263,53817.0
2021-08-18 14:20:00,77.89,77.93,77.84,77.91,44580.0,65.1431,65.1765,65.1012,65.1598,44580.0
2021-08-18 14:30:00,77.92,78.02,77.92,77.95,24608.0,65.1682,65.2518,65.1682,65.1932,24608.0
2021-08-18 14:40:00,77.96,77.97,77.78,77.82,46654.0,65.2016,65.21,65.0511,65.0845,46654.0
2021-08-18 14:50:00,77.82,77.88,77.79,77.88,28071.0,65.0845,65.1347,65.0594,65.1347,28071.0
2021-08-18 15:00:00,77.88,77.93,77.82,77.82,38086.0,65.1347,65.1765,65.0845,65.0845,38086.0
2021-08-18 15:10:00,77.81,77.94,77.77,77.93,29642.0,65.0762,65.1849,65.0427,65.1765,29642.0
2021-08-18 15:20:00,77.92,77.92,77.6,77.61,34310.0,65.1682,65.1682,64.9005,64.9089,34310.0
2021-08-18 15:30:00,77.61,77.7,77.55,77.69,87612.0,64.9089,64.9842,64.8587,64.9758,87612.0
2021-08-18 15:40:00,77.7,77.91,77.69,77.73,86376.0,64.9842,65.1598,64.9758,65.0093,86376.0
2021-08-18 15:50:00,77.72,78.04,77.66,77.97,388675.0,65.0009,65.2685,64.9507,65.21,388675.0
2021-08-19 09:30:00,78.25,78.71,77.88,78.7,104896.0,65.4442,65.8289,65.1347,65.8205,104896.0
2021-08-19 09:40:00,78.71,79.19,78.64,78.91,103683.0,65.8289,66.2303,65.7703,65.9961,103683.0
2021-08-19 09:50:00,78.89,79.12,78.86,79.12,31472.0,65.9794,66.1718,65.9543,66.1718,31472.0
2021-08-19 10:00:00,79.13,79.18,78.86,78.86,91269.0,66.1801,66.222,65.9543,65.9543,91269.0
2021-08-19 10:10:00,78.89,79.02,78.78,78.84,52344.0,65.9794,66.0881,65.8874,65.9376,52344.0
2021-08-19 10:20:00,78.84,78.89,78.71,78.82,83653.0,65.9376,65.9794,65.8289,65.9209,83653.0
2021-08-19 10:30:00,78.82,78.94,78.65,78.77,32426.0,65.9209,66.0212,65.7787,65.8791,32426.0
2021-08-19 10:40:00,78.76,78.77,78.61,78.65,66242.0,65.8707,65.8791,65.7452,65.7787,66242.0
2021-08-19 10:50:00,78.63,78.86,78.54,78.83,64293.0,65.762,65.9543,65.6867,65.9292,64293.0
2021-08-19 11:00:00,78.83,78.83,78.61,78.67,26299.0,65.9292,65.9292,65.7452,65.7954,26299.0
2021-08-19 11:10:00,78.68,78.88,78.64,78.74,59994.0,65.8038,65.971,65.7703,65.854,59994.0
2021-08-19 11:20:00,78.74,78.91,78.7,78.88,48352.0,65.854,65.9961,65.8205,65.971,48352.0
2021-08-19 11:30:00,78.91,79.0,78.76,78.77,51161.0,65.9961,66.0714,65.8707,65.8791,51161.0
2021-08-19 11:40:00,78.76,78.96,78.75,78.94,40224.0,65.8707,66.038,65.8623,66.0212,40224.0
2021-08-19 11:50:00,78.94,78.99,78.89,78.89,30005.0,66.0212,66.063,65.9794,65.9794,30005.0
2021-08-19 12:00:00,78.89,79.0,78.84,78.93,57678.0,65.9794,66.0714,65.9376,66.0129,57678.0
2021-08-19 12:10:00,78.93,78.98,78.87,78.9,40270.0,66.0129,66.0547,65.9627,65.9878,40270.0
2021-08-19 12:20:00,78.92,78.99,78.88,78.95,35487.0,66.0045,66.063,65.971,66.0296,35487.0
2021-08-19 12:30:00,78.94,78.96,78.86,78.86,36531.0,66.0212,66.038,65.9543,65.9543,36531.0
2021-08-19 12:40:00,78.85,78.94,78.84,78.93,36434.0,65.946,66.0212,65.9376,66.0129,36434.0
2021-08-19 12:50:00,78.93,78.97,78.88,78.89,29856.0,66.0129,66.0463,65.971,65.9794,29856.0
2021-08-19 13:00:00,78.9,78.95,78.84,78.94,58105.0,65.9878,66.0296,65.9376,66.0212,58105.0
2021-08-19 13:10:00,78.95,79.04,78.89,78.95,65717.0,66.0296,66.1049,65.9794,66.0296,65717.0
2021-08-19 13:20:00,78.95,78.96,78.85,78.87,78418.0,66.0296,66.038,65.946,65.9627,78418.0
2021-08-19 13:30:00,78.88,78.93,78.83,78.92,52492.0,65.971,66.0129,65.9292,66.0045,52492.0
2021-08-19 13:40:00,78.92,79.02,78.9,78.95,44492.0,66.0045,66.0881,65.9878,66.0296,44492.0
2021-08-19 13:50:00,78.94,78.96,78.75,78.79,54547.0,66.0212,66.038,65.8623,65.8958,54547.0
2021-08-19 14:00:00,78.79,78.92,78.79,78.89,47648.0,65.8958,66.0045,65.8958,65.9794,47648.0
2021-08-19 14:10:00,78.9,78.94,78.85,78.89,37613.0,65.9878,66.0212,65.946,65.9794,37613.0
2021-08-19 14:20:00,78.89,78.97,78.86,78.87,36258.0,65.9794,66.0463,65.9543,65.9627,36258.0
2021-08-19 14:30:00,78.86,78.96,78.81,78.95,66235.0,65.9543,66.038,65.9125,66.0296,66235.0
2021-08-19 14:40:00,78.95,78.99,78.89,78.97,33737.0,66.0296,66.063,65.9794,66.0463,33737.0
2021-08-19 14:50:00,78.98,79.14,78.93,79.12,69124.0,66.0547,66.1885,66.0129,66.1718,69124.0
2021-08-19 15:00:00,79.11,79.24,79.11,79.18,76064.0,66.1634,66.2721,66.1634,66.222,76064.0
2021-08-19 15:10:00,79.19,79.31,79.13,79.3,91495.0,66.2303,66.3307,66.1801,66.3223,91495.0
2021-08-19 15:20:00,79.3,79.31,79.2,79.21,54672.0,66.3223,66.3307,66.2387,66.247,54672.0
2021-08-19 15:30:00,79.21,79.26,79.15,79.16,109908.0,66.247,66.2889,66.1969,66.2052,109908.0
2021-08-19 15:40:00,79.16,79.16,78.97,79.04,148681.0,66.2052,66.2052,66.0463,66.1049,148681.0
2021-08-19 15:50:00,79.04,79.1,78.91,79.07,370330.0,66.1049,66.155,65.9961,66.13,370330.0
2021-08-20 09:30:00,79.24,79.37,78.69,79.33,140134.0,66.2721,66.3809,65.8121,66.3474,140134.0
2021-08-20 09:40:00,79.33,79.64,79.32,79.62,52053.0,66.3474,66.6067,66.339,66.5899,52053.0
2021-08-20 09:50:00,79.63,79.63,79.5,79.55,41990.0,66.5983,66.5983,66.4896,66.5314,41990.0
2021-08-20 10:00:00,79.55,79.89,79.52,79.85,94260.0,66.5314,66.8158,66.5063,66.7823,94260.0
2021-08-20 10:10:00,79.88,79.88,79.61,79.73,47330.0,66.8074,66.8074,66.5816,66.6819,47330.0
2021-08-20 10:20:00,79.74,79.89,79.72,79.88,57763.0,66.6903,66.8158,66.6736,66.8074,57763.0
2021-08-20 10:30:00,79.88,79.94,79.78,79.87,81112.0,66.8074,66.8576,66.7238,66.799,81112.0
2021-08-20 10:40:00,79.87,79.94,79.79,79.9,51451.0,66.799,66.8576,66.7321,66.8241,51451.0
2021-08-20 10:50:00,79.9,79.93,79.83,79.86,40940.0,66.8241,66.8492,66.7656,66.7907,40940.0
2021-08-20 11:00:00,79.84,79.99,79.83,79.99,56824.0,66.7739,66.8994,66.7656,66.8994,56824.0
2021-08-20 11:10:00,80.0,80.03,79.83,79.92,83657.0,66.9078,66.9328,66.7656,66.8408,83657.0
2021-08-20 11:20:00,79.91,79.95,79.83,79.87,48929.0,66.8325,66.8659,66.7656,66.799,48929.0
2021-08-20 11:30:00,79.87,79.96,79.87,79.88,42061.0,66.799,66.8743,66.799,66.8074,42061.0
2021-08-20 11:40:00,79.89,80.02,79.89,79.98,103196.0,66.8158,66.9245,66.8158,66.891,103196.0
2021-08-20 11:50:00,79.99,80.03,79.9,80.0,41377.0,66.8994,66.9328,66.8241,66.9078,41377.0
2021-08-20 12:00:00,80.01,80.06,79.97,80.04,39812.0,66.9161,66.9579,66.8827,66.9412,39812.0
2021-08-20 12:10:00,80.02,80.04,79.94,79.99,31015.0,66.9245,66.9412,66.8576,66.8994,31015.0
2021-08-20 12:20:00,79.99,80.03,79.97,80.01,37897.0,66.8994,66.9328,66.8827,66.9161,37897.0
2021-08-20 12:30:00,80.01,80.04,79.93,80.04,47082.0,66.9161,66.9412,66.8492,66.9412,47082.0
2021-08-20 12:40:00,80.04,80.04,79.97,79.99,34137.0,66.9412,66.9412,66.8827,66.8994,34137.0
2021-08-20 12:50:00,79.99,80.06,79.96,80.0,36792.0,66.8994,66.9579,66.8743,66.9078,36792.0
2021-08-20 13:00:00,80.0,80.09,79.98,80.02,37242.0,66.9078,66.983,66.891,66.9245,37242.0
2021-08-20 13:10:00,80.02,80.08,79.99,80.08,36707.0,66.9245,66.9747,66.8994,66.9747,36707.0
2021-08-20 13:20:00,80.09,80.1,79.96,79.98,25381.0,66.983,66.9914,66.8743,66.891,25381.0
2021-08-20 13:30:00,79.98,80.02,79.93,79.98,35437.0,66.891,66.9245,66.8492,66.891,35437.0
2021-08-20 13:40:00,79.98,79.99,79.91,79.94,35254.0,66.891,66.8994,66.8325,66.8576,35254.0
2021-08-20 13:50:00,79.94,79.99,79.9,79.96,32805.0,66.8576,66.8994,66.8241,66.8743,32805.0
2021-08-20 14:00:00,79.96,79.97,79.85,79.88,53887.0,66.8743,66.8827,66.7823,66.8074,53887.0
2021-08-20 14:10:00,79.87,79.88,79.76,79.8,32481.0,66.799,66.8074,66.707,66.7405,32481.0
2021-08-20 14:20:00,79.79,79.79,79.71,79.72,34654.0,66.7321,66.7321,66.6652,66.6736,34654.0
2021-08-20 14:30:00,79.7,79.78,79.7,79.76,25641.0,66.6569,66.7238,66.6569,66.707,25641.0
2021-08-20 14:40:00,79.77,79.85,79.77,79.81,46074.0,66.7154,66.7823,66.7154,66.7489,46074.0
2021-08-20 14:50:00,79.81,79.87,79.77,79.81,30752.0,66.7489,66.799,66.7154,66.7489,30752.0
2021-08-20 15:00:00,79.81,79.88,79.76,79.88,43398.0,66.7489,66.8074,66.707,66.8074,43398.0
2021-08-20 15:10:00,79.87,79.9,79.83,79.89,77027.0,66.799,66.8241,66.7656,66.8158,77027.0
2021-08-20 15:20:00,79.89,80.02,79.87,80.02,50402.0,66.8158,66.9245,66.799,66.9245,50402.0
2021-08-20 15:30:00,80.02,80.05,79.97,79.98,91915.0,66.9245,66.9496,66.8827,66.891,91915.0
2021-08-20 15:40:00,79.98,80.0,79.9,79.92,144748.0,66.891,66.9078,66.8241,66.8408,144748.0
2021-08-20 15:50:00,79.91,80.07,79.85,80.05,380852.0,66.8325,66.9663,66.7823,66.9496,380852.0
2021-08-23 09:30:00,79.89,79.89,79.53,79.72,96548.0,66.8158,66.8158,66.5147,66.6736,96548.0
2021-08-23 09:40:00,79.72,79.73,79.52,79.62,104271.0,66.6736,66.6819,66.5063,66.5899,104271.0
2021-08-23 09:50:00,79.62,79.63,79.24,79.45,110463.0,66.5899,66.5983,66.2721,66.4478,110463.0
2021-08-23 10:00:00,79.44,79.88,79.41,79.86,125008.0,66.4394,66.8074,66.4143,66.7907,125008.0
2021-08-23 10:10:00,79.85,79.86,79.69,79.84,139711.0,66.7823,66.7907,66.6485,66.7739,139711.0
2021-08-23 10:20:00,79.83,79.92,79.73,79.89,269124.0,66.7656,66.8408,66.6819,66.8158,269124.0
2021-08-23 10:30:00,79.87,79.87,79.61,79.61,166233.0,66.799,66.799,66.5816,66.5816,166233.0
2021-08-23 10:40:00,79.6,79.71,79.44,79.47,44674.0,66.5732,66.6652,66.4394,66.4645,44674.0
2021-08-23 10:50:00,79.47,79.5,79.35,79.42,30287.0,66.4645,66.4896,66.3641,66.4227,30287.0
2021-08-23 11:00:00,79.41,79.51,79.32,79.38,34093.0,66.4143,66.4979,66.339,66.3892,34093.0
2021-08-23 11:10:00,79.38,79.39,79.17,79.2,34672.0,66.3892,66.3976,66.2136,66.2387,34672.0
2021-08-23 11:20:00,79.21,79.27,79.12,79.23,65948.0,66.247,66.2972,66.1718,66.2638,65948.0
2021-08-23 11:30:00,79.2,79.27,79.17,79.19,22571.0,66.2387,66.2972,66.2136,66.2303,22571.0
2021-08-23 11:40:00,79.2,79.24,79.19,79.23,19988.0,66.2387,66.2721,66.2303,66.2638,19988.0
2021-08-23 11:50:00,79.22,79.22,79.13,79.13,33972.0,66.2554,66.2554,66.1801,66.1801,33972.0
2021-08-23 12:00:00,79.1,79.11,78.94,78.95,33839.0,66.155,66.1634,66.0212,66.0296,33839.0
2021-08-23 12:10:00,78.95,79.01,78.93,78.98,54742.0,66.0296,66.0798,66.0129,66.0547,54742.0
2021-08-23 12:20:00,78.98,79.09,78.97,79.03,60747.0,66.0547,66.1467,66.0463,66.0965,60747.0
2021-08-23 12:30:00,79.01,79.07,78.99,79.04,22498.0,66.0798,66.13,66.063,66.1049,22498.0
2021-08-23 12:40:00,79.04,79.05,79.0,79.02,26113.0,66.1049,66.1132,66.0714,66.0881,26113.0
2021-08-23 12:50:00,79.03,79.08,79.0,79.02,26067.0,66.0965,66.1383,66.0714,66.0881,26067.0
2021-08-23 13:00:00,79.03,79.03,78.9,79.02,39761.0,66.0965,66.0965,65.9878,66.0881,39761.0
2021-08-23 13:10:00,79.02,79.08,78.98,78.99,24676.0,66.0881,66.1383,66.0547,66.063,24676.0
2021-08-23 13:20:00,78.99,78.99,78.9,78.94,48663.0,66.063,66.063,65.9878,66.0212,48663.0
2021-08-23 13:30:00,78.95,79.01,78.91,79.0,100144.0,66.0296,66.0798,65.9961,66.0714,100144.0
2021-08-23 13:40:00,79.01,79.08,78.99,79.04,34626.0,66.0798,66.1383,66.063,66.1049,34626.0
2021-08-23 13:50:00,79.04,79.04,78.96,78.99,40230.0,66.1049,66.1049,66.038,66.063,40230.0
2021-08-23 14:00:00,79.0,79.01,78.93,78.97,91804.0,66.0714,66.0798,66.0129,66.0463,91804.0
2021-08-23 14:10:00,78.98,79.0,78.92,78.99,247640.0,66.0547,66.0714,66.0045,66.063,247640.0
2021-08-23 14:20:00,79.0,79.06,79.0,79.03,37421.0,66.0714,66.1216,66.0714,66.0965,37421.0
2021-08-23 14:30:00,79.03,79.07,79.0,79.04,24707.0,66.0965,66.13,66.0714,66.1049,24707.0
2021-08-23 14:40:00,79.04,79.14,79.02,79.12,31611.0,66.1049,66.1885,66.0881,66.1718,31611.0
2021-08-23 14:50:00,79.12,79.29,79.11,79.29,58606.0,66.1718,66.314,66.1634,66.314,58606.0
2021-08-23 15:00:00,79.3,79.35,79.27,79.33,35686.0,66.3223,66.3641,66.2972,66.3474,35686.0
2021-08-23 15:10:00,79.33,79.35,79.26,79.34,42168.0,66.3474,66.3641,66.2889,66.3558,42168.0
2021-08-23 15:20:00,79.34,79.34,79.17,79.18,29067.0,66.3558,66.3558,66.2136,66.222,29067.0
2021-08-23 15:30:00,79.17,79.27,79.11,79.15,56415.0,66.2136,66.2972,66.1634,66.1969,56415.0
2021-08-23 15:40:00,79.14,79.18,79.08,79.12,93950.0,66.1885,66.222,66.1383,66.1718,93950.0
2021-08-23 15:50:00,79.12,79.17,78.95,78.98,262956.0,66.1718,66.2136,66.0296,66.0547,262956.0
2021-08-24 09:30:00,78.99,79.05,78.38,78.41,125084.0,66.063,66.1132,65.5529,65.578,125084.0
2021-08-24 09:40:00,78.42,78.76,78.38,78.76,260998.0,65.5863,65.8707,65.5529,65.8707,260998.0
2021-08-24 09:50:00,78.75,78.78,78.36,78.45,197008.0,65.8623,65.8874,65.5361,65.6114,197008.0
2021-08-24 10:00:00,78.47,78.65,78.41,78.59,66274.0,65.6281,65.7787,65.578,65.7285,66274.0
2021-08-24 10:10:00,78.59,78.83,78.58,78.74,34236.0,65.7285,65.9292,65.7201,65.854,34236.0
2021-08-24 10:20:00,78.75,78.79,78.62,78.66,32743.0,65.8623,65.8958,65.7536,65.7871,32743.0
2021-08-24 10:30:00,78.66,78.69,78.54,78.54,30407.0,65.7871,65.8121,65.6867,65.6867,30407.0
2021-08-24 10:40:00,78.55,78.78,78.52,78.78,43181.0,65.6951,65.8874,65.67,65.8874,43181.0
2021-08-24 10:50:00,78.77,78.82,78.65,78.67,27580.0,65.8791,65.9209,65.7787,65.7954,27580.0
2021-08-24 11:00:00,78.7,78.72,78.56,78.62,24249.0,65.8205,65.8372,65.7034,65.7536,24249.0
2021-08-24 11:10:00,78.61,78.62,78.53,78.61,27623.0,65.7452,65.7536,65.6783,65.7452,27623.0
2021-08-24 11:20:00,78.62,78.74,78.58,78.64,41682.0,65.7536,65.854,65.7201,65.7703,41682.0
2021-08-24 11:30:00,78.64,78.7,78.56,78.6,30864.0,65.7703,65.8205,65.7034,65.7369,30864.0
2021-08-24 11:40:00,78.61,78.65,78.52,78.58,34140.0,65.7452,65.7787,65.67,65.7201,34140.0
2021-08-24 11:50:00,78.57,78.64,78.57,78.59,26388.0,65.7118,65.7703,65.7118,65.7285,26388.0
2021-08-24 12:00:00,78.6,78.63,78.53,78.57,26190.0,65.7369,65.762,65.6783,65.7118,26190.0
2021-08-24 12:10:00,78.58,78.65,78.56,78.62,23948.0,65.7201,65.7787,65.7034,65.7536,23948.0
2021-08-24 12:20:00,78.63,78.69,78.63,78.66,21651.0,65.762,65.8121,65.762,65.7871,21651.0
2021-08-24 12:30:00,78.65,78.67,78.59,78.65,30561.0,65.7787,65.7954,65.7285,65.7787,30561.0
2021-08-24 12:40:00,78.65,78.69,78.55,78.57,37421.0,65.7787,65.8121,65.6951,65.7118,37421.0
2021-08-24 12:50:00,78.57,78.6,78.51,78.56,27717.0,65.7118,65.7369,65.6616,65.7034,27717.0
2021-08-24 13:00:00,78.58,78.61,78.52,78.61,24724.0,65.7201,65.7452,65.67,65.7452,24724.0
2021-08-24 13:10:00,78.6,78.73,78.58,78.73,25715.0,65.7369,65.8456,65.7201,65.8456,25715.0
2021-08-24 13:20:00,78.71,78.73,78.66,78.67,26517.0,65.8289,65.8456,65.7871,65.7954,26517.0
2021-08-24 13:30:00,78.67,78.67,78.62,78.65,19932.0,65.7954,65.7954,65.7536,65.7787,19932.0
2021-08-24 13:40:00,78.65,78.71,78.64,78.69,20876.0,65.7787,65.8289,65.7703,65.8121,20876.0
2021-08-24 13:50:00,78.69,78.73,78.67,78.68,16757.0,65.8121,65.8456,65.7954,65.8038,16757.0
2021-08-24 14:00:00,78.69,78.77,78.67,78.73,21360.0,65.8121,65.8791,65.7954,65.8456,21360.0
2021-08-24 14:10:00,78.72,78.77,78.71,78.73,25107.0,65.8372,65.8791,65.8289,65.8456,25107.0
2021-08-24 14:20:00,78.74,78.8,78.7,78.75,35141.0,65.854,65.9041,65.8205,65.8623,35141.0
2021-08-24 14:30:00,78.75,78.8,78.72,78.8,20079.0,65.8623,65.9041,65.8372,65.9041,20079.0
2021-08-24 14:40:00,78.81,78.87,78.79,78.87,18519.0,65.9125,65.9627,65.8958,65.9627,18519.0
2021-08-24 14:50:00,78.87,78.87,78.82,78.85,20212.0,65.9627,65.9627,65.9209,65.946,20212.0
2021-08-24 15:00:00,78.84,78.89,78.78,78.84,23455.0,65.9376,65.9794,65.8874,65.9376,23455.0
2021-08-24 15:10:00,78.84,78.84,78.63,78.64,45494.0,65.9376,65.9376,65.762,65.7703,45494.0
2021-08-24 15:20:00,78.64,78.72,78.61,78.7,36593.0,65.7703,65.8372,65.7452,65.8205,36593.0
2021-08-24 15:30:00,78.71,78.75,78.65,78.67,43725.0,65.8289,65.8623,65.7787,65.7954,43725.0
2021-08-24 15:40:00,78.67,78.73,78.64,78.73,60463.0,65.7954,65.8456,65.7703,65.8456,60463.0
2021-08-24 15:50:00,78.72,78.72,78.51,78.55,220021.0,65.8372,65.8372,65.6616,65.6951,220021.0
2021-08-25 09:30:00,78.35,78.52,78.23,78.23,106601.0,65.5278,65.67,65.4274,65.4274,106601.0
2021-08-25 09:40:00,78.23,78.23,78.01,78.14,55658.0,65.4274,65.4274,65.2434,65.3522,55658.0
2021-08-25 09:50:00,78.14,78.24,78.09,78.22,45437.0,65.3522,65.4358,65.3103,65.4191,45437.0
2021-08-25 10:00:00,78.24,78.55,78.2,78.53,45793.0,65.4358,65.6951,65.4023,65.6783,45793.0
2021-08-25 10:10:00,78.53,78.57,78.25,78.27,37425.0,65.6783,65.7118,65.4442,65.4609,37425.0
2021-08-25 10:20:00,78.27,78.49,78.27,78.44,32715.0,65.4609,65.6449,65.4609,65.6031,32715.0
2021-08-25 10:30:00,78.44,78.45,78.29,78.36,40483.0,65.6031,65.6114,65.4776,65.5361,40483.0
2021-08-25 10:40:00,78.36,78.38,78.27,78.36,31420.0,65.5361,65.5529,65.4609,65.5361,31420.0
2021-08-25 10:50:00,78.37,78.39,78.21,78.32,31359.0,65.5445,65.5612,65.4107,65.5027,31359.0
2021-08-25 11:00:00,78.34,78.35,78.13,78.3,22302.0,65.5194,65.5278,65.3438,65.486,22302.0
2021-08-25 11:10:00,78.28,78.42,78.27,78.4,43811.0,65.4692,65.5863,65.4609,65.5696,43811.0
2021-08-25 11:20:00,78.4,78.45,78.3,78.34,35529.0,65.5696,65.6114,65.486,65.5194,35529.0
2021-08-25 11:30:00,78.34,78.37,78.2,78.23,42789.0,65.5194,65.5445,65.4023,65.4274,42789.0
2021-08-25 11:40:00,78.22,78.26,78.15,78.21,62617.0,65.4191,65.4525,65.3605,65.4107,62617.0
2021-08-25 11:50:00,78.21,78.33,78.2,78.3,43439.0,65.4107,65.5111,65.4023,65.486,43439.0
2021-08-25 12:00:00,78.31,78.43,78.31,78.38,23888.0,65.4943,65.5947,65.4943,65.5529,23888.0
2021-08-25 12:10:00,78.38,78.4,78.29,78.29,28388.0,65.5529,65.5696,65.4776,65.4776,28388.0
2021-08-25 12:20:00,78.3,78.38,78.27,78.33,34323.0,65.486,65.5529,65.4609,65.5111,34323.0
2021-08-25 12:30:00,78.32,78.33,78.24,78.25,24524.0,65.5027,65.5111,65.4358,65.4442,24524.0
2021-08-25 12:40:00,78.23,78.29,78.2,78.24,187444.0,65.4274,65.4776,65.4023,65.4358,187444.0
2021-08-25 12:50:00,78.23,78.29,78.18,78.23,29614.0,65.4274,65.4776,65.3856,65.4274,29614.0
2021-08-25 13:00:00,78.23,78.33,78.21,78.33,15854.0,65.4274,65.5111,65.4107,65.5111,15854.0
2021-08-25 13:10:00,78.34,78.38,78.26,78.26,49813.0,65.5194,65.5529,65.4525,65.4525,49813.0
2021-08-25 13:20:00,78.27,78.32,78.26,78.3,29942.0,65.4609,65.5027,65.4525,65.486,29942.0
2021-08-25 13:30:00,78.3,78.37,78.28,78.34,25902.0,65.486,65.5445,65.4692,65.5194,25902.0
2021-08-25 13:40:00,78.34,78.41,78.32,78.41,24100.0,65.5194,65.578,65.5027,65.578,24100.0
2021-08-25 13:50:00,78.41,78.41,78.35,78.37,17019.0,65.578,65.578,65.5278,65.5445,17019.0
2021-08-25 14:00:00,78.37,78.5,78.37,78.44,28923.0,65.5445,65.6532,65.5445,65.6031,28923.0
2021-08-25 14:10:00,78.45,78.61,78.44,78.6,24584.0,65.6114,65.7452,65.6031,65.7369,24584.0
2021-08-25 14:20:00,78.59,78.66,78.58,78.6,26860.0,65.7285,65.7871,65.7201,65.7369,26860.0
2021-08-25 14:30:00,78.61,78.65,78.58,78.63,29934.0,65.7452,65.7787,65.7201,65.762,29934.0
2021-08-25 14:40:00,78.62,78.65,78.56,78.62,28208.0,65.7536,65.7787,65.7034,65.7536,28208.0
2021-08-25 14:50:00,78.61,78.66,78.59,78.61,21863.0,65.7452,65.7871,65.7285,65.7452,21863.0
2021-08-25 15:00:00,78.6,78.7,78.57,78.68,26897.0,65.7369,65.8205,65.7118,65.8038,26897.0
2021-08-25 15:10:00,78.67,78.7,78.64,78.69,27249.0,65.7954,65.8205,65.7703,65.8121,27249.0
2021-08-25 15:20:00,78.68,78.68,78.59,78.61,24455.0,65.8038,65.8038,65.7285,65.7452,24455.0
2021-08-25 15:30:00,78.61,78.71,78.6,78.67,41018.0,65.7452,65.8289,65.7369,65.7954,41018.0
2021-08-25 15:40:00,78.67,78.67,78.56,78.59,67524.0,65.7954,65.7954,65.7034,65.7285,67524.0
2021-08-25 15:50:00,78.59,78.65,78.52,78.56,190215.0,65.7285,65.7787,65.67,65.7034,190215.0
2021-08-26 09:30:00,78.36,78.53,78.11,78.22,160017.0,65.5361,65.6783,65.3271,65.4191,160017.0
2021-08-26 09:40:00,78.22,78.27,78.01,78.1,77562.0,65.4191,65.4609,65.2434,65.3187,77562.0
2021-08-26 09:50:00,78.12,78.24,77.95,77.97,38971.0,65.3354,65.4358,65.1932,65.21,38971.0
2021-08-26 10:00:00,77.97,78.02,77.87,77.9,46509.0,65.21,65.2518,65.1263,65.1514,46509.0
2021-08-26 10:10:00,77.9,77.98,77.86,77.95,37635.0,65.1514,65.2183,65.118,65.1932,37635.0
2021-08-26 10:20:00,77.94,78.02,77.8,77.96,53287.0,65.1849,65.2518,65.0678,65.2016,53287.0
2021-08-26 10:30:00,77.98,77.98,77.8,77.95,41430.0,65.2183,65.2183,65.0678,65.1932,41430.0
2021-08-26 10:40:00,77.97,78.12,77.96,78.07,74031.0,65.21,65.3354,65.2016,65.2936,74031.0
2021-08-26 10:50:00,78.08,78.1,77.99,78.06,45323.0,65.302,65.3187,65.2267,65.2852,45323.0
2021-08-26 11:00:00,78.06,78.32,78.04,78.31,29967.0,65.2852,65.5027,65.2685,65.4943,29967.0
2021-08-26 11:10:00,78.3,78.3,78.17,78.19,24046.0,65.486,65.486,65.3772,65.394,24046.0
2021-08-26 11:20:00,78.19,78.25,78.07,78.08,16468.0,65.394,65.4442,65.2936,65.302,16468.0
2021-08-26 11:30:00,78.08,78.12,78.05,78.11,20592.0,65.302,65.3354,65.2769,65.3271,20592.0
2021-08-26 11:40:00,78.08,78.17,78.04,78.12,34092.0,65.302,65.3772,65.2685,65.3354,34092.0
2021-08-26 11:50:00,78.13,78.2,78.11,78.15,19788.0,65.3438,65.4023,65.3271,65.3605,19788.0
2021-08-26 12:00:00,78.15,78.2,78.11,78.13,25403.0,65.3605,65.4023,65.3271,65.3438,25403.0
2021-08-26 12:10:00,78.11,78.21,78.11,78.2,15583.0,65.3271,65.4107,65.3271,65.4023,15583.0
2021-08-26 12:20:00,78.2,78.2,78.07,78.08,12099.0,65.4023,65.4023,65.2936,65.302,12099.0
2021-08-26 12:30:00,78.08,78.12,78.06,78.1,14980.0,65.302,65.3354,65.2852,65.3187,14980.0
2021-08-26 12:40:00,78.11,78.17,78.06,78.16,17315.0,65.3271,65.3772,65.2852,65.3689,17315.0
2021-08-26 12:50:00,78.16,78.26,78.16,78.26,28936.0,65.3689,65.4525,65.3689,65.4525,28936.0
2021-08-26 13:00:00,78.26,78.27,78.2,78.23,17424.0,65.4525,65.4609,65.4023,65.4274,17424.0
2021-08-26 13:10:00,78.22,78.25,78.16,78.2,25840.0,65.4191,65.4442,65.3689,65.4023,25840.0
2021-08-26 13:20:00,78.2,78.29,78.2,78.29,46807.0,65.4023,65.4776,65.4023,65.4776,46807.0
2021-08-26 13:30:00,78.29,78.41,78.29,78.38,11727.0,65.4776,65.578,65.4776,65.5529,11727.0
2021-08-26 13:40:00,78.38,78.4,78.35,78.36,15260.0,65.5529,65.5696,65.5278,65.5361,15260.0
2021-08-26 13:50:00,78.36,78.37,78.29,78.3,15819.0,65.5361,65.5445,65.4776,65.486,15819.0
2021-08-26 14:00:00,78.29,78.32,78.24,78.28,20120.0,65.4776,65.5027,65.4358,65.4692,20120.0
2021-08-26 14:10:00,78.29,78.36,78.29,78.33,18556.0,65.4776,65.5361,65.4776,65.5111,18556.0
2021-08-26 14:20:00,78.33,78.39,78.32,78.32,27816.0,65.5111,65.5612,65.5027,65.5027,27816.0
2021-08-26 14:30:00,78.32,78.43,78.31,78.41,20231.0,65.5027,65.5947,65.4943,65.578,20231.0
2021-08-26 14:40:00,78.41,78.5,78.4,78.49,28500.0,65.578,65.6532,65.5696,65.6449,28500.0
2021-08-26 14:50:00,78.48,78.48,78.39,78.44,47261.0,65.6365,65.6365,65.5612,65.6031,47261.0
2021-08-26 15:00:00,78.44,78.59,78.43,78.53,60722.0,65.6031,65.7285,65.5947,65.6783,60722.0
2021-08-26 15:10:00,78.54,78.56,78.48,78.49,27274.0,65.6867,65.7034,65.6365,65.6449,27274.0
2021-08-26 15:20:00,78.48,78.49,78.36,78.36,24026.0,65.6365,65.6449,65.5361,65.5361,24026.0
2021-08-26 15:30:00,78.36,78.45,78.32,78.45,32799.0,65.5361,65.6114,65.5027,65.6114,32799.0
2021-08-26 15:40:00,78.45,78.54,78.42,78.47,31510.0,65.6114,65.6867,65.5863,65.6281,31510.0
2021-08-26 15:50:00,78.47,78.53,78.39,78.44,190811.0,65.6281,65.6783,65.5612,65.6031,190811.0
2021-08-27 09:30:00,78.56,78.72,78.23,78.26,46373.0,65.7034,65.8372,65.4274,65.4525,46373.0
2021-08-27 09:40:00,78.27,78.5,78.22,78.5,87788.0,65.4609,65.6532,65.4191,65.6532,87788.0
2021-08-27 09:50:00,78.49,78.53,78.27,78.29,41798.0,65.6449,65.6783,65.4609,65.4776,41798.0
2021-08-27 10:00:00,78.28,78.44,78.17,78.33,59054.0,65.4692,65.6031,65.3772,65.5111,59054.0
2021-08-27 10:10:00,78.3,78.43,78.26,78.37,30611.0,65.486,65.5947,65.4525,65.5445,30611.0
2021-08-27 10:20:00,78.4,78.42,78.28,78.36,16802.0,65.5696,65.5863,65.4692,65.5361,16802.0
2021-08-27 10:30:00,78.35,78.43,78.3,78.3,23520.0,65.5278,65.5947,65.486,65.486,23520.0
2021-08-27 10:40:00,78.31,78.35,78.18,78.25,15625.0,65.4943,65.5278,65.3856,65.4442,15625.0
2021-08-27 10:50:00,78.25,78.35,78.17,78.22,30744.0,65.4442,65.5278,65.3772,65.4191,30744.0
2021-08-27 11:00:00,78.21,78.32,78.19,78.19,43598.0,65.4107,65.5027,65.394,65.394,43598.0
2021-08-27 11:10:00,78.19,78.24,78.13,78.19,39618.0,65.394,65.4358,65.3438,65.394,39618.0
2021-08-27 11:20:00,78.17,78.27,78.16,78.27,64668.0,65.3772,65.4609,65.3689,65.4609,64668.0
2021-08-27 11:30:00,78.28,78.32,78.21,78.3,18273.0,65.4692,65.5027,65.4107,65.486,18273.0
2021-08-27 11:40:00,78.27,78.31,78.22,78.22,17207.0,65.4609,65.4943,65.4191,65.4191,17207.0
2021-08-27 11:50:00,78.21,78.23,78.18,78.19,20723.0,65.4107,65.4274,65.3856,65.394,20723.0
2021-08-27 12:00:00,78.19,78.27,78.17,78.27,28282.0,65.394,65.4609,65.3772,65.4609,28282.0
2021-08-27 12:10:00,78.26,78.31,78.25,78.31,20107.0,65.4525,65.4943,65.4442,65.4943,20107.0
2021-08-27 12:20:00,78.29,78.35,78.29,78.34,28322.0,65.4776,65.5278,65.4776,65.5194,28322.0
2021-08-27 12:30:00,78.34,78.4,78.3,78.3,19953.0,65.5194,65.5696,65.486,65.486,19953.0
2021-08-27 12:40:00,78.29,78.33,78.26,78.29,67492.0,65.4776,65.5111,65.4525,65.4776,67492.0
2021-08-27 12:50:00,78.29,78.37,78.28,78.33,78571.0,65.4776,65.5445,65.4692,65.5111,78571.0
2021-08-27 13:00:00,78.33,78.34,78.26,78.3,43039.0,65.5111,65.5194,65.4525,65.486,43039.0
2021-08-27 13:10:00,78.3,78.31,78.27,78.3,21853.0,65.486,65.4943,65.4609,65.486,21853.0
2021-08-27 13:20:00,78.3,78.31,78.26,78.3,62270.0,65.486,65.4943,65.4525,65.486,62270.0
2021-08-27 13:30:00,78.29,78.33,78.25,78.3,28211.0,65.4776,65.5111,65.4442,65.486,28211.0
2021-08-27 13:40:00,78.29,78.33,78.26,78.28,41071.0,65.4776,65.5111,65.4525,65.4692,41071.0
2021-08-27 13:50:00,78.28,78.29,78.04,78.05,102988.0,65.4692,65.4776,65.2685,65.2769,102988.0
2021-08-27 14:00:00,78.06,78.1,78.02,78.09,29817.0,65.2852,65.3187,65.2518,65.3103,29817.0
2021-08-27 14:10:00,78.09,78.16,78.06,78.08,25581.0,65.3103,65.3689,65.2852,65.302,25581.0
2021-08-27 14:20:00,78.08,78.15,78.08,78.09,31727.0,65.302,65.3605,65.302,65.3103,31727.0
2021-08-27 14:30:00,78.09,78.15,78.08,78.12,29787.0,65.3103,65.3605,65.302,65.3354,29787.0
2021-08-27 14:40:00,78.12,78.12,78.02,78.08,29659.0,65.3354,65.3354,65.2518,65.302,29659.0
2021-08-27 14:50:00,78.08,78.13,78.06,78.08,50480.0,65.302,65.3438,65.2852,65.302,50480.0
2021-08-27 15:00:00,78.08,78.16,78.08,78.16,39792.0,65.302,65.3689,65.302,65.3689,39792.0
2021-08-27 15:10:00,78.15,78.24,78.15,78.23,35122.0,65.3605,65.4358,65.3605,65.4274,35122.0
2021-08-27 15:20:00,78.23,78.27,78.22,78.22,24856.0,65.4274,65.4609,65.4191,65.4191,24856.0
2021-08-27 15:30:00,78.21,78.27,78.18,78.27,31629.0,65.4107,65.4609,65.3856,65.4609,31629.0
2021-08-27 15:40:00,78.27,78.38,78.24,78.34,40719.0,65.4609,65.5529,65.4358,65.5194,40719.0
2021-08-27 15:50:00,78.35,78.37,78.16,78.19,209070.0,65.5278,65.5445,65.3689,65.394,209070.0
2021-08-30 09:30:00,78.19,78.27,77.89,78.23,48007.0,65.394,65.4609,65.1431,65.4274,48007.0
2021-08-30 09:40:00,78.23,78.32,78.09,78.22,66514.0,65.4274,65.5027,65.3103,65.4191,66514.0
2021-08-30 09:50:00,78.22,78.33,78.18,78.23,97930.0,65.4191,65.5111,65.3856,65.4274,97930.0
2021-08-30 10:00:00,78.24,78.46,78.23,78.41,44198.0,65.4358,65.6198,65.4274,65.578,44198.0
2021-08-30 10:10:00,78.38,78.54,78.37,78.52,30567.0,65.5529,65.6867,65.5445,65.67,30567.0
2021-08-30 10:20:00,78.52,78.54,78.36,78.37,38958.0,65.67,65.6867,65.5361,65.5445,38958.0
2021-08-30 10:30:00,78.36,78.41,78.32,78.36,26118.0,65.5361,65.578,65.5027,65.5361,26118.0
2021-08-30 10:40:00,78.34,78.47,78.33,78.41,31143.0,65.5194,65.6281,65.5111,65.578,31143.0
2021-08-30 10:50:00,78.42,78.53,78.37,78.41,30753.0,65.5863,65.6783,65.5445,65.578,30753.0
2021-08-30 11:00:00,78.4,78.52,78.36,78.49,23830.0,65.5696,65.67,65.5361,65.6449,23830.0
2021-08-30 11:10:00,78.5,78.6,78.41,78.58,20653.0,65.6532,65.7369,65.578,65.7201,20653.0
2021-08-30 11:20:00,78.57,78.6,78.49,78.56,18340.0,65.7118,65.7369,65.6449,65.7034,18340.0
2021-08-30 11:30:00,78.56,78.61,78.51,78.51,19112.0,65.7034,65.7452,65.6616,65.6616,19112.0
2021-08-30 11:40:00,78.52,78.56,78.45,78.47,15543.0,65.67,65.7034,65.6114,65.6281,15543.0
2021-08-30 11:50:00,78.47,78.48,78.32,78.32,16972.0,65.6281,65.6365,65.5027,65.5027,16972.0
2021-08-30 12:00:00,78.32,78.41,78.3,78.37,17317.0,65.5027,65.578,65.486,65.5445,17317.0
2021-08-30 12:10:00,78.37,78.4,78.34,78.37,18571.0,65.5445,65.5696,65.5194,65.5445,18571.0
2021-08-30 12:20:00,78.36,78.37,78.28,78.36,23941.0,65.5361,65.5445,65.4692,65.5361,23941.0
2021-08-30 12:30:00,78.34,78.38,78.33,78.35,17595.0,65.5194,65.5529,65.5111,65.5278,17595.0
2021-08-30 12:40:00,78.34,78.41,78.33,78.39,13138.0,65.5194,65.578,65.5111,65.5612,13138.0
2021-08-30 12:50:00,78.39,78.42,78.35,78.4,18530.0,65.5612,65.5863,65.5278,65.5696,18530.0
2021-08-30 13:00:00,78.4,78.45,78.36,78.38,29393.0,65.5696,65.6114,65.5361,65.5529,29393.0
2021-08-30 13:10:00,78.38,78.42,78.35,78.37,8819.0,65.5529,65.5863,65.5278,65.5445,8819.0
2021-08-30 13:20:00,78.36,78.42,78.33,78.39,12966.0,65.5361,65.5863,65.5111,65.5612,12966.0
2021-08-30 13:30:00,78.37,78.4,78.34,78.38,19488.0,65.5445,65.5696,65.5194,65.5529,19488.0
2021-08-30 13:40:00,78.38,78.44,78.37,78.42,16750.0,65.5529,65.6031,65.5445,65.5863,16750.0
2021-08-30 13:50:00,78.42,78.45,78.39,78.4,23015.0,65.5863,65.6114,65.5612,65.5696,23015.0
2021-08-30 14:00:00,78.39,78.44,78.36,78.4,33938.0,65.5612,65.6031,65.5361,65.5696,33938.0
2021-08-30 14:10:00,78.4,78.45,78.38,78.39,29837.0,65.5696,65.6114,65.5529,65.5612,29837.0
2021-08-30 14:20:00,78.38,78.41,78.34,78.36,38897.0,65.5529,65.578,65.5194,65.5361,38897.0
2021-08-30 14:30:00,78.37,78.39,78.33,78.35,24570.0,65.5445,65.5612,65.5111,65.5278,24570.0
2021-08-30 14:40:00,78.35,78.4,78.3,78.31,17770.0,65.5278,65.5696,65.486,65.4943,17770.0
2021-08-30 14:50:00,78.31,78.33,78.27,78.32,33037.0,65.4943,65.5111,65.4609,65.5027,33037.0
2021-08-30 15:00:00,78.32,78.38,78.3,78.37,14901.0,65.5027,65.5529,65.486,65.5445,14901.0
2021-08-30 15:10:00,78.37,78.46,78.37,78.41,26099.0,65.5445,65.6198,65.5445,65.578,26099.0
2021-08-30 15:20:00,78.4,78.45,78.37,78.38,24756.0,65.5696,65.6114,65.5445,65.5529,24756.0
2021-08-30 15:30:00,78.38,78.46,78.34,78.39,48452.0,65.5529,65.6198,65.5194,65.5612,48452.0
2021-08-30 15:40:00,78.39,78.4,78.27,78.3,77227.0,65.5612,65.5696,65.4609,65.486,77227.0
2021-08-30 15:50:00,78.3,78.32,78.19,78.3,261801.0,65.486,65.5027,65.394,65.486,261801.0
2021-08-31 09:30:00,77.88,78.11,77.66,78.04,273491.0,65.1347,65.3271,64.9507,65.2685,273491.0
2021-08-31 09:40:00,78.04,78.31,77.94,78.26,106981.0,65.2685,65.4943,65.1849,65.4525,106981.0
2021-08-31 09:50:00,78.27,78.33,78.2,78.23,93215.0,65.4609,65.5111,65.4023,65.4274,93215.0
2021-08-31 10:00:00,78.23,78.32,78.15,78.29,91993.0,65.4274,65.5027,65.3605,65.4776,91993.0
2021-08-31 10:10:00,78.29,78.48,78.25,78.4,55575.0,65.4776,65.6365,65.4442,65.5696,55575.0
2021-08-31 10:20:00,78.41,78.46,78.26,78.32,78682.0,65.578,65.6198,65.4525,65.5027,78682.0
2021-08-31 10:30:00,78.32,78.45,78.3,78.43,79238.0,65.5027,65.6114,65.486,65.5947,79238.0
2021-08-31 10:40:00,78.41,78.43,78.31,78.33,59519.0,65.578,65.5947,65.4943,65.5111,59519.0
2021-08-31 10:50:00,78.33,78.45,78.31,78.44,41080.0,65.5111,65.6114,65.4943,65.6031,41080.0
2021-08-31 11:00:00,78.44,78.48,78.33,78.35,34652.0,65.6031,65.6365,65.5111,65.5278,34652.0
2021-08-31 11:10:00,78.35,78.4,78.32,78.35,27597.0,65.5278,65.5696,65.5027,65.5278,27597.0
2021-08-31 11:20:00,78.35,78.35,78.21,78.26,55340.0,65.5278,65.5278,65.4107,65.4525,55340.0
2021-08-31 11:30:00,78.26,78.35,78.23,78.32,57208.0,65.4525,65.5278,65.4274,65.5027,57208.0
2021-08-31 11:40:00,78.35,78.39,78.18,78.2,48380.0,65.5278,65.5612,65.3856,65.4023,48380.0
2021-08-31 11:50:00,78.19,78.22,78.08,78.09,34392.0,65.394,65.4191,65.302,65.3103,34392.0
2021-08-31 12:00:00,78.09,78.12,78.05,78.06,51072.0,65.3103,65.3354,65.2769,65.2852,51072.0
2021-08-31 12:10:00,78.05,78.12,78.01,78.12,54776.0,65.2769,65.3354,65.2434,65.3354,54776.0
2021-08-31 12:20:00,78.11,78.13,77.92,77.92,50281.0,65.3271,65.3438,65.1682,65.1682,50281.0
2021-08-31 12:30:00,77.92,77.93,77.84,77.86,29916.0,65.1682,65.1765,65.1012,65.118,29916.0
2021-08-31 12:40:00,77.86,77.89,77.83,77.85,32075.0,65.118,65.1431,65.0929,65.1096,32075.0
2021-08-31 12:50:00,77.86,77.9,77.78,77.79,29288.0,65.118,65.1514,65.0511,65.0594,29288.0
2021-08-31 13:00:00,77.78,77.84,77.75,77.82,38123.0,65.0511,65.1012,65.026,65.0845,38123.0
2021-08-31 13:10:00,77.81,77.84,77.78,77.82,19257.0,65.0762,65.1012,65.0511,65.0845,19257.0
2021-08-31 13:20:00,77.82,77.83,77.71,77.72,32964.0,65.0845,65.0929,64.9925,65.0009,32964.0
2021-08-31 13:30:00,77.72,77.73,77.56,77.59,55347.0,65.0009,65.0093,64.8671,64.8922,55347.0
2021-08-31 13:40:00,77.59,77.63,77.55,77.59,56623.0,64.8922,64.9256,64.8587,64.8922,56623.0
2021-08-31 13:50:00,77.59,77.6,77.45,77.5,95128.0,64.8922,64.9005,64.7751,64.8169,95128.0
2021-08-31 14:00:00,77.48,77.5,77.43,77.45,122278.0,64.8002,64.8169,64.7583,64.7751,122278.0
2021-08-31 14:10:00,77.45,77.55,77.44,77.54,43048.0,64.7751,64.8587,64.7667,64.8503,43048.0
2021-08-31 14:20:00,77.55,77.62,77.54,77.6,48541.0,64.8587,64.9173,64.8503,64.9005,48541.0
2021-08-31 14:30:00,77.6,77.67,77.57,77.63,31071.0,64.9005,64.9591,64.8754,64.9256,31071.0
2021-08-31 14:40:00,77.64,77.64,77.44,77.46,57210.0,64.934,64.934,64.7667,64.7834,57210.0
2021-08-31 14:50:00,77.47,77.63,77.47,77.62,30300.0,64.7918,64.9256,64.7918,64.9173,30300.0
2021-08-31 15:00:00,77.64,77.75,77.63,77.69,119578.0,64.934,65.026,64.9256,64.9758,119578.0
2021-08-31 15:10:00,77.68,77.72,77.65,77.69,33655.0,64.9674,65.0009,64.9423,64.9758,33655.0
2021-08-31 15:20:00,77.68,77.74,77.63,77.7,51210.0,64.9674,65.0176,64.9256,64.9842,51210.0
2021-08-31 15:30:00,77.7,77.92,77.68,77.83,76300.0,64.9842,65.1682,64.9674,65.0929,76300.0
2021-08-31 15:40:00,77.82,77.88,77.76,77.79,109296.0,65.0845,65.1347,65.0343,65.0594,109296.0
2021-08-31 15:50:00,77.76,77.92,77.74,77.82,356925.0,65.0343,65.1682,65.0176,65.0845,356925.0
2021-09-01 09:30:00,77.91,78.14,77.82,78.09,77476.0,65.1598,65.3522,65.0845,65.3103,77476.0
2021-09-01 09:40:00,78.06,78.11,77.95,78.0,62634.0,65.2852,65.3271,65.1932,65.2351,62634.0
2021-09-01 09:50:00,78.01,78.25,78.0,78.24,32228.0,65.2434,65.4442,65.2351,65.4358,32228.0
2021-09-01 10:00:00,78.23,78.69,78.22,78.67,62336.0,65.4274,65.8121,65.4191,65.7954,62336.0
2021-09-01 10:10:00,78.69,78.88,78.67,78.75,117162.0,65.8121,65.971,65.7954,65.8623,117162.0
2021-09-01 10:20:00,78.75,78.85,78.69,78.81,64426.0,65.8623,65.946,65.8121,65.9125,64426.0
2021-09-01 10:30:00,78.8,78.93,78.78,78.91,99339.0,65.9041,66.0129,65.8874,65.9961,99339.0
2021-09-01 10:40:00,78.9,78.98,78.84,78.93,147414.0,65.9878,66.0547,65.9376,66.0129,147414.0
2021-09-01 10:50:00,78.92,79.04,78.86,78.96,96988.0,66.0045,66.1049,65.9543,66.038,96988.0
2021-09-01 11:00:00,78.97,79.01,78.8,78.81,50629.0,66.0463,66.0798,65.9041,65.9125,50629.0
2021-09-01 11:10:00,78.82,78.83,78.65,78.65,114383.0,65.9209,65.9292,65.7787,65.7787,114383.0
2021-09-01 11:20:00,78.64,78.78,78.49,78.78,52717.0,65.7703,65.8874,65.6449,65.8874,52717.0
2021-09-01 11:30:00,78.76,78.82,78.71,78.78,29684.0,65.8707,65.9209,65.8289,65.8874,29684.0
2021-09-01 11:40:00,78.77,78.86,78.72,78.83,46447.0,65.8791,65.9543,65.8372,65.9292,46447.0
2021-09-01 11:50:00,78.81,78.83,78.77,78.79,21478.0,65.9125,65.9292,65.8791,65.8958,21478.0
2021-09-01 12:00:00,78.8,78.86,78.8,78.85,20825.0,65.9041,65.9543,65.9041,65.946,20825.0
2021-09-01 12:10:00,78.85,78.87,78.8,78.83,16441.0,65.946,65.9627,65.9041,65.9292,16441.0
2021-09-01 12:20:00,78.83,78.85,78.75,78.83,21322.0,65.9292,65.946,65.8623,65.9292,21322.0
2021-09-01 12:30:00,78.84,78.84,78.72,78.78,21485.0,65.9376,65.9376,65.8372,65.8874,21485.0
2021-09-01 12:40:00,78.77,78.88,78.74,78.86,29073.0,65.8791,65.971,65.854,65.9543,29073.0
2021-09-01 12:50:00,78.86,78.92,78.85,78.9,16388.0,65.9543,66.0045,65.946,65.9878,16388.0
2021-09-01 13:00:00,78.89,78.95,78.88,78.95,49950.0,65.9794,66.0296,65.971,66.0296,49950.0
2021-09-01 13:10:00,78.95,79.01,78.92,78.97,28761.0,66.0296,66.0798,66.0045,66.0463,28761.0
2021-09-01 13:20:00,78.97,79.0,78.94,78.98,25675.0,66.0463,66.0714,66.0212,66.0547,25675.0
2021-09-01 13:30:00,78.98,79.0,78.91,78.95,25238.0,66.0547,66.0714,65.9961,66.0296,25238.0
2021-09-01 13:40:00,78.95,79.0,78.9,79.0,26937.0,66.0296,66.0714,65.9878,66.0714,26937.0
2021-09-01 13:50:00,78.99,79.06,78.99,79.03,26729.0,66.063,66.1216,66.063,66.0965,26729.0
2021-09-01 14:00:00,79.0,79.05,78.97,79.0,24079.0,66.0714,66.1132,66.0463,66.0714,24079.0
2021-09-01 14:10:00,78.99,79.04,78.97,79.03,19236.0,66.063,66.1049,66.0463,66.0965,19236.0
2021-09-01 14:20:00,79.02,79.09,79.01,79.02,30883.0,66.0881,66.1467,66.0798,66.0881,30883.0
2021-09-01 14:30:00,79.0,79.06,78.97,79.01,35058.0,66.0714,66.1216,66.0463,66.0798,35058.0
2021-09-01 14:40:00,79.01,79.09,78.96,79.09,27541.0,66.0798,66.1467,66.038,66.1467,27541.0
2021-09-01 14:50:00,79.1,79.1,79.02,79.03,33336.0,66.155,66.155,66.0881,66.0965,33336.0
2021-09-01 15:00:00,79.02,79.03,78.94,78.97,51928.0,66.0881,66.0965,66.0212,66.0463,51928.0
2021-09-01 15:10:00,78.97,79.0,78.83,78.94,79240.0,66.0463,66.0714,65.9292,66.0212,79240.0
2021-09-01 15:20:00,78.94,79.01,78.93,79.01,41417.0,66.0212,66.0798,66.0129,66.0798,41417.0
2021-09-01 15:30:00,79.01,79.02,78.94,78.98,60019.0,66.0798,66.0881,66.0212,66.0547,60019.0
2021-09-01 15:40:00,78.97,78.97,78.84,78.86,82462.0,66.0463,66.0463,65.9376,65.9543,82462.0
2021-09-01 15:50:00,78.87,79.01,78.87,78.99,240298.0,65.9627,66.0798,65.9627,66.063,240298.0
2021-09-02 09:30:00,78.48,78.82,78.48,78.75,104639.0,66.1607,66.4473,66.1607,66.3883,104639.0
2021-09-02 09:40:00,78.75,78.97,78.7,78.96,63979.0,66.3883,66.5738,66.3461,66.5653,63979.0
2021-09-02 09:50:00,78.98,79.01,78.62,78.62,54100.0,66.5822,66.6075,66.2787,66.2787,54100.0
2021-09-02 10:00:00,78.64,78.66,78.48,78.64,39947.0,66.2956,66.3124,66.1607,66.2956,39947.0
2021-09-02 10:10:00,78.65,78.79,78.56,78.74,28212.0,66.304,66.422,66.2281,66.3799,28212.0
2021-09-02 10:20:00,78.75,78.89,78.74,78.86,40950.0,66.3883,66.5063,66.3799,66.481,40950.0
2021-09-02 10:30:00,78.88,78.88,78.67,78.69,28338.0,66.4979,66.4979,66.3208,66.3377,28338.0
2021-09-02 10:40:00,78.69,78.7,78.6,78.6,28909.0,66.3377,66.3461,66.2618,66.2618,28909.0
2021-09-02 10:50:00,78.61,78.69,78.56,78.68,26269.0,66.2703,66.3377,66.2281,66.3293,26269.0
2021-09-02 11:00:00,78.67,78.68,78.56,78.59,18439.0,66.3208,66.3293,66.2281,66.2534,18439.0
2021-09-02 11:10:00,78.61,78.67,78.53,78.6,41787.0,66.2703,66.3208,66.2028,66.2618,41787.0
2021-09-02 11:20:00,78.6,78.6,78.53,78.54,19317.0,66.2618,66.2618,66.2028,66.2113,19317.0
2021-09-02 11:30:00,78.53,78.65,78.52,78.63,19725.0,66.2028,66.304,66.1944,66.2871,19725.0
2021-09-02 11:40:00,78.63,78.63,78.54,78.61,32325.0,66.2871,66.2871,66.2113,66.2703,32325.0
2021-09-02 11:50:00,78.62,78.64,78.54,78.56,41744.0,66.2787,66.2956,66.2113,66.2281,41744.0
2021-09-02 12:00:00,78.56,78.64,78.55,78.63,12199.0,66.2281,66.2956,66.2197,66.2871,12199.0
2021-09-02 12:10:00,78.65,78.77,78.62,78.77,21606.0,66.304,66.4051,66.2787,66.4051,21606.0
2021-09-02 12:20:00,78.76,78.79,78.69,78.7,8847.0,66.3967,66.422,66.3377,66.3461,8847.0
2021-09-02 12:30:00,78.69,78.72,78.68,78.7,17863.0,66.3377,66.363,66.3293,66.3461,17863.0
2021-09-02 12:40:00,78.7,78.75,78.68,78.72,16175.0,66.3461,66.3883,66.3293,66.363,16175.0
2021-09-02 12:50:00,78.71,78.74,78.64,78.67,19898.0,66.3546,66.3799,66.2956,66.3208,19898.0
2021-09-02 13:00:00,78.67,78.72,78.67,78.7,14132.0,66.3208,66.363,66.3208,66.3461,14132.0
2021-09-02 13:10:00,78.71,78.79,78.7,78.75,24544.0,66.3546,66.422,66.3461,66.3883,24544.0
2021-09-02 13:20:00,78.74,78.79,78.72,78.76,20629.0,66.3799,66.422,66.363,66.3967,20629.0
2021-09-02 13:30:00,78.77,78.77,78.65,78.66,20870.0,66.4051,66.4051,66.304,66.3124,20870.0
2021-09-02 13:40:00,78.67,78.73,78.66,78.72,19658.0,66.3208,66.3714,66.3124,66.363,19658.0
2021-09-02 13:50:00,78.71,78.75,78.56,78.56,25514.0,66.3546,66.3883,66.2281,66.2281,25514.0
2021-09-02 14:00:00,78.56,78.62,78.55,78.61,21106.0,66.2281,66.2787,66.2197,66.2703,21106.0
2021-09-02 14:10:00,78.6,78.69,78.58,78.66,24728.0,66.2618,66.3377,66.245,66.3124,24728.0
2021-09-02 14:20:00,78.65,78.66,78.59,78.62,15576.0,66.304,66.3124,66.2534,66.2787,15576.0
2021-09-02 14:30:00,78.61,78.64,78.56,78.62,15122.0,66.2703,66.2956,66.2281,66.2787,15122.0
2021-09-02 14:40:00,78.61,78.61,78.56,78.6,16283.0,66.2703,66.2703,66.2281,66.2618,16283.0
2021-09-02 14:50:00,78.59,78.63,78.58,78.63,23077.0,66.2534,66.2871,66.245,66.2871,23077.0
2021-09-02 15:00:00,78.64,78.64,78.58,78.58,20389.0,66.2956,66.2956,66.245,66.245,20389.0
2021-09-02 15:10:00,78.59,78.61,78.5,78.53,30647.0,66.2534,66.2703,66.1775,66.2028,30647.0
2021-09-02 15:20:00,78.53,78.61,78.51,78.55,20587.0,66.2028,66.2703,66.186,66.2197,20587.0
2021-09-02 15:30:00,78.56,78.63,78.55,78.62,29535.0,66.2281,66.2871,66.2197,66.2787,29535.0
2021-09-02 15:40:00,78.63,78.7,78.61,78.67,61489.0,66.2871,66.3461,66.2703,66.3208,61489.0
2021-09-02 15:50:00,78.68,78.89,78.68,78.88,174342.0,66.3293,66.5063,66.3293,66.4979,174342.0
2021-09-03 09:30:00,78.9,78.9,78.7,78.84,52695.0,66.5147,66.5147,66.3461,66.4642,52695.0
2021-09-03 09:40:00,78.82,78.82,78.29,78.31,34570.0,66.4473,66.4473,66.0005,66.0174,34570.0
2021-09-03 09:50:00,78.29,79.65,78.17,78.36,97230.0,66.0005,67.147,65.8993,66.0595,97230.0
2021-09-03 10:00:00,78.4,78.69,78.37,78.67,21165.0,66.0932,66.3377,66.0679,66.3208,21165.0
2021-09-03 10:10:00,78.67,78.68,78.48,78.48,22673.0,66.3208,66.3293,66.1607,66.1607,22673.0
2021-09-03 10:20:00,78.51,78.62,78.43,78.53,18178.0,66.186,66.2787,66.1185,66.2028,18178.0
2021-09-03 10:30:00,78.54,78.57,78.46,78.54,17602.0,66.2113,66.2365,66.1438,66.2113,17602.0
2021-09-03 10:40:00,78.55,78.82,78.51,78.81,20349.0,66.2197,66.4473,66.186,66.4389,20349.0
2021-09-03 10:50:00,78.82,78.89,78.72,78.72,29188.0,66.4473,66.5063,66.363,66.363,29188.0
2021-09-03 11:00:00,78.73,78.81,78.69,78.8,22606.0,66.3714,66.4389,66.3377,66.4304,22606.0
2021-09-03 11:10:00,78.8,78.93,78.74,78.88,20397.0,66.4304,66.54,66.3799,66.4979,20397.0
2021-09-03 11:20:00,78.88,78.98,78.81,78.94,19844.0,66.4979,66.5822,66.4389,66.5485,19844.0
2021-09-03 11:30:00,78.92,78.97,78.79,78.81,20991.0,66.5316,66.5738,66.422,66.4389,20991.0
2021-09-03 11:40:00,78.82,78.88,78.78,78.88,12969.0,66.4473,66.4979,66.4136,66.4979,12969.0
2021-09-03 11:50:00,78.89,78.96,78.84,78.95,17911.0,66.5063,66.5653,66.4642,66.5569,17911.0
2021-09-03 12:00:00,78.95,79.02,78.95,78.98,14882.0,66.5569,66.6159,66.5569,66.5822,14882.0
2021-09-03 12:10:00,78.98,79.04,78.92,78.93,13427.0,66.5822,66.6328,66.5316,66.54,13427.0
2021-09-03 12:20:00,78.93,78.97,78.89,78.89,15216.0,66.54,66.5738,66.5063,66.5063,15216.0
2021-09-03 12:30:00,78.9,78.92,78.82,78.84,15169.0,66.5147,66.5316,66.4473,66.4642,15169.0
2021-09-03 12:40:00,78.84,78.88,78.82,78.87,12361.0,66.4642,66.4979,66.4473,66.4895,12361.0
2021-09-03 12:50:00,78.85,78.86,78.79,78.81,18260.0,66.4726,66.481,66.422,66.4389,18260.0
2021-09-03 13:00:00,78.81,78.89,78.81,78.85,10936.0,66.4389,66.5063,66.4389,66.4726,10936.0
2021-09-03 13:10:00,78.85,78.89,78.83,78.88,10114.0,66.4726,66.5063,66.4557,66.4979,10114.0
2021-09-03 13:20:00,78.87,78.89,78.83,78.86,16900.0,66.4895,66.5063,66.4557,66.481,16900.0
2021-09-03 13:30:00,78.87,78.9,78.83,78.9,10230.0,66.4895,66.5147,66.4557,66.5147,10230.0
2021-09-03 13:40:00,78.91,78.96,78.89,78.92,13191.0,66.5232,66.5653,66.5063,66.5316,13191.0
2021-09-03 13:50:00,78.92,78.92,78.87,78.87,15430.0,66.5316,66.5316,66.4895,66.4895,15430.0
2021-09-03 14:00:00,78.88,78.89,78.81,78.88,21989.0,66.4979,66.5063,66.4389,66.4979,21989.0
2021-09-03 14:10:00,78.88,78.92,78.82,78.92,15961.0,66.4979,66.5316,66.4473,66.5316,15961.0
2021-09-03 14:20:00,78.92,78.95,78.89,78.93,29636.0,66.5316,66.5569,66.5063,66.54,29636.0
2021-09-03 14:30:00,78.94,78.95,78.9,78.91,21684.0,66.5485,66.5569,66.5147,66.5232,21684.0
2021-09-03 14:40:00,78.92,78.94,78.89,78.93,31933.0,66.5316,66.5485,66.5063,66.54,31933.0
2021-09-03 14:50:00,78.94,78.95,78.86,78.89,32755.0,66.5485,66.5569,66.481,66.5063,32755.0
2021-09-03 15:00:00,78.89,78.93,78.85,78.91,34145.0,66.5063,66.54,66.4726,66.5232,34145.0
2021-09-03 15:10:00,78.89,78.92,78.82,78.83,31465.0,66.5063,66.5316,66.4473,66.4557,31465.0
2021-09-03 15:20:00,78.82,78.89,78.8,78.88,24784.0,66.4473,66.5063,66.4304,66.4979,24784.0
2021-09-03 15:30:00,78.88,78.89,78.67,78.69,32349.0,66.4979,66.5063,66.3208,66.3377,32349.0
2021-09-03 15:40:00,78.67,78.76,78.65,78.67,51073.0,66.3208,66.3967,66.304,66.3208,51073.0
2021-09-03 15:50:00,78.67,78.67,78.34,78.38,316478.0,66.3208,66.3208,66.0426,66.0764,316478.0
2021-09-07 09:30:00,78.1,78.13,77.62,77.62,116080.0,65.8403,65.8656,65.4357,65.4357,116080.0
2021-09-07 09:40:00,77.62,77.77,77.41,77.41,80847.0,65.4357,65.5621,65.2586,65.2586,80847.0
2021-09-07 09:50:00,77.41,77.45,77.18,77.27,56817.0,65.2586,65.2924,65.0647,65.1406,56817.0
2021-09-07 10:00:00,77.26,77.35,77.21,77.32,95576.0,65.1322,65.2081,65.09,65.1828,95576.0
2021-09-07 10:10:00,77.32,77.33,76.93,77.02,104379.0,65.1828,65.1912,64.854,64.9299,104379.0
2021-09-07 10:20:00,77.03,77.1,76.92,77.01,67008.0,64.9383,64.9973,64.8456,64.9214,67008.0
2021-09-07 10:30:00,77.0,77.09,76.92,77.05,68408.0,64.913,64.9889,64.8456,64.9551,68408.0
2021-09-07 10:40:00,77.06,77.13,77.02,77.11,24189.0,64.9636,65.0226,64.9299,65.0057,24189.0
2021-09-07 10:50:00,77.12,77.12,76.84,76.94,29945.0,65.0142,65.0142,64.7781,64.8624,29945.0
2021-09-07 11:00:00,76.94,77.14,76.91,77.12,27131.0,64.8624,65.031,64.8371,65.0142,27131.0
2021-09-07 11:10:00,77.11,77.11,76.8,76.8,32332.0,65.0057,65.0057,64.7444,64.7444,32332.0
2021-09-07 11:20:00,76.79,76.81,76.57,76.64,33571.0,64.736,64.7528,64.5505,64.6095,33571.0
2021-09-07 11:30:00,76.64,76.79,76.64,76.79,29766.0,64.6095,64.736,64.6095,64.736,29766.0
2021-09-07 11:40:00,76.78,76.87,76.76,76.85,18983.0,64.7275,64.8034,64.7107,64.7865,18983.0
2021-09-07 11:50:00,76.84,76.88,76.79,76.79,43282.0,64.7781,64.8118,64.736,64.736,43282.0
2021-09-07 12:00:00,76.8,77.0,76.79,76.96,34931.0,64.7444,64.913,64.736,64.8793,34931.0
2021-09-07 12:10:00,76.96,77.01,76.91,76.91,22774.0,64.8793,64.9214,64.8371,64.8371,22774.0
2021-09-07 12:20:00,76.91,77.01,76.9,77.0,21289.0,64.8371,64.9214,64.8287,64.913,21289.0
2021-09-07 12:30:00,77.01,77.02,76.95,76.96,21106.0,64.9214,64.9299,64.8708,64.8793,21106.0
2021-09-07 12:40:00,76.95,77.01,76.93,77.0,25610.0,64.8708,64.9214,64.854,64.913,25610.0
2021-09-07 12:50:00,77.01,77.08,77.0,77.01,16837.0,64.9214,64.9804,64.913,64.9214,16837.0
2021-09-07 13:00:00,77.01,77.1,76.97,77.04,19278.0,64.9214,64.9973,64.8877,64.9467,19278.0
2021-09-07 13:10:00,77.04,77.1,77.03,77.06,17745.0,64.9467,64.9973,64.9383,64.9636,17745.0
2021-09-07 13:20:00,77.06,77.07,77.0,77.07,15072.0,64.9636,64.972,64.913,64.972,15072.0
2021-09-07 13:30:00,77.07,77.11,77.01,77.09,31002.0,64.972,65.0057,64.9214,64.9889,31002.0
2021-09-07 13:40:00,77.08,77.09,77.04,77.08,17448.0,64.9804,64.9889,64.9467,64.9804,17448.0
2021-09-07 13:50:00,77.07,77.18,77.06,77.13,21037.0,64.972,65.0647,64.9636,65.0226,21037.0
2021-09-07 14:00:00,77.12,77.18,77.1,77.12,26387.0,65.0142,65.0647,64.9973,65.0142,26387.0
2021-09-07 14:10:00,77.12,77.14,77.07,77.08,25822.0,65.0142,65.031,64.972,64.9804,25822.0
2021-09-07 14:20:00,77.08,77.08,77.01,77.04,12019.0,64.9804,64.9804,64.9214,64.9467,12019.0
2021-09-07 14:30:00,77.03,77.03,76.94,76.97,26937.0,64.9383,64.9383,64.8624,64.8877,26937.0
2021-09-07 14:40:00,76.97,77.02,76.92,76.98,14424.0,64.8877,64.9299,64.8456,64.8961,14424.0
2021-09-07 14:50:00,76.98,77.02,76.95,76.96,43298.0,64.8961,64.9299,64.8708,64.8793,43298.0
2021-09-07 15:00:00,76.95,76.98,76.85,76.87,43657.0,64.8708,64.8961,64.7865,64.8034,43657.0
2021-09-07 15:10:00,76.88,76.88,76.79,76.85,48766.0,64.8118,64.8118,64.736,64.7865,48766.0
2021-09-07 15:20:00,76.84,76.84,76.67,76.68,44943.0,64.7781,64.7781,64.6348,64.6432,44943.0
2021-09-07 15:30:00,76.67,76.68,76.47,76.48,80439.0,64.6348,64.6432,64.4662,64.4746,80439.0
2021-09-07 15:40:00,76.49,76.61,76.46,76.61,127651.0,64.483,64.5842,64.4578,64.5842,127651.0
2021-09-07 15:50:00,76.61,76.65,76.45,76.52,362960.0,64.5842,64.6179,64.4493,64.5083,362960.0
2021-09-08 09:30:00,76.4,76.7,76.12,76.67,87808.0,64.4072,64.6601,64.1711,64.6348,87808.0
2021-09-08 09:40:00,76.68,76.9,76.66,76.83,74203.0,64.6432,64.8287,64.6264,64.7697,74203.0
2021-09-08 09:50:00,76.84,77.06,76.84,76.99,42777.0,64.7781,64.9636,64.7781,64.9046,42777.0
2021-09-08 10:00:00,77.01,77.18,76.99,77.04,66404.0,64.9214,65.0647,64.9046,64.9467,66404.0
2021-09-08 10:10:00,77.02,77.06,76.78,76.78,31228.0,64.9299,64.9636,64.7275,64.7275,31228.0
2021-09-08 10:20:00,76.78,77.02,76.77,76.99,76385.0,64.7275,64.9299,64.7191,64.9046,76385.0
2021-09-08 10:30:00,76.99,77.28,76.93,77.28,68040.0,64.9046,65.149,64.854,65.149,68040.0
2021-09-08 10:40:00,77.26,77.31,77.18,77.23,34166.0,65.1322,65.1743,65.0647,65.1069,34166.0
2021-09-08 10:50:00,77.21,77.65,77.19,77.61,85097.0,65.09,65.461,65.0732,65.4272,85097.0
2021-09-08 11:00:00,77.61,77.87,77.61,77.8,85883.0,65.4272,65.6464,65.4272,65.5874,85883.0
2021-09-08 11:10:00,77.81,77.81,77.58,77.59,65937.0,65.5958,65.5958,65.4019,65.4104,65937.0
2021-09-08 11:20:00,77.6,77.64,77.51,77.56,31786.0,65.4188,65.4525,65.3429,65.3851,31786.0
2021-09-08 11:30:00,77.55,77.67,77.55,77.65,19035.0,65.3767,65.4778,65.3767,65.461,19035.0
2021-09-08 11:40:00,77.64,77.98,77.63,77.89,81241.0,65.4525,65.7392,65.4441,65.6633,81241.0
2021-09-08 11:50:00,77.91,78.03,77.88,77.99,55733.0,65.6801,65.7813,65.6549,65.7476,55733.0
2021-09-08 12:00:00,77.99,78.08,77.94,77.99,39171.0,65.7476,65.8235,65.7054,65.7476,39171.0
2021-09-08 12:10:00,78.0,78.01,77.91,77.95,44533.0,65.756,65.7644,65.6801,65.7139,44533.0
2021-09-08 12:20:00,77.95,77.96,77.87,77.89,23629.0,65.7139,65.7223,65.6464,65.6633,23629.0
2021-09-08 12:30:00,77.89,77.93,77.86,77.91,30581.0,65.6633,65.697,65.638,65.6801,30581.0
2021-09-08 12:40:00,77.91,78.02,77.91,78.01,43359.0,65.6801,65.7729,65.6801,65.7644,43359.0
2021-09-08 12:50:00,78.0,78.02,77.92,77.94,24303.0,65.756,65.7729,65.6886,65.7054,24303.0
2021-09-08 13:00:00,77.94,77.98,77.88,77.89,15600.0,65.7054,65.7392,65.6549,65.6633,15600.0
2021-09-08 13:10:00,77.89,77.94,77.84,77.9,20861.0,65.6633,65.7054,65.6211,65.6717,20861.0
2021-09-08 13:20:00,77.9,77.93,77.89,77.92,18012.0,65.6717,65.697,65.6633,65.6886,18012.0
2021-09-08 13:30:00,77.92,78.0,77.92,77.99,17355.0,65.6886,65.756,65.6886,65.7476,17355.0
2021-09-08 13:40:00,78.0,78.02,77.93,78.0,19477.0,65.756,65.7729,65.697,65.756,19477.0
2021-09-08 13:50:00,78.01,78.04,77.95,78.0,15383.0,65.7644,65.7897,65.7139,65.756,15383.0
2021-09-08 14:00:00,78.0,78.01,77.84,77.89,51344.0,65.756,65.7644,65.6211,65.6633,51344.0
2021-09-08 14:10:00,77.9,77.99,77.89,77.97,48490.0,65.6717,65.7476,65.6633,65.7307,48490.0
2021-09-08 14:20:00,77.95,77.99,77.91,77.96,22500.0,65.7139,65.7476,65.6801,65.7223,22500.0
2021-09-08 14:30:00,77.97,77.98,77.93,77.95,20029.0,65.7307,65.7392,65.697,65.7139,20029.0
2021-09-08 14:40:00,77.96,78.01,77.92,78.0,26521.0,65.7223,65.7644,65.6886,65.756,26521.0
2021-09-08 14:50:00,77.99,78.09,77.99,78.08,25300.0,65.7476,65.8319,65.7476,65.8235,25300.0
2021-09-08 15:00:00,78.08,78.09,78.02,78.05,33734.0,65.8235,65.8319,65.7729,65.7982,33734.0
2021-09-08 15:10:00,78.05,78.12,78.03,78.05,44835.0,65.7982,65.8572,65.7813,65.7982,44835.0
2021-09-08 15:20:00,78.05,78.06,77.89,77.89,55189.0,65.7982,65.8066,65.6633,65.6633,55189.0
2021-09-08 15:30:00,77.9,77.98,77.86,77.88,80938.0,65.6717,65.7392,65.638,65.6549,80938.0
2021-09-08 15:40:00,77.89,78.0,77.88,77.92,87859.0,65.6633,65.756,65.6549,65.6886,87859.0
2021-09-08 15:50:00,77.91,77.94,77.79,77.85,267701.0,65.6801,65.7054,65.579,65.6296,267701.0
2021-09-09 09:30:00,77.58,77.73,77.39,77.72,69820.0,65.4019,65.5284,65.2418,65.52,69820.0
2021-09-09 09:40:00,77.73,77.88,77.7,77.84,70136.0,65.5284,65.6549,65.5031,65.6211,70136.0
2021-09-09 09:50:00,77.83,77.98,77.63,77.65,29637.0,65.6127,65.7392,65.4441,65.461,29637.0
2021-09-09 10:00:00,77.67,77.67,77.48,77.65,64557.0,65.4778,65.4778,65.3176,65.461,64557.0
2021-09-09 10:10:00,77.68,78.06,77.67,77.98,103850.0,65.4862,65.8066,65.4778,65.7392,103850.0
2021-09-09 10:20:00,77.97,77.99,77.77,77.77,40166.0,65.7307,65.7476,65.5621,65.5621,40166.0
2021-09-09 10:30:00,77.78,77.97,77.78,77.94,86189.0,65.5706,65.7307,65.5706,65.7054,86189.0
2021-09-09 10:40:00,77.94,77.97,77.84,77.94,63277.0,65.7054,65.7307,65.6211,65.7054,63277.0
2021-09-09 10:50:00,77.94,78.16,77.94,78.08,108478.0,65.7054,65.8909,65.7054,65.8235,108478.0
2021-09-09 11:00:00,78.08,78.19,78.03,78.11,138105.0,65.8235,65.9162,65.7813,65.8488,138105.0
2021-09-09 11:10:00,78.11,78.12,77.96,78.07,142237.0,65.8488,65.8572,65.7223,65.815,142237.0
2021-09-09 11:20:00,78.08,78.28,78.08,78.22,72484.0,65.8235,65.9921,65.8235,65.9415,72484.0
2021-09-09 11:30:00,78.23,78.36,78.21,78.26,44184.0,65.9499,66.0595,65.9331,65.9752,44184.0
2021-09-09 11:40:00,78.27,78.38,78.19,78.38,26159.0,65.9836,66.0764,65.9162,66.0764,26159.0
2021-09-09 11:50:00,78.37,78.61,78.37,78.52,110508.0,66.0679,66.2703,66.0679,66.1944,110508.0
2021-09-09 12:00:00,78.51,78.52,78.43,78.49,102553.0,66.186,66.1944,66.1185,66.1691,102553.0
2021-09-09 12:10:00,78.49,78.56,78.42,78.49,71027.0,66.1691,66.2281,66.1101,66.1691,71027.0
2021-09-09 12:20:00,78.48,78.54,78.43,78.51,39113.0,66.1607,66.2113,66.1185,66.186,39113.0
2021-09-09 12:30:00,78.5,78.57,78.44,78.5,61287.0,66.1775,66.2365,66.1269,66.1775,61287.0
2021-09-09 12:40:00,78.49,78.56,78.46,78.54,50277.0,66.1691,66.2281,66.1438,66.2113,50277.0
2021-09-09 12:50:00,78.55,78.58,78.46,78.46,23969.0,66.2197,66.245,66.1438,66.1438,23969.0
2021-09-09 13:00:00,78.46,78.61,78.45,78.6,24920.0,66.1438,66.2703,66.1354,66.2618,24920.0
2021-09-09 13:10:00,78.59,78.65,78.57,78.57,30777.0,66.2534,66.304,66.2365,66.2365,30777.0
2021-09-09 13:20:00,78.57,78.66,78.5,78.56,82923.0,66.2365,66.3124,66.1775,66.2281,82923.0
2021-09-09 13:30:00,78.57,78.6,78.45,78.54,38533.0,66.2365,66.2618,66.1354,66.2113,38533.0
2021-09-09 13:40:00,78.54,78.62,78.49,78.55,27538.0,66.2113,66.2787,66.1691,66.2197,27538.0
2021-09-09 13:50:00,78.55,78.6,78.53,78.56,43342.0,66.2197,66.2618,66.2028,66.2281,43342.0
2021-09-09 14:00:00,78.56,78.56,78.48,78.48,28612.0,66.2281,66.2281,66.1607,66.1607,28612.0
2021-09-09 14:10:00,78.48,78.51,78.45,78.5,25146.0,66.1607,66.186,66.1354,66.1775,25146.0
2021-09-09 14:20:00,78.5,78.57,78.49,78.53,38787.0,66.1775,66.2365,66.1691,66.2028,38787.0
2021-09-09 14:30:00,78.54,78.62,78.51,78.61,41127.0,66.2113,66.2787,66.186,66.2703,41127.0
2021-09-09 14:40:00,78.62,78.82,78.6,78.8,58865.0,66.2787,66.4473,66.2618,66.4304,58865.0
2021-09-09 14:50:00,78.8,78.91,78.77,78.78,66954.0,66.4304,66.5232,66.4051,66.4136,66954.0
2021-09-09 15:00:00,78.77,78.79,78.65,78.68,30224.0,66.4051,66.422,66.304,66.3293,30224.0
2021-09-09 15:10:00,78.67,78.72,78.58,78.58,54800.0,66.3208,66.363,66.245,66.245,54800.0
2021-09-09 15:20:00,78.57,78.7,78.57,78.64,28126.0,66.2365,66.3461,66.2365,66.2956,28126.0
2021-09-09 15:30:00,78.64,78.68,78.55,78.67,72588.0,66.2956,66.3293,66.2197,66.3208,72588.0
2021-09-09 15:40:00,78.67,78.76,78.59,78.68,102957.0,66.3208,66.3967,66.2534,66.3293,102957.0
2021-09-09 15:50:00,78.69,78.69,78.44,78.47,385450.0,66.3377,66.3377,66.1269,66.1522,385450.0
2021-09-10 09:30:00,78.41,78.41,77.42,77.48,133798.0,66.1017,66.1017,65.2671,65.3176,133798.0
2021-09-10 09:40:00,77.5,77.57,77.07,77.07,53449.0,65.3345,65.3935,64.972,64.972,53449.0
2021-09-10 09:50:00,77.08,77.25,77.03,77.21,48022.0,64.9804,65.1237,64.9383,65.09,48022.0
2021-09-10 10:00:00,77.21,77.39,77.13,77.37,55126.0,65.09,65.2418,65.0226,65.2249,55126.0
2021-09-10 10:10:00,77.39,77.39,77.2,77.24,45562.0,65.2418,65.2418,65.0816,65.1153,45562.0
2021-09-10 10:20:00,77.26,77.58,77.26,77.55,81801.0,65.1322,65.4019,65.1322,65.3767,81801.0
2021-09-10 10:30:00,77.54,77.79,77.43,77.71,131539.0,65.3682,65.579,65.2755,65.5115,131539.0
2021-09-10 10:40:00,77.71,77.73,77.56,77.66,209231.0,65.5115,65.5284,65.3851,65.4694,209231.0
2021-09-10 10:50:00,77.66,77.74,77.54,77.58,110925.0,65.4694,65.5368,65.3682,65.4019,110925.0
2021-09-10 11:00:00,77.58,77.72,77.56,77.71,51049.0,65.4019,65.52,65.3851,65.5115,51049.0
2021-09-10 11:10:00,77.73,77.82,77.64,77.76,69308.0,65.5284,65.6043,65.4525,65.5537,69308.0
2021-09-10 11:20:00,77.76,77.83,77.59,77.65,41958.0,65.5537,65.6127,65.4104,65.461,41958.0
2021-09-10 11:30:00,77.66,77.67,77.37,77.45,106768.0,65.4694,65.4778,65.2249,65.2924,106768.0
2021-09-10 11:40:00,77.47,77.56,77.45,77.51,43175.0,65.3092,65.3851,65.2924,65.3429,43175.0
2021-09-10 11:50:00,77.49,77.62,77.48,77.59,32394.0,65.3261,65.4357,65.3176,65.4104,32394.0
2021-09-10 12:00:00,77.6,77.65,77.52,77.65,28148.0,65.4188,65.461,65.3514,65.461,28148.0
2021-09-10 12:10:00,77.64,77.76,77.64,77.72,42371.0,65.4525,65.5537,65.4525,65.52,42371.0
2021-09-10 12:20:00,77.72,77.73,77.62,77.62,15191.0,65.52,65.5284,65.4357,65.4357,15191.0
2021-09-10 12:30:00,77.63,77.65,77.58,77.64,22547.0,65.4441,65.461,65.4019,65.4525,22547.0
2021-09-10 12:40:00,77.63,77.67,77.58,77.59,25613.0,65.4441,65.4778,65.4019,65.4104,25613.0
2021-09-10 12:50:00,77.59,77.63,77.54,77.55,18563.0,65.4104,65.4441,65.3682,65.3767,18563.0
2021-09-10 13:00:00,77.56,77.59,77.51,77.52,25085.0,65.3851,65.4104,65.3429,65.3514,25085.0
2021-09-10 13:10:00,77.51,77.52,77.47,77.5,19297.0,65.3429,65.3514,65.3092,65.3345,19297.0
2021-09-10 13:20:00,77.52,77.6,77.5,77.56,20764.0,65.3514,65.4188,65.3345,65.3851,20764.0
2021-09-10 13:30:00,77.56,77.74,77.56,77.73,16564.0,65.3851,65.5368,65.3851,65.5284,16564.0
2021-09-10 13:40:00,77.72,77.79,77.7,77.78,24762.0,65.52,65.579,65.5031,65.5706,24762.0
2021-09-10 13:50:00,77.78,77.83,77.73,77.77,19077.0,65.5706,65.6127,65.5284,65.5621,19077.0
2021-09-10 14:00:00,77.78,77.79,77.71,77.74,25894.0,65.5706,65.579,65.5115,65.5368,25894.0
2021-09-10 14:10:00,77.74,77.75,77.67,77.67,48705.0,65.5368,65.5453,65.4778,65.4778,48705.0
2021-09-10 14:20:00,77.66,77.76,77.66,77.73,34528.0,65.4694,65.5537,65.4694,65.5284,34528.0
2021-09-10 14:30:00,77.73,77.88,77.71,77.84,51710.0,65.5284,65.6549,65.5115,65.6211,51710.0
2021-09-10 14:40:00,77.84,77.92,77.7,77.77,239698.0,65.6211,65.6886,65.5031,65.5621,239698.0
2021-09-10 14:50:00,77.77,77.79,77.66,77.67,20423.0,65.5621,65.579,65.4694,65.4778,20423.0
2021-09-10 15:00:00,77.67,77.74,77.65,77.72,27298.0,65.4778,65.5368,65.461,65.52,27298.0
2021-09-10 15:10:00,77.71,77.81,77.69,77.79,35311.0,65.5115,65.5958,65.4947,65.579,35311.0
2021-09-10 15:20:00,77.8,77.84,77.75,77.82,26223.0,65.5874,65.6211,65.5453,65.6043,26223.0
2021-09-10 15:30:00,77.83,77.83,77.58,77.58,60459.0,65.6127,65.6127,65.4019,65.4019,60459.0
2021-09-10 15:40:00,77.58,77.58,77.43,77.46,64156.0,65.4019,65.4019,65.2755,65.3008,64156.0
2021-09-10 15:50:00,77.45,77.46,77.23,77.29,215912.0,65.2924,65.3008,65.1069,65.1575,215912.0
2021-09-13 09:30:00,77.81,77.81,77.37,77.48,142731.0,65.5958,65.5958,65.2249,65.3176,142731.0
2021-09-13 09:40:00,77.51,77.65,77.43,77.64,139660.0,65.3429,65.461,65.2755,65.4525,139660.0
2021-09-13 09:50:00,77.63,77.72,77.46,77.58,59306.0,65.4441,65.52,65.3008,65.4019,59306.0
2021-09-13 10:00:00,77.59,77.66,77.4,77.52,64859.0,65.4104,65.4694,65.2502,65.3514,64859.0
2021-09-13 10:10:00,77.52,77.73,77.43,77.43,50509.0,65.3514,65.5284,65.2755,65.2755,50509.0
2021-09-13 10:20:00,77.41,77.49,77.39,77.43,26801.0,65.2586,65.3261,65.2418,65.2755,26801.0
2021-09-13 10:30:00,77.44,77.63,77.44,77.55,40865.0,65.2839,65.4441,65.2839,65.3767,40865.0
2021-09-13 10:40:00,77.54,77.54,77.15,77.19,47427.0,65.3682,65.3682,65.0394,65.0732,47427.0
2021-09-13 10:50:00,77.19,77.38,77.19,77.23,27136.0,65.0732,65.2333,65.0732,65.1069,27136.0
2021-09-13 11:00:00,77.22,77.23,77.11,77.11,33316.0,65.0985,65.1069,65.0057,65.0057,33316.0
2021-09-13 11:10:00,77.1,77.28,77.1,77.21,40931.0,64.9973,65.149,64.9973,65.09,40931.0
2021-09-13 11:20:00,77.22,77.28,77.13,77.13,32477.0,65.0985,65.149,65.0226,65.0226,32477.0
2021-09-13 11:30:00,77.13,77.25,77.08,77.23,33307.0,65.0226,65.1237,64.9804,65.1069,33307.0
2021-09-13 11:40:00,77.23,77.26,77.06,77.16,22606.0,65.1069,65.1322,64.9636,65.0479,22606.0
2021-09-13 11:50:00,77.16,77.18,77.03,77.04,38469.0,65.0479,65.0647,64.9383,64.9467,38469.0
2021-09-13 12:00:00,77.03,77.03,76.67,76.67,31377.0,64.9383,64.9383,64.6348,64.6348,31377.0
2021-09-13 12:10:00,76.67,76.73,76.58,76.71,50875.0,64.6348,64.6854,64.5589,64.6685,50875.0
2021-09-13 12:20:00,76.71,76.72,76.61,76.63,17990.0,64.6685,64.6769,64.5842,64.6011,17990.0
2021-09-13 12:30:00,76.61,76.7,76.6,76.63,31223.0,64.5842,64.6601,64.5758,64.6011,31223.0
2021-09-13 12:40:00,76.61,76.62,76.54,76.57,25540.0,64.5842,64.5926,64.5252,64.5505,25540.0
2021-09-13 12:50:00,76.58,76.6,76.42,76.42,22794.0,64.5589,64.5758,64.424,64.424,22794.0
2021-09-13 13:00:00,76.42,76.49,76.4,76.41,16881.0,64.424,64.483,64.4072,64.4156,16881.0
2021-09-13 13:10:00,76.41,76.44,76.35,76.42,41271.0,64.4156,64.4409,64.365,64.424,41271.0
2021-09-13 13:20:00,76.42,76.5,76.39,76.44,30711.0,64.424,64.4915,64.3987,64.4409,30711.0
2021-09-13 13:30:00,76.44,76.51,76.37,76.48,24931.0,64.4409,64.4999,64.3819,64.4746,24931.0
2021-09-13 13:40:00,76.48,76.67,76.47,76.61,41336.0,64.4746,64.6348,64.4662,64.5842,41336.0
2021-09-13 13:50:00,76.6,76.61,76.54,76.59,22625.0,64.5758,64.5842,64.5252,64.5674,22625.0
2021-09-13 14:00:00,76.6,76.61,76.46,76.47,25740.0,64.5758,64.5842,64.4578,64.4662,25740.0
2021-09-13 14:10:00,76.45,76.52,76.42,76.52,29245.0,64.4493,64.5083,64.424,64.5083,29245.0
2021-09-13 14:20:00,76.52,76.59,76.48,76.52,32607.0,64.5083,64.5674,64.4746,64.5083,32607.0
2021-09-13 14:30:00,76.51,76.53,76.41,76.41,36083.0,64.4999,64.5168,64.4156,64.4156,36083.0
2021-09-13 14:40:00,76.41,76.54,76.39,76.53,27901.0,64.4156,64.5252,64.3987,64.5168,27901.0
2021-09-13 14:50:00,76.55,76.55,76.45,76.49,24568.0,64.5336,64.5336,64.4493,64.483,24568.0
2021-09-13 15:00:00,76.48,76.61,76.48,76.52,36939.0,64.4746,64.5842,64.4746,64.5083,36939.0
2021-09-13 15:10:00,76.52,76.7,76.46,76.69,40863.0,64.5083,64.6601,64.4578,64.6517,40863.0
2021-09-13 15:20:00,76.7,76.77,76.65,76.76,33704.0,64.6601,64.7191,64.6179,64.7107,33704.0
2021-09-13 15:30:00,76.76,76.85,76.71,76.81,65482.0,64.7107,64.7865,64.6685,64.7528,65482.0
2021-09-13 15:40:00,76.81,76.81,76.53,76.63,85005.0,64.7528,64.7528,64.5168,64.6011,85005.0
2021-09-13 15:50:00,76.63,76.67,76.44,76.55,320702.0,64.6011,64.6348,64.4409,64.5336,320702.0
2021-09-14 09:30:00,76.71,77.02,76.52,76.87,100541.0,64.6685,64.9299,64.5083,64.8034,100541.0
2021-09-14 09:40:00,76.86,76.99,76.73,76.76,57582.0,64.795,64.9046,64.6854,64.7107,57582.0
2021-09-14 09:50:00,76.76,76.77,76.63,76.69,37401.0,64.7107,64.7191,64.6011,64.6517,37401.0
2021-09-14 10:00:00,76.69,76.93,76.58,76.59,45209.0,64.6517,64.854,64.5589,64.5674,45209.0
2021-09-14 10:10:00,76.58,76.85,76.54,76.74,44943.0,64.5589,64.7865,64.5252,64.6938,44943.0
2021-09-14 10:20:00,76.73,76.78,76.56,76.75,25779.0,64.6854,64.7275,64.5421,64.7022,25779.0
2021-09-14 10:30:00,76.74,76.87,76.73,76.76,31344.0,64.6938,64.8034,64.6854,64.7107,31344.0
2021-09-14 10:40:00,76.76,76.86,76.71,76.73,28459.0,64.7107,64.795,64.6685,64.6854,28459.0
2021-09-14 10:50:00,76.73,76.79,76.7,76.78,20110.0,64.6854,64.736,64.6601,64.7275,20110.0
2021-09-14 11:00:00,76.77,76.8,76.66,76.67,23818.0,64.7191,64.7444,64.6264,64.6348,23818.0
2021-09-14 11:10:00,76.68,76.72,76.63,76.64,26274.0,64.6432,64.6769,64.6011,64.6095,26274.0
2021-09-14 11:20:00,76.64,76.66,76.57,76.6,52058.0,64.6095,64.6264,64.5505,64.5758,52058.0
2021-09-14 11:30:00,76.6,76.63,76.38,76.38,61300.0,64.5758,64.6011,64.3903,64.3903,61300.0
2021-09-14 11:40:00,76.39,76.43,76.36,76.42,21565.0,64.3987,64.4325,64.3735,64.424,21565.0
2021-09-14 11:50:00,76.41,76.41,76.27,76.3,22931.0,64.4156,64.4156,64.2976,64.3229,22931.0
2021-09-14 12:00:00,76.3,76.3,76.19,76.25,34477.0,64.3229,64.3229,64.2301,64.2807,34477.0
2021-09-14 12:10:00,76.26,76.31,76.2,76.26,53219.0,64.2892,64.3313,64.2386,64.2892,53219.0
2021-09-14 12:20:00,76.26,76.26,76.18,76.22,29875.0,64.2892,64.2892,64.2217,64.2554,29875.0
2021-09-14 12:30:00,76.21,76.21,76.11,76.19,74110.0,64.247,64.247,64.1627,64.2301,74110.0
2021-09-14 12:40:00,76.21,76.21,76.12,76.17,56917.0,64.247,64.247,64.1711,64.2133,56917.0
2021-09-14 12:50:00,76.17,76.19,76.08,76.17,73520.0,64.2133,64.2301,64.1374,64.2133,73520.0
2021-09-14 13:00:00,76.15,76.31,76.14,76.18,63017.0,64.1964,64.3313,64.188,64.2217,63017.0
2021-09-14 13:10:00,76.17,76.25,76.15,76.23,23471.0,64.2133,64.2807,64.1964,64.2639,23471.0
2021-09-14 13:20:00,76.22,76.23,76.15,76.16,33732.0,64.2554,64.2639,64.1964,64.2049,33732.0
2021-09-14 13:30:00,76.16,76.16,75.95,75.98,34976.0,64.2049,64.2049,64.0278,64.0531,34976.0
2021-09-14 13:40:00,75.98,75.99,75.93,75.94,23408.0,64.0531,64.0615,64.011,64.0194,23408.0
2021-09-14 13:50:00,75.95,76.12,75.89,76.09,105924.0,64.0278,64.1711,63.9772,64.1458,105924.0
2021-09-14 14:00:00,76.09,76.17,76.07,76.11,30633.0,64.1458,64.2133,64.129,64.1627,30633.0
2021-09-14 14:10:00,76.11,76.15,76.08,76.14,43024.0,64.1627,64.1964,64.1374,64.188,43024.0
2021-09-14 14:20:00,76.14,76.18,76.11,76.17,36958.0,64.188,64.2217,64.1627,64.2133,36958.0
2021-09-14 14:30:00,76.17,76.18,76.07,76.12,37517.0,64.2133,64.2217,64.129,64.1711,37517.0
2021-09-14 14:40:00,76.12,76.13,76.02,76.08,25068.0,64.1711,64.1796,64.0868,64.1374,25068.0
2021-09-14 14:50:00,76.08,76.19,76.08,76.18,30764.0,64.1374,64.2301,64.1374,64.2217,30764.0
2021-09-14 15:00:00,76.17,76.27,76.15,76.23,36771.0,64.2133,64.2976,64.1964,64.2639,36771.0
2021-09-14 15:10:00,76.23,76.23,76.11,76.2,63718.0,64.2639,64.2639,64.1627,64.2386,63718.0
2021-09-14 15:20:00,76.21,76.24,76.07,76.11,55491.0,64.247,64.2723,64.129,64.1627,55491.0
2021-09-14 15:30:00,76.11,76.2,76.0,76.2,55501.0,64.1627,64.2386,64.07,64.2386,55501.0
2021-09-14 15:40:00,76.2,76.3,76.15,76.16,67204.0,64.2386,64.3229,64.1964,64.2049,67204.0
2021-09-14 15:50:00,76.15,76.26,76.09,76.16,287603.0,64.1964,64.2892,64.1458,64.2049,287603.0
2021-09-15 09:30:00,75.96,76.15,75.72,75.75,85283.0,64.0362,64.1964,63.8339,63.8592,85283.0
2021-09-15 09:40:00,75.76,76.04,75.68,76.03,58572.0,63.8676,64.1037,63.8002,64.0953,58572.0
2021-09-15 09:50:00,76.04,76.28,75.98,76.1,32318.0,64.1037,64.306,64.0531,64.1543,32318.0
2021-09-15 10:00:00,76.09,76.09,75.7,75.79,35587.0,64.1458,64.1458,63.8171,63.8929,35587.0
2021-09-15 10:10:00,75.78,76.31,75.78,76.31,40514.0,63.8845,64.3313,63.8845,64.3313,40514.0
2021-09-15 10:20:00,76.29,76.3,76.0,76.05,38093.0,64.3144,64.3229,64.07,64.1121,38093.0
2021-09-15 10:30:00,76.07,76.11,75.95,76.08,33548.0,64.129,64.1627,64.0278,64.1374,33548.0
2021-09-15 10:40:00,76.07,76.12,75.96,76.11,34760.0,64.129,64.1711,64.0362,64.1627,34760.0
2021-09-15 10:50:00,76.12,76.24,76.1,76.2,29357.0,64.1711,64.2723,64.1543,64.2386,29357.0
2021-09-15 11:00:00,76.21,76.23,76.1,76.11,40380.0,64.247,64.2639,64.1543,64.1627,40380.0
2021-09-15 11:10:00,76.11,76.17,76.06,76.12,24340.0,64.1627,64.2133,64.1205,64.1711,24340.0
2021-09-15 11:20:00,76.12,76.19,76.05,76.18,28432.0,64.1711,64.2301,64.1121,64.2217,28432.0
2021-09-15 11:30:00,76.16,76.22,76.09,76.11,27478.0,64.2049,64.2554,64.1458,64.1627,27478.0
2021-09-15 11:40:00,76.09,76.15,76.03,76.15,25844.0,64.1458,64.1964,64.0953,64.1964,25844.0
2021-09-15 11:50:00,76.15,76.19,76.08,76.09,16355.0,64.1964,64.2301,64.1374,64.1458,16355.0
2021-09-15 12:00:00,76.09,76.09,76.01,76.06,33712.0,64.1458,64.1458,64.0784,64.1205,33712.0
2021-09-15 12:10:00,76.06,76.16,76.05,76.16,34095.0,64.1205,64.2049,64.1121,64.2049,34095.0
2021-09-15 12:20:00,76.15,76.23,76.13,76.18,19154.0,64.1964,64.2639,64.1796,64.2217,19154.0
2021-09-15 12:30:00,76.19,76.28,76.14,76.26,16553.0,64.2301,64.306,64.188,64.2892,16553.0
2021-09-15 12:40:00,76.26,76.42,76.24,76.33,35638.0,64.2892,64.424,64.2723,64.3482,35638.0
2021-09-15 12:50:00,76.33,76.37,76.29,76.29,23706.0,64.3482,64.3819,64.3144,64.3144,23706.0
2021-09-15 13:00:00,76.29,76.45,76.29,76.37,18533.0,64.3144,64.4493,64.3144,64.3819,18533.0
2021-09-15 13:10:00,76.37,76.43,76.31,76.34,26136.0,64.3819,64.4325,64.3313,64.3566,26136.0
2021-09-15 13:20:00,76.34,76.37,76.27,76.29,34253.0,64.3566,64.3819,64.2976,64.3144,34253.0
2021-09-15 13:30:00,76.3,76.33,76.19,76.2,33229.0,64.3229,64.3482,64.2301,64.2386,33229.0
2021-09-15 13:40:00,76.2,76.21,76.1,76.11,36356.0,64.2386,64.247,64.1543,64.1627,36356.0
2021-09-15 13:50:00,76.12,76.13,76.07,76.12,17172.0,64.1711,64.1796,64.129,64.1711,17172.0
2021-09-15 14:00:00,76.11,76.11,75.91,75.91,23896.0,64.1627,64.1627,63.9941,63.9941,23896.0
2021-09-15 14:10:00,75.91,75.92,75.71,75.72,32640.0,63.9941,64.0025,63.8255,63.8339,32640.0
2021-09-15 14:20:00,75.72,75.78,75.69,75.74,77185.0,63.8339,63.8845,63.8086,63.8508,77185.0
2021-09-15 14:30:00,75.74,75.86,75.74,75.81,40570.0,63.8508,63.9519,63.8508,63.9098,40570.0
2021-09-15 14:40:00,75.8,75.82,75.75,75.8,25581.0,63.9014,63.9182,63.8592,63.9014,25581.0
2021-09-15 14:50:00,75.79,75.79,75.61,75.64,35139.0,63.8929,63.8929,63.7412,63.7665,35139.0
2021-09-15 15:00:00,75.64,75.69,75.6,75.67,53976.0,63.7665,63.8086,63.7328,63.7918,53976.0
2021-09-15 15:10:00,75.67,75.75,75.65,75.75,55882.0,63.7918,63.8592,63.7749,63.8592,55882.0
2021-09-15 15:20:00,75.75,75.81,75.69,75.79,96374.0,63.8592,63.9098,63.8086,63.8929,96374.0
2021-09-15 15:30:00,75.8,75.86,75.73,75.81,51102.0,63.9014,63.9519,63.8423,63.9098,51102.0
2021-09-15 15:40:00,75.81,75.87,75.77,75.8,54404.0,63.9098,63.9604,63.8761,63.9014,54404.0
2021-09-15 15:50:00,75.81,75.83,75.51,75.54,354740.0,63.9098,63.9267,63.6569,63.6822,354740.0
2021-09-16 09:30:00,75.5,75.87,75.27,75.83,107283.0,63.6485,63.9604,63.4546,63.9267,107283.0
2021-09-16 09:40:00,75.83,75.89,75.52,75.57,91253.0,63.9267,63.9772,63.6653,63.7075,91253.0
2021-09-16 09:50:00,75.56,75.58,75.16,75.18,37332.0,63.699,63.7159,63.3618,63.3787,37332.0
2021-09-16 10:00:00,75.17,75.24,74.94,75.21,57285.0,63.3703,63.4293,63.1764,63.404,57285.0
2021-09-16 10:10:00,75.19,75.22,75.03,75.09,45223.0,63.3871,63.4124,63.2522,63.3028,45223.0
2021-09-16 10:20:00,75.07,75.09,74.9,75.03,27410.0,63.286,63.3028,63.1426,63.2522,27410.0
2021-09-16 10:30:00,75.03,75.03,74.85,74.92,71810.0,63.2522,63.2522,63.1005,63.1595,71810.0
2021-09-16 10:40:00,74.9,74.9,74.64,74.67,68541.0,63.1426,63.1426,62.9235,62.9487,68541.0
2021-09-16 10:50:00,74.67,74.87,74.6,74.85,67850.0,62.9487,63.1173,62.8897,63.1005,67850.0
2021-09-16 11:00:00,74.84,74.91,74.74,74.9,46015.0,63.0921,63.1511,63.0078,63.1426,46015.0
2021-09-16 11:10:00,74.89,74.9,74.75,74.81,29330.0,63.1342,63.1426,63.0162,63.0668,29330.0
2021-09-16 11:20:00,74.81,75.06,74.8,75.0,72179.0,63.0668,63.2775,63.0583,63.2269,72179.0
2021-09-16 11:30:00,75.01,75.03,74.75,74.84,112394.0,63.2354,63.2522,63.0162,63.0921,112394.0
2021-09-16 11:40:00,74.84,74.9,74.82,74.88,38469.0,63.0921,63.1426,63.0752,63.1258,38469.0
2021-09-16 11:50:00,74.88,74.93,74.82,74.89,48868.0,63.1258,63.1679,63.0752,63.1342,48868.0
2021-09-16 12:00:00,74.89,74.95,74.87,74.92,52278.0,63.1342,63.1848,63.1173,63.1595,52278.0
2021-09-16 12:10:00,74.93,75.01,74.87,74.97,53361.0,63.1679,63.2354,63.1173,63.2016,53361.0
2021-09-16 12:20:00,74.95,74.95,74.8,74.86,20478.0,63.1848,63.1848,63.0583,63.1089,20478.0
2021-09-16 12:30:00,74.85,75.01,74.83,75.0,34586.0,63.1005,63.2354,63.0836,63.2269,34586.0
2021-09-16 12:40:00,75.0,75.07,74.99,75.03,42181.0,63.2269,63.286,63.2185,63.2522,42181.0
2021-09-16 12:50:00,75.04,75.06,74.93,74.94,52782.0,63.2607,63.2775,63.1679,63.1764,52782.0
2021-09-16 13:00:00,74.94,75.01,74.93,75.0,24506.0,63.1764,63.2354,63.1679,63.2269,24506.0
2021-09-16 13:10:00,74.99,74.99,74.95,74.96,32832.0,63.2185,63.2185,63.1848,63.1932,32832.0
2021-09-16 13:20:00,74.95,74.97,74.87,74.93,27178.0,63.1848,63.2016,63.1173,63.1679,27178.0
2021-09-16 13:30:00,74.93,74.93,74.87,74.91,22722.0,63.1679,63.1679,63.1173,63.1511,22722.0
2021-09-16 13:40:00,74.92,74.93,74.86,74.88,31370.0,63.1595,63.1679,63.1089,63.1258,31370.0
2021-09-16 13:50:00,74.88,74.98,74.87,74.97,50059.0,63.1258,63.2101,63.1173,63.2016,50059.0
2021-09-16 14:00:00,74.97,75.06,74.95,75.04,77720.0,63.2016,63.2775,63.1848,63.2607,77720.0
2021-09-16 14:10:00,75.05,75.09,74.95,74.96,51951.0,63.2691,63.3028,63.1848,63.1932,51951.0
2021-09-16 14:20:00,74.97,75.01,74.88,74.91,28670.0,63.2016,63.2354,63.1258,63.1511,28670.0
2021-09-16 14:30:00,74.92,74.95,74.85,74.86,51524.0,63.1595,63.1848,63.1005,63.1089,51524.0
2021-09-16 14:40:00,74.86,74.86,74.78,74.83,30344.0,63.1089,63.1089,63.0415,63.0836,30344.0
2021-09-16 14:50:00,74.83,75.04,74.81,75.02,89300.0,63.0836,63.2607,63.0668,63.2438,89300.0
2021-09-16 15:00:00,75.02,75.15,75.02,75.13,60700.0,63.2438,63.3534,63.2438,63.3365,60700.0
2021-09-16 15:10:00,75.14,75.21,75.07,75.17,61208.0,63.345,63.404,63.286,63.3703,61208.0
2021-09-16 15:20:00,75.17,75.29,75.16,75.17,52709.0,63.3703,63.4714,63.3618,63.3703,52709.0
2021-09-16 15:30:00,75.17,75.22,75.13,75.14,59117.0,63.3703,63.4124,63.3365,63.345,59117.0
2021-09-16 15:40:00,75.14,75.15,74.91,74.92,90830.0,63.345,63.3534,63.1511,63.1595,90830.0
2021-09-16 15:50:00,74.94,75.0,74.84,74.93,278849.0,63.1764,63.2269,63.0921,63.1679,278849.0
2021-09-17 09:30:00,74.75,75.13,74.54,75.03,1694542.0,63.0162,63.3365,62.8391,63.2522,1694542.0
2021-09-17 09:40:00,75.02,75.05,74.76,74.81,120286.0,63.2438,63.2691,63.0246,63.0668,120286.0
2021-09-17 09:50:00,74.81,75.17,74.79,74.94,57085.0,63.0668,63.3703,63.0499,63.1764,57085.0
2021-09-17 10:00:00,74.93,75.06,74.89,75.01,50893.0,63.1679,63.2775,63.1342,63.2354,50893.0
2021-09-17 10:10:00,75.0,75.02,74.86,74.95,45640.0,63.2269,63.2438,63.1089,63.1848,45640.0
2021-09-17 10:20:00,74.97,75.13,74.92,75.08,39014.0,63.2016,63.3365,63.1595,63.2944,39014.0
2021-09-17 10:30:00,75.09,75.22,75.0,75.17,37823.0,63.3028,63.4124,63.2269,63.3703,37823.0
2021-09-17 10:40:00,75.16,75.17,74.95,75.05,21220.0,63.3618,63.3703,63.1848,63.2691,21220.0
2021-09-17 10:50:00,75.05,75.11,74.97,74.99,51411.0,63.2691,63.3197,63.2016,63.2185,51411.0
2021-09-17 11:00:00,74.98,75.07,74.95,74.99,23682.0,63.2101,63.286,63.1848,63.2185,23682.0
2021-09-17 11:10:00,74.98,75.01,74.82,74.82,31994.0,63.2101,63.2354,63.0752,63.0752,31994.0
2021-09-17 11:20:00,74.83,74.84,74.74,74.81,36855.0,63.0836,63.0921,63.0078,63.0668,36855.0
2021-09-17 11:30:00,74.82,75.0,74.8,74.92,21705.0,63.0752,63.2269,63.0583,63.1595,21705.0
2021-09-17 11:40:00,74.93,74.98,74.85,74.88,53823.0,63.1679,63.2101,63.1005,63.1258,53823.0
2021-09-17 11:50:00,74.88,74.88,74.77,74.85,46322.0,63.1258,63.1258,63.033,63.1005,46322.0
2021-09-17 12:00:00,74.84,74.86,74.7,74.82,31189.0,63.0921,63.1089,62.974,63.0752,31189.0
2021-09-17 12:10:00,74.82,74.83,74.74,74.78,13227.0,63.0752,63.0836,63.0078,63.0415,13227.0
2021-09-17 12:20:00,74.78,74.85,74.75,74.77,30372.0,63.0415,63.1005,63.0162,63.033,30372.0
2021-09-17 12:30:00,74.76,74.87,74.71,74.87,27184.0,63.0246,63.1173,62.9825,63.1173,27184.0
2021-09-17 12:40:00,74.86,74.93,74.84,74.89,32830.0,63.1089,63.1679,63.0921,63.1342,32830.0
2021-09-17 12:50:00,74.89,74.93,74.81,74.89,23681.0,63.1342,63.1679,63.0668,63.1342,23681.0
2021-09-17 13:00:00,74.9,74.92,74.83,74.85,19707.0,63.1426,63.1595,63.0836,63.1005,19707.0
2021-09-17 13:10:00,74.85,74.87,74.76,74.76,25285.0,63.1005,63.1173,63.0246,63.0246,25285.0
2021-09-17 13:20:00,74.76,74.77,74.7,74.77,23890.0,63.0246,63.033,62.974,63.033,23890.0
2021-09-17 13:30:00,74.76,74.83,74.75,74.8,28867.0,63.0246,63.0836,63.0162,63.0583,28867.0
2021-09-17 13:40:00,74.8,74.8,74.68,74.69,26682.0,63.0583,63.0583,62.9572,62.9656,26682.0
2021-09-17 13:50:00,74.67,74.69,74.61,74.65,35535.0,62.9487,62.9656,62.8982,62.9319,35535.0
2021-09-17 14:00:00,74.66,74.84,74.64,74.83,46952.0,62.9403,63.0921,62.9235,63.0836,46952.0
2021-09-17 14:10:00,74.83,74.86,74.69,74.7,55304.0,63.0836,63.1089,62.9656,62.974,55304.0
2021-09-17 14:20:00,74.71,74.77,74.66,74.67,46236.0,62.9825,63.033,62.9403,62.9487,46236.0
2021-09-17 14:30:00,74.66,74.69,74.63,74.66,50417.0,62.9403,62.9656,62.915,62.9403,50417.0
2021-09-17 14:40:00,74.66,74.68,74.63,74.66,46424.0,62.9403,62.9572,62.915,62.9403,46424.0
2021-09-17 14:50:00,74.67,74.68,74.6,74.61,51511.0,62.9487,62.9572,62.8897,62.8982,51511.0
2021-09-17 15:00:00,74.61,74.71,74.56,74.56,57323.0,62.8982,62.9825,62.856,62.856,57323.0
2021-09-17 15:10:00,74.56,74.58,74.28,74.28,83297.0,62.856,62.8729,62.62,62.62,83297.0
2021-09-17 15:20:00,74.28,74.38,74.27,74.37,53627.0,62.62,62.7043,62.6115,62.6958,53627.0
2021-09-17 15:30:00,74.36,74.36,74.17,74.17,109519.0,62.6874,62.6874,62.5272,62.5272,109519.0
2021-09-17 15:40:00,74.18,74.28,74.16,74.18,99354.0,62.5357,62.62,62.5188,62.5357,99354.0
2021-09-17 15:50:00,74.18,74.25,74.08,74.11,331485.0,62.5357,62.5947,62.4514,62.4766,331485.0
2021-09-20 09:30:00,74.11,74.6,73.81,74.53,256669.0,62.4766,62.8897,62.2237,62.8307,256669.0
2021-09-20 09:40:00,74.55,74.66,74.32,74.32,94844.0,62.8476,62.9403,62.6537,62.6537,94844.0
2021-09-20 09:50:00,74.31,74.77,74.2,74.56,61264.0,62.6453,63.033,62.5525,62.856,61264.0
2021-09-20 10:00:00,74.55,74.72,74.35,74.45,82653.0,62.8476,62.9909,62.679,62.7633,82653.0
2021-09-20 10:10:00,74.47,74.71,74.45,74.67,52942.0,62.7801,62.9825,62.7633,62.9487,52942.0
2021-09-20 10:20:00,74.67,75.13,74.67,75.11,91286.0,62.9487,63.3365,62.9487,63.3197,91286.0
2021-09-20 10:30:00,75.11,75.33,75.07,75.2,122597.0,63.3197,63.5051,63.286,63.3955,122597.0
2021-09-20 10:40:00,75.19,75.31,75.05,75.24,92015.0,63.3871,63.4883,63.2691,63.4293,92015.0
2021-09-20 10:50:00,75.24,75.31,75.07,75.18,74384.0,63.4293,63.4883,63.286,63.3787,74384.0
2021-09-20 11:00:00,75.16,75.38,75.12,75.32,83713.0,63.3618,63.5473,63.3281,63.4967,83713.0
2021-09-20 11:10:00,75.32,75.43,75.25,75.36,90006.0,63.4967,63.5894,63.4377,63.5304,90006.0
2021-09-20 11:20:00,75.36,75.41,75.11,75.13,45990.0,63.5304,63.5726,63.3197,63.3365,45990.0
2021-09-20 11:30:00,75.12,75.17,75.05,75.09,58579.0,63.3281,63.3703,63.2691,63.3028,58579.0
2021-09-20 11:40:00,75.08,75.18,75.06,75.11,67849.0,63.2944,63.3787,63.2775,63.3197,67849.0
2021-09-20 11:50:00,75.12,75.12,74.92,74.97,50294.0,63.3281,63.3281,63.1595,63.2016,50294.0
2021-09-20 12:00:00,74.96,74.99,74.83,74.84,40608.0,63.1932,63.2185,63.0836,63.0921,40608.0
2021-09-20 12:10:00,74.83,74.93,74.77,74.87,71164.0,63.0836,63.1679,63.033,63.1173,71164.0
2021-09-20 12:20:00,74.87,75.09,74.87,75.08,55648.0,63.1173,63.3028,63.1173,63.2944,55648.0
2021-09-20 12:30:00,75.08,75.18,75.08,75.15,40937.0,63.2944,63.3787,63.2944,63.3534,40937.0
2021-09-20 12:40:00,75.16,75.19,75.06,75.12,35551.0,63.3618,63.3871,63.2775,63.3281,35551.0
2021-09-20 12:50:00,75.12,75.13,75.02,75.06,76717.0,63.3281,63.3365,63.2438,63.2775,76717.0
2021-09-20 13:00:00,75.07,75.08,74.83,74.9,74611.0,63.286,63.2944,63.0836,63.1426,74611.0
2021-09-20 13:10:00,74.9,74.91,74.57,74.58,48141.0,63.1426,63.1511,62.8644,62.8729,48141.0
2021-09-20 13:20:00,74.58,74.67,74.56,74.58,31485.0,62.8729,62.9487,62.856,62.8729,31485.0
2021-09-20 13:30:00,74.57,74.76,74.55,74.76,32566.0,62.8644,63.0246,62.8476,63.0246,32566.0
2021-09-20 13:40:00,74.76,74.82,74.68,74.73,42369.0,63.0246,63.0752,62.9572,62.9993,42369.0
2021-09-20 13:50:00,74.73,74.78,74.68,74.69,32164.0,62.9993,63.0415,62.9572,62.9656,32164.0
2021-09-20 14:00:00,74.69,74.76,74.62,74.63,50800.0,62.9656,63.0246,62.9066,62.915,50800.0
2021-09-20 14:10:00,74.63,74.64,74.55,74.61,35272.0,62.915,62.9235,62.8476,62.8982,35272.0
2021-09-20 14:20:00,74.6,74.63,74.48,74.5,30755.0,62.8897,62.915,62.7886,62.8054,30755.0
2021-09-20 14:30:00,74.48,74.49,74.28,74.31,37951.0,62.7886,62.797,62.62,62.6453,37951.0
2021-09-20 14:40:00,74.31,74.34,74.09,74.11,43417.0,62.6453,62.6705,62.4598,62.4766,43417.0
2021-09-20 14:50:00,74.13,74.18,74.04,74.09,77487.0,62.4935,62.5357,62.4176,62.4598,77487.0
2021-09-20 15:00:00,74.08,74.2,73.93,73.99,62049.0,62.4514,62.5525,62.3249,62.3755,62049.0
2021-09-20 15:10:00,74.0,74.04,73.88,73.93,53600.0,62.3839,62.4176,62.2828,62.3249,53600.0
2021-09-20 15:20:00,73.95,74.04,73.82,74.03,65224.0,62.3418,62.4176,62.2322,62.4092,65224.0
2021-09-20 15:30:00,74.03,74.39,74.0,74.27,82142.0,62.4092,62.7127,62.3839,62.6115,82142.0
2021-09-20 15:40:00,74.27,74.61,74.25,74.56,101199.0,62.6115,62.8982,62.5947,62.856,101199.0
2021-09-20 15:50:00,74.56,74.64,74.46,74.59,292412.0,62.856,62.9235,62.7717,62.8813,292412.0
2021-09-21 09:30:00,74.61,75.01,74.5,74.89,79425.0,62.8982,63.2354,62.8054,63.1342,79425.0
2021-09-21 09:40:00,74.9,75.26,74.88,75.16,77966.0,63.1426,63.4461,63.1258,63.3618,77966.0
2021-09-21 09:50:00,75.15,75.34,75.12,75.12,46694.0,63.3534,63.5136,63.3281,63.3281,46694.0
2021-09-21 10:00:00,75.13,75.34,75.12,75.19,95476.0,63.3365,63.5136,63.3281,63.3871,95476.0
2021-09-21 10:10:00,75.14,75.22,74.87,74.94,30323.0,63.345,63.4124,63.1173,63.1764,30323.0
2021-09-21 10:20:00,74.94,75.02,74.85,74.98,40695.0,63.1764,63.2438,63.1005,63.2101,40695.0
2021-09-21 10:30:00,74.98,74.99,74.7,74.86,35086.0,63.2101,63.2185,62.974,63.1089,35086.0
2021-09-21 10:40:00,74.87,75.1,74.82,75.01,37137.0,63.1173,63.3112,63.0752,63.2354,37137.0
2021-09-21 10:50:00,75.02,75.15,74.94,75.09,30357.0,63.2438,63.3534,63.1764,63.3028,30357.0
2021-09-21 11:00:00,75.07,75.07,74.77,74.82,37049.0,63.286,63.286,63.033,63.0752,37049.0
2021-09-21 11:10:00,74.81,74.87,74.67,74.67,51649.0,63.0668,63.1173,62.9487,62.9487,51649.0
2021-09-21 11:20:00,74.67,74.72,74.6,74.68,26830.0,62.9487,62.9909,62.8897,62.9572,26830.0
2021-09-21 11:30:00,74.68,74.8,74.64,74.77,29991.0,62.9572,63.0583,62.9235,63.033,29991.0
2021-09-21 11:40:00,74.77,74.83,74.74,74.8,22656.0,63.033,63.0836,63.0078,63.0583,22656.0
2021-09-21 11:50:00,74.81,74.88,74.74,74.83,38337.0,63.0668,63.1258,63.0078,63.0836,38337.0
2021-09-21 12:00:00,74.84,74.9,74.76,74.83,15327.0,63.0921,63.1426,63.0246,63.0836,15327.0
2021-09-21 12:10:00,74.83,74.9,74.83,74.86,24622.0,63.0836,63.1426,63.0836,63.1089,24622.0
2021-09-21 12:20:00,74.84,74.9,74.76,74.77,16179.0,63.0921,63.1426,63.0246,63.033,16179.0
2021-09-21 12:30:00,74.77,74.79,74.69,74.76,27175.0,63.033,63.0499,62.9656,63.0246,27175.0
2021-09-21 12:40:00,74.75,74.78,74.71,74.77,24587.0,63.0162,63.0415,62.9825,63.033,24587.0
2021-09-21 12:50:00,74.76,74.83,74.68,74.7,26821.0,63.0246,63.0836,62.9572,62.974,26821.0
2021-09-21 13:00:00,74.7,74.71,74.59,74.59,26306.0,62.974,62.9825,62.8813,62.8813,26306.0
2021-09-21 13:10:00,74.57,74.63,74.56,74.58,17788.0,62.8644,62.915,62.856,62.8729,17788.0
2021-09-21 13:20:00,74.58,74.58,74.43,74.43,39543.0,62.8729,62.8729,62.7464,62.7464,39543.0
2021-09-21 13:30:00,74.45,74.48,74.39,74.4,22182.0,62.7633,62.7886,62.7127,62.7211,22182.0
2021-09-21 13:40:00,74.4,74.41,74.3,74.33,36345.0,62.7211,62.7296,62.6368,62.6621,36345.0
2021-09-21 13:50:00,74.33,74.35,74.26,74.3,19333.0,62.6621,62.679,62.6031,62.6368,19333.0
2021-09-21 14:00:00,74.3,74.36,74.25,74.32,26214.0,62.6368,62.6874,62.5947,62.6537,26214.0
2021-09-21 14:10:00,74.32,74.34,74.19,74.2,18290.0,62.6537,62.6705,62.5441,62.5525,18290.0
2021-09-21 14:20:00,74.21,74.25,74.17,74.2,24449.0,62.561,62.5947,62.5272,62.5525,24449.0
2021-09-21 14:30:00,74.2,74.34,74.2,74.34,36265.0,62.5525,62.6705,62.5525,62.6705,36265.0
2021-09-21 14:40:00,74.34,74.36,74.23,74.26,46321.0,62.6705,62.6874,62.5778,62.6031,46321.0
2021-09-21 14:50:00,74.26,74.43,74.25,74.4,41361.0,62.6031,62.7464,62.5947,62.7211,41361.0
2021-09-21 15:00:00,74.4,74.58,74.4,74.52,40339.0,62.7211,62.8729,62.7211,62.8223,40339.0
2021-09-21 15:10:00,74.53,74.62,74.47,74.59,42857.0,62.8307,62.9066,62.7801,62.8813,42857.0
2021-09-21 15:20:00,74.61,74.67,74.56,74.59,51084.0,62.8982,62.9487,62.856,62.8813,51084.0
2021-09-21 15:30:00,74.59,74.7,74.54,74.68,134563.0,62.8813,62.974,62.8391,62.9572,134563.0
2021-09-21 15:40:00,74.67,74.73,74.59,74.63,137463.0,62.9487,62.9993,62.8813,62.915,137463.0
2021-09-21 15:50:00,74.62,74.65,74.49,74.5,275195.0,62.9066,62.9319,62.797,62.8054,275195.0
2021-09-22 09:30:00,74.55,74.55,74.21,74.43,78200.0,62.8476,62.8476,62.561,62.7464,78200.0
2021-09-22 09:40:00,74.37,74.47,74.09,74.12,54332.0,62.6958,62.7801,62.4598,62.4851,54332.0
2021-09-22 09:50:00,74.14,74.27,74.01,74.27,44508.0,62.5019,62.6115,62.3923,62.6115,44508.0
2021-09-22 10:00:00,74.26,74.67,74.24,74.57,47641.0,62.6031,62.9487,62.5862,62.8644,47641.0
2021-09-22 10:10:00,74.59,74.73,74.55,74.66,36532.0,62.8813,62.9993,62.8476,62.9403,36532.0
2021-09-22 10:20:00,74.67,74.92,74.67,74.92,51391.0,62.9487,63.1595,62.9487,63.1595,51391.0
2021-09-22 10:30:00,74.92,75.07,74.83,74.87,39469.0,63.1595,63.286,63.0836,63.1173,39469.0
2021-09-22 10:40:00,74.87,74.87,74.68,74.73,27479.0,63.1173,63.1173,62.9572,62.9993,27479.0
2021-09-22 10:50:00,74.71,74.93,74.67,74.92,31282.0,62.9825,63.1679,62.9487,63.1595,31282.0
2021-09-22 11:00:00,74.92,74.95,74.87,74.95,27521.0,63.1595,63.1848,63.1173,63.1848,27521.0
2021-09-22 11:10:00,74.93,75.03,74.87,75.03,28149.0,63.1679,63.2522,63.1173,63.2522,28149.0
2021-09-22 11:20:00,75.01,75.01,74.89,74.95,27917.0,63.2354,63.2354,63.1342,63.1848,27917.0
2021-09-22 11:30:00,74.94,74.97,74.85,74.85,25991.0,63.1764,63.2016,63.1005,63.1005,25991.0
2021-09-22 11:40:00,74.85,74.97,74.85,74.92,30431.0,63.1005,63.2016,63.1005,63.1595,30431.0
2021-09-22 11:50:00,74.92,74.99,74.84,74.93,47967.0,63.1595,63.2185,63.0921,63.1679,47967.0
2021-09-22 12:00:00,74.93,74.95,74.9,74.91,23030.0,63.1679,63.1848,63.1426,63.1511,23030.0
2021-09-22 12:10:00,74.91,74.95,74.8,74.82,36276.0,63.1511,63.1848,63.0583,63.0752,36276.0
2021-09-22 12:20:00,74.83,74.88,74.78,74.79,32046.0,63.0836,63.1258,63.0415,63.0499,32046.0
2021-09-22 12:30:00,74.8,74.9,74.8,74.89,28801.0,63.0583,63.1426,63.0583,63.1342,28801.0
2021-09-22 12:40:00,74.9,74.91,74.79,74.83,29290.0,63.1426,63.1511,63.0499,63.0836,29290.0
2021-09-22 12:50:00,74.84,74.87,74.8,74.84,26564.0,63.0921,63.1173,63.0583,63.0921,26564.0
2021-09-22 13:00:00,74.85,74.89,74.79,74.81,29331.0,63.1005,63.1342,63.0499,63.0668,29331.0
2021-09-22 13:10:00,74.81,74.84,74.76,74.79,25979.0,63.0668,63.0921,63.0246,63.0499,25979.0
2021-09-22 13:20:00,74.8,74.86,74.8,74.85,19170.0,63.0583,63.1089,63.0583,63.1005,19170.0
2021-09-22 13:30:00,74.84,74.84,74.73,74.78,29167.0,63.0921,63.0921,62.9993,63.0415,29167.0
2021-09-22 13:40:00,74.77,74.88,74.76,74.87,27036.0,63.033,63.1258,63.0246,63.1173,27036.0
2021-09-22 13:50:00,74.86,74.91,74.83,74.86,30451.0,63.1089,63.1511,63.0836,63.1089,30451.0
2021-09-22 14:00:00,74.85,74.95,74.74,74.95,49524.0,63.1005,63.1848,63.0078,63.1848,49524.0
2021-09-22 14:10:00,74.96,75.04,74.94,75.0,45187.0,63.1932,63.2607,63.1764,63.2269,45187.0
2021-09-22 14:20:00,75.0,75.08,74.94,75.06,60738.0,63.2269,63.2944,63.1764,63.2775,60738.0
2021-09-22 14:30:00,75.06,75.1,74.89,74.89,50406.0,63.2775,63.3112,63.1342,63.1342,50406.0
2021-09-22 14:40:00,74.88,74.92,74.8,74.82,61706.0,63.1258,63.1595,63.0583,63.0752,61706.0
2021-09-22 14:50:00,74.81,74.91,74.79,74.86,67205.0,63.0668,63.1511,63.0499,63.1089,67205.0
2021-09-22 15:00:00,74.85,74.88,74.74,74.87,118248.0,63.1005,63.1258,63.0078,63.1173,118248.0
2021-09-22 15:10:00,74.86,75.01,74.84,75.0,51172.0,63.1089,63.2354,63.0921,63.2269,51172.0
2021-09-22 15:20:00,74.99,75.0,74.8,74.83,66259.0,63.2185,63.2269,63.0583,63.0836,66259.0
2021-09-22 15:30:00,74.82,74.83,74.68,74.83,79583.0,63.0752,63.0836,62.9572,63.0836,79583.0
2021-09-22 15:40:00,74.83,74.83,74.67,74.69,97601.0,63.0836,63.0836,62.9487,62.9656,97601.0
2021-09-22 15:50:00,74.68,74.86,74.67,74.84,379321.0,62.9572,63.1089,62.9487,63.0921,379321.0
2021-09-23 09:30:00,75.0,75.31,74.56,75.24,91941.0,63.2269,63.4883,62.856,63.4293,91941.0
2021-09-23 09:40:00,75.3,75.37,75.15,75.2,53743.0,63.4798,63.5389,63.3534,63.3955,53743.0
2021-09-23 09:50:00,75.22,75.3,75.08,75.08,43608.0,63.4124,63.4798,63.2944,63.2944,43608.0
2021-09-23 10:00:00,75.11,75.26,75.02,75.14,86684.0,63.3197,63.4461,63.2438,63.345,86684.0
2021-09-23 10:10:00,75.13,75.24,75.07,75.19,55139.0,63.3365,63.4293,63.286,63.3871,55139.0
2021-09-23 10:20:00,75.19,75.22,75.03,75.03,37595.0,63.3871,63.4124,63.2522,63.2522,37595.0
2021-09-23 10:30:00,75.01,75.07,74.89,74.95,39595.0,63.2354,63.286,63.1342,63.1848,39595.0
2021-09-23 10:40:00,74.96,74.96,74.77,74.88,44788.0,63.1932,63.1932,63.033,63.1258,44788.0
2021-09-23 10:50:00,74.9,75.07,74.86,75.04,37801.0,63.1426,63.286,63.1089,63.2607,37801.0
2021-09-23 11:00:00,75.02,75.1,74.94,75.09,32431.0,63.2438,63.3112,63.1764,63.3028,32431.0
2021-09-23 11:10:00,75.07,75.13,74.96,74.98,25835.0,63.286,63.3365,63.1932,63.2101,25835.0
2021-09-23 11:20:00,74.98,75.08,74.96,75.06,21499.0,63.2101,63.2944,63.1932,63.2775,21499.0
2021-09-23 11:30:00,75.07,75.27,75.07,75.18,52465.0,63.286,63.4546,63.286,63.3787,52465.0
2021-09-23 11:40:00,75.19,75.25,75.15,75.17,33141.0,63.3871,63.4377,63.3534,63.3703,33141.0
2021-09-23 11:50:00,75.18,75.18,75.1,75.12,34358.0,63.3787,63.3787,63.3112,63.3281,34358.0
2021-09-23 12:00:00,75.12,75.2,75.11,75.16,29458.0,63.3281,63.3955,63.3197,63.3618,29458.0
2021-09-23 12:10:00,75.16,75.18,75.06,75.06,32348.0,63.3618,63.3787,63.2775,63.2775,32348.0
2021-09-23 12:20:00,75.08,75.21,75.0,75.21,43197.0,63.2944,63.404,63.2269,63.404,43197.0
2021-09-23 12:30:00,75.21,75.28,75.19,75.25,45236.0,63.404,63.463,63.3871,63.4377,45236.0
2021-09-23 12:40:00,75.25,75.3,75.24,75.26,33010.0,63.4377,63.4798,63.4293,63.4461,33010.0
2021-09-23 12:50:00,75.26,75.33,75.26,75.3,33178.0,63.4461,63.5051,63.4461,63.4798,33178.0
2021-09-23 13:00:00,75.31,75.36,75.23,75.25,36300.0,63.4883,63.5304,63.4208,63.4377,36300.0
2021-09-23 13:10:00,75.25,75.28,75.17,75.18,54931.0,63.4377,63.463,63.3703,63.3787,54931.0
2021-09-23 13:20:00,75.17,75.19,75.04,75.05,25430.0,63.3703,63.3871,63.2607,63.2691,25430.0
2021-09-23 13:30:00,75.06,75.17,75.05,75.16,35151.0,63.2775,63.3703,63.2691,63.3618,35151.0
2021-09-23 13:40:00,75.16,75.2,75.14,75.17,22242.0,63.3618,63.3955,63.345,63.3703,22242.0
2021-09-23 13:50:00,75.17,75.19,75.13,75.16,44273.0,63.3703,63.3871,63.3365,63.3618,44273.0
2021-09-23 14:00:00,75.15,75.32,75.11,75.27,352107.0,63.3534,63.4967,63.3197,63.4546,352107.0
2021-09-23 14:10:00,75.26,75.26,75.08,75.09,20161.0,63.4461,63.4461,63.2944,63.3028,20161.0
2021-09-23 14:20:00,75.09,75.11,74.99,75.03,30524.0,63.3028,63.3197,63.2185,63.2522,30524.0
2021-09-23 14:30:00,75.03,75.18,75.02,75.17,49923.0,63.2522,63.3787,63.2438,63.3703,49923.0
2021-09-23 14:40:00,75.17,75.18,74.98,74.99,64221.0,63.3703,63.3787,63.2101,63.2185,64221.0
2021-09-23 14:50:00,74.99,75.0,74.95,74.98,44231.0,63.2185,63.2269,63.1848,63.2101,44231.0
2021-09-23 15:00:00,74.99,75.03,74.89,74.89,98392.0,63.2185,63.2522,63.1342,63.1342,98392.0
2021-09-23 15:10:00,74.9,74.9,74.58,74.69,111025.0,63.1426,63.1426,62.8729,62.9656,111025.0
2021-09-23 15:20:00,74.69,74.8,74.47,74.49,111589.0,62.9656,63.0583,62.7801,62.797,111589.0
2021-09-23 15:30:00,74.48,74.48,74.22,74.26,173245.0,62.7886,62.7886,62.5694,62.6031,173245.0
2021-09-23 15:40:00,74.26,74.39,74.15,74.16,158416.0,62.6031,62.7127,62.5104,62.5188,158416.0
2021-09-23 15:50:00,74.16,74.27,74.11,74.25,434504.0,62.5188,62.6115,62.4766,62.5947,434504.0
2021-09-24 09:30:00,74.4,74.89,74.4,74.89,119627.0,62.7211,63.1342,62.7211,63.1342,119627.0
2021-09-24 09:40:00,74.87,75.01,74.7,74.98,103652.0,63.1173,63.2354,62.974,63.2101,103652.0
2021-09-24 09:50:00,74.97,74.97,74.55,74.61,31759.0,63.2016,63.2016,62.8476,62.8982,31759.0
2021-09-24 10:00:00,74.65,74.86,74.63,74.67,54510.0,62.9319,63.1089,62.915,62.9487,54510.0
2021-09-24 10:10:00,74.66,74.73,74.58,74.6,27148.0,62.9403,62.9993,62.8729,62.8897,27148.0
2021-09-24 10:20:00,74.61,74.61,74.38,74.42,35590.0,62.8982,62.8982,62.7043,62.738,35590.0
2021-09-24 10:30:00,74.42,74.59,74.36,74.36,32442.0,62.738,62.8813,62.6874,62.6874,32442.0
2021-09-24 10:40:00,74.37,74.5,74.31,74.47,33721.0,62.6958,62.8054,62.6453,62.7801,33721.0
2021-09-24 10:50:00,74.48,74.56,74.4,74.51,23028.0,62.7886,62.856,62.7211,62.8139,23028.0
2021-09-24 11:00:00,74.52,74.58,74.45,74.55,29286.0,62.8223,62.8729,62.7633,62.8476,29286.0
2021-09-24 11:10:00,74.55,74.55,74.41,74.5,33877.0,62.8476,62.8476,62.7296,62.8054,33877.0
2021-09-24 11:20:00,74.51,74.51,74.38,74.42,21021.0,62.8139,62.8139,62.7043,62.738,21021.0
2021-09-24 11:30:00,74.42,74.5,74.4,74.42,37410.0,62.738,62.8054,62.7211,62.738,37410.0
2021-09-24 11:40:00,74.44,74.52,74.39,74.52,14411.0,62.7548,62.8223,62.7127,62.8223,14411.0
2021-09-24 11:50:00,74.52,74.52,74.37,74.37,80107.0,62.8223,62.8223,62.6958,62.6958,80107.0
2021-09-24 12:00:00,74.38,74.42,74.32,74.39,12032.0,62.7043,62.738,62.6537,62.7127,12032.0
2021-09-24 12:10:00,74.39,74.46,74.38,74.41,25723.0,62.7127,62.7717,62.7043,62.7296,25723.0
2021-09-24 12:20:00,74.41,74.43,74.32,74.33,31482.0,62.7296,62.7464,62.6537,62.6621,31482.0
2021-09-24 12:30:00,74.34,74.42,74.34,74.39,18399.0,62.6705,62.738,62.6705,62.7127,18399.0
2021-09-24 12:40:00,74.4,74.41,74.34,74.34,26692.0,62.7211,62.7296,62.6705,62.6705,26692.0
2021-09-24 12:50:00,74.34,74.37,74.29,74.3,19823.0,62.6705,62.6958,62.6284,62.6368,19823.0
2021-09-24 13:00:00,74.29,74.29,74.24,74.28,19804.0,62.6284,62.6284,62.5862,62.62,19804.0
2021-09-24 13:10:00,74.28,74.28,74.22,74.24,21078.0,62.62,62.62,62.5694,62.5862,21078.0
2021-09-24 13:20:00,74.24,74.25,74.18,74.22,19820.0,62.5862,62.5947,62.5357,62.5694,19820.0
2021-09-24 13:30:00,74.23,74.26,74.17,74.25,35608.0,62.5778,62.6031,62.5272,62.5947,35608.0
2021-09-24 13:40:00,74.25,74.4,74.23,74.38,51635.0,62.5947,62.7211,62.5778,62.7043,51635.0
2021-09-24 13:50:00,74.39,74.44,74.37,74.41,45903.0,62.7127,62.7548,62.6958,62.7296,45903.0
2021-09-24 14:00:00,74.42,74.51,74.36,74.47,52541.0,62.738,62.8139,62.6874,62.7801,52541.0
2021-09-24 14:10:00,74.46,74.53,74.42,74.51,41358.0,62.7717,62.8307,62.738,62.8139,41358.0
2021-09-24 14:20:00,74.51,74.51,74.45,74.51,59390.0,62.8139,62.8139,62.7633,62.8139,59390.0
2021-09-24 14:30:00,74.51,74.59,74.47,74.56,45421.0,62.8139,62.8813,62.7801,62.856,45421.0
2021-09-24 14:40:00,74.56,74.59,74.49,74.58,60798.0,62.856,62.8813,62.797,62.8729,60798.0
2021-09-24 14:50:00,74.59,74.68,74.58,74.67,38158.0,62.8813,62.9572,62.8729,62.9487,38158.0
2021-09-24 15:00:00,74.68,74.77,74.68,74.74,47823.0,62.9572,63.033,62.9572,63.0078,47823.0
2021-09-24 15:10:00,74.73,74.79,74.67,74.74,63618.0,62.9993,63.0499,62.9487,63.0078,63618.0
2021-09-24 15:20:00,74.75,74.91,74.74,74.9,77060.0,63.0162,63.1511,63.0078,63.1426,77060.0
2021-09-24 15:30:00,74.9,74.99,74.85,74.91,134440.0,63.1426,63.2185,63.1005,63.1511,134440.0
2021-09-24 15:40:00,74.92,74.93,74.77,74.81,126465.0,63.1595,63.1679,63.033,63.0668,126465.0
2021-09-24 15:50:00,74.8,74.82,74.55,74.59,288770.0,63.0583,63.0752,62.8476,62.8813,288770.0
2021-09-27 09:30:00,74.73,74.91,74.25,74.91,81275.0,62.9993,63.1511,62.5947,63.1511,81275.0
2021-09-27 09:40:00,74.9,75.13,74.75,75.05,59032.0,63.1426,63.3365,63.0162,63.2691,59032.0
2021-09-27 09:50:00,75.02,75.14,74.94,75.01,57268.0,63.2438,63.345,63.1764,63.2354,57268.0
2021-09-27 10:00:00,75.03,75.31,75.01,75.31,76043.0,63.2522,63.4883,63.2354,63.4883,76043.0
2021-09-27 10:10:00,75.32,75.41,75.23,75.3,41832.0,63.4967,63.5726,63.4208,63.4798,41832.0
2021-09-27 10:20:00,75.31,75.36,75.07,75.07,50310.0,63.4883,63.5304,63.286,63.286,50310.0
2021-09-27 10:30:00,75.08,75.27,75.03,75.18,45865.0,63.2944,63.4546,63.2522,63.3787,45865.0
2021-09-27 10:40:00,75.18,75.28,75.02,75.02,33260.0,63.3787,63.463,63.2438,63.2438,33260.0
2021-09-27 10:50:00,75.03,75.06,74.89,74.95,35552.0,63.2522,63.2775,63.1342,63.1848,35552.0
2021-09-27 11:00:00,74.94,75.03,74.93,75.0,26904.0,63.1764,63.2522,63.1679,63.2269,26904.0
2021-09-27 11:10:00,75.01,75.11,74.95,74.97,44178.0,63.2354,63.3197,63.1848,63.2016,44178.0
2021-09-27 11:20:00,74.97,75.04,74.91,75.04,33945.0,63.2016,63.2607,63.1511,63.2607,33945.0
2021-09-27 11:30:00,75.05,75.07,74.97,75.03,23073.0,63.2691,63.286,63.2016,63.2522,23073.0
2021-09-27 11:40:00,75.03,75.05,74.98,75.02,19888.0,63.2522,63.2691,63.2101,63.2438,19888.0
2021-09-27 11:50:00,75.02,75.02,74.84,74.85,26022.0,63.2438,63.2438,63.0921,63.1005,26022.0
2021-09-27 12:00:00,74.84,74.95,74.84,74.9,29543.0,63.0921,63.1848,63.0921,63.1426,29543.0
2021-09-27 12:10:00,74.92,74.94,74.86,74.87,26718.0,63.1595,63.1764,63.1089,63.1173,26718.0
2021-09-27 12:20:00,74.85,74.92,74.82,74.85,16360.0,63.1005,63.1595,63.0752,63.1005,16360.0
2021-09-27 12:30:00,74.85,74.86,74.75,74.76,15731.0,63.1005,63.1089,63.0162,63.0246,15731.0
2021-09-27 12:40:00,74.75,74.75,74.66,74.7,19587.0,63.0162,63.0162,62.9403,62.974,19587.0
2021-09-27 12:50:00,74.69,74.73,74.66,74.7,23089.0,62.9656,62.9993,62.9403,62.974,23089.0
2021-09-27 13:00:00,74.7,74.73,74.6,74.64,19192.0,62.974,62.9993,62.8897,62.9235,19192.0
2021-09-27 13:10:00,74.66,74.68,74.6,74.67,15166.0,62.9403,62.9572,62.8897,62.9487,15166.0
2021-09-27 13:20:00,74.66,74.68,74.55,74.57,14285.0,62.9403,62.9572,62.8476,62.8644,14285.0
2021-09-27 13:30:00,74.58,74.64,74.57,74.57,14590.0,62.8729,62.9235,62.8644,62.8644,14590.0
2021-09-27 13:40:00,74.58,74.58,74.51,74.57,18032.0,62.8729,62.8729,62.8139,62.8644,18032.0
2021-09-27 13:50:00,74.57,74.61,74.55,74.55,21153.0,62.8644,62.8982,62.8476,62.8476,21153.0
2021-09-27 14:00:00,74.55,74.55,74.35,74.37,20694.0,62.8476,62.8476,62.679,62.6958,20694.0
2021-09-27 14:10:00,74.36,74.38,74.31,74.35,22930.0,62.6874,62.7043,62.6453,62.679,22930.0
2021-09-27 14:20:00,74.34,74.45,74.33,74.45,33782.0,62.6705,62.7633,62.6621,62.7633,33782.0
2021-09-27 14:30:00,74.45,74.55,74.44,74.52,23413.0,62.7633,62.8476,62.7548,62.8223,23413.0
2021-09-27 14:40:00,74.52,74.53,74.42,74.44,26444.0,62.8223,62.8307,62.738,62.7548,26444.0
2021-09-27 14:50:00,74.44,74.44,74.3,74.31,18993.0,62.7548,62.7548,62.6368,62.6453,18993.0
2021-09-27 15:00:00,74.31,74.34,74.2,74.21,30406.0,62.6453,62.6705,62.5525,62.561,30406.0
2021-09-27 15:10:00,74.19,74.2,74.13,74.14,28167.0,62.5441,62.5525,62.4935,62.5019,28167.0
2021-09-27 15:20:00,74.14,74.18,74.1,74.13,81504.0,62.5019,62.5357,62.4682,62.4935,81504.0
2021-09-27 15:30:00,74.13,74.2,74.01,74.04,467286.0,62.4935,62.5525,62.3923,62.4176,467286.0
2021-09-27 15:40:00,74.03,74.09,73.93,73.95,94978.0,62.4092,62.4598,62.3249,62.3418,94978.0
2021-09-27 15:50:00,73.95,73.97,73.71,73.8,332092.0,62.3418,62.3586,62.1394,62.2153,332092.0
2021-09-28 09:30:00,73.71,73.87,73.34,73.75,161879.0,62.1394,62.2743,61.8275,62.1732,161879.0
2021-09-28 09:40:00,73.73,73.75,73.38,73.39,94700.0,62.1563,62.1732,61.8612,61.8697,94700.0
2021-09-28 09:50:00,73.38,73.4,73.13,73.33,49891.0,61.8612,61.8781,61.6505,61.8191,49891.0
2021-09-28 10:00:00,73.3,73.73,73.26,73.47,56946.0,61.7938,62.1563,61.7601,61.9371,56946.0
2021-09-28 10:10:00,73.48,73.49,73.29,73.35,47488.0,61.9455,61.954,61.7854,61.8359,47488.0
2021-09-28 10:20:00,73.36,73.55,73.31,73.49,46125.0,61.8444,62.0046,61.8022,61.954,46125.0
2021-09-28 10:30:00,73.46,73.49,73.19,73.44,61120.0,61.9287,61.954,61.7011,61.9118,61120.0
2021-09-28 10:40:00,73.43,73.56,73.23,73.24,41453.0,61.9034,62.013,61.7348,61.7432,41453.0
2021-09-28 10:50:00,73.24,73.29,73.05,73.14,46423.0,61.7432,61.7854,61.583,61.6589,46423.0
2021-09-28 11:00:00,73.13,73.27,73.11,73.24,20276.0,61.6505,61.7685,61.6336,61.7432,20276.0
2021-09-28 11:10:00,73.23,73.3,73.13,73.24,39634.0,61.7348,61.7938,61.6505,61.7432,39634.0
2021-09-28 11:20:00,73.24,73.3,73.17,73.19,32385.0,61.7432,61.7938,61.6842,61.7011,32385.0
2021-09-28 11:30:00,73.19,73.23,73.13,73.15,43244.0,61.7011,61.7348,61.6505,61.6673,43244.0
2021-09-28 11:40:00,73.14,73.19,73.11,73.15,26365.0,61.6589,61.7011,61.6336,61.6673,26365.0
2021-09-28 11:50:00,73.14,73.15,73.02,73.14,31003.0,61.6589,61.6673,61.5577,61.6589,31003.0
2021-09-28 12:00:00,73.12,73.12,73.01,73.06,29956.0,61.6421,61.6421,61.5493,61.5915,29956.0
2021-09-28 12:10:00,73.06,73.07,72.99,73.02,35165.0,61.5915,61.5999,61.5325,61.5577,35165.0
2021-09-28 12:20:00,73.03,73.05,72.96,72.98,24974.0,61.5662,61.583,61.5072,61.524,24974.0
2021-09-28 12:30:00,72.98,73.02,72.85,72.87,32051.0,61.524,61.5577,61.4144,61.4313,32051.0
2021-09-28 12:40:00,72.87,72.92,72.84,72.85,24450.0,61.4313,61.4734,61.406,61.4144,24450.0
2021-09-28 12:50:00,72.84,72.98,72.82,72.9,37802.0,61.406,61.524,61.3891,61.4566,37802.0
2021-09-28 13:00:00,72.9,73.0,72.83,72.95,39520.0,61.4566,61.5409,61.3976,61.4987,39520.0
2021-09-28 13:10:00,72.96,73.0,72.9,72.99,19409.0,61.5072,61.5409,61.4566,61.5325,19409.0
2021-09-28 13:20:00,72.99,73.0,72.92,72.94,34728.0,61.5325,61.5409,61.4734,61.4903,34728.0
2021-09-28 13:30:00,72.94,72.94,72.88,72.94,23755.0,61.4903,61.4903,61.4397,61.4903,23755.0
2021-09-28 13:40:00,72.94,73.1,72.94,73.08,30516.0,61.4903,61.6252,61.4903,61.6083,30516.0
2021-09-28 13:50:00,73.09,73.13,73.03,73.05,30730.0,61.6168,61.6505,61.5662,61.583,30730.0
2021-09-28 14:00:00,73.04,73.1,73.01,73.1,31944.0,61.5746,61.6252,61.5493,61.6252,31944.0
2021-09-28 14:10:00,73.11,73.15,73.01,73.1,30139.0,61.6336,61.6673,61.5493,61.6252,30139.0
2021-09-28 14:20:00,73.12,73.15,73.06,73.13,21214.0,61.6421,61.6673,61.5915,61.6505,21214.0
2021-09-28 14:30:00,73.11,73.14,73.03,73.1,54435.0,61.6336,61.6589,61.5662,61.6252,54435.0
2021-09-28 14:40:00,73.08,73.3,73.08,73.28,50995.0,61.6083,61.7938,61.6083,61.7769,50995.0
2021-09-28 14:50:00,73.28,73.33,73.21,73.29,40345.0,61.7769,61.8191,61.7179,61.7854,40345.0
2021-09-28 15:00:00,73.3,73.42,73.27,73.36,59275.0,61.7938,61.895,61.7685,61.8444,59275.0
2021-09-28 15:10:00,73.37,73.47,73.33,73.45,55319.0,61.8528,61.9371,61.8191,61.9203,55319.0
2021-09-28 15:20:00,73.45,73.49,73.36,73.36,52035.0,61.9203,61.954,61.8444,61.8444,52035.0
2021-09-28 15:30:00,73.35,73.48,73.27,73.35,61492.0,61.8359,61.9455,61.7685,61.8359,61492.0
2021-09-28 15:40:00,73.34,73.43,73.16,73.19,96112.0,61.8275,61.9034,61.6758,61.7011,96112.0
2021-09-28 15:50:00,73.19,73.19,73.0,73.13,336926.0,61.7011,61.7011,61.5409,61.6505,336926.0
2021-09-29 09:30:00,73.2,73.45,73.05,73.36,102563.0,61.7095,61.9203,61.583,61.8444,102563.0
2021-09-29 09:40:00,73.33,73.43,73.23,73.32,72720.0,61.8191,61.9034,61.7348,61.8107,72720.0
2021-09-29 09:50:00,73.28,73.64,73.21,73.58,34508.0,61.7769,62.0804,61.7179,62.0298,34508.0
2021-09-29 10:00:00,73.62,73.83,73.62,73.66,48835.0,62.0636,62.2406,62.0636,62.0973,48835.0
2021-09-29 10:10:00,73.68,73.89,73.67,73.85,40582.0,62.1141,62.2912,62.1057,62.2575,40582.0
2021-09-29 10:20:00,73.85,74.25,73.85,74.25,55728.0,62.2575,62.5947,62.2575,62.5947,55728.0
2021-09-29 10:30:00,74.22,74.32,74.13,74.22,64368.0,62.5694,62.6537,62.4935,62.5694,64368.0
2021-09-29 10:40:00,74.21,74.31,74.13,74.22,43493.0,62.561,62.6453,62.4935,62.5694,43493.0
2021-09-29 10:50:00,74.2,74.29,74.04,74.28,38008.0,62.5525,62.6284,62.4176,62.62,38008.0
2021-09-29 11:00:00,74.29,74.37,74.19,74.33,39832.0,62.6284,62.6958,62.5441,62.6621,39832.0
2021-09-29 11:10:00,74.33,74.48,74.26,74.45,28938.0,62.6621,62.7886,62.6031,62.7633,28938.0
2021-09-29 11:20:00,74.46,74.5,74.37,74.46,32224.0,62.7717,62.8054,62.6958,62.7717,32224.0
2021-09-29 11:30:00,74.46,74.62,74.39,74.54,55333.0,62.7717,62.9066,62.7127,62.8391,55333.0
2021-09-29 11:40:00,74.54,74.58,74.47,74.54,23701.0,62.8391,62.8729,62.7801,62.8391,23701.0
2021-09-29 11:50:00,74.55,74.57,74.4,74.42,34848.0,62.8476,62.8644,62.7211,62.738,34848.0
2021-09-29 12:00:00,74.42,74.49,74.39,74.46,28203.0,62.738,62.797,62.7127,62.7717,28203.0
2021-09-29 12:10:00,74.46,74.49,74.4,74.44,20242.0,62.7717,62.797,62.7211,62.7548,20242.0
2021-09-29 12:20:00,74.45,74.64,74.42,74.59,24846.0,62.7633,62.9235,62.738,62.8813,24846.0
2021-09-29 12:30:00,74.59,74.72,74.58,74.72,29068.0,62.8813,62.9909,62.8729,62.9909,29068.0
2021-09-29 12:40:00,74.72,74.74,74.67,74.74,27766.0,62.9909,63.0078,62.9487,63.0078,27766.0
2021-09-29 12:50:00,74.73,74.82,74.72,74.8,22123.0,62.9993,63.0752,62.9909,63.0583,22123.0
2021-09-29 13:00:00,74.8,74.8,74.66,74.66,18496.0,63.0583,63.0583,62.9403,62.9403,18496.0
2021-09-29 13:10:00,74.65,74.66,74.54,74.56,18904.0,62.9319,62.9403,62.8391,62.856,18904.0
2021-09-29 13:20:00,74.56,74.56,74.46,74.5,24997.0,62.856,62.856,62.7717,62.8054,24997.0
2021-09-29 13:30:00,74.5,74.52,74.38,74.47,27639.0,62.8054,62.8223,62.7043,62.7801,27639.0
2021-09-29 13:40:00,74.48,74.48,74.33,74.34,39230.0,62.7886,62.7886,62.6621,62.6705,39230.0
2021-09-29 13:50:00,74.34,74.36,74.28,74.34,35979.0,62.6705,62.6874,62.62,62.6705,35979.0
2021-09-29 14:00:00,74.34,74.41,74.31,74.32,33611.0,62.6705,62.7296,62.6453,62.6537,33611.0
2021-09-29 14:10:00,74.31,74.48,74.29,74.44,22003.0,62.6453,62.7886,62.6284,62.7548,22003.0
2021-09-29 14:20:00,74.45,74.53,74.44,74.53,31161.0,62.7633,62.8307,62.7548,62.8307,31161.0
2021-09-29 14:30:00,74.52,74.71,74.52,74.71,22864.0,62.8223,62.9825,62.8223,62.9825,22864.0
2021-09-29 14:40:00,74.7,74.74,74.64,74.66,33468.0,62.974,63.0078,62.9235,62.9403,33468.0
2021-09-29 14:50:00,74.65,74.71,74.57,74.57,22661.0,62.9319,62.9825,62.8644,62.8644,22661.0
2021-09-29 15:00:00,74.57,74.59,74.42,74.42,48930.0,62.8644,62.8813,62.738,62.738,48930.0
2021-09-29 15:10:00,74.43,74.6,74.43,74.54,30989.0,62.7464,62.8897,62.7464,62.8391,30989.0
2021-09-29 15:20:00,74.53,74.56,74.47,74.53,35001.0,62.8307,62.856,62.7801,62.8307,35001.0
2021-09-29 15:30:00,74.51,74.58,74.34,74.36,51587.0,62.8139,62.8729,62.6705,62.6874,51587.0
2021-09-29 15:40:00,74.36,74.37,74.21,74.29,79703.0,62.6874,62.6958,62.561,62.6284,79703.0
2021-09-29 15:50:00,74.29,74.37,74.23,74.35,235464.0,62.6284,62.6958,62.5778,62.679,235464.0
2021-09-30 09:30:00,74.59,74.65,74.17,74.37,70410.0,62.8813,62.9319,62.5272,62.6958,70410.0
2021-09-30 09:40:00,74.4,74.47,74.21,74.22,76011.0,62.7211,62.7801,62.561,62.5694,76011.0
2021-09-30 09:50:00,74.22,74.39,74.16,74.31,143821.0,62.5694,62.7127,62.5188,62.6453,143821.0
2021-09-30 10:00:00,74.31,74.37,74.04,74.08,86902.0,62.6453,62.6958,62.4176,62.4514,86902.0
2021-09-30 10:10:00,74.08,74.22,73.9,74.18,127363.0,62.4514,62.5694,62.2996,62.5357,127363.0
2021-09-30 10:20:00,74.18,74.25,74.04,74.17,60287.0,62.5357,62.5947,62.4176,62.5272,60287.0
2021-09-30 10:30:00,74.17,74.25,74.14,74.18,56953.0,62.5272,62.5947,62.5019,62.5357,56953.0
2021-09-30 10:40:00,74.17,74.17,73.91,73.92,68359.0,62.5272,62.5272,62.308,62.3165,68359.0
2021-09-30 10:50:00,73.91,73.96,73.8,73.96,39386.0,62.308,62.3502,62.2153,62.3502,39386.0
2021-09-30 11:00:00,73.96,73.96,73.71,73.79,32170.0,62.3502,62.3502,62.1394,62.2069,32170.0
2021-09-30 11:10:00,73.8,73.96,73.77,73.83,37972.0,62.2153,62.3502,62.19,62.2406,37972.0
2021-09-30 11:20:00,73.82,73.82,73.63,73.78,28687.0,62.2322,62.2322,62.072,62.1984,28687.0
2021-09-30 11:30:00,73.78,73.79,73.56,73.65,54887.0,62.1984,62.2069,62.013,62.0889,54887.0
2021-09-30 11:40:00,73.63,73.63,73.44,73.48,51184.0,62.072,62.072,61.9118,61.9455,51184.0
2021-09-30 11:50:00,73.48,73.55,73.41,73.45,41255.0,61.9455,62.0046,61.8865,61.9203,41255.0
2021-09-30 12:00:00,73.45,73.5,73.19,73.19,48892.0,61.9203,61.9624,61.7011,61.7011,48892.0
2021-09-30 12:10:00,73.2,73.22,73.05,73.14,65299.0,61.7095,61.7264,61.583,61.6589,65299.0
2021-09-30 12:20:00,73.14,73.16,73.06,73.12,45004.0,61.6589,61.6758,61.5915,61.6421,45004.0
2021-09-30 12:30:00,73.1,73.23,73.03,73.2,55351.0,61.6252,61.7348,61.5662,61.7095,55351.0
2021-09-30 12:40:00,73.19,73.2,73.08,73.14,35057.0,61.7011,61.7095,61.6083,61.6589,35057.0
2021-09-30 12:50:00,73.15,73.15,73.04,73.12,56193.0,61.6673,61.6673,61.5746,61.6421,56193.0
2021-09-30 13:00:00,73.12,73.38,73.12,73.38,63821.0,61.6421,61.8612,61.6421,61.8612,63821.0
2021-09-30 13:10:00,73.38,73.42,73.28,73.39,65711.0,61.8612,61.895,61.7769,61.8697,65711.0
2021-09-30 13:20:00,73.39,73.48,73.33,73.37,52483.0,61.8697,61.9455,61.8191,61.8528,52483.0
2021-09-30 13:30:00,73.38,73.44,73.33,73.4,52166.0,61.8612,61.9118,61.8191,61.8781,52166.0
2021-09-30 13:40:00,73.4,73.42,73.3,73.4,25164.0,61.8781,61.895,61.7938,61.8781,25164.0
2021-09-30 13:50:00,73.39,73.44,73.38,73.38,24611.0,61.8697,61.9118,61.8612,61.8612,24611.0
2021-09-30 14:00:00,73.38,73.55,73.38,73.52,43227.0,61.8612,62.0046,61.8612,61.9793,43227.0
2021-09-30 14:10:00,73.53,73.6,73.48,73.48,42054.0,61.9877,62.0467,61.9455,61.9455,42054.0
2021-09-30 14:20:00,73.49,73.55,73.45,73.55,38216.0,61.954,62.0046,61.9203,62.0046,38216.0
2021-09-30 14:30:00,73.56,73.68,73.54,73.65,26084.0,62.013,62.1141,61.9961,62.0889,26084.0
2021-09-30 14:40:00,73.64,73.76,73.63,73.72,43631.0,62.0804,62.1816,62.072,62.1479,43631.0
2021-09-30 14:50:00,73.72,73.79,73.64,73.64,48159.0,62.1479,62.2069,62.0804,62.0804,48159.0
2021-09-30 15:00:00,73.64,73.73,73.61,73.7,48658.0,62.0804,62.1563,62.0551,62.131,48658.0
2021-09-30 15:10:00,73.7,73.82,73.67,73.68,62400.0,62.131,62.2322,62.1057,62.1141,62400.0
2021-09-30 15:20:00,73.68,73.73,73.46,73.56,71459.0,62.1141,62.1563,61.9287,62.013,71459.0
2021-09-30 15:30:00,73.57,73.67,73.46,73.47,99600.0,62.0214,62.1057,61.9287,61.9371,99600.0
2021-09-30 15:40:00,73.46,73.5,73.3,73.31,117122.0,61.9287,61.9624,61.7938,61.8022,117122.0
2021-09-30 15:50:00,73.3,73.3,72.99,73.02,432039.0,61.7938,61.7938,61.5325,61.5577,432039.0
2021-10-01 09:30:00,73.57,73.58,73.15,73.31,64390.0,62.0214,62.0298,61.6673,61.8022,64390.0
2021-10-01 09:40:00,73.31,73.46,73.05,73.24,103709.0,61.8022,61.9287,61.583,61.7432,103709.0
2021-10-01 09:50:00,73.25,73.28,72.71,72.85,51627.0,61.7516,61.7769,61.2964,61.4144,51627.0
2021-10-01 10:00:00,72.88,73.25,72.69,73.2,75299.0,61.4397,61.7516,61.2796,61.7095,75299.0
2021-10-01 10:10:00,73.21,73.26,73.09,73.15,63519.0,61.7179,61.7601,61.6168,61.6673,63519.0
2021-10-01 10:20:00,73.14,73.14,72.81,72.89,49783.0,61.6589,61.6589,61.3807,61.4482,49783.0
2021-10-01 10:30:00,72.9,73.01,72.86,72.89,56784.0,61.4566,61.5493,61.4229,61.4482,56784.0
2021-10-01 10:40:00,72.89,72.97,72.8,72.83,36989.0,61.4482,61.5156,61.3723,61.3976,36989.0
2021-10-01 10:50:00,72.82,73.03,72.77,72.99,43013.0,61.3891,61.5662,61.347,61.5325,43013.0
2021-10-01 11:00:00,72.99,73.04,72.85,72.91,54490.0,61.5325,61.5746,61.4144,61.465,54490.0
2021-10-01 11:10:00,72.91,73.26,72.91,73.12,51059.0,61.465,61.7601,61.465,61.6421,51059.0
2021-10-01 11:20:00,73.13,73.22,73.01,73.01,65093.0,61.6505,61.7264,61.5493,61.5493,65093.0
2021-10-01 11:30:00,73.01,73.13,72.97,73.09,57305.0,61.5493,61.6505,61.5156,61.6168,57305.0
2021-10-01 11:40:00,73.09,73.27,73.07,73.26,44953.0,61.6168,61.7685,61.5999,61.7601,44953.0
2021-10-01 11:50:00,73.25,73.34,73.18,73.21,78832.0,61.7516,61.8275,61.6926,61.7179,78832.0
2021-10-01 12:00:00,73.22,73.26,73.12,73.2,68546.0,61.7264,61.7601,61.6421,61.7095,68546.0
2021-10-01 12:10:00,73.2,73.22,73.06,73.1,52232.0,61.7095,61.7264,61.5915,61.6252,52232.0
2021-10-01 12:20:00,73.1,73.19,73.08,73.08,35757.0,61.6252,61.7011,61.6083,61.6083,35757.0
2021-10-01 12:30:00,73.08,73.1,72.96,73.02,42343.0,61.6083,61.6252,61.5072,61.5577,42343.0
2021-10-01 12:40:00,73.02,73.1,72.97,73.02,53255.0,61.5577,61.6252,61.5156,61.5577,53255.0
2021-10-01 12:50:00,73.01,73.06,72.96,72.97,33320.0,61.5493,61.5915,61.5072,61.5156,33320.0
2021-10-01 13:00:00,72.98,73.0,72.9,72.94,45394.0,61.524,61.5409,61.4566,61.4903,45394.0
2021-10-01 13:10:00,72.94,72.97,72.81,72.81,32966.0,61.4903,61.5156,61.3807,61.3807,32966.0
2021-10-01 13:20:00,72.81,72.81,72.66,72.67,55623.0,61.3807,61.3807,61.2543,61.2627,55623.0
2021-10-01 13:30:00,72.67,72.84,72.66,72.81,34178.0,61.2627,61.406,61.2543,61.3807,34178.0
2021-10-01 13:40:00,72.8,73.02,72.8,73.02,47908.0,61.3723,61.5577,61.3723,61.5577,47908.0
2021-10-01 13:50:00,73.01,73.08,72.9,72.91,42572.0,61.5493,61.6083,61.4566,61.465,42572.0
2021-10-01 14:00:00,72.91,73.03,72.91,73.0,37698.0,61.465,61.5662,61.465,61.5409,37698.0
2021-10-01 14:10:00,73.0,73.05,72.97,73.01,43988.0,61.5409,61.583,61.5156,61.5493,43988.0
2021-10-01 14:20:00,73.01,73.08,72.98,72.99,62926.0,61.5493,61.6083,61.524,61.5325,62926.0
2021-10-01 14:30:00,72.99,73.0,72.92,72.92,30987.0,61.5325,61.5409,61.4734,61.4734,30987.0
2021-10-01 14:40:00,72.91,72.91,72.7,72.75,76835.0,61.465,61.465,61.288,61.3301,76835.0
2021-10-01 14:50:00,72.75,72.82,72.71,72.77,74697.0,61.3301,61.3891,61.2964,61.347,74697.0
2021-10-01 15:00:00,72.78,72.89,72.77,72.89,81527.0,61.3554,61.4482,61.347,61.4482,81527.0
2021-10-01 15:10:00,72.89,72.93,72.78,72.79,53611.0,61.4482,61.4819,61.3554,61.3639,53611.0
2021-10-01 15:20:00,72.79,72.85,72.67,72.69,58821.0,61.3639,61.4144,61.2627,61.2796,58821.0
2021-10-01 15:30:00,72.69,72.69,72.42,72.43,89913.0,61.2796,61.2796,61.0519,61.0604,89913.0
2021-10-01 15:40:00,72.42,72.47,72.32,72.34,122266.0,61.0519,61.0941,60.9676,60.9845,122266.0
2021-10-01 15:50:00,72.34,72.49,72.17,72.3,384666.0,60.9845,61.1109,60.8412,60.9508,384666.0
2021-10-04 09:30:00,72.66,73.04,72.28,73.0,113104.0,61.2543,61.5746,60.9339,61.5409,113104.0
2021-10-04 09:40:00,73.0,73.1,72.86,73.06,75005.0,61.5409,61.6252,61.4229,61.5915,75005.0
2021-10-04 09:50:00,73.07,73.14,72.76,72.82,68856.0,61.5999,61.6589,61.3386,61.3891,68856.0
2021-10-04 10:00:00,72.83,72.98,72.56,72.64,86863.0,61.3976,61.524,61.17,61.2374,86863.0
2021-10-04 10:10:00,72.62,72.97,72.57,72.97,60507.0,61.2205,61.5156,61.1784,61.5156,60507.0
2021-10-04 10:20:00,72.98,73.02,72.63,72.72,46562.0,61.524,61.5577,61.229,61.3048,46562.0
2021-10-04 10:30:00,72.72,72.86,72.53,72.57,62520.0,61.3048,61.4229,61.1447,61.1784,62520.0
2021-10-04 10:40:00,72.59,72.82,72.58,72.73,39180.0,61.1952,61.3891,61.1868,61.3133,39180.0
2021-10-04 10:50:00,72.74,72.84,72.43,72.45,42810.0,61.3217,61.406,61.0604,61.0772,42810.0
2021-10-04 11:00:00,72.46,72.53,72.39,72.41,41875.0,61.0857,61.1447,61.0266,61.0435,41875.0
2021-10-04 11:10:00,72.39,72.6,72.34,72.48,26149.0,61.0266,61.2037,60.9845,61.1025,26149.0
2021-10-04 11:20:00,72.46,72.54,72.42,72.46,41336.0,61.0857,61.1531,61.0519,61.0857,41336.0
2021-10-04 11:30:00,72.45,72.45,72.25,72.25,42179.0,61.0772,61.0772,60.9086,60.9086,42179.0
2021-10-04 11:40:00,72.25,72.39,72.21,72.37,20365.0,60.9086,61.0266,60.8749,61.0098,20365.0
2021-10-04 11:50:00,72.37,72.51,72.28,72.44,39596.0,61.0098,61.1278,60.9339,61.0688,39596.0
2021-10-04 12:00:00,72.42,72.61,72.41,72.59,38796.0,61.0519,61.2121,61.0435,61.1952,38796.0
2021-10-04 12:10:00,72.58,72.63,72.53,72.56,26066.0,61.1868,61.229,61.1447,61.17,26066.0
2021-10-04 12:20:00,72.57,72.61,72.54,72.56,41892.0,61.1784,61.2121,61.1531,61.17,41892.0
2021-10-04 12:30:00,72.56,72.65,72.54,72.62,34096.0,61.17,61.2458,61.1531,61.2205,34096.0
2021-10-04 12:40:00,72.62,72.66,72.55,72.64,52397.0,61.2205,61.2543,61.1615,61.2374,52397.0
2021-10-04 12:50:00,72.66,72.82,72.65,72.78,77510.0,61.2543,61.3891,61.2458,61.3554,77510.0
2021-10-04 13:00:00,72.77,73.0,72.75,72.98,101839.0,61.347,61.5409,61.3301,61.524,101839.0
2021-10-04 13:10:00,72.97,73.05,72.92,73.03,64372.0,61.5156,61.583,61.4734,61.5662,64372.0
2021-10-04 13:20:00,73.04,73.13,72.99,73.01,42006.0,61.5746,61.6505,61.5325,61.5493,42006.0
2021-10-04 13:30:00,73.0,73.16,72.99,73.13,80951.0,61.5409,61.6758,61.5325,61.6505,80951.0
2021-10-04 13:40:00,73.11,73.15,73.05,73.13,45712.0,61.6336,61.6673,61.583,61.6505,45712.0
2021-10-04 13:50:00,73.14,73.15,73.05,73.06,35296.0,61.6589,61.6673,61.583,61.5915,35296.0
2021-10-04 14:00:00,73.05,73.15,73.01,73.03,41713.0,61.583,61.6673,61.5493,61.5662,41713.0
2021-10-04 14:10:00,73.02,73.13,72.98,73.13,33087.0,61.5577,61.6505,61.524,61.6505,33087.0
2021-10-04 14:20:00,73.14,73.26,73.13,73.24,35832.0,61.6589,61.7601,61.6505,61.7432,35832.0
2021-10-04 14:30:00,73.24,73.32,73.24,73.25,44815.0,61.7432,61.8107,61.7432,61.7516,44815.0
2021-10-04 14:40:00,73.25,73.29,73.19,73.28,42580.0,61.7516,61.7854,61.7011,61.7769,42580.0
2021-10-04 14:50:00,73.28,73.3,73.22,73.24,51639.0,61.7769,61.7938,61.7264,61.7432,51639.0
2021-10-04 15:00:00,73.24,73.29,73.09,73.12,122315.0,61.7432,61.7854,61.6168,61.6421,122315.0
2021-10-04 15:10:00,73.11,73.27,73.07,73.17,42356.0,61.6336,61.7685,61.5999,61.6842,42356.0
2021-10-04 15:20:00,73.16,73.28,73.12,73.28,52896.0,61.6758,61.7769,61.6421,61.7769,52896.0
2021-10-04 15:30:00,73.28,73.44,73.21,73.29,78017.0,61.7769,61.9118,61.7179,61.7854,78017.0
2021-10-04 15:40:00,73.3,73.56,73.27,73.52,120145.0,61.7938,62.013,61.7685,61.9793,120145.0
2021-10-04 15:50:00,73.51,73.52,73.13,73.35,488958.0,61.9708,61.9793,61.6505,61.8359,488958.0
2021-10-05 09:30:00,73.28,73.5,73.13,73.28,77740.0,61.7769,61.9624,61.6505,61.7769,77740.0
2021-10-05 09:40:00,73.3,73.42,73.14,73.14,60852.0,61.7938,61.895,61.6589,61.6589,60852.0
2021-10-05 09:50:00,73.14,74.21,73.13,73.29,339746.0,61.6589,62.561,61.6505,61.7854,339746.0
2021-10-05 10:00:00,73.3,73.63,73.13,73.25,227160.0,61.7938,62.072,61.6505,61.7516,227160.0
2021-10-05 10:10:00,73.25,73.34,73.19,73.19,79759.0,61.7516,61.8275,61.7011,61.7011,79759.0
2021-10-05 10:20:00,73.2,73.32,73.12,73.24,65271.0,61.7095,61.8107,61.6421,61.7432,65271.0
2021-10-05 10:30:00,73.25,73.27,72.97,72.98,71684.0,61.7516,61.7685,61.5156,61.524,71684.0
2021-10-05 10:40:00,73.01,73.01,72.75,72.8,55690.0,61.5493,61.5493,61.3301,61.3723,55690.0
2021-10-05 10:50:00,72.8,72.92,72.77,72.9,47742.0,61.3723,61.4734,61.347,61.4566,47742.0
2021-10-05 11:00:00,72.89,72.9,72.77,72.85,39829.0,61.4482,61.4566,61.347,61.4144,39829.0
2021-10-05 11:10:00,72.88,73.07,72.85,73.07,35343.0,61.4397,61.5999,61.4144,61.5999,35343.0
2021-10-05 11:20:00,73.06,73.14,73.01,73.01,37818.0,61.5915,61.6589,61.5493,61.5493,37818.0
2021-10-05 11:30:00,73.0,73.04,72.93,72.93,50125.0,61.5409,61.5746,61.4819,61.4819,50125.0
2021-10-05 11:40:00,72.92,73.06,72.86,73.05,56610.0,61.4734,61.5915,61.4229,61.583,56610.0
2021-10-05 11:50:00,73.06,73.08,72.97,72.98,42481.0,61.5915,61.6083,61.5156,61.524,42481.0
2021-10-05 12:00:00,72.96,73.05,72.92,73.05,86631.0,61.5072,61.583,61.4734,61.583,86631.0
2021-10-05 12:10:00,73.06,73.09,72.95,72.98,20355.0,61.5915,61.6168,61.4987,61.524,20355.0
2021-10-05 12:20:00,72.98,73.26,72.97,73.23,129271.0,61.524,61.7601,61.5156,61.7348,129271.0
2021-10-05 12:30:00,73.23,73.25,73.12,73.12,122134.0,61.7348,61.7516,61.6421,61.6421,122134.0
2021-10-05 12:40:00,73.12,73.12,73.0,73.05,44639.0,61.6421,61.6421,61.5409,61.583,44639.0
2021-10-05 12:50:00,73.04,73.05,72.97,73.05,45461.0,61.5746,61.583,61.5156,61.583,45461.0
2021-10-05 13:00:00,73.05,73.12,73.04,73.11,34027.0,61.583,61.6421,61.5746,61.6336,34027.0
2021-10-05 13:10:00,73.12,73.13,73.04,73.13,30269.0,61.6421,61.6505,61.5746,61.6505,30269.0
2021-10-05 13:20:00,73.14,73.17,73.06,73.09,31106.0,61.6589,61.6842,61.5915,61.6168,31106.0
2021-10-05 13:30:00,73.09,73.14,73.08,73.12,32587.0,61.6168,61.6589,61.6083,61.6421,32587.0
2021-10-05 13:40:00,73.13,73.2,73.11,73.14,58340.0,61.6505,61.7095,61.6336,61.6589,58340.0
2021-10-05 13:50:00,73.14,73.18,73.09,73.11,47799.0,61.6589,61.6926,61.6168,61.6336,47799.0
2021-10-05 14:00:00,73.1,73.15,73.02,73.06,92458.0,61.6252,61.6673,61.5577,61.5915,92458.0
2021-10-05 14:10:00,73.05,73.06,72.95,73.03,51030.0,61.583,61.5915,61.4987,61.5662,51030.0
2021-10-05 14:20:00,73.03,73.17,73.02,73.16,55293.0,61.5662,61.6842,61.5577,61.6758,55293.0
2021-10-05 14:30:00,73.16,73.25,73.15,73.18,86532.0,61.6758,61.7516,61.6673,61.6926,86532.0
2021-10-05 14:40:00,73.18,73.18,73.03,73.05,73240.0,61.6926,61.6926,61.5662,61.583,73240.0
2021-10-05 14:50:00,73.05,73.1,72.95,72.95,62746.0,61.583,61.6252,61.4987,61.4987,62746.0
2021-10-05 15:00:00,72.95,72.95,72.77,72.77,46735.0,61.4987,61.4987,61.347,61.347,46735.0
2021-10-05 15:10:00,72.77,72.87,72.77,72.82,60530.0,61.347,61.4313,61.347,61.3891,60530.0
2021-10-05 15:20:00,72.83,72.91,72.78,72.83,64773.0,61.3976,61.465,61.3554,61.3976,64773.0
2021-10-05 15:30:00,72.82,72.97,72.8,72.94,88126.0,61.3891,61.5156,61.3723,61.4903,88126.0
2021-10-05 15:40:00,72.94,72.97,72.82,72.86,82655.0,61.4903,61.5156,61.3891,61.4229,82655.0
2021-10-05 15:50:00,72.86,72.93,72.75,72.77,393108.0,61.4229,61.4819,61.3301,61.347,393108.0
2021-10-06 09:30:00,72.73,72.73,72.47,72.56,68432.0,61.3133,61.3133,61.0941,61.17,68432.0
2021-10-06 09:40:00,72.55,72.67,72.36,72.55,57466.0,61.1615,61.2627,61.0014,61.1615,57466.0
2021-10-06 09:50:00,72.56,72.58,72.41,72.58,57497.0,61.17,61.1868,61.0435,61.1868,57497.0
2021-10-06 10:00:00,72.56,72.87,72.56,72.68,82986.0,61.17,61.4313,61.17,61.2711,82986.0
2021-10-06 10:10:00,72.67,72.73,72.36,72.36,45445.0,61.2627,61.3133,61.0014,61.0014,45445.0
2021-10-06 10:20:00,72.35,72.69,72.32,72.64,37734.0,60.9929,61.2796,60.9676,61.2374,37734.0
2021-10-06 10:30:00,72.66,72.87,72.65,72.86,45104.0,61.2543,61.4313,61.2458,61.4229,45104.0
2021-10-06 10:40:00,72.87,72.88,72.63,72.73,43997.0,61.4313,61.4397,61.229,61.3133,43997.0
2021-10-06 10:50:00,72.75,72.89,72.67,72.89,32779.0,61.3301,61.4482,61.2627,61.4482,32779.0
2021-10-06 11:00:00,72.88,72.95,72.8,72.83,38421.0,61.4397,61.4987,61.3723,61.3976,38421.0
2021-10-06 11:10:00,72.84,73.05,72.81,73.05,49459.0,61.406,61.583,61.3807,61.583,49459.0
2021-10-06 11:20:00,73.05,73.06,72.92,72.96,69419.0,61.583,61.5915,61.4734,61.5072,69419.0
2021-10-06 11:30:00,72.97,72.97,72.69,72.72,35784.0,61.5156,61.5156,61.2796,61.3048,35784.0
2021-10-06 11:40:00,72.72,72.78,72.65,72.71,47769.0,61.3048,61.3554,61.2458,61.2964,47769.0
2021-10-06 11:50:00,72.72,72.81,72.72,72.75,56456.0,61.3048,61.3807,61.3048,61.3301,56456.0
2021-10-06 12:00:00,72.75,72.76,72.6,72.65,38659.0,61.3301,61.3386,61.2037,61.2458,38659.0
2021-10-06 12:10:00,72.65,72.68,72.54,72.66,27813.0,61.2458,61.2711,61.1531,61.2543,27813.0
2021-10-06 12:20:00,72.65,72.74,72.63,72.7,39912.0,61.2458,61.3217,61.229,61.288,39912.0
2021-10-06 12:30:00,72.7,72.8,72.65,72.76,46618.0,61.288,61.3723,61.2458,61.3386,46618.0
2021-10-06 12:40:00,72.77,72.8,72.75,72.76,28393.0,61.347,61.3723,61.3301,61.3386,28393.0
2021-10-06 12:50:00,72.76,72.79,72.73,72.76,63701.0,61.3386,61.3639,61.3133,61.3386,63701.0
2021-10-06 13:00:00,72.75,72.86,72.74,72.83,44504.0,61.3301,61.4229,61.3217,61.3976,44504.0
2021-10-06 13:10:00,72.82,72.98,72.82,72.94,23431.0,61.3891,61.524,61.3891,61.4903,23431.0
2021-10-06 13:20:00,72.93,73.13,72.92,73.12,60193.0,61.4819,61.6505,61.4734,61.6421,60193.0
2021-10-06 13:30:00,73.12,73.23,73.08,73.21,25025.0,61.6421,61.7348,61.6083,61.7179,25025.0
2021-10-06 13:40:00,73.2,73.28,73.19,73.27,33502.0,61.7095,61.7769,61.7011,61.7685,33502.0
2021-10-06 13:50:00,73.26,73.38,73.18,73.36,35570.0,61.7601,61.8612,61.6926,61.8444,35570.0
2021-10-06 14:00:00,73.39,73.43,73.31,73.38,44669.0,61.8697,61.9034,61.8022,61.8612,44669.0
2021-10-06 14:10:00,73.39,73.71,73.39,73.71,39611.0,61.8697,62.1394,61.8697,62.1394,39611.0
2021-10-06 14:20:00,73.72,73.74,73.64,73.72,160728.0,62.1479,62.1647,62.0804,62.1479,160728.0
2021-10-06 14:30:00,73.72,73.76,73.59,73.7,78625.0,62.1479,62.1816,62.0383,62.131,78625.0
2021-10-06 14:40:00,73.73,73.78,73.68,73.75,49372.0,62.1563,62.1984,62.1141,62.1732,49372.0
2021-10-06 14:50:00,73.75,73.8,73.69,73.7,57879.0,62.1732,62.2153,62.1226,62.131,57879.0
2021-10-06 15:00:00,73.71,73.8,73.69,73.8,119622.0,62.1394,62.2153,62.1226,62.2153,119622.0
2021-10-06 15:10:00,73.8,73.95,73.77,73.9,67788.0,62.2153,62.3418,62.19,62.2996,67788.0
2021-10-06 15:20:00,73.9,73.98,73.88,73.97,138427.0,62.2996,62.3671,62.2828,62.3586,138427.0
2021-10-06 15:30:00,73.97,74.08,73.9,73.98,112601.0,62.3586,62.4514,62.2996,62.3671,112601.0
2021-10-06 15:40:00,73.97,74.11,73.96,74.09,86321.0,62.3586,62.4766,62.3502,62.4598,86321.0
2021-10-06 15:50:00,74.08,74.19,74.08,74.16,190082.0,62.4514,62.5441,62.4514,62.5188,190082.0
2021-10-07 09:30:00,74.11,74.73,74.04,74.61,180933.0,62.4766,62.9993,62.4176,62.8982,180933.0
2021-10-07 09:40:00,74.6,74.83,74.47,74.6,135125.0,62.8897,63.0836,62.7801,62.8897,135125.0
2021-10-07 09:50:00,74.62,74.9,74.61,74.88,51285.0,62.9066,63.1426,62.8982,63.1258,51285.0
2021-10-07 10:00:00,74.9,75.05,74.86,74.99,51895.0,63.1426,63.2691,63.1089,63.2185,51895.0
2021-10-07 10:10:00,75.0,75.03,74.73,74.73,28426.0,63.2269,63.2522,62.9993,62.9993,28426.0
2021-10-07 10:20:00,74.73,74.77,74.67,74.7,88185.0,62.9993,63.033,62.9487,62.974,88185.0
2021-10-07 10:30:00,74.69,74.8,74.62,74.65,52858.0,62.9656,63.0583,62.9066,62.9319,52858.0
2021-10-07 10:40:00,74.65,74.7,74.48,74.54,32826.0,62.9319,62.974,62.7886,62.8391,32826.0
2021-10-07 10:50:00,74.53,74.72,74.43,74.65,45304.0,62.8307,62.9909,62.7464,62.9319,45304.0
2021-10-07 11:00:00,74.64,74.7,74.53,74.54,19660.0,62.9235,62.974,62.8307,62.8391,19660.0
2021-10-07 11:10:00,74.54,74.54,74.4,74.47,83303.0,62.8391,62.8391,62.7211,62.7801,83303.0
2021-10-07 11:20:00,74.49,74.52,74.4,74.45,82611.0,62.797,62.8223,62.7211,62.7633,82611.0
2021-10-07 11:30:00,74.46,74.63,74.45,74.6,78397.0,62.7717,62.915,62.7633,62.8897,78397.0
2021-10-07 11:40:00,74.61,74.73,74.6,74.69,65979.0,62.8982,62.9993,62.8897,62.9656,65979.0
2021-10-07 11:50:00,74.69,74.7,74.55,74.59,94286.0,62.9656,62.974,62.8476,62.8813,94286.0
2021-10-07 12:00:00,74.59,74.65,74.52,74.54,18295.0,62.8813,62.9319,62.8223,62.8391,18295.0
2021-10-07 12:10:00,74.53,74.53,74.4,74.4,23975.0,62.8307,62.8307,62.7211,62.7211,23975.0
2021-10-07 12:20:00,74.41,74.44,74.32,74.43,22819.0,62.7296,62.7548,62.6537,62.7464,22819.0
2021-10-07 12:30:00,74.43,74.44,74.38,74.43,23369.0,62.7464,62.7548,62.7043,62.7464,23369.0
2021-10-07 12:40:00,74.42,74.42,74.29,74.31,22751.0,62.738,62.738,62.6284,62.6453,22751.0
2021-10-07 12:50:00,74.31,74.39,74.3,74.37,63245.0,62.6453,62.7127,62.6368,62.6958,63245.0
2021-10-07 13:00:00,74.37,74.39,74.3,74.39,20884.0,62.6958,62.7127,62.6368,62.7127,20884.0
2021-10-07 13:10:00,74.38,74.39,74.3,74.31,37639.0,62.7043,62.7127,62.6368,62.6453,37639.0
2021-10-07 13:20:00,74.3,74.4,74.26,74.4,30837.0,62.6368,62.7211,62.6031,62.7211,30837.0
2021-10-07 13:30:00,74.4,74.42,74.36,74.39,19071.0,62.7211,62.738,62.6874,62.7127,19071.0
2021-10-07 13:40:00,74.39,74.4,74.28,74.28,17290.0,62.7127,62.7211,62.62,62.62,17290.0
2021-10-07 13:50:00,74.28,74.29,74.21,74.22,23722.0,62.62,62.6284,62.561,62.5694,23722.0
2021-10-07 14:00:00,74.21,74.21,74.13,74.16,17372.0,62.561,62.561,62.4935,62.5188,17372.0
2021-10-07 14:10:00,74.15,74.21,74.12,74.2,23299.0,62.5104,62.561,62.4851,62.5525,23299.0
2021-10-07 14:20:00,74.19,74.22,74.1,74.12,19825.0,62.5441,62.5694,62.4682,62.4851,19825.0
2021-10-07 14:30:00,74.12,74.12,73.97,73.98,30729.0,62.4851,62.4851,62.3586,62.3671,30729.0
2021-10-07 14:40:00,73.97,74.06,73.92,73.97,26530.0,62.3586,62.4345,62.3165,62.3586,26530.0
2021-10-07 14:50:00,73.96,73.96,73.89,73.89,24079.0,62.3502,62.3502,62.2912,62.2912,24079.0
2021-10-07 15:00:00,73.89,73.89,73.8,73.88,42797.0,62.2912,62.2912,62.2153,62.2828,42797.0
2021-10-07 15:10:00,73.87,74.0,73.83,73.98,39222.0,62.2743,62.3839,62.2406,62.3671,39222.0
2021-10-07 15:20:00,73.97,73.97,73.88,73.97,40908.0,62.3586,62.3586,62.2828,62.3586,40908.0
2021-10-07 15:30:00,73.97,74.01,73.85,73.9,37819.0,62.3586,62.3923,62.2575,62.2996,37819.0
2021-10-07 15:40:00,73.9,73.99,73.84,73.93,77394.0,62.2996,62.3755,62.249,62.3249,77394.0
2021-10-07 15:50:00,73.95,74.0,73.8,73.88,172349.0,62.3418,62.3839,62.2153,62.2828,172349.0
2021-10-08 09:30:00,73.66,74.01,73.57,73.58,74102.0,62.0973,62.3923,62.0214,62.0298,74102.0
2021-10-08 09:40:00,73.59,73.74,73.42,73.5,74517.0,62.0383,62.1647,61.895,61.9624,74517.0
2021-10-08 09:50:00,73.51,73.68,73.46,73.61,39220.0,61.9708,62.1141,61.9287,62.0551,39220.0
2021-10-08 10:00:00,73.62,73.87,73.62,73.69,35248.0,62.0636,62.2743,62.0636,62.1226,35248.0
2021-10-08 10:10:00,73.68,73.68,73.41,73.46,28677.0,62.1141,62.1141,61.8865,61.9287,28677.0
2021-10-08 10:20:00,73.43,73.45,73.13,73.13,47544.0,61.9034,61.9203,61.6505,61.6505,47544.0
2021-10-08 10:30:00,73.12,73.2,73.05,73.11,47108.0,61.6421,61.7095,61.583,61.6336,47108.0
2021-10-08 10:40:00,73.1,73.36,73.07,73.07,55213.0,61.6252,61.8444,61.5999,61.5999,55213.0
2021-10-08 10:50:00,73.07,73.1,72.92,73.1,48119.0,61.5999,61.6252,61.4734,61.6252,48119.0
2021-10-08 11:00:00,73.1,73.13,73.04,73.06,29120.0,61.6252,61.6505,61.5746,61.5915,29120.0
2021-10-08 11:10:00,73.06,73.19,72.92,73.19,79248.0,61.5915,61.7011,61.4734,61.7011,79248.0
2021-10-08 11:20:00,73.21,73.29,73.18,73.29,18227.0,61.7179,61.7854,61.6926,61.7854,18227.0
2021-10-08 11:30:00,73.33,73.33,73.14,73.2,13705.0,61.8191,61.8191,61.6589,61.7095,13705.0
2021-10-08 11:40:00,73.19,73.26,73.18,73.26,27039.0,61.7011,61.7601,61.6926,61.7601,27039.0
2021-10-08 11:50:00,73.27,73.3,73.19,73.23,23370.0,61.7685,61.7938,61.7011,61.7348,23370.0
2021-10-08 12:00:00,73.23,73.26,73.2,73.22,14984.0,61.7348,61.7601,61.7095,61.7264,14984.0
2021-10-08 12:10:00,73.24,73.27,73.17,73.2,23383.0,61.7432,61.7685,61.6842,61.7095,23383.0
2021-10-08 12:20:00,73.21,73.29,73.17,73.27,13950.0,61.7179,61.7854,61.6842,61.7685,13950.0
2021-10-08 12:30:00,73.27,73.29,73.21,73.24,13803.0,61.7685,61.7854,61.7179,61.7432,13803.0
2021-10-08 12:40:00,73.24,73.25,73.14,73.17,25409.0,61.7432,61.7516,61.6589,61.6842,25409.0
2021-10-08 12:50:00,73.15,73.21,73.12,73.15,8249.0,61.6673,61.7179,61.6421,61.6673,8249.0
2021-10-08 13:00:00,73.16,73.17,73.08,73.1,18074.0,61.6758,61.6842,61.6083,61.6252,18074.0
2021-10-08 13:10:00,73.11,73.17,73.04,73.05,22259.0,61.6336,61.6842,61.5746,61.583,22259.0
2021-10-08 13:20:00,73.06,73.15,73.06,73.14,13023.0,61.5915,61.6673,61.5915,61.6589,13023.0
2021-10-08 13:30:00,73.13,73.18,73.09,73.11,76275.0,61.6505,61.6926,61.6168,61.6336,76275.0
2021-10-08 13:40:00,73.11,73.11,73.03,73.06,24016.0,61.6336,61.6336,61.5662,61.5915,24016.0
2021-10-08 13:50:00,73.07,73.12,73.06,73.09,21054.0,61.5999,61.6421,61.5915,61.6168,21054.0
2021-10-08 14:00:00,73.09,73.15,73.05,73.12,45527.0,61.6168,61.6673,61.583,61.6421,45527.0
2021-10-08 14:10:00,73.12,73.12,73.05,73.06,21500.0,61.6421,61.6421,61.583,61.5915,21500.0
2021-10-08 14:20:00,73.08,73.1,73.04,73.09,38216.0,61.6083,61.6252,61.5746,61.6168,38216.0
2021-10-08 14:30:00,73.1,73.11,73.02,73.03,33396.0,61.6252,61.6336,61.5577,61.5662,33396.0
2021-10-08 14:40:00,73.03,73.05,72.92,72.93,68884.0,61.5662,61.583,61.4734,61.4819,68884.0
2021-10-08 14:50:00,72.94,72.97,72.84,72.86,88919.0,61.4903,61.5156,61.406,61.4229,88919.0
2021-10-08 15:00:00,72.87,73.03,72.87,73.03,25923.0,61.4313,61.5662,61.4313,61.5662,25923.0
2021-10-08 15:10:00,73.03,73.09,72.95,72.97,25156.0,61.5662,61.6168,61.4987,61.5156,25156.0
2021-10-08 15:20:00,72.94,73.02,72.9,72.98,72500.0,61.4903,61.5577,61.4566,61.524,72500.0
2021-10-08 15:30:00,72.97,73.01,72.74,72.78,78625.0,61.5156,61.5493,61.3217,61.3554,78625.0
2021-10-08 15:40:00,72.77,72.78,72.65,72.72,102265.0,61.347,61.3554,61.2458,61.3048,102265.0
2021-10-08 15:50:00,72.71,72.78,72.64,72.7,299640.0,61.2964,61.3554,61.2374,61.288,299640.0
2021-10-11 09:30:00,72.52,72.65,72.26,72.32,64701.0,61.1362,61.2458,60.917,60.9676,64701.0
2021-10-11 09:40:00,72.33,72.49,72.22,72.22,44225.0,60.9761,61.1109,60.8833,60.8833,44225.0
2021-10-11 09:50:00,72.21,72.58,72.17,72.58,50611.0,60.8749,61.1868,60.8412,61.1868,50611.0
2021-10-11 10:00:00,72.59,72.68,72.49,72.5,51397.0,61.1952,61.2711,61.1109,61.1194,51397.0
2021-10-11 10:10:00,72.47,72.59,72.47,72.54,70800.0,61.0941,61.1952,61.0941,61.1531,70800.0
2021-10-11 10:20:00,72.52,72.6,72.43,72.54,43905.0,61.1362,61.2037,61.0604,61.1531,43905.0
2021-10-11 10:30:00,72.53,72.57,72.4,72.48,26507.0,61.1447,61.1784,61.0351,61.1025,26507.0
2021-10-11 10:40:00,72.49,72.7,72.49,72.68,47878.0,61.1109,61.288,61.1109,61.2711,47878.0
2021-10-11 10:50:00,72.67,72.73,72.63,72.67,29599.0,61.2627,61.3133,61.229,61.2627,29599.0
2021-10-11 11:00:00,72.66,72.77,72.59,72.63,40415.0,61.2543,61.347,61.1952,61.229,40415.0
2021-10-11 11:10:00,72.63,72.64,72.43,72.45,26226.0,61.229,61.2374,61.0604,61.0772,26226.0
2021-10-11 11:20:00,72.43,72.44,72.29,72.31,23118.0,61.0604,61.0688,60.9423,60.9592,23118.0
2021-10-11 11:30:00,72.32,72.57,72.31,72.57,32529.0,60.9676,61.1784,60.9592,61.1784,32529.0
2021-10-11 11:40:00,72.55,72.58,72.52,72.53,17264.0,61.1615,61.1868,61.1362,61.1447,17264.0
2021-10-11 11:50:00,72.51,72.53,72.42,72.45,15281.0,61.1278,61.1447,61.0519,61.0772,15281.0
2021-10-11 12:00:00,72.43,72.46,72.21,72.26,30053.0,61.0604,61.0857,60.8749,60.917,30053.0
2021-10-11 12:10:00,72.26,72.29,72.15,72.17,19205.0,60.917,60.9423,60.8243,60.8412,19205.0
2021-10-11 12:20:00,72.15,72.23,72.09,72.23,28626.0,60.8243,60.8918,60.7737,60.8918,28626.0
2021-10-11 12:30:00,72.24,72.39,72.24,72.39,21754.0,60.9002,61.0266,60.9002,61.0266,21754.0
2021-10-11 12:40:00,72.38,72.4,72.24,72.25,18109.0,61.0182,61.0351,60.9002,60.9086,18109.0
2021-10-11 12:50:00,72.25,72.31,72.22,72.26,28539.0,60.9086,60.9592,60.8833,60.917,28539.0
2021-10-11 13:00:00,72.25,72.41,72.21,72.41,41549.0,60.9086,61.0435,60.8749,61.0435,41549.0
2021-10-11 13:10:00,72.4,72.48,72.39,72.45,32907.0,61.0351,61.1025,61.0266,61.0772,32907.0
2021-10-11 13:20:00,72.44,72.44,72.28,72.29,31324.0,61.0688,61.0688,60.9339,60.9423,31324.0
2021-10-11 13:30:00,72.3,72.33,72.23,72.27,23499.0,60.9508,60.9761,60.8918,60.9255,23499.0
2021-10-11 13:40:00,72.27,72.27,72.09,72.09,28424.0,60.9255,60.9255,60.7737,60.7737,28424.0
2021-10-11 13:50:00,72.09,72.17,72.06,72.09,34853.0,60.7737,60.8412,60.7484,60.7737,34853.0
2021-10-11 14:00:00,72.08,72.2,72.08,72.18,24015.0,60.7653,60.8665,60.7653,60.8496,24015.0
2021-10-11 14:10:00,72.19,72.25,72.16,72.2,14163.0,60.858,60.9086,60.8327,60.8665,14163.0
2021-10-11 14:20:00,72.19,72.21,72.13,72.16,22736.0,60.858,60.8749,60.8075,60.8327,22736.0
2021-10-11 14:30:00,72.15,72.21,72.09,72.09,28450.0,60.8243,60.8749,60.7737,60.7737,28450.0
2021-10-11 14:40:00,72.1,72.13,71.97,71.97,53905.0,60.7822,60.8075,60.6726,60.6726,53905.0
2021-10-11 14:50:00,71.97,72.0,71.85,71.97,53304.0,60.6726,60.6979,60.5714,60.6726,53304.0
2021-10-11 15:00:00,71.97,72.12,71.97,72.03,91168.0,60.6726,60.799,60.6726,60.7232,91168.0
2021-10-11 15:10:00,72.03,72.14,72.03,72.12,76164.0,60.7232,60.8159,60.7232,60.799,76164.0
2021-10-11 15:20:00,72.11,72.16,72.02,72.1,53984.0,60.7906,60.8327,60.7147,60.7822,53984.0
2021-10-11 15:30:00,72.09,72.21,72.03,72.16,93983.0,60.7737,60.8749,60.7232,60.8327,93983.0
2021-10-11 15:40:00,72.17,72.2,72.05,72.08,75624.0,60.8412,60.8665,60.74,60.7653,75624.0
2021-10-11 15:50:00,72.07,72.15,71.96,72.12,321021.0,60.7569,60.8243,60.6641,60.799,321021.0
2021-10-12 09:30:00,72.09,72.34,72.01,72.28,80274.0,60.7737,60.9845,60.7063,60.9339,80274.0
2021-10-12 09:40:00,72.3,72.3,72.08,72.12,52329.0,60.9508,60.9508,60.7653,60.799,52329.0
2021-10-12 09:50:00,72.16,72.5,72.15,72.46,33104.0,60.8327,61.1194,60.8243,61.0857,33104.0
2021-10-12 10:00:00,72.49,72.56,72.4,72.5,25960.0,61.1109,61.17,61.0351,61.1194,25960.0
2021-10-12 10:10:00,72.51,72.7,72.46,72.6,29996.0,61.1278,61.288,61.0857,61.2037,29996.0
2021-10-12 10:20:00,72.59,72.61,72.48,72.59,20520.0,61.1952,61.2121,61.1025,61.1952,20520.0
2021-10-12 10:30:00,72.61,72.72,72.55,72.72,31783.0,61.2121,61.3048,61.1615,61.3048,31783.0
2021-10-12 10:40:00,72.71,72.76,72.59,72.68,66544.0,61.2964,61.3386,61.1952,61.2711,66544.0
2021-10-12 10:50:00,72.66,72.79,72.61,72.69,32368.0,61.2543,61.3639,61.2121,61.2796,32368.0
2021-10-12 11:00:00,72.71,72.75,72.68,72.75,13608.0,61.2964,61.3301,61.2711,61.3301,13608.0
2021-10-12 11:10:00,72.74,72.76,72.67,72.69,21264.0,61.3217,61.3386,61.2627,61.2796,21264.0
2021-10-12 11:20:00,72.69,72.76,72.66,72.75,17898.0,61.2796,61.3386,61.2543,61.3301,17898.0
2021-10-12 11:30:00,72.75,72.87,72.74,72.77,27602.0,61.3301,61.4313,61.3217,61.347,27602.0
2021-10-12 11:40:00,72.76,72.77,72.58,72.63,24864.0,61.3386,61.347,61.1868,61.229,24864.0
2021-10-12 11:50:00,72.62,72.62,72.49,72.56,32427.0,61.2205,61.2205,61.1109,61.17,32427.0
2021-10-12 12:00:00,72.57,72.65,72.53,72.64,53201.0,61.1784,61.2458,61.1447,61.2374,53201.0
2021-10-12 12:10:00,72.65,72.71,72.56,72.6,28902.0,61.2458,61.2964,61.17,61.2037,28902.0
2021-10-12 12:20:00,72.59,72.63,72.56,72.58,9591.0,61.1952,61.229,61.17,61.1868,9591.0
2021-10-12 12:30:00,72.57,72.59,72.44,72.5,35734.0,61.1784,61.1952,61.0688,61.1194,35734.0
2021-10-12 12:40:00,72.5,72.59,72.5,72.58,17043.0,61.1194,61.1952,61.1194,61.1868,17043.0
2021-10-12 12:50:00,72.59,72.64,72.53,72.57,14123.0,61.1952,61.2374,61.1447,61.1784,14123.0
2021-10-12 13:00:00,72.56,72.62,72.54,72.55,11190.0,61.17,61.2205,61.1531,61.1615,11190.0
2021-10-12 13:10:00,72.55,72.64,72.55,72.61,23544.0,61.1615,61.2374,61.1615,61.2121,23544.0
2021-10-12 13:20:00,72.61,72.67,72.59,72.67,9330.0,61.2121,61.2627,61.1952,61.2627,9330.0
2021-10-12 13:30:00,72.67,72.67,72.61,72.65,19215.0,61.2627,61.2627,61.2121,61.2458,19215.0
2021-10-12 13:40:00,72.66,72.69,72.6,72.69,17425.0,61.2543,61.2796,61.2037,61.2796,17425.0
2021-10-12 13:50:00,72.69,72.7,72.51,72.53,28648.0,61.2796,61.288,61.1278,61.1447,28648.0
2021-10-12 14:00:00,72.53,72.56,72.5,72.55,20403.0,61.1447,61.17,61.1194,61.1615,20403.0
2021-10-12 14:10:00,72.55,72.6,72.53,72.54,19288.0,61.1615,61.2037,61.1447,61.1531,19288.0
2021-10-12 14:20:00,72.54,72.54,72.46,72.52,33404.0,61.1531,61.1531,61.0857,61.1362,33404.0
2021-10-12 14:30:00,72.53,72.64,72.53,72.57,28280.0,61.1447,61.2374,61.1447,61.1784,28280.0
2021-10-12 14:40:00,72.58,72.62,72.53,72.56,30449.0,61.1868,61.2205,61.1447,61.17,30449.0
2021-10-12 14:50:00,72.56,72.64,72.51,72.52,34025.0,61.17,61.2374,61.1278,61.1362,34025.0
2021-10-12 15:00:00,72.53,72.59,72.49,72.58,37785.0,61.1447,61.1952,61.1109,61.1868,37785.0
2021-10-12 15:10:00,72.59,72.6,72.46,72.53,42300.0,61.1952,61.2037,61.0857,61.1447,42300.0
2021-10-12 15:20:00,72.53,72.53,72.42,72.46,44101.0,61.1447,61.1447,61.0519,61.0857,44101.0
2021-10-12 15:30:00,72.47,72.5,72.33,72.34,51212.0,61.0941,61.1194,60.9761,60.9845,51212.0
2021-10-12 15:40:00,72.34,72.36,72.2,72.29,78830.0,60.9845,61.0014,60.8665,60.9423,78830.0
2021-10-12 15:50:00,72.29,72.54,72.23,72.52,255389.0,60.9423,61.1531,60.8918,61.1362,255389.0
2021-10-13 09:30:00,72.52,72.67,72.25,72.33,60847.0,61.1362,61.2627,60.9086,60.9761,60847.0
2021-10-13 09:40:00,72.33,72.52,72.2,72.48,101267.0,60.9761,61.1362,60.8665,61.1025,101267.0
2021-10-13 09:50:00,72.47,72.49,72.32,72.38,50200.0,61.0941,61.1109,60.9676,61.0182,50200.0
2021-10-13 10:00:00,72.4,72.4,72.18,72.32,45839.0,61.0351,61.0351,60.8496,60.9676,45839.0
2021-10-13 10:10:00,72.33,72.43,72.31,72.36,60737.0,60.9761,61.0604,60.9592,61.0014,60737.0
2021-10-13 10:20:00,72.35,72.41,72.22,72.29,72577.0,60.9929,61.0435,60.8833,60.9423,72577.0
2021-10-13 10:30:00,72.3,72.48,72.29,72.41,42542.0,60.9508,61.1025,60.9423,61.0435,42542.0
2021-10-13 10:40:00,72.41,72.51,72.35,72.39,32772.0,61.0435,61.1278,60.9929,61.0266,32772.0
2021-10-13 10:50:00,72.39,72.49,72.37,72.48,45013.0,61.0266,61.1109,61.0098,61.1025,45013.0
2021-10-13 11:00:00,72.48,72.53,72.39,72.44,42387.0,61.1025,61.1447,61.0266,61.0688,42387.0
2021-10-13 11:10:00,72.45,72.56,72.42,72.52,26149.0,61.0772,61.17,61.0519,61.1362,26149.0
2021-10-13 11:20:00,72.51,72.57,72.48,72.56,42149.0,61.1278,61.1784,61.1025,61.17,42149.0
2021-10-13 11:30:00,72.55,72.72,72.53,72.72,42801.0,61.1615,61.3048,61.1447,61.3048,42801.0
2021-10-13 11:40:00,72.72,72.89,72.71,72.83,43056.0,61.3048,61.4482,61.2964,61.3976,43056.0
2021-10-13 11:50:00,72.82,72.87,72.79,72.83,37374.0,61.3891,61.4313,61.3639,61.3976,37374.0
2021-10-13 12:00:00,72.83,72.9,72.81,72.84,20675.0,61.3976,61.4566,61.3807,61.406,20675.0
2021-10-13 12:10:00,72.85,72.92,72.83,72.91,20321.0,61.4144,61.4734,61.3976,61.465,20321.0
2021-10-13 12:20:00,72.93,72.98,72.92,72.93,22657.0,61.4819,61.524,61.4734,61.4819,22657.0
2021-10-13 12:30:00,72.93,72.95,72.84,72.94,19217.0,61.4819,61.4987,61.406,61.4903,19217.0
2021-10-13 12:40:00,72.94,72.99,72.94,72.97,20514.0,61.4903,61.5325,61.4903,61.5156,20514.0
2021-10-13 12:50:00,72.96,72.97,72.91,72.96,19787.0,61.5072,61.5156,61.465,61.5072,19787.0
2021-10-13 13:00:00,72.96,72.98,72.87,72.95,29198.0,61.5072,61.524,61.4313,61.4987,29198.0
2021-10-13 13:10:00,72.95,73.07,72.93,73.06,24519.0,61.4987,61.5999,61.4819,61.5915,24519.0
2021-10-13 13:20:00,73.07,73.19,73.07,73.18,29178.0,61.5999,61.7011,61.5999,61.6926,29178.0
2021-10-13 13:30:00,73.17,73.32,73.17,73.27,41458.0,61.6842,61.8107,61.6842,61.7685,41458.0
2021-10-13 13:40:00,73.27,73.29,73.24,73.25,17804.0,61.7685,61.7854,61.7432,61.7516,17804.0
2021-10-13 13:50:00,73.25,73.26,73.16,73.19,40541.0,61.7516,61.7601,61.6758,61.7011,40541.0
2021-10-13 14:00:00,73.19,73.35,73.06,73.07,41411.0,61.7011,61.8359,61.5915,61.5999,41411.0
2021-10-13 14:10:00,73.08,73.19,73.08,73.13,17167.0,61.6083,61.7011,61.6083,61.6505,17167.0
2021-10-13 14:20:00,73.13,73.17,73.05,73.08,26743.0,61.6505,61.6842,61.583,61.6083,26743.0
2021-10-13 14:30:00,73.08,73.08,72.99,73.0,20979.0,61.6083,61.6083,61.5325,61.5409,20979.0
2021-10-13 14:40:00,73.0,73.08,72.95,73.05,36494.0,61.5409,61.6083,61.4987,61.583,36494.0
2021-10-13 14:50:00,73.05,73.09,73.0,73.03,38819.0,61.583,61.6168,61.5409,61.5662,38819.0
2021-10-13 15:00:00,73.04,73.07,72.93,73.07,50575.0,61.5746,61.5999,61.4819,61.5999,50575.0
2021-10-13 15:10:00,73.08,73.11,73.0,73.06,78888.0,61.6083,61.6336,61.5409,61.5915,78888.0
2021-10-13 15:20:00,73.06,73.14,73.04,73.13,33218.0,61.5915,61.6589,61.5746,61.6505,33218.0
2021-10-13 15:30:00,73.13,73.16,73.04,73.08,49658.0,61.6505,61.6758,61.5746,61.6083,49658.0
2021-10-13 15:40:00,73.08,73.17,73.08,73.15,61743.0,61.6083,61.6842,61.6083,61.6673,61743.0
2021-10-13 15:50:00,73.15,73.43,73.14,73.37,479555.0,61.6673,61.9034,61.6589,61.8528,479555.0
2021-10-14 09:30:00,73.5,73.64,73.21,73.64,136904.0,61.9624,62.0804,61.7179,62.0804,136904.0
2021-10-14 09:40:00,73.65,73.8,73.59,73.72,83362.0,62.0889,62.2153,62.0383,62.1479,83362.0
2021-10-14 09:50:00,73.69,73.9,73.67,73.87,48735.0,62.1226,62.2996,62.1057,62.2743,48735.0
2021-10-14 10:00:00,73.88,74.14,73.88,73.93,101575.0,62.2828,62.5019,62.2828,62.3249,101575.0
2021-10-14 10:10:00,73.95,74.21,73.91,74.13,36894.0,62.3418,62.561,62.308,62.4935,36894.0
2021-10-14 10:20:00,74.14,74.18,74.05,74.07,35048.0,62.5019,62.5357,62.4261,62.4429,35048.0
2021-10-14 10:30:00,74.07,74.13,73.88,73.92,26286.0,62.4429,62.4935,62.2828,62.3165,26286.0
2021-10-14 10:40:00,73.92,74.0,73.84,73.98,20702.0,62.3165,62.3839,62.249,62.3671,20702.0
2021-10-14 10:50:00,73.97,74.05,73.92,74.03,21816.0,62.3586,62.4261,62.3165,62.4092,21816.0
2021-10-14 11:00:00,74.03,74.12,73.97,74.04,35064.0,62.4092,62.4851,62.3586,62.4176,35064.0
2021-10-14 11:10:00,74.03,74.04,73.83,73.88,22213.0,62.4092,62.4176,62.2406,62.2828,22213.0
2021-10-14 11:20:00,73.88,73.98,73.87,73.95,20502.0,62.2828,62.3671,62.2743,62.3418,20502.0
2021-10-14 11:30:00,73.96,74.04,73.9,73.91,37799.0,62.3502,62.4176,62.2996,62.308,37799.0
2021-10-14 11:40:00,73.89,73.92,73.82,73.86,21296.0,62.2912,62.3165,62.2322,62.2659,21296.0
2021-10-14 11:50:00,73.84,73.96,73.82,73.94,21862.0,62.249,62.3502,62.2322,62.3333,21862.0
2021-10-14 12:00:00,73.94,74.05,73.94,74.05,22932.0,62.3333,62.4261,62.3333,62.4261,22932.0
2021-10-14 12:10:00,74.05,74.11,74.02,74.08,28765.0,62.4261,62.4766,62.4008,62.4514,28765.0
2021-10-14 12:20:00,74.07,74.13,74.07,74.11,22855.0,62.4429,62.4935,62.4429,62.4766,22855.0
2021-10-14 12:30:00,74.09,74.17,74.09,74.17,18491.0,62.4598,62.5272,62.4598,62.5272,18491.0
2021-10-14 12:40:00,74.15,74.17,74.1,74.16,28867.0,62.5104,62.5272,62.4682,62.5188,28867.0
2021-10-14 12:50:00,74.16,74.27,74.16,74.27,33137.0,62.5188,62.6115,62.5188,62.6115,33137.0
2021-10-14 13:00:00,74.26,74.29,74.19,74.25,37575.0,62.6031,62.6284,62.5441,62.5947,37575.0
2021-10-14 13:10:00,74.25,74.27,74.17,74.26,17995.0,62.5947,62.6115,62.5272,62.6031,17995.0
2021-10-14 13:20:00,74.26,74.27,74.18,74.18,23076.0,62.6031,62.6115,62.5357,62.5357,23076.0
2021-10-14 13:30:00,74.17,74.3,74.17,74.29,31501.0,62.5272,62.6368,62.5272,62.6284,31501.0
2021-10-14 13:40:00,74.28,74.35,74.28,74.33,20074.0,62.62,62.679,62.62,62.6621,20074.0
2021-10-14 13:50:00,74.32,74.34,74.29,74.34,14947.0,62.6537,62.6705,62.6284,62.6705,14947.0
2021-10-14 14:00:00,74.32,74.35,74.28,74.29,20212.0,62.6537,62.679,62.62,62.6284,20212.0
2021-10-14 14:10:00,74.3,74.34,74.24,74.24,37455.0,62.6368,62.6705,62.5862,62.5862,37455.0
2021-10-14 14:20:00,74.24,74.27,74.19,74.22,21871.0,62.5862,62.6115,62.5441,62.5694,21871.0
2021-10-14 14:30:00,74.22,74.26,74.18,74.22,26184.0,62.5694,62.6031,62.5357,62.5694,26184.0
2021-10-14 14:40:00,74.22,74.22,74.14,74.16,21872.0,62.5694,62.5694,62.5019,62.5188,21872.0
2021-10-14 14:50:00,74.14,74.15,73.92,73.92,71402.0,62.5019,62.5104,62.3165,62.3165,71402.0
2021-10-14 15:00:00,73.92,73.93,73.81,73.84,70493.0,62.3165,62.3249,62.2237,62.249,70493.0
2021-10-14 15:10:00,73.84,73.95,73.82,73.86,67224.0,62.249,62.3418,62.2322,62.2659,67224.0
2021-10-14 15:20:00,73.87,73.91,73.77,73.8,94773.0,62.2743,62.308,62.19,62.2153,94773.0
2021-10-14 15:30:00,73.79,73.81,73.63,73.64,130243.0,62.2069,62.2237,62.072,62.0804,130243.0
2021-10-14 15:40:00,73.64,73.66,73.5,73.53,159145.0,62.0804,62.0973,61.9624,61.9877,159145.0
2021-10-14 15:50:00,73.53,73.68,73.53,73.65,377003.0,61.9877,62.1141,61.9877,62.0889,377003.0
2021-10-15 09:30:00,73.83,73.85,73.44,73.44,195739.0,62.2406,62.2575,61.9118,61.9118,195739.0
2021-10-15 09:40:00,73.46,73.6,73.34,73.5,73671.0,61.9287,62.0467,61.8275,61.9624,73671.0
2021-10-15 09:50:00,73.5,73.65,73.39,73.64,40799.0,61.9624,62.0889,61.8697,62.0804,40799.0
2021-10-15 10:00:00,73.64,73.74,73.61,73.71,32437.0,62.0804,62.1647,62.0551,62.1394,32437.0
2021-10-15 10:10:00,73.71,73.75,73.56,73.56,31109.0,62.1394,62.1732,62.013,62.013,31109.0
2021-10-15 10:20:00,73.56,73.65,73.48,73.56,18730.0,62.013,62.0889,61.9455,62.013,18730.0
2021-10-15 10:30:00,73.53,73.57,73.38,73.42,28458.0,61.9877,62.0214,61.8612,61.895,28458.0
2021-10-15 10:40:00,73.42,73.45,73.33,73.36,42749.0,61.895,61.9203,61.8191,61.8444,42749.0
2021-10-15 10:50:00,73.35,73.35,73.12,73.17,50187.0,61.8359,61.8359,61.6421,61.6842,50187.0
2021-10-15 11:00:00,73.16,73.26,72.95,72.97,54955.0,61.6758,61.7601,61.4987,61.5156,54955.0
2021-10-15 11:10:00,72.96,73.06,72.92,73.03,44654.0,61.5072,61.5915,61.4734,61.5662,44654.0
2021-10-15 11:20:00,73.02,73.05,72.94,72.97,36921.0,61.5577,61.583,61.4903,61.5156,36921.0
2021-10-15 11:30:00,72.98,73.0,72.91,72.96,36030.0,61.524,61.5409,61.465,61.5072,36030.0
2021-10-15 11:40:00,72.96,73.1,72.91,73.06,32587.0,61.5072,61.6252,61.465,61.5915,32587.0
2021-10-15 11:50:00,73.05,73.17,73.04,73.09,54005.0,61.583,61.6842,61.5746,61.6168,54005.0
2021-10-15 12:00:00,73.09,73.18,73.08,73.18,69985.0,61.6168,61.6926,61.6083,61.6926,69985.0
2021-10-15 12:10:00,73.17,73.4,73.17,73.37,30994.0,61.6842,61.8781,61.6842,61.8528,30994.0
2021-10-15 12:20:00,73.37,73.43,73.35,73.4,30896.0,61.8528,61.9034,61.8359,61.8781,30896.0
2021-10-15 12:30:00,73.41,73.52,73.41,73.42,36730.0,61.8865,61.9793,61.8865,61.895,36730.0
2021-10-15 12:40:00,73.42,73.5,73.42,73.43,13726.0,61.895,61.9624,61.895,61.9034,13726.0
2021-10-15 12:50:00,73.43,73.44,73.27,73.29,29348.0,61.9034,61.9118,61.7685,61.7854,29348.0
2021-10-15 13:00:00,73.3,73.39,73.3,73.38,11413.0,61.7938,61.8697,61.7938,61.8612,11413.0
2021-10-15 13:10:00,73.38,73.4,73.24,73.24,10952.0,61.8612,61.8781,61.7432,61.7432,10952.0
2021-10-15 13:20:00,73.24,73.3,73.19,73.22,22451.0,61.7432,61.7938,61.7011,61.7264,22451.0
2021-10-15 13:30:00,73.22,73.25,73.13,73.19,34123.0,61.7264,61.7516,61.6505,61.7011,34123.0
2021-10-15 13:40:00,73.19,73.24,73.16,73.19,17551.0,61.7011,61.7432,61.6758,61.7011,17551.0
2021-10-15 13:50:00,73.19,73.25,73.08,73.09,18174.0,61.7011,61.7516,61.6083,61.6168,18174.0
2021-10-15 14:00:00,73.09,73.18,73.06,73.18,33659.0,61.6168,61.6926,61.5915,61.6926,33659.0
2021-10-15 14:10:00,73.17,73.2,73.1,73.15,20000.0,61.6842,61.7095,61.6252,61.6673,20000.0
2021-10-15 14:20:00,73.14,73.2,73.12,73.12,17451.0,61.6589,61.7095,61.6421,61.6421,17451.0
2021-10-15 14:30:00,73.12,73.15,73.09,73.15,20473.0,61.6421,61.6673,61.6168,61.6673,20473.0
2021-10-15 14:40:00,73.14,73.14,73.05,73.08,26477.0,61.6589,61.6589,61.583,61.6083,26477.0
2021-10-15 14:50:00,73.08,73.1,72.96,73.01,41722.0,61.6083,61.6252,61.5072,61.5493,41722.0
2021-10-15 15:00:00,73.0,73.06,72.91,72.92,35210.0,61.5409,61.5915,61.465,61.4734,35210.0
2021-10-15 15:10:00,72.92,73.01,72.89,72.93,35255.0,61.4734,61.5493,61.4482,61.4819,35255.0
2021-10-15 15:20:00,72.95,73.07,72.9,73.07,55571.0,61.4987,61.5999,61.4566,61.5999,55571.0
2021-10-15 15:30:00,73.07,73.13,73.03,73.13,50159.0,61.5999,61.6505,61.5662,61.6505,50159.0
2021-10-15 15:40:00,73.13,73.18,73.06,73.16,61395.0,61.6505,61.6926,61.5915,61.6758,61395.0
2021-10-15 15:50:00,73.15,73.17,73.08,73.09,203540.0,61.6673,61.6842,61.6083,61.6168,203540.0
2021-10-18 09:30:00,72.44,72.51,72.03,72.06,103920.0,61.0688,61.1278,60.7232,60.7484,103920.0
2021-10-18 09:40:00,72.06,72.14,71.68,71.71,113661.0,60.7484,60.8159,60.4281,60.4534,113661.0
2021-10-18 09:50:00,71.74,72.15,71.72,72.0,69075.0,60.4787,60.8243,60.4618,60.6979,69075.0
2021-10-18 10:00:00,71.98,72.26,71.98,72.2,60193.0,60.681,60.917,60.681,60.8665,60193.0
2021-10-18 10:10:00,72.19,72.26,72.1,72.15,59060.0,60.858,60.917,60.7822,60.8243,59060.0
2021-10-18 10:20:00,72.15,72.34,72.08,72.34,61377.0,60.8243,60.9845,60.7653,60.9845,61377.0
2021-10-18 10:30:00,72.32,72.48,72.29,72.35,53939.0,60.9676,61.1025,60.9423,60.9929,53939.0
2021-10-18 10:40:00,72.36,72.52,72.36,72.48,37948.0,61.0014,61.1362,61.0014,61.1025,37948.0
2021-10-18 10:50:00,72.5,72.54,72.38,72.5,19194.0,61.1194,61.1531,61.0182,61.1194,19194.0
2021-10-18 11:00:00,72.51,72.51,72.43,72.45,28259.0,61.1278,61.1278,61.0604,61.0772,28259.0
2021-10-18 11:10:00,72.45,72.58,72.39,72.56,37625.0,61.0772,61.1868,61.0266,61.17,37625.0
2021-10-18 11:20:00,72.57,72.63,72.54,72.55,30026.0,61.1784,61.229,61.1531,61.1615,30026.0
2021-10-18 11:30:00,72.55,72.65,72.55,72.6,20300.0,61.1615,61.2458,61.1615,61.2037,20300.0
2021-10-18 11:40:00,72.61,72.61,72.51,72.52,37071.0,61.2121,61.2121,61.1278,61.1362,37071.0
2021-10-18 11:50:00,72.53,72.54,72.45,72.47,17857.0,61.1447,61.1531,61.0772,61.0941,17857.0
2021-10-18 12:00:00,72.48,72.48,72.41,72.42,28539.0,61.1025,61.1025,61.0435,61.0519,28539.0
2021-10-18 12:10:00,72.42,72.58,72.42,72.53,35980.0,61.0519,61.1868,61.0519,61.1447,35980.0
2021-10-18 12:20:00,72.52,72.55,72.5,72.53,23246.0,61.1362,61.1615,61.1194,61.1447,23246.0
2021-10-18 12:30:00,72.52,72.55,72.5,72.51,23927.0,61.1362,61.1615,61.1194,61.1278,23927.0
2021-10-18 12:40:00,72.5,72.53,72.39,72.4,36396.0,61.1194,61.1447,61.0266,61.0351,36396.0
2021-10-18 12:50:00,72.4,72.49,72.4,72.48,31424.0,61.0351,61.1109,61.0351,61.1025,31424.0
2021-10-18 13:00:00,72.47,72.58,72.47,72.58,34248.0,61.0941,61.1868,61.0941,61.1868,34248.0
2021-10-18 13:10:00,72.57,72.58,72.54,72.57,28113.0,61.1784,61.1868,61.1531,61.1784,28113.0
2021-10-18 13:20:00,72.57,72.61,72.5,72.51,33793.0,61.1784,61.2121,61.1194,61.1278,33793.0
2021-10-18 13:30:00,72.49,72.51,72.35,72.36,19264.0,61.1109,61.1278,60.9929,61.0014,19264.0
2021-10-18 13:40:00,72.37,72.38,72.13,72.14,43325.0,61.0098,61.0182,60.8075,60.8159,43325.0
2021-10-18 13:50:00,72.13,72.17,72.04,72.05,55306.0,60.8075,60.8412,60.7316,60.74,55306.0
2021-10-18 14:00:00,72.05,72.15,72.01,72.14,31295.0,60.74,60.8243,60.7063,60.8159,31295.0
2021-10-18 14:10:00,72.14,72.14,72.02,72.03,30033.0,60.8159,60.8159,60.7147,60.7232,30033.0
2021-10-18 14:20:00,72.02,72.14,71.99,72.1,56844.0,60.7147,60.8159,60.6894,60.7822,56844.0
2021-10-18 14:30:00,72.11,72.27,72.08,72.25,32099.0,60.7906,60.9255,60.7653,60.9086,32099.0
2021-10-18 14:40:00,72.26,72.32,72.25,72.31,29875.0,60.917,60.9676,60.9086,60.9592,29875.0
2021-10-18 14:50:00,72.31,72.37,72.31,72.34,26034.0,60.9592,61.0098,60.9592,60.9845,26034.0
2021-10-18 15:00:00,72.35,72.4,72.24,72.26,36697.0,60.9929,61.0351,60.9002,60.917,36697.0
2021-10-18 15:10:00,72.26,72.34,72.25,72.26,36161.0,60.917,60.9845,60.9086,60.917,36161.0
2021-10-18 15:20:00,72.25,72.26,72.17,72.17,42405.0,60.9086,60.917,60.8412,60.8412,42405.0
2021-10-18 15:30:00,72.15,72.17,72.0,72.01,63741.0,60.8243,60.8412,60.6979,60.7063,63741.0
2021-10-18 15:40:00,72.01,72.05,71.95,72.02,98356.0,60.7063,60.74,60.6557,60.7147,98356.0
2021-10-18 15:50:00,72.01,72.16,71.95,71.96,251765.0,60.7063,60.8327,60.6557,60.6641,251765.0
2021-10-19 09:30:00,73.56,74.68,73.23,74.55,554603.0,62.013,62.9572,61.7348,62.8476,554603.0
2021-10-19 09:40:00,74.55,74.62,74.36,74.41,220937.0,62.8476,62.9066,62.6874,62.7296,220937.0
2021-10-19 09:50:00,74.41,74.56,74.15,74.52,142761.0,62.7296,62.856,62.5104,62.8223,142761.0
2021-10-19 10:00:00,74.53,74.57,74.25,74.5,121800.0,62.8307,62.8644,62.5947,62.8054,121800.0
2021-10-19 10:10:00,74.5,74.77,74.47,74.6,87606.0,62.8054,63.033,62.7801,62.8897,87606.0
2021-10-19 10:20:00,74.62,74.76,74.56,74.66,78225.0,62.9066,63.0246,62.856,62.9403,78225.0
2021-10-19 10:30:00,74.66,74.73,74.55,74.69,67605.0,62.9403,62.9993,62.8476,62.9656,67605.0
2021-10-19 10:40:00,74.7,74.84,74.65,74.71,72019.0,62.974,63.0921,62.9319,62.9825,72019.0
2021-10-19 10:50:00,74.71,74.71,74.45,74.5,86165.0,62.9825,62.9825,62.7633,62.8054,86165.0
2021-10-19 11:00:00,74.51,74.8,74.47,74.8,90621.0,62.8139,63.0583,62.7801,63.0583,90621.0
2021-10-19 11:10:00,74.81,74.9,74.74,74.88,88200.0,63.0668,63.1426,63.0078,63.1258,88200.0
2021-10-19 11:20:00,74.88,74.89,74.76,74.8,71000.0,63.1258,63.1342,63.0246,63.0583,71000.0
2021-10-19 11:30:00,74.79,74.8,74.65,74.7,60955.0,63.0499,63.0583,62.9319,62.974,60955.0
2021-10-19 11:40:00,74.71,74.78,74.69,74.75,52448.0,62.9825,63.0415,62.9656,63.0162,52448.0
2021-10-19 11:50:00,74.75,74.84,74.68,74.84,57488.0,63.0162,63.0921,62.9572,63.0921,57488.0
2021-10-19 12:00:00,74.84,74.93,74.82,74.87,62210.0,63.0921,63.1679,63.0752,63.1173,62210.0
2021-10-19 12:10:00,74.87,74.89,74.81,74.82,44971.0,63.1173,63.1342,63.0668,63.0752,44971.0
2021-10-19 12:20:00,74.83,74.99,74.83,74.95,47157.0,63.0836,63.2185,63.0836,63.1848,47157.0
2021-10-19 12:30:00,74.96,75.1,74.95,75.03,92974.0,63.1932,63.3112,63.1848,63.2522,92974.0
2021-10-19 12:40:00,75.04,75.08,74.93,74.94,61225.0,63.2607,63.2944,63.1679,63.1764,61225.0
2021-10-19 12:50:00,74.94,75.04,74.87,74.9,46450.0,63.1764,63.2607,63.1173,63.1426,46450.0
2021-10-19 13:00:00,74.91,74.95,74.86,74.92,58241.0,63.1511,63.1848,63.1089,63.1595,58241.0
2021-10-19 13:10:00,74.92,75.01,74.9,74.94,51538.0,63.1595,63.2354,63.1426,63.1764,51538.0
2021-10-19 13:20:00,74.94,74.96,74.84,74.88,57212.0,63.1764,63.1932,63.0921,63.1258,57212.0
2021-10-19 13:30:00,74.87,74.95,74.84,74.91,57133.0,63.1173,63.1848,63.0921,63.1511,57133.0
2021-10-19 13:40:00,74.91,74.96,74.88,74.95,60075.0,63.1511,63.1932,63.1258,63.1848,60075.0
2021-10-19 13:50:00,74.96,75.02,74.93,75.02,67381.0,63.1932,63.2438,63.1679,63.2438,67381.0
2021-10-19 14:00:00,75.03,75.24,75.02,75.19,65742.0,63.2522,63.4293,63.2438,63.3871,65742.0
2021-10-19 14:10:00,75.18,75.23,75.14,75.19,38218.0,63.3787,63.4208,63.345,63.3871,38218.0
2021-10-19 14:20:00,75.2,75.36,75.2,75.36,60468.0,63.3955,63.5304,63.3955,63.5304,60468.0
2021-10-19 14:30:00,75.35,75.38,75.27,75.27,79425.0,63.522,63.5473,63.4546,63.4546,79425.0
2021-10-19 14:40:00,75.26,75.27,75.18,75.23,44869.0,63.4461,63.4546,63.3787,63.4208,44869.0
2021-10-19 14:50:00,75.24,75.35,75.23,75.3,53169.0,63.4293,63.522,63.4208,63.4798,53169.0
2021-10-19 15:00:00,75.29,75.29,75.19,75.23,56605.0,63.4714,63.4714,63.3871,63.4208,56605.0
2021-10-19 15:10:00,75.23,75.28,75.13,75.25,64527.0,63.4208,63.463,63.3365,63.4377,64527.0
2021-10-19 15:20:00,75.25,75.31,75.2,75.31,91329.0,63.4377,63.4883,63.3955,63.4883,91329.0
2021-10-19 15:30:00,75.3,75.44,75.2,75.27,154760.0,63.4798,63.5979,63.3955,63.4546,154760.0
2021-10-19 15:40:00,75.27,75.35,75.09,75.17,145875.0,63.4546,63.522,63.3028,63.3703,145875.0
2021-10-19 15:50:00,75.17,75.26,75.11,75.22,345861.0,63.3703,63.4461,63.3197,63.4124,345861.0
2021-10-20 09:30:00,75.46,75.78,75.38,75.66,76464.0,63.6147,63.8845,63.5473,63.7833,76464.0
2021-10-20 09:40:00,75.67,76.22,75.65,76.17,148979.0,63.7918,64.2554,63.7749,64.2133,148979.0
2021-10-20 09:50:00,76.19,76.3,76.1,76.11,31412.0,64.2301,64.3229,64.1543,64.1627,31412.0
2021-10-20 10:00:00,76.13,76.42,76.13,76.34,41566.0,64.1796,64.424,64.1796,64.3566,41566.0
2021-10-20 10:10:00,76.35,76.48,76.31,76.41,49793.0,64.365,64.4746,64.3313,64.4156,49793.0
2021-10-20 10:20:00,76.42,76.66,76.39,76.66,26766.0,64.424,64.6264,64.3987,64.6264,26766.0
2021-10-20 10:30:00,76.67,76.67,76.53,76.55,62305.0,64.6348,64.6348,64.5168,64.5336,62305.0
2021-10-20 10:40:00,76.55,76.63,76.52,76.57,58512.0,64.5336,64.6011,64.5083,64.5505,58512.0
2021-10-20 10:50:00,76.58,76.71,76.52,76.65,72337.0,64.5589,64.6685,64.5083,64.6179,72337.0
2021-10-20 11:00:00,76.67,76.71,76.56,76.65,96680.0,64.6348,64.6685,64.5421,64.6179,96680.0
2021-10-20 11:10:00,76.65,76.66,76.46,76.53,45690.0,64.6179,64.6264,64.4578,64.5168,45690.0
2021-10-20 11:20:00,76.53,76.6,76.51,76.53,36715.0,64.5168,64.5758,64.4999,64.5168,36715.0
2021-10-20 11:30:00,76.53,76.57,76.33,76.42,29743.0,64.5168,64.5505,64.3482,64.424,29743.0
2021-10-20 11:40:00,76.43,76.47,76.36,76.39,28624.0,64.4325,64.4662,64.3735,64.3987,28624.0
2021-10-20 11:50:00,76.37,76.47,76.3,76.44,90674.0,64.3819,64.4662,64.3229,64.4409,90674.0
2021-10-20 12:00:00,76.44,76.57,76.43,76.51,27104.0,64.4409,64.5505,64.4325,64.4999,27104.0
2021-10-20 12:10:00,76.5,76.65,76.5,76.62,81716.0,64.4915,64.6179,64.4915,64.5926,81716.0
2021-10-20 12:20:00,76.62,76.76,76.62,76.69,72917.0,64.5926,64.7107,64.5926,64.6517,72917.0
2021-10-20 12:30:00,76.69,76.73,76.65,76.7,36067.0,64.6517,64.6854,64.6179,64.6601,36067.0
2021-10-20 12:40:00,76.7,76.75,76.64,76.7,24655.0,64.6601,64.7022,64.6095,64.6601,24655.0
2021-10-20 12:50:00,76.71,76.81,76.71,76.79,23333.0,64.6685,64.7528,64.6685,64.736,23333.0
2021-10-20 13:00:00,76.8,76.81,76.7,76.78,20348.0,64.7444,64.7528,64.6601,64.7275,20348.0
2021-10-20 13:10:00,76.78,76.83,76.75,76.81,28812.0,64.7275,64.7697,64.7022,64.7528,28812.0
2021-10-20 13:20:00,76.81,76.86,76.78,76.81,23591.0,64.7528,64.795,64.7275,64.7528,23591.0
2021-10-20 13:30:00,76.8,76.82,76.72,76.76,24309.0,64.7444,64.7612,64.6769,64.7107,24309.0
2021-10-20 13:40:00,76.77,76.83,76.73,76.82,68087.0,64.7191,64.7697,64.6854,64.7612,68087.0
2021-10-20 13:50:00,76.82,76.87,76.69,76.73,27338.0,64.7612,64.8034,64.6517,64.6854,27338.0
2021-10-20 14:00:00,76.73,76.76,76.64,76.73,47199.0,64.6854,64.7107,64.6095,64.6854,47199.0
2021-10-20 14:10:00,76.73,76.73,76.58,76.59,44409.0,64.6854,64.6854,64.5589,64.5674,44409.0
2021-10-20 14:20:00,76.59,76.6,76.44,76.46,26817.0,64.5674,64.5758,64.4409,64.4578,26817.0
2021-10-20 14:30:00,76.47,76.51,76.43,76.51,28566.0,64.4662,64.4999,64.4325,64.4999,28566.0
2021-10-20 14:40:00,76.5,76.55,76.46,76.53,31250.0,64.4915,64.5336,64.4578,64.5168,31250.0
2021-10-20 14:50:00,76.54,76.6,76.5,76.57,83880.0,64.5252,64.5758,64.4915,64.5505,83880.0
2021-10-20 15:00:00,76.58,76.68,76.51,76.55,42599.0,64.5589,64.6432,64.4999,64.5336,42599.0
2021-10-20 15:10:00,76.56,76.6,76.51,76.57,105614.0,64.5421,64.5758,64.4999,64.5505,105614.0
2021-10-20 15:20:00,76.57,76.66,76.54,76.56,64667.0,64.5505,64.6264,64.5252,64.5421,64667.0
2021-10-20 15:30:00,76.55,76.58,76.22,76.23,109056.0,64.5336,64.5589,64.2554,64.2639,109056.0
2021-10-20 15:40:00,76.23,76.42,76.23,76.42,120246.0,64.2639,64.424,64.2639,64.424,120246.0
2021-10-20 15:50:00,76.43,76.6,76.36,76.59,283667.0,64.4325,64.5758,64.3735,64.5674,283667.0
2021-10-21 09:30:00,76.77,77.1,76.66,76.9,87285.0,64.7191,64.9973,64.6264,64.8287,87285.0
2021-10-21 09:40:00,76.9,77.11,76.86,77.0,95820.0,64.8287,65.0057,64.795,64.913,95820.0
2021-10-21 09:50:00,77.01,77.2,77.0,77.17,61912.0,64.9214,65.0816,64.913,65.0563,61912.0
2021-10-21 10:00:00,77.17,77.37,77.17,77.3,74562.0,65.0563,65.2249,65.0563,65.1659,74562.0
2021-10-21 10:10:00,77.31,77.43,77.28,77.36,90380.0,65.1743,65.2755,65.149,65.2165,90380.0
2021-10-21 10:20:00,77.33,77.41,77.25,77.33,96170.0,65.1912,65.2586,65.1237,65.1912,96170.0
2021-10-21 10:30:00,77.34,77.59,77.33,77.42,96808.0,65.1996,65.4104,65.1912,65.2671,96808.0
2021-10-21 10:40:00,77.42,77.52,77.27,77.5,79100.0,65.2671,65.3514,65.1406,65.3345,79100.0
2021-10-21 10:50:00,77.5,77.61,77.5,77.61,72443.0,65.3345,65.4272,65.3345,65.4272,72443.0
2021-10-21 11:00:00,77.62,77.81,77.6,77.74,86404.0,65.4357,65.5958,65.4188,65.5368,86404.0
2021-10-21 11:10:00,77.74,77.76,77.58,77.69,70104.0,65.5368,65.5537,65.4019,65.4947,70104.0
2021-10-21 11:20:00,77.67,77.74,77.6,77.65,87052.0,65.4778,65.5368,65.4188,65.461,87052.0
2021-10-21 11:30:00,77.65,77.79,77.65,77.71,80950.0,65.461,65.579,65.461,65.5115,80950.0
2021-10-21 11:40:00,77.71,77.71,77.53,77.59,49533.0,65.5115,65.5115,65.3598,65.4104,49533.0
2021-10-21 11:50:00,77.61,77.62,77.38,77.45,57411.0,65.4272,65.4357,65.2333,65.2924,57411.0
2021-10-21 12:00:00,77.46,77.51,77.41,77.44,91478.0,65.3008,65.3429,65.2586,65.2839,91478.0
2021-10-21 12:10:00,77.44,77.5,77.42,77.42,47018.0,65.2839,65.3345,65.2671,65.2671,47018.0
2021-10-21 12:20:00,77.42,77.47,77.37,77.46,47570.0,65.2671,65.3092,65.2249,65.3008,47570.0
2021-10-21 12:30:00,77.48,77.52,77.43,77.43,132147.0,65.3176,65.3514,65.2755,65.2755,132147.0
2021-10-21 12:40:00,77.42,77.44,77.25,77.29,47967.0,65.2671,65.2839,65.1237,65.1575,47967.0
2021-10-21 12:50:00,77.3,77.3,77.11,77.19,50930.0,65.1659,65.1659,65.0057,65.0732,50930.0
2021-10-21 13:00:00,77.19,77.31,77.17,77.26,41629.0,65.0732,65.1743,65.0563,65.1322,41629.0
2021-10-21 13:10:00,77.25,77.41,77.25,77.38,34075.0,65.1237,65.2586,65.1237,65.2333,34075.0
2021-10-21 13:20:00,77.37,77.41,77.34,77.41,32480.0,65.2249,65.2586,65.1996,65.2586,32480.0
2021-10-21 13:30:00,77.42,77.51,77.41,77.46,36041.0,65.2671,65.3429,65.2586,65.3008,36041.0
2021-10-21 13:40:00,77.46,77.5,77.39,77.4,44809.0,65.3008,65.3345,65.2418,65.2502,44809.0
2021-10-21 13:50:00,77.4,77.47,77.36,77.46,41463.0,65.2502,65.3092,65.2165,65.3008,41463.0
2021-10-21 14:00:00,77.45,77.48,77.38,77.48,26583.0,65.2924,65.3176,65.2333,65.3176,26583.0
2021-10-21 14:10:00,77.48,77.5,77.44,77.5,35126.0,65.3176,65.3345,65.2839,65.3345,35126.0
2021-10-21 14:20:00,77.5,77.52,77.43,77.48,35221.0,65.3345,65.3514,65.2755,65.3176,35221.0
2021-10-21 14:30:00,77.47,77.48,77.36,77.4,34656.0,65.3092,65.3176,65.2165,65.2502,34656.0
2021-10-21 14:40:00,77.39,77.39,77.29,77.31,31908.0,65.2418,65.2418,65.1575,65.1743,31908.0
2021-10-21 14:50:00,77.31,77.44,77.31,77.38,41252.0,65.1743,65.2839,65.1743,65.2333,41252.0
2021-10-21 15:00:00,77.38,77.43,77.34,77.37,52501.0,65.2333,65.2755,65.1996,65.2249,52501.0
2021-10-21 15:10:00,77.37,77.41,77.31,77.31,58032.0,65.2249,65.2586,65.1743,65.1743,58032.0
2021-10-21 15:20:00,77.31,77.34,77.23,77.29,89625.0,65.1743,65.1996,65.1069,65.1575,89625.0
2021-10-21 15:30:00,77.29,77.33,77.18,77.3,75068.0,65.1575,65.1912,65.0647,65.1659,75068.0
2021-10-21 15:40:00,77.3,77.34,77.13,77.19,169722.0,65.1659,65.1996,65.0226,65.0732,169722.0
2021-10-21 15:50:00,77.18,77.31,77.14,77.29,266857.0,65.0647,65.1743,65.031,65.1575,266857.0
2021-10-22 09:30:00,77.54,77.58,77.0,77.44,80085.0,65.3682,65.4019,64.913,65.2839,80085.0
2021-10-22 09:40:00,77.42,77.63,77.31,77.47,81590.0,65.2671,65.4441,65.1743,65.3092,81590.0
2021-10-22 09:50:00,77.45,77.52,77.23,77.23,20299.0,65.2924,65.3514,65.1069,65.1069,20299.0
2021-10-22 10:00:00,77.24,77.32,77.23,77.3,25635.0,65.1153,65.1828,65.1069,65.1659,25635.0
2021-10-22 10:10:00,77.29,77.3,77.2,77.28,23710.0,65.1575,65.1659,65.0816,65.149,23710.0
2021-10-22 10:20:00,77.26,77.46,77.26,77.44,18577.0,65.1322,65.3008,65.1322,65.2839,18577.0
2021-10-22 10:30:00,77.44,77.48,77.42,77.48,36362.0,65.2839,65.3176,65.2671,65.3176,36362.0
2021-10-22 10:40:00,77.49,77.62,77.48,77.62,15133.0,65.3261,65.4357,65.3176,65.4357,15133.0
2021-10-22 10:50:00,77.62,77.69,77.6,77.6,11780.0,65.4357,65.4947,65.4188,65.4188,11780.0
2021-10-22 11:00:00,77.6,77.66,77.55,77.64,29984.0,65.4188,65.4694,65.3767,65.4525,29984.0
2021-10-22 11:10:00,77.66,77.66,77.54,77.6,27583.0,65.4694,65.4694,65.3682,65.4188,27583.0
2021-10-22 11:20:00,77.62,77.71,77.58,77.66,24595.0,65.4357,65.5115,65.4019,65.4694,24595.0
2021-10-22 11:30:00,77.65,77.65,77.5,77.62,32728.0,65.461,65.461,65.3345,65.4357,32728.0
2021-10-22 11:40:00,77.63,77.75,77.6,77.68,24135.0,65.4441,65.5453,65.4188,65.4862,24135.0
2021-10-22 11:50:00,77.68,77.73,77.52,77.58,49929.0,65.4862,65.5284,65.3514,65.4019,49929.0
2021-10-22 12:00:00,77.56,77.64,77.51,77.55,25360.0,65.3851,65.4525,65.3429,65.3767,25360.0
2021-10-22 12:10:00,77.54,77.61,77.54,77.59,17303.0,65.3682,65.4272,65.3682,65.4104,17303.0
2021-10-22 12:20:00,77.6,77.64,77.56,77.63,23697.0,65.4188,65.4525,65.3851,65.4441,23697.0
2021-10-22 12:30:00,77.65,77.67,77.6,77.61,13697.0,65.461,65.4778,65.4188,65.4272,13697.0
2021-10-22 12:40:00,77.63,77.64,77.47,77.52,27396.0,65.4441,65.4525,65.3092,65.3514,27396.0
2021-10-22 12:50:00,77.52,77.56,77.46,77.51,15711.0,65.3514,65.3851,65.3008,65.3429,15711.0
2021-10-22 13:00:00,77.51,77.51,77.45,77.51,22097.0,65.3429,65.3429,65.2924,65.3429,22097.0
2021-10-22 13:10:00,77.5,77.52,77.43,77.46,16433.0,65.3345,65.3514,65.2755,65.3008,16433.0
2021-10-22 13:20:00,77.45,77.51,77.45,77.48,12740.0,65.2924,65.3429,65.2924,65.3176,12740.0
2021-10-22 13:30:00,77.49,77.52,77.45,77.51,26505.0,65.3261,65.3514,65.2924,65.3429,26505.0
2021-10-22 13:40:00,77.51,77.52,77.48,77.5,13552.0,65.3429,65.3514,65.3176,65.3345,13552.0
2021-10-22 13:50:00,77.5,77.51,77.28,77.28,54577.0,65.3345,65.3429,65.149,65.149,54577.0
2021-10-22 14:00:00,77.28,77.35,77.23,77.33,50266.0,65.149,65.2081,65.1069,65.1912,50266.0
2021-10-22 14:10:00,77.34,77.45,77.33,77.42,20062.0,65.1996,65.2924,65.1912,65.2671,20062.0
2021-10-22 14:20:00,77.42,77.51,77.39,77.43,38603.0,65.2671,65.3429,65.2418,65.2755,38603.0
2021-10-22 14:30:00,77.42,77.53,77.42,77.47,24540.0,65.2671,65.3598,65.2671,65.3092,24540.0
2021-10-22 14:40:00,77.47,77.51,77.44,77.49,15675.0,65.3092,65.3429,65.2839,65.3261,15675.0
2021-10-22 14:50:00,77.48,77.53,77.46,77.49,26584.0,65.3176,65.3598,65.3008,65.3261,26584.0
2021-10-22 15:00:00,77.5,77.51,77.35,77.39,34994.0,65.3345,65.3429,65.2081,65.2418,34994.0
2021-10-22 15:10:00,77.39,77.39,77.23,77.26,54593.0,65.2418,65.2418,65.1069,65.1322,54593.0
2021-10-22 15:20:00,77.27,77.37,77.26,77.35,27745.0,65.1406,65.2249,65.1322,65.2081,27745.0
2021-10-22 15:30:00,77.36,77.46,77.35,77.42,41188.0,65.2165,65.3008,65.2081,65.2671,41188.0
2021-10-22 15:40:00,77.42,77.45,77.36,77.37,67554.0,65.2671,65.2924,65.2165,65.2249,67554.0
2021-10-22 15:50:00,77.36,77.38,77.21,77.29,275986.0,65.2165,65.2333,65.09,65.1575,275986.0
2021-10-25 09:30:00,77.0,77.02,76.72,76.99,65226.0,64.913,64.9299,64.6769,64.9046,65226.0
2021-10-25 09:40:00,76.99,77.26,76.93,77.1,34787.0,64.9046,65.1322,64.854,64.9973,34787.0
2021-10-25 09:50:00,77.09,77.16,76.98,77.13,38988.0,64.9889,65.0479,64.8961,65.0226,38988.0
2021-10-25 10:00:00,77.14,77.16,76.96,77.02,154526.0,65.031,65.0479,64.8793,64.9299,154526.0
2021-10-25 10:10:00,77.03,77.05,76.8,76.97,50843.0,64.9383,64.9551,64.7444,64.8877,50843.0
2021-10-25 10:20:00,76.98,76.98,76.79,76.83,39299.0,64.8961,64.8961,64.736,64.7697,39299.0
2021-10-25 10:30:00,76.83,76.89,76.79,76.89,20287.0,64.7697,64.8203,64.736,64.8203,20287.0
2021-10-25 10:40:00,76.9,76.96,76.84,76.88,23656.0,64.8287,64.8793,64.7781,64.8118,23656.0
2021-10-25 10:50:00,76.88,76.99,76.87,76.97,19364.0,64.8118,64.9046,64.8034,64.8877,19364.0
2021-10-25 11:00:00,76.97,77.04,76.89,76.9,20431.0,64.8877,64.9467,64.8203,64.8287,20431.0
2021-10-25 11:10:00,76.88,76.96,76.86,76.9,27544.0,64.8118,64.8793,64.795,64.8287,27544.0
2021-10-25 11:20:00,76.88,76.94,76.81,76.92,20139.0,64.8118,64.8624,64.7528,64.8456,20139.0
2021-10-25 11:30:00,76.92,77.1,76.91,77.02,42910.0,64.8456,64.9973,64.8371,64.9299,42910.0
2021-10-25 11:40:00,77.02,77.05,76.9,76.91,19067.0,64.9299,64.9551,64.8287,64.8371,19067.0
2021-10-25 11:50:00,76.91,76.92,76.85,76.88,17130.0,64.8371,64.8456,64.7865,64.8118,17130.0
2021-10-25 12:00:00,76.89,76.92,76.83,76.92,26671.0,64.8203,64.8456,64.7697,64.8456,26671.0
2021-10-25 12:10:00,76.92,77.03,76.91,77.02,13678.0,64.8456,64.9383,64.8371,64.9299,13678.0
2021-10-25 12:20:00,77.03,77.08,76.99,77.08,18828.0,64.9383,64.9804,64.9046,64.9804,18828.0
2021-10-25 12:30:00,77.07,77.09,76.98,76.98,21504.0,64.972,64.9889,64.8961,64.8961,21504.0
2021-10-25 12:40:00,76.98,76.98,76.91,76.93,10348.0,64.8961,64.8961,64.8371,64.854,10348.0
2021-10-25 12:50:00,76.92,76.98,76.88,76.96,15828.0,64.8456,64.8961,64.8118,64.8793,15828.0
2021-10-25 13:00:00,76.95,76.99,76.94,76.98,25582.0,64.8708,64.9046,64.8624,64.8961,25582.0
2021-10-25 13:10:00,76.98,77.05,76.97,77.01,17997.0,64.8961,64.9551,64.8877,64.9214,17997.0
2021-10-25 13:20:00,77.0,77.0,76.91,76.95,16550.0,64.913,64.913,64.8371,64.8708,16550.0
2021-10-25 13:30:00,76.95,76.96,76.87,76.88,9535.0,64.8708,64.8793,64.8034,64.8118,9535.0
2021-10-25 13:40:00,76.87,76.87,76.8,76.83,10060.0,64.8034,64.8034,64.7444,64.7697,10060.0
2021-10-25 13:50:00,76.84,76.86,76.77,76.82,17658.0,64.7781,64.795,64.7191,64.7612,17658.0
2021-10-25 14:00:00,76.82,76.82,76.66,76.67,14654.0,64.7612,64.7612,64.6264,64.6348,14654.0
2021-10-25 14:10:00,76.68,76.76,76.64,76.75,11032.0,64.6432,64.7107,64.6095,64.7022,11032.0
2021-10-25 14:20:00,76.76,76.79,76.71,76.72,17617.0,64.7107,64.736,64.6685,64.6769,17617.0
2021-10-25 14:30:00,76.71,76.72,76.64,76.65,15440.0,64.6685,64.6769,64.6095,64.6179,15440.0
2021-10-25 14:40:00,76.63,76.63,76.55,76.56,23916.0,64.6011,64.6011,64.5336,64.5421,23916.0
2021-10-25 14:50:00,76.56,76.56,76.45,76.45,39901.0,64.5421,64.5421,64.4493,64.4493,39901.0
2021-10-25 15:00:00,76.45,76.55,76.45,76.5,35614.0,64.4493,64.5336,64.4493,64.4915,35614.0
2021-10-25 15:10:00,76.5,76.62,76.48,76.61,52978.0,64.4915,64.5926,64.4746,64.5842,52978.0
2021-10-25 15:20:00,76.61,76.69,76.57,76.69,48648.0,64.5842,64.6517,64.5505,64.6517,48648.0
2021-10-25 15:30:00,76.7,76.82,76.66,76.67,116019.0,64.6601,64.7612,64.6264,64.6348,116019.0
2021-10-25 15:40:00,76.68,76.69,76.6,76.65,46342.0,64.6432,64.6517,64.5758,64.6179,46342.0
2021-10-25 15:50:00,76.64,76.7,76.46,76.51,285001.0,64.6095,64.6601,64.4578,64.4999,285001.0
2021-10-26 09:30:00,76.46,76.59,76.24,76.26,70149.0,64.4578,64.5674,64.2723,64.2892,70149.0
2021-10-26 09:40:00,76.27,76.57,76.27,76.45,62432.0,64.2976,64.5505,64.2976,64.4493,62432.0
2021-10-26 09:50:00,76.44,76.59,76.41,76.53,40980.0,64.4409,64.5674,64.4156,64.5168,40980.0
2021-10-26 10:00:00,76.54,76.54,76.36,76.42,61450.0,64.5252,64.5252,64.3735,64.424,61450.0
2021-10-26 10:10:00,76.42,76.47,76.32,76.47,28450.0,64.424,64.4662,64.3397,64.4662,28450.0
2021-10-26 10:20:00,76.48,76.59,76.42,76.55,35842.0,64.4746,64.5674,64.424,64.5336,35842.0
2021-10-26 10:30:00,76.54,76.6,76.44,76.46,47735.0,64.5252,64.5758,64.4409,64.4578,47735.0
2021-10-26 10:40:00,76.47,76.59,76.43,76.58,26407.0,64.4662,64.5674,64.4325,64.5589,26407.0
2021-10-26 10:50:00,76.57,76.65,76.48,76.64,29583.0,64.5505,64.6179,64.4746,64.6095,29583.0
2021-10-26 11:00:00,76.63,76.72,76.63,76.66,29438.0,64.6011,64.6769,64.6011,64.6264,29438.0
2021-10-26 11:10:00,76.66,76.7,76.56,76.57,33462.0,64.6264,64.6601,64.5421,64.5505,33462.0
2021-10-26 11:20:00,76.58,76.63,76.55,76.63,15905.0,64.5589,64.6011,64.5336,64.6011,15905.0
2021-10-26 11:30:00,76.62,76.72,76.6,76.69,25868.0,64.5926,64.6769,64.5758,64.6517,25868.0
2021-10-26 11:40:00,76.68,76.71,76.59,76.6,18047.0,64.6432,64.6685,64.5674,64.5758,18047.0
2021-10-26 11:50:00,76.6,76.7,76.58,76.66,24074.0,64.5758,64.6601,64.5589,64.6264,24074.0
2021-10-26 12:00:00,76.66,76.85,76.66,76.83,32121.0,64.6264,64.7865,64.6264,64.7697,32121.0
2021-10-26 12:10:00,76.82,76.83,76.72,76.72,23359.0,64.7612,64.7697,64.6769,64.6769,23359.0
2021-10-26 12:20:00,76.73,76.77,76.67,76.77,17616.0,64.6854,64.7191,64.6348,64.7191,17616.0
2021-10-26 12:30:00,76.78,76.82,76.68,76.81,37989.0,64.7275,64.7612,64.6432,64.7528,37989.0
2021-10-26 12:40:00,76.83,77.13,76.82,77.13,28228.0,64.7697,65.0226,64.7612,65.0226,28228.0
2021-10-26 12:50:00,77.14,77.22,77.12,77.16,26177.0,65.031,65.0985,65.0142,65.0479,26177.0
2021-10-26 13:00:00,77.17,77.32,77.07,77.15,107289.0,65.0563,65.1828,64.972,65.0394,107289.0
2021-10-26 13:10:00,77.14,77.16,77.11,77.12,24262.0,65.031,65.0479,65.0057,65.0142,24262.0
2021-10-26 13:20:00,77.12,77.19,77.02,77.06,30188.0,65.0142,65.0732,64.9299,64.9636,30188.0
2021-10-26 13:30:00,77.05,77.05,76.91,76.91,20967.0,64.9551,64.9551,64.8371,64.8371,20967.0
2021-10-26 13:40:00,76.91,76.98,76.87,76.95,24852.0,64.8371,64.8961,64.8034,64.8708,24852.0
2021-10-26 13:50:00,76.94,76.94,76.77,76.78,21459.0,64.8624,64.8624,64.7191,64.7275,21459.0
2021-10-26 14:00:00,76.79,76.82,76.73,76.77,25087.0,64.736,64.7612,64.6854,64.7191,25087.0
2021-10-26 14:10:00,76.77,76.85,76.76,76.8,28175.0,64.7191,64.7865,64.7107,64.7444,28175.0
2021-10-26 14:20:00,76.8,76.84,76.73,76.74,23425.0,64.7444,64.7781,64.6854,64.6938,23425.0
2021-10-26 14:30:00,76.73,76.77,76.68,76.7,18900.0,64.6854,64.7191,64.6432,64.6601,18900.0
2021-10-26 14:40:00,76.7,76.8,76.68,76.78,26631.0,64.6601,64.7444,64.6432,64.7275,26631.0
2021-10-26 14:50:00,76.78,76.84,76.76,76.78,24687.0,64.7275,64.7781,64.7107,64.7275,24687.0
2021-10-26 15:00:00,76.79,76.85,76.75,76.79,30322.0,64.736,64.7865,64.7022,64.736,30322.0
2021-10-26 15:10:00,76.8,76.8,76.69,76.75,38992.0,64.7444,64.7444,64.6517,64.7022,38992.0
2021-10-26 15:20:00,76.76,76.83,76.71,76.73,59082.0,64.7107,64.7697,64.6685,64.6854,59082.0
2021-10-26 15:30:00,76.73,76.86,76.69,76.72,42091.0,64.6854,64.795,64.6517,64.6769,42091.0
2021-10-26 15:40:00,76.72,76.83,76.68,76.81,72081.0,64.6769,64.7697,64.6432,64.7528,72081.0
2021-10-26 15:50:00,76.81,76.85,76.56,76.59,219628.0,64.7528,64.7865,64.5421,64.5674,219628.0
2021-10-27 09:30:00,76.77,76.98,76.28,76.81,76903.0,64.7191,64.8961,64.306,64.7528,76903.0
2021-10-27 09:40:00,76.8,77.02,76.77,77.0,92110.0,64.7444,64.9299,64.7191,64.913,92110.0
2021-10-27 09:50:00,77.01,77.03,76.81,76.85,41613.0,64.9214,64.9383,64.7528,64.7865,41613.0
2021-10-27 10:00:00,76.85,76.89,76.66,76.69,40758.0,64.7865,64.8203,64.6264,64.6517,40758.0
2021-10-27 10:10:00,76.7,76.77,76.53,76.64,49269.0,64.6601,64.7191,64.5168,64.6095,49269.0
2021-10-27 10:20:00,76.63,76.68,76.43,76.53,56734.0,64.6011,64.6432,64.4325,64.5168,56734.0
2021-10-27 10:30:00,76.55,76.71,76.52,76.66,35045.0,64.5336,64.6685,64.5083,64.6264,35045.0
2021-10-27 10:40:00,76.65,76.91,76.63,76.87,32418.0,64.6179,64.8371,64.6011,64.8034,32418.0
2021-10-27 10:50:00,76.86,76.87,76.71,76.77,44734.0,64.795,64.8034,64.6685,64.7191,44734.0
2021-10-27 11:00:00,76.75,76.76,76.54,76.55,38794.0,64.7022,64.7107,64.5252,64.5336,38794.0
2021-10-27 11:10:00,76.54,76.57,76.43,76.44,38971.0,64.5252,64.5505,64.4325,64.4409,38971.0
2021-10-27 11:20:00,76.41,76.49,76.37,76.43,49472.0,64.4156,64.483,64.3819,64.4325,49472.0
2021-10-27 11:30:00,76.41,76.46,76.32,76.45,28855.0,64.4156,64.4578,64.3397,64.4493,28855.0
2021-10-27 11:40:00,76.45,76.48,76.39,76.43,25005.0,64.4493,64.4746,64.3987,64.4325,25005.0
2021-10-27 11:50:00,76.44,76.51,76.32,76.34,21537.0,64.4409,64.4999,64.3397,64.3566,21537.0
2021-10-27 12:00:00,76.34,76.42,76.3,76.42,22696.0,64.3566,64.424,64.3229,64.424,22696.0
2021-10-27 12:10:00,76.42,76.45,76.32,76.33,27751.0,64.424,64.4493,64.3397,64.3482,27751.0
2021-10-27 12:20:00,76.33,76.4,76.29,76.29,19898.0,64.3482,64.4072,64.3144,64.3144,19898.0
2021-10-27 12:30:00,76.28,76.29,76.07,76.09,23511.0,64.306,64.3144,64.129,64.1458,23511.0
2021-10-27 12:40:00,76.1,76.21,76.08,76.19,27059.0,64.1543,64.247,64.1374,64.2301,27059.0
2021-10-27 12:50:00,76.2,76.23,76.12,76.18,43503.0,64.2386,64.2639,64.1711,64.2217,43503.0
2021-10-27 13:00:00,76.19,76.21,76.14,76.19,23475.0,64.2301,64.247,64.188,64.2301,23475.0
2021-10-27 13:10:00,76.18,76.21,76.14,76.15,24092.0,64.2217,64.247,64.188,64.1964,24092.0
2021-10-27 13:20:00,76.16,76.19,76.1,76.19,26753.0,64.2049,64.2301,64.1543,64.2301,26753.0
2021-10-27 13:30:00,76.18,76.2,76.08,76.14,24971.0,64.2217,64.2386,64.1374,64.188,24971.0
2021-10-27 13:40:00,76.14,76.14,76.01,76.09,34924.0,64.188,64.188,64.0784,64.1458,34924.0
2021-10-27 13:50:00,76.08,76.2,76.08,76.13,30696.0,64.1374,64.2386,64.1374,64.1796,30696.0
2021-10-27 14:00:00,76.12,76.16,76.04,76.11,63375.0,64.1711,64.2049,64.1037,64.1627,63375.0
2021-10-27 14:10:00,76.1,76.24,76.09,76.22,26373.0,64.1543,64.2723,64.1458,64.2554,26373.0
2021-10-27 14:20:00,76.22,76.24,76.19,76.22,24064.0,64.2554,64.2723,64.2301,64.2554,24064.0
2021-10-27 14:30:00,76.23,76.26,76.17,76.24,31905.0,64.2639,64.2892,64.2133,64.2723,31905.0
2021-10-27 14:40:00,76.25,76.25,76.07,76.11,41109.0,64.2807,64.2807,64.129,64.1627,41109.0
2021-10-27 14:50:00,76.1,76.11,76.04,76.11,27942.0,64.1543,64.1627,64.1037,64.1627,27942.0
2021-10-27 15:00:00,76.11,76.24,76.11,76.24,27273.0,64.1627,64.2723,64.1627,64.2723,27273.0
2021-10-27 15:10:00,76.23,76.25,76.11,76.12,35849.0,64.2639,64.2807,64.1627,64.1711,35849.0
2021-10-27 15:20:00,76.11,76.15,76.05,76.12,39408.0,64.1627,64.1964,64.1121,64.1711,39408.0
2021-10-27 15:30:00,76.12,76.17,76.05,76.1,40202.0,64.1711,64.2133,64.1121,64.1543,40202.0
2021-10-27 15:40:00,76.09,76.18,76.04,76.05,73084.0,64.1458,64.2217,64.1037,64.1121,73084.0
2021-10-27 15:50:00,76.05,76.12,75.96,75.99,264779.0,64.1121,64.1711,64.0362,64.0615,264779.0
2021-10-28 09:30:00,76.04,76.45,75.9,76.36,56862.0,64.1037,64.4493,63.9857,64.3735,56862.0
2021-10-28 09:40:00,76.35,76.54,76.27,76.51,41213.0,64.365,64.5252,64.2976,64.4999,41213.0
2021-10-28 09:50:00,76.5,76.51,76.21,76.34,23722.0,64.4915,64.4999,64.247,64.3566,23722.0
2021-10-28 10:00:00,76.36,76.4,76.25,76.27,30464.0,64.3735,64.4072,64.2807,64.2976,30464.0
2021-10-28 10:10:00,76.26,76.3,76.12,76.21,75392.0,64.2892,64.3229,64.1711,64.247,75392.0
2021-10-28 10:20:00,76.22,76.24,76.13,76.15,39373.0,64.2554,64.2723,64.1796,64.1964,39373.0
2021-10-28 10:30:00,76.15,76.21,76.04,76.04,61342.0,64.1964,64.247,64.1037,64.1037,61342.0
2021-10-28 10:40:00,76.05,76.17,75.92,76.16,46525.0,64.1121,64.2133,64.0025,64.2049,46525.0
2021-10-28 10:50:00,76.17,76.25,76.1,76.24,16973.0,64.2133,64.2807,64.1543,64.2723,16973.0
2021-10-28 11:00:00,76.25,76.26,76.15,76.22,35368.0,64.2807,64.2892,64.1964,64.2554,35368.0
2021-10-28 11:10:00,76.23,76.29,76.21,76.22,24598.0,64.2639,64.3144,64.247,64.2554,24598.0
2021-10-28 11:20:00,76.22,76.23,76.12,76.16,41488.0,64.2554,64.2639,64.1711,64.2049,41488.0
2021-10-28 11:30:00,76.15,76.25,76.14,76.23,61813.0,64.1964,64.2807,64.188,64.2639,61813.0
2021-10-28 11:40:00,76.23,76.25,76.12,76.16,40672.0,64.2639,64.2807,64.1711,64.2049,40672.0
2021-10-28 11:50:00,76.16,76.23,76.12,76.21,34443.0,64.2049,64.2639,64.1711,64.247,34443.0
2021-10-28 12:00:00,76.22,76.27,76.19,76.24,21935.0,64.2554,64.2976,64.2301,64.2723,21935.0
2021-10-28 12:10:00,76.24,76.25,76.15,76.18,35939.0,64.2723,64.2807,64.1964,64.2217,35939.0
2021-10-28 12:20:00,76.17,76.2,76.14,76.19,41298.0,64.2133,64.2386,64.188,64.2301,41298.0
2021-10-28 12:30:00,76.2,76.25,76.16,76.16,21917.0,64.2386,64.2807,64.2049,64.2049,21917.0
2021-10-28 12:40:00,76.16,76.2,76.12,76.17,26495.0,64.2049,64.2386,64.1711,64.2133,26495.0
2021-10-28 12:50:00,76.16,76.23,76.15,76.16,43131.0,64.2049,64.2639,64.1964,64.2049,43131.0
2021-10-28 13:00:00,76.17,76.21,76.14,76.14,22667.0,64.2133,64.247,64.188,64.188,22667.0
2021-10-28 13:10:00,76.14,76.2,76.13,76.2,23496.0,64.188,64.2386,64.1796,64.2386,23496.0
2021-10-28 13:20:00,76.2,76.2,76.12,76.17,29452.0,64.2386,64.2386,64.1711,64.2133,29452.0
2021-10-28 13:30:00,76.17,76.23,76.14,76.18,33617.0,64.2133,64.2639,64.188,64.2217,33617.0
2021-10-28 13:40:00,76.19,76.26,76.18,76.21,26657.0,64.2301,64.2892,64.2217,64.247,26657.0
2021-10-28 13:50:00,76.2,76.24,76.12,76.13,33795.0,64.2386,64.2723,64.1711,64.1796,33795.0
2021-10-28 14:00:00,76.12,76.2,76.09,76.17,38791.0,64.1711,64.2386,64.1458,64.2133,38791.0
2021-10-28 14:10:00,76.17,76.19,76.09,76.18,63537.0,64.2133,64.2301,64.1458,64.2217,63537.0
2021-10-28 14:20:00,76.19,76.2,76.14,76.19,46342.0,64.2301,64.2386,64.188,64.2301,46342.0
2021-10-28 14:30:00,76.19,76.25,76.16,76.23,34764.0,64.2301,64.2807,64.2049,64.2639,34764.0
2021-10-28 14:40:00,76.23,76.26,76.2,76.22,40434.0,64.2639,64.2892,64.2386,64.2554,40434.0
2021-10-28 14:50:00,76.23,76.25,76.16,76.16,30332.0,64.2639,64.2807,64.2049,64.2049,30332.0
2021-10-28 15:00:00,76.16,76.2,76.09,76.09,75848.0,64.2049,64.2386,64.1458,64.1458,75848.0
2021-10-28 15:10:00,76.08,76.08,75.9,75.97,71518.0,64.1374,64.1374,63.9857,64.0447,71518.0
2021-10-28 15:20:00,75.97,76.0,75.9,75.9,62129.0,64.0447,64.07,63.9857,63.9857,62129.0
2021-10-28 15:30:00,75.91,76.13,75.88,76.1,59169.0,63.9941,64.1796,63.9688,64.1543,59169.0
2021-10-28 15:40:00,76.09,76.27,76.08,76.26,58677.0,64.1458,64.2976,64.1374,64.2892,58677.0
2021-10-28 15:50:00,76.27,76.38,76.27,76.33,224954.0,64.2976,64.3903,64.2976,64.3482,224954.0
2021-10-29 09:30:00,76.23,76.51,75.99,76.44,42060.0,64.2639,64.4999,64.0615,64.4409,42060.0
2021-10-29 09:40:00,76.47,76.68,76.46,76.67,31668.0,64.4662,64.6432,64.4578,64.6348,31668.0
2021-10-29 09:50:00,76.67,76.74,76.56,76.58,24704.0,64.6348,64.6938,64.5421,64.5589,24704.0
2021-10-29 10:00:00,76.59,76.67,76.53,76.59,36079.0,64.5674,64.6348,64.5168,64.5674,36079.0
2021-10-29 10:10:00,76.58,76.64,76.52,76.59,24688.0,64.5589,64.6095,64.5083,64.5674,24688.0
2021-10-29 10:20:00,76.57,76.61,76.46,76.59,12882.0,64.5505,64.5842,64.4578,64.5674,12882.0
2021-10-29 10:30:00,76.56,76.57,76.47,76.57,29101.0,64.5421,64.5505,64.4662,64.5505,29101.0
2021-10-29 10:40:00,76.57,76.57,76.44,76.45,22342.0,64.5505,64.5505,64.4409,64.4493,22342.0
2021-10-29 10:50:00,76.46,76.51,76.33,76.34,50347.0,64.4578,64.4999,64.3482,64.3566,50347.0
2021-10-29 11:00:00,76.34,76.38,76.3,76.3,73360.0,64.3566,64.3903,64.3229,64.3229,73360.0
2021-10-29 11:10:00,76.31,76.33,76.23,76.24,62018.0,64.3313,64.3482,64.2639,64.2723,62018.0
2021-10-29 11:20:00,76.24,76.26,76.17,76.19,148276.0,64.2723,64.2892,64.2133,64.2301,148276.0
2021-10-29 11:30:00,76.19,76.2,76.09,76.1,59386.0,64.2301,64.2386,64.1458,64.1543,59386.0
2021-10-29 11:40:00,76.1,76.14,76.0,76.13,22352.0,64.1543,64.188,64.07,64.1796,22352.0
2021-10-29 11:50:00,76.14,76.21,76.14,76.2,18088.0,64.188,64.247,64.188,64.2386,18088.0
2021-10-29 12:00:00,76.19,76.28,76.18,76.27,50923.0,64.2301,64.306,64.2217,64.2976,50923.0
2021-10-29 12:10:00,76.27,76.31,76.06,76.06,39694.0,64.2976,64.3313,64.1205,64.1205,39694.0
2021-10-29 12:20:00,76.05,76.17,76.03,76.14,37353.0,64.1121,64.2133,64.0953,64.188,37353.0
2021-10-29 12:30:00,76.14,76.18,76.08,76.12,24976.0,64.188,64.2217,64.1374,64.1711,24976.0
2021-10-29 12:40:00,76.12,76.18,76.11,76.18,15158.0,64.1711,64.2217,64.1627,64.2217,15158.0
2021-10-29 12:50:00,76.16,76.21,76.14,76.15,10891.0,64.2049,64.247,64.188,64.1964,10891.0
2021-10-29 13:00:00,76.14,76.19,76.14,76.15,14569.0,64.188,64.2301,64.188,64.1964,14569.0
2021-10-29 13:10:00,76.15,76.19,76.14,76.15,12495.0,64.1964,64.2301,64.188,64.1964,12495.0
2021-10-29 13:20:00,76.15,76.18,76.12,76.18,18414.0,64.1964,64.2217,64.1711,64.2217,18414.0
2021-10-29 13:30:00,76.17,76.17,76.1,76.12,28147.0,64.2133,64.2133,64.1543,64.1711,28147.0
2021-10-29 13:40:00,76.12,76.13,75.98,75.98,25379.0,64.1711,64.1796,64.0531,64.0531,25379.0
2021-10-29 13:50:00,75.98,76.11,75.95,76.1,23723.0,64.0531,64.1627,64.0278,64.1543,23723.0
2021-10-29 14:00:00,76.1,76.11,75.96,75.97,31795.0,64.1543,64.1627,64.0362,64.0447,31795.0
2021-10-29 14:10:00,75.98,76.0,75.9,75.91,61450.0,64.0531,64.07,63.9857,63.9941,61450.0
2021-10-29 14:20:00,75.92,75.98,75.87,75.91,37532.0,64.0025,64.0531,63.9604,63.9941,37532.0
2021-10-29 14:30:00,75.91,75.94,75.86,75.91,50248.0,63.9941,64.0194,63.9519,63.9941,50248.0
2021-10-29 14:40:00,75.9,76.05,75.89,76.05,24569.0,63.9857,64.1121,63.9772,64.1121,24569.0
2021-10-29 14:50:00,76.05,76.08,75.93,75.96,33510.0,64.1121,64.1374,64.011,64.0362,33510.0
2021-10-29 15:00:00,75.94,75.98,75.9,75.91,32342.0,64.0194,64.0531,63.9857,63.9941,32342.0
2021-10-29 15:10:00,75.9,75.91,75.67,75.7,51861.0,63.9857,63.9941,63.7918,63.8171,51861.0
2021-10-29 15:20:00,75.69,75.84,75.69,75.82,43985.0,63.8086,63.9351,63.8086,63.9182,43985.0
2021-10-29 15:30:00,75.82,75.84,75.7,75.8,38122.0,63.9182,63.9351,63.8171,63.9014,38122.0
2021-10-29 15:40:00,75.8,76.06,75.8,76.03,59431.0,63.9014,64.1205,63.9014,64.0953,59431.0
2021-10-29 15:50:00,76.04,76.16,75.9,75.93,300320.0,64.1037,64.2049,63.9857,64.011,300320.0
2021-11-01 09:30:00,75.93,75.93,75.32,75.37,56749.0,64.011,64.011,63.4967,63.5389,56749.0
2021-11-01 09:40:00,75.4,75.59,75.4,75.4,49436.0,63.5642,63.7243,63.5642,63.5642,49436.0
2021-11-01 09:50:00,75.39,75.48,75.3,75.47,26532.0,63.5557,63.6316,63.4798,63.6232,26532.0
2021-11-01 10:00:00,75.45,75.6,75.35,75.59,83238.0,63.6063,63.7328,63.522,63.7243,83238.0
2021-11-01 10:10:00,75.56,75.64,75.5,75.6,40514.0,63.699,63.7665,63.6485,63.7328,40514.0
2021-11-01 10:20:00,75.61,75.64,75.32,75.39,30465.0,63.7412,63.7665,63.4967,63.5557,30465.0
2021-11-01 10:30:00,75.37,75.38,75.22,75.24,43552.0,63.5389,63.5473,63.4124,63.4293,43552.0
2021-11-01 10:40:00,75.24,75.43,75.24,75.32,24131.0,63.4293,63.5894,63.4293,63.4967,24131.0
2021-11-01 10:50:00,75.33,75.41,75.32,75.36,26502.0,63.5051,63.5726,63.4967,63.5304,26502.0
2021-11-01 11:00:00,75.38,75.54,75.38,75.52,31498.0,63.5473,63.6822,63.5473,63.6653,31498.0
2021-11-01 11:10:00,75.53,75.63,75.5,75.63,29784.0,63.6737,63.758,63.6485,63.758,29784.0
2021-11-01 11:20:00,75.63,75.72,75.6,75.69,48665.0,63.758,63.8339,63.7328,63.8086,48665.0
2021-11-01 11:30:00,75.69,75.77,75.69,75.7,41822.0,63.8086,63.8761,63.8086,63.8171,41822.0
2021-11-01 11:40:00,75.71,75.75,75.57,75.58,37119.0,63.8255,63.8592,63.7075,63.7159,37119.0
2021-11-01 11:50:00,75.56,75.62,75.54,75.61,24301.0,63.699,63.7496,63.6822,63.7412,24301.0
2021-11-01 12:00:00,75.6,75.62,75.47,75.47,21283.0,63.7328,63.7496,63.6232,63.6232,21283.0
2021-11-01 12:10:00,75.45,75.5,75.43,75.47,24373.0,63.6063,63.6485,63.5894,63.6232,24373.0
2021-11-01 12:20:00,75.47,75.54,75.45,75.52,32023.0,63.6232,63.6822,63.6063,63.6653,32023.0
2021-11-01 12:30:00,75.54,75.65,75.54,75.65,16728.0,63.6822,63.7749,63.6822,63.7749,16728.0
2021-11-01 12:40:00,75.66,75.7,75.63,75.64,41935.0,63.7833,63.8171,63.758,63.7665,41935.0
2021-11-01 12:50:00,75.64,75.73,75.64,75.72,42177.0,63.7665,63.8423,63.7665,63.8339,42177.0
2021-11-01 13:00:00,75.74,75.75,75.61,75.63,21678.0,63.8508,63.8592,63.7412,63.758,21678.0
2021-11-01 13:10:00,75.64,75.64,75.49,75.49,20956.0,63.7665,63.7665,63.64,63.64,20956.0
2021-11-01 13:20:00,75.5,75.58,75.47,75.53,24924.0,63.6485,63.7159,63.6232,63.6737,24924.0
2021-11-01 13:30:00,75.54,75.55,75.46,75.49,11018.0,63.6822,63.6906,63.6147,63.64,11018.0
2021-11-01 13:40:00,75.48,75.51,75.44,75.46,27458.0,63.6316,63.6569,63.5979,63.6147,27458.0
2021-11-01 13:50:00,75.45,75.46,75.41,75.44,21542.0,63.6063,63.6147,63.5726,63.5979,21542.0
2021-11-01 14:00:00,75.44,75.49,75.3,75.31,115526.0,63.5979,63.64,63.4798,63.4883,115526.0
2021-11-01 14:10:00,75.31,75.45,75.27,75.45,39947.0,63.4883,63.6063,63.4546,63.6063,39947.0
2021-11-01 14:20:00,75.45,75.46,75.36,75.37,25645.0,63.6063,63.6147,63.5304,63.5389,25645.0
2021-11-01 14:30:00,75.37,75.6,75.36,75.56,35714.0,63.5389,63.7328,63.5304,63.699,35714.0
2021-11-01 14:40:00,75.56,75.66,75.53,75.65,35779.0,63.699,63.7833,63.6737,63.7749,35779.0
2021-11-01 14:50:00,75.66,75.66,75.55,75.56,27345.0,63.7833,63.7833,63.6906,63.699,27345.0
2021-11-01 15:00:00,75.56,75.59,75.52,75.52,24647.0,63.699,63.7243,63.6653,63.6653,24647.0
2021-11-01 15:10:00,75.49,75.52,75.4,75.41,25251.0,63.64,63.6653,63.5642,63.5726,25251.0
2021-11-01 15:20:00,75.41,75.46,75.39,75.43,29701.0,63.5726,63.6147,63.5557,63.5894,29701.0
2021-11-01 15:30:00,75.43,75.57,75.39,75.49,59882.0,63.5894,63.7075,63.5557,63.64,59882.0
2021-11-01 15:40:00,75.49,75.53,75.41,75.42,74730.0,63.64,63.6737,63.5726,63.581,74730.0
2021-11-01 15:50:00,75.43,75.53,75.38,75.41,197524.0,63.5894,63.6737,63.5473,63.5726,197524.0
2021-11-02 09:30:00,75.61,77.0,75.22,75.48,88008.0,63.7412,64.913,63.4124,63.6316,88008.0
2021-11-02 09:40:00,75.46,75.54,75.35,75.38,53919.0,63.6147,63.6822,63.522,63.5473,53919.0
2021-11-02 09:50:00,75.37,75.39,75.1,75.16,38865.0,63.5389,63.5557,63.3112,63.3618,38865.0
2021-11-02 10:00:00,75.14,75.23,74.83,75.0,33613.0,63.345,63.4208,63.0836,63.2269,33613.0
2021-11-02 10:10:00,75.03,75.21,74.93,75.0,29644.0,63.2522,63.404,63.1679,63.2269,29644.0
2021-11-02 10:20:00,75.0,75.08,74.96,75.04,17923.0,63.2269,63.2944,63.1932,63.2607,17923.0
2021-11-02 10:30:00,75.04,75.04,75.04,75.04,0.0,63.2607,63.2607,63.2607,63.2607,0.0
2021-11-02 10:40:00,75.04,75.04,75.04,75.04,0.0,63.2607,63.2607,63.2607,63.2607,0.0
2021-11-02 10:50:00,75.04,75.04,75.04,75.04,0.0,63.2607,63.2607,63.2607,63.2607,0.0
2021-11-02 11:00:00,75.04,75.04,75.04,75.04,0.0,63.2607,63.2607,63.2607,63.2607,0.0
2021-11-02 11:10:00,74.99,75.17,74.99,75.02,78509.0,63.2185,63.3703,63.2185,63.2438,78509.0
2021-11-02 11:20:00,75.03,75.22,75.01,75.15,65889.0,63.2522,63.4124,63.2354,63.3534,65889.0
2021-11-02 11:30:00,75.16,75.24,75.08,75.17,44890.0,63.3618,63.4293,63.2944,63.3703,44890.0
2021-11-02 11:40:00,75.17,75.17,74.92,75.06,53994.0,63.3703,63.3703,63.1595,63.2775,53994.0
2021-11-02 11:50:00,75.08,75.17,75.03,75.04,31483.0,63.2944,63.3703,63.2522,63.2607,31483.0
2021-11-02 12:00:00,75.02,75.06,74.96,74.99,23866.0,63.2438,63.2775,63.1932,63.2185,23866.0
2021-11-02 12:10:00,75.0,75.0,74.87,74.89,18689.0,63.2269,63.2269,63.1173,63.1342,18689.0
2021-11-02 12:20:00,74.89,74.92,74.81,74.84,28671.0,63.1342,63.1595,63.0668,63.0921,28671.0
2021-11-02 12:30:00,74.83,74.98,74.82,74.97,32063.0,63.0836,63.2101,63.0752,63.2016,32063.0
2021-11-02 12:40:00,74.96,74.97,74.88,74.91,25126.0,63.1932,63.2016,63.1258,63.1511,25126.0
2021-11-02 12:50:00,74.91,75.15,74.91,75.15,18650.0,63.1511,63.3534,63.1511,63.3534,18650.0
2021-11-02 13:00:00,75.16,75.28,75.15,75.2,22400.0,63.3618,63.463,63.3534,63.3955,22400.0
2021-11-02 13:10:00,75.19,75.23,75.12,75.13,21678.0,63.3871,63.4208,63.3281,63.3365,21678.0
2021-11-02 13:20:00,75.13,75.15,75.02,75.08,19806.0,63.3365,63.3534,63.2438,63.2944,19806.0
2021-11-02 13:30:00,75.08,75.18,75.06,75.17,29201.0,63.2944,63.3787,63.2775,63.3703,29201.0
2021-11-02 13:40:00,75.16,75.2,75.12,75.15,18796.0,63.3618,63.3955,63.3281,63.3534,18796.0
2021-11-02 13:50:00,75.17,75.17,75.06,75.13,57728.0,63.3703,63.3703,63.2775,63.3365,57728.0
2021-11-02 14:00:00,75.14,75.26,75.12,75.23,29932.0,63.345,63.4461,63.3281,63.4208,29932.0
2021-11-02 14:10:00,75.23,75.52,75.23,75.5,26915.0,63.4208,63.6653,63.4208,63.6485,26915.0
2021-11-02 14:20:00,75.5,75.6,75.48,75.56,33367.0,63.6485,63.7328,63.6316,63.699,33367.0
2021-11-02 14:30:00,75.57,75.83,75.56,75.77,31491.0,63.7075,63.9267,63.699,63.8761,31491.0
2021-11-02 14:40:00,75.76,75.79,75.65,75.69,28411.0,63.8676,63.8929,63.7749,63.8086,28411.0
2021-11-02 14:50:00,75.68,75.73,75.62,75.62,27808.0,63.8002,63.8423,63.7496,63.7496,27808.0
2021-11-02 15:00:00,75.62,75.65,75.56,75.56,18139.0,63.7496,63.7749,63.699,63.699,18139.0
2021-11-02 15:10:00,75.55,75.56,75.4,75.43,34874.0,63.6906,63.699,63.5642,63.5894,34874.0
2021-11-02 15:20:00,75.42,75.45,75.35,75.35,37337.0,63.581,63.6063,63.522,63.522,37337.0
2021-11-02 15:30:00,75.33,75.34,75.18,75.22,60521.0,63.5051,63.5136,63.3787,63.4124,60521.0
2021-11-02 15:40:00,75.21,75.45,75.21,75.44,61797.0,63.404,63.6063,63.404,63.5979,61797.0
2021-11-02 15:50:00,75.46,75.53,75.38,75.5,255891.0,63.6147,63.6737,63.5473,63.6485,255891.0
2021-11-03 09:30:00,75.33,75.79,75.25,75.74,48522.0,63.5051,63.8929,63.4377,63.8508,48522.0
2021-11-03 09:40:00,75.74,75.92,75.71,75.76,68582.0,63.8508,64.0025,63.8255,63.8676,68582.0
2021-11-03 09:50:00,75.75,75.81,75.56,75.56,29144.0,63.8592,63.9098,63.699,63.699,29144.0
2021-11-03 10:00:00,75.59,75.65,75.44,75.48,26001.0,63.7243,63.7749,63.5979,63.6316,26001.0
2021-11-03 10:10:00,75.46,75.57,75.38,75.39,20618.0,63.6147,63.7075,63.5473,63.5557,20618.0
2021-11-03 10:20:00,75.37,75.37,75.2,75.21,38370.0,63.5389,63.5389,63.3955,63.404,38370.0
2021-11-03 10:30:00,75.22,75.27,75.08,75.17,27823.0,63.4124,63.4546,63.2944,63.3703,27823.0
2021-11-03 10:40:00,75.18,75.37,75.15,75.34,19929.0,63.3787,63.5389,63.3534,63.5136,19929.0
2021-11-03 10:50:00,75.33,75.37,75.25,75.25,24662.0,63.5051,63.5389,63.4377,63.4377,24662.0
2021-11-03 11:00:00,75.23,75.24,75.0,75.0,17169.0,63.4208,63.4293,63.2269,63.2269,17169.0
2021-11-03 11:10:00,75.01,75.07,74.96,75.02,46782.0,63.2354,63.286,63.1932,63.2438,46782.0
2021-11-03 11:20:00,75.03,75.07,74.94,74.96,24707.0,63.2522,63.286,63.1764,63.1932,24707.0
2021-11-03 11:30:00,74.96,75.02,74.9,74.91,24798.0,63.1932,63.2438,63.1426,63.1511,24798.0
2021-11-03 11:40:00,74.92,74.96,74.85,74.85,16729.0,63.1595,63.1932,63.1005,63.1005,16729.0
2021-11-03 11:50:00,74.85,74.88,74.78,74.81,31117.0,63.1005,63.1258,63.0415,63.0668,31117.0
2021-11-03 12:00:00,74.8,75.02,74.8,75.01,29819.0,63.0583,63.2438,63.0583,63.2354,29819.0
2021-11-03 12:10:00,75.01,75.12,74.99,75.1,22094.0,63.2354,63.3281,63.2185,63.3112,22094.0
2021-11-03 12:20:00,75.11,75.12,75.05,75.08,10693.0,63.3197,63.3281,63.2691,63.2944,10693.0
2021-11-03 12:30:00,75.09,75.13,75.07,75.12,11773.0,63.3028,63.3365,63.286,63.3281,11773.0
2021-11-03 12:40:00,75.12,75.17,75.08,75.14,16664.0,63.3281,63.3703,63.2944,63.345,16664.0
2021-11-03 12:50:00,75.15,75.24,75.1,75.14,38571.0,63.3534,63.4293,63.3112,63.345,38571.0
2021-11-03 13:00:00,75.17,75.24,75.08,75.08,26171.0,63.3703,63.4293,63.2944,63.2944,26171.0
2021-11-03 13:10:00,75.09,75.11,75.04,75.04,10591.0,63.3028,63.3197,63.2607,63.2607,10591.0
2021-11-03 13:20:00,75.05,75.11,75.02,75.1,27938.0,63.2691,63.3197,63.2438,63.3112,27938.0
2021-11-03 13:30:00,75.11,75.19,75.09,75.17,28983.0,63.3197,63.3871,63.3028,63.3703,28983.0
2021-11-03 13:40:00,75.16,75.2,75.13,75.15,33686.0,63.3618,63.3955,63.3365,63.3534,33686.0
2021-11-03 13:50:00,75.14,75.22,75.13,75.17,35232.0,63.345,63.4124,63.3365,63.3703,35232.0
2021-11-03 14:00:00,75.17,75.29,75.13,75.2,28509.0,63.3703,63.4714,63.3365,63.3955,28509.0
2021-11-03 14:10:00,75.22,75.24,75.02,75.04,26886.0,63.4124,63.4293,63.2438,63.2607,26886.0
2021-11-03 14:20:00,75.05,75.21,75.05,75.17,21772.0,63.2691,63.404,63.2691,63.3703,21772.0
2021-11-03 14:30:00,75.17,75.22,75.12,75.22,24502.0,63.3703,63.4124,63.3281,63.4124,24502.0
2021-11-03 14:40:00,75.23,75.45,75.22,75.43,39383.0,63.4208,63.6063,63.4124,63.5894,39383.0
2021-11-03 14:50:00,75.45,75.5,75.37,75.43,36368.0,63.6063,63.6485,63.5389,63.5894,36368.0
2021-11-03 15:00:00,75.43,75.44,75.26,75.33,16218.0,63.5894,63.5979,63.4461,63.5051,16218.0
2021-11-03 15:10:00,75.34,75.35,75.19,75.27,32030.0,63.5136,63.522,63.3871,63.4546,32030.0
2021-11-03 15:20:00,75.26,75.32,75.17,75.22,50878.0,63.4461,63.4967,63.3703,63.4124,50878.0
2021-11-03 15:30:00,75.22,75.3,75.17,75.21,95315.0,63.4124,63.4798,63.3703,63.404,95315.0
2021-11-03 15:40:00,75.21,75.47,75.21,75.42,115612.0,63.404,63.6232,63.404,63.581,115612.0
2021-11-03 15:50:00,75.43,75.51,75.38,75.5,247554.0,63.5894,63.6569,63.5473,63.6485,247554.0
2021-11-04 09:30:00,75.37,75.67,75.37,75.43,52002.0,63.5389,63.7918,63.5389,63.5894,52002.0
2021-11-04 09:40:00,75.44,75.79,75.38,75.41,83314.0,63.5979,63.8929,63.5473,63.5726,83314.0
2021-11-04 09:50:00,75.39,75.48,75.3,75.39,42657.0,63.5557,63.6316,63.4798,63.5557,42657.0
2021-11-04 10:00:00,75.38,75.55,75.38,75.49,53251.0,63.5473,63.6906,63.5473,63.64,53251.0
2021-11-04 10:10:00,75.52,75.72,75.51,75.64,46319.0,63.6653,63.8339,63.6569,63.7665,46319.0
2021-11-04 10:20:00,75.63,75.76,75.55,75.65,49683.0,63.758,63.8676,63.6906,63.7749,49683.0
2021-11-04 10:30:00,75.64,75.69,75.48,75.49,21355.0,63.7665,63.8086,63.6316,63.64,21355.0
2021-11-04 10:40:00,75.48,75.52,75.42,75.47,44961.0,63.6316,63.6653,63.581,63.6232,44961.0
2021-11-04 10:50:00,75.48,75.58,75.41,75.56,33482.0,63.6316,63.7159,63.5726,63.699,33482.0
2021-11-04 11:00:00,75.58,75.62,75.49,75.54,36293.0,63.7159,63.7496,63.64,63.6822,36293.0
2021-11-04 11:10:00,75.51,75.55,75.46,75.51,68352.0,63.6569,63.6906,63.6147,63.6569,68352.0
2021-11-04 11:20:00,75.51,75.75,75.48,75.74,26047.0,63.6569,63.8592,63.6316,63.8508,26047.0
2021-11-04 11:30:00,75.75,75.83,75.63,75.66,54768.0,63.8592,63.9267,63.758,63.7833,54768.0
2021-11-04 11:40:00,75.63,75.63,75.52,75.53,24137.0,63.758,63.758,63.6653,63.6737,24137.0
2021-11-04 11:50:00,75.51,75.52,75.46,75.49,30656.0,63.6569,63.6653,63.6147,63.64,30656.0
2021-11-04 12:00:00,75.5,75.51,75.38,75.41,47178.0,63.6485,63.6569,63.5473,63.5726,47178.0
2021-11-04 12:10:00,75.42,75.45,75.38,75.42,56196.0,63.581,63.6063,63.5473,63.581,56196.0
2021-11-04 12:20:00,75.42,75.46,75.4,75.43,28171.0,63.581,63.6147,63.5642,63.5894,28171.0
2021-11-04 12:30:00,75.44,75.52,75.42,75.49,28633.0,63.5979,63.6653,63.581,63.64,28633.0
2021-11-04 12:40:00,75.49,75.49,75.28,75.29,25086.0,63.64,63.64,63.463,63.4714,25086.0
2021-11-04 12:50:00,75.29,75.29,75.0,75.0,36289.0,63.4714,63.4714,63.2269,63.2269,36289.0
2021-11-04 13:00:00,75.02,75.17,75.02,75.1,76758.0,63.2438,63.3703,63.2438,63.3112,76758.0
2021-11-04 13:10:00,75.09,75.18,75.02,75.16,37587.0,63.3028,63.3787,63.2438,63.3618,37587.0
2021-11-04 13:20:00,75.16,75.16,75.0,75.02,33692.0,63.3618,63.3618,63.2269,63.2438,33692.0
2021-11-04 13:30:00,75.04,75.06,74.83,74.98,34552.0,63.2607,63.2775,63.0836,63.2101,34552.0
2021-11-04 13:40:00,74.98,74.98,74.87,74.95,52186.0,63.2101,63.2101,63.1173,63.1848,52186.0
2021-11-04 13:50:00,74.96,74.96,74.79,74.82,44861.0,63.1932,63.1932,63.0499,63.0752,44861.0
2021-11-04 14:00:00,74.83,74.98,74.83,74.91,37601.0,63.0836,63.2101,63.0836,63.1511,37601.0
2021-11-04 14:10:00,74.91,74.92,74.65,74.67,75852.0,63.1511,63.1595,62.9319,62.9487,75852.0
2021-11-04 14:20:00,74.67,74.71,74.57,74.65,103995.0,62.9487,62.9825,62.8644,62.9319,103995.0
2021-11-04 14:30:00,74.64,74.79,74.61,74.71,108445.0,62.9235,63.0499,62.8982,62.9825,108445.0
2021-11-04 14:40:00,74.71,74.76,74.67,74.73,82124.0,62.9825,63.0246,62.9487,62.9993,82124.0
2021-11-04 14:50:00,74.72,74.8,74.68,74.79,110708.0,62.9909,63.0583,62.9572,63.0499,110708.0
2021-11-04 15:00:00,74.8,75.09,74.79,75.08,81522.0,63.0583,63.3028,63.0499,63.2944,81522.0
2021-11-04 15:10:00,75.09,75.17,75.05,75.14,170709.0,63.3028,63.3703,63.2691,63.345,170709.0
2021-11-04 15:20:00,75.14,75.21,75.02,75.05,63707.0,63.345,63.404,63.2438,63.2691,63707.0
2021-11-04 15:30:00,75.05,75.31,75.05,75.31,141336.0,63.2691,63.4883,63.2691,63.4883,141336.0
2021-11-04 15:40:00,75.31,75.39,75.27,75.31,98618.0,63.4883,63.5557,63.4546,63.4883,98618.0
2021-11-04 15:50:00,75.32,75.5,75.31,75.39,300619.0,63.4967,63.6485,63.4883,63.5557,300619.0
2021-11-05 09:30:00,75.89,76.2,75.5,75.97,97316.0,63.9772,64.2386,63.6485,64.0447,97316.0
2021-11-05 09:40:00,75.98,76.15,75.84,76.05,47211.0,64.0531,64.1964,63.9351,64.1121,47211.0
2021-11-05 09:50:00,76.07,76.58,76.07,76.42,35839.0,64.129,64.5589,64.129,64.424,35839.0
2021-11-05 10:00:00,76.42,76.6,76.25,76.6,42549.0,64.424,64.5758,64.2807,64.5758,42549.0
2021-11-05 10:10:00,76.56,76.59,76.24,76.24,29034.0,64.5421,64.5674,64.2723,64.2723,29034.0
2021-11-05 10:20:00,76.21,76.23,75.9,75.9,25422.0,64.247,64.2639,63.9857,63.9857,25422.0
2021-11-05 10:30:00,75.91,76.13,75.84,76.07,36009.0,63.9941,64.1796,63.9351,64.129,36009.0
2021-11-05 10:40:00,76.06,76.19,76.0,76.14,26177.0,64.1205,64.2301,64.07,64.188,26177.0
2021-11-05 10:50:00,76.13,76.2,76.04,76.08,28059.0,64.1796,64.2386,64.1037,64.1374,28059.0
2021-11-05 11:00:00,76.1,76.25,76.07,76.14,47702.0,64.1543,64.2807,64.129,64.188,47702.0
2021-11-05 11:10:00,76.17,76.31,76.0,76.01,25233.0,64.2133,64.3313,64.07,64.0784,25233.0
2021-11-05 11:20:00,76.01,76.15,76.0,76.11,30645.0,64.0784,64.1964,64.07,64.1627,30645.0
2021-11-05 11:30:00,76.11,76.27,76.09,76.19,29567.0,64.1627,64.2976,64.1458,64.2301,29567.0
2021-11-05 11:40:00,76.19,76.26,76.15,76.25,25850.0,64.2301,64.2892,64.1964,64.2807,25850.0
2021-11-05 11:50:00,76.24,76.24,76.08,76.08,16704.0,64.2723,64.2723,64.1374,64.1374,16704.0
2021-11-05 12:00:00,76.09,76.12,76.02,76.06,30361.0,64.1458,64.1711,64.0868,64.1205,30361.0
2021-11-05 12:10:00,76.07,76.12,75.99,76.05,31158.0,64.129,64.1711,64.0615,64.1121,31158.0
2021-11-05 12:20:00,76.05,76.09,76.0,76.06,20733.0,64.1121,64.1458,64.07,64.1205,20733.0
2021-11-05 12:30:00,76.05,76.17,76.04,76.14,24492.0,64.1121,64.2133,64.1037,64.188,24492.0
2021-11-05 12:40:00,76.13,76.2,76.07,76.09,28103.0,64.1796,64.2386,64.129,64.1458,28103.0
2021-11-05 12:50:00,76.09,76.16,76.06,76.09,18487.0,64.1458,64.2049,64.1205,64.1458,18487.0
2021-11-05 13:00:00,76.09,76.34,76.08,76.24,33780.0,64.1458,64.3566,64.1374,64.2723,33780.0
2021-11-05 13:10:00,76.23,76.41,76.21,76.4,17885.0,64.2639,64.4156,64.247,64.4072,17885.0
2021-11-05 13:20:00,76.4,76.45,76.34,76.41,29776.0,64.4072,64.4493,64.3566,64.4156,29776.0
2021-11-05 13:30:00,76.42,76.53,76.4,76.43,26546.0,64.424,64.5168,64.4072,64.4325,26546.0
2021-11-05 13:40:00,76.43,76.51,76.36,76.45,38391.0,64.4325,64.4999,64.3735,64.4493,38391.0
2021-11-05 13:50:00,76.44,76.47,76.41,76.45,21821.0,64.4409,64.4662,64.4156,64.4493,21821.0
2021-11-05 14:00:00,76.44,76.5,76.39,76.46,27603.0,64.4409,64.4915,64.3987,64.4578,27603.0
2021-11-05 14:10:00,76.47,76.48,76.4,76.43,18354.0,64.4662,64.4746,64.4072,64.4325,18354.0
2021-11-05 14:20:00,76.42,76.43,76.32,76.34,24435.0,64.424,64.4325,64.3397,64.3566,24435.0
2021-11-05 14:30:00,76.34,76.37,76.07,76.09,34121.0,64.3566,64.3819,64.129,64.1458,34121.0
2021-11-05 14:40:00,76.09,76.11,76.01,76.07,28640.0,64.1458,64.1627,64.0784,64.129,28640.0
2021-11-05 14:50:00,76.07,76.17,76.06,76.08,27769.0,64.129,64.2133,64.1205,64.1374,27769.0
2021-11-05 15:00:00,76.08,76.28,76.08,76.28,62956.0,64.1374,64.306,64.1374,64.306,62956.0
2021-11-05 15:10:00,76.27,76.27,76.14,76.19,35362.0,64.2976,64.2976,64.188,64.2301,35362.0
2021-11-05 15:20:00,76.19,76.41,76.17,76.41,67296.0,64.2301,64.4156,64.2133,64.4156,67296.0
2021-11-05 15:30:00,76.39,76.67,76.35,76.55,106032.0,64.3987,64.6348,64.365,64.5336,106032.0
2021-11-05 15:40:00,76.54,76.6,76.48,76.53,83083.0,64.5252,64.5758,64.4746,64.5168,83083.0
2021-11-05 15:50:00,76.55,76.67,76.46,76.52,306394.0,64.5336,64.6348,64.4578,64.5083,306394.0
2021-11-08 09:30:00,76.39,76.43,74.87,74.87,99205.0,64.3987,64.4325,63.1173,63.1173,99205.0
2021-11-08 09:40:00,74.87,74.89,74.52,74.64,110192.0,63.1173,63.1342,62.8223,62.9235,110192.0
2021-11-08 09:50:00,74.63,74.95,74.53,74.95,78228.0,62.915,63.1848,62.8307,63.1848,78228.0
2021-11-08 10:00:00,74.95,75.0,74.79,74.96,69617.0,63.1848,63.2269,63.0499,63.1932,69617.0
2021-11-08 10:10:00,74.97,75.11,74.96,75.1,35871.0,63.2016,63.3197,63.1932,63.3112,35871.0
2021-11-08 10:20:00,75.07,75.07,74.97,75.01,32294.0,63.286,63.286,63.2016,63.2354,32294.0
2021-11-08 10:30:00,75.03,75.19,75.02,75.09,32870.0,63.2522,63.3871,63.2438,63.3028,32870.0
2021-11-08 10:40:00,75.11,75.16,75.0,75.01,46571.0,63.3197,63.3618,63.2269,63.2354,46571.0
2021-11-08 10:50:00,75.01,75.03,74.63,74.67,80460.0,63.2354,63.2522,62.915,62.9487,80460.0
2021-11-08 11:00:00,74.67,74.73,74.53,74.53,58780.0,62.9487,62.9993,62.8307,62.8307,58780.0
2021-11-08 11:10:00,74.54,74.61,74.5,74.56,39690.0,62.8391,62.8982,62.8054,62.856,39690.0
2021-11-08 11:20:00,74.54,74.64,74.51,74.62,36750.0,62.8391,62.9235,62.8139,62.9066,36750.0
2021-11-08 11:30:00,74.61,74.61,74.45,74.45,50387.0,62.8982,62.8982,62.7633,62.7633,50387.0
2021-11-08 11:40:00,74.45,74.49,74.25,74.31,58039.0,62.7633,62.797,62.5947,62.6453,58039.0
2021-11-08 11:50:00,74.31,74.41,74.3,74.34,31926.0,62.6453,62.7296,62.6368,62.6705,31926.0
2021-11-08 12:00:00,74.33,74.38,74.22,74.22,45478.0,62.6621,62.7043,62.5694,62.5694,45478.0
2021-11-08 12:10:00,74.23,74.31,74.16,74.29,75926.0,62.5778,62.6453,62.5188,62.6284,75926.0
2021-11-08 12:20:00,74.28,74.31,74.12,74.17,127086.0,62.62,62.6453,62.4851,62.5272,127086.0
2021-11-08 12:30:00,74.16,74.16,73.99,74.03,79245.0,62.5188,62.5188,62.3755,62.4092,79245.0
2021-11-08 12:40:00,74.03,74.05,73.95,74.02,36791.0,62.4092,62.4261,62.3418,62.4008,36791.0
2021-11-08 12:50:00,74.03,74.04,73.55,73.59,99077.0,62.4092,62.4176,62.0046,62.0383,99077.0
2021-11-08 13:00:00,73.59,73.59,73.45,73.53,75960.0,62.0383,62.0383,61.9203,61.9877,75960.0
2021-11-08 13:10:00,73.54,73.59,73.48,73.51,171453.0,61.9961,62.0383,61.9455,61.9708,171453.0
2021-11-08 13:20:00,73.51,73.57,73.43,73.48,81653.0,61.9708,62.0214,61.9034,61.9455,81653.0
2021-11-08 13:30:00,73.46,73.59,73.38,73.52,109652.0,61.9287,62.0383,61.8612,61.9793,109652.0
2021-11-08 13:40:00,73.53,74.05,73.52,74.05,86471.0,61.9877,62.4261,61.9793,62.4261,86471.0
2021-11-08 13:50:00,74.04,74.23,73.99,74.22,49185.0,62.4176,62.5778,62.3755,62.5694,49185.0
2021-11-08 14:00:00,74.23,74.35,74.21,74.35,64954.0,62.5778,62.679,62.561,62.679,64954.0
2021-11-08 14:10:00,74.36,74.4,74.35,74.39,44929.0,62.6874,62.7211,62.679,62.7127,44929.0
2021-11-08 14:20:00,74.38,74.41,74.3,74.41,42502.0,62.7043,62.7296,62.6368,62.7296,42502.0
2021-11-08 14:30:00,74.42,74.42,74.31,74.37,31145.0,62.738,62.738,62.6453,62.6958,31145.0
2021-11-08 14:40:00,74.38,74.51,74.37,74.5,41610.0,62.7043,62.8139,62.6958,62.8054,41610.0
2021-11-08 14:50:00,74.5,74.51,74.43,74.45,42200.0,62.8054,62.8139,62.7464,62.7633,42200.0
2021-11-08 15:00:00,74.46,74.51,74.43,74.51,47328.0,62.7717,62.8139,62.7464,62.8139,47328.0
2021-11-08 15:10:00,74.51,74.54,74.38,74.38,30564.0,62.8139,62.8391,62.7043,62.7043,30564.0
2021-11-08 15:20:00,74.4,74.4,74.19,74.26,47726.0,62.7211,62.7211,62.5441,62.6031,47726.0
2021-11-08 15:30:00,74.25,74.35,74.21,74.35,51951.0,62.5947,62.679,62.561,62.679,51951.0
2021-11-08 15:40:00,74.35,74.64,74.35,74.64,113851.0,62.679,62.9235,62.679,62.9235,113851.0
2021-11-08 15:50:00,74.65,74.71,74.54,74.58,368162.0,62.9319,62.9825,62.8391,62.8729,368162.0
2021-11-09 09:30:00,74.39,74.59,74.14,74.23,66384.0,62.7127,62.8813,62.5019,62.5778,66384.0
2021-11-09 09:40:00,74.23,74.66,74.21,74.63,83532.0,62.5778,62.9403,62.561,62.915,83532.0
2021-11-09 09:50:00,74.61,75.11,74.6,75.09,77916.0,62.8982,63.3197,62.8897,63.3028,77916.0
2021-11-09 10:00:00,75.05,75.27,74.93,75.11,80081.0,63.2691,63.4546,63.1679,63.3197,80081.0
2021-11-09 10:10:00,75.09,75.17,74.71,74.75,74195.0,63.3028,63.3703,62.9825,63.0162,74195.0
2021-11-09 10:20:00,74.74,74.97,74.74,74.92,32519.0,63.0078,63.2016,63.0078,63.1595,32519.0
2021-11-09 10:30:00,74.92,74.99,74.86,74.95,33980.0,63.1595,63.2185,63.1089,63.1848,33980.0
2021-11-09 10:40:00,74.96,75.04,74.9,75.03,39764.0,63.1932,63.2607,63.1426,63.2522,39764.0
2021-11-09 10:50:00,75.04,75.1,74.95,74.96,34317.0,63.2607,63.3112,63.1848,63.1932,34317.0
2021-11-09 11:00:00,74.95,74.96,74.74,74.77,49995.0,63.1848,63.1932,63.0078,63.033,49995.0
2021-11-09 11:10:00,74.78,74.8,74.64,74.77,50473.0,63.0415,63.0583,62.9235,63.033,50473.0
2021-11-09 11:20:00,74.76,74.79,74.66,74.73,34725.0,63.0246,63.0499,62.9403,62.9993,34725.0
2021-11-09 11:30:00,74.72,74.97,74.68,74.88,54969.0,62.9909,63.2016,62.9572,63.1258,54969.0
2021-11-09 11:40:00,74.89,74.92,74.82,74.87,34002.0,63.1342,63.1595,63.0752,63.1173,34002.0
2021-11-09 11:50:00,74.87,75.03,74.86,74.99,22861.0,63.1173,63.2522,63.1089,63.2185,22861.0
2021-11-09 12:00:00,74.99,75.15,74.98,75.04,32160.0,63.2185,63.3534,63.2101,63.2607,32160.0
2021-11-09 12:10:00,75.03,75.03,74.91,74.99,30146.0,63.2522,63.2522,63.1511,63.2185,30146.0
2021-11-09 12:20:00,74.99,75.07,74.98,75.07,21000.0,63.2185,63.286,63.2101,63.286,21000.0
2021-11-09 12:30:00,75.06,75.09,75.02,75.07,25489.0,63.2775,63.3028,63.2438,63.286,25489.0
2021-11-09 12:40:00,75.05,75.06,74.88,74.89,26302.0,63.2691,63.2775,63.1258,63.1342,26302.0
2021-11-09 12:50:00,74.88,75.04,74.85,74.98,30151.0,63.1258,63.2607,63.1005,63.2101,30151.0
2021-11-09 13:00:00,74.98,74.99,74.91,74.95,20786.0,63.2101,63.2185,63.1511,63.1848,20786.0
2021-11-09 13:10:00,74.96,75.0,74.93,74.95,17986.0,63.1932,63.2269,63.1679,63.1848,17986.0
2021-11-09 13:20:00,74.95,75.02,74.92,74.96,29374.0,63.1848,63.2438,63.1595,63.1932,29374.0
2021-11-09 13:30:00,74.96,75.01,74.91,74.98,27761.0,63.1932,63.2354,63.1511,63.2101,27761.0
2021-11-09 13:40:00,74.98,75.12,74.98,75.07,31102.0,63.2101,63.3281,63.2101,63.286,31102.0
2021-11-09 13:50:00,75.08,75.16,75.05,75.16,24860.0,63.2944,63.3618,63.2691,63.3618,24860.0
2021-11-09 14:00:00,75.16,75.17,74.98,74.98,37488.0,63.3618,63.3703,63.2101,63.2101,37488.0
2021-11-09 14:10:00,74.99,75.06,74.99,75.06,28132.0,63.2185,63.2775,63.2185,63.2775,28132.0
2021-11-09 14:20:00,75.06,75.1,75.02,75.03,30943.0,63.2775,63.3112,63.2438,63.2522,30943.0
2021-11-09 14:30:00,75.02,75.13,74.99,75.12,33815.0,63.2438,63.3365,63.2185,63.3281,33815.0
2021-11-09 14:40:00,75.14,75.26,75.14,75.15,37683.0,63.345,63.4461,63.345,63.3534,37683.0
2021-11-09 14:50:00,75.15,75.2,75.07,75.12,49776.0,63.3534,63.3955,63.286,63.3281,49776.0
2021-11-09 15:00:00,75.11,75.14,74.94,74.96,44391.0,63.3197,63.345,63.1764,63.1932,44391.0
2021-11-09 15:10:00,74.96,75.02,74.9,74.92,40714.0,63.1932,63.2438,63.1426,63.1595,40714.0
2021-11-09 15:20:00,74.92,74.92,74.81,74.83,43611.0,63.1595,63.1595,63.0668,63.0836,43611.0
2021-11-09 15:30:00,74.82,74.82,74.55,74.58,82111.0,63.0752,63.0752,62.8476,62.8729,82111.0
2021-11-09 15:40:00,74.59,74.65,74.55,74.59,108340.0,62.8813,62.9319,62.8476,62.8813,108340.0
2021-11-09 15:50:00,74.59,74.7,74.56,74.59,389263.0,62.8813,62.974,62.856,62.8813,389263.0
2021-11-10 09:30:00,74.93,75.48,74.85,75.28,87626.0,63.1679,63.6316,63.1005,63.463,87626.0
2021-11-10 09:40:00,75.26,75.36,75.19,75.28,72976.0,63.4461,63.5304,63.3871,63.463,72976.0
2021-11-10 09:50:00,75.29,75.32,75.02,75.13,34821.0,63.4714,63.4967,63.2438,63.3365,34821.0
2021-11-10 10:00:00,75.12,75.27,75.12,75.14,29063.0,63.3281,63.4546,63.3281,63.345,29063.0
2021-11-10 10:10:00,75.15,75.2,74.94,75.12,28200.0,63.3534,63.3955,63.1764,63.3281,28200.0
2021-11-10 10:20:00,75.13,75.28,75.09,75.21,26376.0,63.3365,63.463,63.3028,63.404,26376.0
2021-11-10 10:30:00,75.2,75.2,75.11,75.13,21076.0,63.3955,63.3955,63.3197,63.3365,21076.0
2021-11-10 10:40:00,75.15,75.17,74.97,75.02,30112.0,63.3534,63.3703,63.2016,63.2438,30112.0
2021-11-10 10:50:00,75.02,75.22,74.98,75.12,180195.0,63.2438,63.4124,63.2101,63.3281,180195.0
2021-11-10 11:00:00,75.13,75.39,75.13,75.29,39563.0,63.3365,63.5557,63.3365,63.4714,39563.0
2021-11-10 11:10:00,75.28,75.3,75.2,75.21,30393.0,63.463,63.4798,63.3955,63.404,30393.0
2021-11-10 11:20:00,75.22,75.37,75.21,75.37,29861.0,63.4124,63.5389,63.404,63.5389,29861.0
2021-11-10 11:30:00,75.38,75.61,75.35,75.6,45830.0,63.5473,63.7412,63.522,63.7328,45830.0
2021-11-10 11:40:00,75.6,75.66,75.57,75.64,31978.0,63.7328,63.7833,63.7075,63.7665,31978.0
2021-11-10 11:50:00,75.63,75.64,75.55,75.6,28487.0,63.758,63.7665,63.6906,63.7328,28487.0
2021-11-10 12:00:00,75.59,75.61,75.48,75.5,32187.0,63.7243,63.7412,63.6316,63.6485,32187.0
2021-11-10 12:10:00,75.49,75.49,75.35,75.37,22682.0,63.64,63.64,63.522,63.5389,22682.0
2021-11-10 12:20:00,75.37,75.46,75.36,75.46,25158.0,63.5389,63.6147,63.5304,63.6147,25158.0
2021-11-10 12:30:00,75.46,75.48,75.42,75.44,32413.0,63.6147,63.6316,63.581,63.5979,32413.0
2021-11-10 12:40:00,75.45,75.48,75.41,75.44,25598.0,63.6063,63.6316,63.5726,63.5979,25598.0
2021-11-10 12:50:00,75.45,75.47,75.37,75.39,20513.0,63.6063,63.6232,63.5389,63.5557,20513.0
2021-11-10 13:00:00,75.38,75.4,75.24,75.3,20596.0,63.5473,63.5642,63.4293,63.4798,20596.0
2021-11-10 13:10:00,75.31,75.5,75.31,75.44,25788.0,63.4883,63.6485,63.4883,63.5979,25788.0
2021-11-10 13:20:00,75.45,75.58,75.43,75.55,36067.0,63.6063,63.7159,63.5894,63.6906,36067.0
2021-11-10 13:30:00,75.55,75.63,75.55,75.59,33978.0,63.6906,63.758,63.6906,63.7243,33978.0
2021-11-10 13:40:00,75.59,75.6,75.45,75.47,31140.0,63.7243,63.7328,63.6063,63.6232,31140.0
2021-11-10 13:50:00,75.46,75.61,75.46,75.56,32507.0,63.6147,63.7412,63.6147,63.699,32507.0
2021-11-10 14:00:00,75.56,75.57,75.38,75.38,33631.0,63.699,63.7075,63.5473,63.5473,33631.0
2021-11-10 14:10:00,75.38,75.53,75.38,75.51,24460.0,63.5473,63.6737,63.5473,63.6569,24460.0
2021-11-10 14:20:00,75.51,75.66,75.47,75.66,24922.0,63.6569,63.7833,63.6232,63.7833,24922.0
2021-11-10 14:30:00,75.65,75.66,75.52,75.61,50069.0,63.7749,63.7833,63.6653,63.7412,50069.0
2021-11-10 14:40:00,75.63,75.69,75.56,75.59,40293.0,63.758,63.8086,63.699,63.7243,40293.0
2021-11-10 14:50:00,75.57,75.6,75.51,75.59,71484.0,63.7075,63.7328,63.6569,63.7243,71484.0
2021-11-10 15:00:00,75.59,75.59,75.49,75.51,69027.0,63.7243,63.7243,63.64,63.6569,69027.0
2021-11-10 15:10:00,75.52,75.6,75.47,75.49,41777.0,63.6653,63.7328,63.6232,63.64,41777.0
2021-11-10 15:20:00,75.49,75.5,75.37,75.41,43496.0,63.64,63.6485,63.5389,63.5726,43496.0
2021-11-10 15:30:00,75.42,75.57,75.42,75.44,89216.0,63.581,63.7075,63.581,63.5979,89216.0
2021-11-10 15:40:00,75.44,75.64,75.39,75.64,120594.0,63.5979,63.7665,63.5557,63.7665,120594.0
2021-11-10 15:50:00,75.64,75.72,75.6,75.69,275921.0,63.7665,63.8339,63.7328,63.8086,275921.0
2021-11-11 09:30:00,75.45,75.65,75.19,75.61,92761.0,63.6063,63.7749,63.3871,63.7412,92761.0
2021-11-11 09:40:00,75.58,75.6,75.29,75.31,51762.0,63.7159,63.7328,63.4714,63.4883,51762.0
2021-11-11 09:50:00,75.34,75.37,75.17,75.23,44017.0,63.5136,63.5389,63.3703,63.4208,44017.0
2021-11-11 10:00:00,75.21,75.47,75.17,75.39,61986.0,63.404,63.6232,63.3703,63.5557,61986.0
2021-11-11 10:10:00,75.38,75.48,75.23,75.41,26446.0,63.5473,63.6316,63.4208,63.5726,26446.0
2021-11-11 10:20:00,75.4,75.47,75.37,75.39,28051.0,63.5642,63.6232,63.5389,63.5557,28051.0
2021-11-11 10:30:00,75.37,75.41,75.3,75.32,33365.0,63.5389,63.5726,63.4798,63.4967,33365.0
2021-11-11 10:40:00,75.32,75.32,75.11,75.11,27851.0,63.4967,63.4967,63.3197,63.3197,27851.0
2021-11-11 10:50:00,75.11,75.13,74.9,74.97,48808.0,63.3197,63.3365,63.1426,63.2016,48808.0
2021-11-11 11:00:00,74.96,74.96,74.87,74.91,31624.0,63.1932,63.1932,63.1173,63.1511,31624.0
2021-11-11 11:10:00,74.91,75.01,74.9,74.98,59146.0,63.1511,63.2354,63.1426,63.2101,59146.0
2021-11-11 11:20:00,74.98,75.02,74.83,74.86,45199.0,63.2101,63.2438,63.0836,63.1089,45199.0
2021-11-11 11:30:00,74.85,75.01,74.79,75.01,99805.0,63.1005,63.2354,63.0499,63.2354,99805.0
2021-11-11 11:40:00,75.0,75.08,74.97,75.08,58406.0,63.2269,63.2944,63.2016,63.2944,58406.0
2021-11-11 11:50:00,75.07,75.17,75.02,75.07,46508.0,63.286,63.3703,63.2438,63.286,46508.0
2021-11-11 12:00:00,75.06,75.16,75.05,75.07,51199.0,63.2775,63.3618,63.2691,63.286,51199.0
2021-11-11 12:10:00,75.06,75.11,74.94,75.08,21852.0,63.2775,63.3197,63.1764,63.2944,21852.0
2021-11-11 12:20:00,75.07,75.08,74.98,75.05,23386.0,63.286,63.2944,63.2101,63.2691,23386.0
2021-11-11 12:30:00,75.04,75.08,75.0,75.03,17983.0,63.2607,63.2944,63.2269,63.2522,17983.0
2021-11-11 12:40:00,75.04,75.04,74.96,75.0,26726.0,63.2607,63.2607,63.1932,63.2269,26726.0
2021-11-11 12:50:00,75.0,75.01,74.85,74.89,18521.0,63.2269,63.2354,63.1005,63.1342,18521.0
2021-11-11 13:00:00,74.9,74.93,74.79,74.86,32959.0,63.1426,63.1679,63.0499,63.1089,32959.0
2021-11-11 13:10:00,74.88,75.06,74.86,75.05,19950.0,63.1258,63.2775,63.1089,63.2691,19950.0
2021-11-11 13:20:00,75.05,75.1,74.99,75.07,31156.0,63.2691,63.3112,63.2185,63.286,31156.0
2021-11-11 13:30:00,75.07,75.16,75.05,75.16,17827.0,63.286,63.3618,63.2691,63.3618,17827.0
2021-11-11 13:40:00,75.16,75.21,75.08,75.11,42439.0,63.3618,63.404,63.2944,63.3197,42439.0
2021-11-11 13:50:00,75.11,75.13,75.05,75.06,28588.0,63.3197,63.3365,63.2691,63.2775,28588.0
2021-11-11 14:00:00,75.06,75.15,75.0,75.14,36571.0,63.2775,63.3534,63.2269,63.345,36571.0
2021-11-11 14:10:00,75.14,75.18,75.12,75.13,24139.0,63.345,63.3787,63.3281,63.3365,24139.0
2021-11-11 14:20:00,75.12,75.23,75.12,75.18,28230.0,63.3281,63.4208,63.3281,63.3787,28230.0
2021-11-11 14:30:00,75.19,75.21,75.11,75.16,30788.0,63.3871,63.404,63.3197,63.3618,30788.0
2021-11-11 14:40:00,75.17,75.18,75.09,75.13,45826.0,63.3703,63.3787,63.3028,63.3365,45826.0
2021-11-11 14:50:00,75.12,75.19,75.09,75.12,60365.0,63.3281,63.3871,63.3028,63.3281,60365.0
2021-11-11 15:00:00,75.12,75.13,75.04,75.11,40541.0,63.3281,63.3365,63.2607,63.3197,40541.0
2021-11-11 15:10:00,75.1,75.19,75.07,75.17,52854.0,63.3112,63.3871,63.286,63.3703,52854.0
2021-11-11 15:20:00,75.16,75.21,75.06,75.06,53792.0,63.3618,63.404,63.2775,63.2775,53792.0
2021-11-11 15:30:00,75.07,75.15,75.0,75.1,77587.0,63.286,63.3534,63.2269,63.3112,77587.0
2021-11-11 15:40:00,75.1,75.22,75.09,75.19,81423.0,63.3112,63.4124,63.3028,63.3871,81423.0
2021-11-11 15:50:00,75.2,75.27,75.04,75.08,231725.0,63.3955,63.4546,63.2607,63.2944,231725.0
2021-11-12 09:30:00,75.24,75.38,74.9,75.35,66968.0,63.4293,63.5473,63.1426,63.522,66968.0
2021-11-12 09:40:00,75.33,75.36,75.08,75.14,75696.0,63.5051,63.5304,63.2944,63.345,75696.0
2021-11-12 09:50:00,75.14,75.22,75.08,75.11,55184.0,63.345,63.4124,63.2944,63.3197,55184.0
2021-11-12 10:00:00,75.12,75.14,75.0,75.06,28921.0,63.3281,63.345,63.2269,63.2775,28921.0
2021-11-12 10:10:00,75.08,75.16,75.02,75.02,39848.0,63.2944,63.3618,63.2438,63.2438,39848.0
2021-11-12 10:20:00,75.02,75.02,74.81,74.81,43990.0,63.2438,63.2438,63.0668,63.0668,43990.0
2021-11-12 10:30:00,74.81,74.98,74.76,74.98,28214.0,63.0668,63.2101,63.0246,63.2101,28214.0
2021-11-12 10:40:00,74.96,75.0,74.78,74.79,30990.0,63.1932,63.2269,63.0415,63.0499,30990.0
2021-11-12 10:50:00,74.78,74.86,74.74,74.82,51611.0,63.0415,63.1089,63.0078,63.0752,51611.0
2021-11-12 11:00:00,74.83,74.96,74.82,74.9,46002.0,63.0836,63.1932,63.0752,63.1426,46002.0
2021-11-12 11:10:00,74.91,75.0,74.91,74.99,41095.0,63.1511,63.2269,63.1511,63.2185,41095.0
2021-11-12 11:20:00,75.0,75.01,74.91,74.97,57829.0,63.2269,63.2354,63.1511,63.2016,57829.0
2021-11-12 11:30:00,74.97,75.01,74.91,74.99,24190.0,63.2016,63.2354,63.1511,63.2185,24190.0
2021-11-12 11:40:00,74.98,75.0,74.95,74.96,23879.0,63.2101,63.2269,63.1848,63.1932,23879.0
2021-11-12 11:50:00,74.95,75.01,74.94,74.98,24090.0,63.1848,63.2354,63.1764,63.2101,24090.0
2021-11-12 12:00:00,74.98,75.0,74.9,74.95,27269.0,63.2101,63.2269,63.1426,63.1848,27269.0
2021-11-12 12:10:00,74.95,74.99,74.92,74.93,28620.0,63.1848,63.2185,63.1595,63.1679,28620.0
2021-11-12 12:20:00,74.93,74.94,74.86,74.9,36719.0,63.1679,63.1764,63.1089,63.1426,36719.0
2021-11-12 12:30:00,74.9,74.93,74.87,74.87,32361.0,63.1426,63.1679,63.1173,63.1173,32361.0
2021-11-12 12:40:00,74.87,74.9,74.81,74.84,35398.0,63.1173,63.1426,63.0668,63.0921,35398.0
2021-11-12 12:50:00,74.84,74.89,74.8,74.89,16826.0,63.0921,63.1342,63.0583,63.1342,16826.0
2021-11-12 13:00:00,74.89,74.91,74.84,74.86,21169.0,63.1342,63.1511,63.0921,63.1089,21169.0
2021-11-12 13:10:00,74.86,74.86,74.81,74.84,22430.0,63.1089,63.1089,63.0668,63.0921,22430.0
2021-11-12 13:20:00,74.84,74.91,74.83,74.88,25778.0,63.0921,63.1511,63.0836,63.1258,25778.0
2021-11-12 13:30:00,74.88,74.94,74.88,74.92,53501.0,63.1258,63.1764,63.1258,63.1595,53501.0
2021-11-12 13:40:00,74.93,74.93,74.87,74.91,44714.0,63.1679,63.1679,63.1173,63.1511,44714.0
2021-11-12 13:50:00,74.91,74.92,74.89,74.91,97324.0,63.1511,63.1595,63.1342,63.1511,97324.0
2021-11-12 14:00:00,74.9,74.9,74.77,74.79,57571.0,63.1426,63.1426,63.033,63.0499,57571.0
2021-11-12 14:10:00,74.79,74.93,74.79,74.93,21436.0,63.0499,63.1679,63.0499,63.1679,21436.0
2021-11-12 14:20:00,74.93,74.99,74.9,74.93,49702.0,63.1679,63.2185,63.1426,63.1679,49702.0
2021-11-12 14:30:00,74.93,74.95,74.83,74.84,36644.0,63.1679,63.1848,63.0836,63.0921,36644.0
2021-11-12 14:40:00,74.85,74.86,74.77,74.81,36001.0,63.1005,63.1089,63.033,63.0668,36001.0
2021-11-12 14:50:00,74.81,74.89,74.8,74.86,30234.0,63.0668,63.1342,63.0583,63.1089,30234.0
2021-11-12 15:00:00,74.85,74.95,74.85,74.9,26550.0,63.1005,63.1848,63.1005,63.1426,26550.0
2021-11-12 15:10:00,74.91,74.97,74.82,74.89,49728.0,63.1511,63.2016,63.0752,63.1342,49728.0
2021-11-12 15:20:00,74.89,74.98,74.88,74.97,38861.0,63.1342,63.2101,63.1258,63.2016,38861.0
2021-11-12 15:30:00,74.97,75.1,74.94,74.98,94937.0,63.2016,63.3112,63.1764,63.2101,94937.0
2021-11-12 15:40:00,74.98,75.0,74.88,74.94,104290.0,63.2101,63.2269,63.1258,63.1764,104290.0
2021-11-12 15:50:00,74.94,74.94,74.7,74.74,440198.0,63.1764,63.1764,62.974,63.0078,440198.0
2021-11-15 09:30:00,74.95,75.13,74.55,74.92,128060.0,63.1848,63.3365,62.8476,63.1595,128060.0
2021-11-15 09:40:00,74.89,75.08,74.77,75.01,128330.0,63.1342,63.2944,63.033,63.2354,128330.0
2021-11-15 09:50:00,75.03,75.08,74.94,74.94,46546.0,63.2522,63.2944,63.1764,63.1764,46546.0
2021-11-15 10:00:00,74.92,75.04,74.83,74.99,58854.0,63.1595,63.2607,63.0836,63.2185,58854.0
2021-11-15 10:10:00,74.99,75.07,74.99,75.05,112983.0,63.2185,63.286,63.2185,63.2691,112983.0
2021-11-15 10:20:00,75.05,75.26,75.02,75.22,102442.0,63.2691,63.4461,63.2438,63.4124,102442.0
2021-11-15 10:30:00,75.22,75.43,75.22,75.42,41618.0,63.4124,63.5894,63.4124,63.581,41618.0
2021-11-15 10:40:00,75.4,75.46,75.36,75.43,40964.0,63.5642,63.6147,63.5304,63.5894,40964.0
2021-11-15 10:50:00,75.44,75.47,75.37,75.45,39387.0,63.5979,63.6232,63.5389,63.6063,39387.0
2021-11-15 11:00:00,75.46,75.55,75.42,75.55,44817.0,63.6147,63.6906,63.581,63.6906,44817.0
2021-11-15 11:10:00,75.54,75.57,75.44,75.53,39799.0,63.6822,63.7075,63.5979,63.6737,39799.0
2021-11-15 11:20:00,75.53,75.54,75.47,75.5,48384.0,63.6737,63.6822,63.6232,63.6485,48384.0
2021-11-15 11:30:00,75.5,75.51,75.35,75.43,43191.0,63.6485,63.6569,63.522,63.5894,43191.0
2021-11-15 11:40:00,75.43,75.49,75.42,75.46,37290.0,63.5894,63.64,63.581,63.6147,37290.0
2021-11-15 11:50:00,75.46,75.59,75.46,75.54,60303.0,63.6147,63.7243,63.6147,63.6822,60303.0
2021-11-15 12:00:00,75.55,75.67,75.52,75.66,31657.0,63.6906,63.7918,63.6653,63.7833,31657.0
2021-11-15 12:10:00,75.66,75.67,75.58,75.66,32346.0,63.7833,63.7918,63.7159,63.7833,32346.0
2021-11-15 12:20:00,75.67,75.76,75.67,75.75,32154.0,63.7918,63.8676,63.7918,63.8592,32154.0
2021-11-15 12:30:00,75.76,75.77,75.65,75.67,27323.0,63.8676,63.8761,63.7749,63.7918,27323.0
2021-11-15 12:40:00,75.69,75.69,75.58,75.58,25518.0,63.8086,63.8086,63.7159,63.7159,25518.0
2021-11-15 12:50:00,75.58,75.68,75.57,75.65,29152.0,63.7159,63.8002,63.7075,63.7749,29152.0
2021-11-15 13:00:00,75.65,75.66,75.59,75.6,23307.0,63.7749,63.7833,63.7243,63.7328,23307.0
2021-11-15 13:10:00,75.6,75.73,75.59,75.67,32638.0,63.7328,63.8423,63.7243,63.7918,32638.0
2021-11-15 13:20:00,75.67,75.72,75.64,75.67,28795.0,63.7918,63.8339,63.7665,63.7918,28795.0
2021-11-15 13:30:00,75.67,75.76,75.67,75.72,33152.0,63.7918,63.8676,63.7918,63.8339,33152.0
2021-11-15 13:40:00,75.72,75.72,75.63,75.68,32936.0,63.8339,63.8339,63.758,63.8002,32936.0
2021-11-15 13:50:00,75.69,75.76,75.68,75.75,49251.0,63.8086,63.8676,63.8002,63.8592,49251.0
2021-11-15 14:00:00,75.75,75.77,75.69,75.71,44130.0,63.8592,63.8761,63.8086,63.8255,44130.0
2021-11-15 14:10:00,75.7,75.7,75.5,75.59,27511.0,63.8171,63.8171,63.6485,63.7243,27511.0
2021-11-15 14:20:00,75.59,75.59,75.5,75.53,28274.0,63.7243,63.7243,63.6485,63.6737,28274.0
2021-11-15 14:30:00,75.53,75.57,75.5,75.55,36066.0,63.6737,63.7075,63.6485,63.6906,36066.0
2021-11-15 14:40:00,75.54,75.55,75.46,75.46,30287.0,63.6822,63.6906,63.6147,63.6147,30287.0
2021-11-15 14:50:00,75.46,75.5,75.43,75.47,33323.0,63.6147,63.6485,63.5894,63.6232,33323.0
2021-11-15 15:00:00,75.46,75.51,75.4,75.45,33172.0,63.6147,63.6569,63.5642,63.6063,33172.0
2021-11-15 15:10:00,75.45,75.56,75.43,75.54,42402.0,63.6063,63.699,63.5894,63.6822,42402.0
2021-11-15 15:20:00,75.54,75.62,75.51,75.61,46877.0,63.6822,63.7496,63.6569,63.7412,46877.0
2021-11-15 15:30:00,75.61,75.68,75.53,75.64,60269.0,63.7412,63.8002,63.6737,63.7665,60269.0
2021-11-15 15:40:00,75.64,75.73,75.63,75.72,89191.0,63.7665,63.8423,63.758,63.8339,89191.0
2021-11-15 15:50:00,75.72,75.9,75.7,75.9,333097.0,63.8339,63.9857,63.8171,63.9857,333097.0
2021-11-16 09:30:00,75.95,76.12,75.43,76.1,92670.0,64.0278,64.1711,63.5894,64.1543,92670.0
2021-11-16 09:40:00,76.1,76.32,76.03,76.17,50569.0,64.1543,64.3397,64.0953,64.2133,50569.0
2021-11-16 09:50:00,76.17,76.26,76.02,76.2,74068.0,64.2133,64.2892,64.0868,64.2386,74068.0
2021-11-16 10:00:00,76.22,76.24,75.97,76.07,52757.0,64.2554,64.2723,64.0447,64.129,52757.0
2021-11-16 10:10:00,76.06,76.21,76.02,76.06,40342.0,64.1205,64.247,64.0868,64.1205,40342.0
2021-11-16 10:20:00,76.06,76.2,76.02,76.16,37841.0,64.1205,64.2386,64.0868,64.2049,37841.0
2021-11-16 10:30:00,76.17,76.18,75.9,75.95,40924.0,64.2133,64.2217,63.9857,64.0278,40924.0
2021-11-16 10:40:00,75.96,76.07,75.92,76.0,59947.0,64.0362,64.129,64.0025,64.07,59947.0
2021-11-16 10:50:00,75.99,75.99,75.77,75.95,49139.0,64.0615,64.0615,63.8761,64.0278,49139.0
2021-11-16 11:00:00,75.95,75.97,75.85,75.89,40713.0,64.0278,64.0447,63.9435,63.9772,40713.0
2021-11-16 11:10:00,75.86,75.87,75.69,75.76,45537.0,63.9519,63.9604,63.8086,63.8676,45537.0
2021-11-16 11:20:00,75.76,75.94,75.74,75.89,52994.0,63.8676,64.0194,63.8508,63.9772,52994.0
2021-11-16 11:30:00,75.89,75.91,75.75,75.75,35859.0,63.9772,63.9941,63.8592,63.8592,35859.0
2021-11-16 11:40:00,75.76,75.77,75.57,75.6,28650.0,63.8676,63.8761,63.7075,63.7328,28650.0
2021-11-16 11:50:00,75.61,75.62,75.49,75.49,57254.0,63.7412,63.7496,63.64,63.64,57254.0
2021-11-16 12:00:00,75.5,75.56,75.35,75.36,47637.0,63.6485,63.699,63.522,63.5304,47637.0
2021-11-16 12:10:00,75.36,75.4,75.29,75.31,62660.0,63.5304,63.5642,63.4714,63.4883,62660.0
2021-11-16 12:20:00,75.31,75.47,75.31,75.45,91124.0,63.4883,63.6232,63.4883,63.6063,91124.0
2021-11-16 12:30:00,75.45,75.68,75.45,75.67,47039.0,63.6063,63.8002,63.6063,63.7918,47039.0
2021-11-16 12:40:00,75.68,75.72,75.57,75.58,62221.0,63.8002,63.8339,63.7075,63.7159,62221.0
2021-11-16 12:50:00,75.58,75.6,75.51,75.54,47518.0,63.7159,63.7328,63.6569,63.6822,47518.0
2021-11-16 13:00:00,75.54,75.63,75.5,75.62,45901.0,63.6822,63.758,63.6485,63.7496,45901.0
2021-11-16 13:10:00,75.62,75.71,75.6,75.61,40098.0,63.7496,63.8255,63.7328,63.7412,40098.0
2021-11-16 13:20:00,75.62,75.83,75.6,75.76,44737.0,63.7496,63.9267,63.7328,63.8676,44737.0
2021-11-16 13:30:00,75.77,75.81,75.72,75.81,36860.0,63.8761,63.9098,63.8339,63.9098,36860.0
2021-11-16 13:40:00,75.8,75.86,75.74,75.76,42875.0,63.9014,63.9519,63.8508,63.8676,42875.0
2021-11-16 13:50:00,75.75,75.78,75.68,75.76,79295.0,63.8592,63.8845,63.8002,63.8676,79295.0
2021-11-16 14:00:00,75.76,75.76,75.69,75.75,34556.0,63.8676,63.8676,63.8086,63.8592,34556.0
2021-11-16 14:10:00,75.75,75.78,75.69,75.77,34534.0,63.8592,63.8845,63.8086,63.8761,34534.0
2021-11-16 14:20:00,75.78,75.8,75.69,75.76,31317.0,63.8845,63.9014,63.8086,63.8676,31317.0
2021-11-16 14:30:00,75.77,75.84,75.76,75.84,35216.0,63.8761,63.9351,63.8676,63.9351,35216.0
2021-11-16 14:40:00,75.84,75.91,75.78,75.8,37172.0,63.9351,63.9941,63.8845,63.9014,37172.0
2021-11-16 14:50:00,75.81,75.83,75.76,75.79,47626.0,63.9098,63.9267,63.8676,63.8929,47626.0
2021-11-16 15:00:00,75.8,75.88,75.76,75.84,44250.0,63.9014,63.9688,63.8676,63.9351,44250.0
2021-11-16 15:10:00,75.84,75.87,75.73,75.74,85449.0,63.9351,63.9604,63.8423,63.8508,85449.0
2021-11-16 15:20:00,75.73,75.83,75.7,75.74,76099.0,63.8423,63.9267,63.8171,63.8508,76099.0
2021-11-16 15:30:00,75.74,75.77,75.53,75.54,99684.0,63.8508,63.8761,63.6737,63.6822,99684.0
2021-11-16 15:40:00,75.55,75.7,75.49,75.49,140901.0,63.6906,63.8171,63.64,63.64,140901.0
2021-11-16 15:50:00,75.48,75.49,75.39,75.41,541553.0,63.6316,63.64,63.5557,63.5726,541553.0
2021-11-17 09:30:00,75.12,75.12,74.74,74.79,62050.0,63.3281,63.3281,63.0078,63.0499,62050.0
2021-11-17 09:40:00,74.78,74.89,74.67,74.8,67756.0,63.0415,63.1342,62.9487,63.0583,67756.0
2021-11-17 09:50:00,74.84,75.13,74.84,75.05,39644.0,63.0921,63.3365,63.0921,63.2691,39644.0
2021-11-17 10:00:00,75.03,75.03,74.73,74.8,56267.0,63.2522,63.2522,62.9993,63.0583,56267.0
2021-11-17 10:10:00,74.8,74.86,74.7,74.85,58870.0,63.0583,63.1089,62.974,63.1005,58870.0
2021-11-17 10:20:00,74.84,74.84,74.56,74.59,34326.0,63.0921,63.0921,62.856,62.8813,34326.0
2021-11-17 10:30:00,74.58,74.73,74.58,74.59,32112.0,62.8729,62.9993,62.8729,62.8813,32112.0
2021-11-17 10:40:00,74.59,74.72,74.54,74.65,57948.0,62.8813,62.9909,62.8391,62.9319,57948.0
2021-11-17 10:50:00,74.65,74.81,74.64,74.73,48286.0,62.9319,63.0668,62.9235,62.9993,48286.0
2021-11-17 11:00:00,74.71,74.83,74.7,74.83,53485.0,62.9825,63.0836,62.974,63.0836,53485.0
2021-11-17 11:10:00,74.82,74.91,74.78,74.85,45577.0,63.0752,63.1511,63.0415,63.1005,45577.0
2021-11-17 11:20:00,74.84,74.93,74.78,74.78,56783.0,63.0921,63.1679,63.0415,63.0415,56783.0
2021-11-17 11:30:00,74.78,74.85,74.71,74.72,59480.0,63.0415,63.1005,62.9825,62.9909,59480.0
2021-11-17 11:40:00,74.72,74.82,74.72,74.81,39538.0,62.9909,63.0752,62.9909,63.0668,39538.0
2021-11-17 11:50:00,74.81,74.83,74.72,74.74,44459.0,63.0668,63.0836,62.9909,63.0078,44459.0
2021-11-17 12:00:00,74.75,74.82,74.74,74.81,22714.0,63.0162,63.0752,63.0078,63.0668,22714.0
2021-11-17 12:10:00,74.81,74.95,74.79,74.9,72362.0,63.0668,63.1848,63.0499,63.1426,72362.0
2021-11-17 12:20:00,74.9,74.98,74.9,74.98,21261.0,63.1426,63.2101,63.1426,63.2101,21261.0
2021-11-17 12:30:00,74.99,75.04,74.97,74.99,42282.0,63.2185,63.2607,63.2016,63.2185,42282.0
2021-11-17 12:40:00,74.98,75.0,74.84,74.9,34696.0,63.2101,63.2269,63.0921,63.1426,34696.0
2021-11-17 12:50:00,74.9,75.01,74.86,74.97,33322.0,63.1426,63.2354,63.1089,63.2016,33322.0
2021-11-17 13:00:00,74.96,75.08,74.94,75.05,23921.0,63.1932,63.2944,63.1764,63.2691,23921.0
2021-11-17 13:10:00,75.05,75.06,74.89,74.89,24885.0,63.2691,63.2775,63.1342,63.1342,24885.0
2021-11-17 13:20:00,74.89,74.98,74.88,74.97,39181.0,63.1342,63.2101,63.1258,63.2016,39181.0
2021-11-17 13:30:00,74.98,75.09,74.96,75.03,40992.0,63.2101,63.3028,63.1932,63.2522,40992.0
2021-11-17 13:40:00,75.02,75.05,74.97,75.04,36172.0,63.2438,63.2691,63.2016,63.2607,36172.0
2021-11-17 13:50:00,75.04,75.05,74.96,74.97,28789.0,63.2607,63.2691,63.1932,63.2016,28789.0
2021-11-17 14:00:00,74.98,75.07,74.97,75.01,29338.0,63.2101,63.286,63.2016,63.2354,29338.0
2021-11-17 14:10:00,75.0,75.06,74.97,74.97,35933.0,63.2269,63.2775,63.2016,63.2016,35933.0
2021-11-17 14:20:00,74.98,74.98,74.9,74.9,29977.0,63.2101,63.2101,63.1426,63.1426,29977.0
2021-11-17 14:30:00,74.92,75.05,74.9,75.03,45291.0,63.1595,63.2691,63.1426,63.2522,45291.0
2021-11-17 14:40:00,75.03,75.25,75.02,75.19,54671.0,63.2522,63.4377,63.2438,63.3871,54671.0
2021-11-17 14:50:00,75.18,75.2,75.09,75.1,44387.0,63.3787,63.3955,63.3028,63.3112,44387.0
2021-11-17 15:00:00,75.11,75.31,75.1,75.21,54908.0,63.3197,63.4883,63.3112,63.404,54908.0
2021-11-17 15:10:00,75.22,75.23,75.16,75.19,38244.0,63.4124,63.4208,63.3618,63.3871,38244.0
2021-11-17 15:20:00,75.2,75.35,75.17,75.32,58717.0,63.3955,63.522,63.3703,63.4967,58717.0
2021-11-17 15:30:00,75.31,75.33,75.22,75.33,90470.0,63.4883,63.5051,63.4124,63.5051,90470.0
2021-11-17 15:40:00,75.32,75.51,75.32,75.39,127994.0,63.4967,63.6569,63.4967,63.5557,127994.0
2021-11-17 15:50:00,75.39,75.4,75.29,75.37,319283.0,63.5557,63.5642,63.4714,63.5389,319283.0
2021-11-18 09:30:00,75.39,75.48,75.15,75.35,65338.0,63.5557,63.6316,63.3534,63.522,65338.0
2021-11-18 09:40:00,75.36,75.52,75.26,75.27,78982.0,63.5304,63.6653,63.4461,63.4546,78982.0
2021-11-18 09:50:00,75.27,75.51,75.25,75.42,43375.0,63.4546,63.6569,63.4377,63.581,43375.0
2021-11-18 10:00:00,75.42,75.56,75.23,75.31,80591.0,63.581,63.699,63.4208,63.4883,80591.0
2021-11-18 10:10:00,75.31,75.46,75.29,75.42,49079.0,63.4883,63.6147,63.4714,63.581,49079.0
2021-11-18 10:20:00,75.41,75.49,75.37,75.4,49369.0,63.5726,63.64,63.5389,63.5642,49369.0
2021-11-18 10:30:00,75.39,75.4,75.09,75.2,71111.0,63.5557,63.5642,63.3028,63.3955,71111.0
2021-11-18 10:40:00,75.19,75.22,75.02,75.06,44459.0,63.3871,63.4124,63.2438,63.2775,44459.0
2021-11-18 10:50:00,75.07,75.25,75.06,75.2,56779.0,63.286,63.4377,63.2775,63.3955,56779.0
2021-11-18 11:00:00,75.19,75.26,75.01,75.04,59223.0,63.3871,63.4461,63.2354,63.2607,59223.0
2021-11-18 11:10:00,75.04,75.14,74.98,74.99,53253.0,63.2607,63.345,63.2101,63.2185,53253.0
2021-11-18 11:20:00,75.0,75.1,74.91,75.06,47759.0,63.2269,63.3112,63.1511,63.2775,47759.0
2021-11-18 11:30:00,75.06,75.16,75.02,75.13,43433.0,63.2775,63.3618,63.2438,63.3365,43433.0
2021-11-18 11:40:00,75.11,75.11,74.98,75.07,53213.0,63.3197,63.3197,63.2101,63.286,53213.0
2021-11-18 11:50:00,75.06,75.13,75.03,75.1,52826.0,63.2775,63.3365,63.2522,63.3112,52826.0
2021-11-18 12:00:00,75.11,75.24,75.07,75.23,42798.0,63.3197,63.4293,63.286,63.4208,42798.0
2021-11-18 12:10:00,75.23,75.33,75.19,75.31,52900.0,63.4208,63.5051,63.3871,63.4883,52900.0
2021-11-18 12:20:00,75.3,75.39,75.24,75.31,30899.0,63.4798,63.5557,63.4293,63.4883,30899.0
2021-11-18 12:30:00,75.31,75.34,75.24,75.25,27342.0,63.4883,63.5136,63.4293,63.4377,27342.0
2021-11-18 12:40:00,75.26,75.34,75.21,75.29,36754.0,63.4461,63.5136,63.404,63.4714,36754.0
2021-11-18 12:50:00,75.29,75.37,75.29,75.3,27794.0,63.4714,63.5389,63.4714,63.4798,27794.0
2021-11-18 13:00:00,75.3,75.4,75.28,75.4,29744.0,63.4798,63.5642,63.463,63.5642,29744.0
2021-11-18 13:10:00,75.4,75.49,75.38,75.47,37017.0,63.5642,63.64,63.5473,63.6232,37017.0
2021-11-18 13:20:00,75.49,75.52,75.44,75.45,40514.0,63.64,63.6653,63.5979,63.6063,40514.0
2021-11-18 13:30:00,75.45,75.57,75.4,75.57,50670.0,63.6063,63.7075,63.5642,63.7075,50670.0
2021-11-18 13:40:00,75.56,75.66,75.5,75.64,53437.0,63.699,63.7833,63.6485,63.7665,53437.0
2021-11-18 13:50:00,75.64,75.69,75.59,75.63,41185.0,63.7665,63.8086,63.7243,63.758,41185.0
2021-11-18 14:00:00,75.63,75.65,75.49,75.5,39358.0,63.758,63.7749,63.64,63.6485,39358.0
2021-11-18 14:10:00,75.5,75.51,75.38,75.43,41304.0,63.6485,63.6569,63.5473,63.5894,41304.0
2021-11-18 14:20:00,75.44,75.55,75.41,75.5,42499.0,63.5979,63.6906,63.5726,63.6485,42499.0
2021-11-18 14:30:00,75.5,75.55,75.3,75.31,62411.0,63.6485,63.6906,63.4798,63.4883,62411.0
2021-11-18 14:40:00,75.31,75.45,75.31,75.42,54985.0,63.4883,63.6063,63.4883,63.581,54985.0
2021-11-18 14:50:00,75.42,75.49,75.4,75.47,74409.0,63.581,63.64,63.5642,63.6232,74409.0
2021-11-18 15:00:00,75.47,75.49,75.23,75.26,45288.0,63.6232,63.64,63.4208,63.4461,45288.0
2021-11-18 15:10:00,75.26,75.3,75.24,75.25,50367.0,63.4461,63.4798,63.4293,63.4377,50367.0
2021-11-18 15:20:00,75.25,75.25,74.96,75.13,80506.0,63.4377,63.4377,63.1932,63.3365,80506.0
2021-11-18 15:30:00,75.14,75.18,75.02,75.06,81573.0,63.345,63.3787,63.2438,63.2775,81573.0
2021-11-18 15:40:00,75.05,75.14,75.03,75.1,139610.0,63.2691,63.345,63.2522,63.3112,139610.0
2021-11-18 15:50:00,75.1,75.22,75.1,75.19,403613.0,63.3112,63.4124,63.3112,63.3871,403613.0
2021-11-19 09:30:00,75.41,75.41,74.98,75.14,278863.0,63.5726,63.5726,63.2101,63.345,278863.0
2021-11-19 09:40:00,75.11,75.3,75.06,75.09,58660.0,63.3197,63.4798,63.2775,63.3028,58660.0
2021-11-19 09:50:00,75.1,75.21,74.96,75.16,101714.0,63.3112,63.404,63.1932,63.3618,101714.0
2021-11-19 10:00:00,75.16,75.23,75.08,75.21,100868.0,63.3618,63.4208,63.2944,63.404,100868.0
2021-11-19 10:10:00,75.2,75.32,75.09,75.1,102757.0,63.3955,63.4967,63.3028,63.3112,102757.0
2021-11-19 10:20:00,75.1,75.16,74.9,74.94,95119.0,63.3112,63.3618,63.1426,63.1764,95119.0
2021-11-19 10:30:00,74.94,74.95,74.77,74.82,55923.0,63.1764,63.1848,63.033,63.0752,55923.0
2021-11-19 10:40:00,74.81,74.83,74.68,74.83,47404.0,63.0668,63.0836,62.9572,63.0836,47404.0
2021-11-19 10:50:00,74.84,74.91,74.76,74.8,67209.0,63.0921,63.1511,63.0246,63.0583,67209.0
2021-11-19 11:00:00,74.79,74.88,74.76,74.81,49086.0,63.0499,63.1258,63.0246,63.0668,49086.0
2021-11-19 11:10:00,74.81,74.89,74.59,74.59,63409.0,63.0668,63.1342,62.8813,62.8813,63409.0
2021-11-19 11:20:00,74.59,74.59,74.44,74.5,72938.0,62.8813,62.8813,62.7548,62.8054,72938.0
2021-11-19 11:30:00,74.5,74.5,74.35,74.43,53279.0,62.8054,62.8054,62.679,62.7464,53279.0
2021-11-19 11:40:00,74.42,74.45,74.34,74.34,58108.0,62.738,62.7633,62.6705,62.6705,58108.0
2021-11-19 11:50:00,74.34,74.57,74.26,74.49,120900.0,62.6705,62.8644,62.6031,62.797,120900.0
2021-11-19 12:00:00,74.48,74.56,74.47,74.52,81396.0,62.7886,62.856,62.7801,62.8223,81396.0
2021-11-19 12:10:00,74.53,74.62,74.5,74.59,91772.0,62.8307,62.9066,62.8054,62.8813,91772.0
2021-11-19 12:20:00,74.61,74.66,74.45,74.5,95016.0,62.8982,62.9403,62.7633,62.8054,95016.0
2021-11-19 12:30:00,74.49,74.53,74.48,74.5,105621.0,62.797,62.8307,62.7886,62.8054,105621.0
2021-11-19 12:40:00,74.5,74.51,74.39,74.45,46687.0,62.8054,62.8139,62.7127,62.7633,46687.0
2021-11-19 12:50:00,74.45,74.5,74.44,74.5,37998.0,62.7633,62.8054,62.7548,62.8054,37998.0
2021-11-19 13:00:00,74.51,74.51,74.4,74.44,35528.0,62.8139,62.8139,62.7211,62.7548,35528.0
2021-11-19 13:10:00,74.45,74.46,74.42,74.45,66793.0,62.7633,62.7717,62.738,62.7633,66793.0
2021-11-19 13:20:00,74.45,74.46,74.33,74.4,146783.0,62.7633,62.7717,62.6621,62.7211,146783.0
2021-11-19 13:30:00,74.4,74.41,74.29,74.31,46649.0,62.7211,62.7296,62.6284,62.6453,46649.0
2021-11-19 13:40:00,74.32,74.51,74.3,74.49,139936.0,62.6537,62.8139,62.6368,62.797,139936.0
2021-11-19 13:50:00,74.5,74.56,74.33,74.33,64825.0,62.8054,62.856,62.6621,62.6621,64825.0
2021-11-19 14:00:00,74.33,74.36,74.25,74.3,46955.0,62.6621,62.6874,62.5947,62.6368,46955.0
2021-11-19 14:10:00,74.3,74.41,74.3,74.39,53852.0,62.6368,62.7296,62.6368,62.7127,53852.0
2021-11-19 14:20:00,74.39,74.41,74.34,74.37,56983.0,62.7127,62.7296,62.6705,62.6958,56983.0
2021-11-19 14:30:00,74.36,74.4,74.24,74.26,59601.0,62.6874,62.7211,62.5862,62.6031,59601.0
2021-11-19 14:40:00,74.26,74.29,74.14,74.29,66017.0,62.6031,62.6284,62.5019,62.6284,66017.0
2021-11-19 14:50:00,74.29,74.34,74.28,74.33,50478.0,62.6284,62.6705,62.62,62.6621,50478.0
2021-11-19 15:00:00,74.33,74.46,74.32,74.36,113678.0,62.6621,62.7717,62.6537,62.6874,113678.0
2021-11-19 15:10:00,74.36,74.45,74.34,74.34,342498.0,62.6874,62.7633,62.6705,62.6705,342498.0
2021-11-19 15:20:00,74.34,74.36,74.26,74.34,85689.0,62.6705,62.6874,62.6031,62.6705,85689.0
2021-11-19 15:30:00,74.34,74.42,74.3,74.31,146908.0,62.6705,62.738,62.6368,62.6453,146908.0
2021-11-19 15:40:00,74.31,74.31,74.19,74.28,160275.0,62.6453,62.6453,62.5441,62.62,160275.0
2021-11-19 15:50:00,74.28,74.29,74.16,74.2,550210.0,62.62,62.6284,62.5188,62.5525,550210.0
2021-11-22 09:30:00,73.98,74.17,73.68,73.86,90746.0,62.3671,62.5272,62.1141,62.2659,90746.0
2021-11-22 09:40:00,73.86,73.87,73.59,73.78,81663.0,62.2659,62.2743,62.0383,62.1984,81663.0
2021-11-22 09:50:00,73.79,73.8,73.58,73.72,33504.0,62.2069,62.2153,62.0298,62.1479,33504.0
2021-11-22 10:00:00,73.72,73.72,73.54,73.58,67896.0,62.1479,62.1479,61.9961,62.0298,67896.0
2021-11-22 10:10:00,73.57,73.65,73.5,73.6,69713.0,62.0214,62.0889,61.9624,62.0467,69713.0
2021-11-22 10:20:00,73.59,73.65,73.45,73.63,37597.0,62.0383,62.0889,61.9203,62.072,37597.0
2021-11-22 10:30:00,73.62,73.68,73.53,73.66,61470.0,62.0636,62.1141,61.9877,62.0973,61470.0
2021-11-22 10:40:00,73.66,73.66,73.55,73.63,38747.0,62.0973,62.0973,62.0046,62.072,38747.0
2021-11-22 10:50:00,73.64,73.86,73.62,73.8,102480.0,62.0804,62.2659,62.0636,62.2153,102480.0
2021-11-22 11:00:00,73.79,74.0,73.74,73.9,237537.0,62.2069,62.3839,62.1647,62.2996,237537.0
2021-11-22 11:10:00,73.92,73.94,73.8,73.85,99961.0,62.3165,62.3333,62.2153,62.2575,99961.0
2021-11-22 11:20:00,73.86,74.01,73.85,73.98,61133.0,62.2659,62.3923,62.2575,62.3671,61133.0
2021-11-22 11:30:00,73.98,74.02,73.87,73.93,97979.0,62.3671,62.4008,62.2743,62.3249,97979.0
2021-11-22 11:40:00,73.94,74.18,73.92,74.14,76436.0,62.3333,62.5357,62.3165,62.5019,76436.0
2021-11-22 11:50:00,74.13,74.34,74.07,74.31,72075.0,62.4935,62.6705,62.4429,62.6453,72075.0
2021-11-22 12:00:00,74.31,74.42,74.27,74.4,128967.0,62.6453,62.738,62.6115,62.7211,128967.0
2021-11-22 12:10:00,74.39,74.39,74.19,74.26,38307.0,62.7127,62.7127,62.5441,62.6031,38307.0
2021-11-22 12:20:00,74.25,74.27,74.1,74.1,30298.0,62.5947,62.6115,62.4682,62.4682,30298.0
2021-11-22 12:30:00,74.09,74.09,73.89,73.95,35060.0,62.4598,62.4598,62.2912,62.3418,35060.0
2021-11-22 12:40:00,73.95,74.01,73.92,74.0,28618.0,62.3418,62.3923,62.3165,62.3839,28618.0
2021-11-22 12:50:00,74.0,74.01,73.93,73.99,32927.0,62.3839,62.3923,62.3249,62.3755,32927.0
2021-11-22 13:00:00,74.0,74.01,73.99,74.0,67479.0,62.3839,62.3923,62.3755,62.3839,67479.0
2021-11-22 13:10:00,74.0,74.01,73.86,73.87,47060.0,62.3839,62.3923,62.2659,62.2743,47060.0
2021-11-22 13:20:00,73.87,73.88,73.71,73.76,28836.0,62.2743,62.2828,62.1394,62.1816,28836.0
2021-11-22 13:30:00,73.76,73.84,73.74,73.83,27436.0,62.1816,62.249,62.1647,62.2406,27436.0
2021-11-22 13:40:00,73.82,73.84,73.74,73.82,32052.0,62.2322,62.249,62.1647,62.2322,32052.0
2021-11-22 13:50:00,73.83,73.87,73.78,73.81,40564.0,62.2406,62.2743,62.1984,62.2237,40564.0
2021-11-22 14:00:00,73.81,73.87,73.76,73.85,62923.0,62.2237,62.2743,62.1816,62.2575,62923.0
2021-11-22 14:10:00,73.85,73.86,73.8,73.85,24761.0,62.2575,62.2659,62.2153,62.2575,24761.0
2021-11-22 14:20:00,73.85,73.86,73.81,73.85,40478.0,62.2575,62.2659,62.2237,62.2575,40478.0
2021-11-22 14:30:00,73.86,73.98,73.83,73.98,58818.0,62.2659,62.3671,62.2406,62.3671,58818.0
2021-11-22 14:40:00,73.98,74.0,73.85,73.87,42156.0,62.3671,62.3839,62.2575,62.2743,42156.0
2021-11-22 14:50:00,73.87,73.9,73.78,73.85,71962.0,62.2743,62.2996,62.1984,62.2575,71962.0
2021-11-22 15:00:00,73.84,73.96,73.81,73.94,59349.0,62.249,62.3502,62.2237,62.3333,59349.0
2021-11-22 15:10:00,73.94,73.97,73.91,73.92,65791.0,62.3333,62.3586,62.308,62.3165,65791.0
2021-11-22 15:20:00,73.92,73.97,73.87,73.93,90801.0,62.3165,62.3586,62.2743,62.3249,90801.0
2021-11-22 15:30:00,73.92,74.0,73.86,73.97,100999.0,62.3165,62.3839,62.2659,62.3586,100999.0
2021-11-22 15:40:00,73.97,73.99,73.86,73.97,242048.0,62.3586,62.3755,62.2659,62.3586,242048.0
2021-11-22 15:50:00,73.96,74.08,73.91,74.03,379773.0,62.3502,62.4514,62.308,62.4092,379773.0
2021-11-23 09:30:00,74.19,74.35,73.95,74.08,64468.0,62.5441,62.679,62.3418,62.4514,64468.0
2021-11-23 09:40:00,74.02,74.08,73.89,74.03,59493.0,62.4008,62.4514,62.2912,62.4092,59493.0
2021-11-23 09:50:00,74.03,74.14,73.86,74.09,79719.0,62.4092,62.5019,62.2659,62.4598,79719.0
2021-11-23 10:00:00,74.08,74.64,74.08,74.64,92395.0,62.4514,62.9235,62.4514,62.9235,92395.0
2021-11-23 10:10:00,74.65,74.77,74.64,74.72,58230.0,62.9319,63.033,62.9235,62.9909,58230.0
2021-11-23 10:20:00,74.72,74.75,74.57,74.68,40864.0,62.9909,63.0162,62.8644,62.9572,40864.0
2021-11-23 10:30:00,74.67,74.85,74.65,74.76,44142.0,62.9487,63.1005,62.9319,63.0246,44142.0
2021-11-23 10:40:00,74.75,75.14,74.75,75.08,43243.0,63.0162,63.345,63.0162,63.2944,43243.0
2021-11-23 10:50:00,75.09,75.23,75.06,75.22,51380.0,63.3028,63.4208,63.2775,63.4124,51380.0
2021-11-23 11:00:00,75.22,75.3,75.03,75.04,30214.0,63.4124,63.4798,63.2522,63.2607,30214.0
2021-11-23 11:10:00,75.03,75.03,74.86,74.98,28845.0,63.2522,63.2522,63.1089,63.2101,28845.0
2021-11-23 11:20:00,74.96,75.04,74.93,74.98,23019.0,63.1932,63.2607,63.1679,63.2101,23019.0
2021-11-23 11:30:00,74.99,75.15,74.92,75.05,39466.0,63.2185,63.3534,63.1595,63.2691,39466.0
2021-11-23 11:40:00,75.05,75.2,75.03,75.15,29061.0,63.2691,63.3955,63.2522,63.3534,29061.0
2021-11-23 11:50:00,75.15,75.23,75.11,75.18,40198.0,63.3534,63.4208,63.3197,63.3787,40198.0
2021-11-23 12:00:00,75.19,75.29,75.18,75.19,22471.0,63.3871,63.4714,63.3787,63.3871,22471.0
2021-11-23 12:10:00,75.18,75.25,74.94,74.94,24265.0,63.3787,63.4377,63.1764,63.1764,24265.0
2021-11-23 12:20:00,74.95,74.98,74.87,74.95,22091.0,63.1848,63.2101,63.1173,63.1848,22091.0
2021-11-23 12:30:00,74.96,74.97,74.87,74.92,24617.0,63.1932,63.2016,63.1173,63.1595,24617.0
2021-11-23 12:40:00,74.93,75.0,74.83,74.83,22799.0,63.1679,63.2269,63.0836,63.0836,22799.0
2021-11-23 12:50:00,74.84,74.89,74.81,74.84,17796.0,63.0921,63.1342,63.0668,63.0921,17796.0
2021-11-23 13:00:00,74.82,74.9,74.8,74.89,23095.0,63.0752,63.1426,63.0583,63.1342,23095.0
2021-11-23 13:10:00,74.88,75.05,74.88,75.03,19992.0,63.1258,63.2691,63.1258,63.2522,19992.0
2021-11-23 13:20:00,75.03,75.04,74.9,74.97,21259.0,63.2522,63.2607,63.1426,63.2016,21259.0
2021-11-23 13:30:00,74.95,74.99,74.91,74.98,23411.0,63.1848,63.2185,63.1511,63.2101,23411.0
2021-11-23 13:40:00,74.99,75.09,74.96,75.0,46340.0,63.2185,63.3028,63.1932,63.2269,46340.0
2021-11-23 13:50:00,74.98,75.06,74.97,75.02,23481.0,63.2101,63.2775,63.2016,63.2438,23481.0
2021-11-23 14:00:00,75.03,75.03,74.94,74.96,25233.0,63.2522,63.2522,63.1764,63.1932,25233.0
2021-11-23 14:10:00,74.96,75.1,74.96,74.99,40804.0,63.1932,63.3112,63.1932,63.2185,40804.0
2021-11-23 14:20:00,74.98,74.99,74.92,74.98,26960.0,63.2101,63.2185,63.1595,63.2101,26960.0
2021-11-23 14:30:00,74.98,75.0,74.94,74.97,22311.0,63.2101,63.2269,63.1764,63.2016,22311.0
2021-11-23 14:40:00,74.96,74.98,74.91,74.95,36338.0,63.1932,63.2101,63.1511,63.1848,36338.0
2021-11-23 14:50:00,74.95,74.98,74.88,74.96,20552.0,63.1848,63.2101,63.1258,63.1932,20552.0
2021-11-23 15:00:00,74.96,74.96,74.83,74.89,20335.0,63.1932,63.1932,63.0836,63.1342,20335.0
2021-11-23 15:10:00,74.89,74.99,74.82,74.98,34580.0,63.1342,63.2185,63.0752,63.2101,34580.0
2021-11-23 15:20:00,74.98,74.98,74.87,74.92,44487.0,63.2101,63.2101,63.1173,63.1595,44487.0
2021-11-23 15:30:00,74.91,75.07,74.86,74.93,74293.0,63.1511,63.286,63.1089,63.1679,74293.0
2021-11-23 15:40:00,74.94,74.97,74.86,74.9,48159.0,63.1764,63.2016,63.1089,63.1426,48159.0
2021-11-23 15:50:00,74.9,74.99,74.81,74.83,230869.0,63.1426,63.2185,63.0668,63.0836,230869.0
2021-11-24 09:30:00,74.86,74.99,74.57,74.91,63173.0,63.1089,63.2185,62.8644,63.1511,63173.0
2021-11-24 09:40:00,74.86,74.86,74.57,74.63,27144.0,63.1089,63.1089,62.8644,62.915,27144.0
2021-11-24 09:50:00,74.59,74.67,74.3,74.49,33436.0,62.8813,62.9487,62.6368,62.797,33436.0
2021-11-24 10:00:00,74.46,74.53,74.35,74.46,31542.0,62.7717,62.8307,62.679,62.7717,31542.0
2021-11-24 10:10:00,74.48,74.61,74.36,74.44,36987.0,62.7886,62.8982,62.6874,62.7548,36987.0
2021-11-24 10:20:00,74.44,74.51,74.4,74.49,34757.0,62.7548,62.8139,62.7211,62.797,34757.0
2021-11-24 10:30:00,74.48,74.51,74.34,74.38,29003.0,62.7886,62.8139,62.6705,62.7043,29003.0
2021-11-24 10:40:00,74.4,74.57,74.39,74.52,25590.0,62.7211,62.8644,62.7127,62.8223,25590.0
2021-11-24 10:50:00,74.5,74.51,74.38,74.49,21925.0,62.8054,62.8139,62.7043,62.797,21925.0
2021-11-24 11:00:00,74.48,74.51,74.38,74.38,27193.0,62.7886,62.8139,62.7043,62.7043,27193.0
2021-11-24 11:10:00,74.38,74.46,74.33,74.41,20006.0,62.7043,62.7717,62.6621,62.7296,20006.0
2021-11-24 11:20:00,74.41,74.5,74.35,74.45,29269.0,62.7296,62.8054,62.679,62.7633,29269.0
2021-11-24 11:30:00,74.45,74.61,74.39,74.56,55460.0,62.7633,62.8982,62.7127,62.856,55460.0
2021-11-24 11:40:00,74.55,74.68,74.55,74.64,25720.0,62.8476,62.9572,62.8476,62.9235,25720.0
2021-11-24 11:50:00,74.63,74.71,74.6,74.66,32246.0,62.915,62.9825,62.8897,62.9403,32246.0
2021-11-24 12:00:00,74.66,74.72,74.61,74.71,27582.0,62.9403,62.9909,62.8982,62.9825,27582.0
2021-11-24 12:10:00,74.7,74.79,74.68,74.76,32634.0,62.974,63.0499,62.9572,63.0246,32634.0
2021-11-24 12:20:00,74.76,74.83,74.69,74.7,29996.0,63.0246,63.0836,62.9656,62.974,29996.0
2021-11-24 12:30:00,74.71,74.75,74.58,74.58,29172.0,62.9825,63.0162,62.8729,62.8729,29172.0
2021-11-24 12:40:00,74.57,74.74,74.57,74.74,23494.0,62.8644,63.0078,62.8644,63.0078,23494.0
2021-11-24 12:50:00,74.74,74.8,74.69,74.75,21210.0,63.0078,63.0583,62.9656,63.0162,21210.0
2021-11-24 13:00:00,74.73,74.84,74.72,74.83,18608.0,62.9993,63.0921,62.9909,63.0836,18608.0
2021-11-24 13:10:00,74.83,74.86,74.81,74.86,18180.0,63.0836,63.1089,63.0668,63.1089,18180.0
2021-11-24 13:20:00,74.86,74.89,74.8,74.85,19051.0,63.1089,63.1342,63.0583,63.1005,19051.0
2021-11-24 13:30:00,74.85,74.86,74.82,74.84,15104.0,63.1005,63.1089,63.0752,63.0921,15104.0
2021-11-24 13:40:00,74.84,74.84,74.73,74.79,34327.0,63.0921,63.0921,62.9993,63.0499,34327.0
2021-11-24 13:50:00,74.8,74.86,74.78,74.86,37826.0,63.0583,63.1089,63.0415,63.1089,37826.0
2021-11-24 14:00:00,74.86,74.87,74.64,74.71,40878.0,63.1089,63.1173,62.9235,62.9825,40878.0
2021-11-24 14:10:00,74.7,74.72,74.66,74.68,20506.0,62.974,62.9909,62.9403,62.9572,20506.0
2021-11-24 14:20:00,74.69,74.7,74.64,74.68,15403.0,62.9656,62.974,62.9235,62.9572,15403.0
2021-11-24 14:30:00,74.68,74.82,74.68,74.81,28825.0,62.9572,63.0752,62.9572,63.0668,28825.0
2021-11-24 14:40:00,74.81,74.83,74.72,74.82,23472.0,63.0668,63.0836,62.9909,63.0752,23472.0
2021-11-24 14:50:00,74.82,74.87,74.8,74.83,28449.0,63.0752,63.1173,63.0583,63.0836,28449.0
2021-11-24 15:00:00,74.83,74.9,74.77,74.88,31424.0,63.0836,63.1426,63.033,63.1258,31424.0
2021-11-24 15:10:00,74.89,74.89,74.84,74.89,29320.0,63.1342,63.1342,63.0921,63.1342,29320.0
2021-11-24 15:20:00,74.89,75.04,74.88,75.04,71382.0,63.1342,63.2607,63.1258,63.2607,71382.0
2021-11-24 15:30:00,75.04,75.06,74.84,74.94,73891.0,63.2607,63.2775,63.0921,63.1764,73891.0
2021-11-24 15:40:00,74.94,75.07,74.92,74.97,133304.0,63.1764,63.286,63.1595,63.2016,133304.0
2021-11-24 15:50:00,74.97,75.05,74.9,74.93,270235.0,63.2016,63.2691,63.1426,63.1679,270235.0
2021-11-26 09:30:00,74.59,74.78,74.44,74.52,69209.0,62.8813,63.0415,62.7548,62.8223,69209.0
2021-11-26 09:40:00,74.55,74.93,74.39,74.68,54055.0,62.8476,63.1679,62.7127,62.9572,54055.0
2021-11-26 09:50:00,74.67,74.68,74.25,74.29,41765.0,62.9487,62.9572,62.5947,62.6284,41765.0
2021-11-26 10:00:00,74.31,74.47,74.23,74.31,49919.0,62.6453,62.7801,62.5778,62.6453,49919.0
2021-11-26 10:10:00,74.32,74.38,74.22,74.38,92866.0,62.6537,62.7043,62.5694,62.7043,92866.0
2021-11-26 10:20:00,74.36,74.52,74.32,74.45,32409.0,62.6874,62.8223,62.6537,62.7633,32409.0
2021-11-26 10:30:00,74.44,74.61,74.42,74.61,20821.0,62.7548,62.8982,62.738,62.8982,20821.0
2021-11-26 10:40:00,74.61,74.77,74.57,74.57,47473.0,62.8982,63.033,62.8644,62.8644,47473.0
2021-11-26 10:50:00,74.58,74.62,74.44,74.57,26787.0,62.8729,62.9066,62.7548,62.8644,26787.0
2021-11-26 11:00:00,74.55,74.55,74.06,74.07,48865.0,62.8476,62.8476,62.4345,62.4429,48865.0
2021-11-26 11:10:00,74.06,74.28,74.06,74.23,52416.0,62.4345,62.62,62.4345,62.5778,52416.0
2021-11-26 11:20:00,74.22,74.23,73.93,74.0,49542.0,62.5694,62.5778,62.3249,62.3839,49542.0
2021-11-26 11:30:00,74.0,74.01,73.77,73.79,49894.0,62.3839,62.3923,62.19,62.2069,49894.0
2021-11-26 11:40:00,73.78,74.0,73.73,73.87,45843.0,62.1984,62.3839,62.1563,62.2743,45843.0
2021-11-26 11:50:00,73.87,73.88,73.73,73.83,36384.0,62.2743,62.2828,62.1563,62.2406,36384.0
2021-11-26 12:00:00,73.84,74.08,73.83,74.04,61400.0,62.249,62.4514,62.2406,62.4176,61400.0
2021-11-26 12:10:00,74.05,74.12,73.97,74.12,100374.0,62.4261,62.4851,62.3586,62.4851,100374.0
2021-11-26 12:20:00,74.11,74.22,74.07,74.15,126427.0,62.4766,62.5694,62.4429,62.5104,126427.0
2021-11-26 12:30:00,74.16,74.24,74.11,74.14,39349.0,62.5188,62.5862,62.4766,62.5019,39349.0
2021-11-26 12:40:00,74.15,74.15,73.8,73.83,54686.0,62.5104,62.5104,62.2153,62.2406,54686.0
2021-11-26 12:50:00,73.82,73.93,73.55,73.68,223520.0,62.2322,62.3249,62.0046,62.1141,223520.0
2021-11-29 09:30:00,74.27,74.33,73.62,73.86,151879.0,62.6115,62.6621,62.0636,62.2659,151879.0
2021-11-29 09:40:00,73.86,74.21,73.83,73.95,90401.0,62.2659,62.561,62.2406,62.3418,90401.0
2021-11-29 09:50:00,73.97,74.03,73.73,73.94,56455.0,62.3586,62.4092,62.1563,62.3333,56455.0
2021-11-29 10:00:00,73.91,74.19,73.87,74.09,67795.0,62.308,62.5441,62.2743,62.4598,67795.0
2021-11-29 10:10:00,74.08,74.09,73.87,73.93,60139.0,62.4514,62.4598,62.2743,62.3249,60139.0
2021-11-29 10:20:00,73.91,73.99,73.82,73.88,40787.0,62.308,62.3755,62.2322,62.2828,40787.0
2021-11-29 10:30:00,73.89,74.12,73.89,73.95,54671.0,62.2912,62.4851,62.2912,62.3418,54671.0
2021-11-29 10:40:00,73.95,73.95,73.56,73.61,46606.0,62.3418,62.3418,62.013,62.0551,46606.0
2021-11-29 10:50:00,73.58,73.69,73.57,73.59,55075.0,62.0298,62.1226,62.0214,62.0383,55075.0
2021-11-29 11:00:00,73.58,73.91,73.55,73.91,60925.0,62.0298,62.308,62.0046,62.308,60925.0
2021-11-29 11:10:00,73.92,74.15,73.87,74.1,86308.0,62.3165,62.5104,62.2743,62.4682,86308.0
2021-11-29 11:20:00,74.09,74.3,74.09,74.25,105589.0,62.4598,62.6368,62.4598,62.5947,105589.0
2021-11-29 11:30:00,74.26,74.28,74.12,74.14,59698.0,62.6031,62.62,62.4851,62.5019,59698.0
2021-11-29 11:40:00,74.14,74.34,74.14,74.25,91508.0,62.5019,62.6705,62.5019,62.5947,91508.0
2021-11-29 11:50:00,74.25,74.26,74.12,74.16,25970.0,62.5947,62.6031,62.4851,62.5188,25970.0
2021-11-29 12:00:00,74.15,74.29,74.14,74.29,29036.0,62.5104,62.6284,62.5019,62.6284,29036.0
2021-11-29 12:10:00,74.27,74.44,74.26,74.44,25807.0,62.6115,62.7548,62.6031,62.7548,25807.0
2021-11-29 12:20:00,74.44,74.49,74.33,74.38,31107.0,62.7548,62.797,62.6621,62.7043,31107.0
2021-11-29 12:30:00,74.38,74.42,74.36,74.39,17937.0,62.7043,62.738,62.6874,62.7127,17937.0
2021-11-29 12:40:00,74.4,74.5,74.39,74.5,40584.0,62.7211,62.8054,62.7127,62.8054,40584.0
2021-11-29 12:50:00,74.49,74.56,74.45,74.46,37423.0,62.797,62.856,62.7633,62.7717,37423.0
2021-11-29 13:00:00,74.47,74.58,74.47,74.57,19306.0,62.7801,62.8729,62.7801,62.8644,19306.0
2021-11-29 13:10:00,74.58,74.65,74.58,74.63,22207.0,62.8729,62.9319,62.8729,62.915,22207.0
2021-11-29 13:20:00,74.63,74.63,74.46,74.5,25350.0,62.915,62.915,62.7717,62.8054,25350.0
2021-11-29 13:30:00,74.51,74.54,74.43,74.45,21223.0,62.8139,62.8391,62.7464,62.7633,21223.0
2021-11-29 13:40:00,74.45,74.52,74.43,74.52,23328.0,62.7633,62.8223,62.7464,62.8223,23328.0
2021-11-29 13:50:00,74.53,74.65,74.53,74.59,18023.0,62.8307,62.9319,62.8307,62.8813,18023.0
2021-11-29 14:00:00,74.6,74.62,74.55,74.58,22757.0,62.8897,62.9066,62.8476,62.8729,22757.0
2021-11-29 14:10:00,74.59,74.71,74.59,74.63,23062.0,62.8813,62.9825,62.8813,62.915,23062.0
2021-11-29 14:20:00,74.63,74.68,74.62,74.67,17400.0,62.915,62.9572,62.9066,62.9487,17400.0
2021-11-29 14:30:00,74.66,74.69,74.56,74.57,33698.0,62.9403,62.9656,62.856,62.8644,33698.0
2021-11-29 14:40:00,74.58,74.59,74.47,74.56,34195.0,62.8729,62.8813,62.7801,62.856,34195.0
2021-11-29 14:50:00,74.55,74.61,74.54,74.58,29209.0,62.8476,62.8982,62.8391,62.8729,29209.0
2021-11-29 15:00:00,74.58,74.7,74.57,74.59,58916.0,62.8729,62.974,62.8644,62.8813,58916.0
2021-11-29 15:10:00,74.58,74.6,74.47,74.5,28833.0,62.8729,62.8897,62.7801,62.8054,28833.0
2021-11-29 15:20:00,74.51,74.66,74.51,74.62,30736.0,62.8139,62.9403,62.8139,62.9066,30736.0
2021-11-29 15:30:00,74.61,74.61,74.48,74.55,37721.0,62.8982,62.8982,62.7886,62.8476,37721.0
2021-11-29 15:40:00,74.55,74.59,74.37,74.46,71223.0,62.8476,62.8813,62.6958,62.7717,71223.0
2021-11-29 15:50:00,74.46,74.62,74.4,74.41,245777.0,62.7717,62.9066,62.7211,62.7296,245777.0
2021-11-30 09:30:00,74.0,74.0,73.27,73.31,119911.0,62.3839,62.3839,61.7685,61.8022,119911.0
2021-11-30 09:40:00,73.31,73.37,73.1,73.24,80370.0,61.8022,61.8528,61.6252,61.7432,80370.0
2021-11-30 09:50:00,73.26,73.71,73.18,73.58,78685.0,61.7601,62.1394,61.6926,62.0298,78685.0
2021-11-30 10:00:00,73.56,73.71,73.46,73.61,56653.0,62.013,62.1394,61.9287,62.0551,56653.0
2021-11-30 10:10:00,73.6,73.77,73.6,73.65,52821.0,62.0467,62.19,62.0467,62.0889,52821.0
2021-11-30 10:20:00,73.65,73.65,73.25,73.3,57386.0,62.0889,62.0889,61.7516,61.7938,57386.0
2021-11-30 10:30:00,73.29,73.53,73.27,73.34,62021.0,61.7854,61.9877,61.7685,61.8275,62021.0
2021-11-30 10:40:00,73.33,73.38,73.2,73.21,75115.0,61.8191,61.8612,61.7095,61.7179,75115.0
2021-11-30 10:50:00,73.19,73.19,72.86,73.12,73706.0,61.7011,61.7011,61.4229,61.6421,73706.0
2021-11-30 11:00:00,73.11,73.11,72.93,72.93,62819.0,61.6336,61.6336,61.4819,61.4819,62819.0
2021-11-30 11:10:00,72.93,73.15,72.89,73.08,72385.0,61.4819,61.6673,61.4482,61.6083,72385.0
2021-11-30 11:20:00,73.09,73.15,72.88,72.92,54552.0,61.6168,61.6673,61.4397,61.4734,54552.0
2021-11-30 11:30:00,72.91,73.04,72.9,72.93,38328.0,61.465,61.5746,61.4566,61.4819,38328.0
2021-11-30 11:40:00,72.92,72.98,72.73,72.81,43133.0,61.4734,61.524,61.3133,61.3807,43133.0
2021-11-30 11:50:00,72.82,72.86,72.59,72.75,41994.0,61.3891,61.4229,61.1952,61.3301,41994.0
2021-11-30 12:00:00,72.73,72.9,72.7,72.8,23670.0,61.3133,61.4566,61.288,61.3723,23670.0
2021-11-30 12:10:00,72.81,72.83,72.65,72.78,52697.0,61.3807,61.3976,61.2458,61.3554,52697.0
2021-11-30 12:20:00,72.79,72.94,72.73,72.91,45149.0,61.3639,61.4903,61.3133,61.465,45149.0
2021-11-30 12:30:00,72.9,72.91,72.71,72.71,34759.0,61.4566,61.465,61.2964,61.2964,34759.0
2021-11-30 12:40:00,72.71,72.87,72.67,72.77,34232.0,61.2964,61.4313,61.2627,61.347,34232.0
2021-11-30 12:50:00,72.79,72.79,72.7,72.79,26271.0,61.3639,61.3639,61.288,61.3639,26271.0
2021-11-30 13:00:00,72.79,72.88,72.6,72.6,37777.0,61.3639,61.4397,61.2037,61.2037,37777.0
2021-11-30 13:10:00,72.59,72.69,72.52,72.62,36029.0,61.1952,61.2796,61.1362,61.2205,36029.0
2021-11-30 13:20:00,72.66,72.85,72.65,72.83,27094.0,61.2543,61.4144,61.2458,61.3976,27094.0
2021-11-30 13:30:00,72.83,72.92,72.72,72.86,75269.0,61.3976,61.4734,61.3048,61.4229,75269.0
2021-11-30 13:40:00,72.86,72.98,72.83,72.98,59828.0,61.4229,61.524,61.3976,61.524,59828.0
2021-11-30 13:50:00,72.98,73.11,72.97,73.03,43538.0,61.524,61.6336,61.5156,61.5662,43538.0
2021-11-30 14:00:00,73.03,73.08,72.93,72.97,65551.0,61.5662,61.6083,61.4819,61.5156,65551.0
2021-11-30 14:10:00,72.97,73.01,72.8,72.8,32220.0,61.5156,61.5493,61.3723,61.3723,32220.0
2021-11-30 14:20:00,72.8,72.88,72.75,72.83,51565.0,61.3723,61.4397,61.3301,61.3976,51565.0
2021-11-30 14:30:00,72.82,72.93,72.77,72.86,95659.0,61.3891,61.4819,61.347,61.4229,95659.0
2021-11-30 14:40:00,72.85,72.86,72.73,72.76,34050.0,61.4144,61.4229,61.3133,61.3386,34050.0
2021-11-30 14:50:00,72.76,72.77,72.55,72.58,47607.0,61.3386,61.347,61.1615,61.1868,47607.0
2021-11-30 15:00:00,72.58,72.6,72.31,72.34,60091.0,61.1868,61.2037,60.9592,60.9845,60091.0
2021-11-30 15:10:00,72.33,72.38,71.96,71.97,91152.0,60.9761,61.0182,60.6641,60.6726,91152.0
2021-11-30 15:20:00,71.97,72.06,71.9,71.99,117335.0,60.6726,60.7484,60.6136,60.6894,117335.0
2021-11-30 15:30:00,71.99,72.0,71.61,71.66,165665.0,60.6894,60.6979,60.3691,60.4112,165665.0
2021-11-30 15:40:00,71.64,71.64,71.28,71.41,228334.0,60.3944,60.3944,60.0909,60.2005,228334.0
2021-11-30 15:50:00,71.4,71.41,71.15,71.21,512791.0,60.192,60.2005,59.9813,60.0319,512791.0
2021-12-01 09:30:00,71.57,71.98,71.45,71.77,118421.0,60.3354,60.681,60.2342,60.504,118421.0
2021-12-01 09:40:00,71.75,71.83,71.59,71.67,108939.0,60.4871,60.5545,60.3522,60.4197,108939.0
2021-12-01 09:50:00,71.66,71.72,71.52,71.59,41279.0,60.4112,60.4618,60.2932,60.3522,41279.0
2021-12-01 10:00:00,71.64,72.09,71.62,72.09,58531.0,60.3944,60.7737,60.3775,60.7737,58531.0
2021-12-01 10:10:00,72.1,72.32,72.06,72.21,58550.0,60.7822,60.9676,60.7484,60.8749,58550.0
2021-12-01 10:20:00,72.19,72.34,72.04,72.08,39120.0,60.858,60.9845,60.7316,60.7653,39120.0
2021-12-01 10:30:00,72.07,72.13,71.91,72.06,52594.0,60.7569,60.8075,60.622,60.7484,52594.0
2021-12-01 10:40:00,72.05,72.24,71.98,72.04,36290.0,60.74,60.9002,60.681,60.7316,36290.0
2021-12-01 10:50:00,72.03,72.19,72.0,72.15,55656.0,60.7232,60.858,60.6979,60.8243,55656.0
2021-12-01 11:00:00,72.13,72.31,72.11,72.27,89602.0,60.8075,60.9592,60.7906,60.9255,89602.0
2021-12-01 11:10:00,72.28,72.61,72.27,72.55,152412.0,60.9339,61.2121,60.9255,61.1615,152412.0
2021-12-01 11:20:00,72.55,72.75,72.55,72.65,47156.0,61.1615,61.3301,61.1615,61.2458,47156.0
2021-12-01 11:30:00,72.65,72.66,72.53,72.58,42686.0,61.2458,61.2543,61.1447,61.1868,42686.0
2021-12-01 11:40:00,72.58,72.63,72.51,72.62,34680.0,61.1868,61.229,61.1278,61.2205,34680.0
2021-12-01 11:50:00,72.63,72.79,72.56,72.77,28546.0,61.229,61.3639,61.17,61.347,28546.0
2021-12-01 12:00:00,72.76,72.76,72.58,72.69,26638.0,61.3386,61.3386,61.1868,61.2796,26638.0
2021-12-01 12:10:00,72.69,72.83,72.66,72.72,33992.0,61.2796,61.3976,61.2543,61.3048,33992.0
2021-12-01 12:20:00,72.71,72.8,72.58,72.6,34887.0,61.2964,61.3723,61.1868,61.2037,34887.0
2021-12-01 12:30:00,72.59,72.59,72.4,72.57,49264.0,61.1952,61.1952,61.0351,61.1784,49264.0
2021-12-01 12:40:00,72.56,72.57,72.4,72.53,30524.0,61.17,61.1784,61.0351,61.1447,30524.0
2021-12-01 12:50:00,72.52,72.59,72.45,72.55,29098.0,61.1362,61.1952,61.0772,61.1615,29098.0
2021-12-01 13:00:00,72.53,72.57,72.25,72.29,46110.0,61.1447,61.1784,60.9086,60.9423,46110.0
2021-12-01 13:10:00,72.29,72.43,72.16,72.16,24817.0,60.9423,61.0604,60.8327,60.8327,24817.0
2021-12-01 13:20:00,72.18,72.2,72.11,72.18,26156.0,60.8496,60.8665,60.7906,60.8496,26156.0
2021-12-01 13:30:00,72.19,72.19,71.96,72.0,38554.0,60.858,60.858,60.6641,60.6979,38554.0
2021-12-01 13:40:00,72.0,72.04,71.88,71.98,44669.0,60.6979,60.7316,60.5967,60.681,44669.0
2021-12-01 13:50:00,71.99,72.13,71.96,72.03,29756.0,60.6894,60.8075,60.6641,60.7232,29756.0
2021-12-01 14:00:00,72.02,72.04,71.76,71.76,41606.0,60.7147,60.7316,60.4955,60.4955,41606.0
2021-12-01 14:10:00,71.75,71.85,71.7,71.81,54772.0,60.4871,60.5714,60.445,60.5377,54772.0
2021-12-01 14:20:00,71.81,72.01,71.78,71.96,56006.0,60.5377,60.7063,60.5124,60.6641,56006.0
2021-12-01 14:30:00,71.95,72.1,71.84,71.85,174847.0,60.6557,60.7822,60.563,60.5714,174847.0
2021-12-01 14:40:00,71.84,71.87,71.76,71.8,44322.0,60.563,60.5883,60.4955,60.5293,44322.0
2021-12-01 14:50:00,71.81,71.82,71.68,71.79,71090.0,60.5377,60.5461,60.4281,60.5208,71090.0
2021-12-01 15:00:00,71.8,71.84,71.65,71.65,46594.0,60.5293,60.563,60.4028,60.4028,46594.0
2021-12-01 15:10:00,71.66,71.72,71.51,71.61,68527.0,60.4112,60.4618,60.2848,60.3691,68527.0
2021-12-01 15:20:00,71.6,71.6,71.36,71.38,85057.0,60.3607,60.3607,60.1583,60.1752,85057.0
2021-12-01 15:30:00,71.36,71.51,71.29,71.47,82938.0,60.1583,60.2848,60.0993,60.2511,82938.0
2021-12-01 15:40:00,71.47,71.53,71.21,71.24,114576.0,60.2511,60.3016,60.0319,60.0572,114576.0
2021-12-01 15:50:00,71.22,71.22,70.82,70.84,385904.0,60.0403,60.0403,59.7031,59.72,385904.0
2021-12-02 09:30:00,70.37,70.94,70.26,70.9,143973.0,59.844,60.3287,59.7504,60.2947,143973.0
2021-12-02 09:40:00,70.92,71.06,70.66,71.02,68882.0,60.3117,60.4308,60.0906,60.3967,68882.0
2021-12-02 09:50:00,71.01,71.32,71.01,71.23,61723.0,60.3882,60.6519,60.3882,60.5753,61723.0
2021-12-02 10:00:00,71.21,71.48,71.21,71.45,65264.0,60.5583,60.7879,60.5583,60.7624,65264.0
2021-12-02 10:10:00,71.45,71.49,71.3,71.49,71226.0,60.7624,60.7964,60.6349,60.7964,71226.0
2021-12-02 10:20:00,71.5,71.73,71.44,71.44,57593.0,60.8049,61.0005,60.7539,60.7539,57593.0
2021-12-02 10:30:00,71.43,71.67,71.36,71.38,50037.0,60.7454,60.9495,60.6859,60.7029,50037.0
2021-12-02 10:40:00,71.37,71.45,71.17,71.33,37990.0,60.6944,60.7624,60.5243,60.6604,37990.0
2021-12-02 10:50:00,71.37,71.55,71.31,71.55,40964.0,60.6944,60.8475,60.6434,60.8475,40964.0
2021-12-02 11:00:00,71.58,71.69,71.55,71.66,43376.0,60.873,60.9665,60.8475,60.941,43376.0
2021-12-02 11:10:00,71.65,71.67,71.39,71.53,62415.0,60.9325,60.9495,60.7114,60.8305,62415.0
2021-12-02 11:20:00,71.53,71.64,71.47,71.5,40747.0,60.8305,60.924,60.7794,60.8049,40747.0
2021-12-02 11:30:00,71.5,71.69,71.5,71.69,42962.0,60.8049,60.9665,60.8049,60.9665,42962.0
2021-12-02 11:40:00,71.68,71.8,71.59,71.64,50279.0,60.958,61.0601,60.8815,60.924,50279.0
2021-12-02 11:50:00,71.63,71.92,71.63,71.9,93266.0,60.9155,61.1621,60.9155,61.1451,93266.0
2021-12-02 12:00:00,71.91,72.0,71.82,71.83,38454.0,61.1536,61.2302,61.0771,61.0856,38454.0
2021-12-02 12:10:00,71.81,72.02,71.81,71.96,61751.0,61.0686,61.2472,61.0686,61.1961,61751.0
2021-12-02 12:20:00,71.97,71.98,71.85,71.9,27225.0,61.2046,61.2131,61.1026,61.1451,27225.0
2021-12-02 12:30:00,71.9,71.96,71.79,71.94,36052.0,61.1451,61.1961,61.0516,61.1791,36052.0
2021-12-02 12:40:00,71.93,72.22,71.93,72.22,39995.0,61.1706,61.4172,61.1706,61.4172,39995.0
2021-12-02 12:50:00,72.22,72.3,72.18,72.25,57804.0,61.4172,61.4853,61.3832,61.4428,57804.0
2021-12-02 13:00:00,72.26,72.35,72.15,72.34,49084.0,61.4513,61.5278,61.3577,61.5193,49084.0
2021-12-02 13:10:00,72.33,72.42,72.31,72.31,47102.0,61.5108,61.5873,61.4938,61.4938,47102.0
2021-12-02 13:20:00,72.31,72.33,72.2,72.24,63334.0,61.4938,61.5108,61.4002,61.4343,63334.0
2021-12-02 13:30:00,72.25,72.3,72.17,72.27,46360.0,61.4428,61.4853,61.3747,61.4598,46360.0
2021-12-02 13:40:00,72.26,72.29,72.14,72.24,32121.0,61.4513,61.4768,61.3492,61.4343,32121.0
2021-12-02 13:50:00,72.22,72.31,72.1,72.29,60134.0,61.4172,61.4938,61.3152,61.4768,60134.0
2021-12-02 14:00:00,72.29,72.31,72.18,72.28,53660.0,61.4768,61.4938,61.3832,61.4683,53660.0
2021-12-02 14:10:00,72.3,72.33,72.22,72.24,53157.0,61.4853,61.5108,61.4172,61.4343,53157.0
2021-12-02 14:20:00,72.25,72.5,72.24,72.41,64013.0,61.4428,61.6554,61.4343,61.5788,64013.0
2021-12-02 14:30:00,72.43,72.43,72.25,72.31,50456.0,61.5958,61.5958,61.4428,61.4938,50456.0
2021-12-02 14:40:00,72.31,72.35,72.23,72.25,36871.0,61.4938,61.5278,61.4257,61.4428,36871.0
2021-12-02 14:50:00,72.28,72.31,72.21,72.25,58908.0,61.4683,61.4938,61.4087,61.4428,58908.0
2021-12-02 15:00:00,72.24,72.3,72.13,72.18,53887.0,61.4343,61.4853,61.3407,61.3832,53887.0
2021-12-02 15:10:00,72.18,72.25,72.07,72.14,50274.0,61.3832,61.4428,61.2897,61.3492,50274.0
2021-12-02 15:20:00,72.11,72.15,71.99,72.15,46070.0,61.3237,61.3577,61.2216,61.3577,46070.0
2021-12-02 15:30:00,72.14,72.18,72.03,72.05,67644.0,61.3492,61.3832,61.2557,61.2727,67644.0
2021-12-02 15:40:00,72.04,72.15,71.95,72.06,147856.0,61.2642,61.3577,61.1876,61.2812,147856.0
2021-12-02 15:50:00,72.05,72.08,71.71,71.87,345677.0,61.2727,61.2982,60.9835,61.1196,345677.0
2021-12-03 09:30:00,72.18,72.27,71.97,72.05,84956.0,61.3832,61.4598,61.2046,61.2727,84956.0
2021-12-03 09:40:00,72.07,72.23,71.91,71.95,66824.0,61.2897,61.4257,61.1536,61.1876,66824.0
2021-12-03 09:50:00,71.96,71.98,71.6,71.6,38379.0,61.1961,61.2131,60.89,60.89,38379.0
2021-12-03 10:00:00,71.6,71.87,71.6,71.62,42709.0,60.89,61.1196,60.89,60.907,42709.0
2021-12-03 10:10:00,71.59,71.65,71.26,71.38,38721.0,60.8815,60.9325,60.6008,60.7029,38721.0
2021-12-03 10:20:00,71.37,71.84,71.32,71.84,61101.0,60.6944,61.0941,60.6519,61.0941,61101.0
2021-12-03 10:30:00,71.82,71.9,71.64,71.88,25991.0,61.0771,61.1451,60.924,61.1281,25991.0
2021-12-03 10:40:00,71.87,71.99,71.76,71.91,55919.0,61.1196,61.2216,61.0261,61.1536,55919.0
2021-12-03 10:50:00,71.9,71.95,71.73,71.76,46129.0,61.1451,61.1876,61.0005,61.0261,46129.0
2021-12-03 11:00:00,71.72,71.91,71.65,71.89,54659.0,60.992,61.1536,60.9325,61.1366,54659.0
2021-12-03 11:10:00,71.89,72.06,71.85,72.06,36018.0,61.1366,61.2812,61.1026,61.2812,36018.0
2021-12-03 11:20:00,72.05,72.32,72.01,72.25,32506.0,61.2727,61.5023,61.2387,61.4428,32506.0
2021-12-03 11:30:00,72.26,72.63,72.25,72.58,36632.0,61.4513,61.7659,61.4428,61.7234,36632.0
2021-12-03 11:40:00,72.59,72.64,72.34,72.47,42908.0,61.7319,61.7744,61.5193,61.6298,42908.0
2021-12-03 11:50:00,72.48,72.48,72.19,72.26,34825.0,61.6384,61.6384,61.3917,61.4513,34825.0
2021-12-03 12:00:00,72.26,72.44,72.24,72.44,30155.0,61.4513,61.6043,61.4343,61.6043,30155.0
2021-12-03 12:10:00,72.42,72.51,72.39,72.51,29232.0,61.5873,61.6639,61.5618,61.6639,29232.0
2021-12-03 12:20:00,72.52,72.64,72.49,72.63,34509.0,61.6724,61.7744,61.6469,61.7659,34509.0
2021-12-03 12:30:00,72.64,72.65,72.45,72.57,38824.0,61.7744,61.7829,61.6128,61.7149,38824.0
2021-12-03 12:40:00,72.58,72.61,72.48,72.51,29435.0,61.7234,61.7489,61.6384,61.6639,29435.0
2021-12-03 12:50:00,72.52,72.66,72.52,72.59,37797.0,61.6724,61.7914,61.6724,61.7319,37797.0
2021-12-03 13:00:00,72.6,72.73,72.57,72.67,35864.0,61.7404,61.851,61.7149,61.7999,35864.0
2021-12-03 13:10:00,72.68,72.69,72.53,72.58,27115.0,61.8084,61.8169,61.6809,61.7234,27115.0
2021-12-03 13:20:00,72.58,72.68,72.55,72.64,28211.0,61.7234,61.8084,61.6979,61.7744,28211.0
2021-12-03 13:30:00,72.64,72.84,72.62,72.72,52686.0,61.7744,61.9445,61.7574,61.8425,52686.0
2021-12-03 13:40:00,72.73,72.87,72.67,72.72,77159.0,61.851,61.97,61.7999,61.8425,77159.0
2021-12-03 13:50:00,72.72,72.85,72.7,72.73,41622.0,61.8425,61.953,61.8254,61.851,41622.0
2021-12-03 14:00:00,72.73,72.75,72.53,72.55,46936.0,61.851,61.868,61.6809,61.6979,46936.0
2021-12-03 14:10:00,72.55,72.65,72.48,72.49,73523.0,61.6979,61.7829,61.6384,61.6469,73523.0
2021-12-03 14:20:00,72.51,72.63,72.42,72.47,37524.0,61.6639,61.7659,61.5873,61.6298,37524.0
2021-12-03 14:30:00,72.46,72.5,72.26,72.28,38499.0,61.6213,61.6554,61.4513,61.4683,38499.0
2021-12-03 14:40:00,72.28,72.4,72.28,72.3,39132.0,61.4683,61.5703,61.4683,61.4853,39132.0
2021-12-03 14:50:00,72.31,72.36,72.2,72.29,35086.0,61.4938,61.5363,61.4002,61.4768,35086.0
2021-12-03 15:00:00,72.27,72.44,72.19,72.28,58384.0,61.4598,61.6043,61.3917,61.4683,58384.0
2021-12-03 15:10:00,72.3,72.6,72.3,72.5,60858.0,61.4853,61.7404,61.4853,61.6554,60858.0
2021-12-03 15:20:00,72.48,72.73,72.47,72.64,73560.0,61.6384,61.851,61.6298,61.7744,73560.0
2021-12-03 15:30:00,72.63,72.75,72.53,72.58,109505.0,61.7659,61.868,61.6809,61.7234,109505.0
2021-12-03 15:40:00,72.58,72.74,72.58,72.74,126962.0,61.7234,61.8595,61.7234,61.8595,126962.0
2021-12-03 15:50:00,72.75,73.1,72.68,73.04,410164.0,61.868,62.1656,61.8084,62.1146,410164.0
2021-12-06 09:30:00,73.39,73.95,73.2,73.95,94617.0,62.4122,62.8885,62.2507,62.8885,94617.0
2021-12-06 09:40:00,73.91,74.23,73.72,74.18,121618.0,62.8545,63.1266,62.6929,63.0841,121618.0
2021-12-06 09:50:00,74.17,74.47,74.16,74.34,83126.0,63.0756,63.3307,63.0671,63.2201,83126.0
2021-12-06 10:00:00,74.35,74.66,74.32,74.55,84814.0,63.2286,63.4923,63.2031,63.3987,84814.0
2021-12-06 10:10:00,74.54,74.68,74.33,74.49,89749.0,63.3902,63.5093,63.2116,63.3477,89749.0
2021-12-06 10:20:00,74.55,74.57,74.34,74.5,40375.0,63.3987,63.4157,63.2201,63.3562,40375.0
2021-12-06 10:30:00,74.52,74.62,74.44,74.59,57470.0,63.3732,63.4582,63.3052,63.4327,57470.0
2021-12-06 10:40:00,74.61,74.75,74.51,74.73,79836.0,63.4497,63.5688,63.3647,63.5518,79836.0
2021-12-06 10:50:00,74.74,74.89,74.63,74.89,145487.0,63.5603,63.6879,63.4668,63.6879,145487.0
2021-12-06 11:00:00,74.89,74.89,74.65,74.73,47567.0,63.6879,63.6879,63.4838,63.5518,47567.0
2021-12-06 11:10:00,74.74,74.88,74.66,74.88,37263.0,63.5603,63.6794,63.4923,63.6794,37263.0
2021-12-06 11:20:00,74.86,75.15,74.83,75.05,55732.0,63.6623,63.909,63.6368,63.8239,55732.0
2021-12-06 11:30:00,75.05,75.06,74.75,74.79,67840.0,63.8239,63.8324,63.5688,63.6028,67840.0
2021-12-06 11:40:00,74.82,74.91,74.74,74.79,45672.0,63.6283,63.7049,63.5603,63.6028,45672.0
2021-12-06 11:50:00,74.78,74.97,74.78,74.85,34621.0,63.5943,63.7559,63.5943,63.6538,34621.0
2021-12-06 12:00:00,74.84,74.93,74.72,74.77,32239.0,63.6453,63.7219,63.5433,63.5858,32239.0
2021-12-06 12:10:00,74.77,74.8,74.52,74.59,64502.0,63.5858,63.6113,63.3732,63.4327,64502.0
2021-12-06 12:20:00,74.59,74.68,74.58,74.65,15447.0,63.4327,63.5093,63.4242,63.4838,15447.0
2021-12-06 12:30:00,74.64,74.76,74.59,74.73,37449.0,63.4753,63.5773,63.4327,63.5518,37449.0
2021-12-06 12:40:00,74.72,74.83,74.63,74.69,35549.0,63.5433,63.6368,63.4668,63.5178,35549.0
2021-12-06 12:50:00,74.69,74.81,74.67,74.72,31788.0,63.5178,63.6198,63.5008,63.5433,31788.0
2021-12-06 13:00:00,74.71,74.74,74.49,74.54,26648.0,63.5348,63.5603,63.3477,63.3902,26648.0
2021-12-06 13:10:00,74.52,74.63,74.4,74.59,51299.0,63.3732,63.4668,63.2712,63.4327,51299.0
2021-12-06 13:20:00,74.59,74.6,74.45,74.47,25217.0,63.4327,63.4412,63.3137,63.3307,25217.0
2021-12-06 13:30:00,74.46,74.46,74.32,74.36,41556.0,63.3222,63.3222,63.2031,63.2371,41556.0
2021-12-06 13:40:00,74.36,74.52,74.36,74.42,42405.0,63.2371,63.3732,63.2371,63.2882,42405.0
2021-12-06 13:50:00,74.43,74.45,74.29,74.35,26370.0,63.2967,63.3137,63.1776,63.2286,26370.0
2021-12-06 14:00:00,74.36,74.41,74.28,74.31,32152.0,63.2371,63.2797,63.1691,63.1946,32152.0
2021-12-06 14:10:00,74.33,74.43,74.29,74.34,33899.0,63.2116,63.2967,63.1776,63.2201,33899.0
2021-12-06 14:20:00,74.36,74.45,74.29,74.29,39527.0,63.2371,63.3137,63.1776,63.1776,39527.0
2021-12-06 14:30:00,74.32,74.41,74.24,74.36,40861.0,63.2031,63.2797,63.1351,63.2371,40861.0
2021-12-06 14:40:00,74.36,74.37,74.18,74.18,36228.0,63.2371,63.2456,63.0841,63.0841,36228.0
2021-12-06 14:50:00,74.18,74.34,74.09,74.31,62516.0,63.0841,63.2201,63.0075,63.1946,62516.0
2021-12-06 15:00:00,74.31,74.32,74.18,74.24,105839.0,63.1946,63.2031,63.0841,63.1351,105839.0
2021-12-06 15:10:00,74.24,74.29,74.16,74.16,64981.0,63.1351,63.1776,63.0671,63.0671,64981.0
2021-12-06 15:20:00,74.14,74.23,74.11,74.14,52205.0,63.05,63.1266,63.0245,63.05,52205.0
2021-12-06 15:30:00,74.15,74.25,74.06,74.23,77668.0,63.0586,63.1436,62.982,63.1266,77668.0
2021-12-06 15:40:00,74.21,74.43,74.18,74.35,159226.0,63.1096,63.2967,63.0841,63.2286,159226.0
2021-12-06 15:50:00,74.34,74.51,74.22,74.3,402061.0,63.2201,63.3647,63.1181,63.1861,402061.0
2021-12-07 09:30:00,74.4,74.59,74.18,74.2,140956.0,63.2712,63.4327,63.0841,63.1011,140956.0
2021-12-07 09:40:00,74.19,74.46,74.18,74.42,78746.0,63.0926,63.3222,63.0841,63.2882,78746.0
2021-12-07 09:50:00,74.42,74.72,74.3,74.53,83652.0,63.2882,63.5433,63.1861,63.3817,83652.0
2021-12-07 10:00:00,74.53,74.87,74.46,74.52,485444.0,63.3817,63.6709,63.3222,63.3732,485444.0
2021-12-07 10:10:00,74.49,74.65,74.48,74.58,54837.0,63.3477,63.4838,63.3392,63.4242,54837.0
2021-12-07 10:20:00,74.55,74.66,74.53,74.57,25075.0,63.3987,63.4923,63.3817,63.4157,25075.0
2021-12-07 10:30:00,74.58,74.66,74.49,74.54,37704.0,63.4242,63.4923,63.3477,63.3902,37704.0
2021-12-07 10:40:00,74.56,74.58,74.36,74.41,20779.0,63.4072,63.4242,63.2371,63.2797,20779.0
2021-12-07 10:50:00,74.4,74.83,74.38,74.78,67396.0,63.2712,63.6368,63.2541,63.5943,67396.0
2021-12-07 11:00:00,74.76,75.04,74.76,75.04,99463.0,63.5773,63.8154,63.5773,63.8154,99463.0
2021-12-07 11:10:00,75.03,75.11,74.97,75.03,96851.0,63.8069,63.875,63.7559,63.8069,96851.0
2021-12-07 11:20:00,75.04,75.25,74.93,74.96,47766.0,63.8154,63.994,63.7219,63.7474,47766.0
2021-12-07 11:30:00,74.94,75.15,74.88,75.15,34482.0,63.7304,63.909,63.6794,63.909,34482.0
2021-12-07 11:40:00,75.15,75.16,74.96,75.09,39990.0,63.909,63.9175,63.7474,63.8579,39990.0
2021-12-07 11:50:00,75.09,75.18,75.07,75.09,31431.0,63.8579,63.9345,63.8409,63.8579,31431.0
2021-12-07 12:00:00,75.09,75.13,74.94,74.94,38545.0,63.8579,63.892,63.7304,63.7304,38545.0
2021-12-07 12:10:00,74.93,75.02,74.91,75.01,33442.0,63.7219,63.7984,63.7049,63.7899,33442.0
2021-12-07 12:20:00,75.01,75.09,74.95,75.09,48012.0,63.7899,63.8579,63.7389,63.8579,48012.0
2021-12-07 12:30:00,75.08,75.09,74.94,74.96,31620.0,63.8494,63.8579,63.7304,63.7474,31620.0
2021-12-07 12:40:00,74.96,75.05,74.95,75.02,39805.0,63.7474,63.8239,63.7389,63.7984,39805.0
2021-12-07 12:50:00,75.01,75.05,74.88,75.05,61203.0,63.7899,63.8239,63.6794,63.8239,61203.0
2021-12-07 13:00:00,75.06,75.23,75.04,75.22,36077.0,63.8324,63.977,63.8154,63.9685,36077.0
2021-12-07 13:10:00,75.22,75.33,75.13,75.22,51943.0,63.9685,64.062,63.892,63.9685,51943.0
2021-12-07 13:20:00,75.22,75.26,75.16,75.23,54209.0,63.9685,64.0025,63.9175,63.977,54209.0
2021-12-07 13:30:00,75.22,75.44,75.21,75.44,52592.0,63.9685,64.1556,63.96,64.1556,52592.0
2021-12-07 13:40:00,75.44,75.44,75.27,75.28,41837.0,64.1556,64.1556,64.011,64.0195,41837.0
2021-12-07 13:50:00,75.27,75.38,75.24,75.26,34542.0,64.011,64.1046,63.9855,64.0025,34542.0
2021-12-07 14:00:00,75.26,75.29,75.12,75.15,23806.0,64.0025,64.028,63.8835,63.909,23806.0
2021-12-07 14:10:00,75.15,75.24,75.14,75.23,38490.0,63.909,63.9855,63.9005,63.977,38490.0
2021-12-07 14:20:00,75.21,75.39,75.21,75.31,45432.0,63.96,64.1131,63.96,64.045,45432.0
2021-12-07 14:30:00,75.33,75.45,75.29,75.42,58988.0,64.062,64.1641,64.028,64.1386,58988.0
2021-12-07 14:40:00,75.42,75.42,75.24,75.29,41458.0,64.1386,64.1386,63.9855,64.028,41458.0
2021-12-07 14:50:00,75.27,75.38,75.27,75.38,43607.0,64.011,64.1046,64.011,64.1046,43607.0
2021-12-07 15:00:00,75.37,75.43,75.35,75.41,49654.0,64.0961,64.1471,64.0791,64.1301,49654.0
2021-12-07 15:10:00,75.41,75.43,75.29,75.4,133656.0,64.1301,64.1471,64.028,64.1216,133656.0
2021-12-07 15:20:00,75.4,75.55,75.35,75.51,102862.0,64.1216,64.2491,64.0791,64.2151,102862.0
2021-12-07 15:30:00,75.51,75.52,75.36,75.39,147389.0,64.2151,64.2236,64.0876,64.1131,147389.0
2021-12-07 15:40:00,75.4,75.51,75.37,75.45,164469.0,64.1216,64.2151,64.0961,64.1641,164469.0
2021-12-07 15:50:00,75.45,75.57,75.29,75.44,535537.0,64.1641,64.2661,64.028,64.1556,535537.0
2021-12-08 09:30:00,75.46,75.7,75.31,75.66,78877.0,64.1726,64.3767,64.045,64.3427,78877.0
2021-12-08 09:40:00,75.7,75.79,75.56,75.67,56862.0,64.3767,64.4532,64.2576,64.3512,56862.0
2021-12-08 09:50:00,75.68,75.77,75.57,75.74,51483.0,64.3597,64.4362,64.2661,64.4107,51483.0
2021-12-08 10:00:00,75.77,75.94,75.76,75.81,51168.0,64.4362,64.5808,64.4277,64.4702,51168.0
2021-12-08 10:10:00,75.81,75.9,75.76,75.81,42847.0,64.4702,64.5468,64.4277,64.4702,42847.0
2021-12-08 10:20:00,75.78,75.83,75.58,75.58,52484.0,64.4447,64.4873,64.2747,64.2747,52484.0
2021-12-08 10:30:00,75.57,75.65,75.21,75.3,40573.0,64.2661,64.3342,63.96,64.0365,40573.0
2021-12-08 10:40:00,75.31,75.43,75.3,75.32,55575.0,64.045,64.1471,64.0365,64.0535,55575.0
2021-12-08 10:50:00,75.35,75.4,75.16,75.3,56076.0,64.0791,64.1216,63.9175,64.0365,56076.0
2021-12-08 11:00:00,75.26,75.3,75.16,75.27,24333.0,64.0025,64.0365,63.9175,64.011,24333.0
2021-12-08 11:10:00,75.24,75.24,74.81,74.83,33086.0,63.9855,63.9855,63.6198,63.6368,33086.0
2021-12-08 11:20:00,74.85,74.93,74.83,74.89,26260.0,63.6538,63.7219,63.6368,63.6879,26260.0
2021-12-08 11:30:00,74.88,74.96,74.81,74.89,28917.0,63.6794,63.7474,63.6198,63.6879,28917.0
2021-12-08 11:40:00,74.91,75.0,74.87,74.92,25862.0,63.7049,63.7814,63.6709,63.7134,25862.0
2021-12-08 11:50:00,74.91,75.1,74.86,75.09,89422.0,63.7049,63.8665,63.6623,63.8579,89422.0
2021-12-08 12:00:00,75.07,75.21,75.03,75.2,67009.0,63.8409,63.96,63.8069,63.9515,67009.0
2021-12-08 12:10:00,75.2,75.3,75.2,75.27,72822.0,63.9515,64.0365,63.9515,64.011,72822.0
2021-12-08 12:20:00,75.27,75.4,75.26,75.4,82166.0,64.011,64.1216,64.0025,64.1216,82166.0
2021-12-08 12:30:00,75.4,75.45,75.35,75.37,32278.0,64.1216,64.1641,64.0791,64.0961,32278.0
2021-12-08 12:40:00,75.37,75.46,75.25,75.46,39110.0,64.0961,64.1726,63.994,64.1726,39110.0
2021-12-08 12:50:00,75.49,75.52,75.44,75.47,37451.0,64.1981,64.2236,64.1556,64.1811,37451.0
2021-12-08 13:00:00,75.47,75.54,75.42,75.53,22464.0,64.1811,64.2406,64.1386,64.2321,22464.0
2021-12-08 13:10:00,75.53,75.63,75.52,75.56,53226.0,64.2321,64.3172,64.2236,64.2576,53226.0
2021-12-08 13:20:00,75.54,75.67,75.54,75.59,30620.0,64.2406,64.3512,64.2406,64.2832,30620.0
2021-12-08 13:30:00,75.56,75.59,75.5,75.5,18356.0,64.2576,64.2832,64.2066,64.2066,18356.0
2021-12-08 13:40:00,75.51,75.56,75.45,75.48,25856.0,64.2151,64.2576,64.1641,64.1896,25856.0
2021-12-08 13:50:00,75.49,75.62,75.47,75.56,49623.0,64.1981,64.3087,64.1811,64.2576,49623.0
2021-12-08 14:00:00,75.57,75.69,75.54,75.63,53035.0,64.2661,64.3682,64.2406,64.3172,53035.0
2021-12-08 14:10:00,75.63,75.76,75.63,75.67,21393.0,64.3172,64.4277,64.3172,64.3512,21393.0
2021-12-08 14:20:00,75.68,75.69,75.56,75.6,27011.0,64.3597,64.3682,64.2576,64.2917,27011.0
2021-12-08 14:30:00,75.57,75.59,75.45,75.51,69992.0,64.2661,64.2832,64.1641,64.2151,69992.0
2021-12-08 14:40:00,75.52,75.54,75.41,75.42,27534.0,64.2236,64.2406,64.1301,64.1386,27534.0
2021-12-08 14:50:00,75.42,75.45,75.34,75.34,31613.0,64.1386,64.1641,64.0706,64.0706,31613.0
2021-12-08 15:00:00,75.33,75.53,75.29,75.5,28806.0,64.062,64.2321,64.028,64.2066,28806.0
2021-12-08 15:10:00,75.51,75.54,75.39,75.47,42996.0,64.2151,64.2406,64.1131,64.1811,42996.0
2021-12-08 15:20:00,75.46,75.57,75.45,75.55,36030.0,64.1726,64.2661,64.1641,64.2491,36030.0
2021-12-08 15:30:00,75.53,75.54,75.22,75.25,55269.0,64.2321,64.2406,63.9685,63.994,55269.0
2021-12-08 15:40:00,75.26,75.38,75.23,75.33,80525.0,64.0025,64.1046,63.977,64.062,80525.0
2021-12-08 15:50:00,75.33,75.4,75.11,75.13,281676.0,64.062,64.1216,63.875,63.892,281676.0
2021-12-09 09:30:00,75.28,75.32,74.85,75.13,109609.0,64.0195,64.0535,63.6538,63.892,109609.0
2021-12-09 09:40:00,75.14,75.37,74.85,74.98,70656.0,63.9005,64.0961,63.6538,63.7644,70656.0
2021-12-09 09:50:00,74.98,75.48,74.97,75.34,55007.0,63.7644,64.1896,63.7559,64.0706,55007.0
2021-12-09 10:00:00,75.35,75.35,75.06,75.06,51025.0,64.0791,64.0791,63.8324,63.8324,51025.0
2021-12-09 10:10:00,75.07,75.47,75.05,75.31,48794.0,63.8409,64.1811,63.8239,64.045,48794.0
2021-12-09 10:20:00,75.32,75.6,75.27,75.57,69129.0,64.0535,64.2917,64.011,64.2661,69129.0
2021-12-09 10:30:00,75.59,75.83,75.53,75.79,77482.0,64.2832,64.4873,64.2321,64.4532,77482.0
2021-12-09 10:40:00,75.78,75.97,75.74,75.81,77395.0,64.4447,64.6063,64.4107,64.4702,77395.0
2021-12-09 10:50:00,75.82,75.87,75.73,75.82,107240.0,64.4788,64.5213,64.4022,64.4788,107240.0
2021-12-09 11:00:00,75.83,75.97,75.79,75.83,65180.0,64.4873,64.6063,64.4532,64.4873,65180.0
2021-12-09 11:10:00,75.82,75.9,75.61,75.77,56651.0,64.4788,64.5468,64.3002,64.4362,56651.0
2021-12-09 11:20:00,75.77,75.8,75.64,75.78,119675.0,64.4362,64.4617,64.3257,64.4447,119675.0
2021-12-09 11:30:00,75.78,75.78,75.6,75.69,200257.0,64.4447,64.4447,64.2917,64.3682,200257.0
2021-12-09 11:40:00,75.66,75.9,75.6,75.9,226965.0,64.3427,64.5468,64.2917,64.5468,226965.0
2021-12-09 11:50:00,75.89,76.07,75.82,75.97,112195.0,64.5383,64.6914,64.4788,64.6063,112195.0
2021-12-09 12:00:00,75.96,76.06,75.88,76.02,55079.0,64.5978,64.6829,64.5298,64.6488,55079.0
2021-12-09 12:10:00,76.04,76.16,75.99,76.01,85568.0,64.6658,64.7679,64.6233,64.6403,85568.0
2021-12-09 12:20:00,76.03,76.08,75.92,75.94,70780.0,64.6573,64.6999,64.5638,64.5808,70780.0
2021-12-09 12:30:00,75.94,76.03,75.92,75.94,33566.0,64.5808,64.6573,64.5638,64.5808,33566.0
2021-12-09 12:40:00,75.95,76.02,75.92,75.95,52417.0,64.5893,64.6488,64.5638,64.5893,52417.0
2021-12-09 12:50:00,75.95,76.06,75.93,76.01,45752.0,64.5893,64.6829,64.5723,64.6403,45752.0
2021-12-09 13:00:00,76.0,76.32,75.92,76.31,97782.0,64.6318,64.904,64.5638,64.8955,97782.0
2021-12-09 13:10:00,76.32,76.45,76.18,76.19,145535.0,64.904,65.0145,64.7849,64.7934,145535.0
2021-12-09 13:20:00,76.19,76.3,76.17,76.29,34208.0,64.7934,64.887,64.7764,64.8784,34208.0
2021-12-09 13:30:00,76.28,76.5,76.25,76.42,59002.0,64.8699,65.057,64.8444,64.989,59002.0
2021-12-09 13:40:00,76.39,76.67,76.38,76.67,75180.0,64.9635,65.2016,64.955,65.2016,75180.0
2021-12-09 13:50:00,76.65,76.74,76.55,76.61,77126.0,65.1846,65.2611,65.0996,65.1506,77126.0
2021-12-09 14:00:00,76.61,76.67,76.55,76.62,44284.0,65.1506,65.2016,65.0996,65.1591,44284.0
2021-12-09 14:10:00,76.64,76.67,76.54,76.58,62164.0,65.1761,65.2016,65.0911,65.1251,62164.0
2021-12-09 14:20:00,76.59,76.6,76.35,76.45,101122.0,65.1336,65.1421,64.9295,65.0145,101122.0
2021-12-09 14:30:00,76.45,76.48,76.31,76.37,42687.0,65.0145,65.04,64.8955,64.9465,42687.0
2021-12-09 14:40:00,76.37,76.43,76.29,76.39,70056.0,64.9465,64.9975,64.8784,64.9635,70056.0
2021-12-09 14:50:00,76.4,76.48,76.39,76.48,60676.0,64.972,65.04,64.9635,65.04,60676.0
2021-12-09 15:00:00,76.48,76.68,76.44,76.66,160547.0,65.04,65.2101,65.006,65.1931,160547.0
2021-12-09 15:10:00,76.67,76.7,76.37,76.39,116925.0,65.2016,65.2271,64.9465,64.9635,116925.0
2021-12-09 15:20:00,76.37,76.5,76.3,76.45,99994.0,64.9465,65.057,64.887,65.0145,99994.0
2021-12-09 15:30:00,76.45,76.45,76.27,76.33,92942.0,65.0145,65.0145,64.8614,64.9125,92942.0
2021-12-09 15:40:00,76.33,76.36,76.19,76.35,182112.0,64.9125,64.938,64.7934,64.9295,182112.0
2021-12-09 15:50:00,76.33,76.43,76.18,76.19,484731.0,64.9125,64.9975,64.7849,64.7934,484731.0
2021-12-10 09:30:00,76.32,76.35,75.78,75.79,89238.0,64.904,64.9295,64.4447,64.4532,89238.0
2021-12-10 09:40:00,75.78,76.13,75.74,76.07,62015.0,64.4447,64.7424,64.4107,64.6914,62015.0
2021-12-10 09:50:00,76.07,76.63,76.04,76.6,137884.0,64.6914,65.1676,64.6658,65.1421,137884.0
2021-12-10 10:00:00,76.57,76.62,76.34,76.34,104082.0,65.1166,65.1591,64.921,64.921,104082.0
2021-12-10 10:10:00,76.3,76.3,76.15,76.23,33391.0,64.887,64.887,64.7594,64.8274,33391.0
2021-12-10 10:20:00,76.22,76.43,76.11,76.38,49334.0,64.8189,64.9975,64.7254,64.955,49334.0
2021-12-10 10:30:00,76.37,76.38,76.11,76.17,133363.0,64.9465,64.955,64.7254,64.7764,133363.0
2021-12-10 10:40:00,76.17,76.44,76.13,76.41,41189.0,64.7764,65.006,64.7424,64.9805,41189.0
2021-12-10 10:50:00,76.39,76.45,76.31,76.42,45313.0,64.9635,65.0145,64.8955,64.989,45313.0
2021-12-10 11:00:00,76.42,76.59,76.36,76.4,131352.0,64.989,65.1336,64.938,64.972,131352.0
2021-12-10 11:10:00,76.38,76.46,76.26,76.42,34510.0,64.955,65.023,64.8529,64.989,34510.0
2021-12-10 11:20:00,76.43,76.54,76.41,76.54,45939.0,64.9975,65.0911,64.9805,65.0911,45939.0
2021-12-10 11:30:00,76.52,76.55,76.46,76.49,19975.0,65.074,65.0996,65.023,65.0485,19975.0
2021-12-10 11:40:00,76.48,76.52,76.29,76.31,29660.0,65.04,65.074,64.8784,64.8955,29660.0
2021-12-10 11:50:00,76.31,76.37,76.25,76.32,21982.0,64.8955,64.9465,64.8444,64.904,21982.0
2021-12-10 12:00:00,76.31,76.46,76.3,76.41,33137.0,64.8955,65.023,64.887,64.9805,33137.0
2021-12-10 12:10:00,76.4,76.41,76.3,76.4,26254.0,64.972,64.9805,64.887,64.972,26254.0
2021-12-10 12:20:00,76.4,76.4,76.21,76.25,21389.0,64.972,64.972,64.8104,64.8444,21389.0
2021-12-10 12:30:00,76.26,76.27,76.16,76.2,26026.0,64.8529,64.8614,64.7679,64.8019,26026.0
2021-12-10 12:40:00,76.2,76.21,76.1,76.17,23414.0,64.8019,64.8104,64.7169,64.7764,23414.0
2021-12-10 12:50:00,76.16,76.23,76.13,76.16,19744.0,64.7679,64.8274,64.7424,64.7679,19744.0
2021-12-10 13:00:00,76.16,76.26,76.16,76.21,23000.0,64.7679,64.8529,64.7679,64.8104,23000.0
2021-12-10 13:10:00,76.21,76.33,76.2,76.3,29459.0,64.8104,64.9125,64.8019,64.887,29459.0
2021-12-10 13:20:00,76.31,76.35,76.23,76.26,25514.0,64.8955,64.9295,64.8274,64.8529,25514.0
2021-12-10 13:30:00,76.27,76.31,76.22,76.27,21597.0,64.8614,64.8955,64.8189,64.8614,21597.0
2021-12-10 13:40:00,76.27,76.27,76.18,76.24,15778.0,64.8614,64.8614,64.7849,64.8359,15778.0
2021-12-10 13:50:00,76.22,76.25,76.17,76.17,21140.0,64.8189,64.8444,64.7764,64.7764,21140.0
2021-12-10 14:00:00,76.18,76.2,76.13,76.17,23853.0,64.7849,64.8019,64.7424,64.7764,23853.0
2021-12-10 14:10:00,76.17,76.21,76.08,76.08,19913.0,64.7764,64.8104,64.6999,64.6999,19913.0
2021-12-10 14:20:00,76.08,76.19,76.08,76.18,26191.0,64.6999,64.7934,64.6999,64.7849,26191.0
2021-12-10 14:30:00,76.18,76.23,76.11,76.17,29880.0,64.7849,64.8274,64.7254,64.7764,29880.0
2021-12-10 14:40:00,76.17,76.19,76.1,76.11,25074.0,64.7764,64.7934,64.7169,64.7254,25074.0
2021-12-10 14:50:00,76.11,76.12,76.03,76.05,42862.0,64.7254,64.7339,64.6573,64.6743,42862.0
2021-12-10 15:00:00,76.05,76.08,75.96,76.02,34868.0,64.6743,64.6999,64.5978,64.6488,34868.0
2021-12-10 15:10:00,76.01,76.09,75.96,76.06,32118.0,64.6403,64.7084,64.5978,64.6829,32118.0
2021-12-10 15:20:00,76.06,76.07,75.94,75.98,67957.0,64.6829,64.6914,64.5808,64.6148,67957.0
2021-12-10 15:30:00,75.97,76.11,75.93,75.98,66368.0,64.6063,64.7254,64.5723,64.6148,66368.0
2021-12-10 15:40:00,75.98,76.04,75.9,76.03,79547.0,64.6148,64.6658,64.5468,64.6573,79547.0
2021-12-10 15:50:00,76.02,76.13,75.95,75.96,262782.0,64.6488,64.7424,64.5893,64.5978,262782.0
2021-12-13 09:30:00,75.86,76.42,75.54,76.37,91439.0,64.5128,64.989,64.2406,64.9465,91439.0
2021-12-13 09:40:00,76.34,76.45,75.98,75.98,59148.0,64.921,65.0145,64.6148,64.6148,59148.0
2021-12-13 09:50:00,75.95,76.27,75.93,76.07,57853.0,64.5893,64.8614,64.5723,64.6914,57853.0
2021-12-13 10:00:00,76.09,76.32,76.05,76.14,38636.0,64.7084,64.904,64.6743,64.7509,38636.0
2021-12-13 10:10:00,76.14,76.35,76.12,76.35,23830.0,64.7509,64.9295,64.7339,64.9295,23830.0
2021-12-13 10:20:00,76.37,76.38,76.21,76.33,31840.0,64.9465,64.955,64.8104,64.9125,31840.0
2021-12-13 10:30:00,76.34,76.39,76.14,76.38,36489.0,64.921,64.9635,64.7509,64.955,36489.0
2021-12-13 10:40:00,76.38,76.45,76.28,76.31,23842.0,64.955,65.0145,64.8699,64.8955,23842.0
2021-12-13 10:50:00,76.31,76.44,76.31,76.42,24725.0,64.8955,65.006,64.8955,64.989,24725.0
2021-12-13 11:00:00,76.41,76.61,76.41,76.55,35099.0,64.9805,65.1506,64.9805,65.0996,35099.0
2021-12-13 11:10:00,76.56,76.6,76.48,76.56,37384.0,65.1081,65.1421,65.04,65.1081,37384.0
2021-12-13 11:20:00,76.55,76.76,76.55,76.74,67953.0,65.0996,65.2781,65.0996,65.2611,67953.0
2021-12-13 11:30:00,76.72,76.95,76.72,76.93,33434.0,65.2441,65.4397,65.2441,65.4227,33434.0
2021-12-13 11:40:00,76.94,77.1,76.94,77.05,48633.0,65.4312,65.5673,65.4312,65.5248,48633.0
2021-12-13 11:50:00,77.06,77.22,77.0,77.16,33689.0,65.5333,65.6693,65.4822,65.6183,33689.0
2021-12-13 12:00:00,77.17,77.2,77.11,77.14,24118.0,65.6268,65.6523,65.5758,65.6013,24118.0
2021-12-13 12:10:00,77.15,77.15,76.94,76.94,27965.0,65.6098,65.6098,65.4312,65.4312,27965.0
2021-12-13 12:20:00,76.95,77.0,76.88,76.89,46455.0,65.4397,65.4822,65.3802,65.3887,46455.0
2021-12-13 12:30:00,76.87,76.89,76.78,76.84,21113.0,65.3717,65.3887,65.2952,65.3462,21113.0
2021-12-13 12:40:00,76.83,76.84,76.68,76.79,26059.0,65.3377,65.3462,65.2101,65.3037,26059.0
2021-12-13 12:50:00,76.8,76.88,76.78,76.86,21935.0,65.3122,65.3802,65.2952,65.3632,21935.0
2021-12-13 13:00:00,76.86,76.88,76.82,76.85,21636.0,65.3632,65.3802,65.3292,65.3547,21636.0
2021-12-13 13:10:00,76.84,76.92,76.8,76.9,21646.0,65.3462,65.4142,65.3122,65.3972,21646.0
2021-12-13 13:20:00,76.9,76.96,76.87,76.95,17005.0,65.3972,65.4482,65.3717,65.4397,17005.0
2021-12-13 13:30:00,76.96,77.06,76.93,77.02,26514.0,65.4482,65.5333,65.4227,65.4993,26514.0
2021-12-13 13:40:00,77.0,77.04,76.92,76.92,36511.0,65.4822,65.5163,65.4142,65.4142,36511.0
2021-12-13 13:50:00,76.9,77.0,76.87,76.99,24017.0,65.3972,65.4822,65.3717,65.4737,24017.0
2021-12-13 14:00:00,76.98,76.98,76.87,76.92,27248.0,65.4652,65.4652,65.3717,65.4142,27248.0
2021-12-13 14:10:00,76.92,76.98,76.88,76.89,29578.0,65.4142,65.4652,65.3802,65.3887,29578.0
2021-12-13 14:20:00,76.87,76.92,76.81,76.84,21682.0,65.3717,65.4142,65.3207,65.3462,21682.0
2021-12-13 14:30:00,76.84,76.88,76.73,76.83,21878.0,65.3462,65.3802,65.2526,65.3377,21878.0
2021-12-13 14:40:00,76.82,76.89,76.78,76.81,22792.0,65.3292,65.3887,65.2952,65.3207,22792.0
2021-12-13 14:50:00,76.81,76.86,76.75,76.77,27811.0,65.3207,65.3632,65.2696,65.2866,27811.0
2021-12-13 15:00:00,76.77,76.82,76.72,76.76,25432.0,65.2866,65.3292,65.2441,65.2781,25432.0
2021-12-13 15:10:00,76.76,76.89,76.7,76.89,62448.0,65.2781,65.3887,65.2271,65.3887,62448.0
2021-12-13 15:20:00,76.87,76.98,76.85,76.96,34371.0,65.3717,65.4652,65.3547,65.4482,34371.0
2021-12-13 15:30:00,76.97,77.05,76.88,76.94,48501.0,65.4567,65.5248,65.3802,65.4312,48501.0
2021-12-13 15:40:00,76.95,77.05,76.94,76.97,69289.0,65.4397,65.5248,65.4312,65.4567,69289.0
2021-12-13 15:50:00,76.95,76.95,76.65,76.73,215889.0,65.4397,65.4397,65.1846,65.2526,215889.0
2021-12-14 09:30:00,76.74,77.08,76.43,76.45,55394.0,65.2611,65.5503,64.9975,65.0145,55394.0
2021-12-14 09:40:00,76.44,76.57,76.27,76.56,66573.0,65.006,65.1166,64.8614,65.1081,66573.0
2021-12-14 09:50:00,76.54,76.71,76.39,76.42,61498.0,65.0911,65.2356,64.9635,64.989,61498.0
2021-12-14 10:00:00,76.4,76.57,76.26,76.27,59313.0,64.972,65.1166,64.8529,64.8614,59313.0
2021-12-14 10:10:00,76.29,76.53,76.24,76.4,64814.0,64.8784,65.0825,64.8359,64.972,64814.0
2021-12-14 10:20:00,76.41,76.45,76.16,76.26,42313.0,64.9805,65.0145,64.7679,64.8529,42313.0
2021-12-14 10:30:00,76.28,76.38,76.25,76.34,32969.0,64.8699,64.955,64.8444,64.921,32969.0
2021-12-14 10:40:00,76.35,76.46,76.27,76.28,27722.0,64.9295,65.023,64.8614,64.8699,27722.0
2021-12-14 10:50:00,76.29,76.46,76.27,76.42,36746.0,64.8784,65.023,64.8614,64.989,36746.0
2021-12-14 11:00:00,76.44,76.93,76.43,76.86,147630.0,65.006,65.4227,64.9975,65.3632,147630.0
2021-12-14 11:10:00,76.84,76.86,76.72,76.85,51396.0,65.3462,65.3632,65.2441,65.3547,51396.0
2021-12-14 11:20:00,76.86,76.91,76.79,76.87,54071.0,65.3632,65.4057,65.3037,65.3717,54071.0
2021-12-14 11:30:00,76.85,76.91,76.67,76.91,36882.0,65.3547,65.4057,65.2016,65.4057,36882.0
2021-12-14 11:40:00,76.89,76.93,76.7,76.72,34605.0,65.3887,65.4227,65.2271,65.2441,34605.0
2021-12-14 11:50:00,76.71,76.74,76.53,76.66,37068.0,65.2356,65.2611,65.0825,65.1931,37068.0
2021-12-14 12:00:00,76.66,76.7,76.48,76.55,32476.0,65.1931,65.2271,65.04,65.0996,32476.0
2021-12-14 12:10:00,76.53,76.69,76.48,76.69,27914.0,65.0825,65.2186,65.04,65.2186,27914.0
2021-12-14 12:20:00,76.69,76.74,76.6,76.72,35672.0,65.2186,65.2611,65.1421,65.2441,35672.0
2021-12-14 12:30:00,76.74,76.8,76.71,76.75,26711.0,65.2611,65.3122,65.2356,65.2696,26711.0
2021-12-14 12:40:00,76.74,76.84,76.66,76.81,40026.0,65.2611,65.3462,65.1931,65.3207,40026.0
2021-12-14 12:50:00,76.8,76.8,76.56,76.57,27706.0,65.3122,65.3122,65.1081,65.1166,27706.0
2021-12-14 13:00:00,76.57,76.57,76.48,76.5,39673.0,65.1166,65.1166,65.04,65.057,39673.0
2021-12-14 13:10:00,76.52,76.53,76.37,76.46,68902.0,65.074,65.0825,64.9465,65.023,68902.0
2021-12-14 13:20:00,76.45,76.45,76.17,76.17,37438.0,65.0145,65.0145,64.7764,64.7764,37438.0
2021-12-14 13:30:00,76.18,76.4,76.18,76.32,26546.0,64.7849,64.972,64.7849,64.904,26546.0
2021-12-14 13:40:00,76.31,76.31,76.21,76.27,28832.0,64.8955,64.8955,64.8104,64.8614,28832.0
2021-12-14 13:50:00,76.27,76.5,76.18,76.4,44475.0,64.8614,65.057,64.7849,64.972,44475.0
2021-12-14 14:00:00,76.4,76.44,76.28,76.4,51674.0,64.972,65.006,64.8699,64.972,51674.0
2021-12-14 14:10:00,76.38,76.5,76.33,76.46,35242.0,64.955,65.057,64.9125,65.023,35242.0
2021-12-14 14:20:00,76.45,76.49,76.37,76.47,27496.0,65.0145,65.0485,64.9465,65.0315,27496.0
2021-12-14 14:30:00,76.48,76.64,76.47,76.56,28245.0,65.04,65.1761,65.0315,65.1081,28245.0
2021-12-14 14:40:00,76.56,76.6,76.48,76.48,28425.0,65.1081,65.1421,65.04,65.04,28425.0
2021-12-14 14:50:00,76.5,76.6,76.5,76.54,29324.0,65.057,65.1421,65.057,65.0911,29324.0
2021-12-14 15:00:00,76.55,76.64,76.55,76.64,25610.0,65.0996,65.1761,65.0996,65.1761,25610.0
2021-12-14 15:10:00,76.64,76.68,76.53,76.53,45687.0,65.1761,65.2101,65.0825,65.0825,45687.0
2021-12-14 15:20:00,76.55,76.68,76.55,76.66,34457.0,65.0996,65.2101,65.0996,65.1931,34457.0
2021-12-14 15:30:00,76.66,76.7,76.59,76.7,48964.0,65.1931,65.2271,65.1336,65.2271,48964.0
2021-12-14 15:40:00,76.7,76.72,76.56,76.56,105795.0,65.2271,65.2441,65.1081,65.1081,105795.0
2021-12-14 15:50:00,76.56,76.73,76.53,76.62,278792.0,65.1081,65.2526,65.0825,65.1591,278792.0
2021-12-15 09:30:00,76.92,77.27,76.54,76.96,42174.0,65.4142,65.7119,65.0911,65.4482,42174.0
2021-12-15 09:40:00,76.96,77.18,76.96,77.05,32812.0,65.4482,65.6353,65.4482,65.5248,32812.0
2021-12-15 09:50:00,77.04,77.21,76.84,76.96,80776.0,65.5163,65.6608,65.3462,65.4482,80776.0
2021-12-15 10:00:00,76.96,77.12,76.9,77.05,53987.0,65.4482,65.5843,65.3972,65.5248,53987.0
2021-12-15 10:10:00,77.06,77.2,77.01,77.2,30970.0,65.5333,65.6523,65.4908,65.6523,30970.0
2021-12-15 10:20:00,77.19,77.38,77.13,77.35,36448.0,65.6438,65.8054,65.5928,65.7799,36448.0
2021-12-15 10:30:00,77.34,77.36,77.09,77.13,25423.0,65.7714,65.7884,65.5588,65.5928,25423.0
2021-12-15 10:40:00,77.14,77.19,77.07,77.19,23456.0,65.6013,65.6438,65.5418,65.6438,23456.0
2021-12-15 10:50:00,77.19,77.35,77.14,77.29,20450.0,65.6438,65.7799,65.6013,65.7289,20450.0
2021-12-15 11:00:00,77.28,77.32,77.2,77.23,27023.0,65.7204,65.7544,65.6523,65.6778,27023.0
2021-12-15 11:10:00,77.24,77.29,77.19,77.25,21690.0,65.6863,65.7289,65.6438,65.6949,21690.0
2021-12-15 11:20:00,77.25,77.4,77.24,77.36,23042.0,65.6949,65.8224,65.6863,65.7884,23042.0
2021-12-15 11:30:00,77.36,77.39,77.24,77.36,21563.0,65.7884,65.8139,65.6863,65.7884,21563.0
2021-12-15 11:40:00,77.36,77.56,77.35,77.54,33811.0,65.7884,65.9585,65.7799,65.9415,33811.0
2021-12-15 11:50:00,77.52,77.76,77.51,77.61,25247.0,65.9245,66.1286,65.916,66.001,25247.0
2021-12-15 12:00:00,77.6,77.63,77.54,77.6,25497.0,65.9925,66.018,65.9415,65.9925,25497.0
2021-12-15 12:10:00,77.6,77.74,77.56,77.72,106597.0,65.9925,66.1116,65.9585,66.0945,106597.0
2021-12-15 12:20:00,77.71,77.79,77.65,77.76,40345.0,66.086,66.1541,66.035,66.1286,40345.0
2021-12-15 12:30:00,77.76,77.77,77.65,77.69,63499.0,66.1286,66.1371,66.035,66.069,63499.0
2021-12-15 12:40:00,77.69,77.83,77.67,77.78,26072.0,66.069,66.1881,66.052,66.1456,26072.0
2021-12-15 12:50:00,77.79,77.84,77.75,77.81,27517.0,66.1541,66.1966,66.1201,66.1711,27517.0
2021-12-15 13:00:00,77.81,77.89,77.8,77.89,26320.0,66.1711,66.2391,66.1626,66.2391,26320.0
2021-12-15 13:10:00,77.9,77.9,77.76,77.82,50520.0,66.2476,66.2476,66.1286,66.1796,50520.0
2021-12-15 13:20:00,77.8,77.9,77.71,77.81,33939.0,66.1626,66.2476,66.086,66.1711,33939.0
2021-12-15 13:30:00,77.81,77.88,77.71,77.73,33010.0,66.1711,66.2306,66.086,66.1031,33010.0
2021-12-15 13:40:00,77.77,77.85,77.69,77.74,38514.0,66.1371,66.2051,66.069,66.1116,38514.0
2021-12-15 13:50:00,77.74,77.84,77.59,77.84,84268.0,66.1116,66.1966,65.984,66.1966,84268.0
2021-12-15 14:00:00,77.76,77.92,77.52,77.86,63476.0,66.1286,66.2646,65.9245,66.2136,63476.0
2021-12-15 14:10:00,77.9,77.96,77.74,77.75,40299.0,66.2476,66.2986,66.1116,66.1201,40299.0
2021-12-15 14:20:00,77.72,77.84,77.62,77.72,58466.0,66.0945,66.1966,66.0095,66.0945,58466.0
2021-12-15 14:30:00,77.73,77.97,77.73,77.91,52117.0,66.1031,66.3072,66.1031,66.2561,52117.0
2021-12-15 14:40:00,77.92,77.94,77.79,77.84,30270.0,66.2646,66.2816,66.1541,66.1966,30270.0
2021-12-15 14:50:00,77.81,77.94,77.7,77.76,29016.0,66.1711,66.2816,66.0775,66.1286,29016.0
2021-12-15 15:00:00,77.76,77.95,77.75,77.89,54117.0,66.1286,66.2901,66.1201,66.2391,54117.0
2021-12-15 15:10:00,77.91,77.94,77.7,77.82,61059.0,66.2561,66.2816,66.0775,66.1796,61059.0
2021-12-15 15:20:00,77.83,78.17,77.82,78.17,140324.0,66.1881,66.4772,66.1796,66.4772,140324.0
2021-12-15 15:30:00,78.19,78.19,77.98,78.1,70993.0,66.4942,66.4942,66.3157,66.4177,70993.0
2021-12-15 15:40:00,78.1,78.2,77.85,77.86,99029.0,66.4177,66.5027,66.2051,66.2136,99029.0
2021-12-15 15:50:00,77.85,78.27,77.85,78.2,246662.0,66.2051,66.5623,66.2051,66.5027,246662.0
2021-12-16 09:30:00,78.0,78.43,77.97,78.35,107081.0,66.3327,66.6983,66.3072,66.6303,107081.0
2021-12-16 09:40:00,78.32,78.66,78.22,78.57,50003.0,66.6048,66.8939,66.5198,66.8174,50003.0
2021-12-16 09:50:00,78.58,78.89,78.5,78.87,60945.0,66.8259,67.0895,66.7579,67.0725,60945.0
2021-12-16 10:00:00,78.85,79.02,78.85,78.99,98394.0,67.0555,67.2001,67.0555,67.1746,98394.0
2021-12-16 10:10:00,78.99,79.1,78.92,79.01,45663.0,67.1746,67.2681,67.115,67.1916,45663.0
2021-12-16 10:20:00,79.01,79.06,78.86,78.86,47635.0,67.1916,67.2341,67.064,67.064,47635.0
2021-12-16 10:30:00,78.87,79.03,78.84,78.95,36695.0,67.0725,67.2086,67.047,67.1406,36695.0
2021-12-16 10:40:00,78.94,79.06,78.9,78.96,107392.0,67.1321,67.2341,67.098,67.1491,107392.0
2021-12-16 10:50:00,78.95,79.26,78.94,79.16,30972.0,67.1406,67.4042,67.1321,67.3192,30972.0
2021-12-16 11:00:00,79.14,79.25,79.08,79.25,35494.0,67.3021,67.3957,67.2511,67.3957,35494.0
2021-12-16 11:10:00,79.24,79.29,79.07,79.12,36869.0,67.3872,67.4297,67.2426,67.2851,36869.0
2021-12-16 11:20:00,79.12,79.22,79.0,79.0,40538.0,67.2851,67.3702,67.1831,67.1831,40538.0
2021-12-16 11:30:00,79.02,79.12,78.93,78.98,64100.0,67.2001,67.2851,67.1236,67.1661,64100.0
2021-12-16 11:40:00,78.99,78.99,78.84,78.87,33253.0,67.1746,67.1746,67.047,67.0725,33253.0
2021-12-16 11:50:00,78.87,79.03,78.83,78.98,33187.0,67.0725,67.2086,67.0385,67.1661,33187.0
2021-12-16 12:00:00,78.95,79.0,78.85,78.99,44383.0,67.1406,67.1831,67.0555,67.1746,44383.0
2021-12-16 12:10:00,78.99,79.07,78.97,79.03,44537.0,67.1746,67.2426,67.1576,67.2086,44537.0
2021-12-16 12:20:00,79.04,79.2,79.03,79.07,28992.0,67.2171,67.3532,67.2086,67.2426,28992.0
2021-12-16 12:30:00,79.05,79.07,78.97,79.03,36477.0,67.2256,67.2426,67.1576,67.2086,36477.0
2021-12-16 12:40:00,79.01,79.05,78.94,78.95,40719.0,67.1916,67.2256,67.1321,67.1406,40719.0
2021-12-16 12:50:00,78.96,78.98,78.85,78.92,40155.0,67.1491,67.1661,67.0555,67.115,40155.0
2021-12-16 13:00:00,78.93,78.97,78.74,78.76,28750.0,67.1236,67.1576,66.962,66.979,28750.0
2021-12-16 13:10:00,78.75,78.83,78.65,78.68,25739.0,66.9705,67.0385,66.8854,66.9109,25739.0
2021-12-16 13:20:00,78.69,78.71,78.55,78.6,36935.0,66.9195,66.9365,66.8004,66.8429,36935.0
2021-12-16 13:30:00,78.6,78.61,78.47,78.48,31720.0,66.8429,66.8514,66.7324,66.7409,31720.0
2021-12-16 13:40:00,78.48,78.68,78.46,78.64,35503.0,66.7409,66.9109,66.7239,66.8769,35503.0
2021-12-16 13:50:00,78.65,78.72,78.6,78.69,25543.0,66.8854,66.945,66.8429,66.9195,25543.0
2021-12-16 14:00:00,78.69,78.78,78.66,78.66,31512.0,66.9195,66.996,66.8939,66.8939,31512.0
2021-12-16 14:10:00,78.66,78.69,78.59,78.68,38183.0,66.8939,66.9195,66.8344,66.9109,38183.0
2021-12-16 14:20:00,78.68,78.77,78.56,78.6,51207.0,66.9109,66.9875,66.8089,66.8429,51207.0
2021-12-16 14:30:00,78.59,78.77,78.54,78.75,39265.0,66.8344,66.9875,66.7919,66.9705,39265.0
2021-12-16 14:40:00,78.76,78.76,78.52,78.52,33787.0,66.979,66.979,66.7749,66.7749,33787.0
2021-12-16 14:50:00,78.54,78.59,78.38,78.59,37753.0,66.7919,66.8344,66.6558,66.8344,37753.0
2021-12-16 15:00:00,78.58,78.61,78.42,78.44,41242.0,66.8259,66.8514,66.6898,66.7068,41242.0
2021-12-16 15:10:00,78.44,78.57,78.31,78.52,68652.0,66.7068,66.8174,66.5963,66.7749,68652.0
2021-12-16 15:20:00,78.53,78.64,78.45,78.58,46494.0,66.7834,66.8769,66.7154,66.8259,46494.0
2021-12-16 15:30:00,78.57,78.7,78.46,78.67,65731.0,66.8174,66.928,66.7239,66.9024,65731.0
2021-12-16 15:40:00,78.68,78.74,78.49,78.5,78655.0,66.9109,66.962,66.7494,66.7579,78655.0
2021-12-16 15:50:00,78.51,78.64,78.51,78.55,302914.0,66.7664,66.8769,66.7664,66.8004,302914.0
2021-12-17 09:30:00,78.51,78.94,78.3,78.89,1064458.0,66.7664,67.1321,66.5878,67.0895,1064458.0
2021-12-17 09:40:00,78.84,79.16,78.59,78.67,156848.0,67.047,67.3192,66.8344,66.9024,156848.0
2021-12-17 09:50:00,78.65,78.67,78.19,78.23,67745.0,66.8854,66.9024,66.4942,66.5283,67745.0
2021-12-17 10:00:00,78.23,78.37,78.08,78.17,68073.0,66.5283,66.6473,66.4007,66.4772,68073.0
2021-12-17 10:10:00,78.16,78.36,78.13,78.25,53712.0,66.4687,66.6388,66.4432,66.5453,53712.0
2021-12-17 10:20:00,78.14,78.22,77.91,77.92,70071.0,66.4517,66.5198,66.2561,66.2646,70071.0
2021-12-17 10:30:00,77.93,78.16,77.9,78.04,59972.0,66.2731,66.4687,66.2476,66.3667,59972.0
2021-12-17 10:40:00,78.04,78.32,77.94,78.29,60536.0,66.3667,66.6048,66.2816,66.5793,60536.0
2021-12-17 10:50:00,78.28,78.28,77.97,78.07,63015.0,66.5708,66.5708,66.3072,66.3922,63015.0
2021-12-17 11:00:00,78.07,78.11,77.94,78.02,58575.0,66.3922,66.4262,66.2816,66.3497,58575.0
2021-12-17 11:10:00,78.02,78.15,77.93,78.14,43831.0,66.3497,66.4602,66.2731,66.4517,43831.0
2021-12-17 11:20:00,78.13,78.13,77.74,77.79,38161.0,66.4432,66.4432,66.1116,66.1541,38161.0
2021-12-17 11:30:00,77.79,77.92,77.75,77.83,67311.0,66.1541,66.2646,66.1201,66.1881,67311.0
2021-12-17 11:40:00,77.8,77.89,77.6,77.63,53787.0,66.1626,66.2391,65.9925,66.018,53787.0
2021-12-17 11:50:00,77.63,77.8,77.57,77.79,27471.0,66.018,66.1626,65.967,66.1541,27471.0
2021-12-17 12:00:00,77.73,77.74,77.57,77.62,27322.0,66.1031,66.1116,65.967,66.0095,27322.0
2021-12-17 12:10:00,77.62,77.69,77.54,77.54,29955.0,66.0095,66.069,65.9415,65.9415,29955.0
2021-12-17 12:20:00,77.54,77.7,77.53,77.61,28695.0,65.9415,66.0775,65.933,66.001,28695.0
2021-12-17 12:30:00,77.62,77.75,77.62,77.72,30134.0,66.0095,66.1201,66.0095,66.0945,30134.0
2021-12-17 12:40:00,77.72,77.84,77.65,77.8,18077.0,66.0945,66.1966,66.035,66.1626,18077.0
2021-12-17 12:50:00,77.79,77.83,77.74,77.78,28460.0,66.1541,66.1881,66.1116,66.1456,28460.0
2021-12-17 13:00:00,77.81,77.82,77.69,77.78,17833.0,66.1711,66.1796,66.069,66.1456,17833.0
2021-12-17 13:10:00,77.77,77.8,77.7,77.8,18263.0,66.1371,66.1626,66.0775,66.1626,18263.0
2021-12-17 13:20:00,77.79,77.83,77.71,77.79,31249.0,66.1541,66.1881,66.086,66.1541,31249.0
2021-12-17 13:30:00,77.78,77.83,77.7,77.75,48026.0,66.1456,66.1881,66.0775,66.1201,48026.0
2021-12-17 13:40:00,77.74,77.88,77.68,77.88,28396.0,66.1116,66.2306,66.0605,66.2306,28396.0
2021-12-17 13:50:00,77.89,77.95,77.88,77.94,17034.0,66.2391,66.2901,66.2306,66.2816,17034.0
2021-12-17 14:00:00,77.93,77.95,77.76,77.77,43404.0,66.2731,66.2901,66.1286,66.1371,43404.0
2021-12-17 14:10:00,77.77,77.78,77.7,77.7,25902.0,66.1371,66.1456,66.0775,66.0775,25902.0
2021-12-17 14:20:00,77.71,77.71,77.55,77.57,27119.0,66.086,66.086,65.95,65.967,27119.0
2021-12-17 14:30:00,77.56,77.61,77.37,77.43,36206.0,65.9585,66.001,65.7969,65.8479,36206.0
2021-12-17 14:40:00,77.44,77.54,77.37,77.53,19425.0,65.8564,65.9415,65.7969,65.933,19425.0
2021-12-17 14:50:00,77.53,77.53,77.39,77.44,27236.0,65.933,65.933,65.8139,65.8564,27236.0
2021-12-17 15:00:00,77.45,77.56,77.33,77.34,42515.0,65.8649,65.9585,65.7629,65.7714,42515.0
2021-12-17 15:10:00,77.34,77.35,77.18,77.3,47422.0,65.7714,65.7799,65.6353,65.7374,47422.0
2021-12-17 15:20:00,77.3,77.32,77.11,77.16,53710.0,65.7374,65.7544,65.5758,65.6183,53710.0
2021-12-17 15:30:00,77.16,77.23,77.0,77.07,65136.0,65.6183,65.6778,65.4822,65.5418,65136.0
2021-12-17 15:40:00,77.08,77.11,76.71,76.72,156420.0,65.5503,65.5758,65.2356,65.2441,156420.0
2021-12-17 15:50:00,76.7,76.77,76.53,76.65,481498.0,65.2271,65.2866,65.0825,65.1846,481498.0
2021-12-20 09:30:00,75.99,76.79,75.85,76.65,155309.0,64.6233,65.3037,64.5043,65.1846,155309.0
2021-12-20 09:40:00,76.61,76.65,76.25,76.4,108567.0,65.1506,65.1846,64.8444,64.972,108567.0
2021-12-20 09:50:00,76.42,76.49,76.21,76.41,54620.0,64.989,65.0485,64.8104,64.9805,54620.0
2021-12-20 10:00:00,76.4,76.93,76.4,76.52,81917.0,64.972,65.4227,64.972,65.074,81917.0
2021-12-20 10:10:00,76.5,76.62,76.34,76.39,111978.0,65.057,65.1591,64.921,64.9635,111978.0
2021-12-20 10:20:00,76.38,76.53,76.35,76.49,61801.0,64.955,65.0825,64.9295,65.0485,61801.0
2021-12-20 10:30:00,76.49,76.79,76.46,76.76,26096.0,65.0485,65.3037,65.023,65.2781,26096.0
2021-12-20 10:40:00,76.75,76.79,76.56,76.67,45092.0,65.2696,65.3037,65.1081,65.2016,45092.0
2021-12-20 10:50:00,76.65,76.68,76.52,76.59,27554.0,65.1846,65.2101,65.074,65.1336,27554.0
2021-12-20 11:00:00,76.57,76.76,76.52,76.76,40113.0,65.1166,65.2781,65.074,65.2781,40113.0
2021-12-20 11:10:00,76.76,76.86,76.74,76.85,23439.0,65.2781,65.3632,65.2611,65.3547,23439.0
2021-12-20 11:20:00,76.86,77.04,76.81,76.96,29880.0,65.3632,65.5163,65.3207,65.4482,29880.0
2021-12-20 11:30:00,76.96,77.01,76.85,76.88,25530.0,65.4482,65.4908,65.3547,65.3802,25530.0
2021-12-20 11:40:00,76.89,76.99,76.77,76.97,25501.0,65.3887,65.4737,65.2866,65.4567,25501.0
2021-12-20 11:50:00,76.97,77.06,76.97,77.03,38363.0,65.4567,65.5333,65.4567,65.5078,38363.0
2021-12-20 12:00:00,77.02,77.04,76.94,77.03,31119.0,65.4993,65.5163,65.4312,65.5078,31119.0
2021-12-20 12:10:00,77.02,77.05,76.96,77.03,32904.0,65.4993,65.5248,65.4482,65.5078,32904.0
2021-12-20 12:20:00,77.03,77.1,76.98,77.09,51579.0,65.5078,65.5673,65.4652,65.5588,51579.0
2021-12-20 12:30:00,77.09,77.3,77.02,77.29,86744.0,65.5588,65.7374,65.4993,65.7289,86744.0
2021-12-20 12:40:00,77.29,77.36,77.22,77.3,61267.0,65.7289,65.7884,65.6693,65.7374,61267.0
2021-12-20 12:50:00,77.3,77.43,77.27,77.41,33127.0,65.7374,65.8479,65.7119,65.8309,33127.0
2021-12-20 13:00:00,77.41,77.52,77.32,77.49,96222.0,65.8309,65.9245,65.7544,65.899,96222.0
2021-12-20 13:10:00,77.5,77.54,77.44,77.51,35362.0,65.9075,65.9415,65.8564,65.916,35362.0
2021-12-20 13:20:00,77.51,77.68,77.5,77.68,33700.0,65.916,66.0605,65.9075,66.0605,33700.0
2021-12-20 13:30:00,77.67,77.84,77.6,77.83,51599.0,66.052,66.1966,65.9925,66.1881,51599.0
2021-12-20 13:40:00,77.83,77.89,77.64,77.66,38670.0,66.1881,66.2391,66.0265,66.0435,38670.0
2021-12-20 13:50:00,77.66,77.97,77.66,77.75,69742.0,66.0435,66.3072,66.0435,66.1201,69742.0
2021-12-20 14:00:00,77.72,77.82,77.69,77.81,42029.0,66.0945,66.1796,66.069,66.1711,42029.0
2021-12-20 14:10:00,77.81,77.82,77.54,77.62,104871.0,66.1711,66.1796,65.9415,66.0095,104871.0
2021-12-20 14:20:00,77.61,77.69,77.57,77.66,36951.0,66.001,66.069,65.967,66.0435,36951.0
2021-12-20 14:30:00,77.66,77.77,77.54,77.77,68151.0,66.0435,66.1371,65.9415,66.1371,68151.0
2021-12-20 14:40:00,77.78,77.83,77.73,77.82,42653.0,66.1456,66.1881,66.1031,66.1796,42653.0
2021-12-20 14:50:00,77.83,77.87,77.65,77.73,64760.0,66.1881,66.2221,66.035,66.1031,64760.0
2021-12-20 15:00:00,77.72,77.84,77.71,77.84,39693.0,66.0945,66.1966,66.086,66.1966,39693.0
2021-12-20 15:10:00,77.85,77.85,77.59,77.71,109521.0,66.2051,66.2051,65.984,66.086,109521.0
2021-12-20 15:20:00,77.72,77.77,77.63,77.74,47661.0,66.0945,66.1371,66.018,66.1116,47661.0
2021-12-20 15:30:00,77.75,77.79,77.58,77.68,83487.0,66.1201,66.1541,65.9755,66.0605,83487.0
2021-12-20 15:40:00,77.67,77.85,77.61,77.85,74320.0,66.052,66.2051,66.001,66.2051,74320.0
2021-12-20 15:50:00,77.85,78.04,77.85,77.94,434483.0,66.2051,66.3667,66.2051,66.2816,434483.0
2021-12-21 09:30:00,78.29,78.58,78.11,78.52,131415.0,66.5793,66.8259,66.4262,66.7749,131415.0
2021-12-21 09:40:00,78.49,78.49,78.12,78.2,67020.0,66.7494,66.7494,66.4347,66.5027,67020.0
2021-12-21 09:50:00,78.21,78.39,78.04,78.3,26625.0,66.5113,66.6643,66.3667,66.5878,26625.0
2021-12-21 10:00:00,78.27,78.36,78.21,78.34,41628.0,66.5623,66.6388,66.5113,66.6218,41628.0
2021-12-21 10:10:00,78.35,78.47,78.27,78.43,28281.0,66.6303,66.7324,66.5623,66.6983,28281.0
2021-12-21 10:20:00,78.41,78.45,78.14,78.18,28758.0,66.6813,66.7154,66.4517,66.4857,28758.0
2021-12-21 10:30:00,78.17,78.33,78.15,78.24,32230.0,66.4772,66.6133,66.4602,66.5368,32230.0
2021-12-21 10:40:00,78.23,78.25,77.95,77.99,26497.0,66.5283,66.5453,66.2901,66.3242,26497.0
2021-12-21 10:50:00,78.0,78.04,77.88,77.88,33054.0,66.3327,66.3667,66.2306,66.2306,33054.0
2021-12-21 11:00:00,77.87,77.88,77.51,77.52,28021.0,66.2221,66.2306,65.916,65.9245,28021.0
2021-12-21 11:10:00,77.53,77.55,77.25,77.36,81551.0,65.933,65.95,65.6949,65.7884,81551.0
2021-12-21 11:20:00,77.34,77.34,77.18,77.25,37127.0,65.7714,65.7714,65.6353,65.6949,37127.0
2021-12-21 11:30:00,77.25,77.33,77.18,77.33,37738.0,65.6949,65.7629,65.6353,65.7629,37738.0
2021-12-21 11:40:00,77.33,77.75,77.3,77.67,34652.0,65.7629,66.1201,65.7374,66.052,34652.0
2021-12-21 11:50:00,77.64,77.67,77.48,77.5,21582.0,66.0265,66.052,65.8904,65.9075,21582.0
2021-12-21 12:00:00,77.53,77.62,77.45,77.6,26289.0,65.933,66.0095,65.8649,65.9925,26289.0
2021-12-21 12:10:00,77.62,77.74,77.62,77.68,18362.0,66.0095,66.1116,66.0095,66.0605,18362.0
2021-12-21 12:20:00,77.68,77.76,77.65,77.71,22813.0,66.0605,66.1286,66.035,66.086,22813.0
2021-12-21 12:30:00,77.71,77.81,77.68,77.8,23105.0,66.086,66.1711,66.0605,66.1626,23105.0
2021-12-21 12:40:00,77.78,77.89,77.75,77.89,28158.0,66.1456,66.2391,66.1201,66.2391,28158.0
2021-12-21 12:50:00,77.9,77.98,77.87,77.92,18155.0,66.2476,66.3157,66.2221,66.2646,18155.0
2021-12-21 13:00:00,77.92,77.92,77.8,77.87,48530.0,66.2646,66.2646,66.1626,66.2221,48530.0
2021-12-21 13:10:00,77.87,77.92,77.84,77.85,14149.0,66.2221,66.2646,66.1966,66.2051,14149.0
2021-12-21 13:20:00,77.84,77.92,77.82,77.87,20004.0,66.1966,66.2646,66.1796,66.2221,20004.0
2021-12-21 13:30:00,77.89,77.91,77.68,77.73,31440.0,66.2391,66.2561,66.0605,66.1031,31440.0
2021-12-21 13:40:00,77.74,77.74,77.61,77.63,17990.0,66.1116,66.1116,66.001,66.018,17990.0
2021-12-21 13:50:00,77.63,77.64,77.53,77.57,18600.0,66.018,66.0265,65.933,65.967,18600.0
2021-12-21 14:00:00,77.53,77.54,77.36,77.36,13738.0,65.933,65.9415,65.7884,65.7884,13738.0
2021-12-21 14:10:00,77.35,77.35,77.12,77.14,26795.0,65.7799,65.7799,65.5843,65.6013,26795.0
2021-12-21 14:20:00,77.14,77.2,77.12,77.16,17053.0,65.6013,65.6523,65.5843,65.6183,17053.0
2021-12-21 14:30:00,77.17,77.26,77.08,77.08,26969.0,65.6268,65.7034,65.5503,65.5503,26969.0
2021-12-21 14:40:00,77.09,77.11,77.04,77.06,18499.0,65.5588,65.5758,65.5163,65.5333,18499.0
2021-12-21 14:50:00,77.05,77.09,76.93,77.07,34062.0,65.5248,65.5588,65.4227,65.5418,34062.0
2021-12-21 15:00:00,77.06,77.06,76.87,76.88,27265.0,65.5333,65.5333,65.3717,65.3802,27265.0
2021-12-21 15:10:00,76.88,77.12,76.8,77.12,29853.0,65.3802,65.5843,65.3122,65.5843,29853.0
2021-12-21 15:20:00,77.11,77.24,77.04,77.07,27372.0,65.5758,65.6863,65.5163,65.5418,27372.0
2021-12-21 15:30:00,77.02,77.06,76.88,76.92,31023.0,65.4993,65.5333,65.3802,65.4142,31023.0
2021-12-21 15:40:00,76.92,77.02,76.83,76.83,74062.0,65.4142,65.4993,65.3377,65.3377,74062.0
2021-12-21 15:50:00,76.83,77.17,76.83,77.15,164590.0,65.3377,65.6268,65.3377,65.6098,164590.0
2021-12-22 09:30:00,76.82,77.12,76.5,77.02,43684.0,65.3292,65.5843,65.057,65.4993,43684.0
2021-12-22 09:40:00,76.99,77.03,76.62,76.69,23259.0,65.4737,65.5078,65.1591,65.2186,23259.0
2021-12-22 09:50:00,76.78,76.85,76.68,76.7,17865.0,65.2952,65.3547,65.2101,65.2271,17865.0
2021-12-22 10:00:00,76.73,77.08,76.72,76.99,18549.0,65.2526,65.5503,65.2441,65.4737,18549.0
2021-12-22 10:10:00,76.93,76.99,76.8,76.81,16126.0,65.4227,65.4737,65.3122,65.3207,16126.0
2021-12-22 10:20:00,76.8,76.98,76.76,76.96,10248.0,65.3122,65.4652,65.2781,65.4482,10248.0
2021-12-22 10:30:00,76.91,76.98,76.84,76.93,12490.0,65.4057,65.4652,65.3462,65.4227,12490.0
2021-12-22 10:40:00,76.96,77.13,76.86,77.13,8500.0,65.4482,65.5928,65.3632,65.5928,8500.0
2021-12-22 10:50:00,77.13,77.31,77.12,77.25,15286.0,65.5928,65.7459,65.5843,65.6949,15286.0
2021-12-22 11:00:00,77.28,77.44,77.27,77.31,13350.0,65.7204,65.8564,65.7119,65.7459,13350.0
2021-12-22 11:10:00,77.28,77.35,77.25,77.28,7502.0,65.7204,65.7799,65.6949,65.7204,7502.0
2021-12-22 11:20:00,77.29,77.34,77.22,77.25,15997.0,65.7289,65.7714,65.6693,65.6949,15997.0
2021-12-22 11:30:00,77.26,77.41,77.26,77.3,11516.0,65.7034,65.8309,65.7034,65.7374,11516.0
2021-12-22 11:40:00,77.29,77.29,77.19,77.23,11823.0,65.7289,65.7289,65.6438,65.6778,11823.0
2021-12-22 11:50:00,77.23,77.29,77.19,77.25,10519.0,65.6778,65.7289,65.6438,65.6949,10519.0
2021-12-22 12:00:00,77.25,77.26,77.19,77.2,16459.0,65.6949,65.7034,65.6438,65.6523,16459.0
2021-12-22 12:10:00,77.21,77.31,77.2,77.23,14543.0,65.6608,65.7459,65.6523,65.6778,14543.0
2021-12-22 12:20:00,77.24,77.32,77.2,77.2,21362.0,65.6863,65.7544,65.6523,65.6523,21362.0
2021-12-22 12:30:00,77.19,77.22,77.14,77.18,26742.0,65.6438,65.6693,65.6013,65.6353,26742.0
2021-12-22 12:40:00,77.19,77.3,77.19,77.26,8119.0,65.6438,65.7374,65.6438,65.7034,8119.0
2021-12-22 12:50:00,77.25,77.33,77.22,77.3,10668.0,65.6949,65.7629,65.6693,65.7374,10668.0
2021-12-22 13:00:00,77.29,77.33,77.14,77.17,12409.0,65.7289,65.7629,65.6013,65.6268,12409.0
2021-12-22 13:10:00,77.18,77.34,77.16,77.3,46963.0,65.6353,65.7714,65.6183,65.7374,46963.0
2021-12-22 13:20:00,77.32,77.32,77.17,77.2,24495.0,65.7544,65.7544,65.6268,65.6523,24495.0
2021-12-22 13:30:00,77.2,77.24,77.09,77.14,20469.0,65.6523,65.6863,65.5588,65.6013,20469.0
2021-12-22 13:40:00,77.14,77.16,77.06,77.06,23950.0,65.6013,65.6183,65.5333,65.5333,23950.0
2021-12-22 13:50:00,77.05,77.07,76.97,76.97,25627.0,65.5248,65.5418,65.4567,65.4567,25627.0
2021-12-22 14:00:00,76.98,77.03,76.89,76.93,17203.0,65.4652,65.5078,65.3887,65.4227,17203.0
2021-12-22 14:10:00,76.92,76.97,76.91,76.94,20480.0,65.4142,65.4567,65.4057,65.4312,20480.0
2021-12-22 14:20:00,76.95,77.01,76.92,76.96,16683.0,65.4397,65.4908,65.4142,65.4482,16683.0
2021-12-22 14:30:00,76.95,76.99,76.89,76.9,10779.0,65.4397,65.4737,65.3887,65.3972,10779.0
2021-12-22 14:40:00,76.91,76.95,76.8,76.95,32215.0,65.4057,65.4397,65.3122,65.4397,32215.0
2021-12-22 14:50:00,76.94,77.02,76.92,77.01,31836.0,65.4312,65.4993,65.4142,65.4908,31836.0
2021-12-22 15:00:00,76.99,77.05,76.97,76.99,22351.0,65.4737,65.5248,65.4567,65.4737,22351.0
2021-12-22 15:10:00,76.98,77.03,76.9,77.01,27321.0,65.4652,65.5078,65.3972,65.4908,27321.0
2021-12-22 15:20:00,77.01,77.09,76.94,77.04,21995.0,65.4908,65.5588,65.4312,65.5163,21995.0
2021-12-22 15:30:00,77.05,77.1,77.01,77.01,24823.0,65.5248,65.5673,65.4908,65.4908,24823.0
2021-12-22 15:40:00,77.0,77.19,76.99,77.16,38633.0,65.4822,65.6438,65.4737,65.6183,38633.0
2021-12-22 15:50:00,77.16,77.28,77.14,77.17,146149.0,65.6183,65.7204,65.6013,65.6268,146149.0
2021-12-23 09:30:00,77.25,77.51,77.01,77.48,58400.0,65.6949,65.916,65.4908,65.8904,58400.0
2021-12-23 09:40:00,77.48,77.6,77.38,77.51,29086.0,65.8904,65.9925,65.8054,65.916,29086.0
2021-12-23 09:50:00,77.51,77.53,77.39,77.45,15479.0,65.916,65.933,65.8139,65.8649,15479.0
2021-12-23 10:00:00,77.46,77.53,77.39,77.39,28834.0,65.8734,65.933,65.8139,65.8139,28834.0
2021-12-23 10:10:00,77.41,77.54,77.39,77.46,20737.0,65.8309,65.9415,65.8139,65.8734,20737.0
2021-12-23 10:20:00,77.47,77.54,77.45,77.46,18437.0,65.8819,65.9415,65.8649,65.8734,18437.0
2021-12-23 10:30:00,77.47,77.51,77.35,77.45,19752.0,65.8819,65.916,65.7799,65.8649,19752.0
2021-12-23 10:40:00,77.45,77.5,77.38,77.45,12929.0,65.8649,65.9075,65.8054,65.8649,12929.0
2021-12-23 10:50:00,77.43,77.52,77.43,77.51,11439.0,65.8479,65.9245,65.8479,65.916,11439.0
2021-12-23 11:00:00,77.5,77.62,77.44,77.6,17314.0,65.9075,66.0095,65.8564,65.9925,17314.0
2021-12-23 11:10:00,77.59,77.61,77.5,77.55,18671.0,65.984,66.001,65.9075,65.95,18671.0
2021-12-23 11:20:00,77.53,77.55,77.48,77.53,16689.0,65.933,65.95,65.8904,65.933,16689.0
2021-12-23 11:30:00,77.51,77.59,77.49,77.58,14343.0,65.916,65.984,65.899,65.9755,14343.0
2021-12-23 11:40:00,77.6,77.61,77.51,77.61,14965.0,65.9925,66.001,65.916,66.001,14965.0
2021-12-23 11:50:00,77.59,77.68,77.54,77.64,26426.0,65.984,66.0605,65.9415,66.0265,26426.0
2021-12-23 12:00:00,77.64,77.65,77.53,77.53,10457.0,66.0265,66.035,65.933,65.933,10457.0
2021-12-23 12:10:00,77.53,77.55,77.45,77.54,15082.0,65.933,65.95,65.8649,65.9415,15082.0
2021-12-23 12:20:00,77.52,77.58,77.45,77.58,24121.0,65.9245,65.9755,65.8649,65.9755,24121.0
2021-12-23 12:30:00,77.59,77.6,77.52,77.54,22414.0,65.984,65.9925,65.9245,65.9415,22414.0
2021-12-23 12:40:00,77.53,77.55,77.43,77.44,15989.0,65.933,65.95,65.8479,65.8564,15989.0
2021-12-23 12:50:00,77.45,77.46,77.39,77.41,12577.0,65.8649,65.8734,65.8139,65.8309,12577.0
2021-12-23 13:00:00,77.43,77.45,77.4,77.4,15473.0,65.8479,65.8649,65.8224,65.8224,15473.0
2021-12-23 13:10:00,77.38,77.43,77.36,77.4,10708.0,65.8054,65.8479,65.7884,65.8224,10708.0
2021-12-23 13:20:00,77.38,77.42,77.35,77.42,12950.0,65.8054,65.8394,65.7799,65.8394,12950.0
2021-12-23 13:30:00,77.4,77.46,77.39,77.46,9709.0,65.8224,65.8734,65.8139,65.8734,9709.0
2021-12-23 13:40:00,77.46,77.49,77.43,77.46,9268.0,65.8734,65.899,65.8479,65.8734,9268.0
2021-12-23 13:50:00,77.47,77.5,77.44,77.46,10931.0,65.8819,65.9075,65.8564,65.8734,10931.0
2021-12-23 14:00:00,77.47,77.6,77.46,77.6,12636.0,65.8819,65.9925,65.8734,65.9925,12636.0
2021-12-23 14:10:00,77.58,77.63,77.55,77.6,9007.0,65.9755,66.018,65.95,65.9925,9007.0
2021-12-23 14:20:00,77.62,77.64,77.53,77.55,9708.0,66.0095,66.0265,65.933,65.95,9708.0
2021-12-23 14:30:00,77.54,77.65,77.54,77.65,11033.0,65.9415,66.035,65.9415,66.035,11033.0
2021-12-23 14:40:00,77.65,77.65,77.54,77.57,16741.0,66.035,66.035,65.9415,65.967,16741.0
2021-12-23 14:50:00,77.57,77.6,77.54,77.55,11145.0,65.967,65.9925,65.9415,65.95,11145.0
2021-12-23 15:00:00,77.53,77.6,77.5,77.58,11428.0,65.933,65.9925,65.9075,65.9755,11428.0
2021-12-23 15:10:00,77.6,77.66,77.56,77.64,16901.0,65.9925,66.0435,65.9585,66.0265,16901.0
2021-12-23 15:20:00,77.64,77.69,77.6,77.66,20090.0,66.0265,66.069,65.9925,66.0435,20090.0
2021-12-23 15:30:00,77.66,77.68,77.51,77.61,24122.0,66.0435,66.0605,65.916,66.001,24122.0
2021-12-23 15:40:00,77.6,77.7,77.54,77.68,37255.0,65.9925,66.0775,65.9415,66.0605,37255.0
2021-12-23 15:50:00,77.69,77.76,77.32,77.34,285611.0,66.069,66.1286,65.7544,65.7714,285611.0
2021-12-27 09:30:00,77.46,77.47,77.25,77.28,23624.0,65.8734,65.8819,65.6949,65.7204,23624.0
2021-12-27 09:40:00,77.27,77.31,77.08,77.31,22061.0,65.7119,65.7459,65.5503,65.7459,22061.0
2021-12-27 09:50:00,77.3,77.42,77.26,77.33,11865.0,65.7374,65.8394,65.7034,65.7629,11865.0
2021-12-27 10:00:00,77.34,77.36,77.11,77.2,67230.0,65.7714,65.7884,65.5758,65.6523,67230.0
2021-12-27 10:10:00,77.2,77.52,77.19,77.5,21965.0,65.6523,65.9245,65.6438,65.9075,21965.0
2021-12-27 10:20:00,77.48,77.49,77.38,77.45,8808.0,65.8904,65.899,65.8054,65.8649,8808.0
2021-12-27 10:30:00,77.44,77.44,77.31,77.41,7473.0,65.8564,65.8564,65.7459,65.8309,7473.0
2021-12-27 10:40:00,77.4,77.45,77.34,77.43,26449.0,65.8224,65.8649,65.7714,65.8479,26449.0
2021-12-27 10:50:00,77.4,77.48,77.39,77.48,11176.0,65.8224,65.8904,65.8139,65.8904,11176.0
2021-12-27 11:00:00,77.47,77.59,77.47,77.55,12786.0,65.8819,65.984,65.8819,65.95,12786.0
2021-12-27 11:10:00,77.56,77.56,77.45,77.51,7215.0,65.9585,65.9585,65.8649,65.916,7215.0
2021-12-27 11:20:00,77.52,77.55,77.46,77.48,7825.0,65.9245,65.95,65.8734,65.8904,7825.0
2021-12-27 11:30:00,77.45,77.56,77.44,77.55,15277.0,65.8649,65.9585,65.8564,65.95,15277.0
2021-12-27 11:40:00,77.53,77.54,77.45,77.45,5914.0,65.933,65.9415,65.8649,65.8649,5914.0
2021-12-27 11:50:00,77.45,77.46,77.31,77.41,10292.0,65.8649,65.8734,65.7459,65.8309,10292.0
2021-12-27 12:00:00,77.4,77.4,77.29,77.31,5074.0,65.8224,65.8224,65.7289,65.7459,5074.0
2021-12-27 12:10:00,77.3,77.32,77.23,77.24,10954.0,65.7374,65.7544,65.6778,65.6863,10954.0
2021-12-27 12:20:00,77.25,77.37,77.23,77.33,17113.0,65.6949,65.7969,65.6778,65.7629,17113.0
2021-12-27 12:30:00,77.32,77.32,77.2,77.26,20082.0,65.7544,65.7544,65.6523,65.7034,20082.0
2021-12-27 12:40:00,77.26,77.3,77.23,77.27,21021.0,65.7034,65.7374,65.6778,65.7119,21021.0
2021-12-27 12:50:00,77.26,77.28,77.15,77.16,15632.0,65.7034,65.7204,65.6098,65.6183,15632.0
2021-12-27 13:00:00,77.16,77.17,77.05,77.07,18036.0,65.6183,65.6268,65.5248,65.5418,18036.0
2021-12-27 13:10:00,77.08,77.09,77.04,77.06,11594.0,65.5503,65.5588,65.5163,65.5333,11594.0
2021-12-27 13:20:00,77.08,77.15,77.05,77.13,15114.0,65.5503,65.6098,65.5248,65.5928,15114.0
2021-12-27 13:30:00,77.14,77.15,77.05,77.05,9753.0,65.6013,65.6098,65.5248,65.5248,9753.0
2021-12-27 13:40:00,77.06,77.12,77.02,77.09,19854.0,65.5333,65.5843,65.4993,65.5588,19854.0
2021-12-27 13:50:00,77.09,77.18,77.06,77.18,12622.0,65.5588,65.6353,65.5333,65.6353,12622.0
2021-12-27 14:00:00,77.17,77.18,77.11,77.15,16211.0,65.6268,65.6353,65.5758,65.6098,16211.0
2021-12-27 14:10:00,77.14,77.15,77.07,77.09,14210.0,65.6013,65.6098,65.5418,65.5588,14210.0
2021-12-27 14:20:00,77.08,77.17,77.07,77.16,12635.0,65.5503,65.6268,65.5418,65.6183,12635.0
2021-12-27 14:30:00,77.16,77.21,77.13,77.16,11105.0,65.6183,65.6608,65.5928,65.6183,11105.0
2021-12-27 14:40:00,77.16,77.19,77.07,77.09,22310.0,65.6183,65.6438,65.5418,65.5588,22310.0
2021-12-27 14:50:00,77.1,77.15,77.07,77.14,13643.0,65.5673,65.6098,65.5418,65.6013,13643.0
2021-12-27 15:00:00,77.14,77.21,77.11,77.17,17573.0,65.6013,65.6608,65.5758,65.6268,17573.0
2021-12-27 15:10:00,77.16,77.17,77.03,77.08,28866.0,65.6183,65.6268,65.5078,65.5503,28866.0
2021-12-27 15:20:00,77.08,77.19,77.08,77.15,17287.0,65.5503,65.6438,65.5503,65.6098,17287.0
2021-12-27 15:30:00,77.17,77.23,77.15,77.16,28916.0,65.6268,65.6778,65.6098,65.6183,28916.0
2021-12-27 15:40:00,77.16,77.31,77.16,77.28,37734.0,65.6183,65.7459,65.6183,65.7204,37734.0
2021-12-27 15:50:00,77.28,77.47,77.28,77.46,135245.0,65.7204,65.8819,65.7204,65.8734,135245.0
2021-12-28 09:30:00,77.43,77.73,77.43,77.68,27548.0,65.8479,66.1031,65.8479,66.0605,27548.0
2021-12-28 09:40:00,77.62,77.84,77.59,77.68,11674.0,66.0095,66.1966,65.984,66.0605,11674.0
2021-12-28 09:50:00,77.67,77.73,77.55,77.72,9837.0,66.052,66.1031,65.95,66.0945,9837.0
2021-12-28 10:00:00,77.73,77.81,77.7,77.78,19106.0,66.1031,66.1711,66.0775,66.1456,19106.0
2021-12-28 10:10:00,77.77,78.02,77.76,77.98,23654.0,66.1371,66.3497,66.1286,66.3157,23654.0
2021-12-28 10:20:00,77.99,78.02,77.77,77.77,13128.0,66.3242,66.3497,66.1371,66.1371,13128.0
2021-12-28 10:30:00,77.76,77.76,77.59,77.65,13507.0,66.1286,66.1286,65.984,66.035,13507.0
2021-12-28 10:40:00,77.66,77.81,77.6,77.78,12086.0,66.0435,66.1711,65.9925,66.1456,12086.0
2021-12-28 10:50:00,77.78,77.86,77.76,77.76,11816.0,66.1456,66.2136,66.1286,66.1286,11816.0
2021-12-28 11:00:00,77.78,77.89,77.74,77.87,23450.0,66.1456,66.2391,66.1116,66.2221,23450.0
2021-12-28 11:10:00,77.87,77.97,77.84,77.94,19890.0,66.2221,66.3072,66.1966,66.2816,19890.0
2021-12-28 11:20:00,77.94,78.01,77.91,77.93,13796.0,66.2816,66.3412,66.2561,66.2731,13796.0
2021-12-28 11:30:00,77.95,77.99,77.85,77.97,18313.0,66.2901,66.3242,66.2051,66.3072,18313.0
2021-12-28 11:40:00,77.96,77.96,77.84,77.86,8874.0,66.2986,66.2986,66.1966,66.2136,8874.0
2021-12-28 11:50:00,77.86,77.87,77.79,77.84,10180.0,66.2136,66.2221,66.1541,66.1966,10180.0
2021-12-28 12:00:00,77.84,77.88,77.83,77.84,6665.0,66.1966,66.2306,66.1881,66.1966,6665.0
2021-12-28 12:10:00,77.84,77.88,77.78,77.78,9486.0,66.1966,66.2306,66.1456,66.1456,9486.0
2021-12-28 12:20:00,77.79,77.81,77.73,77.78,9980.0,66.1541,66.1711,66.1031,66.1456,9980.0
2021-12-28 12:30:00,77.78,77.83,77.78,77.81,7651.0,66.1456,66.1881,66.1456,66.1711,7651.0
2021-12-28 12:40:00,77.8,77.84,77.78,77.8,10155.0,66.1626,66.1966,66.1456,66.1626,10155.0
2021-12-28 12:50:00,77.8,77.8,77.75,77.77,10678.0,66.1626,66.1626,66.1201,66.1371,10678.0
2021-12-28 13:00:00,77.75,77.81,77.72,77.81,5763.0,66.1201,66.1711,66.0945,66.1711,5763.0
2021-12-28 13:10:00,77.8,77.81,77.74,77.81,16177.0,66.1626,66.1711,66.1116,66.1711,16177.0
2021-12-28 13:20:00,77.8,77.81,77.77,77.78,5178.0,66.1626,66.1711,66.1371,66.1456,5178.0
2021-12-28 13:30:00,77.77,77.82,77.75,77.75,8862.0,66.1371,66.1796,66.1201,66.1201,8862.0
2021-12-28 13:40:00,77.74,77.8,77.71,77.72,8765.0,66.1116,66.1626,66.086,66.0945,8765.0
2021-12-28 13:50:00,77.73,77.82,77.72,77.81,10133.0,66.1031,66.1796,66.0945,66.1711,10133.0
2021-12-28 14:00:00,77.83,77.88,77.81,77.84,7506.0,66.1881,66.2306,66.1711,66.1966,7506.0
2021-12-28 14:10:00,77.84,77.84,77.75,77.76,11249.0,66.1966,66.1966,66.1201,66.1286,11249.0
2021-12-28 14:20:00,77.76,77.79,77.73,77.74,7799.0,66.1286,66.1541,66.1031,66.1116,7799.0
2021-12-28 14:30:00,77.72,77.73,77.66,77.66,9606.0,66.0945,66.1031,66.0435,66.0435,9606.0
2021-12-28 14:40:00,77.67,77.74,77.66,77.73,6662.0,66.052,66.1116,66.0435,66.1031,6662.0
2021-12-28 14:50:00,77.72,77.77,77.72,77.76,10578.0,66.0945,66.1371,66.0945,66.1286,10578.0
2021-12-28 15:00:00,77.75,77.76,77.7,77.74,21898.0,66.1201,66.1286,66.0775,66.1116,21898.0
2021-12-28 15:10:00,77.74,77.74,77.68,77.72,14568.0,66.1116,66.1116,66.0605,66.0945,14568.0
2021-12-28 15:20:00,77.71,77.76,77.67,77.7,18058.0,66.086,66.1286,66.052,66.0775,18058.0
2021-12-28 15:30:00,77.69,77.73,77.63,77.64,17442.0,66.069,66.1031,66.018,66.0265,17442.0
2021-12-28 15:40:00,77.65,77.79,77.64,77.79,26487.0,66.035,66.1541,66.0265,66.1541,26487.0
2021-12-28 15:50:00,77.79,77.93,77.74,77.93,167001.0,66.1541,66.2731,66.1116,66.2731,167001.0
2021-12-29 09:30:00,78.0,78.1,77.89,77.98,27166.0,66.3327,66.4177,66.2391,66.3157,27166.0
2021-12-29 09:40:00,77.95,78.23,77.85,78.18,24611.0,66.2901,66.5283,66.2051,66.4857,24611.0
2021-12-29 09:50:00,78.2,78.24,78.12,78.14,41324.0,66.5027,66.5368,66.4347,66.4517,41324.0
2021-12-29 10:00:00,78.13,78.22,78.04,78.17,19760.0,66.4432,66.5198,66.3667,66.4772,19760.0
2021-12-29 10:10:00,78.19,78.45,78.14,78.44,31628.0,66.4942,66.7154,66.4517,66.7068,31628.0
2021-12-29 10:20:00,78.43,78.45,78.06,78.1,10854.0,66.6983,66.7154,66.3837,66.4177,10854.0
2021-12-29 10:30:00,78.07,78.2,78.07,78.2,8702.0,66.3922,66.5027,66.3922,66.5027,8702.0
2021-12-29 10:40:00,78.17,78.2,78.06,78.13,8913.0,66.4772,66.5027,66.3837,66.4432,8913.0
2021-12-29 10:50:00,78.13,78.17,78.01,78.02,10829.0,66.4432,66.4772,66.3412,66.3497,10829.0
2021-12-29 11:00:00,78.03,78.11,77.98,77.98,12625.0,66.3582,66.4262,66.3157,66.3157,12625.0
2021-12-29 11:10:00,77.97,78.11,77.95,78.09,11108.0,66.3072,66.4262,66.2901,66.4092,11108.0
2021-12-29 11:20:00,78.12,78.19,78.09,78.19,14132.0,66.4347,66.4942,66.4092,66.4942,14132.0
2021-12-29 11:30:00,78.19,78.25,78.16,78.19,12043.0,66.4942,66.5453,66.4687,66.4942,12043.0
2021-12-29 11:40:00,78.17,78.28,78.13,78.27,18073.0,66.4772,66.5708,66.4432,66.5623,18073.0
2021-12-29 11:50:00,78.29,78.29,78.24,78.26,7297.0,66.5793,66.5793,66.5368,66.5538,7297.0
2021-12-29 12:00:00,78.25,78.27,78.21,78.23,13770.0,66.5453,66.5623,66.5113,66.5283,13770.0
2021-12-29 12:10:00,78.21,78.24,78.16,78.24,10673.0,66.5113,66.5368,66.4687,66.5368,10673.0
2021-12-29 12:20:00,78.24,78.26,78.17,78.22,11375.0,66.5368,66.5538,66.4772,66.5198,11375.0
2021-12-29 12:30:00,78.22,78.28,78.2,78.23,12061.0,66.5198,66.5708,66.5027,66.5283,12061.0
2021-12-29 12:40:00,78.23,78.25,78.15,78.18,16158.0,66.5283,66.5453,66.4602,66.4857,16158.0
2021-12-29 12:50:00,78.2,78.23,78.15,78.18,6780.0,66.5027,66.5283,66.4602,66.4857,6780.0
2021-12-29 13:00:00,78.19,78.22,78.16,78.17,9995.0,66.4942,66.5198,66.4687,66.4772,9995.0
2021-12-29 13:10:00,78.17,78.29,78.16,78.29,12107.0,66.4772,66.5793,66.4687,66.5793,12107.0
2021-12-29 13:20:00,78.29,78.31,78.25,78.27,10393.0,66.5793,66.5963,66.5453,66.5623,10393.0
2021-12-29 13:30:00,78.27,78.3,78.22,78.24,22199.0,66.5623,66.5878,66.5198,66.5368,22199.0
2021-12-29 13:40:00,78.24,78.3,78.23,78.29,9180.0,66.5368,66.5878,66.5283,66.5793,9180.0
2021-12-29 13:50:00,78.28,78.32,78.25,78.3,12561.0,66.5708,66.6048,66.5453,66.5878,12561.0
2021-12-29 14:00:00,78.28,78.29,78.24,78.24,10744.0,66.5708,66.5793,66.5368,66.5368,10744.0
2021-12-29 14:10:00,78.25,78.3,78.24,78.3,10257.0,66.5453,66.5878,66.5368,66.5878,10257.0
2021-12-29 14:20:00,78.31,78.32,78.24,78.27,10614.0,66.5963,66.6048,66.5368,66.5623,10614.0
2021-12-29 14:30:00,78.27,78.27,78.19,78.24,22420.0,66.5623,66.5623,66.4942,66.5368,22420.0
2021-12-29 14:40:00,78.25,78.34,78.23,78.3,16672.0,66.5453,66.6218,66.5283,66.5878,16672.0
2021-12-29 14:50:00,78.3,78.35,78.26,78.31,19266.0,66.5878,66.6303,66.5538,66.5963,19266.0
2021-12-29 15:00:00,78.31,78.48,78.31,78.46,22210.0,66.5963,66.7409,66.5963,66.7239,22210.0
2021-12-29 15:10:00,78.46,78.48,78.36,78.43,30264.0,66.7239,66.7409,66.6388,66.6983,30264.0
2021-12-29 15:20:00,78.42,78.5,78.4,78.41,30376.0,66.6898,66.7579,66.6728,66.6813,30376.0
2021-12-29 15:30:00,78.42,78.54,78.38,78.38,44718.0,66.6898,66.7919,66.6558,66.6558,44718.0
2021-12-29 15:40:00,78.39,78.49,78.35,78.48,50695.0,66.6643,66.7494,66.6303,66.7409,50695.0
2021-12-29 15:50:00,78.49,78.53,78.41,78.42,124201.0,66.7494,66.7834,66.6813,66.6898,124201.0
2021-12-30 09:30:00,78.57,78.64,77.98,78.57,27329.0,66.8174,66.8769,66.3157,66.8174,27329.0
2021-12-30 09:40:00,78.61,78.68,78.46,78.54,21978.0,66.8514,66.9109,66.7239,66.7919,21978.0
2021-12-30 09:50:00,78.55,78.58,78.48,78.48,27741.0,66.8004,66.8259,66.7409,66.7409,27741.0
2021-12-30 10:00:00,78.48,78.51,78.34,78.4,57943.0,66.7409,66.7664,66.6218,66.6728,57943.0
2021-12-30 10:10:00,78.41,78.47,78.38,78.4,41882.0,66.6813,66.7324,66.6558,66.6728,41882.0
2021-12-30 10:20:00,78.41,78.44,78.27,78.29,22652.0,66.6813,66.7068,66.5623,66.5793,22652.0
2021-12-30 10:30:00,78.27,78.39,78.27,78.29,33258.0,66.5623,66.6643,66.5623,66.5793,33258.0
2021-12-30 10:40:00,78.26,78.3,78.19,78.2,33585.0,66.5538,66.5878,66.4942,66.5027,33585.0
2021-12-30 10:50:00,78.2,78.29,78.19,78.26,20215.0,66.5027,66.5793,66.4942,66.5538,20215.0
2021-12-30 11:00:00,78.27,78.3,78.18,78.23,20754.0,66.5623,66.5878,66.4857,66.5283,20754.0
2021-12-30 11:10:00,78.24,78.31,78.24,78.27,14927.0,66.5368,66.5963,66.5368,66.5623,14927.0
2021-12-30 11:20:00,78.25,78.29,78.23,78.26,14052.0,66.5453,66.5793,66.5283,66.5538,14052.0
2021-12-30 11:30:00,78.26,78.29,78.16,78.21,29180.0,66.5538,66.5793,66.4687,66.5113,29180.0
2021-12-30 11:40:00,78.21,78.25,78.15,78.18,11098.0,66.5113,66.5453,66.4602,66.4857,11098.0
2021-12-30 11:50:00,78.17,78.21,78.13,78.18,13070.0,66.4772,66.5113,66.4432,66.4857,13070.0
2021-12-30 12:00:00,78.2,78.2,78.13,78.17,18399.0,66.5027,66.5027,66.4432,66.4772,18399.0
2021-12-30 12:10:00,78.15,78.16,78.1,78.12,10424.0,66.4602,66.4687,66.4177,66.4347,10424.0
2021-12-30 12:20:00,78.11,78.24,78.1,78.24,12499.0,66.4262,66.5368,66.4177,66.5368,12499.0
2021-12-30 12:30:00,78.24,78.28,78.24,78.24,7229.0,66.5368,66.5708,66.5368,66.5368,7229.0
2021-12-30 12:40:00,78.24,78.28,78.22,78.25,15280.0,66.5368,66.5708,66.5198,66.5453,15280.0
2021-12-30 12:50:00,78.26,78.3,78.24,78.3,8324.0,66.5538,66.5878,66.5368,66.5878,8324.0
2021-12-30 13:00:00,78.29,78.35,78.28,78.34,14073.0,66.5793,66.6303,66.5708,66.6218,14073.0
2021-12-30 13:10:00,78.33,78.33,78.27,78.31,12585.0,66.6133,66.6133,66.5623,66.5963,12585.0
2021-12-30 13:20:00,78.3,78.32,78.19,78.2,9163.0,66.5878,66.6048,66.4942,66.5027,9163.0
2021-12-30 13:30:00,78.21,78.22,78.11,78.19,18010.0,66.5113,66.5198,66.4262,66.4942,18010.0
2021-12-30 13:40:00,78.19,78.27,78.14,78.27,15032.0,66.4942,66.5623,66.4517,66.5623,15032.0
2021-12-30 13:50:00,78.28,78.36,78.27,78.33,11906.0,66.5708,66.6388,66.5623,66.6133,11906.0
2021-12-30 14:00:00,78.32,78.52,78.32,78.52,19962.0,66.6048,66.7749,66.6048,66.7749,19962.0
2021-12-30 14:10:00,78.51,78.54,78.43,78.46,23540.0,66.7664,66.7919,66.6983,66.7239,23540.0
2021-12-30 14:20:00,78.46,78.49,78.43,78.45,16171.0,66.7239,66.7494,66.6983,66.7154,16171.0
2021-12-30 14:30:00,78.45,78.47,78.42,78.44,16658.0,66.7154,66.7324,66.6898,66.7068,16658.0
2021-12-30 14:40:00,78.43,78.48,78.42,78.47,14239.0,66.6983,66.7409,66.6898,66.7324,14239.0
2021-12-30 14:50:00,78.45,78.47,78.36,78.36,18518.0,66.7154,66.7324,66.6388,66.6388,18518.0
2021-12-30 15:00:00,78.37,78.45,78.35,78.43,11107.0,66.6473,66.7154,66.6303,66.6983,11107.0
2021-12-30 15:10:00,78.44,78.5,78.41,78.47,24522.0,66.7068,66.7579,66.6813,66.7324,24522.0
2021-12-30 15:20:00,78.47,78.6,78.44,78.56,44033.0,66.7324,66.8429,66.7068,66.8089,44033.0
2021-12-30 15:30:00,78.56,78.67,78.53,78.67,35672.0,66.8089,66.9024,66.7834,66.9024,35672.0
2021-12-30 15:40:00,78.65,78.65,78.53,78.61,45593.0,66.8854,66.8854,66.7834,66.8514,45593.0
2021-12-30 15:50:00,78.6,78.66,78.45,78.5,187387.0,66.8429,66.8939,66.7154,66.7579,187387.0
2021-12-31 09:30:00,78.35,78.64,77.98,78.54,27744.0,66.6303,66.8769,66.3157,66.7919,27744.0
2021-12-31 09:40:00,78.54,78.6,78.46,78.6,15611.0,66.7919,66.8429,66.7239,66.8429,15611.0
2021-12-31 09:50:00,78.63,78.65,78.41,78.42,17097.0,66.8684,66.8854,66.6813,66.6898,17097.0
2021-12-31 10:00:00,78.42,78.56,78.41,78.42,30532.0,66.6898,66.8089,66.6813,66.6898,30532.0
2021-12-31 10:10:00,78.38,78.49,78.26,78.28,34975.0,66.6558,66.7494,66.5538,66.5708,34975.0
2021-12-31 10:20:00,78.25,78.44,78.25,78.44,15070.0,66.5453,66.7068,66.5453,66.7068,15070.0
2021-12-31 10:30:00,78.44,78.44,78.27,78.34,52825.0,66.7068,66.7068,66.5623,66.6218,52825.0
2021-12-31 10:40:00,78.34,78.35,78.11,78.16,24083.0,66.6218,66.6303,66.4262,66.4687,24083.0
2021-12-31 10:50:00,78.17,78.23,78.14,78.22,12356.0,66.4772,66.5283,66.4517,66.5198,12356.0
2021-12-31 11:00:00,78.23,78.33,78.23,78.29,10995.0,66.5283,66.6133,66.5283,66.5793,10995.0
2021-12-31 11:10:00,78.28,78.43,78.27,78.38,45495.0,66.5708,66.6983,66.5623,66.6558,45495.0
2021-12-31 11:20:00,78.39,78.39,78.07,78.08,15260.0,66.6643,66.6643,66.3922,66.4007,15260.0
2021-12-31 11:30:00,78.07,78.12,78.05,78.1,9712.0,66.3922,66.4347,66.3752,66.4177,9712.0
2021-12-31 11:40:00,78.08,78.18,78.05,78.13,23852.0,66.4007,66.4857,66.3752,66.4432,23852.0
2021-12-31 11:50:00,78.12,78.17,78.11,78.13,12018.0,66.4347,66.4772,66.4262,66.4432,12018.0
2021-12-31 12:00:00,78.12,78.19,78.1,78.17,14178.0,66.4347,66.4942,66.4177,66.4772,14178.0
2021-12-31 12:10:00,78.18,78.21,78.15,78.17,18308.0,66.4857,66.5113,66.4602,66.4772,18308.0
2021-12-31 12:20:00,78.16,78.27,78.15,78.26,10318.0,66.4687,66.5623,66.4602,66.5538,10318.0
2021-12-31 12:30:00,78.26,78.3,78.24,78.29,21116.0,66.5538,66.5878,66.5368,66.5793,21116.0
2021-12-31 12:40:00,78.3,78.44,78.28,78.44,13119.0,66.5878,66.7068,66.5708,66.7068,13119.0
2021-12-31 12:50:00,78.43,78.52,78.42,78.49,21499.0,66.6983,66.7749,66.6898,66.7494,21499.0
2021-12-31 13:00:00,78.5,78.55,78.47,78.55,28456.0,66.7579,66.8004,66.7324,66.8004,28456.0
2021-12-31 13:10:00,78.57,78.58,78.51,78.56,36390.0,66.8174,66.8259,66.7664,66.8089,36390.0
2021-12-31 13:20:00,78.56,78.63,78.56,78.63,12067.0,66.8089,66.8684,66.8089,66.8684,12067.0
2021-12-31 13:30:00,78.63,78.65,78.61,78.62,15263.0,66.8684,66.8854,66.8514,66.8599,15263.0
2021-12-31 13:40:00,78.62,78.63,78.53,78.56,21387.0,66.8599,66.8684,66.7834,66.8089,21387.0
2021-12-31 13:50:00,78.56,78.62,78.56,78.61,8754.0,66.8089,66.8599,66.8089,66.8514,8754.0
2021-12-31 14:00:00,78.62,78.71,78.6,78.68,19069.0,66.8599,66.9365,66.8429,66.9109,19069.0
2021-12-31 14:10:00,78.66,78.71,78.62,78.62,10307.0,66.8939,66.9365,66.8599,66.8599,10307.0
2021-12-31 14:20:00,78.6,78.66,78.49,78.52,17601.0,66.8429,66.8939,66.7494,66.7749,17601.0
2021-12-31 14:30:00,78.54,78.58,78.47,78.57,17566.0,66.7919,66.8259,66.7324,66.8174,17566.0
2021-12-31 14:40:00,78.58,78.59,78.47,78.48,20441.0,66.8259,66.8344,66.7324,66.7409,20441.0
2021-12-31 14:50:00,78.46,78.52,78.44,78.49,26800.0,66.7239,66.7749,66.7068,66.7494,26800.0
2021-12-31 15:00:00,78.5,78.6,78.49,78.6,18454.0,66.7579,66.8429,66.7494,66.8429,18454.0
2021-12-31 15:10:00,78.6,78.65,78.53,78.61,14990.0,66.8429,66.8854,66.7834,66.8514,14990.0
2021-12-31 15:20:00,78.59,78.71,78.59,78.68,20614.0,66.8344,66.9365,66.8344,66.9109,20614.0
2021-12-31 15:30:00,78.68,78.77,78.64,78.73,20979.0,66.9109,66.9875,66.8769,66.9535,20979.0
2021-12-31 15:40:00,78.73,78.82,78.71,78.75,43799.0,66.9535,67.03,66.9365,66.9705,43799.0
2021-12-31 15:50:00,78.74,78.77,78.48,78.55,293416.0,66.962,66.9875,66.7409,66.8004,293416.0
2022-01-03 09:30:00,78.66,78.66,78.24,78.36,55376.0,66.8939,66.8939,66.5368,66.6388,55376.0
2022-01-03 09:40:00,78.3,78.38,78.02,78.03,32611.0,66.5878,66.6558,66.3497,66.3582,32611.0
2022-01-03 09:50:00,78.03,78.21,78.0,78.17,34884.0,66.3582,66.5113,66.3327,66.4772,34884.0
2022-01-03 10:00:00,78.15,78.17,77.8,77.82,46846.0,66.4602,66.4772,66.1626,66.1796,46846.0
2022-01-03 10:10:00,77.84,77.96,77.67,77.79,64225.0,66.1966,66.2986,66.052,66.1541,64225.0
2022-01-03 10:20:00,77.77,77.91,77.76,77.85,53958.0,66.1371,66.2561,66.1286,66.2051,53958.0
2022-01-03 10:30:00,77.85,77.85,77.57,77.68,29851.0,66.2051,66.2051,65.967,66.0605,29851.0
2022-01-03 10:40:00,77.68,77.68,77.46,77.66,96585.0,66.0605,66.0605,65.8734,66.0435,96585.0
2022-01-03 10:50:00,77.65,77.68,77.5,77.6,22644.0,66.035,66.0605,65.9075,65.9925,22644.0
2022-01-03 11:00:00,77.56,77.72,77.54,77.62,41139.0,65.9585,66.0945,65.9415,66.0095,41139.0
2022-01-03 11:10:00,77.65,77.82,77.65,77.73,26856.0,66.035,66.1796,66.035,66.1031,26856.0
2022-01-03 11:20:00,77.77,77.77,77.37,77.43,55394.0,66.1371,66.1371,65.7969,65.8479,55394.0
2022-01-03 11:30:00,77.44,77.56,77.35,77.55,59855.0,65.8564,65.9585,65.7799,65.95,59855.0
2022-01-03 11:40:00,77.54,77.8,77.54,77.7,27261.0,65.9415,66.1626,65.9415,66.0775,27261.0
2022-01-03 11:50:00,77.72,77.92,77.68,77.92,17566.0,66.0945,66.2646,66.0605,66.2646,17566.0
2022-01-03 12:00:00,77.91,77.91,77.82,77.87,20664.0,66.2561,66.2561,66.1796,66.2221,20664.0
2022-01-03 12:10:00,77.85,77.94,77.85,77.92,110355.0,66.2051,66.2816,66.2051,66.2646,110355.0
2022-01-03 12:20:00,77.91,78.02,77.91,77.94,18175.0,66.2561,66.3497,66.2561,66.2816,18175.0
2022-01-03 12:30:00,77.97,77.99,77.86,77.88,13672.0,66.3072,66.3242,66.2136,66.2306,13672.0
2022-01-03 12:40:00,77.88,77.91,77.71,77.71,20045.0,66.2306,66.2561,66.086,66.086,20045.0
2022-01-03 12:50:00,77.67,77.68,77.55,77.61,22694.0,66.052,66.0605,65.95,66.001,22694.0
2022-01-03 13:00:00,77.59,77.62,77.51,77.61,27905.0,65.984,66.0095,65.916,66.001,27905.0
2022-01-03 13:10:00,77.61,77.85,77.59,77.78,12022.0,66.001,66.2051,65.984,66.1456,12022.0
2022-01-03 13:20:00,77.79,77.91,77.79,77.91,16803.0,66.1541,66.2561,66.1541,66.2561,16803.0
2022-01-03 13:30:00,77.91,78.07,77.87,77.98,17496.0,66.2561,66.3922,66.2221,66.3157,17496.0
2022-01-03 13:40:00,77.98,78.02,77.92,77.95,23936.0,66.3157,66.3497,66.2646,66.2901,23936.0
2022-01-03 13:50:00,77.94,78.15,77.94,78.13,23006.0,66.2816,66.4602,66.2816,66.4432,23006.0
2022-01-03 14:00:00,78.12,78.16,78.04,78.16,11281.0,66.4347,66.4687,66.3667,66.4687,11281.0
2022-01-03 14:10:00,78.16,78.23,78.15,78.16,17858.0,66.4687,66.5283,66.4602,66.4687,17858.0
2022-01-03 14:20:00,78.16,78.19,78.13,78.16,14857.0,66.4687,66.4942,66.4432,66.4687,14857.0
2022-01-03 14:30:00,78.17,78.27,78.16,78.25,20612.0,66.4772,66.5623,66.4687,66.5453,20612.0
2022-01-03 14:40:00,78.27,78.42,78.27,78.36,14217.0,66.5623,66.6898,66.5623,66.6388,14217.0
2022-01-03 14:50:00,78.35,78.39,78.3,78.32,21506.0,66.6303,66.6643,66.5878,66.6048,21506.0
2022-01-03 15:00:00,78.32,78.33,78.24,78.28,20651.0,66.6048,66.6133,66.5368,66.5708,20651.0
2022-01-03 15:10:00,78.29,78.35,78.25,78.34,27887.0,66.5793,66.6303,66.5453,66.6218,27887.0
2022-01-03 15:20:00,78.34,78.4,78.29,78.33,28572.0,66.6218,66.6728,66.5793,66.6133,28572.0
2022-01-03 15:30:00,78.35,78.4,78.21,78.29,52991.0,66.6303,66.6728,66.5113,66.5793,52991.0
2022-01-03 15:40:00,78.29,78.45,78.24,78.4,56778.0,66.5793,66.7154,66.5368,66.6728,56778.0
2022-01-03 15:50:00,78.41,78.5,78.25,78.36,170567.0,66.6813,66.7579,66.5453,66.6388,170567.0
2022-01-04 09:30:00,78.38,78.58,78.11,78.3,41199.0,66.6558,66.8259,66.4262,66.5878,41199.0
2022-01-04 09:40:00,78.28,78.41,78.22,78.26,17737.0,66.5708,66.6813,66.5198,66.5538,17737.0
2022-01-04 09:50:00,78.26,78.39,78.11,78.11,19835.0,66.5538,66.6643,66.4262,66.4262,19835.0
2022-01-04 10:00:00,78.11,78.45,78.09,78.34,28248.0,66.4262,66.7154,66.4092,66.6218,28248.0
2022-01-04 10:10:00,78.37,78.45,78.24,78.37,30294.0,66.6473,66.7154,66.5368,66.6473,30294.0
2022-01-04 10:20:00,78.35,78.4,78.14,78.16,25918.0,66.6303,66.6728,66.4517,66.4687,25918.0
2022-01-04 10:30:00,78.18,78.58,78.17,78.54,23087.0,66.4857,66.8259,66.4772,66.7919,23087.0
2022-01-04 10:40:00,78.53,78.59,78.39,78.57,31783.0,66.7834,66.8344,66.6643,66.8174,31783.0
2022-01-04 10:50:00,78.58,78.9,78.56,78.88,71888.0,66.8259,67.098,66.8089,67.081,71888.0
2022-01-04 11:00:00,78.88,79.05,78.86,78.92,43101.0,67.081,67.2256,67.064,67.115,43101.0
2022-01-04 11:10:00,78.89,78.89,78.61,78.61,25826.0,67.0895,67.0895,66.8514,66.8514,25826.0
2022-01-04 11:20:00,78.61,78.94,78.57,78.92,33206.0,66.8514,67.1321,66.8174,67.115,33206.0
2022-01-04 11:30:00,78.93,79.0,78.79,78.79,29182.0,67.1236,67.1831,67.0045,67.0045,29182.0
2022-01-04 11:40:00,78.82,78.83,78.59,78.64,18027.0,67.03,67.0385,66.8344,66.8769,18027.0
2022-01-04 11:50:00,78.66,78.92,78.66,78.83,18547.0,66.8939,67.115,66.8939,67.0385,18547.0
2022-01-04 12:00:00,78.79,78.99,78.76,78.95,33687.0,67.0045,67.1746,66.979,67.1406,33687.0
2022-01-04 12:10:00,78.95,78.95,78.78,78.82,29721.0,67.1406,67.1406,66.996,67.03,29721.0
2022-01-04 12:20:00,78.79,78.79,78.56,78.59,19670.0,67.0045,67.0045,66.8089,66.8344,19670.0
2022-01-04 12:30:00,78.58,78.73,78.55,78.71,33261.0,66.8259,66.9535,66.8004,66.9365,33261.0
2022-01-04 12:40:00,78.74,78.74,78.54,78.59,22489.0,66.962,66.962,66.7919,66.8344,22489.0
2022-01-04 12:50:00,78.59,78.64,78.51,78.59,25618.0,66.8344,66.8769,66.7664,66.8344,25618.0
2022-01-04 13:00:00,78.57,78.6,78.48,78.53,17134.0,66.8174,66.8429,66.7409,66.7834,17134.0
2022-01-04 13:10:00,78.54,78.61,78.51,78.59,22098.0,66.7919,66.8514,66.7664,66.8344,22098.0
2022-01-04 13:20:00,78.59,78.63,78.49,78.5,23253.0,66.8344,66.8684,66.7494,66.7579,23253.0
2022-01-04 13:30:00,78.54,78.61,78.43,78.47,27051.0,66.7919,66.8514,66.6983,66.7324,27051.0
2022-01-04 13:40:00,78.47,78.48,78.37,78.39,42872.0,66.7324,66.7409,66.6473,66.6643,42872.0
2022-01-04 13:50:00,78.37,78.57,78.37,78.57,19092.0,66.6473,66.8174,66.6473,66.8174,19092.0
2022-01-04 14:00:00,78.57,78.77,78.57,78.74,27783.0,66.8174,66.9875,66.8174,66.962,27783.0
2022-01-04 14:10:00,78.74,78.78,78.64,78.64,18102.0,66.962,66.996,66.8769,66.8769,18102.0
2022-01-04 14:20:00,78.63,78.73,78.58,78.71,18007.0,66.8684,66.9535,66.8259,66.9365,18007.0
2022-01-04 14:30:00,78.73,78.77,78.62,78.66,23443.0,66.9535,66.9875,66.8599,66.8939,23443.0
2022-01-04 14:40:00,78.63,78.71,78.6,78.69,18098.0,66.8684,66.9365,66.8429,66.9195,18098.0
2022-01-04 14:50:00,78.69,78.72,78.59,78.59,21547.0,66.9195,66.945,66.8344,66.8344,21547.0
2022-01-04 15:00:00,78.63,78.7,78.59,78.7,24270.0,66.8684,66.928,66.8344,66.928,24270.0
2022-01-04 15:10:00,78.67,78.78,78.59,78.77,26617.0,66.9024,66.996,66.8344,66.9875,26617.0
2022-01-04 15:20:00,78.78,78.78,78.6,78.63,41179.0,66.996,66.996,66.8429,66.8684,41179.0
2022-01-04 15:30:00,78.63,78.7,78.5,78.51,52406.0,66.8684,66.928,66.7579,66.7664,52406.0
2022-01-04 15:40:00,78.52,78.58,78.29,78.33,96605.0,66.7749,66.8259,66.5793,66.6133,96605.0
2022-01-04 15:50:00,78.34,78.48,78.04,78.11,462260.0,66.6218,66.7409,66.3667,66.4262,462260.0
2022-01-05 09:30:00,78.99,80.17,78.42,79.61,290371.0,67.1746,68.1781,66.6898,67.7018,290371.0
2022-01-05 09:40:00,79.57,79.83,79.4,79.72,107784.0,67.6678,67.8889,67.5233,67.7954,107784.0
2022-01-05 09:50:00,79.7,79.87,79.43,79.43,64155.0,67.7784,67.9229,67.5488,67.5488,64155.0
2022-01-05 10:00:00,79.45,79.46,79.01,79.17,44353.0,67.5658,67.5743,67.1916,67.3277,44353.0
2022-01-05 10:10:00,79.17,79.28,78.93,79.22,102759.0,67.3277,67.4212,67.1236,67.3702,102759.0
2022-01-05 10:20:00,79.17,79.33,79.12,79.25,37709.0,67.3277,67.4637,67.2851,67.3957,37709.0
2022-01-05 10:30:00,79.26,79.64,79.25,79.61,56925.0,67.4042,67.7274,67.3957,67.7018,56925.0
2022-01-05 10:40:00,79.63,79.67,79.3,79.4,53552.0,67.7188,67.7529,67.4382,67.5233,53552.0
2022-01-05 10:50:00,79.4,79.47,79.32,79.43,137367.0,67.5233,67.5828,67.4552,67.5488,137367.0
2022-01-05 11:00:00,79.42,79.42,79.16,79.26,17308.0,67.5403,67.5403,67.3192,67.4042,17308.0
2022-01-05 11:10:00,79.27,79.3,79.11,79.24,13017.0,67.4127,67.4382,67.2766,67.3872,13017.0
2022-01-05 11:20:00,79.22,79.36,79.16,79.36,41961.0,67.3702,67.4892,67.3192,67.4892,41961.0
2022-01-05 11:30:00,79.34,79.4,79.27,79.39,28861.0,67.4722,67.5233,67.4127,67.5147,28861.0
2022-01-05 11:40:00,79.37,79.42,79.21,79.35,32765.0,67.4977,67.5403,67.3617,67.4807,32765.0
2022-01-05 11:50:00,79.34,79.46,79.32,79.37,29868.0,67.4722,67.5743,67.4552,67.4977,29868.0
2022-01-05 12:00:00,79.38,79.64,79.38,79.62,28103.0,67.5062,67.7274,67.5062,67.7103,28103.0
2022-01-05 12:10:00,79.63,79.68,79.58,79.61,25766.0,67.7188,67.7614,67.6763,67.7018,25766.0
2022-01-05 12:20:00,79.63,79.71,79.57,79.69,23528.0,67.7188,67.7869,67.6678,67.7699,23528.0
2022-01-05 12:30:00,79.7,79.81,79.68,79.78,29807.0,67.7784,67.8719,67.7614,67.8464,29807.0
2022-01-05 12:40:00,79.78,79.8,79.65,79.77,29874.0,67.8464,67.8634,67.7359,67.8379,29874.0
2022-01-05 12:50:00,79.76,79.84,79.75,79.83,26068.0,67.8294,67.8974,67.8209,67.8889,26068.0
2022-01-05 13:00:00,79.81,79.85,79.75,79.82,22182.0,67.8719,67.9059,67.8209,67.8804,22182.0
2022-01-05 13:10:00,79.81,79.9,79.8,79.88,49372.0,67.8719,67.9485,67.8634,67.9315,49372.0
2022-01-05 13:20:00,79.89,79.89,79.69,79.7,60850.0,67.94,67.94,67.7699,67.7784,60850.0
2022-01-05 13:30:00,79.72,79.85,79.72,79.82,26917.0,67.7954,67.9059,67.7954,67.8804,26917.0
2022-01-05 13:40:00,79.83,79.92,79.83,79.91,39673.0,67.8889,67.9655,67.8889,67.957,39673.0
2022-01-05 13:50:00,79.91,79.92,79.76,79.79,29083.0,67.957,67.9655,67.8294,67.8549,29083.0
2022-01-05 14:00:00,79.79,79.79,79.49,79.51,36807.0,67.8549,67.8549,67.5998,67.6168,36807.0
2022-01-05 14:10:00,79.51,79.68,79.46,79.5,92339.0,67.6168,67.7614,67.5743,67.6083,92339.0
2022-01-05 14:20:00,79.49,79.8,79.49,79.72,25755.0,67.5998,67.8634,67.5998,67.7954,25755.0
2022-01-05 14:30:00,79.72,79.77,79.5,79.57,38387.0,67.7954,67.8379,67.6083,67.6678,38387.0
2022-01-05 14:40:00,79.56,79.65,79.45,79.62,48433.0,67.6593,67.7359,67.5658,67.7103,48433.0
2022-01-05 14:50:00,79.62,79.7,79.55,79.63,48109.0,67.7103,67.7784,67.6508,67.7188,48109.0
2022-01-05 15:00:00,79.62,79.75,79.54,79.72,42745.0,67.7103,67.8209,67.6423,67.7954,42745.0
2022-01-05 15:10:00,79.73,79.76,79.49,79.76,81105.0,67.8039,67.8294,67.5998,67.8294,81105.0
2022-01-05 15:20:00,79.73,79.74,79.51,79.51,56455.0,67.8039,67.8124,67.6168,67.6168,56455.0
2022-01-05 15:30:00,79.52,79.63,79.45,79.48,59507.0,67.6253,67.7188,67.5658,67.5913,59507.0
2022-01-05 15:40:00,79.5,79.61,79.35,79.4,93144.0,67.6083,67.7018,67.4807,67.5233,93144.0
2022-01-05 15:50:00,79.38,79.53,79.18,79.23,359859.0,67.5062,67.6338,67.3362,67.3787,359859.0
2022-01-06 09:30:00,79.17,79.6,78.98,79.58,78727.0,67.3277,67.6933,67.1661,67.6763,78727.0
2022-01-06 09:40:00,79.6,79.63,79.3,79.35,47611.0,67.6933,67.7188,67.4382,67.4807,47611.0
2022-01-06 09:50:00,79.32,79.62,79.31,79.55,24140.0,67.4552,67.7103,67.4467,67.6508,24140.0
2022-01-06 10:00:00,79.55,80.23,79.5,80.17,73342.0,67.6508,68.2291,67.6083,68.1781,73342.0
2022-01-06 10:10:00,80.18,80.44,79.97,80.09,70505.0,68.1866,68.4077,68.008,68.11,70505.0
2022-01-06 10:20:00,80.09,80.16,80.03,80.1,78827.0,68.11,68.1696,68.059,68.1185,78827.0
2022-01-06 10:30:00,80.1,80.23,79.93,80.22,74745.0,68.1185,68.2291,67.974,68.2206,74745.0
2022-01-06 10:40:00,80.23,80.46,80.22,80.27,125319.0,68.2291,68.4247,68.2206,68.2631,125319.0
2022-01-06 10:50:00,80.28,80.3,79.84,79.84,64826.0,68.2716,68.2886,67.8974,67.8974,64826.0
2022-01-06 11:00:00,79.84,79.86,79.61,79.84,62190.0,67.8974,67.9144,67.7018,67.8974,62190.0
2022-01-06 11:10:00,79.85,79.86,79.61,79.73,64514.0,67.9059,67.9144,67.7018,67.8039,64514.0
2022-01-06 11:20:00,79.73,79.77,79.5,79.56,45732.0,67.8039,67.8379,67.6083,67.6593,45732.0
2022-01-06 11:30:00,79.52,79.85,79.51,79.75,34356.0,67.6253,67.9059,67.6168,67.8209,34356.0
2022-01-06 11:40:00,79.75,79.83,79.46,79.48,40590.0,67.8209,67.8889,67.5743,67.5913,40590.0
2022-01-06 11:50:00,79.48,79.51,79.25,79.26,29571.0,67.5913,67.6168,67.3957,67.4042,29571.0
2022-01-06 12:00:00,79.24,79.3,79.13,79.28,24003.0,67.3872,67.4382,67.2936,67.4212,24003.0
2022-01-06 12:10:00,79.29,79.5,79.26,79.5,24172.0,67.4297,67.6083,67.4042,67.6083,24172.0
2022-01-06 12:20:00,79.46,79.57,79.46,79.54,19638.0,67.5743,67.6678,67.5743,67.6423,19638.0
2022-01-06 12:30:00,79.53,79.59,79.49,79.54,22112.0,67.6338,67.6848,67.5998,67.6423,22112.0
2022-01-06 12:40:00,79.55,79.63,79.53,79.59,29763.0,67.6508,67.7188,67.6338,67.6848,29763.0
2022-01-06 12:50:00,79.6,79.6,79.44,79.45,19824.0,67.6933,67.6933,67.5573,67.5658,19824.0
2022-01-06 13:00:00,79.44,79.53,79.42,79.52,14081.0,67.5573,67.6338,67.5403,67.6253,14081.0
2022-01-06 13:10:00,79.54,79.63,79.5,79.61,19068.0,67.6423,67.7188,67.6083,67.7018,19068.0
2022-01-06 13:20:00,79.61,79.73,79.57,79.67,30191.0,67.7018,67.8039,67.6678,67.7529,30191.0
2022-01-06 13:30:00,79.65,79.68,79.57,79.6,21435.0,67.7359,67.7614,67.6678,67.6933,21435.0
2022-01-06 13:40:00,79.58,79.58,79.35,79.4,19691.0,67.6763,67.6763,67.4807,67.5233,19691.0
2022-01-06 13:50:00,79.4,79.4,79.24,79.31,18338.0,67.5233,67.5233,67.3872,67.4467,18338.0
2022-01-06 14:00:00,79.29,79.38,79.21,79.3,30495.0,67.4297,67.5062,67.3617,67.4382,30495.0
2022-01-06 14:10:00,79.32,79.35,79.16,79.17,40214.0,67.4552,67.4807,67.3192,67.3277,40214.0
2022-01-06 14:20:00,79.18,79.5,79.17,79.48,48265.0,67.3362,67.6083,67.3277,67.5913,48265.0
2022-01-06 14:30:00,79.48,79.58,79.42,79.54,46035.0,67.5913,67.6763,67.5403,67.6423,46035.0
2022-01-06 14:40:00,79.53,79.53,79.38,79.39,16263.0,67.6338,67.6338,67.5062,67.5147,16263.0
2022-01-06 14:50:00,79.39,79.46,79.3,79.41,26622.0,67.5147,67.5743,67.4382,67.5318,26622.0
2022-01-06 15:00:00,79.41,79.44,79.19,79.23,23190.0,67.5318,67.5573,67.3447,67.3787,23190.0
2022-01-06 15:10:00,79.23,79.29,78.99,79.05,48598.0,67.3787,67.4297,67.1746,67.2256,48598.0
2022-01-06 15:20:00,79.07,79.19,79.01,79.11,69005.0,67.2426,67.3447,67.1916,67.2766,69005.0
2022-01-06 15:30:00,79.08,79.18,78.95,79.15,65508.0,67.2511,67.3362,67.1406,67.3106,65508.0
2022-01-06 15:40:00,79.16,79.24,79.05,79.05,82809.0,67.3192,67.3872,67.2256,67.2256,82809.0
2022-01-06 15:50:00,79.06,79.19,78.93,79.08,360012.0,67.2341,67.3447,67.1236,67.2511,360012.0
2022-01-07 09:30:00,78.76,78.83,78.3,78.77,69303.0,66.979,67.0385,66.5878,66.9875,69303.0
2022-01-07 09:40:00,78.78,78.84,78.42,78.56,44576.0,66.996,67.047,66.6898,66.8089,44576.0
2022-01-07 09:50:00,78.55,78.9,78.55,78.74,40502.0,66.8004,67.098,66.8004,66.962,40502.0
2022-01-07 10:00:00,78.79,79.21,78.79,79.17,32933.0,67.0045,67.3617,67.0045,67.3277,32933.0
2022-01-07 10:10:00,79.18,79.37,79.13,79.35,43704.0,67.3362,67.4977,67.2936,67.4807,43704.0
2022-01-07 10:20:00,79.35,79.57,79.33,79.42,23630.0,67.4807,67.6678,67.4637,67.5403,23630.0
2022-01-07 10:30:00,79.45,79.45,79.27,79.45,12467.0,67.5658,67.5658,67.4127,67.5658,12467.0
2022-01-07 10:40:00,79.46,79.86,79.44,79.81,29516.0,67.5743,67.9144,67.5573,67.8719,29516.0
2022-01-07 10:50:00,79.81,79.9,79.69,79.69,44481.0,67.8719,67.9485,67.7699,67.7699,44481.0
2022-01-07 11:00:00,79.7,79.95,79.67,79.87,38300.0,67.7784,67.991,67.7529,67.9229,38300.0
2022-01-07 11:10:00,79.87,79.96,79.8,79.94,33477.0,67.9229,67.9995,67.8634,67.9825,33477.0
2022-01-07 11:20:00,79.93,79.96,79.8,79.95,32940.0,67.974,67.9995,67.8634,67.991,32940.0
2022-01-07 11:30:00,79.94,79.94,79.72,79.72,27268.0,67.9825,67.9825,67.7954,67.7954,27268.0
2022-01-07 11:40:00,79.73,79.97,79.73,79.84,21041.0,67.8039,68.008,67.8039,67.8974,21041.0
2022-01-07 11:50:00,79.88,79.97,79.85,79.95,8953.0,67.9315,68.008,67.9059,67.991,8953.0
2022-01-07 12:00:00,79.97,80.18,79.94,80.09,83663.0,68.008,68.1866,67.9825,68.11,83663.0
2022-01-07 12:10:00,80.08,80.12,79.95,79.99,41970.0,68.1015,68.1356,67.991,68.025,41970.0
2022-01-07 12:20:00,80.0,80.06,79.85,79.99,33078.0,68.0335,68.0845,67.9059,68.025,33078.0
2022-01-07 12:30:00,79.98,80.05,79.95,79.97,19805.0,68.0165,68.076,67.991,68.008,19805.0
2022-01-07 12:40:00,79.96,80.13,79.96,80.03,32366.0,67.9995,68.1441,67.9995,68.059,32366.0
2022-01-07 12:50:00,80.04,80.04,79.9,79.98,30171.0,68.0675,68.0675,67.9485,68.0165,30171.0
2022-01-07 13:00:00,79.97,80.14,79.96,80.12,26556.0,68.008,68.1526,67.9995,68.1356,26556.0
2022-01-07 13:10:00,80.12,80.22,80.12,80.12,29953.0,68.1356,68.2206,68.1356,68.1356,29953.0
2022-01-07 13:20:00,80.1,80.21,80.08,80.13,25361.0,68.1185,68.2121,68.1015,68.1441,25361.0
2022-01-07 13:30:00,80.12,80.2,80.12,80.16,21640.0,68.1356,68.2036,68.1356,68.1696,21640.0
2022-01-07 13:40:00,80.16,80.24,80.13,80.19,14609.0,68.1696,68.2376,68.1441,68.1951,14609.0
2022-01-07 13:50:00,80.2,80.33,80.2,80.25,25378.0,68.2036,68.3141,68.2036,68.2461,25378.0
2022-01-07 14:00:00,80.25,80.33,80.24,80.31,33121.0,68.2461,68.3141,68.2376,68.2971,33121.0
2022-01-07 14:10:00,80.33,80.53,80.31,80.5,36403.0,68.3141,68.4842,68.2971,68.4587,36403.0
2022-01-07 14:20:00,80.5,80.52,80.44,80.47,33291.0,68.4587,68.4757,68.4077,68.4332,33291.0
2022-01-07 14:30:00,80.47,80.5,80.29,80.31,32047.0,68.4332,68.4587,68.2801,68.2971,32047.0
2022-01-07 14:40:00,80.31,80.47,80.3,80.42,30878.0,68.2971,68.4332,68.2886,68.3907,30878.0
2022-01-07 14:50:00,80.42,80.48,80.41,80.46,37648.0,68.3907,68.4417,68.3822,68.4247,37648.0
2022-01-07 15:00:00,80.46,80.54,80.45,80.51,32139.0,68.4247,68.4927,68.4162,68.4672,32139.0
2022-01-07 15:10:00,80.5,80.59,80.4,80.42,67823.0,68.4587,68.5352,68.3737,68.3907,67823.0
2022-01-07 15:20:00,80.43,80.5,80.42,80.48,47786.0,68.3992,68.4587,68.3907,68.4417,47786.0
2022-01-07 15:30:00,80.49,80.53,80.41,80.47,62482.0,68.4502,68.4842,68.3822,68.4332,62482.0
2022-01-07 15:40:00,80.48,80.5,80.3,80.31,109699.0,68.4417,68.4587,68.2886,68.2971,109699.0
2022-01-07 15:50:00,80.28,80.4,80.15,80.2,319474.0,68.2716,68.3737,68.1611,68.2036,319474.0
2022-01-10 09:30:00,80.55,80.72,79.83,80.53,105839.0,68.5012,68.6458,67.8889,68.4842,105839.0
2022-01-10 09:40:00,80.52,80.55,80.14,80.19,90710.0,68.4757,68.5012,68.1526,68.1951,90710.0
2022-01-10 09:50:00,80.17,80.59,80.03,80.4,60374.0,68.1781,68.5352,68.059,68.3737,60374.0
2022-01-10 10:00:00,80.43,80.54,80.27,80.44,43397.0,68.3992,68.4927,68.2631,68.4077,43397.0
2022-01-10 10:10:00,80.44,80.52,80.3,80.36,38948.0,68.4077,68.4757,68.2886,68.3397,38948.0
2022-01-10 10:20:00,80.37,80.48,80.24,80.32,59664.0,68.3482,68.4417,68.2376,68.3056,59664.0
2022-01-10 10:30:00,80.35,80.61,80.28,80.53,47472.0,68.3311,68.5523,68.2716,68.4842,47472.0
2022-01-10 10:40:00,80.53,80.6,80.14,80.23,29921.0,68.4842,68.5438,68.1526,68.2291,29921.0
2022-01-10 10:50:00,80.24,80.32,80.04,80.06,27880.0,68.2376,68.3056,68.0675,68.0845,27880.0
2022-01-10 11:00:00,80.08,80.2,80.05,80.14,74132.0,68.1015,68.2036,68.076,68.1526,74132.0
2022-01-10 11:10:00,80.13,80.25,79.84,79.88,22985.0,68.1441,68.2461,67.8974,67.9315,22985.0
2022-01-10 11:20:00,79.9,80.1,79.85,79.89,44760.0,67.9485,68.1185,67.9059,67.94,44760.0
2022-01-10 11:30:00,79.88,79.91,79.8,79.85,27708.0,67.9315,67.957,67.8634,67.9059,27708.0
2022-01-10 11:40:00,79.84,79.91,79.67,79.83,24298.0,67.8974,67.957,67.7529,67.8889,24298.0
2022-01-10 11:50:00,79.81,79.9,79.8,79.83,18517.0,67.8719,67.9485,67.8634,67.8889,18517.0
2022-01-10 12:00:00,79.82,79.88,79.73,79.73,16264.0,67.8804,67.9315,67.8039,67.8039,16264.0
2022-01-10 12:10:00,79.74,79.85,79.63,79.85,18073.0,67.8124,67.9059,67.7188,67.9059,18073.0
2022-01-10 12:20:00,79.83,80.05,79.79,80.05,13485.0,67.8889,68.076,67.8549,68.076,13485.0
2022-01-10 12:30:00,80.05,80.23,80.05,80.22,26648.0,68.076,68.2291,68.076,68.2206,26648.0
2022-01-10 12:40:00,80.21,80.28,80.07,80.07,21354.0,68.2121,68.2716,68.093,68.093,21354.0
2022-01-10 12:50:00,80.06,80.2,80.03,80.03,75239.0,68.0845,68.2036,68.059,68.059,75239.0
2022-01-10 13:00:00,80.04,80.17,80.03,80.12,30818.0,68.0675,68.1781,68.059,68.1356,30818.0
2022-01-10 13:10:00,80.13,80.21,80.11,80.13,25263.0,68.1441,68.2121,68.127,68.1441,25263.0
2022-01-10 13:20:00,80.14,80.16,80.03,80.13,36749.0,68.1526,68.1696,68.059,68.1441,36749.0
2022-01-10 13:30:00,80.13,80.18,80.05,80.14,39026.0,68.1441,68.1866,68.076,68.1526,39026.0
2022-01-10 13:40:00,80.13,80.24,80.12,80.23,23570.0,68.1441,68.2376,68.1356,68.2291,23570.0
2022-01-10 13:50:00,80.24,80.29,80.18,80.28,22244.0,68.2376,68.2801,68.1866,68.2716,22244.0
2022-01-10 14:00:00,80.28,80.38,80.25,80.37,35065.0,68.2716,68.3567,68.2461,68.3482,35065.0
2022-01-10 14:10:00,80.36,80.37,80.26,80.27,26062.0,68.3397,68.3482,68.2546,68.2631,26062.0
2022-01-10 14:20:00,80.27,80.29,80.1,80.12,25008.0,68.2631,68.2801,68.1185,68.1356,25008.0
2022-01-10 14:30:00,80.1,80.12,80.04,80.08,26714.0,68.1185,68.1356,68.0675,68.1015,26714.0
2022-01-10 14:40:00,80.09,80.15,80.04,80.12,25045.0,68.11,68.1611,68.0675,68.1356,25045.0
2022-01-10 14:50:00,80.13,80.24,80.05,80.22,27445.0,68.1441,68.2376,68.076,68.2206,27445.0
2022-01-10 15:00:00,80.21,80.23,80.08,80.11,37486.0,68.2121,68.2291,68.1015,68.127,37486.0
2022-01-10 15:10:00,80.1,80.13,79.76,79.77,47766.0,68.1185,68.1441,67.8294,67.8379,47766.0
2022-01-10 15:20:00,79.76,79.96,79.73,79.92,45349.0,67.8294,67.9995,67.8039,67.9655,45349.0
2022-01-10 15:30:00,79.92,79.97,79.7,79.7,76655.0,67.9655,68.008,67.7784,67.7784,76655.0
2022-01-10 15:40:00,79.69,79.83,79.5,79.67,105539.0,67.7699,67.8889,67.6083,67.7529,105539.0
2022-01-10 15:50:00,79.66,79.83,79.62,79.83,307357.0,67.7444,67.8889,67.7103,67.8889,307357.0
2022-01-11 09:30:00,80.0,80.18,79.46,79.53,80946.0,68.0335,68.1866,67.5743,67.6338,80946.0
2022-01-11 09:40:00,79.53,79.73,79.34,79.37,49246.0,67.6338,67.8039,67.4722,67.4977,49246.0
2022-01-11 09:50:00,79.35,79.35,78.97,79.01,58714.0,67.4807,67.4807,67.1576,67.1916,58714.0
2022-01-11 10:00:00,79.01,79.14,78.83,79.14,32336.0,67.1916,67.3021,67.0385,67.3021,32336.0
2022-01-11 10:10:00,79.14,79.28,78.9,79.26,41216.0,67.3021,67.4212,67.098,67.4042,41216.0
2022-01-11 10:20:00,79.23,79.33,79.13,79.17,24534.0,67.3787,67.4637,67.2936,67.3277,24534.0
2022-01-11 10:30:00,79.17,79.22,78.97,79.08,42591.0,67.3277,67.3702,67.1576,67.2511,42591.0
2022-01-11 10:40:00,79.06,79.09,78.84,79.02,31817.0,67.2341,67.2596,67.047,67.2001,31817.0
2022-01-11 10:50:00,78.96,79.11,78.89,79.0,24244.0,67.1491,67.2766,67.0895,67.1831,24244.0
2022-01-11 11:00:00,78.97,78.99,78.7,78.73,48472.0,67.1576,67.1746,66.928,66.9535,48472.0
2022-01-11 11:10:00,78.72,78.78,78.55,78.72,48179.0,66.945,66.996,66.8004,66.945,48179.0
2022-01-11 11:20:00,78.72,78.88,78.63,78.66,31265.0,66.945,67.081,66.8684,66.8939,31265.0
2022-01-11 11:30:00,78.66,78.85,78.65,78.79,32014.0,66.8939,67.0555,66.8854,67.0045,32014.0
2022-01-11 11:40:00,78.81,79.02,78.7,78.72,28115.0,67.0215,67.2001,66.928,66.945,28115.0
2022-01-11 11:50:00,78.74,78.81,78.64,78.69,29658.0,66.962,67.0215,66.8769,66.9195,29658.0
2022-01-11 12:00:00,78.67,78.78,78.64,78.77,24203.0,66.9024,66.996,66.8769,66.9875,24203.0
2022-01-11 12:10:00,78.76,78.97,78.71,78.97,33878.0,66.979,67.1576,66.9365,67.1576,33878.0
2022-01-11 12:20:00,78.98,79.02,78.93,78.99,21233.0,67.1661,67.2001,67.1236,67.1746,21233.0
2022-01-11 12:30:00,79.0,79.14,78.99,79.12,43441.0,67.1831,67.3021,67.1746,67.2851,43441.0
2022-01-11 12:40:00,79.13,79.15,79.01,79.03,22088.0,67.2936,67.3106,67.1916,67.2086,22088.0
2022-01-11 12:50:00,79.03,79.27,79.02,79.24,37846.0,67.2086,67.4127,67.2001,67.3872,37846.0
2022-01-11 13:00:00,79.23,79.3,79.14,79.16,94078.0,67.3787,67.4382,67.3021,67.3192,94078.0
2022-01-11 13:10:00,79.16,79.33,79.15,79.31,96095.0,67.3192,67.4637,67.3106,67.4467,96095.0
2022-01-11 13:20:00,79.29,79.38,79.16,79.36,62424.0,67.4297,67.5062,67.3192,67.4892,62424.0
2022-01-11 13:30:00,79.35,79.37,79.25,79.31,40031.0,67.4807,67.4977,67.3957,67.4467,40031.0
2022-01-11 13:40:00,79.3,79.3,79.06,79.06,28886.0,67.4382,67.4382,67.2341,67.2341,28886.0
2022-01-11 13:50:00,79.06,79.14,79.04,79.05,22376.0,67.2341,67.3021,67.2171,67.2256,22376.0
2022-01-11 14:00:00,79.05,79.05,78.82,78.88,31424.0,67.2256,67.2256,67.03,67.081,31424.0
2022-01-11 14:10:00,78.85,78.89,78.76,78.83,35902.0,67.0555,67.0895,66.979,67.0385,35902.0
2022-01-11 14:20:00,78.81,78.82,78.64,78.73,29840.0,67.0215,67.03,66.8769,66.9535,29840.0
2022-01-11 14:30:00,78.71,78.94,78.71,78.86,25909.0,66.9365,67.1321,66.9365,67.064,25909.0
2022-01-11 14:40:00,78.87,78.92,78.8,78.85,32076.0,67.0725,67.115,67.013,67.0555,32076.0
2022-01-11 14:50:00,78.84,78.98,78.81,78.94,34252.0,67.047,67.1661,67.0215,67.1321,34252.0
2022-01-11 15:00:00,78.97,79.12,78.97,79.08,33177.0,67.1576,67.2851,67.1576,67.2511,33177.0
2022-01-11 15:10:00,79.09,79.14,79.06,79.06,76538.0,67.2596,67.3021,67.2341,67.2341,76538.0
2022-01-11 15:20:00,79.07,79.09,79.01,79.06,48123.0,67.2426,67.2596,67.1916,67.2341,48123.0
2022-01-11 15:30:00,79.06,79.06,78.83,78.89,70219.0,67.2341,67.2341,67.0385,67.0895,70219.0
2022-01-11 15:40:00,78.89,79.16,78.89,79.14,61749.0,67.0895,67.3192,67.0895,67.3021,61749.0
2022-01-11 15:50:00,79.14,79.17,79.04,79.14,229446.0,67.3021,67.3277,67.2171,67.3021,229446.0
2022-01-12 09:30:00,78.86,79.04,78.54,78.89,60508.0,67.064,67.2171,66.7919,67.0895,60508.0
2022-01-12 09:40:00,78.9,79.19,78.83,79.02,18408.0,67.098,67.3447,67.0385,67.2001,18408.0
2022-01-12 09:50:00,79.04,79.07,78.89,79.03,23480.0,67.2171,67.2426,67.0895,67.2086,23480.0
2022-01-12 10:00:00,79.05,79.49,79.04,79.2,85291.0,67.2256,67.5998,67.2171,67.3532,85291.0
2022-01-12 10:10:00,79.22,79.43,79.02,79.36,46547.0,67.3702,67.5488,67.2001,67.4892,46547.0
2022-01-12 10:20:00,79.39,79.39,79.03,79.23,27102.0,67.5147,67.5147,67.2086,67.3787,27102.0
2022-01-12 10:30:00,79.23,79.41,79.23,79.35,23863.0,67.3787,67.5318,67.3787,67.4807,23863.0
2022-01-12 10:40:00,79.35,79.4,79.17,79.17,21235.0,67.4807,67.5233,67.3277,67.3277,21235.0
2022-01-12 10:50:00,79.19,79.66,79.18,79.55,34402.0,67.3447,67.7444,67.3362,67.6508,34402.0
2022-01-12 11:00:00,79.59,79.63,79.45,79.59,34024.0,67.6848,67.7188,67.5658,67.6848,34024.0
2022-01-12 11:10:00,79.58,79.58,79.34,79.4,42968.0,67.6763,67.6763,67.4722,67.5233,42968.0
2022-01-12 11:20:00,79.4,79.42,79.31,79.35,65865.0,67.5233,67.5403,67.4467,67.4807,65865.0
2022-01-12 11:30:00,79.36,79.45,79.3,79.3,38145.0,67.4892,67.5658,67.4382,67.4382,38145.0
2022-01-12 11:40:00,79.3,79.39,79.29,79.34,18273.0,67.4382,67.5147,67.4297,67.4722,18273.0
2022-01-12 11:50:00,79.32,79.42,79.25,79.4,18941.0,67.4552,67.5403,67.3957,67.5233,18941.0
2022-01-12 12:00:00,79.36,79.41,79.31,79.41,20718.0,67.4892,67.5318,67.4467,67.5318,20718.0
2022-01-12 12:10:00,79.41,79.5,79.4,79.45,11437.0,67.5318,67.6083,67.5233,67.5658,11437.0
2022-01-12 12:20:00,79.45,79.54,79.45,79.53,17532.0,67.5658,67.6423,67.5658,67.6338,17532.0
2022-01-12 12:30:00,79.53,79.54,79.32,79.37,56165.0,67.6338,67.6423,67.4552,67.4977,56165.0
2022-01-12 12:40:00,79.37,79.41,79.31,79.33,17469.0,67.4977,67.5318,67.4467,67.4637,17469.0
2022-01-12 12:50:00,79.34,79.48,79.34,79.48,15349.0,67.4722,67.5913,67.4722,67.5913,15349.0
2022-01-12 13:00:00,79.47,79.65,79.47,79.62,24037.0,67.5828,67.7359,67.5828,67.7103,24037.0
2022-01-12 13:10:00,79.61,79.65,79.55,79.56,19190.0,67.7018,67.7359,67.6508,67.6593,19190.0
2022-01-12 13:20:00,79.55,79.58,79.46,79.55,16680.0,67.6508,67.6763,67.5743,67.6508,16680.0
2022-01-12 13:30:00,79.57,79.58,79.44,79.44,17408.0,67.6678,67.6763,67.5573,67.5573,17408.0
2022-01-12 13:40:00,79.46,79.47,79.29,79.29,12901.0,67.5743,67.5828,67.4297,67.4297,12901.0
2022-01-12 13:50:00,79.28,79.36,79.24,79.26,16287.0,67.4212,67.4892,67.3872,67.4042,16287.0
2022-01-12 14:00:00,79.26,79.36,79.2,79.33,20823.0,67.4042,67.4892,67.3532,67.4637,20823.0
2022-01-12 14:10:00,79.32,79.34,79.26,79.34,12948.0,67.4552,67.4722,67.4042,67.4722,12948.0
2022-01-12 14:20:00,79.34,79.41,79.32,79.39,17830.0,67.4722,67.5318,67.4552,67.5147,17830.0
2022-01-12 14:30:00,79.38,79.41,79.34,79.34,16313.0,67.5062,67.5318,67.4722,67.4722,16313.0
2022-01-12 14:40:00,79.33,79.35,79.25,79.3,14024.0,67.4637,67.4807,67.3957,67.4382,14024.0
2022-01-12 14:50:00,79.28,79.4,79.28,79.35,19481.0,67.4212,67.5233,67.4212,67.4807,19481.0
2022-01-12 15:00:00,79.35,79.36,79.21,79.28,28504.0,67.4807,67.4892,67.3617,67.4212,28504.0
2022-01-12 15:10:00,79.28,79.33,79.25,79.33,25751.0,67.4212,67.4637,67.3957,67.4637,25751.0
2022-01-12 15:20:00,79.33,79.37,79.23,79.26,37962.0,67.4637,67.4977,67.3787,67.4042,37962.0
2022-01-12 15:30:00,79.27,79.32,79.15,79.19,54859.0,67.4127,67.4552,67.3106,67.3447,54859.0
2022-01-12 15:40:00,79.19,79.28,79.18,79.27,80046.0,67.3447,67.4212,67.3362,67.4127,80046.0
2022-01-12 15:50:00,79.26,79.46,79.25,79.35,260192.0,67.4042,67.5743,67.3957,67.4807,260192.0
2022-01-13 09:30:00,78.54,78.99,78.43,78.86,145152.0,66.7919,67.1746,66.6983,67.064,145152.0
2022-01-13 09:40:00,78.88,79.1,78.74,79.05,91738.0,67.081,67.2681,66.962,67.2256,91738.0
2022-01-13 09:50:00,79.02,79.18,78.92,79.15,74825.0,67.2001,67.3362,67.115,67.3106,74825.0
2022-01-13 10:00:00,79.17,79.31,79.14,79.17,45063.0,67.3277,67.4467,67.3021,67.3277,45063.0
2022-01-13 10:10:00,79.18,79.37,79.12,79.29,44123.0,67.3362,67.4977,67.2851,67.4297,44123.0
2022-01-13 10:20:00,79.3,79.44,79.2,79.36,30794.0,67.4382,67.5573,67.3532,67.4892,30794.0
2022-01-13 10:30:00,79.38,79.57,79.34,79.43,34716.0,67.5062,67.6678,67.4722,67.5488,34716.0
2022-01-13 10:40:00,79.47,79.62,79.41,79.52,19013.0,67.5828,67.7103,67.5318,67.6253,19013.0
2022-01-13 10:50:00,79.52,79.65,79.44,79.61,18410.0,67.6253,67.7359,67.5573,67.7018,18410.0
2022-01-13 11:00:00,79.58,79.65,79.48,79.57,18191.0,67.6763,67.7359,67.5913,67.6678,18191.0
2022-01-13 11:10:00,79.61,79.66,79.49,79.61,24505.0,67.7018,67.7444,67.5998,67.7018,24505.0
2022-01-13 11:20:00,79.63,79.65,79.5,79.59,31937.0,67.7188,67.7359,67.6083,67.6848,31937.0
2022-01-13 11:30:00,79.59,79.6,79.46,79.56,27231.0,67.6848,67.6933,67.5743,67.6593,27231.0
2022-01-13 11:40:00,79.54,79.67,79.54,79.65,21694.0,67.6423,67.7529,67.6423,67.7359,21694.0
2022-01-13 11:50:00,79.66,79.7,79.53,79.56,21351.0,67.7444,67.7784,67.6338,67.6593,21351.0
2022-01-13 12:00:00,79.56,79.65,79.52,79.61,29767.0,67.6593,67.7359,67.6253,67.7018,29767.0
2022-01-13 12:10:00,79.61,79.68,79.56,79.61,30303.0,67.7018,67.7614,67.6593,67.7018,30303.0
2022-01-13 12:20:00,79.62,79.74,79.6,79.67,26461.0,67.7103,67.8124,67.6933,67.7529,26461.0
2022-01-13 12:30:00,79.69,79.75,79.59,79.61,28520.0,67.7699,67.8209,67.6848,67.7018,28520.0
2022-01-13 12:40:00,79.61,79.61,79.51,79.58,19826.0,67.7018,67.7018,67.6168,67.6763,19826.0
2022-01-13 12:50:00,79.57,79.57,79.46,79.49,15413.0,67.6678,67.6678,67.5743,67.5998,15413.0
2022-01-13 13:00:00,79.48,79.49,79.36,79.38,23002.0,67.5913,67.5998,67.4892,67.5062,23002.0
2022-01-13 13:10:00,79.38,79.58,79.33,79.57,20854.0,67.5062,67.6763,67.4637,67.6678,20854.0
2022-01-13 13:20:00,79.58,79.7,79.55,79.67,16841.0,67.6763,67.7784,67.6508,67.7529,16841.0
2022-01-13 13:30:00,79.68,79.68,79.56,79.56,15066.0,67.7614,67.7614,67.6593,67.6593,15066.0
2022-01-13 13:40:00,79.56,79.58,79.51,79.54,45008.0,67.6593,67.6763,67.6168,67.6423,45008.0
2022-01-13 13:50:00,79.54,79.57,79.51,79.54,92859.0,67.6423,67.6678,67.6168,67.6423,92859.0
2022-01-13 14:00:00,79.55,79.58,79.44,79.47,56615.0,67.6508,67.6763,67.5573,67.5828,56615.0
2022-01-13 14:10:00,79.47,79.5,79.4,79.45,82915.0,67.5828,67.6083,67.5233,67.5658,82915.0
2022-01-13 14:20:00,79.46,79.57,79.46,79.56,42014.0,67.5743,67.6678,67.5743,67.6593,42014.0
2022-01-13 14:30:00,79.58,79.67,79.52,79.63,48635.0,67.6763,67.7529,67.6253,67.7188,48635.0
2022-01-13 14:40:00,79.63,79.74,79.59,79.71,44261.0,67.7188,67.8124,67.6848,67.7869,44261.0
2022-01-13 14:50:00,79.71,79.78,79.6,79.6,44863.0,67.7869,67.8464,67.6933,67.6933,44863.0
2022-01-13 15:00:00,79.59,79.59,79.48,79.58,78111.0,67.6848,67.6848,67.5913,67.6763,78111.0
2022-01-13 15:10:00,79.58,79.68,79.54,79.6,91181.0,67.6763,67.7614,67.6423,67.6933,91181.0
2022-01-13 15:20:00,79.59,79.73,79.58,79.65,97608.0,67.6848,67.8039,67.6763,67.7359,97608.0
2022-01-13 15:30:00,79.66,79.74,79.6,79.62,92230.0,67.7444,67.8124,67.6933,67.7103,92230.0
2022-01-13 15:40:00,79.62,79.66,79.52,79.55,98508.0,67.7103,67.7444,67.6253,67.6508,98508.0
2022-01-13 15:50:00,79.55,79.77,79.51,79.75,314647.0,67.6508,67.8379,67.6168,67.8209,314647.0
2022-01-14 09:30:00,79.75,79.91,79.12,79.39,70217.0,67.8209,67.957,67.2851,67.5147,70217.0
2022-01-14 09:40:00,79.39,79.39,79.07,79.21,70339.0,67.5147,67.5147,67.2426,67.3617,70339.0
2022-01-14 09:50:00,79.23,79.28,79.0,79.17,62478.0,67.3787,67.4212,67.1831,67.3277,62478.0
2022-01-14 10:00:00,79.19,79.46,79.02,79.13,88415.0,67.3447,67.5743,67.2001,67.2936,88415.0
2022-01-14 10:10:00,79.11,79.28,78.89,79.03,29243.0,67.2766,67.4212,67.0895,67.2086,29243.0
2022-01-14 10:20:00,79.02,79.11,78.91,79.0,30267.0,67.2001,67.2766,67.1065,67.1831,30267.0
2022-01-14 10:30:00,79.01,79.32,78.96,79.23,28412.0,67.1916,67.4552,67.1491,67.3787,28412.0
2022-01-14 10:40:00,79.21,79.34,79.15,79.18,23306.0,67.3617,67.4722,67.3106,67.3362,23306.0
2022-01-14 10:50:00,79.17,79.39,79.16,79.38,12706.0,67.3277,67.5147,67.3192,67.5062,12706.0
2022-01-14 11:00:00,79.39,79.44,79.28,79.39,21560.0,67.5147,67.5573,67.4212,67.5147,21560.0
2022-01-14 11:10:00,79.4,79.4,79.02,79.13,28236.0,67.5233,67.5233,67.2001,67.2936,28236.0
2022-01-14 11:20:00,79.13,79.2,79.09,79.17,21586.0,67.2936,67.3532,67.2596,67.3277,21586.0
2022-01-14 11:30:00,79.17,79.18,78.96,79.05,48400.0,67.3277,67.3362,67.1491,67.2256,48400.0
2022-01-14 11:40:00,79.05,79.18,79.02,79.17,46175.0,67.2256,67.3362,67.2001,67.3277,46175.0
2022-01-14 11:50:00,79.17,79.32,79.06,79.06,46417.0,67.3277,67.4552,67.2341,67.2341,46417.0
2022-01-14 12:00:00,79.07,79.13,78.97,79.13,26045.0,67.2426,67.2936,67.1576,67.2936,26045.0
2022-01-14 12:10:00,79.12,79.19,78.99,79.01,28103.0,67.2851,67.3447,67.1746,67.1916,28103.0
2022-01-14 12:20:00,79.0,79.03,78.93,78.99,22481.0,67.1831,67.2086,67.1236,67.1746,22481.0
2022-01-14 12:30:00,78.97,79.11,78.95,79.05,23675.0,67.1576,67.2766,67.1406,67.2256,23675.0
2022-01-14 12:40:00,79.06,79.23,79.01,79.15,21094.0,67.2341,67.3787,67.1916,67.3106,21094.0
2022-01-14 12:50:00,79.16,79.16,79.01,79.05,10847.0,67.3192,67.3192,67.1916,67.2256,10847.0
2022-01-14 13:00:00,79.04,79.05,78.93,78.94,22018.0,67.2171,67.2256,67.1236,67.1321,22018.0
2022-01-14 13:10:00,78.94,79.08,78.91,79.02,29260.0,67.1321,67.2511,67.1065,67.2001,29260.0
2022-01-14 13:20:00,79.02,79.17,78.96,79.14,18239.0,67.2001,67.3277,67.1491,67.3021,18239.0
2022-01-14 13:30:00,79.12,79.19,79.05,79.06,17800.0,67.2851,67.3447,67.2256,67.2341,17800.0
2022-01-14 13:40:00,79.07,79.15,78.92,78.94,19230.0,67.2426,67.3106,67.115,67.1321,19230.0
2022-01-14 13:50:00,78.92,78.95,78.83,78.93,16033.0,67.115,67.1406,67.0385,67.1236,16033.0
2022-01-14 14:00:00,78.91,78.95,78.85,78.94,18551.0,67.1065,67.1406,67.0555,67.1321,18551.0
2022-01-14 14:10:00,78.93,79.09,78.89,79.07,16681.0,67.1236,67.2596,67.0895,67.2426,16681.0
2022-01-14 14:20:00,79.07,79.16,79.04,79.05,17812.0,67.2426,67.3192,67.2171,67.2256,17812.0
2022-01-14 14:30:00,79.06,79.22,79.04,79.11,32461.0,67.2341,67.3702,67.2171,67.2766,32461.0
2022-01-14 14:40:00,79.12,79.12,79.02,79.09,17504.0,67.2851,67.2851,67.2001,67.2596,17504.0
2022-01-14 14:50:00,79.1,79.17,79.04,79.04,30222.0,67.2681,67.3277,67.2171,67.2171,30222.0
2022-01-14 15:00:00,79.07,79.1,78.93,78.96,35166.0,67.2426,67.2681,67.1236,67.1491,35166.0
2022-01-14 15:10:00,78.97,79.1,78.96,79.01,36394.0,67.1576,67.2681,67.1491,67.1916,36394.0
2022-01-14 15:20:00,79.03,79.09,78.97,79.03,33778.0,67.2086,67.2596,67.1576,67.2086,33778.0
2022-01-14 15:30:00,79.03,79.11,78.99,79.1,62875.0,67.2086,67.2766,67.1746,67.2681,62875.0
2022-01-14 15:40:00,79.1,79.23,79.05,79.14,163959.0,67.2681,67.3787,67.2256,67.3021,163959.0
2022-01-14 15:50:00,79.15,79.32,79.15,79.17,254252.0,67.3106,67.4552,67.3106,67.3277,254252.0
2022-01-18 09:30:00,78.69,78.8,78.26,78.55,90677.0,66.9195,67.013,66.5538,66.8004,90677.0
2022-01-18 09:40:00,78.5,78.5,78.01,78.11,37202.0,66.7579,66.7579,66.3412,66.4262,37202.0
2022-01-18 09:50:00,78.09,78.21,77.9,78.02,38015.0,66.4092,66.5113,66.2476,66.3497,38015.0
2022-01-18 10:00:00,78.04,78.24,77.88,77.9,40094.0,66.3667,66.5368,66.2306,66.2476,40094.0
2022-01-18 10:10:00,77.88,77.95,77.65,77.78,29399.0,66.2306,66.2901,66.035,66.1456,29399.0
2022-01-18 10:20:00,77.77,78.01,77.77,78.0,25315.0,66.1371,66.3412,66.1371,66.3327,25315.0
2022-01-18 10:30:00,77.99,78.34,77.99,78.34,19424.0,66.3242,66.6218,66.3242,66.6218,19424.0
2022-01-18 10:40:00,78.32,78.4,78.22,78.28,27514.0,66.6048,66.6728,66.5198,66.5708,27514.0
2022-01-18 10:50:00,78.23,78.57,78.22,78.53,17652.0,66.5283,66.8174,66.5198,66.7834,17652.0
2022-01-18 11:00:00,78.53,78.59,78.4,78.46,20948.0,66.7834,66.8344,66.6728,66.7239,20948.0
2022-01-18 11:10:00,78.47,78.61,78.4,78.54,24481.0,66.7324,66.8514,66.6728,66.7919,24481.0
2022-01-18 11:20:00,78.55,78.67,78.53,78.56,21137.0,66.8004,66.9024,66.7834,66.8089,21137.0
2022-01-18 11:30:00,78.56,78.61,78.4,78.47,29151.0,66.8089,66.8514,66.6728,66.7324,29151.0
2022-01-18 11:40:00,78.46,78.49,78.34,78.38,26755.0,66.7239,66.7494,66.6218,66.6558,26755.0
2022-01-18 11:50:00,78.39,78.39,78.23,78.33,54570.0,66.6643,66.6643,66.5283,66.6133,54570.0
2022-01-18 12:00:00,78.35,78.36,78.23,78.3,21572.0,66.6303,66.6388,66.5283,66.5878,21572.0
2022-01-18 12:10:00,78.31,78.38,78.14,78.15,18426.0,66.5963,66.6558,66.4517,66.4602,18426.0
2022-01-18 12:20:00,78.14,78.18,78.08,78.15,17323.0,66.4517,66.4857,66.4007,66.4602,17323.0
2022-01-18 12:30:00,78.14,78.31,78.14,78.19,20036.0,66.4517,66.5963,66.4517,66.4942,20036.0
2022-01-18 12:40:00,78.17,78.19,77.94,77.94,17545.0,66.4772,66.4942,66.2816,66.2816,17545.0
2022-01-18 12:50:00,77.93,78.06,77.9,77.92,19570.0,66.2731,66.3837,66.2476,66.2646,19570.0
2022-01-18 13:00:00,77.89,78.17,77.88,78.15,30685.0,66.2391,66.4772,66.2306,66.4602,30685.0
2022-01-18 13:10:00,78.16,78.29,78.12,78.22,25078.0,66.4687,66.5793,66.4347,66.5198,25078.0
2022-01-18 13:20:00,78.24,78.31,78.16,78.23,18234.0,66.5368,66.5963,66.4687,66.5283,18234.0
2022-01-18 13:30:00,78.23,78.36,78.22,78.33,21194.0,66.5283,66.6388,66.5198,66.6133,21194.0
2022-01-18 13:40:00,78.35,78.54,78.26,78.52,20393.0,66.6303,66.7919,66.5538,66.7749,20393.0
2022-01-18 13:50:00,78.51,78.6,78.49,78.56,30948.0,66.7664,66.8429,66.7494,66.8089,30948.0
2022-01-18 14:00:00,78.55,78.62,78.47,78.55,33189.0,66.8004,66.8599,66.7324,66.8004,33189.0
2022-01-18 14:10:00,78.56,78.6,78.32,78.39,134077.0,66.8089,66.8429,66.6048,66.6643,134077.0
2022-01-18 14:20:00,78.36,78.55,78.36,78.52,28962.0,66.6388,66.8004,66.6388,66.7749,28962.0
2022-01-18 14:30:00,78.52,78.69,78.49,78.49,38742.0,66.7749,66.9195,66.7494,66.7494,38742.0
2022-01-18 14:40:00,78.49,78.57,78.39,78.46,22570.0,66.7494,66.8174,66.6643,66.7239,22570.0
2022-01-18 14:50:00,78.46,78.63,78.46,78.59,34003.0,66.7239,66.8684,66.7239,66.8344,34003.0
2022-01-18 15:00:00,78.57,78.64,78.44,78.51,26013.0,66.8174,66.8769,66.7068,66.7664,26013.0
2022-01-18 15:10:00,78.5,78.54,78.34,78.34,33845.0,66.7579,66.7919,66.6218,66.6218,33845.0
2022-01-18 15:20:00,78.34,78.4,78.26,78.34,31158.0,66.6218,66.6728,66.5538,66.6218,31158.0
2022-01-18 15:30:00,78.33,78.5,78.32,78.45,51939.0,66.6133,66.7579,66.6048,66.7154,51939.0
2022-01-18 15:40:00,78.45,78.48,78.3,78.48,131240.0,66.7154,66.7409,66.5878,66.7409,131240.0
2022-01-18 15:50:00,78.48,78.58,78.27,78.46,356799.0,66.7409,66.8259,66.5623,66.7239,356799.0
2022-01-19 09:30:00,78.36,78.74,78.16,78.73,48450.0,66.6388,66.962,66.4687,66.9535,48450.0
2022-01-19 09:40:00,78.75,78.89,78.61,78.74,23819.0,66.9705,67.0895,66.8514,66.962,23819.0
2022-01-19 09:50:00,78.71,78.79,78.45,78.62,19956.0,66.9365,67.0045,66.7154,66.8599,19956.0
2022-01-19 10:00:00,78.59,78.66,78.22,78.45,27972.0,66.8344,66.8939,66.5198,66.7154,27972.0
2022-01-19 10:10:00,78.42,78.44,78.21,78.37,20067.0,66.6898,66.7068,66.5113,66.6473,20067.0
2022-01-19 10:20:00,78.38,78.49,78.27,78.3,19202.0,66.6558,66.7494,66.5623,66.5878,19202.0
2022-01-19 10:30:00,78.32,78.65,78.3,78.51,31121.0,66.6048,66.8854,66.5878,66.7664,31121.0
2022-01-19 10:40:00,78.52,78.85,78.51,78.78,26230.0,66.7749,67.0555,66.7664,66.996,26230.0
2022-01-19 10:50:00,78.75,79.02,78.72,78.92,25639.0,66.9705,67.2001,66.945,67.115,25639.0
2022-01-19 11:00:00,78.92,79.05,78.82,79.0,34302.0,67.115,67.2256,67.03,67.1831,34302.0
2022-01-19 11:10:00,79.0,79.29,78.99,79.29,50033.0,67.1831,67.4297,67.1746,67.4297,50033.0
2022-01-19 11:20:00,79.29,79.48,79.28,79.34,25202.0,67.4297,67.5913,67.4212,67.4722,25202.0
2022-01-19 11:30:00,79.32,79.33,79.16,79.3,24945.0,67.4552,67.4637,67.3192,67.4382,24945.0
2022-01-19 11:40:00,79.26,79.42,79.23,79.4,28677.0,67.4042,67.5403,67.3787,67.5233,28677.0
2022-01-19 11:50:00,79.41,79.49,79.29,79.42,35143.0,67.5318,67.5998,67.4297,67.5403,35143.0
2022-01-19 12:00:00,79.42,79.43,79.23,79.23,96465.0,67.5403,67.5488,67.3787,67.3787,96465.0
2022-01-19 12:10:00,79.24,79.36,79.2,79.32,76387.0,67.3872,67.4892,67.3532,67.4552,76387.0
2022-01-19 12:20:00,79.31,79.48,79.27,79.47,39043.0,67.4467,67.5913,67.4127,67.5828,39043.0
2022-01-19 12:30:00,79.45,79.46,79.27,79.34,54332.0,67.5658,67.5743,67.4127,67.4722,54332.0
2022-01-19 12:40:00,79.32,79.39,79.28,79.3,65059.0,67.4552,67.5147,67.4212,67.4382,65059.0
2022-01-19 12:50:00,79.32,79.35,79.22,79.3,78408.0,67.4552,67.4807,67.3702,67.4382,78408.0
2022-01-19 13:00:00,79.3,79.52,79.3,79.52,49905.0,67.4382,67.6253,67.4382,67.6253,49905.0
2022-01-19 13:10:00,79.51,79.53,79.33,79.44,58636.0,67.6168,67.6338,67.4637,67.5573,58636.0
2022-01-19 13:20:00,79.43,79.43,79.28,79.38,39734.0,67.5488,67.5488,67.4212,67.5062,39734.0
2022-01-19 13:30:00,79.38,79.39,79.18,79.22,43258.0,67.5062,67.5147,67.3362,67.3702,43258.0
2022-01-19 13:40:00,79.21,79.29,79.13,79.2,80983.0,67.3617,67.4297,67.2936,67.3532,80983.0
2022-01-19 13:50:00,79.2,79.26,79.07,79.12,94531.0,67.3532,67.4042,67.2426,67.2851,94531.0
2022-01-19 14:00:00,79.09,79.36,79.06,79.29,48467.0,67.2596,67.4892,67.2341,67.4297,48467.0
2022-01-19 14:10:00,79.29,79.3,79.16,79.25,62570.0,67.4297,67.4382,67.3192,67.3957,62570.0
2022-01-19 14:20:00,79.25,79.32,79.23,79.27,56386.0,67.3957,67.4552,67.3787,67.4127,56386.0
2022-01-19 14:30:00,79.27,79.4,79.15,79.31,74556.0,67.4127,67.5233,67.3106,67.4467,74556.0
2022-01-19 14:40:00,79.31,79.34,79.23,79.3,39316.0,67.4467,67.4722,67.3787,67.4382,39316.0
2022-01-19 14:50:00,79.3,79.43,79.29,79.4,45139.0,67.4382,67.5488,67.4297,67.5233,45139.0
2022-01-19 15:00:00,79.4,79.53,79.37,79.4,55900.0,67.5233,67.6338,67.4977,67.5233,55900.0
2022-01-19 15:10:00,79.41,79.63,79.4,79.59,78452.0,67.5318,67.7188,67.5233,67.6848,78452.0
2022-01-19 15:20:00,79.59,79.69,79.48,79.61,127054.0,67.6848,67.7699,67.5913,67.7018,127054.0
2022-01-19 15:30:00,79.61,79.61,79.33,79.44,129659.0,67.7018,67.7018,67.4637,67.5573,129659.0
2022-01-19 15:40:00,79.44,79.54,79.3,79.32,339132.0,67.5573,67.6423,67.4382,67.4552,339132.0
2022-01-19 15:50:00,79.32,79.33,78.99,79.03,322965.0,67.4552,67.4637,67.1746,67.2086,322965.0
2022-01-20 09:30:00,78.92,79.55,78.91,78.99,56966.0,67.115,67.6508,67.1065,67.1746,56966.0
2022-01-20 09:40:00,78.98,79.4,78.91,79.37,27051.0,67.1661,67.5233,67.1065,67.4977,27051.0
2022-01-20 09:50:00,79.35,79.66,79.29,79.63,65395.0,67.4807,67.7444,67.4297,67.7188,65395.0
2022-01-20 10:00:00,79.63,79.74,79.46,79.71,45309.0,67.7188,67.8124,67.5743,67.7869,45309.0
2022-01-20 10:10:00,79.71,79.83,79.6,79.8,37593.0,67.7869,67.8889,67.6933,67.8634,37593.0
2022-01-20 10:20:00,79.78,79.78,79.58,79.67,38418.0,67.8464,67.8464,67.6763,67.7529,38418.0
2022-01-20 10:30:00,79.67,79.77,79.62,79.75,58232.0,67.7529,67.8379,67.7103,67.8209,58232.0
2022-01-20 10:40:00,79.75,80.05,79.66,79.99,40914.0,67.8209,68.076,67.7444,68.025,40914.0
2022-01-20 10:50:00,80.02,80.07,79.88,80.03,39581.0,68.0505,68.093,67.9315,68.059,39581.0
2022-01-20 11:00:00,80.04,80.09,79.89,80.05,52755.0,68.0675,68.11,67.94,68.076,52755.0
2022-01-20 11:10:00,80.06,80.19,80.01,80.16,40900.0,68.0845,68.1951,68.042,68.1696,40900.0
2022-01-20 11:20:00,80.17,80.28,80.0,80.21,65851.0,68.1781,68.2716,68.0335,68.2121,65851.0
2022-01-20 11:30:00,80.23,80.35,80.01,80.02,70931.0,68.2291,68.3311,68.042,68.0505,70931.0
2022-01-20 11:40:00,80.02,80.09,79.89,80.0,69655.0,68.0505,68.11,67.94,68.0335,69655.0
2022-01-20 11:50:00,80.0,80.03,79.79,79.99,61110.0,68.0335,68.059,67.8549,68.025,61110.0
2022-01-20 12:00:00,80.01,80.01,79.8,79.83,28085.0,68.042,68.042,67.8634,67.8889,28085.0
2022-01-20 12:10:00,79.83,79.89,79.79,79.83,20224.0,67.8889,67.94,67.8549,67.8889,20224.0
2022-01-20 12:20:00,79.84,79.91,79.74,79.88,20019.0,67.8974,67.957,67.8124,67.9315,20019.0
2022-01-20 12:30:00,79.87,79.95,79.81,79.92,41673.0,67.9229,67.991,67.8719,67.9655,41673.0
2022-01-20 12:40:00,79.91,79.98,79.86,79.89,31554.0,67.957,68.0165,67.9144,67.94,31554.0
2022-01-20 12:50:00,79.9,80.01,79.87,79.87,29527.0,67.9485,68.042,67.9229,67.9229,29527.0
2022-01-20 13:00:00,79.87,79.99,79.76,79.97,70077.0,67.9229,68.025,67.8294,68.008,70077.0
2022-01-20 13:10:00,79.97,80.02,79.88,79.89,67034.0,68.008,68.0505,67.9315,67.94,67034.0
2022-01-20 13:20:00,79.9,79.95,79.77,79.95,43350.0,67.9485,67.991,67.8379,67.991,43350.0
2022-01-20 13:30:00,79.95,80.05,79.94,79.96,35883.0,67.991,68.076,67.9825,67.9995,35883.0
2022-01-20 13:40:00,79.97,80.0,79.87,79.95,29366.0,68.008,68.0335,67.9229,67.991,29366.0
2022-01-20 13:50:00,79.94,80.07,79.93,79.98,21214.0,67.9825,68.093,67.974,68.0165,21214.0
2022-01-20 14:00:00,79.98,80.08,79.93,79.98,40456.0,68.0165,68.1015,67.974,68.0165,40456.0
2022-01-20 14:10:00,79.98,80.1,79.96,80.08,35597.0,68.0165,68.1185,67.9995,68.1015,35597.0
2022-01-20 14:20:00,80.06,80.06,79.84,79.93,36939.0,68.0845,68.0845,67.8974,67.974,36939.0
2022-01-20 14:30:00,79.93,79.93,79.7,79.75,29243.0,67.974,67.974,67.7784,67.8209,29243.0
2022-01-20 14:40:00,79.73,79.93,79.73,79.88,35888.0,67.8039,67.974,67.8039,67.9315,35888.0
2022-01-20 14:50:00,79.87,79.87,79.74,79.79,24454.0,67.9229,67.9229,67.8124,67.8549,24454.0
2022-01-20 15:00:00,79.77,79.79,79.54,79.55,33619.0,67.8379,67.8549,67.6423,67.6508,33619.0
2022-01-20 15:10:00,79.56,79.6,79.44,79.51,35345.0,67.6593,67.6933,67.5573,67.6168,35345.0
2022-01-20 15:20:00,79.51,79.57,79.46,79.51,40770.0,67.6168,67.6678,67.5743,67.6168,40770.0
2022-01-20 15:30:00,79.5,79.55,79.26,79.3,57370.0,67.6083,67.6508,67.4042,67.4382,57370.0
2022-01-20 15:40:00,79.31,79.42,79.23,79.27,69860.0,67.4467,67.5403,67.3787,67.4127,69860.0
2022-01-20 15:50:00,79.25,79.49,79.0,79.09,239940.0,67.3957,67.5998,67.1831,67.2596,239940.0
2022-01-21 09:30:00,79.84,80.0,79.27,79.59,247525.0,67.8974,68.0335,67.4127,67.6848,247525.0
2022-01-21 09:40:00,79.59,79.87,79.57,79.77,77077.0,67.6848,67.9229,67.6678,67.8379,77077.0
2022-01-21 09:50:00,79.74,80.33,79.74,80.31,89609.0,67.8124,68.3141,67.8124,68.2971,89609.0
2022-01-21 10:00:00,80.32,80.35,80.04,80.2,77934.0,68.3056,68.3311,68.0675,68.2036,77934.0
2022-01-21 10:10:00,80.22,80.31,79.98,80.24,53592.0,68.2206,68.2971,68.0165,68.2376,53592.0
2022-01-21 10:20:00,80.23,80.44,80.09,80.09,50553.0,68.2291,68.4077,68.11,68.11,50553.0
2022-01-21 10:30:00,80.08,80.16,79.91,79.95,53370.0,68.1015,68.1696,67.957,67.991,53370.0
2022-01-21 10:40:00,79.92,79.94,79.62,79.8,35413.0,67.9655,67.9825,67.7103,67.8634,35413.0
2022-01-21 10:50:00,79.82,80.13,79.77,80.1,43073.0,67.8804,68.1441,67.8379,68.1185,43073.0
2022-01-21 11:00:00,80.12,80.17,79.98,79.98,32039.0,68.1356,68.1781,68.0165,68.0165,32039.0
2022-01-21 11:10:00,79.96,79.97,79.82,79.9,39436.0,67.9995,68.008,67.8804,67.9485,39436.0
2022-01-21 11:20:00,79.9,79.9,79.6,79.78,42574.0,67.9485,67.9485,67.6933,67.8464,42574.0
2022-01-21 11:30:00,79.75,79.87,79.72,79.8,38252.0,67.8209,67.9229,67.7954,67.8634,38252.0
2022-01-21 11:40:00,79.8,79.9,79.76,79.81,35886.0,67.8634,67.9485,67.8294,67.8719,35886.0
2022-01-21 11:50:00,79.82,79.9,79.78,79.84,27573.0,67.8804,67.9485,67.8464,67.8974,27573.0
2022-01-21 12:00:00,79.83,79.85,79.55,79.55,98596.0,67.8889,67.9059,67.6508,67.6508,98596.0
2022-01-21 12:10:00,79.55,79.73,79.52,79.68,31909.0,67.6508,67.8039,67.6253,67.7614,31909.0
2022-01-21 12:20:00,79.67,79.76,79.65,79.73,30062.0,67.7529,67.8294,67.7359,67.8039,30062.0
2022-01-21 12:30:00,79.72,79.77,79.56,79.7,142326.0,67.7954,67.8379,67.6593,67.7784,142326.0
2022-01-21 12:40:00,79.69,79.74,79.55,79.55,28943.0,67.7699,67.8124,67.6508,67.6508,28943.0
2022-01-21 12:50:00,79.54,79.62,79.44,79.52,32319.0,67.6423,67.7103,67.5573,67.6253,32319.0
2022-01-21 13:00:00,79.52,79.55,79.39,79.52,25191.0,67.6253,67.6508,67.5147,67.6253,25191.0
2022-01-21 13:10:00,79.52,79.65,79.42,79.46,29135.0,67.6253,67.7359,67.5403,67.5743,29135.0
2022-01-21 13:20:00,79.48,79.49,79.37,79.47,18253.0,67.5913,67.5998,67.4977,67.5828,18253.0
2022-01-21 13:30:00,79.46,79.58,79.41,79.53,25353.0,67.5743,67.6763,67.5318,67.6338,25353.0
2022-01-21 13:40:00,79.51,79.6,79.47,79.53,16835.0,67.6168,67.6933,67.5828,67.6338,16835.0
2022-01-21 13:50:00,79.54,79.56,79.32,79.33,19220.0,67.6423,67.6593,67.4552,67.4637,19220.0
2022-01-21 14:00:00,79.32,79.49,79.27,79.45,53828.0,67.4552,67.5998,67.4127,67.5658,53828.0
2022-01-21 14:10:00,79.44,79.55,79.4,79.51,51658.0,67.5573,67.6508,67.5233,67.6168,51658.0
2022-01-21 14:20:00,79.52,79.65,79.48,79.62,40137.0,67.6253,67.7359,67.5913,67.7103,40137.0
2022-01-21 14:30:00,79.63,79.75,79.61,79.65,27715.0,67.7188,67.8209,67.7018,67.7359,27715.0
2022-01-21 14:40:00,79.66,79.68,79.5,79.51,36411.0,67.7444,67.7614,67.6083,67.6168,36411.0
2022-01-21 14:50:00,79.51,79.53,79.32,79.36,27536.0,67.6168,67.6338,67.4552,67.4892,27536.0
2022-01-21 15:00:00,79.36,79.47,79.32,79.35,60380.0,67.4892,67.5828,67.4552,67.4807,60380.0
2022-01-21 15:10:00,79.32,79.47,79.26,79.42,60358.0,67.4552,67.5828,67.4042,67.5403,60358.0
2022-01-21 15:20:00,79.42,79.42,79.14,79.25,78556.0,67.5403,67.5403,67.3021,67.3957,78556.0
2022-01-21 15:30:00,79.24,79.29,79.03,79.06,231136.0,67.3872,67.4297,67.2086,67.2341,231136.0
2022-01-21 15:40:00,79.06,79.22,78.98,79.14,165309.0,67.2341,67.3702,67.1661,67.3021,165309.0
2022-01-21 15:50:00,79.12,79.5,79.01,79.29,446219.0,67.2851,67.6083,67.1916,67.4297,446219.0
2022-01-24 09:30:00,79.1,79.6,78.99,79.02,211468.0,67.2681,67.6933,67.1746,67.2001,211468.0
2022-01-24 09:40:00,79.03,79.12,78.68,78.77,106800.0,67.2086,67.2851,66.9109,66.9875,106800.0
2022-01-24 09:50:00,78.8,79.14,78.61,78.75,90625.0,67.013,67.3021,66.8514,66.9705,90625.0
2022-01-24 10:00:00,78.75,78.78,78.25,78.29,67879.0,66.9705,66.996,66.5453,66.5793,67879.0
2022-01-24 10:10:00,78.25,78.51,78.17,78.36,78353.0,66.5453,66.7664,66.4772,66.6388,78353.0
2022-01-24 10:20:00,78.34,78.57,78.24,78.39,113953.0,66.6218,66.8174,66.5368,66.6643,113953.0
2022-01-24 10:30:00,78.4,78.79,78.12,78.74,32427.0,66.6728,67.0045,66.4347,66.962,32427.0
2022-01-24 10:40:00,78.7,78.87,78.44,78.44,56303.0,66.928,67.0725,66.7068,66.7068,56303.0
2022-01-24 10:50:00,78.41,78.54,78.15,78.23,31555.0,66.6813,66.7919,66.4602,66.5283,31555.0
2022-01-24 11:00:00,78.17,78.23,77.9,77.94,39418.0,66.4772,66.5283,66.2476,66.2816,39418.0
2022-01-24 11:10:00,77.92,77.98,77.64,77.79,37257.0,66.2646,66.3157,66.0265,66.1541,37257.0
2022-01-24 11:20:00,77.81,78.02,77.76,78.01,31590.0,66.1711,66.3497,66.1286,66.3412,31590.0
2022-01-24 11:30:00,78.02,78.06,77.8,77.9,176712.0,66.3497,66.3837,66.1626,66.2476,176712.0
2022-01-24 11:40:00,77.92,77.92,77.59,77.65,100852.0,66.2646,66.2646,65.984,66.035,100852.0
2022-01-24 11:50:00,77.63,77.88,77.51,77.82,61685.0,66.018,66.2306,65.916,66.1796,61685.0
2022-01-24 12:00:00,77.83,78.02,77.79,77.87,33411.0,66.1881,66.3497,66.1541,66.2221,33411.0
2022-01-24 12:10:00,77.9,78.01,77.77,77.9,35499.0,66.2476,66.3412,66.1371,66.2476,35499.0
2022-01-24 12:20:00,77.89,78.03,77.67,77.8,33548.0,66.2391,66.3582,66.052,66.1626,33548.0
2022-01-24 12:30:00,77.8,77.84,77.53,77.64,52584.0,66.1626,66.1966,65.933,66.0265,52584.0
2022-01-24 12:40:00,77.62,77.91,77.6,77.64,40783.0,66.0095,66.2561,65.9925,66.0265,40783.0
2022-01-24 12:50:00,77.63,77.97,77.61,77.69,37298.0,66.018,66.3072,66.001,66.069,37298.0
2022-01-24 13:00:00,77.69,77.7,77.32,77.58,40557.0,66.069,66.0775,65.7544,65.9755,40557.0
2022-01-24 13:10:00,77.55,77.77,77.39,77.75,61156.0,65.95,66.1371,65.8139,66.1201,61156.0
2022-01-24 13:20:00,77.73,77.87,77.58,77.73,58029.0,66.1031,66.2221,65.9755,66.1031,58029.0
2022-01-24 13:30:00,77.71,77.76,77.48,77.51,43159.0,66.086,66.1286,65.8904,65.916,43159.0
2022-01-24 13:40:00,77.53,77.53,77.2,77.27,54623.0,65.933,65.933,65.6523,65.7119,54623.0
2022-01-24 13:50:00,77.29,77.59,77.26,77.53,51606.0,65.7289,65.984,65.7034,65.933,51606.0
2022-01-24 14:00:00,77.53,77.75,77.52,77.58,30289.0,65.933,66.1201,65.9245,65.9755,30289.0
2022-01-24 14:10:00,77.6,77.68,77.21,77.21,36571.0,65.9925,66.0605,65.6608,65.6608,36571.0
2022-01-24 14:20:00,77.22,77.26,76.97,77.02,71105.0,65.6693,65.7034,65.4567,65.4993,71105.0
2022-01-24 14:30:00,77.01,77.24,77.01,77.15,68879.0,65.4908,65.6863,65.4908,65.6098,68879.0
2022-01-24 14:40:00,77.15,77.17,76.84,76.88,74834.0,65.6098,65.6268,65.3462,65.3802,74834.0
2022-01-24 14:50:00,76.91,77.37,76.87,77.34,84696.0,65.4057,65.7969,65.3717,65.7714,84696.0
2022-01-24 15:00:00,77.36,77.79,77.35,77.67,132769.0,65.7884,66.1541,65.7799,66.052,132769.0
2022-01-24 15:10:00,77.67,77.72,77.42,77.49,97377.0,66.052,66.0945,65.8394,65.899,97377.0
2022-01-24 15:20:00,77.51,77.69,77.49,77.62,70915.0,65.916,66.069,65.899,66.0095,70915.0
2022-01-24 15:30:00,77.59,78.16,77.57,78.16,91270.0,65.984,66.4687,65.967,66.4687,91270.0
2022-01-24 15:40:00,78.15,78.56,77.98,78.55,131526.0,66.4602,66.8089,66.3157,66.8004,131526.0
2022-01-24 15:50:00,78.54,78.73,78.38,78.5,446184.0,66.7919,66.9535,66.6558,66.7579,446184.0
2022-01-25 09:30:00,77.51,78.37,77.24,78.15,127808.0,65.916,66.6473,65.6863,66.4602,127808.0
2022-01-25 09:40:00,78.13,78.47,78.08,78.08,52778.0,66.4432,66.7324,66.4007,66.4007,52778.0
2022-01-25 09:50:00,78.06,78.15,77.56,77.71,89855.0,66.3837,66.4602,65.9585,66.086,89855.0
2022-01-25 10:00:00,77.61,77.74,77.21,77.4,55189.0,66.001,66.1116,65.6608,65.8224,55189.0
2022-01-25 10:10:00,77.39,77.46,77.26,77.42,44158.0,65.8139,65.8734,65.7034,65.8394,44158.0
2022-01-25 10:20:00,77.38,77.77,77.38,77.77,56621.0,65.8054,66.1371,65.8054,66.1371,56621.0
2022-01-25 10:30:00,77.78,77.93,77.76,77.9,60546.0,66.1456,66.2731,66.1286,66.2476,60546.0
2022-01-25 10:40:00,77.88,78.11,77.78,78.04,36730.0,66.2306,66.4262,66.1456,66.3667,36730.0
2022-01-25 10:50:00,78.0,78.24,77.92,77.93,44022.0,66.3327,66.5368,66.2646,66.2731,44022.0
2022-01-25 11:00:00,77.91,78.01,77.55,77.62,23905.0,66.2561,66.3412,65.95,66.0095,23905.0
2022-01-25 11:10:00,77.64,77.68,77.46,77.61,23189.0,66.0265,66.0605,65.8734,66.001,23189.0
2022-01-25 11:20:00,77.61,77.87,77.61,77.87,42991.0,66.001,66.2221,66.001,66.2221,42991.0
2022-01-25 11:30:00,77.89,77.9,77.43,77.47,15327.0,66.2391,66.2476,65.8479,65.8819,15327.0
2022-01-25 11:40:00,77.4,77.52,77.32,77.52,26522.0,65.8224,65.9245,65.7544,65.9245,26522.0
2022-01-25 11:50:00,77.51,77.62,77.29,77.34,28904.0,65.916,66.0095,65.7289,65.7714,28904.0
2022-01-25 12:00:00,77.29,77.77,77.25,77.74,27686.0,65.7289,66.1371,65.6949,66.1116,27686.0
2022-01-25 12:10:00,77.71,77.81,77.67,77.77,22093.0,66.086,66.1711,66.052,66.1371,22093.0
2022-01-25 12:20:00,77.77,77.97,77.76,77.85,31694.0,66.1371,66.3072,66.1286,66.2051,31694.0
2022-01-25 12:30:00,77.85,77.88,77.67,77.69,27546.0,66.2051,66.2306,66.052,66.069,27546.0
2022-01-25 12:40:00,77.7,77.7,77.49,77.51,14860.0,66.0775,66.0775,65.899,65.916,14860.0
2022-01-25 12:50:00,77.5,77.69,77.44,77.64,60905.0,65.9075,66.069,65.8564,66.0265,60905.0
2022-01-25 13:00:00,77.62,77.63,77.51,77.59,28451.0,66.0095,66.018,65.916,65.984,28451.0
2022-01-25 13:10:00,77.6,77.67,77.53,77.55,48996.0,65.9925,66.052,65.933,65.95,48996.0
2022-01-25 13:20:00,77.55,77.96,77.54,77.93,34570.0,65.95,66.2986,65.9415,66.2731,34570.0
2022-01-25 13:30:00,77.92,78.1,77.86,78.02,31980.0,66.2646,66.4177,66.2136,66.3497,31980.0
2022-01-25 13:40:00,78.03,78.28,77.93,78.27,37712.0,66.3582,66.5708,66.2731,66.5623,37712.0
2022-01-25 13:50:00,78.28,78.34,78.19,78.26,27362.0,66.5708,66.6218,66.4942,66.5538,27362.0
2022-01-25 14:00:00,78.26,78.29,78.11,78.14,33550.0,66.5538,66.5793,66.4262,66.4517,33550.0
2022-01-25 14:10:00,78.14,78.35,78.14,78.33,30770.0,66.4517,66.6303,66.4517,66.6133,30770.0
2022-01-25 14:20:00,78.33,78.36,78.18,78.19,40358.0,66.6133,66.6388,66.4857,66.4942,40358.0
2022-01-25 14:30:00,78.19,78.3,78.11,78.3,34945.0,66.4942,66.5878,66.4262,66.5878,34945.0
2022-01-25 14:40:00,78.31,78.48,78.28,78.48,52699.0,66.5963,66.7409,66.5708,66.7409,52699.0
2022-01-25 14:50:00,78.48,78.58,78.45,78.54,37345.0,66.7409,66.8259,66.7154,66.7919,37345.0
2022-01-25 15:00:00,78.54,78.59,78.36,78.41,34999.0,66.7919,66.8344,66.6388,66.6813,34999.0
2022-01-25 15:10:00,78.39,78.4,78.1,78.26,34037.0,66.6643,66.6728,66.4177,66.5538,34037.0
2022-01-25 15:20:00,78.26,78.29,77.98,78.04,34346.0,66.5538,66.5793,66.3157,66.3667,34346.0
2022-01-25 15:30:00,78.05,78.06,77.8,77.96,42811.0,66.3752,66.3837,66.1626,66.2986,42811.0
2022-01-25 15:40:00,77.97,78.09,77.9,77.98,54045.0,66.3072,66.4092,66.2476,66.3157,54045.0
2022-01-25 15:50:00,77.98,78.01,77.77,77.98,228462.0,66.3157,66.3412,66.1371,66.3157,228462.0
2022-01-26 09:30:00,77.75,78.09,77.53,77.99,48869.0,66.1201,66.4092,65.933,66.3242,48869.0
2022-01-26 09:40:00,78.02,78.5,77.87,78.5,18129.0,66.3497,66.7579,66.2221,66.7579,18129.0
2022-01-26 09:50:00,78.47,78.72,78.26,78.43,33027.0,66.7324,66.945,66.5538,66.6983,33027.0
2022-01-26 10:00:00,78.45,78.62,78.32,78.52,30956.0,66.7154,66.8599,66.6048,66.7749,30956.0
2022-01-26 10:10:00,78.48,78.55,78.36,78.52,29250.0,66.7409,66.8004,66.6388,66.7749,29250.0
2022-01-26 10:20:00,78.55,78.67,78.22,78.29,29771.0,66.8004,66.9024,66.5198,66.5793,29771.0
2022-01-26 10:30:00,78.28,78.31,78.15,78.15,20138.0,66.5708,66.5963,66.4602,66.4602,20138.0
2022-01-26 10:40:00,78.17,78.25,77.9,78.03,136443.0,66.4772,66.5453,66.2476,66.3582,136443.0
2022-01-26 10:50:00,78.02,78.2,77.96,77.96,49856.0,66.3497,66.5027,66.2986,66.2986,49856.0
2022-01-26 11:00:00,77.96,78.04,77.9,78.0,60158.0,66.2986,66.3667,66.2476,66.3327,60158.0
2022-01-26 11:10:00,77.99,78.11,77.94,77.95,126552.0,66.3242,66.4262,66.2816,66.2901,126552.0
2022-01-26 11:20:00,77.96,78.15,77.89,78.08,37107.0,66.2986,66.4602,66.2391,66.4007,37107.0
2022-01-26 11:30:00,78.09,78.29,78.07,78.13,28544.0,66.4092,66.5793,66.3922,66.4432,28544.0
2022-01-26 11:40:00,78.12,78.27,78.04,78.04,34179.0,66.4347,66.5623,66.3667,66.3667,34179.0
2022-01-26 11:50:00,77.95,78.0,77.76,77.99,22382.0,66.2901,66.3327,66.1286,66.3242,22382.0
2022-01-26 12:00:00,77.95,78.06,77.88,77.97,24693.0,66.2901,66.3837,66.2306,66.3072,24693.0
2022-01-26 12:10:00,77.98,78.06,77.9,77.97,13523.0,66.3157,66.3837,66.2476,66.3072,13523.0
2022-01-26 12:20:00,77.97,77.99,77.84,77.85,21004.0,66.3072,66.3242,66.1966,66.2051,21004.0
2022-01-26 12:30:00,77.86,77.94,77.65,77.67,19702.0,66.2136,66.2816,66.035,66.052,19702.0
2022-01-26 12:40:00,77.66,77.71,77.52,77.55,17734.0,66.0435,66.086,65.9245,65.95,17734.0
2022-01-26 12:50:00,77.56,77.69,77.56,77.67,27287.0,65.9585,66.069,65.9585,66.052,27287.0
2022-01-26 13:00:00,77.7,77.83,77.6,77.81,14076.0,66.0775,66.1881,65.9925,66.1711,14076.0
2022-01-26 13:10:00,77.81,77.86,77.62,77.62,23764.0,66.1711,66.2136,66.0095,66.0095,23764.0
2022-01-26 13:20:00,77.58,77.75,77.57,77.65,17435.0,65.9755,66.1201,65.967,66.035,17435.0
2022-01-26 13:30:00,77.67,77.78,77.63,77.71,23848.0,66.052,66.1456,66.018,66.086,23848.0
2022-01-26 13:40:00,77.71,77.76,77.64,77.7,19577.0,66.086,66.1286,66.0265,66.0775,19577.0
2022-01-26 13:50:00,77.69,77.84,77.63,77.81,25502.0,66.069,66.1966,66.018,66.1711,25502.0
2022-01-26 14:00:00,77.84,78.05,77.57,77.59,33816.0,66.1966,66.3752,65.967,65.984,33816.0
2022-01-26 14:10:00,77.61,77.78,77.49,77.7,50359.0,66.001,66.1456,65.899,66.0775,50359.0
2022-01-26 14:20:00,77.69,77.79,77.62,77.63,46231.0,66.069,66.1541,66.0095,66.018,46231.0
2022-01-26 14:30:00,77.59,77.79,77.43,77.66,59052.0,65.984,66.1541,65.8479,66.0435,59052.0
2022-01-26 14:40:00,77.68,77.72,77.34,77.46,77419.0,66.0605,66.0945,65.7714,65.8734,77419.0
2022-01-26 14:50:00,77.48,77.75,77.41,77.6,56810.0,65.8904,66.1201,65.8309,65.9925,56810.0
2022-01-26 15:00:00,77.58,77.62,77.13,77.17,126720.0,65.9755,66.0095,65.5928,65.6268,126720.0
2022-01-26 15:10:00,77.18,77.33,76.88,76.95,97744.0,65.6353,65.7629,65.3802,65.4397,97744.0
2022-01-26 15:20:00,76.96,77.18,76.88,77.06,94449.0,65.4482,65.6353,65.3802,65.5333,94449.0
2022-01-26 15:30:00,77.05,77.33,77.02,77.25,86894.0,65.5248,65.7629,65.4993,65.6949,86894.0
2022-01-26 15:40:00,77.25,77.5,77.21,77.28,114741.0,65.6949,65.9075,65.6608,65.7204,114741.0
2022-01-26 15:50:00,77.3,77.62,77.22,77.45,370247.0,65.7374,66.0095,65.6693,65.8649,370247.0
2022-01-27 09:30:00,78.23,78.49,77.99,78.42,63093.0,66.5283,66.7494,66.3242,66.6898,63093.0
2022-01-27 09:40:00,78.42,78.83,78.41,78.67,67309.0,66.6898,67.0385,66.6813,66.9024,67309.0
2022-01-27 09:50:00,78.68,78.99,78.67,78.93,37363.0,66.9109,67.1746,66.9024,67.1236,37363.0
2022-01-27 10:00:00,78.95,79.0,78.71,78.97,55513.0,67.1406,67.1831,66.9365,67.1576,55513.0
2022-01-27 10:10:00,78.95,79.01,78.6,78.83,141925.0,67.1406,67.1916,66.8429,67.0385,141925.0
2022-01-27 10:20:00,78.82,78.93,78.73,78.74,38459.0,67.03,67.1236,66.9535,66.962,38459.0
2022-01-27 10:30:00,78.73,78.95,78.7,78.82,23678.0,66.9535,67.1406,66.928,67.03,23678.0
2022-01-27 10:40:00,78.86,79.22,78.83,79.08,21678.0,67.064,67.3702,67.0385,67.2511,21678.0
2022-01-27 10:50:00,79.07,79.25,79.07,79.18,32458.0,67.2426,67.3957,67.2426,67.3362,32458.0
2022-01-27 11:00:00,79.19,79.27,79.06,79.14,32160.0,67.3447,67.4127,67.2341,67.3021,32160.0
2022-01-27 11:10:00,79.15,79.27,78.94,78.99,33179.0,67.3106,67.4127,67.1321,67.1746,33179.0
2022-01-27 11:20:00,78.97,79.08,78.75,78.88,31846.0,67.1576,67.2511,66.9705,67.081,31846.0
2022-01-27 11:30:00,78.88,79.06,78.86,78.93,21363.0,67.081,67.2341,67.064,67.1236,21363.0
2022-01-27 11:40:00,78.93,78.98,78.83,78.98,29547.0,67.1236,67.1661,67.0385,67.1661,29547.0
2022-01-27 11:50:00,78.95,79.11,78.92,79.05,25785.0,67.1406,67.2766,67.115,67.2256,25785.0
2022-01-27 12:00:00,79.06,79.17,79.0,79.02,32782.0,67.2341,67.3277,67.1831,67.2001,32782.0
2022-01-27 12:10:00,79.02,79.03,78.66,78.7,42811.0,67.2001,67.2086,66.8939,66.928,42811.0
2022-01-27 12:20:00,78.7,78.8,78.56,78.6,21397.0,66.928,67.013,66.8089,66.8429,21397.0
2022-01-27 12:30:00,78.61,78.66,78.26,78.29,22852.0,66.8514,66.8939,66.5538,66.5793,22852.0
2022-01-27 12:40:00,78.3,78.33,78.09,78.15,22115.0,66.5878,66.6133,66.4092,66.4602,22115.0
2022-01-27 12:50:00,78.18,78.26,78.05,78.11,26806.0,66.4857,66.5538,66.3752,66.4262,26806.0
2022-01-27 13:00:00,78.09,78.12,77.85,77.99,26200.0,66.4092,66.4347,66.2051,66.3242,26200.0
2022-01-27 13:10:00,77.98,78.1,77.87,77.89,43962.0,66.3157,66.4177,66.2221,66.2391,43962.0
2022-01-27 13:20:00,77.89,77.92,77.75,77.82,29176.0,66.2391,66.2646,66.1201,66.1796,29176.0
2022-01-27 13:30:00,77.84,77.94,77.73,77.82,37249.0,66.1966,66.2816,66.1031,66.1796,37249.0
2022-01-27 13:40:00,77.82,77.99,77.81,77.92,30591.0,66.1796,66.3242,66.1711,66.2646,30591.0
2022-01-27 13:50:00,77.9,77.92,77.81,77.88,23316.0,66.2476,66.2646,66.1711,66.2306,23316.0
2022-01-27 14:00:00,77.87,78.19,77.86,78.13,41011.0,66.2221,66.4942,66.2136,66.4432,41011.0
2022-01-27 14:10:00,78.11,78.16,77.88,77.9,34866.0,66.4262,66.4687,66.2306,66.2476,34866.0
2022-01-27 14:20:00,77.92,77.99,77.85,77.92,29370.0,66.2646,66.3242,66.2051,66.2646,29370.0
2022-01-27 14:30:00,77.92,78.18,77.92,78.14,39612.0,66.2646,66.4857,66.2646,66.4517,39612.0
2022-01-27 14:40:00,78.15,78.39,78.14,78.35,44544.0,66.4602,66.6643,66.4517,66.6303,44544.0
2022-01-27 14:50:00,78.36,78.36,78.02,78.06,29588.0,66.6388,66.6388,66.3497,66.3837,29588.0
2022-01-27 15:00:00,78.09,78.39,78.07,78.12,32088.0,66.4092,66.6643,66.3922,66.4347,32088.0
2022-01-27 15:10:00,78.13,78.17,77.78,77.98,53683.0,66.4432,66.4772,66.1456,66.3157,53683.0
2022-01-27 15:20:00,77.97,78.32,77.88,78.22,54814.0,66.3072,66.6048,66.2306,66.5198,54814.0
2022-01-27 15:30:00,78.23,78.32,78.09,78.14,82055.0,66.5283,66.6048,66.4092,66.4517,82055.0
2022-01-27 15:40:00,78.14,78.44,78.12,78.24,87711.0,66.4517,66.7068,66.4347,66.5368,87711.0
2022-01-27 15:50:00,78.25,78.28,78.09,78.21,329930.0,66.5453,66.5708,66.4092,66.5113,329930.0
2022-01-28 09:30:00,78.08,78.14,77.56,77.67,52327.0,66.4007,66.4517,65.9585,66.052,52327.0
2022-01-28 09:40:00,77.65,77.82,77.54,77.74,25237.0,66.035,66.1796,65.9415,66.1116,25237.0
2022-01-28 09:50:00,77.75,77.91,77.64,77.72,26845.0,66.1201,66.2561,66.0265,66.0945,26845.0
2022-01-28 10:00:00,77.74,78.05,77.66,78.02,25069.0,66.1116,66.3752,66.0435,66.3497,25069.0
2022-01-28 10:10:00,78.01,78.08,77.88,78.0,85042.0,66.3412,66.4007,66.2306,66.3327,85042.0
2022-01-28 10:20:00,78.01,78.19,77.9,78.11,68214.0,66.3412,66.4942,66.2476,66.4262,68214.0
2022-01-28 10:30:00,78.09,78.19,77.98,78.09,33662.0,66.4092,66.4942,66.3157,66.4092,33662.0
2022-01-28 10:40:00,78.06,78.07,77.81,78.0,27147.0,66.3837,66.3922,66.1711,66.3327,27147.0
2022-01-28 10:50:00,78.0,78.04,77.81,77.95,35385.0,66.3327,66.3667,66.1711,66.2901,35385.0
2022-01-28 11:00:00,77.94,78.1,77.7,77.72,37370.0,66.2816,66.4177,66.0775,66.0945,37370.0
2022-01-28 11:10:00,77.71,77.77,77.4,77.7,49210.0,66.086,66.1371,65.8224,66.0775,49210.0
2022-01-28 11:20:00,77.72,77.93,77.65,77.9,21020.0,66.0945,66.2731,66.035,66.2476,21020.0
2022-01-28 11:30:00,77.92,78.15,77.9,78.02,45919.0,66.2646,66.4602,66.2476,66.3497,45919.0
2022-01-28 11:40:00,78.01,78.14,77.99,78.08,21114.0,66.3412,66.4517,66.3242,66.4007,21114.0
2022-01-28 11:50:00,78.07,78.24,78.0,78.17,56393.0,66.3922,66.5368,66.3327,66.4772,56393.0
2022-01-28 12:00:00,78.18,78.41,78.15,78.4,30575.0,66.4857,66.6813,66.4602,66.6728,30575.0
2022-01-28 12:10:00,78.44,78.68,78.37,78.66,33132.0,66.7068,66.9109,66.6473,66.8939,33132.0
2022-01-28 12:20:00,78.65,78.73,78.59,78.65,30292.0,66.8854,66.9535,66.8344,66.8854,30292.0
2022-01-28 12:30:00,78.65,78.79,78.58,78.64,24393.0,66.8854,67.0045,66.8259,66.8769,24393.0
2022-01-28 12:40:00,78.6,78.65,78.44,78.5,26049.0,66.8429,66.8854,66.7068,66.7579,26049.0
2022-01-28 12:50:00,78.51,78.71,78.47,78.65,27273.0,66.7664,66.9365,66.7324,66.8854,27273.0
2022-01-28 13:00:00,78.66,78.9,78.66,78.86,31839.0,66.8939,67.098,66.8939,67.064,31839.0
2022-01-28 13:10:00,78.84,78.91,78.65,78.65,19218.0,67.047,67.1065,66.8854,66.8854,19218.0
2022-01-28 13:20:00,78.65,78.75,78.57,78.68,14049.0,66.8854,66.9705,66.8174,66.9109,14049.0
2022-01-28 13:30:00,78.7,78.79,78.7,78.77,36637.0,66.928,67.0045,66.928,66.9875,36637.0
2022-01-28 13:40:00,78.77,78.92,78.74,78.9,20385.0,66.9875,67.115,66.962,67.098,20385.0
2022-01-28 13:50:00,78.92,78.97,78.8,78.8,17727.0,67.115,67.1576,67.013,67.013,17727.0
2022-01-28 14:00:00,78.77,78.85,78.68,78.78,23778.0,66.9875,67.0555,66.9109,66.996,23778.0
2022-01-28 14:10:00,78.8,78.82,78.63,78.72,22384.0,67.013,67.03,66.8684,66.945,22384.0
2022-01-28 14:20:00,78.68,78.68,78.41,78.43,22784.0,66.9109,66.9109,66.6813,66.6983,22784.0
2022-01-28 14:30:00,78.4,78.46,78.3,78.44,25795.0,66.6728,66.7239,66.5878,66.7068,25795.0
2022-01-28 14:40:00,78.46,78.72,78.44,78.69,25730.0,66.7239,66.945,66.7068,66.9195,25730.0
2022-01-28 14:50:00,78.67,78.9,78.67,78.9,27211.0,66.9024,67.098,66.9024,67.098,27211.0
2022-01-28 15:00:00,78.91,79.02,78.83,79.0,33506.0,67.1065,67.2001,67.0385,67.1831,33506.0
2022-01-28 15:10:00,78.98,79.0,78.83,79.0,42691.0,67.1661,67.1831,67.0385,67.1831,42691.0
2022-01-28 15:20:00,78.99,79.17,78.99,79.09,40369.0,67.1746,67.3277,67.1746,67.2596,40369.0
2022-01-28 15:30:00,79.09,79.2,78.92,79.11,58081.0,67.2596,67.3532,67.115,67.2766,58081.0
2022-01-28 15:40:00,79.1,79.32,79.1,79.3,106890.0,67.2681,67.4552,67.2681,67.4382,106890.0
2022-01-28 15:50:00,79.29,79.5,79.21,79.47,262486.0,67.4297,67.6083,67.3617,67.5828,262486.0
2022-01-31 09:30:00,78.65,79.43,77.9,79.42,117358.0,66.8854,67.5488,66.2476,67.5403,117358.0
2022-01-31 09:40:00,79.41,79.9,79.37,79.8,58304.0,67.5318,67.9485,67.4977,67.8634,58304.0
2022-01-31 09:50:00,79.77,79.93,79.54,79.83,51412.0,67.8379,67.974,67.6423,67.8889,51412.0
2022-01-31 10:00:00,79.81,80.01,79.53,79.69,59215.0,67.8719,68.042,67.6338,67.7699,59215.0
2022-01-31 10:10:00,79.7,79.93,79.66,79.92,54103.0,67.7784,67.974,67.7444,67.9655,54103.0
2022-01-31 10:20:00,79.95,80.09,79.85,79.91,53393.0,67.991,68.11,67.9059,67.957,53393.0
2022-01-31 10:30:00,79.87,79.91,79.75,79.79,43803.0,67.9229,67.957,67.8209,67.8549,43803.0
2022-01-31 10:40:00,79.79,79.88,79.73,79.78,48239.0,67.8549,67.9315,67.8039,67.8464,48239.0
2022-01-31 10:50:00,79.87,79.93,79.81,79.86,55652.0,67.9229,67.974,67.8719,67.9144,55652.0
2022-01-31 11:00:00,79.86,79.91,79.7,79.9,43658.0,67.9144,67.957,67.7784,67.9485,43658.0
2022-01-31 11:10:00,79.94,80.13,79.87,80.09,41685.0,67.9825,68.1441,67.9229,68.11,41685.0
2022-01-31 11:20:00,80.09,80.1,79.9,79.94,30615.0,68.11,68.1185,67.9485,67.9825,30615.0
2022-01-31 11:30:00,79.94,80.02,79.86,79.93,52772.0,67.9825,68.0505,67.9144,67.974,52772.0
2022-01-31 11:40:00,79.94,80.14,79.94,80.13,38270.0,67.9825,68.1526,67.9825,68.1441,38270.0
2022-01-31 11:50:00,80.14,80.23,80.08,80.13,33923.0,68.1526,68.2291,68.1015,68.1441,33923.0
2022-01-31 12:00:00,80.11,80.28,80.08,80.25,22477.0,68.127,68.2716,68.1015,68.2461,22477.0
2022-01-31 12:10:00,80.26,80.58,80.24,80.54,48693.0,68.2546,68.5267,68.2376,68.4927,48693.0
2022-01-31 12:20:00,80.55,80.59,80.34,80.4,32884.0,68.5012,68.5352,68.3226,68.3737,32884.0
2022-01-31 12:30:00,80.4,80.42,80.32,80.38,18198.0,68.3737,68.3907,68.3056,68.3567,18198.0
2022-01-31 12:40:00,80.36,80.39,80.23,80.26,20085.0,68.3397,68.3652,68.2291,68.2546,20085.0
2022-01-31 12:50:00,80.25,80.37,80.22,80.28,25118.0,68.2461,68.3482,68.2206,68.2716,25118.0
2022-01-31 13:00:00,80.27,80.35,80.22,80.26,24613.0,68.2631,68.3311,68.2206,68.2546,24613.0
2022-01-31 13:10:00,80.28,80.34,80.16,80.3,34201.0,68.2716,68.3226,68.1696,68.2886,34201.0
2022-01-31 13:20:00,80.3,80.39,80.3,80.35,18865.0,68.2886,68.3652,68.2886,68.3311,18865.0
2022-01-31 13:30:00,80.36,80.49,80.32,80.32,24865.0,68.3397,68.4502,68.3056,68.3056,24865.0
2022-01-31 13:40:00,80.3,80.34,80.22,80.26,24404.0,68.2886,68.3226,68.2206,68.2546,24404.0
2022-01-31 13:50:00,80.27,80.34,80.22,80.31,26685.0,68.2631,68.3226,68.2206,68.2971,26685.0
2022-01-31 14:00:00,80.31,80.48,80.31,80.47,30669.0,68.2971,68.4417,68.2971,68.4332,30669.0
2022-01-31 14:10:00,80.46,80.54,80.4,80.51,44123.0,68.4247,68.4927,68.3737,68.4672,44123.0
2022-01-31 14:20:00,80.52,80.58,80.43,80.55,81662.0,68.4757,68.5267,68.3992,68.5012,81662.0
2022-01-31 14:30:00,80.56,80.63,80.43,80.51,116783.0,68.5097,68.5693,68.3992,68.4672,116783.0
2022-01-31 14:40:00,80.5,80.57,80.47,80.48,43963.0,68.4587,68.5182,68.4332,68.4417,43963.0
2022-01-31 14:50:00,80.48,80.51,80.42,80.5,48566.0,68.4417,68.4672,68.3907,68.4587,48566.0
2022-01-31 15:00:00,80.49,80.54,80.35,80.35,51254.0,68.4502,68.4927,68.3311,68.3311,51254.0
2022-01-31 15:10:00,80.36,80.37,80.23,80.37,45461.0,68.3397,68.3482,68.2291,68.3482,45461.0
2022-01-31 15:20:00,80.41,80.52,80.32,80.49,51794.0,68.3822,68.4757,68.3056,68.4502,51794.0
2022-01-31 15:30:00,80.49,80.59,80.39,80.57,79300.0,68.4502,68.5352,68.3652,68.5182,79300.0
2022-01-31 15:40:00,80.57,80.67,80.46,80.64,162109.0,68.5182,68.6033,68.4247,68.5778,162109.0
2022-01-31 15:50:00,80.63,81.06,80.61,80.66,720741.0,68.5693,68.9349,68.5523,68.5948,720741.0
2022-02-01 09:30:00,80.47,80.87,80.08,80.82,111170.0,68.4332,68.7734,68.1015,68.7308,111170.0
2022-02-01 09:40:00,80.84,80.85,80.53,80.57,60270.0,68.7479,68.7564,68.4842,68.5182,60270.0
2022-02-01 09:50:00,80.57,80.8,80.51,80.52,37681.0,68.5182,68.7138,68.4672,68.4757,37681.0
2022-02-01 10:00:00,80.53,80.57,80.2,80.3,46335.0,68.4842,68.5182,68.2036,68.2886,46335.0
2022-02-01 10:10:00,80.31,80.43,79.94,79.94,44620.0,68.2971,68.3992,67.9825,67.9825,44620.0
2022-02-01 10:20:00,79.92,80.05,79.8,79.82,108401.0,67.9655,68.076,67.8634,67.8804,108401.0
2022-02-01 10:30:00,79.81,80.02,79.68,79.96,101597.0,67.8719,68.0505,67.7614,67.9995,101597.0
2022-02-01 10:40:00,79.98,80.12,79.9,80.01,190059.0,68.0165,68.1356,67.9485,68.042,190059.0
2022-02-01 10:50:00,79.99,80.13,79.94,80.06,38776.0,68.025,68.1441,67.9825,68.0845,38776.0
2022-02-01 11:00:00,80.06,80.08,79.89,79.9,42947.0,68.0845,68.1015,67.94,67.9485,42947.0
2022-02-01 11:10:00,79.91,79.92,79.6,79.71,48320.0,67.957,67.9655,67.6933,67.7869,48320.0
2022-02-01 11:20:00,79.67,79.82,79.52,79.53,23983.0,67.7529,67.8804,67.6253,67.6338,23983.0
2022-02-01 11:30:00,79.55,79.61,79.39,79.46,44827.0,67.6508,67.7018,67.5147,67.5743,44827.0
2022-02-01 11:40:00,79.43,79.61,79.43,79.52,28925.0,67.5488,67.7018,67.5488,67.6253,28925.0
2022-02-01 11:50:00,79.51,79.67,79.38,79.39,28587.0,67.6168,67.7529,67.5062,67.5147,28587.0
2022-02-01 12:00:00,79.4,79.66,79.38,79.63,33165.0,67.5233,67.7444,67.5062,67.7188,33165.0
2022-02-01 12:10:00,79.64,79.72,79.56,79.64,24176.0,67.7274,67.7954,67.6593,67.7274,24176.0
2022-02-01 12:20:00,79.64,79.82,79.57,79.75,25010.0,67.7274,67.8804,67.6678,67.8209,25010.0
2022-02-01 12:30:00,79.75,79.75,79.54,79.63,24431.0,67.8209,67.8209,67.6423,67.7188,24431.0
2022-02-01 12:40:00,79.62,79.65,79.54,79.57,27644.0,67.7103,67.7359,67.6423,67.6678,27644.0
2022-02-01 12:50:00,79.58,79.63,79.55,79.62,21817.0,67.6763,67.7188,67.6508,67.7103,21817.0
2022-02-01 13:00:00,79.61,79.66,79.53,79.56,20939.0,67.7018,67.7444,67.6338,67.6593,20939.0
2022-02-01 13:10:00,79.56,79.72,79.53,79.71,40173.0,67.6593,67.7954,67.6338,67.7869,40173.0
2022-02-01 13:20:00,79.71,79.9,79.68,79.77,88259.0,67.7869,67.9485,67.7614,67.8379,88259.0
2022-02-01 13:30:00,79.74,79.91,79.73,79.88,24378.0,67.8124,67.957,67.8039,67.9315,24378.0
2022-02-01 13:40:00,79.88,80.14,79.88,80.07,25118.0,67.9315,68.1526,67.9315,68.093,25118.0
2022-02-01 13:50:00,80.07,80.25,80.06,80.23,33871.0,68.093,68.2461,68.0845,68.2291,33871.0
2022-02-01 14:00:00,80.21,80.23,80.01,80.02,32308.0,68.2121,68.2291,68.042,68.0505,32308.0
2022-02-01 14:10:00,80.02,80.13,79.96,79.96,29710.0,68.0505,68.1441,67.9995,67.9995,29710.0
2022-02-01 14:20:00,79.96,80.14,79.95,80.1,29143.0,67.9995,68.1526,67.991,68.1185,29143.0
2022-02-01 14:30:00,80.08,80.11,79.91,79.96,50248.0,68.1015,68.127,67.957,67.9995,50248.0
2022-02-01 14:40:00,79.96,80.02,79.87,79.87,67918.0,67.9995,68.0505,67.9229,67.9229,67918.0
2022-02-01 14:50:00,79.87,79.97,79.84,79.97,33727.0,67.9229,68.008,67.8974,68.008,33727.0
2022-02-01 15:00:00,79.96,80.17,79.95,80.17,51272.0,67.9995,68.1781,67.991,68.1781,51272.0
2022-02-01 15:10:00,80.17,80.25,80.1,80.2,42982.0,68.1781,68.2461,68.1185,68.2036,42982.0
2022-02-01 15:20:00,80.19,80.28,80.15,80.24,44683.0,68.1951,68.2716,68.1611,68.2376,44683.0
2022-02-01 15:30:00,80.24,80.28,80.09,80.11,47279.0,68.2376,68.2716,68.11,68.127,47279.0
2022-02-01 15:40:00,80.12,80.26,80.09,80.25,75646.0,68.1356,68.2546,68.11,68.2461,75646.0
2022-02-01 15:50:00,80.27,80.28,79.97,80.05,267165.0,68.2631,68.2716,68.008,68.076,267165.0
2022-02-02 09:30:00,79.97,80.39,79.53,80.31,86206.0,68.008,68.3652,67.6338,68.2971,86206.0
2022-02-02 09:40:00,80.26,80.41,80.01,80.36,51207.0,68.2546,68.3822,68.042,68.3397,51207.0
2022-02-02 09:50:00,80.36,80.41,80.07,80.22,45985.0,68.3397,68.3822,68.093,68.2206,45985.0
2022-02-02 10:00:00,80.22,80.36,80.05,80.16,62145.0,68.2206,68.3397,68.076,68.1696,62145.0
2022-02-02 10:10:00,80.2,80.51,80.2,80.31,32552.0,68.2036,68.4672,68.2036,68.2971,32552.0
2022-02-02 10:20:00,80.32,80.53,80.29,80.35,35774.0,68.3056,68.4842,68.2801,68.3311,35774.0
2022-02-02 10:30:00,80.36,80.59,80.31,80.56,30862.0,68.3397,68.5352,68.2971,68.5097,30862.0
2022-02-02 10:40:00,80.55,80.68,80.45,80.55,32357.0,68.5012,68.6118,68.4162,68.5012,32357.0
2022-02-02 10:50:00,80.52,80.66,80.5,80.54,22462.0,68.4757,68.5948,68.4587,68.4927,22462.0
2022-02-02 11:00:00,80.54,80.73,80.52,80.69,21437.0,68.4927,68.6543,68.4757,68.6203,21437.0
2022-02-02 11:10:00,80.69,80.95,80.69,80.87,30489.0,68.6203,68.8414,68.6203,68.7734,30489.0
2022-02-02 11:20:00,80.88,81.03,80.85,80.98,36004.0,68.7819,68.9094,68.7564,68.8669,36004.0
2022-02-02 11:30:00,80.99,81.1,80.91,81.05,30075.0,68.8754,68.969,68.8074,68.9264,30075.0
2022-02-02 11:40:00,81.07,81.17,81.03,81.12,31301.0,68.9435,69.0285,68.9094,68.986,31301.0
2022-02-02 11:50:00,81.1,81.1,80.89,80.89,14711.0,68.969,68.969,68.7904,68.7904,14711.0
2022-02-02 12:00:00,80.91,81.02,80.91,80.92,24800.0,68.8074,68.9009,68.8074,68.8159,24800.0
2022-02-02 12:10:00,80.91,80.91,80.78,80.78,19246.0,68.8074,68.8074,68.6968,68.6968,19246.0
2022-02-02 12:20:00,80.77,80.92,80.72,80.92,19232.0,68.6883,68.8159,68.6458,68.8159,19232.0
2022-02-02 12:30:00,80.91,81.04,80.89,80.99,17714.0,68.8074,68.9179,68.7904,68.8754,17714.0
2022-02-02 12:40:00,80.97,81.0,80.84,80.93,31170.0,68.8584,68.8839,68.7479,68.8244,31170.0
2022-02-02 12:50:00,80.92,81.02,80.83,81.02,39681.0,68.8159,68.9009,68.7393,68.9009,39681.0
2022-02-02 13:00:00,81.01,81.12,81.01,81.1,15878.0,68.8924,68.986,68.8924,68.969,15878.0
2022-02-02 13:10:00,81.1,81.15,80.97,80.98,26093.0,68.969,69.0115,68.8584,68.8669,26093.0
2022-02-02 13:20:00,80.98,81.22,80.97,81.2,121725.0,68.8669,69.071,68.8584,69.054,121725.0
2022-02-02 13:30:00,81.2,81.33,81.18,81.33,52140.0,69.054,69.1646,69.037,69.1646,52140.0
2022-02-02 13:40:00,81.33,81.33,81.21,81.25,23578.0,69.1646,69.1646,69.0625,69.0965,23578.0
2022-02-02 13:50:00,81.26,81.45,81.25,81.4,32042.0,69.105,69.2666,69.0965,69.2241,32042.0
2022-02-02 14:00:00,81.4,81.41,81.23,81.34,23184.0,69.2241,69.2326,69.0795,69.1731,23184.0
2022-02-02 14:10:00,81.34,81.4,81.32,81.34,17360.0,69.1731,69.2241,69.1561,69.1731,17360.0
2022-02-02 14:20:00,81.36,81.48,81.35,81.39,24005.0,69.1901,69.2921,69.1816,69.2156,24005.0
2022-02-02 14:30:00,81.4,81.41,81.23,81.28,29580.0,69.2241,69.2326,69.0795,69.122,29580.0
2022-02-02 14:40:00,81.29,81.35,81.25,81.27,24290.0,69.1305,69.1816,69.0965,69.1135,24290.0
2022-02-02 14:50:00,81.29,81.31,81.2,81.26,72716.0,69.1305,69.1476,69.054,69.105,72716.0
2022-02-02 15:00:00,81.26,81.26,81.11,81.12,36820.0,69.105,69.105,68.9775,68.986,36820.0
2022-02-02 15:10:00,81.12,81.24,81.08,81.22,41111.0,68.986,69.088,68.952,69.071,41111.0
2022-02-02 15:20:00,81.24,81.28,81.15,81.28,38249.0,69.088,69.122,69.0115,69.122,38249.0
2022-02-02 15:30:00,81.28,81.39,81.18,81.24,88829.0,69.122,69.2156,69.037,69.088,88829.0
2022-02-02 15:40:00,81.24,81.33,81.19,81.26,99749.0,69.088,69.1646,69.0455,69.105,99749.0
2022-02-02 15:50:00,81.26,81.34,81.18,81.32,424480.0,69.105,69.1731,69.037,69.1561,424480.0
2022-02-03 09:30:00,81.25,81.67,81.01,81.03,75645.0,69.0965,69.4537,68.8924,68.9094,75645.0
2022-02-03 09:40:00,81.02,81.14,80.8,80.95,51712.0,68.9009,69.003,68.7138,68.8414,51712.0
2022-02-03 09:50:00,80.95,81.04,80.85,80.97,28951.0,68.8414,68.9179,68.7564,68.8584,28951.0
2022-02-03 10:00:00,80.99,81.21,80.87,81.21,30312.0,68.8754,69.0625,68.7734,69.0625,30312.0
2022-02-03 10:10:00,81.22,81.26,80.92,80.98,25338.0,69.071,69.105,68.8159,68.8669,25338.0
2022-02-03 10:20:00,80.93,81.17,80.9,81.07,16096.0,68.8244,69.0285,68.7989,68.9435,16096.0
2022-02-03 10:30:00,81.04,81.36,80.99,81.36,32397.0,68.9179,69.1901,68.8754,69.1901,32397.0
2022-02-03 10:40:00,81.36,81.43,81.25,81.3,50043.0,69.1901,69.2496,69.0965,69.139,50043.0
2022-02-03 10:50:00,81.29,81.3,81.05,81.09,55337.0,69.1305,69.139,68.9264,68.9605,55337.0
2022-02-03 11:00:00,81.1,81.25,81.06,81.18,23874.0,68.969,69.0965,68.9349,69.037,23874.0
2022-02-03 11:10:00,81.19,81.22,81.03,81.07,21664.0,69.0455,69.071,68.9094,68.9435,21664.0
2022-02-03 11:20:00,81.09,81.25,81.07,81.18,24962.0,68.9605,69.0965,68.9435,69.037,24962.0
2022-02-03 11:30:00,81.19,81.26,81.09,81.16,40179.0,69.0455,69.105,68.9605,69.02,40179.0
2022-02-03 11:40:00,81.15,81.15,81.03,81.11,18686.0,69.0115,69.0115,68.9094,68.9775,18686.0
2022-02-03 11:50:00,81.09,81.17,81.03,81.13,24127.0,68.9605,69.0285,68.9094,68.9945,24127.0
2022-02-03 12:00:00,81.14,81.19,81.05,81.13,19760.0,69.003,69.0455,68.9264,68.9945,19760.0
2022-02-03 12:10:00,81.13,81.14,81.01,81.05,22737.0,68.9945,69.003,68.8924,68.9264,22737.0
2022-02-03 12:20:00,81.03,81.17,80.96,81.04,21942.0,68.9094,69.0285,68.8499,68.9179,21942.0
2022-02-03 12:30:00,81.05,81.07,80.98,81.02,11646.0,68.9264,68.9435,68.8669,68.9009,11646.0
2022-02-03 12:40:00,81.05,81.05,80.86,80.93,21236.0,68.9264,68.9264,68.7649,68.8244,21236.0
2022-02-03 12:50:00,80.93,81.04,80.89,81.03,19698.0,68.8244,68.9179,68.7904,68.9094,19698.0
2022-02-03 13:00:00,81.03,81.08,80.99,80.99,25242.0,68.9094,68.952,68.8754,68.8754,25242.0
2022-02-03 13:10:00,80.98,81.06,80.96,81.02,19419.0,68.8669,68.9349,68.8499,68.9009,19419.0
2022-02-03 13:20:00,81.03,81.06,80.89,80.91,16513.0,68.9094,68.9349,68.7904,68.8074,16513.0
2022-02-03 13:30:00,80.91,81.0,80.89,81.0,19693.0,68.8074,68.8839,68.7904,68.8839,19693.0
2022-02-03 13:40:00,80.98,80.98,80.87,80.96,20718.0,68.8669,68.8669,68.7734,68.8499,20718.0
2022-02-03 13:50:00,80.95,81.0,80.9,80.95,11953.0,68.8414,68.8839,68.7989,68.8414,11953.0
2022-02-03 14:00:00,80.95,80.96,80.76,80.85,14851.0,68.8414,68.8499,68.6798,68.7564,14851.0
2022-02-03 14:10:00,80.84,80.98,80.84,80.95,16124.0,68.7479,68.8669,68.7479,68.8414,16124.0
2022-02-03 14:20:00,80.95,81.01,80.82,80.9,20315.0,68.8414,68.8924,68.7308,68.7989,20315.0
2022-02-03 14:30:00,80.9,80.9,80.69,80.81,21300.0,68.7989,68.7989,68.6203,68.7223,21300.0
2022-02-03 14:40:00,80.8,80.89,80.73,80.85,31339.0,68.7138,68.7904,68.6543,68.7564,31339.0
2022-02-03 14:50:00,80.86,80.97,80.86,80.97,22035.0,68.7649,68.8584,68.7649,68.8584,22035.0
2022-02-03 15:00:00,80.95,80.99,80.86,80.86,22295.0,68.8414,68.8754,68.7649,68.7649,22295.0
2022-02-03 15:10:00,80.88,81.05,80.88,80.97,44223.0,68.7819,68.9264,68.7819,68.8584,44223.0
2022-02-03 15:20:00,80.98,81.06,80.97,81.06,21052.0,68.8669,68.9349,68.8584,68.9349,21052.0
2022-02-03 15:30:00,81.06,81.12,80.86,80.9,45074.0,68.9349,68.986,68.7649,68.7989,45074.0
2022-02-03 15:40:00,80.89,80.94,80.76,80.76,36625.0,68.7904,68.8329,68.6798,68.6798,36625.0
2022-02-03 15:50:00,80.76,81.04,80.72,81.0,271432.0,68.6798,68.9179,68.6458,68.8839,271432.0
2022-02-04 09:30:00,80.32,80.66,79.9,80.55,62991.0,68.3056,68.5948,67.9485,68.5012,62991.0
2022-02-04 09:40:00,80.59,80.8,80.39,80.75,70874.0,68.5352,68.7138,68.3652,68.6713,70874.0
2022-02-04 09:50:00,80.76,80.78,80.25,80.3,25557.0,68.6798,68.6968,68.2461,68.2886,25557.0
2022-02-04 10:00:00,80.3,80.39,79.94,79.94,38607.0,68.2886,68.3652,67.9825,67.9825,38607.0
2022-02-04 10:10:00,79.94,80.09,79.76,79.84,33236.0,67.9825,68.11,67.8294,67.8974,33236.0
2022-02-04 10:20:00,79.87,79.92,79.58,79.58,44388.0,67.9229,67.9655,67.6763,67.6763,44388.0
2022-02-04 10:30:00,79.64,79.88,79.4,79.46,43951.0,67.7274,67.9315,67.5233,67.5743,43951.0
2022-02-04 10:40:00,79.52,79.7,79.5,79.59,31474.0,67.6253,67.7784,67.6083,67.6848,31474.0
2022-02-04 10:50:00,79.62,79.8,79.62,79.73,21100.0,67.7103,67.8634,67.7103,67.8039,21100.0
2022-02-04 11:00:00,79.73,79.89,79.69,79.85,28542.0,67.8039,67.94,67.7699,67.9059,28542.0
2022-02-04 11:10:00,79.87,80.17,79.86,80.09,23061.0,67.9229,68.1781,67.9144,68.11,23061.0
2022-02-04 11:20:00,80.09,80.24,80.09,80.16,29501.0,68.11,68.2376,68.11,68.1696,29501.0
2022-02-04 11:30:00,80.15,80.25,80.11,80.15,17968.0,68.1611,68.2461,68.127,68.1611,17968.0
2022-02-04 11:40:00,80.17,80.22,80.14,80.19,17199.0,68.1781,68.2206,68.1526,68.1951,17199.0
2022-02-04 11:50:00,80.21,80.26,80.15,80.19,21265.0,68.2121,68.2546,68.1611,68.1951,21265.0
2022-02-04 12:00:00,80.19,80.31,80.19,80.23,15237.0,68.1951,68.2971,68.1951,68.2291,15237.0
2022-02-04 12:10:00,80.19,80.33,80.18,80.28,12046.0,68.1951,68.3141,68.1866,68.2716,12046.0
2022-02-04 12:20:00,80.27,80.33,80.24,80.33,16497.0,68.2631,68.3141,68.2376,68.3141,16497.0
2022-02-04 12:30:00,80.32,80.36,80.1,80.36,100487.0,68.3056,68.3397,68.1185,68.3397,100487.0
2022-02-04 12:40:00,80.33,80.38,80.25,80.26,19196.0,68.3141,68.3567,68.2461,68.2546,19196.0
2022-02-04 12:50:00,80.25,80.4,80.23,80.39,19240.0,68.2461,68.3737,68.2291,68.3652,19240.0
2022-02-04 13:00:00,80.39,80.64,80.38,80.57,35992.0,68.3652,68.5778,68.3567,68.5182,35992.0
2022-02-04 13:10:00,80.56,80.59,80.45,80.54,23741.0,68.5097,68.5352,68.4162,68.4927,23741.0
2022-02-04 13:20:00,80.54,80.61,80.46,80.46,15320.0,68.4927,68.5523,68.4247,68.4247,15320.0
2022-02-04 13:30:00,80.46,80.48,80.35,80.45,17333.0,68.4247,68.4417,68.3311,68.4162,17333.0
2022-02-04 13:40:00,80.47,80.58,80.45,80.51,21022.0,68.4332,68.5267,68.4162,68.4672,21022.0
2022-02-04 13:50:00,80.54,80.58,80.43,80.47,20860.0,68.4927,68.5267,68.3992,68.4332,20860.0
2022-02-04 14:00:00,80.48,80.53,80.36,80.41,19494.0,68.4417,68.4842,68.3397,68.3822,19494.0
2022-02-04 14:10:00,80.41,80.47,80.36,80.47,16135.0,68.3822,68.4332,68.3397,68.4332,16135.0
2022-02-04 14:20:00,80.45,80.51,80.4,80.49,12919.0,68.4162,68.4672,68.3737,68.4502,12919.0
2022-02-04 14:30:00,80.49,80.62,80.46,80.62,18265.0,68.4502,68.5608,68.4247,68.5608,18265.0
2022-02-04 14:40:00,80.62,80.67,80.54,80.6,18023.0,68.5608,68.6033,68.4927,68.5438,18023.0
2022-02-04 14:50:00,80.61,80.7,80.59,80.7,18289.0,68.5523,68.6288,68.5352,68.6288,18289.0
2022-02-04 15:00:00,80.7,80.88,80.6,80.88,20403.0,68.6288,68.7819,68.5438,68.7819,20403.0
2022-02-04 15:10:00,80.89,80.95,80.85,80.86,25999.0,68.7904,68.8414,68.7564,68.7649,25999.0
2022-02-04 15:20:00,80.85,80.89,80.76,80.8,26926.0,68.7564,68.7904,68.6798,68.7138,26926.0
2022-02-04 15:30:00,80.8,80.81,80.58,80.65,26334.0,68.7138,68.7223,68.5267,68.5863,26334.0
2022-02-04 15:40:00,80.64,80.66,80.46,80.57,52698.0,68.5778,68.5948,68.4247,68.5182,52698.0
2022-02-04 15:50:00,80.61,80.64,80.17,80.18,240933.0,68.5523,68.5778,68.1781,68.1866,240933.0
2022-02-07 09:30:00,80.12,80.22,79.62,79.71,46271.0,68.1356,68.2206,67.7103,67.7869,46271.0
2022-02-07 09:40:00,79.69,79.79,79.6,79.62,18715.0,67.7699,67.8549,67.6933,67.7103,18715.0
2022-02-07 09:50:00,79.63,79.74,79.52,79.63,23443.0,67.7188,67.8124,67.6253,67.7188,23443.0
2022-02-07 10:00:00,79.66,79.96,79.64,79.85,29770.0,67.7444,67.9995,67.7274,67.9059,29770.0
2022-02-07 10:10:00,79.86,80.11,79.84,80.02,26541.0,67.9144,68.127,67.8974,68.0505,26541.0
2022-02-07 10:20:00,79.99,80.17,79.99,80.16,41132.0,68.025,68.1781,68.025,68.1696,41132.0
2022-02-07 10:30:00,80.16,80.3,80.15,80.28,23174.0,68.1696,68.2886,68.1611,68.2716,23174.0
2022-02-07 10:40:00,80.26,80.26,80.03,80.04,14199.0,68.2546,68.2546,68.059,68.0675,14199.0
2022-02-07 10:50:00,80.06,80.07,79.87,79.88,24699.0,68.0845,68.093,67.9229,67.9315,24699.0
2022-02-07 11:00:00,79.89,79.9,79.69,79.77,15302.0,67.94,67.9485,67.7699,67.8379,15302.0
2022-02-07 11:10:00,79.75,79.99,79.74,79.97,15208.0,67.8209,68.025,67.8124,68.008,15208.0
2022-02-07 11:20:00,79.99,80.05,79.95,80.01,19755.0,68.025,68.076,67.991,68.042,19755.0
2022-02-07 11:30:00,80.01,80.21,79.99,80.12,21671.0,68.042,68.2121,68.025,68.1356,21671.0
2022-02-07 11:40:00,80.12,80.24,80.11,80.16,25971.0,68.1356,68.2376,68.127,68.1696,25971.0
2022-02-07 11:50:00,80.16,80.29,80.13,80.27,22960.0,68.1696,68.2801,68.1441,68.2631,22960.0
2022-02-07 12:00:00,80.27,80.27,80.0,80.07,15167.0,68.2631,68.2631,68.0335,68.093,15167.0
2022-02-07 12:10:00,80.07,80.15,79.92,79.93,19291.0,68.093,68.1611,67.9655,67.974,19291.0
2022-02-07 12:20:00,79.92,80.03,79.92,80.02,14391.0,67.9655,68.059,67.9655,68.0505,14391.0
2022-02-07 12:30:00,80.03,80.22,80.02,80.22,17378.0,68.059,68.2206,68.0505,68.2206,17378.0
2022-02-07 12:40:00,80.2,80.24,80.12,80.13,24894.0,68.2036,68.2376,68.1356,68.1441,24894.0
2022-02-07 12:50:00,80.13,80.24,80.11,80.12,18287.0,68.1441,68.2376,68.127,68.1356,18287.0
2022-02-07 13:00:00,80.13,80.24,80.08,80.22,19089.0,68.1441,68.2376,68.1015,68.2206,19089.0
2022-02-07 13:10:00,80.23,80.23,79.99,80.01,22257.0,68.2291,68.2291,68.025,68.042,22257.0
2022-02-07 13:20:00,80.01,80.21,79.95,80.17,18913.0,68.042,68.2121,67.991,68.1781,18913.0
2022-02-07 13:30:00,80.18,80.24,80.15,80.17,29889.0,68.1866,68.2376,68.1611,68.1781,29889.0
2022-02-07 13:40:00,80.18,80.26,80.13,80.16,19533.0,68.1866,68.2546,68.1441,68.1696,19533.0
2022-02-07 13:50:00,80.15,80.24,80.13,80.24,16170.0,68.1611,68.2376,68.1441,68.2376,16170.0
2022-02-07 14:00:00,80.21,80.24,80.14,80.22,14377.0,68.2121,68.2376,68.1526,68.2206,14377.0
2022-02-07 14:10:00,80.21,80.44,80.2,80.4,27031.0,68.2121,68.4077,68.2036,68.3737,27031.0
2022-02-07 14:20:00,80.4,80.44,80.33,80.41,15806.0,68.3737,68.4077,68.3141,68.3822,15806.0
2022-02-07 14:30:00,80.41,80.58,80.38,80.53,31092.0,68.3822,68.5267,68.3567,68.4842,31092.0
2022-02-07 14:40:00,80.53,80.57,80.51,80.52,20056.0,68.4842,68.5182,68.4672,68.4757,20056.0
2022-02-07 14:50:00,80.52,80.6,80.51,80.54,18643.0,68.4757,68.5438,68.4672,68.4927,18643.0
2022-02-07 15:00:00,80.52,80.54,80.38,80.4,20570.0,68.4757,68.4927,68.3567,68.3737,20570.0
2022-02-07 15:10:00,80.41,80.54,80.4,80.46,36495.0,68.3822,68.4927,68.3737,68.4247,36495.0
2022-02-07 15:20:00,80.45,80.46,80.23,80.25,41974.0,68.4162,68.4247,68.2291,68.2461,41974.0
2022-02-07 15:30:00,80.25,80.35,80.08,80.09,49577.0,68.2461,68.3311,68.1015,68.11,49577.0
2022-02-07 15:40:00,80.1,80.18,79.99,80.02,79182.0,68.1185,68.1866,68.025,68.0505,79182.0
2022-02-07 15:50:00,80.03,80.24,79.95,80.17,230221.0,68.059,68.2376,67.991,68.1781,230221.0
2022-02-08 09:30:00,80.61,80.73,80.15,80.28,53476.0,68.5523,68.6543,68.1611,68.2716,53476.0
2022-02-08 09:40:00,80.32,80.59,80.32,80.53,56915.0,68.3056,68.5352,68.3056,68.4842,56915.0
2022-02-08 09:50:00,80.54,80.69,80.52,80.62,37181.0,68.4927,68.6203,68.4757,68.5608,37181.0
2022-02-08 10:00:00,80.62,80.81,80.53,80.7,33868.0,68.5608,68.7223,68.4842,68.6288,33868.0
2022-02-08 10:10:00,80.69,80.7,80.32,80.35,35344.0,68.6203,68.6288,68.3056,68.3311,35344.0
2022-02-08 10:20:00,80.37,80.5,80.3,80.5,15783.0,68.3482,68.4587,68.2886,68.4587,15783.0
2022-02-08 10:30:00,80.5,80.56,80.41,80.41,23486.0,68.4587,68.5097,68.3822,68.3822,23486.0
2022-02-08 10:40:00,80.41,80.49,80.3,80.49,22543.0,68.3822,68.4502,68.2886,68.4502,22543.0
2022-02-08 10:50:00,80.49,80.56,80.35,80.38,36894.0,68.4502,68.5097,68.3311,68.3567,36894.0
2022-02-08 11:00:00,80.36,80.47,80.28,80.32,19477.0,68.3397,68.4332,68.2716,68.3056,19477.0
2022-02-08 11:10:00,80.35,80.44,80.32,80.42,26787.0,68.3311,68.4077,68.3056,68.3907,26787.0
2022-02-08 11:20:00,80.45,80.47,80.32,80.44,24132.0,68.4162,68.4332,68.3056,68.4077,24132.0
2022-02-08 11:30:00,80.46,80.55,80.41,80.49,18570.0,68.4247,68.5012,68.3822,68.4502,18570.0
2022-02-08 11:40:00,80.5,80.64,80.47,80.61,20985.0,68.4587,68.5778,68.4332,68.5523,20985.0
2022-02-08 11:50:00,80.61,80.79,80.61,80.75,18947.0,68.5523,68.7053,68.5523,68.6713,18947.0
2022-02-08 12:00:00,80.79,80.79,80.71,80.75,10821.0,68.7053,68.7053,68.6373,68.6713,10821.0
2022-02-08 12:10:00,80.74,80.82,80.74,80.8,14818.0,68.6628,68.7308,68.6628,68.7138,14818.0
2022-02-08 12:20:00,80.81,80.82,80.58,80.6,19431.0,68.7223,68.7308,68.5267,68.5438,19431.0
2022-02-08 12:30:00,80.59,80.63,80.47,80.49,17807.0,68.5352,68.5693,68.4332,68.4502,17807.0
2022-02-08 12:40:00,80.49,80.64,80.49,80.6,17840.0,68.4502,68.5778,68.4502,68.5438,17840.0
2022-02-08 12:50:00,80.61,80.67,80.57,80.64,16752.0,68.5523,68.6033,68.5182,68.5778,16752.0
2022-02-08 13:00:00,80.64,80.69,80.59,80.59,12483.0,68.5778,68.6203,68.5352,68.5352,12483.0
2022-02-08 13:10:00,80.59,80.62,80.51,80.62,15596.0,68.5352,68.5608,68.4672,68.5608,15596.0
2022-02-08 13:20:00,80.62,80.63,80.43,80.45,13847.0,68.5608,68.5693,68.3992,68.4162,13847.0
2022-02-08 13:30:00,80.44,80.58,80.43,80.54,20391.0,68.4077,68.5267,68.3992,68.4927,20391.0
2022-02-08 13:40:00,80.53,80.66,80.53,80.66,18477.0,68.4842,68.5948,68.4842,68.5948,18477.0
2022-02-08 13:50:00,80.65,80.67,80.59,80.65,21195.0,68.5863,68.6033,68.5352,68.5863,21195.0
2022-02-08 14:00:00,80.64,80.64,80.49,80.55,20237.0,68.5778,68.5778,68.4502,68.5012,20237.0
2022-02-08 14:10:00,80.55,80.58,80.45,80.45,24545.0,68.5012,68.5267,68.4162,68.4162,24545.0
2022-02-08 14:20:00,80.45,80.46,80.28,80.39,22513.0,68.4162,68.4247,68.2716,68.3652,22513.0
2022-02-08 14:30:00,80.38,80.42,80.26,80.26,22545.0,68.3567,68.3907,68.2546,68.2546,22545.0
2022-02-08 14:40:00,80.27,80.29,80.15,80.17,21692.0,68.2631,68.2801,68.1611,68.1781,21692.0
2022-02-08 14:50:00,80.16,80.27,80.14,80.24,33062.0,68.1696,68.2631,68.1526,68.2376,33062.0
2022-02-08 15:00:00,80.23,80.28,80.17,80.21,27216.0,68.2291,68.2716,68.1781,68.2121,27216.0
2022-02-08 15:10:00,80.2,80.47,80.2,80.43,30977.0,68.2036,68.4332,68.2036,68.3992,30977.0
2022-02-08 15:20:00,80.42,80.43,80.28,80.3,24654.0,68.3907,68.3992,68.2716,68.2886,24654.0
2022-02-08 15:30:00,80.31,80.38,80.2,80.25,36703.0,68.2971,68.3567,68.2036,68.2461,36703.0
2022-02-08 15:40:00,80.26,80.33,80.17,80.19,53980.0,68.2546,68.3141,68.1781,68.1951,53980.0
2022-02-08 15:50:00,80.19,80.41,80.18,80.34,187667.0,68.1951,68.3822,68.1866,68.3226,187667.0
2022-02-09 09:30:00,80.78,80.94,80.6,80.82,41150.0,68.6968,68.8329,68.5438,68.7308,41150.0
2022-02-09 09:40:00,80.78,80.8,80.55,80.77,42590.0,68.6968,68.7138,68.5012,68.6883,42590.0
2022-02-09 09:50:00,80.78,80.84,80.37,80.37,37445.0,68.6968,68.7479,68.3482,68.3482,37445.0
2022-02-09 10:00:00,80.39,80.4,80.25,80.32,19417.0,68.3652,68.3737,68.2461,68.3056,19417.0
2022-02-09 10:10:00,80.37,80.67,80.37,80.65,34355.0,68.3482,68.6033,68.3482,68.5863,34355.0
2022-02-09 10:20:00,80.63,80.65,80.32,80.35,23547.0,68.5693,68.5863,68.3056,68.3311,23547.0
2022-02-09 10:30:00,80.32,80.4,80.18,80.4,37051.0,68.3056,68.3737,68.1866,68.3737,37051.0
2022-02-09 10:40:00,80.4,80.44,80.3,80.33,22126.0,68.3737,68.4077,68.2886,68.3141,22126.0
2022-02-09 10:50:00,80.33,80.39,80.23,80.28,59713.0,68.3141,68.3652,68.2291,68.2716,59713.0
2022-02-09 11:00:00,80.27,80.27,80.06,80.07,21910.0,68.2631,68.2631,68.0845,68.093,21910.0
2022-02-09 11:10:00,80.06,80.08,79.95,79.99,24352.0,68.0845,68.1015,67.991,68.025,24352.0
2022-02-09 11:20:00,80.0,80.26,80.0,80.19,24883.0,68.0335,68.2546,68.0335,68.1951,24883.0
2022-02-09 11:30:00,80.17,80.29,80.16,80.18,32942.0,68.1781,68.2801,68.1696,68.1866,32942.0
2022-02-09 11:40:00,80.2,80.28,80.17,80.26,17611.0,68.2036,68.2716,68.1781,68.2546,17611.0
2022-02-09 11:50:00,80.27,80.35,80.24,80.31,15491.0,68.2631,68.3311,68.2376,68.2971,15491.0
2022-02-09 12:00:00,80.31,80.38,80.29,80.35,12626.0,68.2971,68.3567,68.2801,68.3311,12626.0
2022-02-09 12:10:00,80.31,80.33,80.21,80.29,11902.0,68.2971,68.3141,68.2121,68.2801,11902.0
2022-02-09 12:20:00,80.3,80.3,80.22,80.25,12393.0,68.2886,68.2886,68.2206,68.2461,12393.0
2022-02-09 12:30:00,80.24,80.34,80.22,80.31,12538.0,68.2376,68.3226,68.2206,68.2971,12538.0
2022-02-09 12:40:00,80.29,80.3,80.2,80.23,18246.0,68.2801,68.2886,68.2036,68.2291,18246.0
2022-02-09 12:50:00,80.25,80.36,80.22,80.33,12159.0,68.2461,68.3397,68.2206,68.3141,12159.0
2022-02-09 13:00:00,80.33,80.39,80.27,80.29,17726.0,68.3141,68.3652,68.2631,68.2801,17726.0
2022-02-09 13:10:00,80.31,80.37,80.25,80.37,9247.0,68.2971,68.3482,68.2461,68.3482,9247.0
2022-02-09 13:20:00,80.36,80.36,80.22,80.25,26804.0,68.3397,68.3397,68.2206,68.2461,26804.0
2022-02-09 13:30:00,80.26,80.32,80.24,80.31,15719.0,68.2546,68.3056,68.2376,68.2971,15719.0
2022-02-09 13:40:00,80.32,80.34,80.26,80.26,14995.0,68.3056,68.3226,68.2546,68.2546,14995.0
2022-02-09 13:50:00,80.26,80.31,80.19,80.19,9718.0,68.2546,68.2971,68.1951,68.1951,9718.0
2022-02-09 14:00:00,80.18,80.26,80.09,80.26,18121.0,68.1866,68.2546,68.11,68.2546,18121.0
2022-02-09 14:10:00,80.25,80.35,80.23,80.33,21750.0,68.2461,68.3311,68.2291,68.3141,21750.0
2022-02-09 14:20:00,80.31,80.39,80.26,80.36,17349.0,68.2971,68.3652,68.2546,68.3397,17349.0
2022-02-09 14:30:00,80.38,80.42,80.31,80.33,27016.0,68.3567,68.3907,68.2971,68.3141,27016.0
2022-02-09 14:40:00,80.31,80.34,80.27,80.3,17581.0,68.2971,68.3226,68.2631,68.2886,17581.0
2022-02-09 14:50:00,80.28,80.29,80.16,80.22,22774.0,68.2716,68.2801,68.1696,68.2206,22774.0
2022-02-09 15:00:00,80.22,80.24,80.07,80.09,32396.0,68.2206,68.2376,68.093,68.11,32396.0
2022-02-09 15:10:00,80.09,80.19,80.05,80.14,39739.0,68.11,68.1951,68.076,68.1526,39739.0
2022-02-09 15:20:00,80.13,80.19,80.12,80.19,25842.0,68.1441,68.1951,68.1356,68.1951,25842.0
2022-02-09 15:30:00,80.17,80.4,80.12,80.34,44181.0,68.1781,68.3737,68.1356,68.3226,44181.0
2022-02-09 15:40:00,80.36,80.36,80.1,80.25,57750.0,68.3397,68.3397,68.1185,68.2461,57750.0
2022-02-09 15:50:00,80.28,80.36,80.16,80.33,188175.0,68.2716,68.3397,68.1696,68.3141,188175.0
2022-02-10 09:30:00,79.41,79.68,79.18,79.26,72296.0,67.5318,67.7614,67.3362,67.4042,72296.0
2022-02-10 09:40:00,79.3,79.61,79.25,79.61,33363.0,67.4382,67.7018,67.3957,67.7018,33363.0
2022-02-10 09:50:00,79.61,79.8,79.55,79.7,36228.0,67.7018,67.8634,67.6508,67.7784,36228.0
2022-02-10 10:00:00,79.71,79.79,79.61,79.68,46794.0,67.7869,67.8549,67.7018,67.7614,46794.0
2022-02-10 10:10:00,79.69,79.8,79.57,79.64,35470.0,67.7699,67.8634,67.6678,67.7274,35470.0
2022-02-10 10:20:00,79.64,79.69,79.37,79.39,35775.0,67.7274,67.7699,67.4977,67.5147,35775.0
2022-02-10 10:30:00,79.38,79.49,79.22,79.4,28876.0,67.5062,67.5998,67.3702,67.5233,28876.0
2022-02-10 10:40:00,79.4,79.52,79.35,79.42,33352.0,67.5233,67.6253,67.4807,67.5403,33352.0
2022-02-10 10:50:00,79.42,79.43,79.11,79.22,42184.0,67.5403,67.5488,67.2766,67.3702,42184.0
2022-02-10 11:00:00,79.2,79.43,79.14,79.39,35195.0,67.3532,67.5488,67.3021,67.5147,35195.0
2022-02-10 11:10:00,79.37,79.38,79.03,79.08,36407.0,67.4977,67.5062,67.2086,67.2511,36407.0
2022-02-10 11:20:00,79.09,79.16,78.92,78.93,27729.0,67.2596,67.3192,67.115,67.1236,27729.0
2022-02-10 11:30:00,78.95,79.08,78.9,78.94,29351.0,67.1406,67.2511,67.098,67.1321,29351.0
2022-02-10 11:40:00,78.94,79.06,78.88,79.05,20181.0,67.1321,67.2341,67.081,67.2256,20181.0
2022-02-10 11:50:00,79.04,79.15,78.99,78.99,19191.0,67.2171,67.3106,67.1746,67.1746,19191.0
2022-02-10 12:00:00,78.98,79.02,78.9,78.98,27228.0,67.1661,67.2001,67.098,67.1661,27228.0
2022-02-10 12:10:00,78.97,79.03,78.86,78.88,29387.0,67.1576,67.2086,67.064,67.081,29387.0
2022-02-10 12:20:00,78.87,78.89,78.61,78.71,68406.0,67.0725,67.0895,66.8514,66.9365,68406.0
2022-02-10 12:30:00,78.68,78.77,78.62,78.67,43361.0,66.9109,66.9875,66.8599,66.9024,43361.0
2022-02-10 12:40:00,78.67,78.75,78.35,78.51,42792.0,66.9024,66.9705,66.6303,66.7664,42792.0
2022-02-10 12:50:00,78.5,78.53,78.29,78.34,25507.0,66.7579,66.7834,66.5793,66.6218,25507.0
2022-02-10 13:00:00,78.34,78.61,78.26,78.48,63117.0,66.6218,66.8514,66.5538,66.7409,63117.0
2022-02-10 13:10:00,78.47,78.62,78.42,78.54,50115.0,66.7324,66.8599,66.6898,66.7919,50115.0
2022-02-10 13:20:00,78.54,78.6,78.36,78.37,45572.0,66.7919,66.8429,66.6388,66.6473,45572.0
2022-02-10 13:30:00,78.36,78.53,78.34,78.52,34503.0,66.6388,66.7834,66.6218,66.7749,34503.0
2022-02-10 13:40:00,78.53,78.58,78.39,78.41,30037.0,66.7834,66.8259,66.6643,66.6813,30037.0
2022-02-10 13:50:00,78.4,78.43,78.31,78.43,98889.0,66.6728,66.6983,66.5963,66.6983,98889.0
2022-02-10 14:00:00,78.44,78.5,78.3,78.31,55315.0,66.7068,66.7579,66.5878,66.5963,55315.0
2022-02-10 14:10:00,78.3,78.32,78.14,78.17,36840.0,66.5878,66.6048,66.4517,66.4772,36840.0
2022-02-10 14:20:00,78.17,78.41,78.17,78.26,46957.0,66.4772,66.6813,66.4772,66.5538,46957.0
2022-02-10 14:30:00,78.26,78.31,78.13,78.23,53693.0,66.5538,66.5963,66.4432,66.5283,53693.0
2022-02-10 14:40:00,78.23,78.39,78.2,78.21,36265.0,66.5283,66.6643,66.5027,66.5113,36265.0
2022-02-10 14:50:00,78.22,78.23,78.04,78.1,38836.0,66.5198,66.5283,66.3667,66.4177,38836.0
2022-02-10 15:00:00,78.11,78.26,78.09,78.23,48632.0,66.4262,66.5538,66.4092,66.5283,48632.0
2022-02-10 15:10:00,78.23,78.25,78.02,78.02,56442.0,66.5283,66.5453,66.3497,66.3497,56442.0
2022-02-10 15:20:00,78.04,78.48,78.0,78.35,57954.0,66.3667,66.7409,66.3327,66.6303,57954.0
2022-02-10 15:30:00,78.34,78.47,78.27,78.32,118096.0,66.6218,66.7324,66.5623,66.6048,118096.0
2022-02-10 15:40:00,78.3,78.4,78.11,78.18,133871.0,66.5878,66.6728,66.4262,66.4857,133871.0
2022-02-10 15:50:00,78.18,78.45,78.1,78.25,264018.0,66.4857,66.7154,66.4177,66.5453,264018.0
2022-02-11 09:30:00,78.59,79.17,78.2,78.82,147343.0,66.8344,67.3277,66.5027,67.03,147343.0
2022-02-11 09:40:00,78.77,79.27,78.61,79.08,48900.0,66.9875,67.4127,66.8514,67.2511,48900.0
2022-02-11 09:50:00,79.08,79.4,78.85,79.23,35936.0,67.2511,67.5233,67.0555,67.3787,35936.0
2022-02-11 10:00:00,79.21,79.37,79.0,79.37,47596.0,67.3617,67.4977,67.1831,67.4977,47596.0
2022-02-11 10:10:00,79.36,79.49,79.12,79.36,29949.0,67.4892,67.5998,67.2851,67.4892,29949.0
2022-02-11 10:20:00,79.42,79.5,79.27,79.39,31644.0,67.5403,67.6083,67.4127,67.5147,31644.0
2022-02-11 10:30:00,79.4,79.52,79.17,79.17,31605.0,67.5233,67.6253,67.3277,67.3277,31605.0
2022-02-11 10:40:00,79.18,79.37,79.05,79.32,18530.0,67.3362,67.4977,67.2256,67.4552,18530.0
2022-02-11 10:50:00,79.33,79.34,79.06,79.11,36526.0,67.4637,67.4722,67.2341,67.2766,36526.0
2022-02-11 11:00:00,79.11,79.22,78.87,78.87,39047.0,67.2766,67.3702,67.0725,67.0725,39047.0
2022-02-11 11:10:00,78.9,79.13,78.79,78.9,35337.0,67.098,67.2936,67.0045,67.098,35337.0
2022-02-11 11:20:00,78.9,79.14,78.9,79.02,22366.0,67.098,67.3021,67.098,67.2001,22366.0
2022-02-11 11:30:00,79.02,79.33,78.95,79.26,30004.0,67.2001,67.4637,67.1406,67.4042,30004.0
2022-02-11 11:40:00,79.28,79.47,79.21,79.41,41551.0,67.4212,67.5828,67.3617,67.5318,41551.0
2022-02-11 11:50:00,79.41,79.44,79.17,79.23,19368.0,67.5318,67.5573,67.3277,67.3787,19368.0
2022-02-11 12:00:00,79.23,79.27,79.12,79.17,22662.0,67.3787,67.4127,67.2851,67.3277,22662.0
2022-02-11 12:10:00,79.18,79.32,79.1,79.13,18947.0,67.3362,67.4552,67.2681,67.2936,18947.0
2022-02-11 12:20:00,79.14,79.2,79.07,79.19,16777.0,67.3021,67.3532,67.2426,67.3447,16777.0
2022-02-11 12:30:00,79.21,79.31,79.11,79.12,16413.0,67.3617,67.4467,67.2766,67.2851,16413.0
2022-02-11 12:40:00,79.11,79.22,79.1,79.16,18768.0,67.2766,67.3702,67.2681,67.3192,18768.0
2022-02-11 12:50:00,79.15,79.25,79.05,79.24,14035.0,67.3106,67.3957,67.2256,67.3872,14035.0
2022-02-11 13:00:00,79.3,79.42,79.26,79.38,22572.0,67.4382,67.5403,67.4042,67.5062,22572.0
2022-02-11 13:10:00,79.37,79.37,79.13,79.18,30563.0,67.4977,67.4977,67.2936,67.3362,30563.0
2022-02-11 13:20:00,79.21,79.25,79.12,79.13,21580.0,67.3617,67.3957,67.2851,67.2936,21580.0
2022-02-11 13:30:00,79.12,79.18,78.79,78.79,45839.0,67.2851,67.3362,67.0045,67.0045,45839.0
2022-02-11 13:40:00,78.76,78.8,78.31,78.45,60663.0,66.979,67.013,66.5963,66.7154,60663.0
2022-02-11 13:50:00,78.47,78.62,78.28,78.47,31718.0,66.7324,66.8599,66.5708,66.7324,31718.0
2022-02-11 14:00:00,78.46,78.73,78.36,78.69,28356.0,66.7239,66.9535,66.6388,66.9195,28356.0
2022-02-11 14:10:00,78.69,78.85,78.56,78.78,32325.0,66.9195,67.0555,66.8089,66.996,32325.0
2022-02-11 14:20:00,78.76,78.87,78.52,78.58,18117.0,66.979,67.0725,66.7749,66.8259,18117.0
2022-02-11 14:30:00,78.6,78.98,78.6,78.88,23303.0,66.8429,67.1661,66.8429,67.081,23303.0
2022-02-11 14:40:00,78.86,78.91,78.68,78.72,23638.0,67.064,67.1065,66.9109,66.945,23638.0
2022-02-11 14:50:00,78.67,78.9,78.61,78.88,29577.0,66.9024,67.098,66.8514,67.081,29577.0
2022-02-11 15:00:00,78.87,79.02,78.67,78.75,44503.0,67.0725,67.2001,66.9024,66.9705,44503.0
2022-02-11 15:10:00,78.75,79.02,78.66,78.94,51715.0,66.9705,67.2001,66.8939,67.1321,51715.0
2022-02-11 15:20:00,78.93,79.09,78.9,79.09,53607.0,67.1236,67.2596,67.098,67.2596,53607.0
2022-02-11 15:30:00,79.06,79.22,78.92,79.11,72426.0,67.2341,67.3702,67.115,67.2766,72426.0
2022-02-11 15:40:00,79.1,79.34,78.81,79.34,69830.0,67.2681,67.4722,67.0215,67.4722,69830.0
2022-02-11 15:50:00,79.35,79.35,79.04,79.07,333319.0,67.4807,67.4807,67.2171,67.2426,333319.0
2022-02-14 09:30:00,79.38,79.45,78.76,79.17,73028.0,67.5062,67.5658,66.979,67.3277,73028.0
2022-02-14 09:40:00,79.15,79.23,78.95,79.11,70065.0,67.3106,67.3787,67.1406,67.2766,70065.0
2022-02-14 09:50:00,79.05,79.26,78.95,79.26,53580.0,67.2256,67.4042,67.1406,67.4042,53580.0
2022-02-14 10:00:00,79.29,79.33,79.09,79.16,49708.0,67.4297,67.4637,67.2596,67.3192,49708.0
2022-02-14 10:10:00,79.15,79.28,78.92,79.01,58478.0,67.3106,67.4212,67.115,67.1916,58478.0
2022-02-14 10:20:00,79.02,79.26,79.02,79.11,42675.0,67.2001,67.4042,67.2001,67.2766,42675.0
2022-02-14 10:30:00,79.11,79.18,78.9,78.96,57938.0,67.2766,67.3362,67.098,67.1491,57938.0
2022-02-14 10:40:00,78.96,78.98,78.66,78.67,47504.0,67.1491,67.1661,66.8939,66.9024,47504.0
2022-02-14 10:50:00,78.69,78.7,78.27,78.29,38420.0,66.9195,66.928,66.5623,66.5793,38420.0
2022-02-14 11:00:00,78.27,78.3,77.93,78.0,32509.0,66.5623,66.5878,66.2731,66.3327,32509.0
2022-02-14 11:10:00,77.98,78.13,77.95,78.04,46521.0,66.3157,66.4432,66.2901,66.3667,46521.0
2022-02-14 11:20:00,78.04,78.12,77.84,78.09,32428.0,66.3667,66.4347,66.1966,66.4092,32428.0
2022-02-14 11:30:00,78.1,78.19,78.04,78.13,29351.0,66.4177,66.4942,66.3667,66.4432,29351.0
2022-02-14 11:40:00,78.16,78.36,78.16,78.33,22613.0,66.4687,66.6388,66.4687,66.6133,22613.0
2022-02-14 11:50:00,78.33,78.38,78.2,78.37,23536.0,66.6133,66.6558,66.5027,66.6473,23536.0
2022-02-14 12:00:00,78.35,78.39,78.14,78.16,34492.0,66.6303,66.6643,66.4517,66.4687,34492.0
2022-02-14 12:10:00,78.17,78.24,78.06,78.22,23351.0,66.4772,66.5368,66.3837,66.5198,23351.0
2022-02-14 12:20:00,78.23,78.35,78.21,78.33,24561.0,66.5283,66.6303,66.5113,66.6133,24561.0
2022-02-14 12:30:00,78.33,78.41,78.24,78.36,29716.0,66.6133,66.6813,66.5368,66.6388,29716.0
2022-02-14 12:40:00,78.38,78.48,78.35,78.46,20074.0,66.6558,66.7409,66.6303,66.7239,20074.0
2022-02-14 12:50:00,78.46,78.56,78.42,78.55,19869.0,66.7239,66.8089,66.6898,66.8004,19869.0
2022-02-14 13:00:00,78.55,78.7,78.55,78.61,32935.0,66.8004,66.928,66.8004,66.8514,32935.0
2022-02-14 13:10:00,78.62,78.68,78.59,78.66,22471.0,66.8599,66.9109,66.8344,66.8939,22471.0
2022-02-14 13:20:00,78.66,78.66,78.55,78.59,23951.0,66.8939,66.8939,66.8004,66.8344,23951.0
2022-02-14 13:30:00,78.59,78.59,78.41,78.55,28030.0,66.8344,66.8344,66.6813,66.8004,28030.0
2022-02-14 13:40:00,78.55,78.58,78.37,78.37,30503.0,66.8004,66.8259,66.6473,66.6473,30503.0
2022-02-14 13:50:00,78.36,78.37,78.17,78.19,34777.0,66.6388,66.6473,66.4772,66.4942,34777.0
2022-02-14 14:00:00,78.17,78.29,78.13,78.14,32486.0,66.4772,66.5793,66.4432,66.4517,32486.0
2022-02-14 14:10:00,78.13,78.24,78.06,78.1,29284.0,66.4432,66.5368,66.3837,66.4177,29284.0
2022-02-14 14:20:00,78.11,78.43,78.08,78.21,43475.0,66.4262,66.6983,66.4007,66.5113,43475.0
2022-02-14 14:30:00,78.2,78.5,78.14,78.44,57479.0,66.5027,66.7579,66.4517,66.7068,57479.0
2022-02-14 14:40:00,78.42,78.57,78.42,78.48,45451.0,66.6898,66.8174,66.6898,66.7409,45451.0
2022-02-14 14:50:00,78.47,78.62,78.47,78.52,47151.0,66.7324,66.8599,66.7324,66.7749,47151.0
2022-02-14 15:00:00,78.54,78.7,78.53,78.69,56024.0,66.7919,66.928,66.7834,66.9195,56024.0
2022-02-14 15:10:00,78.68,78.83,78.57,78.78,55487.0,66.9109,67.0385,66.8174,66.996,55487.0
2022-02-14 15:20:00,78.76,78.89,78.67,78.72,50402.0,66.979,67.0895,66.9024,66.945,50402.0
2022-02-14 15:30:00,78.71,78.81,78.68,78.76,60363.0,66.9365,67.0215,66.9109,66.979,60363.0
2022-02-14 15:40:00,78.77,79.1,78.74,79.03,112447.0,66.9875,67.2681,66.962,67.2086,112447.0
2022-02-14 15:50:00,79.03,79.04,78.72,78.75,345607.0,67.2086,67.2171,66.945,66.9705,345607.0
2022-02-15 09:30:00,79.24,79.58,78.78,79.5,50244.0,67.3872,67.6763,66.996,67.6083,50244.0
2022-02-15 09:40:00,79.47,79.51,79.17,79.17,22433.0,67.5828,67.6168,67.3277,67.3277,22433.0
2022-02-15 09:50:00,79.16,79.22,78.86,78.92,36382.0,67.3192,67.3702,67.064,67.115,36382.0
2022-02-15 10:00:00,78.97,79.1,78.92,79.1,33133.0,67.1576,67.2681,67.115,67.2681,33133.0
2022-02-15 10:10:00,79.09,79.36,79.09,79.31,49692.0,67.2596,67.4892,67.2596,67.4467,49692.0
2022-02-15 10:20:00,79.33,79.43,79.27,79.43,19485.0,67.4637,67.5488,67.4127,67.5488,19485.0
2022-02-15 10:30:00,79.42,79.46,79.31,79.4,16871.0,67.5403,67.5743,67.4467,67.5233,16871.0
2022-02-15 10:40:00,79.41,79.52,79.39,79.41,15531.0,67.5318,67.6253,67.5147,67.5318,15531.0
2022-02-15 10:50:00,79.41,79.5,79.34,79.46,62645.0,67.5318,67.6083,67.4722,67.5743,62645.0
2022-02-15 11:00:00,79.47,79.5,79.3,79.33,22951.0,67.5828,67.6083,67.4382,67.4637,22951.0
2022-02-15 11:10:00,79.3,79.31,79.04,79.04,62758.0,67.4382,67.4467,67.2171,67.2171,62758.0
2022-02-15 11:20:00,79.04,79.04,78.88,78.95,52239.0,67.2171,67.2171,67.081,67.1406,52239.0
2022-02-15 11:30:00,78.97,79.05,78.88,79.05,29874.0,67.1576,67.2256,67.081,67.2256,29874.0
2022-02-15 11:40:00,79.06,79.13,78.96,78.99,34055.0,67.2341,67.2936,67.1491,67.1746,34055.0
2022-02-15 11:50:00,79.0,79.03,78.75,78.99,21512.0,67.1831,67.2086,66.9705,67.1746,21512.0
2022-02-15 12:00:00,79.0,79.0,78.91,78.91,10608.0,67.1831,67.1831,67.1065,67.1065,10608.0
2022-02-15 12:10:00,78.92,78.98,78.82,78.89,24913.0,67.115,67.1661,67.03,67.0895,24913.0
2022-02-15 12:20:00,78.9,78.99,78.85,78.98,14820.0,67.098,67.1746,67.0555,67.1661,14820.0
2022-02-15 12:30:00,78.97,79.05,78.92,79.03,13128.0,67.1576,67.2256,67.115,67.2086,13128.0
2022-02-15 12:40:00,79.03,79.06,78.9,78.91,14751.0,67.2086,67.2341,67.098,67.1065,14751.0
2022-02-15 12:50:00,78.91,78.92,78.8,78.81,28162.0,67.1065,67.115,67.013,67.0215,28162.0
2022-02-15 13:00:00,78.82,78.87,78.78,78.82,19770.0,67.03,67.0725,66.996,67.03,19770.0
2022-02-15 13:10:00,78.83,78.83,78.71,78.77,34871.0,67.0385,67.0385,66.9365,66.9875,34871.0
2022-02-15 13:20:00,78.78,78.88,78.77,78.87,27290.0,66.996,67.081,66.9875,67.0725,27290.0
2022-02-15 13:30:00,78.87,78.93,78.85,78.87,14509.0,67.0725,67.1236,67.0555,67.0725,14509.0
2022-02-15 13:40:00,78.86,78.96,78.84,78.95,18105.0,67.064,67.1491,67.047,67.1406,18105.0
2022-02-15 13:50:00,78.95,78.96,78.76,78.76,19425.0,67.1406,67.1491,66.979,66.979,19425.0
2022-02-15 14:00:00,78.75,78.75,78.48,78.48,19313.0,66.9705,66.9705,66.7409,66.7409,19313.0
2022-02-15 14:10:00,78.48,78.48,78.37,78.4,36021.0,66.7409,66.7409,66.6473,66.6728,36021.0
2022-02-15 14:20:00,78.41,78.43,78.35,78.38,43477.0,66.6813,66.6983,66.6303,66.6558,43477.0
2022-02-15 14:30:00,78.38,78.47,78.3,78.3,32404.0,66.6558,66.7324,66.5878,66.5878,32404.0
2022-02-15 14:40:00,78.31,78.31,78.05,78.06,36211.0,66.5963,66.5963,66.3752,66.3837,36211.0
2022-02-15 14:50:00,78.06,78.08,77.92,78.08,70450.0,66.3837,66.4007,66.2646,66.4007,70450.0
2022-02-15 15:00:00,78.06,78.09,77.96,77.98,41226.0,66.3837,66.4092,66.2986,66.3157,41226.0
2022-02-15 15:10:00,77.98,78.01,77.86,78.0,40618.0,66.3157,66.3412,66.2136,66.3327,40618.0
2022-02-15 15:20:00,78.0,78.11,77.96,78.09,27628.0,66.3327,66.4262,66.2986,66.4092,27628.0
2022-02-15 15:30:00,78.09,78.09,77.87,77.88,50166.0,66.4092,66.4092,66.2221,66.2306,50166.0
2022-02-15 15:40:00,77.87,78.04,77.81,78.03,66188.0,66.2221,66.3667,66.1711,66.3582,66188.0
2022-02-15 15:50:00,78.04,78.22,78.04,78.16,192944.0,66.3667,66.5198,66.3667,66.4687,192944.0
2022-02-16 09:30:00,78.13,78.38,78.0,78.26,41752.0,66.4432,66.6558,66.3327,66.5538,41752.0
2022-02-16 09:40:00,78.22,78.34,78.01,78.3,35019.0,66.5198,66.6218,66.3412,66.5878,35019.0
2022-02-16 09:50:00,78.29,78.55,78.26,78.28,34407.0,66.5793,66.8004,66.5538,66.5708,34407.0
2022-02-16 10:00:00,78.32,78.42,78.01,78.13,32676.0,66.6048,66.6898,66.3412,66.4432,32676.0
2022-02-16 10:10:00,78.11,78.31,78.11,78.13,24259.0,66.4262,66.5963,66.4262,66.4432,24259.0
2022-02-16 10:20:00,78.13,78.2,78.01,78.01,16550.0,66.4432,66.5027,66.3412,66.3412,16550.0
2022-02-16 10:30:00,78.04,78.07,77.91,78.05,25066.0,66.3667,66.3922,66.2561,66.3752,25066.0
2022-02-16 10:40:00,78.06,78.06,77.89,77.89,20594.0,66.3837,66.3837,66.2391,66.2391,20594.0
2022-02-16 10:50:00,77.87,77.9,77.73,77.77,27202.0,66.2221,66.2476,66.1031,66.1371,27202.0
2022-02-16 11:00:00,77.73,77.91,77.73,77.8,32220.0,66.1031,66.2561,66.1031,66.1626,32220.0
2022-02-16 11:10:00,77.82,77.91,77.76,77.8,33431.0,66.1796,66.2561,66.1286,66.1626,33431.0
2022-02-16 11:20:00,77.79,78.03,77.77,77.99,15220.0,66.1541,66.3582,66.1371,66.3242,15220.0
2022-02-16 11:30:00,78.05,78.08,77.93,77.95,19341.0,66.3752,66.4007,66.2731,66.2901,19341.0
2022-02-16 11:40:00,77.95,78.05,77.89,78.04,30786.0,66.2901,66.3752,66.2391,66.3667,30786.0
2022-02-16 11:50:00,78.04,78.19,78.03,78.16,17956.0,66.3667,66.4942,66.3582,66.4687,17956.0
2022-02-16 12:00:00,78.16,78.24,78.05,78.05,28451.0,66.4687,66.5368,66.3752,66.3752,28451.0
2022-02-16 12:10:00,78.05,78.22,78.05,78.21,10345.0,66.3752,66.5198,66.3752,66.5113,10345.0
2022-02-16 12:20:00,78.2,78.33,78.19,78.28,11190.0,66.5027,66.6133,66.4942,66.5708,11190.0
2022-02-16 12:30:00,78.28,78.31,78.17,78.31,12612.0,66.5708,66.5963,66.4772,66.5963,12612.0
2022-02-16 12:40:00,78.33,78.36,78.23,78.25,17371.0,66.6133,66.6388,66.5283,66.5453,17371.0
2022-02-16 12:50:00,78.26,78.38,78.23,78.36,13025.0,66.5538,66.6558,66.5283,66.6388,13025.0
2022-02-16 13:00:00,78.37,78.44,78.35,78.4,10064.0,66.6473,66.7068,66.6303,66.6728,10064.0
2022-02-16 13:10:00,78.39,78.44,78.32,78.32,16847.0,66.6643,66.7068,66.6048,66.6048,16847.0
2022-02-16 13:20:00,78.32,78.36,78.26,78.35,14395.0,66.6048,66.6388,66.5538,66.6303,14395.0
2022-02-16 13:30:00,78.35,78.41,78.21,78.22,15178.0,66.6303,66.6813,66.5113,66.5198,15178.0
2022-02-16 13:40:00,78.22,78.22,78.09,78.09,12678.0,66.5198,66.5198,66.4092,66.4092,12678.0
2022-02-16 13:50:00,78.1,78.17,78.07,78.13,15270.0,66.4177,66.4772,66.3922,66.4432,15270.0
2022-02-16 14:00:00,78.14,78.4,78.05,78.26,33913.0,66.4517,66.6728,66.3752,66.5538,33913.0
2022-02-16 14:10:00,78.26,78.45,78.17,78.37,17692.0,66.5538,66.7154,66.4772,66.6473,17692.0
2022-02-16 14:20:00,78.38,78.57,78.35,78.54,18981.0,66.6558,66.8174,66.6303,66.7919,18981.0
2022-02-16 14:30:00,78.57,78.66,78.39,78.49,25872.0,66.8174,66.8939,66.6643,66.7494,25872.0
2022-02-16 14:40:00,78.49,78.52,78.42,78.49,18095.0,66.7494,66.7749,66.6898,66.7494,18095.0
2022-02-16 14:50:00,78.46,78.64,78.44,78.63,13382.0,66.7239,66.8769,66.7068,66.8684,13382.0
2022-02-16 15:00:00,78.63,78.72,78.57,78.67,16101.0,66.8684,66.945,66.8174,66.9024,16101.0
2022-02-16 15:10:00,78.67,78.7,78.58,78.67,24869.0,66.9024,66.928,66.8259,66.9024,24869.0
2022-02-16 15:20:00,78.68,78.71,78.61,78.69,23508.0,66.9109,66.9365,66.8514,66.9195,23508.0
2022-02-16 15:30:00,78.69,78.82,78.57,78.78,80415.0,66.9195,67.03,66.8174,66.996,80415.0
2022-02-16 15:40:00,78.77,78.99,78.72,78.91,128523.0,66.9875,67.1746,66.945,67.1065,128523.0
2022-02-16 15:50:00,78.92,78.97,78.62,78.68,362553.0,67.115,67.1576,66.8599,66.9109,362553.0
2022-02-17 09:30:00,78.69,78.74,78.42,78.42,46512.0,66.9195,66.962,66.6898,66.6898,46512.0
2022-02-17 09:40:00,78.45,78.47,78.11,78.31,32865.0,66.7154,66.7324,66.4262,66.5963,32865.0
2022-02-17 09:50:00,78.29,78.29,77.83,77.85,26115.0,66.5793,66.5793,66.1881,66.2051,26115.0
2022-02-17 10:00:00,77.84,78.19,77.83,78.19,46098.0,66.1966,66.4942,66.1881,66.4942,46098.0
2022-02-17 10:10:00,78.18,78.44,78.15,78.44,44081.0,66.4857,66.7068,66.4602,66.7068,44081.0
2022-02-17 10:20:00,78.47,78.5,78.27,78.4,35509.0,66.7324,66.7579,66.5623,66.6728,35509.0
2022-02-17 10:30:00,78.4,78.46,78.24,78.42,31515.0,66.6728,66.7239,66.5368,66.6898,31515.0
2022-02-17 10:40:00,78.44,78.55,78.34,78.47,22240.0,66.7068,66.8004,66.6218,66.7324,22240.0
2022-02-17 10:50:00,78.47,78.56,78.41,78.52,18120.0,66.7324,66.8089,66.6813,66.7749,18120.0
2022-02-17 11:00:00,78.51,78.66,78.51,78.59,22109.0,66.7664,66.8939,66.7664,66.8344,22109.0
2022-02-17 11:10:00,78.57,78.59,78.43,78.48,39534.0,66.8174,66.8344,66.6983,66.7409,39534.0
2022-02-17 11:20:00,78.48,78.48,78.26,78.33,30738.0,66.7409,66.7409,66.5538,66.6133,30738.0
2022-02-17 11:30:00,78.29,78.44,78.24,78.41,21717.0,66.5793,66.7068,66.5368,66.6813,21717.0
2022-02-17 11:40:00,78.42,78.73,78.41,78.71,18394.0,66.6898,66.9535,66.6813,66.9365,18394.0
2022-02-17 11:50:00,78.74,78.86,78.73,78.75,60429.0,66.962,67.064,66.9535,66.9705,60429.0
2022-02-17 12:00:00,78.73,78.95,78.7,78.88,28888.0,66.9535,67.1406,66.928,67.081,28888.0
2022-02-17 12:10:00,78.89,78.99,78.84,78.96,21319.0,67.0895,67.1746,67.047,67.1491,21319.0
2022-02-17 12:20:00,78.97,79.0,78.89,78.95,15241.0,67.1576,67.1831,67.0895,67.1406,15241.0
2022-02-17 12:30:00,78.97,79.0,78.9,78.93,21879.0,67.1576,67.1831,67.098,67.1236,21879.0
2022-02-17 12:40:00,78.92,78.94,78.78,78.78,75733.0,67.115,67.1321,66.996,66.996,75733.0
2022-02-17 12:50:00,78.78,79.01,78.78,78.94,28888.0,66.996,67.1916,66.996,67.1321,28888.0
2022-02-17 13:00:00,78.96,79.04,78.94,79.0,13955.0,67.1491,67.2171,67.1321,67.1831,13955.0
2022-02-17 13:10:00,79.0,79.21,79.0,79.15,13452.0,67.1831,67.3617,67.1831,67.3106,13452.0
2022-02-17 13:20:00,79.13,79.24,79.13,79.2,15379.0,67.2936,67.3872,67.2936,67.3532,15379.0
2022-02-17 13:30:00,79.2,79.29,79.18,79.18,28470.0,67.3532,67.4297,67.3362,67.3362,28470.0
2022-02-17 13:40:00,79.19,79.33,79.11,79.33,21360.0,67.3447,67.4637,67.2766,67.4637,21360.0
2022-02-17 13:50:00,79.34,79.38,79.25,79.31,21870.0,67.4722,67.5062,67.3957,67.4467,21870.0
2022-02-17 14:00:00,79.3,79.39,79.25,79.26,23891.0,67.4382,67.5147,67.3957,67.4042,23891.0
2022-02-17 14:10:00,79.27,79.36,79.25,79.33,32093.0,67.4127,67.4892,67.3957,67.4637,32093.0
2022-02-17 14:20:00,79.31,79.31,79.08,79.09,23277.0,67.4467,67.4467,67.2511,67.2596,23277.0
2022-02-17 14:30:00,79.08,79.15,79.0,79.06,32391.0,67.2511,67.3106,67.1831,67.2341,32391.0
2022-02-17 14:40:00,79.07,79.1,79.0,79.06,26524.0,67.2426,67.2681,67.1831,67.2341,26524.0
2022-02-17 14:50:00,79.05,79.19,79.04,79.13,26761.0,67.2256,67.3447,67.2171,67.2936,26761.0
2022-02-17 15:00:00,79.14,79.24,79.03,79.03,28228.0,67.3021,67.3872,67.2086,67.2086,28228.0
2022-02-17 15:10:00,79.04,79.04,78.81,78.97,41010.0,67.2171,67.2171,67.0215,67.1576,41010.0
2022-02-17 15:20:00,78.97,79.08,78.96,79.03,33747.0,67.1576,67.2511,67.1491,67.2086,33747.0
2022-02-17 15:30:00,79.04,79.16,78.98,79.11,53941.0,67.2171,67.3192,67.1661,67.2766,53941.0
2022-02-17 15:40:00,79.1,79.18,79.0,79.05,96827.0,67.2681,67.3362,67.1831,67.2256,96827.0
2022-02-17 15:50:00,79.07,79.16,78.83,79.15,377314.0,67.2426,67.3192,67.0385,67.3106,377314.0
2022-02-18 09:30:00,78.81,79.34,78.44,79.29,169165.0,67.0215,67.4722,66.7068,67.4297,169165.0
2022-02-18 09:40:00,79.27,79.58,79.27,79.4,21417.0,67.4127,67.6763,67.4127,67.5233,21417.0
2022-02-18 09:50:00,79.36,79.44,79.09,79.43,18927.0,67.4892,67.5573,67.2596,67.5488,18927.0
2022-02-18 10:00:00,79.49,79.72,79.42,79.64,28820.0,67.5998,67.7954,67.5403,67.7274,28820.0
2022-02-18 10:10:00,79.61,79.61,79.3,79.58,25813.0,67.7018,67.7018,67.4382,67.6763,25813.0
2022-02-18 10:20:00,79.59,79.71,79.52,79.56,27403.0,67.6848,67.7869,67.6253,67.6593,27403.0
2022-02-18 10:30:00,79.55,79.64,79.45,79.58,39380.0,67.6508,67.7274,67.5658,67.6763,39380.0
2022-02-18 10:40:00,79.59,79.66,79.42,79.55,44658.0,67.6848,67.7444,67.5403,67.6508,44658.0
2022-02-18 10:50:00,79.57,79.78,79.56,79.63,26163.0,67.6678,67.8464,67.6593,67.7188,26163.0
2022-02-18 11:00:00,79.65,79.76,79.54,79.61,30510.0,67.7359,67.8294,67.6423,67.7018,30510.0
2022-02-18 11:10:00,79.61,79.65,79.41,79.52,28494.0,67.7018,67.7359,67.5318,67.6253,28494.0
2022-02-18 11:20:00,79.52,79.66,79.5,79.63,45482.0,67.6253,67.7444,67.6083,67.7188,45482.0
2022-02-18 11:30:00,79.62,79.71,79.56,79.6,37080.0,67.7103,67.7869,67.6593,67.6933,37080.0
2022-02-18 11:40:00,79.6,79.66,79.51,79.56,32676.0,67.6933,67.7444,67.6168,67.6593,32676.0
2022-02-18 11:50:00,79.56,79.57,79.28,79.29,32421.0,67.6593,67.6678,67.4212,67.4297,32421.0
2022-02-18 12:00:00,79.3,79.38,79.23,79.23,47849.0,67.4382,67.5062,67.3787,67.3787,47849.0
2022-02-18 12:10:00,79.25,79.34,79.21,79.29,24589.0,67.3957,67.4722,67.3617,67.4297,24589.0
2022-02-18 12:20:00,79.29,79.34,79.1,79.34,54456.0,67.4297,67.4722,67.2681,67.4722,54456.0
2022-02-18 12:30:00,79.34,79.36,79.22,79.3,22996.0,67.4722,67.4892,67.3702,67.4382,22996.0
2022-02-18 12:40:00,79.28,79.34,79.2,79.24,18061.0,67.4212,67.4722,67.3532,67.3872,18061.0
2022-02-18 12:50:00,79.25,79.28,78.93,78.93,42491.0,67.3957,67.4212,67.1236,67.1236,42491.0
2022-02-18 13:00:00,78.98,79.14,78.91,79.12,21609.0,67.1661,67.3021,67.1065,67.2851,21609.0
2022-02-18 13:10:00,79.12,79.18,78.99,79.07,19872.0,67.2851,67.3362,67.1746,67.2426,19872.0
2022-02-18 13:20:00,79.08,79.27,79.02,79.04,27231.0,67.2511,67.4127,67.2001,67.2171,27231.0
2022-02-18 13:30:00,79.05,79.12,79.01,79.05,25762.0,67.2256,67.2851,67.1916,67.2256,25762.0
2022-02-18 13:40:00,79.05,79.14,78.94,79.11,26268.0,67.2256,67.3021,67.1321,67.2766,26268.0
2022-02-18 13:50:00,79.11,79.26,79.05,79.25,33028.0,67.2766,67.4042,67.2256,67.3957,33028.0
2022-02-18 14:00:00,79.25,79.3,79.16,79.19,14681.0,67.3957,67.4382,67.3192,67.3447,14681.0
2022-02-18 14:10:00,79.18,79.33,79.17,79.29,14254.0,67.3362,67.4637,67.3277,67.4297,14254.0
2022-02-18 14:20:00,79.3,79.43,79.3,79.35,26532.0,67.4382,67.5488,67.4382,67.4807,26532.0
2022-02-18 14:30:00,79.36,79.41,79.13,79.15,32138.0,67.4892,67.5318,67.2936,67.3106,32138.0
2022-02-18 14:40:00,79.16,79.23,79.1,79.1,17524.0,67.3192,67.3787,67.2681,67.2681,17524.0
2022-02-18 14:50:00,79.09,79.4,79.05,79.36,21681.0,67.2596,67.5233,67.2256,67.4892,21681.0
2022-02-18 15:00:00,79.38,79.4,79.16,79.21,31473.0,67.5062,67.5233,67.3192,67.3617,31473.0
2022-02-18 15:10:00,79.2,79.3,79.03,79.05,45849.0,67.3532,67.4382,67.2086,67.2256,45849.0
2022-02-18 15:20:00,79.06,79.14,79.02,79.02,33728.0,67.2341,67.3021,67.2001,67.2001,33728.0
2022-02-18 15:30:00,79.02,79.02,78.8,78.96,39268.0,67.2001,67.2001,67.013,67.1491,39268.0
2022-02-18 15:40:00,78.96,79.26,78.96,79.21,83234.0,67.1491,67.4042,67.1491,67.3617,83234.0
2022-02-18 15:50:00,79.19,79.23,79.05,79.15,371306.0,67.3447,67.3787,67.2256,67.3106,371306.0
2022-02-22 09:30:00,79.64,79.75,78.81,78.82,86813.0,67.7274,67.8209,67.0215,67.03,86813.0
2022-02-22 09:40:00,78.81,79.12,78.67,79.02,37350.0,67.0215,67.2851,66.9024,67.2001,37350.0
2022-02-22 09:50:00,79.03,79.47,79.02,79.47,34294.0,67.2086,67.5828,67.2001,67.5828,34294.0
2022-02-22 10:00:00,79.47,79.59,79.28,79.29,42427.0,67.5828,67.6848,67.4212,67.4297,42427.0
2022-02-22 10:10:00,79.34,79.34,78.96,79.0,22623.0,67.4722,67.4722,67.1491,67.1831,22623.0
2022-02-22 10:20:00,78.98,79.24,78.97,79.21,37963.0,67.1661,67.3872,67.1576,67.3617,37963.0
2022-02-22 10:30:00,79.25,79.3,78.86,78.98,25340.0,67.3957,67.4382,67.064,67.1661,25340.0
2022-02-22 10:40:00,78.99,79.19,78.96,79.12,27117.0,67.1746,67.3447,67.1491,67.2851,27117.0
2022-02-22 10:50:00,79.1,79.19,79.07,79.16,33043.0,67.2681,67.3447,67.2426,67.3192,33043.0
2022-02-22 11:00:00,79.15,79.43,79.14,79.41,23436.0,67.3106,67.5488,67.3021,67.5318,23436.0
2022-02-22 11:10:00,79.4,79.57,79.33,79.53,20265.0,67.5233,67.6678,67.4637,67.6338,20265.0
2022-02-22 11:20:00,79.53,79.8,79.49,79.73,31429.0,67.6338,67.8634,67.5998,67.8039,31429.0
2022-02-22 11:30:00,79.72,79.78,79.47,79.59,16365.0,67.7954,67.8464,67.5828,67.6848,16365.0
2022-02-22 11:40:00,79.62,79.92,79.6,79.92,43234.0,67.7103,67.9655,67.6933,67.9655,43234.0
2022-02-22 11:50:00,79.92,80.05,79.91,80.0,50226.0,67.9655,68.076,67.957,68.0335,50226.0
2022-02-22 12:00:00,79.99,80.13,79.96,80.13,76536.0,68.025,68.1441,67.9995,68.1441,76536.0
2022-02-22 12:10:00,80.13,80.23,80.11,80.18,84083.0,68.1441,68.2291,68.127,68.1866,84083.0
2022-02-22 12:20:00,80.19,80.25,80.0,80.03,25029.0,68.1951,68.2461,68.0335,68.059,25029.0
2022-02-22 12:30:00,80.02,80.05,79.91,79.99,63798.0,68.0505,68.076,67.957,68.025,63798.0
2022-02-22 12:40:00,79.98,80.03,79.87,79.91,113707.0,68.0165,68.059,67.9229,67.957,113707.0
2022-02-22 12:50:00,79.92,80.02,79.71,79.74,46344.0,67.9655,68.0505,67.7869,67.8124,46344.0
2022-02-22 13:00:00,79.74,79.81,79.7,79.78,32030.0,67.8124,67.8719,67.7784,67.8464,32030.0
2022-02-22 13:10:00,79.8,79.8,79.53,79.6,46036.0,67.8634,67.8634,67.6338,67.6933,46036.0
2022-02-22 13:20:00,79.61,79.85,79.6,79.81,27520.0,67.7018,67.9059,67.6933,67.8719,27520.0
2022-02-22 13:30:00,79.77,79.81,79.64,79.72,34123.0,67.8379,67.8719,67.7274,67.7954,34123.0
2022-02-22 13:40:00,79.75,79.79,79.58,79.58,34686.0,67.8209,67.8549,67.6763,67.6763,34686.0
2022-02-22 13:50:00,79.58,79.68,79.55,79.66,77483.0,67.6763,67.7614,67.6508,67.7444,77483.0
2022-02-22 14:00:00,79.66,79.73,79.54,79.56,44566.0,67.7444,67.8039,67.6423,67.6593,44566.0
2022-02-22 14:10:00,79.57,79.62,79.48,79.57,43242.0,67.6678,67.7103,67.5913,67.6678,43242.0
2022-02-22 14:20:00,79.57,79.64,79.36,79.54,64213.0,67.6678,67.7274,67.4892,67.6423,64213.0
2022-02-22 14:30:00,79.53,79.61,79.45,79.52,32230.0,67.6338,67.7018,67.5658,67.6253,32230.0
2022-02-22 14:40:00,79.53,79.84,79.52,79.84,72668.0,67.6338,67.8974,67.6253,67.8974,72668.0
2022-02-22 14:50:00,79.83,79.91,79.73,79.73,59856.0,67.8889,67.957,67.8039,67.8039,59856.0
2022-02-22 15:00:00,79.74,79.91,79.67,79.7,89482.0,67.8124,67.957,67.7529,67.7784,89482.0
2022-02-22 15:10:00,79.7,79.84,79.62,79.68,44765.0,67.7784,67.8974,67.7103,67.7614,44765.0
2022-02-22 15:20:00,79.69,79.74,79.57,79.65,43415.0,67.7699,67.8124,67.6678,67.7359,43415.0
2022-02-22 15:30:00,79.64,79.67,79.55,79.61,47192.0,67.7274,67.7529,67.6508,67.7018,47192.0
2022-02-22 15:40:00,79.62,79.63,79.25,79.3,71663.0,67.7103,67.7188,67.3957,67.4382,71663.0
2022-02-22 15:50:00,79.29,79.37,79.13,79.36,385852.0,67.4297,67.4977,67.2936,67.4892,385852.0
2022-02-23 09:30:00,79.46,79.68,79.31,79.61,85626.0,67.5743,67.7614,67.4467,67.7018,85626.0
2022-02-23 09:40:00,79.66,79.79,79.52,79.57,45110.0,67.7444,67.8549,67.6253,67.6678,45110.0
2022-02-23 09:50:00,79.58,79.62,79.3,79.44,26766.0,67.6763,67.7103,67.4382,67.5573,26766.0
2022-02-23 10:00:00,79.44,79.45,79.14,79.14,34755.0,67.5573,67.5658,67.3021,67.3021,34755.0
2022-02-23 10:10:00,79.12,79.18,78.98,79.04,37223.0,67.2851,67.3362,67.1661,67.2171,37223.0
2022-02-23 10:20:00,79.05,79.08,78.76,78.84,31568.0,67.2256,67.2511,66.979,67.047,31568.0
2022-02-23 10:30:00,78.83,78.87,78.68,78.75,27952.0,67.0385,67.0725,66.9109,66.9705,27952.0
2022-02-23 10:40:00,78.76,78.84,78.65,78.7,26538.0,66.979,67.047,66.8854,66.928,26538.0
2022-02-23 10:50:00,78.69,78.89,78.65,78.7,17545.0,66.9195,67.0895,66.8854,66.928,17545.0
2022-02-23 11:00:00,78.72,78.85,78.67,78.73,31258.0,66.945,67.0555,66.9024,66.9535,31258.0
2022-02-23 11:10:00,78.74,78.78,78.66,78.74,35623.0,66.962,66.996,66.8939,66.962,35623.0
2022-02-23 11:20:00,78.73,78.83,78.65,78.65,25620.0,66.9535,67.0385,66.8854,66.8854,25620.0
2022-02-23 11:30:00,78.66,78.67,78.46,78.48,23956.0,66.8939,66.9024,66.7239,66.7409,23956.0
2022-02-23 11:40:00,78.47,78.63,78.47,78.58,15540.0,66.7324,66.8684,66.7324,66.8259,15540.0
2022-02-23 11:50:00,78.59,78.62,78.4,78.41,27274.0,66.8344,66.8599,66.6728,66.6813,27274.0
2022-02-23 12:00:00,78.41,78.41,78.04,78.11,60381.0,66.6813,66.6813,66.3667,66.4262,60381.0
2022-02-23 12:10:00,78.12,78.29,78.11,78.29,37131.0,66.4347,66.5793,66.4262,66.5793,37131.0
2022-02-23 12:20:00,78.28,78.35,78.2,78.26,26177.0,66.5708,66.6303,66.5027,66.5538,26177.0
2022-02-23 12:30:00,78.26,78.36,78.16,78.23,66953.0,66.5538,66.6388,66.4687,66.5283,66953.0
2022-02-23 12:40:00,78.24,78.28,78.13,78.13,17579.0,66.5368,66.5708,66.4432,66.4432,17579.0
2022-02-23 12:50:00,78.12,78.14,78.03,78.14,15139.0,66.4347,66.4517,66.3582,66.4517,15139.0
2022-02-23 13:00:00,78.13,78.18,78.05,78.18,25057.0,66.4432,66.4857,66.3752,66.4857,25057.0
2022-02-23 13:10:00,78.2,78.32,78.03,78.32,28579.0,66.5027,66.6048,66.3582,66.6048,28579.0
2022-02-23 13:20:00,78.33,78.36,78.21,78.21,18744.0,66.6133,66.6388,66.5113,66.5113,18744.0
2022-02-23 13:30:00,78.23,78.25,78.1,78.22,33626.0,66.5283,66.5453,66.4177,66.5198,33626.0
2022-02-23 13:40:00,78.21,78.46,78.17,78.41,24658.0,66.5113,66.7239,66.4772,66.6813,24658.0
2022-02-23 13:50:00,78.42,78.51,78.35,78.5,22566.0,66.6898,66.7664,66.6303,66.7579,22566.0
2022-02-23 14:00:00,78.49,78.49,78.28,78.31,31933.0,66.7494,66.7494,66.5708,66.5963,31933.0
2022-02-23 14:10:00,78.33,78.4,78.15,78.21,27750.0,66.6133,66.6728,66.4602,66.5113,27750.0
2022-02-23 14:20:00,78.2,78.26,78.04,78.07,20578.0,66.5027,66.5538,66.3667,66.3922,20578.0
2022-02-23 14:30:00,78.09,78.16,78.03,78.05,15669.0,66.4092,66.4687,66.3582,66.3752,15669.0
2022-02-23 14:40:00,78.03,78.05,77.83,77.93,32272.0,66.3582,66.3752,66.1881,66.2731,32272.0
2022-02-23 14:50:00,77.92,77.94,77.8,77.89,24349.0,66.2646,66.2816,66.1626,66.2391,24349.0
2022-02-23 15:00:00,77.88,77.89,77.78,77.81,23403.0,66.2306,66.2391,66.1456,66.1711,23403.0
2022-02-23 15:10:00,77.82,77.87,77.72,77.75,36225.0,66.1796,66.2221,66.0945,66.1201,36225.0
2022-02-23 15:20:00,77.75,77.96,77.75,77.92,40847.0,66.1201,66.2986,66.1201,66.2646,40847.0
2022-02-23 15:30:00,77.91,77.94,77.72,77.74,46182.0,66.2561,66.2816,66.0945,66.1116,46182.0
2022-02-23 15:40:00,77.72,77.81,77.67,77.67,100774.0,66.0945,66.1711,66.052,66.052,100774.0
2022-02-23 15:50:00,77.67,77.77,77.54,77.64,295335.0,66.052,66.1371,65.9415,66.0265,295335.0
2022-02-24 09:30:00,77.52,77.83,77.04,77.12,102350.0,65.9245,66.1881,65.5163,65.5843,102350.0
2022-02-24 09:40:00,77.09,77.37,76.57,76.82,57800.0,65.5588,65.7969,65.1166,65.3292,57800.0
2022-02-24 09:50:00,76.86,77.21,76.64,77.2,47590.0,65.3632,65.6608,65.1761,65.6523,47590.0
2022-02-24 10:00:00,77.21,77.22,76.53,76.6,77919.0,65.6608,65.6693,65.0825,65.1421,77919.0
2022-02-24 10:10:00,76.59,76.7,76.32,76.54,68786.0,65.1336,65.2271,64.904,65.0911,68786.0
2022-02-24 10:20:00,76.57,76.6,76.3,76.47,57716.0,65.1166,65.1421,64.887,65.0315,57716.0
2022-02-24 10:30:00,76.5,76.77,76.47,76.7,40722.0,65.057,65.2866,65.0315,65.2271,40722.0
2022-02-24 10:40:00,76.68,76.86,76.43,76.43,39917.0,65.2101,65.3632,64.9975,64.9975,39917.0
2022-02-24 10:50:00,76.41,76.58,76.2,76.35,68270.0,64.9805,65.1251,64.8019,64.9295,68270.0
2022-02-24 11:00:00,76.36,76.51,76.22,76.39,77410.0,64.938,65.0655,64.8189,64.9635,77410.0
2022-02-24 11:10:00,76.41,76.42,76.17,76.17,63729.0,64.9805,64.989,64.7764,64.7764,63729.0
2022-02-24 11:20:00,76.17,76.24,76.03,76.06,60185.0,64.7764,64.8359,64.6573,64.6829,60185.0
2022-02-24 11:30:00,76.05,76.09,75.79,76.01,109030.0,64.6743,64.7084,64.4532,64.6403,109030.0
2022-02-24 11:40:00,76.02,76.27,75.9,76.27,45971.0,64.6488,64.8614,64.5468,64.8614,45971.0
2022-02-24 11:50:00,76.27,76.46,76.26,76.35,61549.0,64.8614,65.023,64.8529,64.9295,61549.0
2022-02-24 12:00:00,76.31,76.38,76.13,76.19,25697.0,64.8955,64.955,64.7424,64.7934,25697.0
2022-02-24 12:10:00,76.19,76.27,75.91,76.08,40732.0,64.7934,64.8614,64.5553,64.6999,40732.0
2022-02-24 12:20:00,76.1,76.16,76.03,76.12,33174.0,64.7169,64.7679,64.6573,64.7339,33174.0
2022-02-24 12:30:00,76.11,76.12,75.87,75.98,78778.0,64.7254,64.7339,64.5213,64.6148,78778.0
2022-02-24 12:40:00,75.98,76.24,75.98,76.18,40083.0,64.6148,64.8359,64.6148,64.7849,40083.0
2022-02-24 12:50:00,76.19,76.36,76.17,76.18,61242.0,64.7934,64.938,64.7764,64.7849,61242.0
2022-02-24 13:00:00,76.19,76.33,76.07,76.33,30983.0,64.7934,64.9125,64.6914,64.9125,30983.0
2022-02-24 13:10:00,76.31,76.34,76.19,76.21,35616.0,64.8955,64.921,64.7934,64.8104,35616.0
2022-02-24 13:20:00,76.21,76.28,76.09,76.13,29343.0,64.8104,64.8699,64.7084,64.7424,29343.0
2022-02-24 13:30:00,76.12,76.33,76.06,76.06,35494.0,64.7339,64.9125,64.6829,64.6829,35494.0
2022-02-24 13:40:00,76.06,76.31,75.88,76.3,51279.0,64.6829,64.8955,64.5298,64.887,51279.0
2022-02-24 13:50:00,76.27,76.39,76.22,76.33,35431.0,64.8614,64.9635,64.8189,64.9125,35431.0
2022-02-24 14:00:00,76.37,76.5,76.23,76.27,42593.0,64.9465,65.057,64.8274,64.8614,42593.0
2022-02-24 14:10:00,76.29,76.57,76.23,76.55,28889.0,64.8784,65.1166,64.8274,65.0996,28889.0
2022-02-24 14:20:00,76.54,76.73,76.5,76.61,44880.0,65.0911,65.2526,65.057,65.1506,44880.0
2022-02-24 14:30:00,76.61,76.69,76.55,76.63,64798.0,65.1506,65.2186,65.0996,65.1676,64798.0
2022-02-24 14:40:00,76.63,76.77,76.54,76.68,102968.0,65.1676,65.2866,65.0911,65.2101,102968.0
2022-02-24 14:50:00,76.68,76.74,76.54,76.66,59907.0,65.2101,65.2611,65.0911,65.1931,59907.0
2022-02-24 15:00:00,76.65,76.81,76.57,76.75,56986.0,65.1846,65.3207,65.1166,65.2696,56986.0
2022-02-24 15:10:00,76.74,76.91,76.62,76.62,61822.0,65.2611,65.4057,65.1591,65.1591,61822.0
2022-02-24 15:20:00,76.63,76.77,76.54,76.58,58586.0,65.1676,65.2866,65.0911,65.1251,58586.0
2022-02-24 15:30:00,76.57,76.83,76.55,76.79,75185.0,65.1166,65.3377,65.0996,65.3037,75185.0
2022-02-24 15:40:00,76.8,77.04,76.78,76.98,123513.0,65.3122,65.5163,65.2952,65.4652,123513.0
2022-02-24 15:50:00,77.0,77.31,76.99,77.15,343114.0,65.4822,65.7459,65.4737,65.6098,343114.0
2022-02-25 09:30:00,78.21,78.9,78.07,78.87,183524.0,66.5113,67.098,66.3922,67.0725,183524.0
2022-02-25 09:40:00,78.86,78.91,78.08,78.08,113513.0,67.064,67.1065,66.4007,66.4007,113513.0
2022-02-25 09:50:00,78.07,78.3,77.98,78.0,48223.0,66.3922,66.5878,66.3157,66.3327,48223.0
2022-02-25 10:00:00,78.01,78.61,77.99,78.4,64254.0,66.3412,66.8514,66.3242,66.6728,64254.0
2022-02-25 10:10:00,78.41,78.51,78.27,78.45,40345.0,66.6813,66.7664,66.5623,66.7154,40345.0
2022-02-25 10:20:00,78.45,78.73,78.29,78.7,40744.0,66.7154,66.9535,66.5793,66.928,40744.0
2022-02-25 10:30:00,78.72,78.83,78.61,78.83,23724.0,66.945,67.0385,66.8514,67.0385,23724.0
2022-02-25 10:40:00,78.82,78.93,78.76,78.93,30344.0,67.03,67.1236,66.979,67.1236,30344.0
2022-02-25 10:50:00,78.91,79.18,78.91,79.12,32776.0,67.1065,67.3362,67.1065,67.2851,32776.0
2022-02-25 11:00:00,79.16,79.4,79.0,79.31,28498.0,67.3192,67.5233,67.1831,67.4467,28498.0
2022-02-25 11:10:00,79.29,79.35,79.2,79.26,28749.0,67.4297,67.4807,67.3532,67.4042,28749.0
2022-02-25 11:20:00,79.27,79.46,79.22,79.31,19442.0,67.4127,67.5743,67.3702,67.4467,19442.0
2022-02-25 11:30:00,79.3,79.32,79.18,79.22,33187.0,67.4382,67.4552,67.3362,67.3702,33187.0
2022-02-25 11:40:00,79.21,79.27,79.1,79.22,38870.0,67.3617,67.4127,67.2681,67.3702,38870.0
2022-02-25 11:50:00,79.22,79.54,79.2,79.48,52573.0,67.3702,67.6423,67.3532,67.5913,52573.0
2022-02-25 12:00:00,79.48,79.52,79.31,79.34,55218.0,67.5913,67.6253,67.4467,67.4722,55218.0
2022-02-25 12:10:00,79.35,79.46,79.28,79.3,57910.0,67.4807,67.5743,67.4212,67.4382,57910.0
2022-02-25 12:20:00,79.3,79.51,79.29,79.45,58071.0,67.4382,67.6168,67.4297,67.5658,58071.0
2022-02-25 12:30:00,79.4,79.49,79.35,79.45,39896.0,67.5233,67.5998,67.4807,67.5658,39896.0
2022-02-25 12:40:00,79.46,79.58,79.45,79.55,38292.0,67.5743,67.6763,67.5658,67.6508,38292.0
2022-02-25 12:50:00,79.56,79.62,79.45,79.46,40267.0,67.6593,67.7103,67.5658,67.5743,40267.0
2022-02-25 13:00:00,79.47,79.56,79.44,79.5,41510.0,67.5828,67.6593,67.5573,67.6083,41510.0
2022-02-25 13:10:00,79.49,79.79,79.47,79.78,33192.0,67.5998,67.8549,67.5828,67.8464,33192.0
2022-02-25 13:20:00,79.78,79.81,79.63,79.73,28090.0,67.8464,67.8719,67.7188,67.8039,28090.0
2022-02-25 13:30:00,79.75,79.77,79.56,79.61,38479.0,67.8209,67.8379,67.6593,67.7018,38479.0
2022-02-25 13:40:00,79.63,79.8,79.63,79.79,33656.0,67.7188,67.8634,67.7188,67.8549,33656.0
2022-02-25 13:50:00,79.78,79.84,79.55,79.55,31655.0,67.8464,67.8974,67.6508,67.6508,31655.0
2022-02-25 14:00:00,79.57,79.69,79.5,79.67,32188.0,67.6678,67.7699,67.6083,67.7529,32188.0
2022-02-25 14:10:00,79.68,79.79,79.58,79.6,41935.0,67.7614,67.8549,67.6763,67.6933,41935.0
2022-02-25 14:20:00,79.59,79.67,79.53,79.55,25868.0,67.6848,67.7529,67.6338,67.6508,25868.0
2022-02-25 14:30:00,79.55,79.63,79.42,79.42,37297.0,67.6508,67.7188,67.5403,67.5403,37297.0
2022-02-25 14:40:00,79.43,79.56,79.32,79.51,41283.0,67.5488,67.6593,67.4552,67.6168,41283.0
2022-02-25 14:50:00,79.5,79.63,79.41,79.5,62002.0,67.6083,67.7188,67.5318,67.6083,62002.0
2022-02-25 15:00:00,79.5,79.5,79.34,79.41,28714.0,67.6083,67.6083,67.4722,67.5318,28714.0
2022-02-25 15:10:00,79.42,79.51,79.31,79.45,35769.0,67.5403,67.6168,67.4467,67.5658,35769.0
2022-02-25 15:20:00,79.45,79.5,79.33,79.36,58044.0,67.5658,67.6083,67.4637,67.4892,58044.0
2022-02-25 15:30:00,79.36,79.4,79.17,79.33,98048.0,67.4892,67.5233,67.3277,67.4637,98048.0
2022-02-25 15:40:00,79.35,79.5,79.34,79.43,115542.0,67.4807,67.6083,67.4722,67.5488,115542.0
2022-02-25 15:50:00,79.44,79.72,79.39,79.69,338048.0,67.5573,67.7954,67.5147,67.7699,338048.0
2022-02-28 09:30:00,79.13,79.46,78.78,79.44,79620.0,67.2936,67.5743,66.996,67.5573,79620.0
2022-02-28 09:40:00,79.42,79.55,79.21,79.47,37583.0,67.5403,67.6508,67.3617,67.5828,37583.0
2022-02-28 09:50:00,79.48,79.57,79.18,79.28,35911.0,67.5913,67.6678,67.3362,67.4212,35911.0
2022-02-28 10:00:00,79.26,79.53,79.22,79.39,48351.0,67.4042,67.6338,67.3702,67.5147,48351.0
2022-02-28 10:10:00,79.39,79.61,79.37,79.38,31291.0,67.5147,67.7018,67.4977,67.5062,31291.0
2022-02-28 10:20:00,79.4,79.54,79.34,79.39,58552.0,67.5233,67.6423,67.4722,67.5147,58552.0
2022-02-28 10:30:00,79.4,79.64,79.36,79.63,57469.0,67.5233,67.7274,67.4892,67.7188,57469.0
2022-02-28 10:40:00,79.66,79.68,79.49,79.58,35949.0,67.7444,67.7614,67.5998,67.6763,35949.0
2022-02-28 10:50:00,79.57,79.6,79.47,79.6,42746.0,67.6678,67.6933,67.5828,67.6933,42746.0
2022-02-28 11:00:00,79.61,79.79,79.52,79.78,36841.0,67.7018,67.8549,67.6253,67.8464,36841.0
2022-02-28 11:10:00,79.76,79.8,79.68,79.72,41305.0,67.8294,67.8634,67.7614,67.7954,41305.0
2022-02-28 11:20:00,79.73,79.86,79.73,79.79,47643.0,67.8039,67.9144,67.8039,67.8549,47643.0
2022-02-28 11:30:00,79.79,79.81,79.57,79.59,51593.0,67.8549,67.8719,67.6678,67.6848,51593.0
2022-02-28 11:40:00,79.59,79.63,79.47,79.5,53414.0,67.6848,67.7188,67.5828,67.6083,53414.0
2022-02-28 11:50:00,79.49,79.64,79.41,79.59,32218.0,67.5998,67.7274,67.5318,67.6848,32218.0
2022-02-28 12:00:00,79.58,79.64,79.48,79.52,42832.0,67.6763,67.7274,67.5913,67.6253,42832.0
2022-02-28 12:10:00,79.5,79.5,79.29,79.47,39314.0,67.6083,67.6083,67.4297,67.5828,39314.0
2022-02-28 12:20:00,79.46,79.47,79.29,79.32,30402.0,67.5743,67.5828,67.4297,67.4552,30402.0
2022-02-28 12:30:00,79.32,79.34,79.19,79.21,29506.0,67.4552,67.4722,67.3447,67.3617,29506.0
2022-02-28 12:40:00,79.2,79.27,79.17,79.21,33078.0,67.3532,67.4127,67.3277,67.3617,33078.0
2022-02-28 12:50:00,79.2,79.26,79.11,79.17,42211.0,67.3532,67.4042,67.2766,67.3277,42211.0
2022-02-28 13:00:00,79.16,79.32,79.14,79.3,36957.0,67.3192,67.4552,67.3021,67.4382,36957.0
2022-02-28 13:10:00,79.3,79.36,79.15,79.23,36060.0,67.4382,67.4892,67.3106,67.3787,36060.0
2022-02-28 13:20:00,79.21,79.24,79.14,79.14,47386.0,67.3617,67.3872,67.3021,67.3021,47386.0
2022-02-28 13:30:00,79.14,79.18,79.03,79.14,41292.0,67.3021,67.3362,67.2086,67.3021,41292.0
2022-02-28 13:40:00,79.14,79.27,79.08,79.2,26585.0,67.3021,67.4127,67.2511,67.3532,26585.0
2022-02-28 13:50:00,79.2,79.38,79.2,79.28,48683.0,67.3532,67.5062,67.3532,67.4212,48683.0
2022-02-28 14:00:00,79.27,79.35,78.89,78.91,50374.0,67.4127,67.4807,67.0895,67.1065,50374.0
2022-02-28 14:10:00,78.91,78.91,78.74,78.84,29041.0,67.1065,67.1065,66.962,67.047,29041.0
2022-02-28 14:20:00,78.85,78.92,78.78,78.83,34317.0,67.0555,67.115,66.996,67.0385,34317.0
2022-02-28 14:30:00,78.84,79.03,78.79,79.01,34520.0,67.047,67.2086,67.0045,67.1916,34520.0
2022-02-28 14:40:00,79.01,79.14,78.94,79.03,37863.0,67.1916,67.3021,67.1321,67.2086,37863.0
2022-02-28 14:50:00,79.02,79.29,79.01,79.24,28045.0,67.2001,67.4297,67.1916,67.3872,28045.0
2022-02-28 15:00:00,79.23,79.34,79.11,79.32,36367.0,67.3787,67.4722,67.2766,67.4552,36367.0
2022-02-28 15:10:00,79.31,79.34,79.18,79.31,38536.0,67.4467,67.4722,67.3362,67.4467,38536.0
2022-02-28 15:20:00,79.32,79.41,79.25,79.3,61207.0,67.4552,67.5318,67.3957,67.4382,61207.0
2022-02-28 15:30:00,79.27,79.27,79.04,79.14,550841.0,67.4127,67.4127,67.2171,67.3021,550841.0
2022-02-28 15:40:00,79.16,79.52,79.16,79.49,103659.0,67.3192,67.6253,67.3192,67.5998,103659.0
2022-02-28 15:50:00,79.5,79.74,79.48,79.57,445351.0,67.6083,67.8124,67.5913,67.6678,445351.0
2022-03-01 09:30:00,79.24,80.27,79.24,80.27,97509.0,67.3872,68.2631,67.3872,68.2631,97509.0
2022-03-01 09:40:00,80.26,80.31,79.95,80.01,61379.0,68.2546,68.2971,67.991,68.042,61379.0
2022-03-01 09:50:00,79.99,80.0,79.43,79.49,41176.0,68.025,68.0335,67.5488,67.5998,41176.0
2022-03-01 10:00:00,79.52,79.71,79.5,79.57,35551.0,67.6253,67.7869,67.6083,67.6678,35551.0
2022-03-01 10:10:00,79.55,79.67,79.51,79.59,27827.0,67.6508,67.7529,67.6168,67.6848,27827.0
2022-03-01 10:20:00,79.61,79.71,79.3,79.4,24880.0,67.7018,67.7869,67.4382,67.5233,24880.0
2022-03-01 10:30:00,79.41,79.43,79.14,79.14,32127.0,67.5318,67.5488,67.3021,67.3021,32127.0
2022-03-01 10:40:00,79.15,79.28,79.09,79.28,34777.0,67.3106,67.4212,67.2596,67.4212,34777.0
2022-03-01 10:50:00,79.29,79.52,79.28,79.36,31706.0,67.4297,67.6253,67.4212,67.4892,31706.0
2022-03-01 11:00:00,79.34,79.54,79.3,79.32,26207.0,67.4722,67.6423,67.4382,67.4552,26207.0
2022-03-01 11:10:00,79.34,79.48,79.26,79.29,28070.0,67.4722,67.5913,67.4042,67.4297,28070.0
2022-03-01 11:20:00,79.28,79.44,79.27,79.42,20663.0,67.4212,67.5573,67.4127,67.5403,20663.0
2022-03-01 11:30:00,79.41,79.42,79.16,79.19,32447.0,67.5318,67.5403,67.3192,67.3447,32447.0
2022-03-01 11:40:00,79.19,79.25,78.8,78.86,33967.0,67.3447,67.3957,67.013,67.064,33967.0
2022-03-01 11:50:00,78.86,78.91,78.6,78.67,36432.0,67.064,67.1065,66.8429,66.9024,36432.0
2022-03-01 12:00:00,78.66,78.81,78.59,78.81,36700.0,66.8939,67.0215,66.8344,67.0215,36700.0
2022-03-01 12:10:00,78.86,78.89,78.65,78.79,49423.0,67.064,67.0895,66.8854,67.0045,49423.0
2022-03-01 12:20:00,78.81,78.83,78.68,78.77,16004.0,67.0215,67.0385,66.9109,66.9875,16004.0
2022-03-01 12:30:00,78.76,79.02,78.74,78.96,12698.0,66.979,67.2001,66.962,67.1491,12698.0
2022-03-01 12:40:00,79.0,79.03,78.86,78.87,19689.0,67.1831,67.2086,67.064,67.0725,19689.0
2022-03-01 12:50:00,78.85,78.86,78.71,78.77,17536.0,67.0555,67.064,66.9365,66.9875,17536.0
2022-03-01 13:00:00,78.76,78.84,78.73,78.82,18453.0,66.979,67.047,66.9535,67.03,18453.0
2022-03-01 13:10:00,78.84,78.84,78.68,78.74,23471.0,67.047,67.047,66.9109,66.962,23471.0
2022-03-01 13:20:00,78.75,78.77,78.52,78.63,23409.0,66.9705,66.9875,66.7749,66.8684,23409.0
2022-03-01 13:30:00,78.66,78.77,78.59,78.77,35944.0,66.8939,66.9875,66.8344,66.9875,35944.0
2022-03-01 13:40:00,78.78,78.85,78.7,78.82,23390.0,66.996,67.0555,66.928,67.03,23390.0
2022-03-01 13:50:00,78.81,78.81,78.66,78.67,16393.0,67.0215,67.0215,66.8939,66.9024,16393.0
2022-03-01 14:00:00,78.66,78.66,78.46,78.48,31280.0,66.8939,66.8939,66.7239,66.7409,31280.0
2022-03-01 14:10:00,78.5,78.6,78.41,78.5,28698.0,66.7579,66.8429,66.6813,66.7579,28698.0
2022-03-01 14:20:00,78.53,78.92,78.53,78.89,14682.0,66.7834,67.115,66.7834,67.0895,14682.0
2022-03-01 14:30:00,78.89,79.06,78.85,79.04,29052.0,67.0895,67.2341,67.0555,67.2171,29052.0
2022-03-01 14:40:00,79.03,79.15,78.98,79.0,27180.0,67.2086,67.3106,67.1661,67.1831,27180.0
2022-03-01 14:50:00,78.99,79.0,78.84,78.94,24000.0,67.1746,67.1831,67.047,67.1321,24000.0
2022-03-01 15:00:00,78.94,79.25,78.91,79.06,39587.0,67.1321,67.3957,67.1065,67.2341,39587.0
2022-03-01 15:10:00,79.05,79.11,78.99,79.01,32020.0,67.2256,67.2766,67.1746,67.1916,32020.0
2022-03-01 15:20:00,79.0,79.13,78.98,79.05,57959.0,67.1831,67.2936,67.1661,67.2256,57959.0
2022-03-01 15:30:00,79.05,79.16,78.91,79.09,58311.0,67.2256,67.3192,67.1065,67.2596,58311.0
2022-03-01 15:40:00,79.1,79.19,78.85,78.86,117979.0,67.2681,67.3447,67.0555,67.064,117979.0
2022-03-01 15:50:00,78.85,79.42,78.72,79.29,380737.0,67.0555,67.5403,66.945,67.4297,380737.0
2022-03-02 09:30:00,79.4,79.68,79.3,79.65,66964.0,67.5233,67.7614,67.4382,67.7359,66964.0
2022-03-02 09:40:00,79.67,79.87,79.56,79.78,43454.0,67.7529,67.9229,67.6593,67.8464,43454.0
2022-03-02 09:50:00,79.77,79.92,79.52,79.77,28300.0,67.8379,67.9655,67.6253,67.8379,28300.0
2022-03-02 10:00:00,79.77,79.98,79.77,79.85,29543.0,67.8379,68.0165,67.8379,67.9059,29543.0
2022-03-02 10:10:00,79.86,79.98,79.77,79.88,31800.0,67.9144,68.0165,67.8379,67.9315,31800.0
2022-03-02 10:20:00,79.9,80.18,79.84,80.02,46595.0,67.9485,68.1866,67.8974,68.0505,46595.0
2022-03-02 10:30:00,80.01,80.2,79.8,80.13,40331.0,68.042,68.2036,67.8634,68.1441,40331.0
2022-03-02 10:40:00,80.13,80.21,80.08,80.15,22698.0,68.1441,68.2121,68.1015,68.1611,22698.0
2022-03-02 10:50:00,80.14,80.32,80.05,80.32,44081.0,68.1526,68.3056,68.076,68.3056,44081.0
2022-03-02 11:00:00,80.33,80.5,80.22,80.33,50536.0,68.3141,68.4587,68.2206,68.3141,50536.0
2022-03-02 11:10:00,80.31,80.44,80.27,80.32,36141.0,68.2971,68.4077,68.2631,68.3056,36141.0
2022-03-02 11:20:00,80.32,80.42,80.23,80.35,13060.0,68.3056,68.3907,68.2291,68.3311,13060.0
2022-03-02 11:30:00,80.36,80.56,80.18,80.3,32092.0,68.3397,68.5097,68.1866,68.2886,32092.0
2022-03-02 11:40:00,80.38,80.42,80.27,80.3,30099.0,68.3567,68.3907,68.2631,68.2886,30099.0
2022-03-02 11:50:00,80.29,80.39,80.27,80.35,21641.0,68.2801,68.3652,68.2631,68.3311,21641.0
2022-03-02 12:00:00,80.34,80.46,80.26,80.44,36480.0,68.3226,68.4247,68.2546,68.4077,36480.0
2022-03-02 12:10:00,80.44,80.54,80.36,80.45,24420.0,68.4077,68.4927,68.3397,68.4162,24420.0
2022-03-02 12:20:00,80.45,80.55,80.36,80.51,15737.0,68.4162,68.5012,68.3397,68.4672,15737.0
2022-03-02 12:30:00,80.52,80.64,80.51,80.59,26033.0,68.4757,68.5778,68.4672,68.5352,26033.0
2022-03-02 12:40:00,80.6,80.61,80.44,80.46,18207.0,68.5438,68.5523,68.4077,68.4247,18207.0
2022-03-02 12:50:00,80.43,80.5,80.33,80.38,16311.0,68.3992,68.4587,68.3141,68.3567,16311.0
2022-03-02 13:00:00,80.4,80.48,80.37,80.37,15476.0,68.3737,68.4417,68.3482,68.3482,15476.0
2022-03-02 13:10:00,80.36,80.43,80.33,80.34,24028.0,68.3397,68.3992,68.3141,68.3226,24028.0
2022-03-02 13:20:00,80.35,80.4,80.23,80.23,13539.0,68.3311,68.3737,68.2291,68.2291,13539.0
2022-03-02 13:30:00,80.23,80.46,80.21,80.42,20727.0,68.2291,68.4247,68.2121,68.3907,20727.0
2022-03-02 13:40:00,80.44,80.48,80.35,80.45,17457.0,68.4077,68.4417,68.3311,68.4162,17457.0
2022-03-02 13:50:00,80.48,80.48,80.32,80.34,28133.0,68.4417,68.4417,68.3056,68.3226,28133.0
2022-03-02 14:00:00,80.32,80.4,80.27,80.35,26020.0,68.3056,68.3737,68.2631,68.3311,26020.0
2022-03-02 14:10:00,80.36,80.39,80.21,80.23,13446.0,68.3397,68.3652,68.2121,68.2291,13446.0
2022-03-02 14:20:00,80.25,80.3,80.14,80.19,29389.0,68.2461,68.2886,68.1526,68.1951,29389.0
2022-03-02 14:30:00,80.2,80.25,80.13,80.24,21502.0,68.2036,68.2461,68.1441,68.2376,21502.0
2022-03-02 14:40:00,80.24,80.27,80.06,80.12,21763.0,68.2376,68.2631,68.0845,68.1356,21763.0
2022-03-02 14:50:00,80.15,80.21,79.95,79.99,35569.0,68.1611,68.2121,67.991,68.025,35569.0
2022-03-02 15:00:00,79.99,80.1,79.95,79.99,26312.0,68.025,68.1185,67.991,68.025,26312.0
2022-03-02 15:10:00,79.99,80.04,79.88,80.02,33464.0,68.025,68.0675,67.9315,68.0505,33464.0
2022-03-02 15:20:00,80.01,80.15,79.94,80.14,25676.0,68.042,68.1611,67.9825,68.1526,25676.0
2022-03-02 15:30:00,80.15,80.27,80.07,80.2,60885.0,68.1611,68.2631,68.093,68.2036,60885.0
2022-03-02 15:40:00,80.19,80.4,80.11,80.39,80117.0,68.1951,68.3737,68.127,68.3652,80117.0
2022-03-02 15:50:00,80.41,80.46,80.12,80.15,231318.0,68.3822,68.4247,68.1356,68.1611,231318.0
2022-03-03 09:30:00,79.63,80.33,79.63,80.24,53917.0,68.2788,68.8791,68.2788,68.8019,53917.0
2022-03-03 09:40:00,80.28,80.58,80.28,80.54,56990.0,68.8362,69.0934,68.8362,69.0591,56990.0
2022-03-03 09:50:00,80.54,80.62,80.34,80.47,42921.0,69.0591,69.1277,68.8876,68.9991,42921.0
2022-03-03 10:00:00,80.45,80.45,80.22,80.28,27834.0,68.9819,68.9819,68.7847,68.8362,27834.0
2022-03-03 10:10:00,80.27,80.47,80.23,80.42,63053.0,68.8276,68.9991,68.7933,68.9562,63053.0
2022-03-03 10:20:00,80.4,80.63,80.39,80.55,46417.0,68.9391,69.1363,68.9305,69.0677,46417.0
2022-03-03 10:30:00,80.54,80.59,80.3,80.32,77634.0,69.0591,69.102,68.8533,68.8705,77634.0
2022-03-03 10:40:00,80.3,80.35,80.09,80.34,39176.0,68.8533,68.8962,68.6733,68.8876,39176.0
2022-03-03 10:50:00,80.33,80.37,80.13,80.2,23444.0,68.8791,68.9134,68.7076,68.7676,23444.0
2022-03-03 11:00:00,80.21,80.27,80.08,80.16,38024.0,68.7762,68.8276,68.6647,68.7333,38024.0
2022-03-03 11:10:00,80.13,80.2,79.96,80.06,44420.0,68.7076,68.7676,68.5618,68.6475,44420.0
2022-03-03 11:20:00,80.06,80.15,80.02,80.09,29963.0,68.6475,68.7247,68.6132,68.6733,29963.0
2022-03-03 11:30:00,80.08,80.18,80.02,80.16,75364.0,68.6647,68.7504,68.6132,68.7333,75364.0
2022-03-03 11:40:00,80.15,80.26,80.12,80.23,35067.0,68.7247,68.819,68.699,68.7933,35067.0
2022-03-03 11:50:00,80.23,80.31,80.13,80.27,42361.0,68.7933,68.8619,68.7076,68.8276,42361.0
2022-03-03 12:00:00,80.27,80.42,80.25,80.38,47299.0,68.8276,68.9562,68.8105,68.9219,47299.0
2022-03-03 12:10:00,80.35,80.54,80.35,80.51,39981.0,68.8962,69.0591,68.8962,69.0334,39981.0
2022-03-03 12:20:00,80.5,80.55,80.45,80.53,32010.0,69.0248,69.0677,68.9819,69.0505,32010.0
2022-03-03 12:30:00,80.54,80.89,80.52,80.78,73350.0,69.0591,69.3592,69.042,69.2649,73350.0
2022-03-03 12:40:00,80.75,80.81,80.63,80.76,31538.0,69.2392,69.2906,69.1363,69.2478,31538.0
2022-03-03 12:50:00,80.75,80.77,80.64,80.71,27527.0,69.2392,69.2563,69.1449,69.2049,27527.0
2022-03-03 13:00:00,80.69,80.73,80.55,80.66,29344.0,69.1877,69.222,69.0677,69.162,29344.0
2022-03-03 13:10:00,80.63,80.71,80.6,80.68,21139.0,69.1363,69.2049,69.1106,69.1792,21139.0
2022-03-03 13:20:00,80.68,80.79,80.66,80.76,41258.0,69.1792,69.2735,69.162,69.2478,41258.0
2022-03-03 13:30:00,80.75,80.85,80.73,80.79,30853.0,69.2392,69.3249,69.222,69.2735,30853.0
2022-03-03 13:40:00,80.79,80.91,80.78,80.89,24985.0,69.2735,69.3764,69.2649,69.3592,24985.0
2022-03-03 13:50:00,80.89,80.99,80.86,80.89,28987.0,69.3592,69.445,69.3335,69.3592,28987.0
2022-03-03 14:00:00,80.88,80.96,80.81,80.81,25024.0,69.3507,69.4192,69.2906,69.2906,25024.0
2022-03-03 14:10:00,80.83,81.04,80.83,81.0,133286.0,69.3078,69.4878,69.3078,69.4535,133286.0
2022-03-03 14:20:00,81.0,81.21,80.94,81.12,30130.0,69.4535,69.6336,69.4021,69.5564,30130.0
2022-03-03 14:30:00,81.13,81.19,81.03,81.06,29449.0,69.565,69.6165,69.4793,69.505,29449.0
2022-03-03 14:40:00,81.07,81.08,80.96,81.02,48159.0,69.5136,69.5221,69.4192,69.4707,48159.0
2022-03-03 14:50:00,81.04,81.11,80.9,81.11,38483.0,69.4878,69.5479,69.3678,69.5479,38483.0
2022-03-03 15:00:00,81.1,81.12,80.9,80.96,44825.0,69.5393,69.5564,69.3678,69.4192,44825.0
2022-03-03 15:10:00,80.97,81.17,80.95,81.14,78490.0,69.4278,69.5993,69.4107,69.5736,78490.0
2022-03-03 15:20:00,81.12,81.18,81.03,81.15,61557.0,69.5564,69.6079,69.4793,69.5822,61557.0
2022-03-03 15:30:00,81.13,81.13,80.81,80.92,81692.0,69.565,69.565,69.2906,69.3849,81692.0
2022-03-03 15:40:00,80.93,80.98,80.66,80.74,101213.0,69.3935,69.4364,69.162,69.2306,101213.0
2022-03-03 15:50:00,80.73,80.84,80.63,80.72,299963.0,69.222,69.3164,69.1363,69.2135,299963.0
2022-03-04 09:30:00,80.41,80.65,80.0,80.34,72923.0,68.9476,69.1534,68.5961,68.8876,72923.0
2022-03-04 09:40:00,80.34,80.83,80.3,80.75,42510.0,68.8876,69.3078,68.8533,69.2392,42510.0
2022-03-04 09:50:00,80.71,81.03,80.69,80.87,38086.0,69.2049,69.4793,69.1877,69.3421,38086.0
2022-03-04 10:00:00,80.9,80.94,80.67,80.7,35279.0,69.3678,69.4021,69.1706,69.1963,35279.0
2022-03-04 10:10:00,80.7,80.74,80.56,80.72,31434.0,69.1963,69.2306,69.0763,69.2135,31434.0
2022-03-04 10:20:00,80.74,80.86,80.6,80.86,31091.0,69.2306,69.3335,69.1106,69.3335,31091.0
2022-03-04 10:30:00,80.85,81.05,80.81,80.95,35382.0,69.3249,69.4964,69.2906,69.4107,35382.0
2022-03-04 10:40:00,80.94,81.27,80.8,81.21,53027.0,69.4021,69.6851,69.2821,69.6336,53027.0
2022-03-04 10:50:00,81.2,81.44,81.2,81.41,53942.0,69.625,69.8308,69.625,69.8051,53942.0
2022-03-04 11:00:00,81.41,81.61,81.4,81.51,76223.0,69.8051,69.9766,69.7965,69.8908,76223.0
2022-03-04 11:10:00,81.54,81.83,81.49,81.81,63819.0,69.9166,70.1652,69.8737,70.1481,63819.0
2022-03-04 11:20:00,81.83,81.9,81.58,81.68,42308.0,70.1652,70.2253,69.9509,70.0366,42308.0
2022-03-04 11:30:00,81.67,81.7,81.49,81.52,28708.0,70.028,70.0538,69.8737,69.8994,28708.0
2022-03-04 11:40:00,81.49,81.71,81.48,81.71,32619.0,69.8737,70.0623,69.8651,70.0623,32619.0
2022-03-04 11:50:00,81.7,81.92,81.67,81.86,51402.0,70.0538,70.2424,70.028,70.191,51402.0
2022-03-04 12:00:00,81.89,81.98,81.79,81.96,36296.0,70.2167,70.2938,70.1309,70.2767,36296.0
2022-03-04 12:10:00,81.96,82.07,81.88,81.89,57012.0,70.2767,70.371,70.2081,70.2167,57012.0
2022-03-04 12:20:00,81.9,82.13,81.9,82.13,27438.0,70.2253,70.4225,70.2253,70.4225,27438.0
2022-03-04 12:30:00,82.12,82.38,82.1,82.31,36933.0,70.4139,70.6368,70.3967,70.5768,36933.0
2022-03-04 12:40:00,82.29,82.35,82.22,82.34,34705.0,70.5597,70.6111,70.4996,70.6025,34705.0
2022-03-04 12:50:00,82.35,82.41,82.24,82.36,73715.0,70.6111,70.6626,70.5168,70.6197,73715.0
2022-03-04 13:00:00,82.37,82.42,82.31,82.33,21679.0,70.6283,70.6711,70.5768,70.594,21679.0
2022-03-04 13:10:00,82.33,82.37,82.21,82.23,33866.0,70.594,70.6283,70.4911,70.5082,33866.0
2022-03-04 13:20:00,82.24,82.3,82.08,82.21,37591.0,70.5168,70.5682,70.3796,70.4911,37591.0
2022-03-04 13:30:00,82.22,82.35,82.12,82.34,55968.0,70.4996,70.6111,70.4139,70.6025,55968.0
2022-03-04 13:40:00,82.34,82.44,82.21,82.4,71760.0,70.6025,70.6883,70.4911,70.654,71760.0
2022-03-04 13:50:00,82.4,82.48,82.31,82.33,37200.0,70.654,70.7226,70.5768,70.594,37200.0
2022-03-04 14:00:00,82.34,82.38,82.19,82.28,62973.0,70.6025,70.6368,70.4739,70.5511,62973.0
2022-03-04 14:10:00,82.27,82.33,82.16,82.28,37602.0,70.5425,70.594,70.4482,70.5511,37602.0
2022-03-04 14:20:00,82.24,82.47,82.23,82.42,41472.0,70.5168,70.714,70.5082,70.6711,41472.0
2022-03-04 14:30:00,82.44,82.49,82.39,82.46,28102.0,70.6883,70.7311,70.6454,70.7054,28102.0
2022-03-04 14:40:00,82.45,82.45,82.31,82.4,21375.0,70.6968,70.6968,70.5768,70.654,21375.0
2022-03-04 14:50:00,82.39,82.44,82.19,82.22,26021.0,70.6454,70.6883,70.4739,70.4996,26021.0
2022-03-04 15:00:00,82.22,82.38,82.22,82.26,28196.0,70.4996,70.6368,70.4996,70.5339,28196.0
2022-03-04 15:10:00,82.27,82.29,81.99,82.01,52780.0,70.5425,70.5597,70.3024,70.3196,52780.0
2022-03-04 15:20:00,81.99,82.28,81.96,82.18,54877.0,70.3024,70.5511,70.2767,70.4653,54877.0
2022-03-04 15:30:00,82.19,82.4,82.16,82.19,77132.0,70.4739,70.654,70.4482,70.4739,77132.0
2022-03-04 15:40:00,82.2,82.36,82.12,82.19,95671.0,70.4825,70.6197,70.4139,70.4739,95671.0
2022-03-04 15:50:00,82.21,82.74,82.16,82.7,345810.0,70.4911,70.9455,70.4482,70.9112,345810.0
2022-03-07 09:30:00,82.75,82.84,81.98,82.11,96364.0,70.9541,71.0313,70.2938,70.4053,96364.0
2022-03-07 09:40:00,82.11,82.55,82.09,82.3,49585.0,70.4053,70.7826,70.3882,70.5682,49585.0
2022-03-07 09:50:00,82.31,82.57,82.04,82.56,36682.0,70.5768,70.7997,70.3453,70.7912,36682.0
2022-03-07 10:00:00,82.53,82.53,82.22,82.4,74444.0,70.7654,70.7654,70.4996,70.654,74444.0
2022-03-07 10:10:00,82.38,82.72,82.37,82.7,32325.0,70.6368,70.9284,70.6283,70.9112,32325.0
2022-03-07 10:20:00,82.71,82.75,82.52,82.6,38498.0,70.9198,70.9541,70.7569,70.8255,38498.0
2022-03-07 10:30:00,82.6,82.9,82.56,82.87,37164.0,70.8255,71.0827,70.7912,71.057,37164.0
2022-03-07 10:40:00,82.84,83.16,82.75,83.09,49227.0,71.0313,71.3056,70.9541,71.2456,49227.0
2022-03-07 10:50:00,83.08,83.13,82.95,83.03,31564.0,71.237,71.2799,71.1256,71.1942,31564.0
2022-03-07 11:00:00,83.02,83.06,82.67,82.99,46588.0,71.1856,71.2199,70.8855,71.1599,46588.0
2022-03-07 11:10:00,83.01,83.17,82.83,82.86,59645.0,71.177,71.3142,71.0227,71.0484,59645.0
2022-03-07 11:20:00,82.81,82.96,82.69,82.86,40340.0,71.0055,71.1341,70.9026,71.0484,40340.0
2022-03-07 11:30:00,82.88,82.98,82.75,82.77,27235.0,71.0656,71.1513,70.9541,70.9712,27235.0
2022-03-07 11:40:00,82.77,83.03,82.74,82.93,37248.0,70.9712,71.1942,70.9455,71.1084,37248.0
2022-03-07 11:50:00,82.9,82.94,82.75,82.77,29638.0,71.0827,71.117,70.9541,70.9712,29638.0
2022-03-07 12:00:00,82.78,82.81,82.57,82.61,29937.0,70.9798,71.0055,70.7997,70.834,29937.0
2022-03-07 12:10:00,82.61,82.69,82.54,82.56,23384.0,70.834,70.9026,70.774,70.7912,23384.0
2022-03-07 12:20:00,82.55,82.69,82.4,82.65,24310.0,70.7826,70.9026,70.654,70.8683,24310.0
2022-03-07 12:30:00,82.65,82.72,82.59,82.7,29071.0,70.8683,70.9284,70.8169,70.9112,29071.0
2022-03-07 12:40:00,82.7,82.71,82.57,82.65,29591.0,70.9112,70.9198,70.7997,70.8683,29591.0
2022-03-07 12:50:00,82.66,82.84,82.65,82.83,38049.0,70.8769,71.0313,70.8683,71.0227,38049.0
2022-03-07 13:00:00,82.84,82.98,82.83,82.84,33348.0,71.0313,71.1513,71.0227,71.0313,33348.0
2022-03-07 13:10:00,82.83,82.97,82.77,82.9,29859.0,71.0227,71.1427,70.9712,71.0827,29859.0
2022-03-07 13:20:00,82.91,83.31,82.91,83.29,49402.0,71.0913,71.4343,71.0913,71.4171,49402.0
2022-03-07 13:30:00,83.29,83.51,83.29,83.44,43374.0,71.4171,71.6057,71.4171,71.5457,43374.0
2022-03-07 13:40:00,83.43,83.51,83.2,83.34,93925.0,71.5372,71.6057,71.3399,71.46,93925.0
2022-03-07 13:50:00,83.34,83.47,83.25,83.42,47610.0,71.46,71.5714,71.3828,71.5286,47610.0
2022-03-07 14:00:00,83.42,83.58,83.42,83.48,59468.0,71.5286,71.6658,71.5286,71.58,59468.0
2022-03-07 14:10:00,83.46,83.55,83.42,83.44,38827.0,71.5629,71.64,71.5286,71.5457,38827.0
2022-03-07 14:20:00,83.43,83.46,83.3,83.32,59972.0,71.5372,71.5629,71.4257,71.4428,59972.0
2022-03-07 14:30:00,83.31,83.56,83.3,83.56,24520.0,71.4343,71.6486,71.4257,71.6486,24520.0
2022-03-07 14:40:00,83.56,83.67,83.43,83.59,131472.0,71.6486,71.7429,71.5372,71.6743,131472.0
2022-03-07 14:50:00,83.58,83.68,83.48,83.58,44667.0,71.6658,71.7515,71.58,71.6658,44667.0
2022-03-07 15:00:00,83.58,83.65,83.49,83.6,31306.0,71.6658,71.7258,71.5886,71.6829,31306.0
2022-03-07 15:10:00,83.6,83.65,83.44,83.45,53287.0,71.6829,71.7258,71.5457,71.5543,53287.0
2022-03-07 15:20:00,83.45,83.45,82.92,82.96,61912.0,71.5543,71.5543,71.0999,71.1341,61912.0
2022-03-07 15:30:00,82.92,82.99,82.76,82.88,80176.0,71.0999,71.1599,70.9627,71.0656,80176.0
2022-03-07 15:40:00,82.88,83.18,82.85,83.06,134335.0,71.0656,71.3228,71.0398,71.2199,134335.0
2022-03-07 15:50:00,83.06,83.48,83.04,83.31,515553.0,71.2199,71.58,71.2027,71.4343,515553.0
2022-03-08 09:30:00,83.5,84.13,83.12,83.2,123009.0,71.5972,72.1374,71.2713,71.3399,123009.0
2022-03-08 09:40:00,83.24,83.31,82.81,82.89,57669.0,71.3742,71.4343,71.0055,71.0741,57669.0
2022-03-08 09:50:00,82.88,82.93,82.37,82.38,41908.0,71.0656,71.1084,70.6283,70.6368,41908.0
2022-03-08 10:00:00,82.36,82.47,82.11,82.14,74382.0,70.6197,70.714,70.4053,70.431,74382.0
2022-03-08 10:10:00,82.09,82.56,82.02,82.53,45981.0,70.3882,70.7912,70.3281,70.7654,45981.0
2022-03-08 10:20:00,82.53,82.56,82.24,82.24,53826.0,70.7654,70.7912,70.5168,70.5168,53826.0
2022-03-08 10:30:00,82.28,82.64,82.25,82.6,30632.0,70.5511,70.8598,70.5254,70.8255,30632.0
2022-03-08 10:40:00,82.58,82.71,82.46,82.53,35908.0,70.8083,70.9198,70.7054,70.7654,35908.0
2022-03-08 10:50:00,82.53,82.57,82.37,82.48,25820.0,70.7654,70.7997,70.6283,70.7226,25820.0
2022-03-08 11:00:00,82.48,82.48,82.12,82.17,33680.0,70.7226,70.7226,70.4139,70.4568,33680.0
2022-03-08 11:10:00,82.2,82.28,81.93,82.04,29998.0,70.4825,70.5511,70.251,70.3453,29998.0
2022-03-08 11:20:00,82.04,82.13,81.97,81.99,29973.0,70.3453,70.4225,70.2853,70.3024,29973.0
2022-03-08 11:30:00,81.98,82.15,81.87,82.0,25642.0,70.2938,70.4396,70.1995,70.311,25642.0
2022-03-08 11:40:00,81.99,81.99,81.8,81.84,25907.0,70.3024,70.3024,70.1395,70.1738,25907.0
2022-03-08 11:50:00,81.83,81.96,81.77,81.95,19878.0,70.1652,70.2767,70.1138,70.2681,19878.0
2022-03-08 12:00:00,81.96,82.01,81.84,81.99,24832.0,70.2767,70.3196,70.1738,70.3024,24832.0
2022-03-08 12:10:00,82.02,82.34,82.02,82.26,49025.0,70.3281,70.6025,70.3281,70.5339,49025.0
2022-03-08 12:20:00,82.24,82.51,82.08,82.5,44210.0,70.5168,70.7483,70.3796,70.7397,44210.0
2022-03-08 12:30:00,82.51,82.84,82.49,82.73,34976.0,70.7483,71.0313,70.7311,70.9369,34976.0
2022-03-08 12:40:00,82.73,82.8,82.59,82.72,38349.0,70.9369,70.997,70.8169,70.9284,38349.0
2022-03-08 12:50:00,82.73,82.96,82.71,82.78,30922.0,70.9369,71.1341,70.9198,70.9798,30922.0
2022-03-08 13:00:00,82.75,82.97,82.75,82.95,31770.0,70.9541,71.1427,70.9541,71.1256,31770.0
2022-03-08 13:10:00,82.97,83.01,82.73,82.76,56543.0,71.1427,71.177,70.9369,70.9627,56543.0
2022-03-08 13:20:00,82.75,82.92,82.74,82.76,37518.0,70.9541,71.0999,70.9455,70.9627,37518.0
2022-03-08 13:30:00,82.76,82.86,82.46,82.47,67337.0,70.9627,71.0484,70.7054,70.714,67337.0
2022-03-08 13:40:00,82.47,82.48,82.24,82.28,28431.0,70.714,70.7226,70.5168,70.5511,28431.0
2022-03-08 13:50:00,82.25,82.42,82.2,82.24,24707.0,70.5254,70.6711,70.4825,70.5168,24707.0
2022-03-08 14:00:00,82.24,82.25,82.06,82.19,27636.0,70.5168,70.5254,70.3624,70.4739,27636.0
2022-03-08 14:10:00,82.2,82.23,82.1,82.11,17733.0,70.4825,70.5082,70.3967,70.4053,17733.0
2022-03-08 14:20:00,82.11,82.36,82.06,82.36,21303.0,70.4053,70.6197,70.3624,70.6197,21303.0
2022-03-08 14:30:00,82.37,82.44,82.23,82.42,33244.0,70.6283,70.6883,70.5082,70.6711,33244.0
2022-03-08 14:40:00,82.41,82.6,82.39,82.6,21375.0,70.6626,70.8255,70.6454,70.8255,21375.0
2022-03-08 14:50:00,82.59,82.62,82.39,82.43,22771.0,70.8169,70.8426,70.6454,70.6797,22771.0
2022-03-08 15:00:00,82.42,82.47,82.25,82.3,34766.0,70.6711,70.714,70.5254,70.5682,34766.0
2022-03-08 15:10:00,82.32,82.33,82.01,82.05,38878.0,70.5854,70.594,70.3196,70.3539,38878.0
2022-03-08 15:20:00,82.06,82.06,81.79,81.81,40017.0,70.3624,70.3624,70.1309,70.1481,40017.0
2022-03-08 15:30:00,81.8,81.88,81.58,81.88,62842.0,70.1395,70.2081,69.9509,70.2081,62842.0
2022-03-08 15:40:00,81.89,81.99,81.76,81.78,93893.0,70.2167,70.3024,70.1052,70.1224,93893.0
2022-03-08 15:50:00,81.76,82.08,81.55,81.57,264403.0,70.1052,70.3796,69.9251,69.9423,264403.0
2022-03-09 09:30:00,82.23,82.34,81.75,81.98,75549.0,70.5082,70.6025,70.0966,70.2938,75549.0
2022-03-09 09:40:00,81.98,82.1,81.64,81.69,36149.0,70.2938,70.3967,70.0023,70.0452,36149.0
2022-03-09 09:50:00,81.69,81.69,81.05,81.09,32475.0,70.0452,70.0452,69.4964,69.5307,32475.0
2022-03-09 10:00:00,81.13,81.43,81.12,81.41,42982.0,69.565,69.8222,69.5564,69.8051,42982.0
2022-03-09 10:10:00,81.39,81.6,81.25,81.29,45856.0,69.788,69.968,69.6679,69.7022,45856.0
2022-03-09 10:20:00,81.29,81.35,81.04,81.1,24849.0,69.7022,69.7537,69.4878,69.5393,24849.0
2022-03-09 10:30:00,81.08,81.11,80.87,81.01,27652.0,69.5221,69.5479,69.3421,69.4621,27652.0
2022-03-09 10:40:00,81.0,81.25,80.91,81.21,32431.0,69.4535,69.6679,69.3764,69.6336,32431.0
2022-03-09 10:50:00,81.2,81.25,81.07,81.09,29988.0,69.625,69.6679,69.5136,69.5307,29988.0
2022-03-09 11:00:00,81.1,81.1,80.78,80.96,57493.0,69.5393,69.5393,69.2649,69.4192,57493.0
2022-03-09 11:10:00,80.94,81.33,80.91,81.27,40897.0,69.4021,69.7365,69.3764,69.6851,40897.0
2022-03-09 11:20:00,81.27,81.32,81.18,81.2,20915.0,69.6851,69.7279,69.6079,69.625,20915.0
2022-03-09 11:30:00,81.23,81.4,81.23,81.28,28909.0,69.6508,69.7965,69.6508,69.6936,28909.0
2022-03-09 11:40:00,81.27,81.52,81.25,81.43,27746.0,69.6851,69.8994,69.6679,69.8222,27746.0
2022-03-09 11:50:00,81.42,81.52,81.39,81.44,27186.0,69.8137,69.8994,69.788,69.8308,27186.0
2022-03-09 12:00:00,81.45,81.51,81.39,81.46,18526.0,69.8394,69.8908,69.788,69.848,18526.0
2022-03-09 12:10:00,81.44,81.51,81.34,81.5,19849.0,69.8308,69.8908,69.7451,69.8823,19849.0
2022-03-09 12:20:00,81.5,81.54,81.41,81.44,23149.0,69.8823,69.9166,69.8051,69.8308,23149.0
2022-03-09 12:30:00,81.45,81.51,81.4,81.41,22337.0,69.8394,69.8908,69.7965,69.8051,22337.0
2022-03-09 12:40:00,81.38,81.41,81.1,81.13,19063.0,69.7794,69.8051,69.5393,69.565,19063.0
2022-03-09 12:50:00,81.11,81.26,81.11,81.26,11382.0,69.5479,69.6765,69.5479,69.6765,11382.0
2022-03-09 13:00:00,81.26,81.41,81.12,81.22,24361.0,69.6765,69.8051,69.5564,69.6422,24361.0
2022-03-09 13:10:00,81.19,81.25,81.1,81.21,25214.0,69.6165,69.6679,69.5393,69.6336,25214.0
2022-03-09 13:20:00,81.2,81.42,81.2,81.36,16899.0,69.625,69.8137,69.625,69.7622,16899.0
2022-03-09 13:30:00,81.34,81.48,81.34,81.41,21350.0,69.7451,69.8651,69.7451,69.8051,21350.0
2022-03-09 13:40:00,81.44,81.46,81.3,81.33,16726.0,69.8308,69.848,69.7108,69.7365,16726.0
2022-03-09 13:50:00,81.34,81.51,81.29,81.49,13494.0,69.7451,69.8908,69.7022,69.8737,13494.0
2022-03-09 14:00:00,81.52,81.59,81.47,81.58,27536.0,69.8994,69.9594,69.8565,69.9509,27536.0
2022-03-09 14:10:00,81.58,81.71,81.53,81.69,17162.0,69.9509,70.0623,69.908,70.0452,17162.0
2022-03-09 14:20:00,81.69,81.75,81.6,81.65,14956.0,70.0452,70.0966,69.968,70.0109,14956.0
2022-03-09 14:30:00,81.62,81.72,81.59,81.71,20730.0,69.9852,70.0709,69.9594,70.0623,20730.0
2022-03-09 14:40:00,81.72,81.73,81.5,81.52,23202.0,70.0709,70.0795,69.8823,69.8994,23202.0
2022-03-09 14:50:00,81.51,81.53,81.37,81.38,15082.0,69.8908,69.908,69.7708,69.7794,15082.0
2022-03-09 15:00:00,81.37,81.59,81.35,81.56,21470.0,69.7708,69.9594,69.7537,69.9337,21470.0
2022-03-09 15:10:00,81.58,81.69,81.57,81.6,30571.0,69.9509,70.0452,69.9423,69.968,30571.0
2022-03-09 15:20:00,81.59,81.67,81.56,81.66,36986.0,69.9594,70.028,69.9337,70.0195,36986.0
2022-03-09 15:30:00,81.64,81.71,81.54,81.59,40320.0,70.0023,70.0623,69.9166,69.9594,40320.0
2022-03-09 15:40:00,81.6,81.67,81.43,81.47,71404.0,69.968,70.028,69.8222,69.8565,71404.0
2022-03-09 15:50:00,81.48,81.54,80.88,81.02,362679.0,69.8651,69.9166,69.3507,69.4707,362679.0
2022-03-10 09:30:00,80.86,81.17,80.31,80.91,64521.0,69.3335,69.5993,68.8619,69.3764,64521.0
2022-03-10 09:40:00,80.94,81.16,80.83,81.05,23041.0,69.4021,69.5907,69.3078,69.4964,23041.0
2022-03-10 09:50:00,81.07,81.32,80.98,81.27,20248.0,69.5136,69.7279,69.4364,69.6851,20248.0
2022-03-10 10:00:00,81.31,81.69,81.28,81.56,25537.0,69.7194,70.0452,69.6936,69.9337,25537.0
2022-03-10 10:10:00,81.55,81.57,81.33,81.39,21821.0,69.9251,69.9423,69.7365,69.788,21821.0
2022-03-10 10:20:00,81.36,81.71,81.34,81.57,22491.0,69.7622,70.0623,69.7451,69.9423,22491.0
2022-03-10 10:30:00,81.61,81.66,81.5,81.56,29533.0,69.9766,70.0195,69.8823,69.9337,29533.0
2022-03-10 10:40:00,81.54,81.64,81.53,81.63,15636.0,69.9166,70.0023,69.908,69.9937,15636.0
2022-03-10 10:50:00,81.6,81.71,81.5,81.52,18440.0,69.968,70.0623,69.8823,69.8994,18440.0
2022-03-10 11:00:00,81.52,81.82,81.51,81.74,12230.0,69.8994,70.1567,69.8908,70.0881,12230.0
2022-03-10 11:10:00,81.71,81.74,81.49,81.58,21908.0,70.0623,70.0881,69.8737,69.9509,21908.0
2022-03-10 11:20:00,81.59,81.64,81.22,81.23,23986.0,69.9594,70.0023,69.6422,69.6508,23986.0
2022-03-10 11:30:00,81.23,81.28,81.1,81.11,21902.0,69.6508,69.6936,69.5393,69.5479,21902.0
2022-03-10 11:40:00,81.12,81.53,81.06,81.46,23004.0,69.5564,69.908,69.505,69.848,23004.0
2022-03-10 11:50:00,81.42,81.6,81.38,81.59,20989.0,69.8137,69.968,69.7794,69.9594,20989.0
2022-03-10 12:00:00,81.61,81.67,81.56,81.59,27447.0,69.9766,70.028,69.9337,69.9594,27447.0
2022-03-10 12:10:00,81.6,81.63,81.44,81.47,14683.0,69.968,69.9937,69.8308,69.8565,14683.0
2022-03-10 12:20:00,81.46,81.62,81.42,81.62,14071.0,69.848,69.9852,69.8137,69.9852,14071.0
2022-03-10 12:30:00,81.65,81.65,81.55,81.61,16345.0,70.0109,70.0109,69.9251,69.9766,16345.0
2022-03-10 12:40:00,81.58,81.6,81.47,81.55,12735.0,69.9509,69.968,69.8565,69.9251,12735.0
2022-03-10 12:50:00,81.6,81.68,81.49,81.68,27515.0,69.968,70.0366,69.8737,70.0366,27515.0
2022-03-10 13:00:00,81.69,81.82,81.65,81.72,22918.0,70.0452,70.1567,70.0109,70.0709,22918.0
2022-03-10 13:10:00,81.7,81.81,81.68,81.76,15921.0,70.0538,70.1481,70.0366,70.1052,15921.0
2022-03-10 13:20:00,81.77,81.84,81.71,81.72,20199.0,70.1138,70.1738,70.0623,70.0709,20199.0
2022-03-10 13:30:00,81.71,81.8,81.69,81.71,16721.0,70.0623,70.1395,70.0452,70.0623,16721.0
2022-03-10 13:40:00,81.71,81.82,81.71,81.81,21847.0,70.0623,70.1567,70.0623,70.1481,21847.0
2022-03-10 13:50:00,81.81,81.81,81.68,81.73,18692.0,70.1481,70.1481,70.0366,70.0795,18692.0
2022-03-10 14:00:00,81.74,81.83,81.69,81.77,29853.0,70.0881,70.1652,70.0452,70.1138,29853.0
2022-03-10 14:10:00,81.78,81.89,81.72,81.86,27771.0,70.1224,70.2167,70.0709,70.191,27771.0
2022-03-10 14:20:00,81.87,81.9,81.72,81.72,31319.0,70.1995,70.2253,70.0709,70.0709,31319.0
2022-03-10 14:30:00,81.73,81.82,81.73,81.78,24324.0,70.0795,70.1567,70.0795,70.1224,24324.0
2022-03-10 14:40:00,81.78,81.82,81.68,81.79,30326.0,70.1224,70.1567,70.0366,70.1309,30326.0
2022-03-10 14:50:00,81.81,81.91,81.72,81.87,32564.0,70.1481,70.2338,70.0709,70.1995,32564.0
2022-03-10 15:00:00,81.89,81.96,81.88,81.92,38084.0,70.2167,70.2767,70.2081,70.2424,38084.0
2022-03-10 15:10:00,81.92,82.0,81.82,81.82,41024.0,70.2424,70.311,70.1567,70.1567,41024.0
2022-03-10 15:20:00,81.82,81.83,81.64,81.8,23377.0,70.1567,70.1652,70.0023,70.1395,23377.0
2022-03-10 15:30:00,81.79,81.94,81.75,81.94,56774.0,70.1309,70.2595,70.0966,70.2595,56774.0
2022-03-10 15:40:00,81.94,82.08,81.92,82.04,76368.0,70.2595,70.3796,70.2424,70.3453,76368.0
2022-03-10 15:50:00,82.04,82.34,82.04,82.19,441709.0,70.3453,70.6025,70.3453,70.4739,441709.0
2022-03-11 09:30:00,82.05,82.76,81.99,82.72,41469.0,70.3539,70.9627,70.3024,70.9284,41469.0
2022-03-11 09:40:00,82.59,82.77,82.52,82.64,24689.0,70.8169,70.9712,70.7569,70.8598,24689.0
2022-03-11 09:50:00,82.64,82.81,82.54,82.72,20383.0,70.8598,71.0055,70.774,70.9284,20383.0
2022-03-11 10:00:00,82.72,82.87,82.33,82.33,32576.0,70.9284,71.057,70.594,70.594,32576.0
2022-03-11 10:10:00,82.38,82.42,82.23,82.41,14873.0,70.6368,70.6711,70.5082,70.6626,14873.0
2022-03-11 10:20:00,82.43,82.47,82.19,82.24,20639.0,70.6797,70.714,70.4739,70.5168,20639.0
2022-03-11 10:30:00,82.24,82.33,82.13,82.33,22468.0,70.5168,70.594,70.4225,70.594,22468.0
2022-03-11 10:40:00,82.31,82.46,82.3,82.34,25557.0,70.5768,70.7054,70.5682,70.6025,25557.0
2022-03-11 10:50:00,82.34,82.56,82.34,82.49,30866.0,70.6025,70.7912,70.6025,70.7311,30866.0
2022-03-11 11:00:00,82.5,82.59,82.43,82.51,26764.0,70.7397,70.8169,70.6797,70.7483,26764.0
2022-03-11 11:10:00,82.47,82.55,82.32,82.42,26194.0,70.714,70.7826,70.5854,70.6711,26194.0
2022-03-11 11:20:00,82.43,82.68,82.43,82.65,35815.0,70.6797,70.8941,70.6797,70.8683,35815.0
2022-03-11 11:30:00,82.65,82.66,82.21,82.21,29703.0,70.8683,70.8769,70.4911,70.4911,29703.0
2022-03-11 11:40:00,82.21,82.23,81.8,81.81,29083.0,70.4911,70.5082,70.1395,70.1481,29083.0
2022-03-11 11:50:00,81.81,82.05,81.8,81.99,17712.0,70.1481,70.3539,70.1395,70.3024,17712.0
2022-03-11 12:00:00,81.99,82.04,81.86,81.86,18403.0,70.3024,70.3453,70.191,70.191,18403.0
2022-03-11 12:10:00,81.87,81.94,81.84,81.88,14074.0,70.1995,70.2595,70.1738,70.2081,14074.0
2022-03-11 12:20:00,81.91,82.08,81.91,82.03,20523.0,70.2338,70.3796,70.2338,70.3367,20523.0
2022-03-11 12:30:00,82.03,82.16,82.0,82.05,33082.0,70.3367,70.4482,70.311,70.3539,33082.0
2022-03-11 12:40:00,82.06,82.07,81.99,82.02,20708.0,70.3624,70.371,70.3024,70.3281,20708.0
2022-03-11 12:50:00,82.02,82.13,82.0,82.13,17434.0,70.3281,70.4225,70.311,70.4225,17434.0
2022-03-11 13:00:00,82.13,82.18,81.91,81.91,14541.0,70.4225,70.4653,70.2338,70.2338,14541.0
2022-03-11 13:10:00,81.93,82.06,81.93,82.0,18575.0,70.251,70.3624,70.251,70.311,18575.0
2022-03-11 13:20:00,81.99,82.2,81.99,82.16,117571.0,70.3024,70.4825,70.3024,70.4482,117571.0
2022-03-11 13:30:00,82.14,82.24,82.14,82.22,18235.0,70.431,70.5168,70.431,70.4996,18235.0
2022-03-11 13:40:00,82.22,82.31,82.22,82.24,17340.0,70.4996,70.5768,70.4996,70.5168,17340.0
2022-03-11 13:50:00,82.24,82.29,82.11,82.16,46322.0,70.5168,70.5597,70.4053,70.4482,46322.0
2022-03-11 14:00:00,82.15,82.27,82.13,82.22,15775.0,70.4396,70.5425,70.4225,70.4996,15775.0
2022-03-11 14:10:00,82.22,82.34,82.19,82.34,15721.0,70.4996,70.6025,70.4739,70.6025,15721.0
2022-03-11 14:20:00,82.33,82.39,82.24,82.37,13575.0,70.594,70.6454,70.5168,70.6283,13575.0
2022-03-11 14:30:00,82.35,82.42,82.32,82.37,20546.0,70.6111,70.6711,70.5854,70.6283,20546.0
2022-03-11 14:40:00,82.34,82.41,82.28,82.4,20890.0,70.6025,70.6626,70.5511,70.654,20890.0
2022-03-11 14:50:00,82.38,82.43,82.3,82.41,33622.0,70.6368,70.6797,70.5682,70.6626,33622.0
2022-03-11 15:00:00,82.4,82.42,82.35,82.38,33740.0,70.654,70.6711,70.6111,70.6368,33740.0
2022-03-11 15:10:00,82.38,82.49,82.34,82.48,41563.0,70.6368,70.7311,70.6025,70.7226,41563.0
2022-03-11 15:20:00,82.47,82.54,82.44,82.52,42025.0,70.714,70.774,70.6883,70.7569,42025.0
2022-03-11 15:30:00,82.51,82.52,82.27,82.29,47604.0,70.7483,70.7569,70.5425,70.5597,47604.0
2022-03-11 15:40:00,82.28,82.39,82.21,82.29,65769.0,70.5511,70.6454,70.4911,70.5597,65769.0
2022-03-11 15:50:00,82.28,82.51,82.19,82.27,298029.0,70.5511,70.7483,70.4739,70.5425,298029.0
2022-03-14 09:30:00,82.66,83.23,82.24,82.26,87309.0,70.8769,71.3657,70.5168,70.5339,87309.0
2022-03-14 09:40:00,82.26,82.33,81.74,81.77,40533.0,70.5339,70.594,70.0881,70.1138,40533.0
2022-03-14 09:50:00,81.78,82.36,81.78,82.23,46485.0,70.1224,70.6197,70.1224,70.5082,46485.0
2022-03-14 10:00:00,82.24,82.27,81.93,82.03,38737.0,70.5168,70.5425,70.251,70.3367,38737.0
2022-03-14 10:10:00,82.03,82.05,81.45,81.47,31090.0,70.3367,70.3539,69.8394,69.8565,31090.0
2022-03-14 10:20:00,81.48,81.71,81.32,81.69,27486.0,69.8651,70.0623,69.7279,70.0452,27486.0
2022-03-14 10:30:00,81.71,81.94,81.71,81.87,30698.0,70.0623,70.2595,70.0623,70.1995,30698.0
2022-03-14 10:40:00,81.82,82.06,81.8,82.01,24237.0,70.1567,70.3624,70.1395,70.3196,24237.0
2022-03-14 10:50:00,82.0,82.08,81.82,81.93,24359.0,70.311,70.3796,70.1567,70.251,24359.0
2022-03-14 11:00:00,81.94,81.96,81.64,81.75,24667.0,70.2595,70.2767,70.0023,70.0966,24667.0
2022-03-14 11:10:00,81.79,81.99,81.78,81.99,24946.0,70.1309,70.3024,70.1224,70.3024,24946.0
2022-03-14 11:20:00,81.96,82.06,81.9,81.91,30729.0,70.2767,70.3624,70.2253,70.2338,30729.0
2022-03-14 11:30:00,81.91,81.96,81.77,81.85,25331.0,70.2338,70.2767,70.1138,70.1824,25331.0
2022-03-14 11:40:00,81.81,81.89,81.72,81.73,23749.0,70.1481,70.2167,70.0709,70.0795,23749.0
2022-03-14 11:50:00,81.72,81.89,81.69,81.78,24031.0,70.0709,70.2167,70.0452,70.1224,24031.0
2022-03-14 12:00:00,81.8,81.8,81.56,81.61,26271.0,70.1395,70.1395,69.9337,69.9766,26271.0
2022-03-14 12:10:00,81.58,81.62,81.34,81.42,20008.0,69.9509,69.9852,69.7451,69.8137,20008.0
2022-03-14 12:20:00,81.42,81.55,81.31,81.53,19356.0,69.8137,69.9251,69.7194,69.908,19356.0
2022-03-14 12:30:00,81.53,81.73,81.53,81.58,105364.0,69.908,70.0795,69.908,69.9509,105364.0
2022-03-14 12:40:00,81.58,81.64,81.36,81.4,29207.0,69.9509,70.0023,69.7622,69.7965,29207.0
2022-03-14 12:50:00,81.4,81.43,81.23,81.23,48544.0,69.7965,69.8222,69.6508,69.6508,48544.0
2022-03-14 13:00:00,81.24,81.34,81.18,81.31,55297.0,69.6593,69.7451,69.6079,69.7194,55297.0
2022-03-14 13:10:00,81.28,81.45,81.27,81.35,39910.0,69.6936,69.8394,69.6851,69.7537,39910.0
2022-03-14 13:20:00,81.36,81.42,81.29,81.36,37184.0,69.7622,69.8137,69.7022,69.7622,37184.0
2022-03-14 13:30:00,81.35,81.37,81.15,81.23,38573.0,69.7537,69.7708,69.5822,69.6508,38573.0
2022-03-14 13:40:00,81.22,81.23,80.89,80.89,33226.0,69.6422,69.6508,69.3592,69.3592,33226.0
2022-03-14 13:50:00,80.89,80.95,80.72,80.86,58198.0,69.3592,69.4107,69.2135,69.3335,58198.0
2022-03-14 14:00:00,80.88,81.07,80.78,81.02,44543.0,69.3507,69.5136,69.2649,69.4707,44543.0
2022-03-14 14:10:00,81.03,81.09,80.96,80.98,31048.0,69.4793,69.5307,69.4192,69.4364,31048.0
2022-03-14 14:20:00,80.97,81.02,80.89,80.9,37475.0,69.4278,69.4707,69.3592,69.3678,37475.0
2022-03-14 14:30:00,80.91,81.0,80.83,80.97,42105.0,69.3764,69.4535,69.3078,69.4278,42105.0
2022-03-14 14:40:00,80.98,81.0,80.86,80.94,30401.0,69.4364,69.4535,69.3335,69.4021,30401.0
2022-03-14 14:50:00,80.95,81.19,80.93,81.14,46273.0,69.4107,69.6165,69.3935,69.5736,46273.0
2022-03-14 15:00:00,81.12,81.16,80.98,80.98,30352.0,69.5564,69.5907,69.4364,69.4364,30352.0
2022-03-14 15:10:00,80.98,81.23,80.98,81.22,43247.0,69.4364,69.6508,69.4364,69.6422,43247.0
2022-03-14 15:20:00,81.21,81.25,81.1,81.15,48955.0,69.6336,69.6679,69.5393,69.5822,48955.0
2022-03-14 15:30:00,81.15,81.21,81.0,81.19,60492.0,69.5822,69.6336,69.4535,69.6165,60492.0
2022-03-14 15:40:00,81.2,81.38,81.18,81.25,104012.0,69.625,69.7794,69.6079,69.6679,104012.0
2022-03-14 15:50:00,81.25,81.36,81.15,81.31,292408.0,69.6679,69.7622,69.5822,69.7194,292408.0
2022-03-15 09:30:00,82.0,82.11,81.51,81.63,100393.0,70.311,70.4053,69.8908,69.9937,100393.0
2022-03-15 09:40:00,81.66,81.74,81.34,81.58,29714.0,70.0195,70.0881,69.7451,69.9509,29714.0
2022-03-15 09:50:00,81.57,81.62,81.38,81.52,36818.0,69.9423,69.9852,69.7794,69.8994,36818.0
2022-03-15 10:00:00,81.53,81.69,81.38,81.42,59241.0,69.908,70.0452,69.7794,69.8137,59241.0
2022-03-15 10:10:00,81.45,81.49,81.06,81.17,45984.0,69.8394,69.8737,69.505,69.5993,45984.0
2022-03-15 10:20:00,81.12,81.25,80.98,81.14,68253.0,69.5564,69.6679,69.4364,69.5736,68253.0
2022-03-15 10:30:00,81.14,81.25,80.84,80.87,124987.0,69.5736,69.6679,69.3164,69.3421,124987.0
2022-03-15 10:40:00,80.92,80.92,80.57,80.6,107718.0,69.3849,69.3849,69.0848,69.1106,107718.0
2022-03-15 10:50:00,80.61,80.81,80.6,80.65,133622.0,69.1191,69.2906,69.1106,69.1534,133622.0
2022-03-15 11:00:00,80.64,80.88,80.64,80.73,40943.0,69.1449,69.3507,69.1449,69.222,40943.0
2022-03-15 11:10:00,80.66,80.74,80.53,80.73,55578.0,69.162,69.2306,69.0505,69.222,55578.0
2022-03-15 11:20:00,80.77,80.99,80.76,80.98,33739.0,69.2563,69.445,69.2478,69.4364,33739.0
2022-03-15 11:30:00,80.96,81.1,80.78,81.03,50173.0,69.4192,69.5393,69.2649,69.4793,50173.0
2022-03-15 11:40:00,81.05,81.32,81.0,81.24,77247.0,69.4964,69.7279,69.4535,69.6593,77247.0
2022-03-15 11:50:00,81.25,81.44,80.97,80.97,117600.0,69.6679,69.8308,69.4278,69.4278,117600.0
2022-03-15 12:00:00,80.95,81.06,80.75,80.94,86266.0,69.4107,69.505,69.2392,69.4021,86266.0
2022-03-15 12:10:00,80.94,80.99,80.82,80.95,33883.0,69.4021,69.445,69.2992,69.4107,33883.0
2022-03-15 12:20:00,80.97,81.18,80.94,81.05,88882.0,69.4278,69.6079,69.4021,69.4964,88882.0
2022-03-15 12:30:00,81.04,81.15,80.93,81.15,42336.0,69.4878,69.5822,69.3935,69.5822,42336.0
2022-03-15 12:40:00,81.14,81.27,81.08,81.1,13723.0,69.5736,69.6851,69.5221,69.5393,13723.0
2022-03-15 12:50:00,81.07,81.08,80.8,80.82,20862.0,69.5136,69.5221,69.2821,69.2992,20862.0
2022-03-15 13:00:00,80.81,80.92,80.77,80.8,17485.0,69.2906,69.3849,69.2563,69.2821,17485.0
2022-03-15 13:10:00,80.82,81.03,80.76,81.0,21832.0,69.2992,69.4793,69.2478,69.4535,21832.0
2022-03-15 13:20:00,80.98,81.03,80.86,80.86,24260.0,69.4364,69.4793,69.3335,69.3335,24260.0
2022-03-15 13:30:00,80.87,80.89,80.77,80.89,31842.0,69.3421,69.3592,69.2563,69.3592,31842.0
2022-03-15 13:40:00,80.91,81.08,80.87,81.01,41805.0,69.3764,69.5221,69.3421,69.4621,41805.0
2022-03-15 13:50:00,81.01,81.07,80.89,81.04,28244.0,69.4621,69.5136,69.3592,69.4878,28244.0
2022-03-15 14:00:00,81.04,81.13,80.92,81.13,74895.0,69.4878,69.565,69.3849,69.565,74895.0
2022-03-15 14:10:00,81.14,81.21,81.01,81.07,35527.0,69.5736,69.6336,69.4621,69.5136,35527.0
2022-03-15 14:20:00,81.04,81.04,80.97,81.0,25877.0,69.4878,69.4878,69.4278,69.4535,25877.0
2022-03-15 14:30:00,81.0,81.04,80.95,81.01,24946.0,69.4535,69.4878,69.4107,69.4621,24946.0
2022-03-15 14:40:00,81.0,81.25,80.99,81.2,35929.0,69.4535,69.6679,69.445,69.625,35929.0
2022-03-15 14:50:00,81.2,81.35,81.2,81.31,37003.0,69.625,69.7537,69.625,69.7194,37003.0
2022-03-15 15:00:00,81.34,81.35,81.17,81.2,34743.0,69.7451,69.7537,69.5993,69.625,34743.0
2022-03-15 15:10:00,81.2,81.39,81.2,81.3,39797.0,69.625,69.788,69.625,69.7108,39797.0
2022-03-15 15:20:00,81.3,81.39,81.23,81.33,106716.0,69.7108,69.788,69.6508,69.7365,106716.0
2022-03-15 15:30:00,81.32,81.34,81.17,81.27,105557.0,69.7279,69.7451,69.5993,69.6851,105557.0
2022-03-15 15:40:00,81.28,81.3,81.02,81.11,136811.0,69.6936,69.7108,69.4707,69.5479,136811.0
2022-03-15 15:50:00,81.11,81.14,80.92,81.03,596097.0,69.5479,69.5736,69.3849,69.4793,596097.0
2022-03-16 09:30:00,80.92,81.24,80.53,81.18,89665.0,69.3849,69.6593,69.0505,69.6079,89665.0
2022-03-16 09:40:00,81.22,81.25,80.51,80.58,82591.0,69.6422,69.6679,69.0334,69.0934,82591.0
2022-03-16 09:50:00,80.62,80.67,80.24,80.39,81702.0,69.1277,69.1706,68.8019,68.9305,81702.0
2022-03-16 10:00:00,80.36,80.36,79.59,79.7,57359.0,68.9048,68.9048,68.2445,68.3389,57359.0
2022-03-16 10:10:00,79.71,80.11,79.71,79.93,86850.0,68.3474,68.6904,68.3474,68.5361,86850.0
2022-03-16 10:20:00,79.93,79.96,79.33,79.33,121673.0,68.5361,68.5618,68.0216,68.0216,121673.0
2022-03-16 10:30:00,79.31,79.33,78.69,78.7,118529.0,68.0045,68.0216,67.4728,67.4814,118529.0
2022-03-16 10:40:00,78.7,78.81,78.58,78.65,201590.0,67.4814,67.5757,67.3785,67.4385,201590.0
2022-03-16 10:50:00,78.64,79.15,78.64,79.15,84093.0,67.43,67.8673,67.43,67.8673,84093.0
2022-03-16 11:00:00,79.2,79.42,79.15,79.15,94683.0,67.9101,68.0988,67.8673,67.8673,94683.0
2022-03-16 11:10:00,79.13,79.14,78.89,78.94,41731.0,67.8501,67.8587,67.6443,67.6872,41731.0
2022-03-16 11:20:00,78.95,79.29,78.95,79.26,37351.0,67.6958,67.9873,67.6958,67.9616,37351.0
2022-03-16 11:30:00,79.23,79.26,79.1,79.18,30006.0,67.9359,67.9616,67.8244,67.893,30006.0
2022-03-16 11:40:00,79.2,79.53,79.19,79.5,39093.0,67.9101,68.1931,67.9016,68.1674,39093.0
2022-03-16 11:50:00,79.51,79.54,79.41,79.52,47631.0,68.1759,68.2017,68.0902,68.1845,47631.0
2022-03-16 12:00:00,79.52,79.74,79.47,79.7,32801.0,68.1845,68.3732,68.1416,68.3389,32801.0
2022-03-16 12:10:00,79.69,80.06,79.69,79.98,39249.0,68.3303,68.6475,68.3303,68.5789,39249.0
2022-03-16 12:20:00,79.97,80.12,79.91,80.09,42093.0,68.5704,68.699,68.5189,68.6733,42093.0
2022-03-16 12:30:00,80.1,80.3,80.08,80.11,35511.0,68.6818,68.8533,68.6647,68.6904,35511.0
2022-03-16 12:40:00,80.11,80.28,80.06,80.14,48277.0,68.6904,68.8362,68.6475,68.7161,48277.0
2022-03-16 12:50:00,80.15,80.2,80.06,80.15,52346.0,68.7247,68.7676,68.6475,68.7247,52346.0
2022-03-16 13:00:00,80.18,80.23,80.03,80.18,66155.0,68.7504,68.7933,68.6218,68.7504,66155.0
2022-03-16 13:10:00,80.16,80.54,80.1,80.53,48382.0,68.7333,69.0591,68.6818,69.0505,48382.0
2022-03-16 13:20:00,80.53,80.56,80.41,80.45,34568.0,69.0505,69.0763,68.9476,68.9819,34568.0
2022-03-16 13:30:00,80.44,80.47,80.22,80.25,43081.0,68.9734,68.9991,68.7847,68.8105,43081.0
2022-03-16 13:40:00,80.25,80.34,80.21,80.25,49147.0,68.8105,68.8876,68.7762,68.8105,49147.0
2022-03-16 13:50:00,80.24,80.44,80.23,80.34,52241.0,68.8019,68.9734,68.7933,68.8876,52241.0
2022-03-16 14:00:00,80.3,80.3,79.85,79.85,69449.0,68.8533,68.8533,68.4675,68.4675,69449.0
2022-03-16 14:10:00,79.87,80.08,79.73,80.08,77449.0,68.4846,68.6647,68.3646,68.6647,77449.0
2022-03-16 14:20:00,80.07,80.12,79.88,79.96,90732.0,68.6561,68.699,68.4932,68.5618,90732.0
2022-03-16 14:30:00,79.97,80.19,79.86,80.15,62276.0,68.5704,68.759,68.4761,68.7247,62276.0
2022-03-16 14:40:00,80.16,80.35,80.15,80.28,75601.0,68.7333,68.8962,68.7247,68.8362,75601.0
2022-03-16 14:50:00,80.31,80.4,80.17,80.33,68347.0,68.8619,68.9391,68.7419,68.8791,68347.0
2022-03-16 15:00:00,80.34,80.56,80.31,80.38,68933.0,68.8876,69.0763,68.8619,68.9219,68933.0
2022-03-16 15:10:00,80.39,80.67,80.39,80.66,54863.0,68.9305,69.1706,68.9305,69.162,54863.0
2022-03-16 15:20:00,80.65,80.95,80.65,80.82,79883.0,69.1534,69.4107,69.1534,69.2992,79883.0
2022-03-16 15:30:00,80.8,80.8,80.57,80.73,111181.0,69.2821,69.2821,69.0848,69.222,111181.0
2022-03-16 15:40:00,80.72,80.73,80.54,80.7,126560.0,69.2135,69.222,69.0591,69.1963,126560.0
2022-03-16 15:50:00,80.71,80.84,80.59,80.77,414466.0,69.2049,69.3164,69.102,69.2563,414466.0
2022-03-17 09:30:00,81.05,81.41,80.84,81.1,93715.0,69.4964,69.8051,69.3164,69.5393,93715.0
2022-03-17 09:40:00,81.08,81.36,81.06,81.33,38925.0,69.5221,69.7622,69.505,69.7365,38925.0
2022-03-17 09:50:00,81.38,81.4,80.91,80.99,40022.0,69.7794,69.7965,69.3764,69.445,40022.0
2022-03-17 10:00:00,81.04,81.33,81.04,81.27,43630.0,69.4878,69.7365,69.4878,69.6851,43630.0
2022-03-17 10:10:00,81.26,81.72,81.19,81.65,61502.0,69.6765,70.0709,69.6165,70.0109,61502.0
2022-03-17 10:20:00,81.66,81.85,81.55,81.8,135685.0,70.0195,70.1824,69.9251,70.1395,135685.0
2022-03-17 10:30:00,81.78,82.0,81.74,81.99,64408.0,70.1224,70.311,70.0881,70.3024,64408.0
2022-03-17 10:40:00,81.98,82.25,81.91,82.25,138094.0,70.2938,70.5254,70.2338,70.5254,138094.0
2022-03-17 10:50:00,82.24,82.58,82.23,82.58,240161.0,70.5168,70.8083,70.5082,70.8083,240161.0
2022-03-17 11:00:00,82.58,82.89,82.52,82.87,139408.0,70.8083,71.0741,70.7569,71.057,139408.0
2022-03-17 11:10:00,82.87,82.87,82.62,82.73,165469.0,71.057,71.057,70.8426,70.9369,165469.0
2022-03-17 11:20:00,82.73,83.06,82.73,82.96,143837.0,70.9369,71.2199,70.9369,71.1341,143837.0
2022-03-17 11:30:00,82.95,83.01,82.76,82.82,120984.0,71.1256,71.177,70.9627,71.0141,120984.0
2022-03-17 11:40:00,82.82,83.11,82.79,83.08,75360.0,71.0141,71.2628,70.9884,71.237,75360.0
2022-03-17 11:50:00,83.08,83.28,83.01,83.03,117156.0,71.237,71.4085,71.177,71.1942,117156.0
2022-03-17 12:00:00,83.02,83.06,82.76,82.92,92568.0,71.1856,71.2199,70.9627,71.0999,92568.0
2022-03-17 12:10:00,82.92,83.01,82.85,82.9,61097.0,71.0999,71.177,71.0398,71.0827,61097.0
2022-03-17 12:20:00,82.89,83.28,82.89,83.2,93093.0,71.0741,71.4085,71.0741,71.3399,93093.0
2022-03-17 12:30:00,83.19,83.23,83.04,83.07,70240.0,71.3314,71.3657,71.2027,71.2285,70240.0
2022-03-17 12:40:00,83.07,83.09,82.89,82.92,49645.0,71.2285,71.2456,71.0741,71.0999,49645.0
2022-03-17 12:50:00,82.93,83.04,82.88,82.99,63889.0,71.1084,71.2027,71.0656,71.1599,63889.0
2022-03-17 13:00:00,82.96,82.98,82.85,82.97,91110.0,71.1341,71.1513,71.0398,71.1427,91110.0
2022-03-17 13:10:00,82.95,83.13,82.91,83.12,58498.0,71.1256,71.2799,71.0913,71.2713,58498.0
2022-03-17 13:20:00,83.12,83.16,82.89,83.0,88210.0,71.2713,71.3056,71.0741,71.1684,88210.0
2022-03-17 13:30:00,83.02,83.2,83.02,83.2,78305.0,71.1856,71.3399,71.1856,71.3399,78305.0
2022-03-17 13:40:00,83.2,83.23,82.96,83.04,85017.0,71.3399,71.3657,71.1341,71.2027,85017.0
2022-03-17 13:50:00,83.04,83.21,83.02,83.15,122852.0,71.2027,71.3485,71.1856,71.2971,122852.0
2022-03-17 14:00:00,83.16,83.19,83.0,83.15,74232.0,71.3056,71.3314,71.1684,71.2971,74232.0
2022-03-17 14:10:00,83.15,83.16,82.99,83.04,188332.0,71.2971,71.3056,71.1599,71.2027,188332.0
2022-03-17 14:20:00,83.02,83.07,82.95,83.05,82724.0,71.1856,71.2285,71.1256,71.2113,82724.0
2022-03-17 14:30:00,83.04,83.13,82.99,83.1,59924.0,71.2027,71.2799,71.1599,71.2542,59924.0
2022-03-17 14:40:00,83.11,83.16,82.99,83.16,68631.0,71.2628,71.3056,71.1599,71.3056,68631.0
2022-03-17 14:50:00,83.15,83.2,83.06,83.11,72727.0,71.2971,71.3399,71.2199,71.2628,72727.0
2022-03-17 15:00:00,83.11,83.16,83.04,83.05,82732.0,71.2628,71.3056,71.2027,71.2113,82732.0
2022-03-17 15:10:00,83.04,83.06,82.89,82.89,104572.0,71.2027,71.2199,71.0741,71.0741,104572.0
2022-03-17 15:20:00,82.87,82.98,82.84,82.92,117132.0,71.057,71.1513,71.0313,71.0999,117132.0
2022-03-17 15:30:00,82.92,82.97,82.71,82.75,116286.0,71.0999,71.1427,70.9198,70.9541,116286.0
2022-03-17 15:40:00,82.74,82.81,82.64,82.69,187196.0,70.9455,71.0055,70.8598,70.9026,187196.0
2022-03-17 15:50:00,82.68,82.69,82.35,82.68,583900.0,70.8941,70.9026,70.6111,70.8941,583900.0
2022-03-18 09:30:00,82.68,83.07,82.23,83.06,952871.0,70.8941,71.2285,70.5082,71.2199,952871.0
2022-03-18 09:40:00,83.08,83.2,82.67,82.69,42881.0,71.237,71.3399,70.8855,70.9026,42881.0
2022-03-18 09:50:00,82.69,82.75,82.11,82.15,83632.0,70.9026,70.9541,70.4053,70.4396,83632.0
2022-03-18 10:00:00,82.12,82.21,81.8,81.83,39229.0,70.4139,70.4911,70.1395,70.1652,39229.0
2022-03-18 10:10:00,81.84,81.99,81.41,81.57,67602.0,70.1738,70.3024,69.8051,69.9423,67602.0
2022-03-18 10:20:00,81.58,81.78,81.58,81.64,35969.0,69.9509,70.1224,69.9509,70.0023,35969.0
2022-03-18 10:30:00,81.64,82.13,81.58,82.0,54560.0,70.0023,70.4225,69.9509,70.311,54560.0
2022-03-18 10:40:00,82.0,82.04,81.74,81.75,23982.0,70.311,70.3453,70.0881,70.0966,23982.0
2022-03-18 10:50:00,81.76,81.78,81.52,81.55,31935.0,70.1052,70.1224,69.8994,69.9251,31935.0
2022-03-18 11:00:00,81.57,81.66,81.4,81.5,23876.0,69.9423,70.0195,69.7965,69.8823,23876.0
2022-03-18 11:10:00,81.5,81.58,81.31,81.43,29765.0,69.8823,69.9509,69.7194,69.8222,29765.0
2022-03-18 11:20:00,81.4,81.51,81.26,81.26,22781.0,69.7965,69.8908,69.6765,69.6765,22781.0
2022-03-18 11:30:00,81.24,81.4,81.14,81.25,37827.0,69.6593,69.7965,69.5736,69.6679,37827.0
2022-03-18 11:40:00,81.24,81.24,80.99,81.05,25955.0,69.6593,69.6593,69.445,69.4964,25955.0
2022-03-18 11:50:00,81.04,81.15,81.01,81.13,34522.0,69.4878,69.5822,69.4621,69.565,34522.0
2022-03-18 12:00:00,81.1,81.22,81.03,81.12,59506.0,69.5393,69.6422,69.4793,69.5564,59506.0
2022-03-18 12:10:00,81.11,81.17,81.05,81.11,18959.0,69.5479,69.5993,69.4964,69.5479,18959.0
2022-03-18 12:20:00,81.11,81.39,81.11,81.33,24943.0,69.5479,69.788,69.5479,69.7365,24943.0
2022-03-18 12:30:00,81.34,81.38,81.27,81.32,20144.0,69.7451,69.7794,69.6851,69.7279,20144.0
2022-03-18 12:40:00,81.32,81.42,81.3,81.33,21343.0,69.7279,69.8137,69.7108,69.7365,21343.0
2022-03-18 12:50:00,81.34,81.4,81.32,81.39,21129.0,69.7451,69.7965,69.7279,69.788,21129.0
2022-03-18 13:00:00,81.39,81.46,81.33,81.46,21340.0,69.788,69.848,69.7365,69.848,21340.0
2022-03-18 13:10:00,81.47,81.59,81.43,81.57,36919.0,69.8565,69.9594,69.8222,69.9423,36919.0
2022-03-18 13:20:00,81.57,81.61,81.46,81.5,110886.0,69.9423,69.9766,69.848,69.8823,110886.0
2022-03-18 13:30:00,81.52,81.54,81.37,81.4,24435.0,69.8994,69.9166,69.7708,69.7965,24435.0
2022-03-18 13:40:00,81.39,81.61,81.39,81.57,21715.0,69.788,69.9766,69.788,69.9423,21715.0
2022-03-18 13:50:00,81.58,81.59,81.42,81.44,29983.0,69.9509,69.9594,69.8137,69.8308,29983.0
2022-03-18 14:00:00,81.47,81.48,81.12,81.17,53745.0,69.8565,69.8651,69.5564,69.5993,53745.0
2022-03-18 14:10:00,81.16,81.45,81.16,81.38,31375.0,69.5907,69.8394,69.5907,69.7794,31375.0
2022-03-18 14:20:00,81.36,81.42,81.32,81.35,33649.0,69.7622,69.8137,69.7279,69.7537,33649.0
2022-03-18 14:30:00,81.35,81.36,81.23,81.29,31346.0,69.7537,69.7622,69.6508,69.7022,31346.0
2022-03-18 14:40:00,81.3,81.33,81.19,81.29,39406.0,69.7108,69.7365,69.6165,69.7022,39406.0
2022-03-18 14:50:00,81.29,81.37,81.25,81.32,39714.0,69.7022,69.7708,69.6679,69.7279,39714.0
2022-03-18 15:00:00,81.33,81.43,81.29,81.36,40605.0,69.7365,69.8222,69.7022,69.7622,40605.0
2022-03-18 15:10:00,81.37,81.37,81.23,81.32,86044.0,69.7708,69.7708,69.6508,69.7279,86044.0
2022-03-18 15:20:00,81.33,81.54,81.31,81.5,65886.0,69.7365,69.9166,69.7194,69.8823,65886.0
2022-03-18 15:30:00,81.5,81.58,81.45,81.48,69800.0,69.8823,69.9509,69.8394,69.8651,69800.0
2022-03-18 15:40:00,81.49,81.59,81.38,81.59,113338.0,69.8737,69.9594,69.7794,69.9594,113338.0
2022-03-18 15:50:00,81.58,81.58,81.08,81.25,553869.0,69.9509,69.9509,69.5221,69.6679,553869.0
2022-03-21 09:30:00,81.59,82.23,81.41,82.16,115047.0,69.9594,70.5082,69.8051,70.4482,115047.0
2022-03-21 09:40:00,82.19,82.56,81.97,82.4,53615.0,70.4739,70.7912,70.2853,70.654,53615.0
2022-03-21 09:50:00,82.42,82.44,81.97,81.99,28181.0,70.6711,70.6883,70.2853,70.3024,28181.0
2022-03-21 10:00:00,81.99,82.08,81.79,82.0,42018.0,70.3024,70.3796,70.1309,70.311,42018.0
2022-03-21 10:10:00,81.98,82.27,81.91,82.19,35786.0,70.2938,70.5425,70.2338,70.4739,35786.0
2022-03-21 10:20:00,82.19,82.51,82.19,82.5,34339.0,70.4739,70.7483,70.4739,70.7397,34339.0
2022-03-21 10:30:00,82.52,82.63,82.35,82.37,44224.0,70.7569,70.8512,70.6111,70.6283,44224.0
2022-03-21 10:40:00,82.37,82.47,82.22,82.22,66330.0,70.6283,70.714,70.4996,70.4996,66330.0
2022-03-21 10:50:00,82.22,82.38,82.16,82.27,28528.0,70.4996,70.6368,70.4482,70.5425,28528.0
2022-03-21 11:00:00,82.3,82.42,82.18,82.35,31469.0,70.5682,70.6711,70.4653,70.6111,31469.0
2022-03-21 11:10:00,82.36,82.36,82.13,82.14,20989.0,70.6197,70.6197,70.4225,70.431,20989.0
2022-03-21 11:20:00,82.11,82.12,81.84,81.88,21434.0,70.4053,70.4139,70.1738,70.2081,21434.0
2022-03-21 11:30:00,81.88,82.09,81.87,81.92,17022.0,70.2081,70.3882,70.1995,70.2424,17022.0
2022-03-21 11:40:00,81.9,81.95,81.79,81.88,17347.0,70.2253,70.2681,70.1309,70.2081,17347.0
2022-03-21 11:50:00,81.87,82.05,81.87,81.96,49721.0,70.1995,70.3539,70.1995,70.2767,49721.0
2022-03-21 12:00:00,81.95,82.12,81.92,82.08,25156.0,70.2681,70.4139,70.2424,70.3796,25156.0
2022-03-21 12:10:00,82.09,82.2,82.09,82.15,24818.0,70.3882,70.4825,70.3882,70.4396,24818.0
2022-03-21 12:20:00,82.13,82.15,81.97,82.07,14008.0,70.4225,70.4396,70.2853,70.371,14008.0
2022-03-21 12:30:00,82.08,82.11,81.91,82.07,31885.0,70.3796,70.4053,70.2338,70.371,31885.0
2022-03-21 12:40:00,82.05,82.08,81.76,81.86,28692.0,70.3539,70.3796,70.1052,70.191,28692.0
2022-03-21 12:50:00,81.82,81.85,81.74,81.84,16606.0,70.1567,70.1824,70.0881,70.1738,16606.0
2022-03-21 13:00:00,81.85,81.85,81.79,81.8,16411.0,70.1824,70.1824,70.1309,70.1395,16411.0
2022-03-21 13:10:00,81.78,81.84,81.72,81.76,15858.0,70.1224,70.1738,70.0709,70.1052,15858.0
2022-03-21 13:20:00,81.8,81.89,81.75,81.75,12887.0,70.1395,70.2167,70.0966,70.0966,12887.0
2022-03-21 13:30:00,81.72,81.9,81.71,81.9,37480.0,70.0709,70.2253,70.0623,70.2253,37480.0
2022-03-21 13:40:00,81.87,82.01,81.85,81.96,13790.0,70.1995,70.3196,70.1824,70.2767,13790.0
2022-03-21 13:50:00,81.93,81.93,81.77,81.82,11818.0,70.251,70.251,70.1138,70.1567,11818.0
2022-03-21 14:00:00,81.82,81.83,81.66,81.73,16923.0,70.1567,70.1652,70.0195,70.0795,16923.0
2022-03-21 14:10:00,81.74,81.77,81.66,81.69,16422.0,70.0881,70.1138,70.0195,70.0452,16422.0
2022-03-21 14:20:00,81.71,81.73,81.55,81.61,20264.0,70.0623,70.0795,69.9251,69.9766,20264.0
2022-03-21 14:30:00,81.62,81.69,81.59,81.67,23068.0,69.9852,70.0452,69.9594,70.028,23068.0
2022-03-21 14:40:00,81.69,81.79,81.66,81.67,23429.0,70.0452,70.1309,70.0195,70.028,23429.0
2022-03-21 14:50:00,81.7,81.73,81.55,81.55,15329.0,70.0538,70.0795,69.9251,69.9251,15329.0
2022-03-21 15:00:00,81.55,81.7,81.55,81.67,24061.0,69.9251,70.0538,69.9251,70.028,24061.0
2022-03-21 15:10:00,81.67,81.73,81.63,81.64,23834.0,70.028,70.0795,69.9937,70.0023,23834.0
2022-03-21 15:20:00,81.62,81.8,81.57,81.77,26978.0,69.9852,70.1395,69.9423,70.1138,26978.0
2022-03-21 15:30:00,81.77,81.8,81.69,81.71,32307.0,70.1138,70.1395,70.0452,70.0623,32307.0
2022-03-21 15:40:00,81.72,81.77,81.66,81.75,49522.0,70.0709,70.1138,70.0195,70.0966,49522.0
2022-03-21 15:50:00,81.75,81.87,81.72,81.83,148012.0,70.0966,70.1995,70.0709,70.1652,148012.0
2022-03-22 09:30:00,82.14,82.5,82.0,82.11,87854.0,70.431,70.7397,70.311,70.4053,87854.0
2022-03-22 09:40:00,82.1,82.4,82.09,82.27,38805.0,70.3967,70.654,70.3882,70.5425,38805.0
2022-03-22 09:50:00,82.28,82.3,81.74,81.77,28952.0,70.5511,70.5682,70.0881,70.1138,28952.0
2022-03-22 10:00:00,81.79,81.79,81.59,81.65,66716.0,70.1309,70.1309,69.9594,70.0109,66716.0
2022-03-22 10:10:00,81.64,81.95,81.64,81.84,28956.0,70.0023,70.2681,70.0023,70.1738,28956.0
2022-03-22 10:20:00,81.81,81.97,81.7,81.71,39341.0,70.1481,70.2853,70.0538,70.0623,39341.0
2022-03-22 10:30:00,81.7,81.71,81.34,81.58,32420.0,70.0538,70.0623,69.7451,69.9509,32420.0
2022-03-22 10:40:00,81.55,81.65,81.28,81.37,36088.0,69.9251,70.0109,69.6936,69.7708,36088.0
2022-03-22 10:50:00,81.35,81.44,81.24,81.34,19619.0,69.7537,69.8308,69.6593,69.7451,19619.0
2022-03-22 11:00:00,81.44,81.47,81.09,81.13,26010.0,69.8308,69.8565,69.5307,69.565,26010.0
2022-03-22 11:10:00,81.14,81.26,81.1,81.16,18324.0,69.5736,69.6765,69.5393,69.5907,18324.0
2022-03-22 11:20:00,81.19,81.31,81.18,81.22,15338.0,69.6165,69.7194,69.6079,69.6422,15338.0
2022-03-22 11:30:00,81.23,81.27,81.02,81.2,20162.0,69.6508,69.6851,69.4707,69.625,20162.0
2022-03-22 11:40:00,81.18,81.42,81.14,81.39,12681.0,69.6079,69.8137,69.5736,69.788,12681.0
2022-03-22 11:50:00,81.37,81.58,81.36,81.58,22551.0,69.7708,69.9509,69.7622,69.9509,22551.0
2022-03-22 12:00:00,81.56,81.64,81.46,81.55,19249.0,69.9337,70.0023,69.848,69.9251,19249.0
2022-03-22 12:10:00,81.51,81.59,81.48,81.48,29872.0,69.8908,69.9594,69.8651,69.8651,29872.0
2022-03-22 12:20:00,81.47,81.69,81.43,81.6,23564.0,69.8565,70.0452,69.8222,69.968,23564.0
2022-03-22 12:30:00,81.6,81.63,81.5,81.52,18963.0,69.968,69.9937,69.8823,69.8994,18963.0
2022-03-22 12:40:00,81.52,81.64,81.5,81.56,16873.0,69.8994,70.0023,69.8823,69.9337,16873.0
2022-03-22 12:50:00,81.57,81.73,81.56,81.72,19096.0,69.9423,70.0795,69.9337,70.0709,19096.0
2022-03-22 13:00:00,81.73,81.81,81.67,81.78,14391.0,70.0795,70.1481,70.028,70.1224,14391.0
2022-03-22 13:10:00,81.77,81.83,81.63,81.63,19214.0,70.1138,70.1652,69.9937,69.9937,19214.0
2022-03-22 13:20:00,81.62,81.67,81.54,81.6,31491.0,69.9852,70.028,69.9166,69.968,31491.0
2022-03-22 13:30:00,81.59,81.65,81.47,81.5,49269.0,69.9594,70.0109,69.8565,69.8823,49269.0
2022-03-22 13:40:00,81.49,81.78,81.49,81.75,16998.0,69.8737,70.1224,69.8737,70.0966,16998.0
2022-03-22 13:50:00,81.76,81.79,81.67,81.67,19115.0,70.1052,70.1309,70.028,70.028,19115.0
2022-03-22 14:00:00,81.68,81.78,81.65,81.68,25686.0,70.0366,70.1224,70.0109,70.0366,25686.0
2022-03-22 14:10:00,81.67,81.72,81.59,81.61,15696.0,70.028,70.0709,69.9594,69.9766,15696.0
2022-03-22 14:20:00,81.63,81.69,81.56,81.59,38552.0,69.9937,70.0452,69.9337,69.9594,38552.0
2022-03-22 14:30:00,81.57,81.62,81.54,81.56,12547.0,69.9423,69.9852,69.9166,69.9337,12547.0
2022-03-22 14:40:00,81.57,81.6,81.46,81.47,17149.0,69.9423,69.968,69.848,69.8565,17149.0
2022-03-22 14:50:00,81.47,81.58,81.46,81.52,22521.0,69.8565,69.9509,69.848,69.8994,22521.0
2022-03-22 15:00:00,81.51,81.61,81.49,81.49,27647.0,69.8908,69.9766,69.8737,69.8737,27647.0
2022-03-22 15:10:00,81.52,81.64,81.48,81.59,30738.0,69.8994,70.0023,69.8651,69.9594,30738.0
2022-03-22 15:20:00,81.58,81.63,81.53,81.55,30907.0,69.9509,69.9937,69.908,69.9251,30907.0
2022-03-22 15:30:00,81.55,81.68,81.44,81.64,39783.0,69.9251,70.0366,69.8308,70.0023,39783.0
2022-03-22 15:40:00,81.64,81.81,81.6,81.81,64372.0,70.0023,70.1481,69.968,70.1481,64372.0
2022-03-22 15:50:00,81.82,81.85,81.52,81.66,217036.0,70.1567,70.1824,69.8994,70.0195,217036.0
2022-03-23 09:30:00,81.76,81.99,81.2,81.79,68363.0,70.1052,70.3024,69.625,70.1309,68363.0
2022-03-23 09:40:00,81.76,81.79,81.3,81.68,26180.0,70.1052,70.1309,69.7108,70.0366,26180.0
2022-03-23 09:50:00,81.65,81.91,81.64,81.87,39128.0,70.0109,70.2338,70.0023,70.1995,39128.0
2022-03-23 10:00:00,81.86,82.04,81.68,81.75,45500.0,70.191,70.3453,70.0366,70.0966,45500.0
2022-03-23 10:10:00,81.79,82.04,81.6,81.61,37417.0,70.1309,70.3453,69.968,69.9766,37417.0
2022-03-23 10:20:00,81.55,81.66,81.42,81.48,18569.0,69.9251,70.0195,69.8137,69.8651,18569.0
2022-03-23 10:30:00,81.47,81.47,81.25,81.27,24771.0,69.8565,69.8565,69.6679,69.6851,24771.0
2022-03-23 10:40:00,81.25,81.68,81.22,81.64,37484.0,69.6679,70.0366,69.6422,70.0023,37484.0
2022-03-23 10:50:00,81.62,81.62,81.2,81.25,18874.0,69.9852,69.9852,69.625,69.6679,18874.0
2022-03-23 11:00:00,81.23,81.34,81.15,81.34,19612.0,69.6508,69.7451,69.5822,69.7451,19612.0
2022-03-23 11:10:00,81.36,81.48,81.27,81.35,18491.0,69.7622,69.8651,69.6851,69.7537,18491.0
2022-03-23 11:20:00,81.34,81.35,81.21,81.27,23323.0,69.7451,69.7537,69.6336,69.6851,23323.0
2022-03-23 11:30:00,81.26,81.28,81.11,81.17,17398.0,69.6765,69.6936,69.5479,69.5993,17398.0
2022-03-23 11:40:00,81.18,81.2,81.06,81.13,21060.0,69.6079,69.625,69.505,69.565,21060.0
2022-03-23 11:50:00,81.12,81.13,80.92,80.93,24333.0,69.5564,69.565,69.3849,69.3935,24333.0
2022-03-23 12:00:00,80.95,81.16,80.93,81.15,23548.0,69.4107,69.5907,69.3935,69.5822,23548.0
2022-03-23 12:10:00,81.16,81.23,81.14,81.16,32786.0,69.5907,69.6508,69.5736,69.5907,32786.0
2022-03-23 12:20:00,81.16,81.33,81.11,81.29,20674.0,69.5907,69.7365,69.5479,69.7022,20674.0
2022-03-23 12:30:00,81.3,81.36,81.28,81.3,14034.0,69.7108,69.7622,69.6936,69.7108,14034.0
2022-03-23 12:40:00,81.29,81.3,81.09,81.09,14483.0,69.7022,69.7108,69.5307,69.5307,14483.0
2022-03-23 12:50:00,81.1,81.23,81.08,81.21,17626.0,69.5393,69.6508,69.5221,69.6336,17626.0
2022-03-23 13:00:00,81.25,81.38,81.19,81.28,29470.0,69.6679,69.7794,69.6165,69.6936,29470.0
2022-03-23 13:10:00,81.29,81.63,81.21,81.63,67867.0,69.7022,69.9937,69.6336,69.9937,67867.0
2022-03-23 13:20:00,81.61,81.73,81.6,81.7,23275.0,69.9766,70.0795,69.968,70.0538,23275.0
2022-03-23 13:30:00,81.69,81.69,81.5,81.55,12961.0,70.0452,70.0452,69.8823,69.9251,12961.0
2022-03-23 13:40:00,81.55,81.64,81.55,81.62,14560.0,69.9251,70.0023,69.9251,69.9852,14560.0
2022-03-23 13:50:00,81.62,81.66,81.58,81.62,17085.0,69.9852,70.0195,69.9509,69.9852,17085.0
2022-03-23 14:00:00,81.61,81.91,81.61,81.88,28232.0,69.9766,70.2338,69.9766,70.2081,28232.0
2022-03-23 14:10:00,81.87,81.94,81.74,81.74,26905.0,70.1995,70.2595,70.0881,70.0881,26905.0
2022-03-23 14:20:00,81.74,81.91,81.72,81.84,126051.0,70.0881,70.2338,70.0709,70.1738,126051.0
2022-03-23 14:30:00,81.84,82.02,81.8,81.95,42237.0,70.1738,70.3281,70.1395,70.2681,42237.0
2022-03-23 14:40:00,81.95,82.0,81.88,81.89,24851.0,70.2681,70.311,70.2081,70.2167,24851.0
2022-03-23 14:50:00,81.88,82.17,81.87,82.11,36005.0,70.2081,70.4568,70.1995,70.4053,36005.0
2022-03-23 15:00:00,82.1,82.16,82.07,82.13,19394.0,70.3967,70.4482,70.371,70.4225,19394.0
2022-03-23 15:10:00,82.13,82.3,82.12,82.26,23483.0,70.4225,70.5682,70.4139,70.5339,23483.0
2022-03-23 15:20:00,82.27,82.31,82.12,82.15,34006.0,70.5425,70.5768,70.4139,70.4396,34006.0
2022-03-23 15:30:00,82.15,82.15,81.77,81.82,70100.0,70.4396,70.4396,70.1138,70.1567,70100.0
2022-03-23 15:40:00,81.82,81.85,81.62,81.65,67066.0,70.1567,70.1824,69.9852,70.0109,67066.0
2022-03-23 15:50:00,81.65,81.81,81.55,81.62,220307.0,70.0109,70.1481,69.9251,69.9852,220307.0
2022-03-24 09:30:00,81.71,81.9,81.57,81.71,41433.0,70.0623,70.2253,69.9423,70.0623,41433.0
2022-03-24 09:40:00,81.72,82.06,81.42,82.06,42917.0,70.0709,70.3624,69.8137,70.3624,42917.0
2022-03-24 09:50:00,82.07,82.28,81.96,82.23,24642.0,70.371,70.5511,70.2767,70.5082,24642.0
2022-03-24 10:00:00,82.21,82.43,82.18,82.38,41245.0,70.4911,70.6797,70.4653,70.6368,41245.0
2022-03-24 10:10:00,82.42,82.77,82.39,82.65,18986.0,70.6711,70.9712,70.6454,70.8683,18986.0
2022-03-24 10:20:00,82.66,82.67,82.49,82.54,13412.0,70.8769,70.8855,70.7311,70.774,13412.0
2022-03-24 10:30:00,82.56,82.75,82.4,82.43,21619.0,70.7912,70.9541,70.654,70.6797,21619.0
2022-03-24 10:40:00,82.42,82.47,82.38,82.4,14738.0,70.6711,70.714,70.6368,70.654,14738.0
2022-03-24 10:50:00,82.38,82.48,82.37,82.43,16486.0,70.6368,70.7226,70.6283,70.6797,16486.0
2022-03-24 11:00:00,82.47,82.57,82.42,82.45,15425.0,70.714,70.7997,70.6711,70.6968,15425.0
2022-03-24 11:10:00,82.47,82.47,82.36,82.37,9682.0,70.714,70.714,70.6197,70.6283,9682.0
2022-03-24 11:20:00,82.38,82.44,82.33,82.39,13094.0,70.6368,70.6883,70.594,70.6454,13094.0
2022-03-24 11:30:00,82.42,82.43,82.21,82.36,27005.0,70.6711,70.6797,70.4911,70.6197,27005.0
2022-03-24 11:40:00,82.38,82.48,82.36,82.45,22594.0,70.6368,70.7226,70.6197,70.6968,22594.0
2022-03-24 11:50:00,82.43,82.49,82.4,82.44,8632.0,70.6797,70.7311,70.654,70.6883,8632.0
2022-03-24 12:00:00,82.47,82.59,82.42,82.45,14618.0,70.714,70.8169,70.6711,70.6968,14618.0
2022-03-24 12:10:00,82.45,82.45,82.18,82.19,13031.0,70.6968,70.6968,70.4653,70.4739,13031.0
2022-03-24 12:20:00,82.21,82.22,82.07,82.18,17195.0,70.4911,70.4996,70.371,70.4653,17195.0
2022-03-24 12:30:00,82.17,82.22,82.15,82.2,13374.0,70.4568,70.4996,70.4396,70.4825,13374.0
2022-03-24 12:40:00,82.22,82.27,82.1,82.14,82228.0,70.4996,70.5425,70.3967,70.431,82228.0
2022-03-24 12:50:00,82.14,82.15,82.08,82.1,34856.0,70.431,70.4396,70.3796,70.3967,34856.0
2022-03-24 13:00:00,82.09,82.16,82.01,82.16,20960.0,70.3882,70.4482,70.3196,70.4482,20960.0
2022-03-24 13:10:00,82.18,82.21,82.08,82.14,6990.0,70.4653,70.4911,70.3796,70.431,6990.0
2022-03-24 13:20:00,82.14,82.17,82.1,82.14,14558.0,70.431,70.4568,70.3967,70.431,14558.0
2022-03-24 13:30:00,82.15,82.21,82.0,82.01,18001.0,70.4396,70.4911,70.311,70.3196,18001.0
2022-03-24 13:40:00,82.01,82.1,81.95,82.07,10175.0,70.3196,70.3967,70.2681,70.371,10175.0
2022-03-24 13:50:00,82.09,82.11,81.94,81.98,15069.0,70.3882,70.4053,70.2595,70.2938,15069.0
2022-03-24 14:00:00,81.97,82.04,81.9,82.02,13293.0,70.2853,70.3453,70.2253,70.3281,13293.0
2022-03-24 14:10:00,82.01,82.17,82.0,82.16,15077.0,70.3196,70.4568,70.311,70.4482,15077.0
2022-03-24 14:20:00,82.15,82.15,82.0,82.0,8739.0,70.4396,70.4396,70.311,70.311,8739.0
2022-03-24 14:30:00,81.99,82.02,81.89,82.02,15384.0,70.3024,70.3281,70.2167,70.3281,15384.0
2022-03-24 14:40:00,82.02,82.08,81.97,82.01,13990.0,70.3281,70.3796,70.2853,70.3196,13990.0
2022-03-24 14:50:00,82.0,82.01,81.92,81.98,20543.0,70.311,70.3196,70.2424,70.2938,20543.0
2022-03-24 15:00:00,81.95,82.04,81.94,82.03,10768.0,70.2681,70.3453,70.2595,70.3367,10768.0
2022-03-24 15:10:00,82.03,82.12,81.97,82.11,14329.0,70.3367,70.4139,70.2853,70.4053,14329.0
2022-03-24 15:20:00,82.12,82.2,82.09,82.18,29641.0,70.4139,70.4825,70.3882,70.4653,29641.0
2022-03-24 15:30:00,82.17,82.21,82.13,82.19,30028.0,70.4568,70.4911,70.4225,70.4739,30028.0
2022-03-24 15:40:00,82.19,82.25,82.14,82.25,53688.0,70.4739,70.5254,70.431,70.5254,53688.0
2022-03-24 15:50:00,82.25,82.33,82.22,82.3,188689.0,70.5254,70.594,70.4996,70.5682,188689.0
2022-03-25 09:30:00,83.0,83.26,82.34,83.26,114786.0,71.1684,71.3914,70.6025,71.3914,114786.0
2022-03-25 09:40:00,83.23,83.24,82.85,83.03,28529.0,71.3657,71.3742,71.0398,71.1942,28529.0
2022-03-25 09:50:00,83.05,83.25,82.95,83.2,33295.0,71.2113,71.3828,71.1256,71.3399,33295.0
2022-03-25 10:00:00,83.2,83.36,83.1,83.12,51748.0,71.3399,71.4771,71.2542,71.2713,51748.0
2022-03-25 10:10:00,83.14,83.28,83.14,83.28,18266.0,71.2885,71.4085,71.2885,71.4085,18266.0
2022-03-25 10:20:00,83.28,83.48,83.25,83.44,38031.0,71.4085,71.58,71.3828,71.5457,38031.0
2022-03-25 10:30:00,83.44,83.44,83.15,83.26,27013.0,71.5457,71.5457,71.2971,71.3914,27013.0
2022-03-25 10:40:00,83.27,83.31,83.17,83.27,19079.0,71.4,71.4343,71.3142,71.4,19079.0
2022-03-25 10:50:00,83.29,83.52,83.27,83.36,44004.0,71.4171,71.6143,71.4,71.4771,44004.0
2022-03-25 11:00:00,83.36,83.47,83.32,83.4,18203.0,71.4771,71.5714,71.4428,71.5114,18203.0
2022-03-25 11:10:00,83.41,83.41,83.25,83.3,24633.0,71.52,71.52,71.3828,71.4257,24633.0
2022-03-25 11:20:00,83.3,83.32,83.09,83.18,16979.0,71.4257,71.4428,71.2456,71.3228,16979.0
2022-03-25 11:30:00,83.17,83.3,83.12,83.3,20454.0,71.3142,71.4257,71.2713,71.4257,20454.0
2022-03-25 11:40:00,83.26,83.36,83.23,83.34,13436.0,71.3914,71.4771,71.3657,71.46,13436.0
2022-03-25 11:50:00,83.34,83.42,83.33,83.41,20036.0,71.46,71.5286,71.4514,71.52,20036.0
2022-03-25 12:00:00,83.4,83.47,83.38,83.4,16213.0,71.5114,71.5714,71.4943,71.5114,16213.0
2022-03-25 12:10:00,83.41,83.44,83.32,83.32,13305.0,71.52,71.5457,71.4428,71.4428,13305.0
2022-03-25 12:20:00,83.3,83.43,83.29,83.37,22147.0,71.4257,71.5372,71.4171,71.4857,22147.0
2022-03-25 12:30:00,83.38,83.41,83.27,83.41,28984.0,71.4943,71.52,71.4,71.52,28984.0
2022-03-25 12:40:00,83.41,83.52,83.39,83.47,26131.0,71.52,71.6143,71.5029,71.5714,26131.0
2022-03-25 12:50:00,83.46,83.53,83.4,83.52,20600.0,71.5629,71.6229,71.5114,71.6143,20600.0
2022-03-25 13:00:00,83.54,83.61,83.5,83.52,21650.0,71.6315,71.6915,71.5972,71.6143,21650.0
2022-03-25 13:10:00,83.51,83.63,83.5,83.59,23985.0,71.6057,71.7086,71.5972,71.6743,23985.0
2022-03-25 13:20:00,83.58,83.65,83.53,83.64,38702.0,71.6658,71.7258,71.6229,71.7172,38702.0
2022-03-25 13:30:00,83.65,83.68,83.54,83.62,45050.0,71.7258,71.7515,71.6315,71.7001,45050.0
2022-03-25 13:40:00,83.61,83.66,83.52,83.64,43411.0,71.6915,71.7344,71.6143,71.7172,43411.0
2022-03-25 13:50:00,83.65,83.77,83.65,83.7,39281.0,71.7258,71.8287,71.7258,71.7687,39281.0
2022-03-25 14:00:00,83.67,83.86,83.38,83.81,182469.0,71.7429,71.9059,71.4943,71.863,182469.0
2022-03-25 14:10:00,83.82,83.97,83.8,83.97,34348.0,71.8716,72.0002,71.8544,72.0002,34348.0
2022-03-25 14:20:00,83.97,84.07,83.93,84.04,51088.0,72.0002,72.0859,71.9659,72.0602,51088.0
2022-03-25 14:30:00,84.04,84.09,83.97,84.02,20425.0,72.0602,72.1031,72.0002,72.043,20425.0
2022-03-25 14:40:00,84.02,84.08,83.98,84.06,33969.0,72.043,72.0945,72.0087,72.0773,33969.0
2022-03-25 14:50:00,84.07,84.07,83.84,83.84,76434.0,72.0859,72.0859,71.8887,71.8887,76434.0
2022-03-25 15:00:00,83.82,83.85,83.67,83.72,26107.0,71.8716,71.8973,71.7429,71.7858,26107.0
2022-03-25 15:10:00,83.73,83.85,83.73,83.77,21864.0,71.7944,71.8973,71.7944,71.8287,21864.0
2022-03-25 15:20:00,83.79,83.86,83.78,83.78,58640.0,71.8458,71.9059,71.8373,71.8373,58640.0
2022-03-25 15:30:00,83.78,83.93,83.7,83.88,76020.0,71.8373,71.9659,71.7687,71.923,76020.0
2022-03-25 15:40:00,83.89,83.92,83.84,83.85,92514.0,71.9316,71.9573,71.8887,71.8973,92514.0
2022-03-25 15:50:00,83.86,84.02,83.76,83.96,180373.0,71.9059,72.043,71.8201,71.9916,180373.0
2022-03-28 09:30:00,83.98,84.36,83.27,83.36,58449.0,72.0087,72.3346,71.4,71.4771,58449.0
2022-03-28 09:40:00,83.35,83.9,83.31,83.84,16489.0,71.4686,71.9402,71.4343,71.8887,16489.0
2022-03-28 09:50:00,83.79,83.82,83.55,83.76,14183.0,71.8458,71.8716,71.64,71.8201,14183.0
2022-03-28 10:00:00,83.76,83.79,83.38,83.52,55425.0,71.8201,71.8458,71.4943,71.6143,55425.0
2022-03-28 10:10:00,83.51,83.94,83.42,83.89,41030.0,71.6057,71.9745,71.5286,71.9316,41030.0
2022-03-28 10:20:00,83.87,83.92,83.71,83.84,29996.0,71.9144,71.9573,71.7772,71.8887,29996.0
2022-03-28 10:30:00,83.84,83.86,83.59,83.64,19463.0,71.8887,71.9059,71.6743,71.7172,19463.0
2022-03-28 10:40:00,83.61,83.66,83.44,83.44,11662.0,71.6915,71.7344,71.5457,71.5457,11662.0
2022-03-28 10:50:00,83.43,83.63,83.42,83.56,12469.0,71.5372,71.7086,71.5286,71.6486,12469.0
2022-03-28 11:00:00,83.56,83.81,83.48,83.67,107583.0,71.6486,71.863,71.58,71.7429,107583.0
2022-03-28 11:10:00,83.66,83.66,83.43,83.43,22070.0,71.7344,71.7344,71.5372,71.5372,22070.0
2022-03-28 11:20:00,83.43,83.66,83.43,83.57,32403.0,71.5372,71.7344,71.5372,71.6572,32403.0
2022-03-28 11:30:00,83.62,83.92,83.62,83.85,21251.0,71.7001,71.9573,71.7001,71.8973,21251.0
2022-03-28 11:40:00,83.84,83.84,83.61,83.62,18707.0,71.8887,71.8887,71.6915,71.7001,18707.0
2022-03-28 11:50:00,83.64,83.69,83.58,83.62,12005.0,71.7172,71.7601,71.6658,71.7001,12005.0
2022-03-28 12:00:00,83.6,83.69,83.59,83.66,16430.0,71.6829,71.7601,71.6743,71.7344,16430.0
2022-03-28 12:10:00,83.67,83.78,83.64,83.74,12589.0,71.7429,71.8373,71.7172,71.803,12589.0
2022-03-28 12:20:00,83.71,83.75,83.64,83.75,9664.0,71.7772,71.8115,71.7172,71.8115,9664.0
2022-03-28 12:30:00,83.75,83.76,83.65,83.73,10293.0,71.8115,71.8201,71.7258,71.7944,10293.0
2022-03-28 12:40:00,83.76,83.87,83.76,83.81,8053.0,71.8201,71.9144,71.8201,71.863,8053.0
2022-03-28 12:50:00,83.82,83.85,83.69,83.83,7861.0,71.8716,71.8973,71.7601,71.8801,7861.0
2022-03-28 13:00:00,83.83,83.93,83.82,83.92,33104.0,71.8801,71.9659,71.8716,71.9573,33104.0
2022-03-28 13:10:00,83.92,83.98,83.84,83.87,13749.0,71.9573,72.0087,71.8887,71.9144,13749.0
2022-03-28 13:20:00,83.87,83.9,83.78,83.85,16449.0,71.9144,71.9402,71.8373,71.8973,16449.0
2022-03-28 13:30:00,83.85,83.85,83.66,83.73,18684.0,71.8973,71.8973,71.7344,71.7944,18684.0
2022-03-28 13:40:00,83.75,83.86,83.71,83.84,8638.0,71.8115,71.9059,71.7772,71.8887,8638.0
2022-03-28 13:50:00,83.84,83.93,83.83,83.86,7410.0,71.8887,71.9659,71.8801,71.9059,7410.0
2022-03-28 14:00:00,83.85,83.92,83.82,83.91,11062.0,71.8973,71.9573,71.8716,71.9487,11062.0
2022-03-28 14:10:00,83.91,83.94,83.85,83.85,7976.0,71.9487,71.9745,71.8973,71.8973,7976.0
2022-03-28 14:20:00,83.83,83.9,83.81,83.86,11047.0,71.8801,71.9402,71.863,71.9059,11047.0
2022-03-28 14:30:00,83.87,83.91,83.8,83.81,7676.0,71.9144,71.9487,71.8544,71.863,7676.0
2022-03-28 14:40:00,83.83,83.99,83.83,83.98,18215.0,71.8801,72.0173,71.8801,72.0087,18215.0
2022-03-28 14:50:00,83.97,83.98,83.85,83.9,12389.0,72.0002,72.0087,71.8973,71.9402,12389.0
2022-03-28 15:00:00,83.89,83.94,83.8,83.92,12749.0,71.9316,71.9745,71.8544,71.9573,12749.0
2022-03-28 15:10:00,83.92,83.92,83.86,83.88,20342.0,71.9573,71.9573,71.9059,71.923,20342.0
2022-03-28 15:20:00,83.89,83.93,83.87,83.93,10432.0,71.9316,71.9659,71.9144,71.9659,10432.0
2022-03-28 15:30:00,83.9,84.06,83.88,83.97,21612.0,71.9402,72.0773,71.923,72.0002,21612.0
2022-03-28 15:40:00,83.96,84.11,83.9,84.11,33039.0,71.9916,72.1202,71.9402,72.1202,33039.0
2022-03-28 15:50:00,84.1,84.24,84.03,84.24,169276.0,72.1116,72.2317,72.0516,72.2317,169276.0
2022-03-29 09:30:00,84.3,84.39,83.66,83.94,109168.0,72.2831,72.3603,71.7344,71.9745,109168.0
2022-03-29 09:40:00,83.97,84.02,83.62,84.01,56253.0,72.0002,72.043,71.7001,72.0345,56253.0
2022-03-29 09:50:00,83.98,84.04,83.7,83.94,64031.0,72.0087,72.0602,71.7687,71.9745,64031.0
2022-03-29 10:00:00,83.94,84.18,83.86,83.92,37526.0,71.9745,72.1802,71.9059,71.9573,37526.0
2022-03-29 10:10:00,83.86,84.19,83.86,84.1,32053.0,71.9059,72.1888,71.9059,72.1116,32053.0
2022-03-29 10:20:00,84.12,84.13,83.93,84.02,16096.0,72.1288,72.1374,71.9659,72.043,16096.0
2022-03-29 10:30:00,84.04,84.16,83.89,83.96,29808.0,72.0602,72.1631,71.9316,71.9916,29808.0
2022-03-29 10:40:00,83.93,83.95,83.78,83.84,18900.0,71.9659,71.983,71.8373,71.8887,18900.0
2022-03-29 10:50:00,83.88,84.06,83.82,83.99,18173.0,71.923,72.0773,71.8716,72.0173,18173.0
2022-03-29 11:00:00,84.0,84.09,83.87,83.91,21506.0,72.0259,72.1031,71.9144,71.9487,21506.0
2022-03-29 11:10:00,83.9,84.06,83.87,83.98,58605.0,71.9402,72.0773,71.9144,72.0087,58605.0
2022-03-29 11:20:00,83.98,84.06,83.91,83.99,42452.0,72.0087,72.0773,71.9487,72.0173,42452.0
2022-03-29 11:30:00,84.0,84.14,83.97,84.02,36371.0,72.0259,72.1459,72.0002,72.043,36371.0
2022-03-29 11:40:00,84.04,84.09,83.86,83.93,12293.0,72.0602,72.1031,71.9059,71.9659,12293.0
2022-03-29 11:50:00,83.94,84.03,83.93,83.93,12671.0,71.9745,72.0516,71.9659,71.9659,12671.0
2022-03-29 12:00:00,83.95,84.05,83.92,84.0,41540.0,71.983,72.0688,71.9573,72.0259,41540.0
2022-03-29 12:10:00,83.99,84.05,83.93,83.95,30551.0,72.0173,72.0688,71.9659,71.983,30551.0
2022-03-29 12:20:00,83.95,84.02,83.95,83.98,25299.0,71.983,72.043,71.983,72.0087,25299.0
2022-03-29 12:30:00,83.97,84.06,83.93,84.01,68312.0,72.0002,72.0773,71.9659,72.0345,68312.0
2022-03-29 12:40:00,84.01,84.04,83.97,83.98,25001.0,72.0345,72.0602,72.0002,72.0087,25001.0
2022-03-29 12:50:00,83.97,84.01,83.89,83.95,113588.0,72.0002,72.0345,71.9316,71.983,113588.0
2022-03-29 13:00:00,83.94,84.04,83.89,83.93,28206.0,71.9745,72.0602,71.9316,71.9659,28206.0
2022-03-29 13:10:00,83.93,84.04,83.91,84.0,40188.0,71.9659,72.0602,71.9487,72.0259,40188.0
2022-03-29 13:20:00,83.99,84.0,83.89,83.99,46990.0,72.0173,72.0259,71.9316,72.0173,46990.0
2022-03-29 13:30:00,83.98,84.02,83.94,84.0,22924.0,72.0087,72.043,71.9745,72.0259,22924.0
2022-03-29 13:40:00,83.98,84.11,83.98,84.07,21912.0,72.0087,72.1202,72.0087,72.0859,21912.0
2022-03-29 13:50:00,84.08,84.16,84.0,84.16,15983.0,72.0945,72.1631,72.0259,72.1631,15983.0
2022-03-29 14:00:00,84.16,84.21,84.05,84.1,39900.0,72.1631,72.206,72.0688,72.1116,39900.0
2022-03-29 14:10:00,84.11,84.16,84.09,84.13,22600.0,72.1202,72.1631,72.1031,72.1374,22600.0
2022-03-29 14:20:00,84.14,84.26,84.14,84.26,25964.0,72.1459,72.2488,72.1459,72.2488,25964.0
2022-03-29 14:30:00,84.26,84.45,84.24,84.43,31869.0,72.2488,72.4118,72.2317,72.3946,31869.0
2022-03-29 14:40:00,84.44,84.46,84.38,84.45,22030.0,72.4032,72.4203,72.3517,72.4118,22030.0
2022-03-29 14:50:00,84.44,84.45,84.29,84.37,25536.0,72.4032,72.4118,72.2746,72.3432,25536.0
2022-03-29 15:00:00,84.38,84.52,84.36,84.42,35288.0,72.3517,72.4718,72.3346,72.386,35288.0
2022-03-29 15:10:00,84.41,84.57,84.41,84.54,36027.0,72.3775,72.5146,72.3775,72.4889,36027.0
2022-03-29 15:20:00,84.55,84.58,84.49,84.57,43972.0,72.4975,72.5232,72.446,72.5146,43972.0
2022-03-29 15:30:00,84.56,84.69,84.54,84.64,46465.0,72.5061,72.6175,72.4889,72.5747,46465.0
2022-03-29 15:40:00,84.65,84.8,84.61,84.75,69389.0,72.5832,72.7119,72.5489,72.669,69389.0
2022-03-29 15:50:00,84.76,84.9,84.68,84.87,240895.0,72.6776,72.7976,72.609,72.7719,240895.0
2022-03-30 09:30:00,84.99,85.34,84.84,84.84,84187.0,72.8748,73.1749,72.7462,72.7462,84187.0
2022-03-30 09:40:00,84.88,85.0,84.78,85.0,35627.0,72.7805,72.8833,72.6947,72.8833,35627.0
2022-03-30 09:50:00,85.01,85.07,84.89,85.03,31696.0,72.8919,72.9434,72.789,72.9091,31696.0
2022-03-30 10:00:00,85.03,85.22,85.03,85.06,29197.0,72.9091,73.072,72.9091,72.9348,29197.0
2022-03-30 10:10:00,85.06,85.15,84.88,84.92,39518.0,72.9348,73.012,72.7805,72.8148,39518.0
2022-03-30 10:20:00,84.92,84.94,84.51,84.6,17075.0,72.8148,72.8319,72.4632,72.5404,17075.0
2022-03-30 10:30:00,84.61,84.75,84.59,84.73,18463.0,72.5489,72.669,72.5318,72.6518,18463.0
2022-03-30 10:40:00,84.73,85.04,84.7,85.01,22027.0,72.6518,72.9176,72.6261,72.8919,22027.0
2022-03-30 10:50:00,85.02,85.1,84.97,85.04,28762.0,72.9005,72.9691,72.8576,72.9176,28762.0
2022-03-30 11:00:00,85.05,85.25,85.05,85.21,15207.0,72.9262,73.0977,72.9262,73.0634,15207.0
2022-03-30 11:10:00,85.2,85.21,85.03,85.13,16366.0,73.0548,73.0634,72.9091,72.9948,16366.0
2022-03-30 11:20:00,85.14,85.3,85.13,85.17,37193.0,73.0034,73.1406,72.9948,73.0291,37193.0
2022-03-30 11:30:00,85.12,85.24,85.07,85.22,46708.0,72.9862,73.0891,72.9434,73.072,46708.0
2022-03-30 11:40:00,85.23,85.29,85.21,85.25,14168.0,73.0806,73.132,73.0634,73.0977,14168.0
2022-03-30 11:50:00,85.25,85.29,85.11,85.16,13739.0,73.0977,73.132,72.9777,73.0205,13739.0
2022-03-30 12:00:00,85.17,85.2,85.08,85.11,24910.0,73.0291,73.0548,72.9519,72.9777,24910.0
2022-03-30 12:10:00,85.13,85.14,84.87,84.88,13178.0,72.9948,73.0034,72.7719,72.7805,13178.0
2022-03-30 12:20:00,84.86,84.91,84.8,84.9,18136.0,72.7633,72.8062,72.7119,72.7976,18136.0
2022-03-30 12:30:00,84.89,84.97,84.88,84.89,8842.0,72.789,72.8576,72.7805,72.789,8842.0
2022-03-30 12:40:00,84.88,85.04,84.85,84.99,14215.0,72.7805,72.9176,72.7547,72.8748,14215.0
2022-03-30 12:50:00,85.02,85.04,84.94,85.0,11496.0,72.9005,72.9176,72.8319,72.8833,11496.0
2022-03-30 13:00:00,85.0,85.02,84.93,85.0,12788.0,72.8833,72.9005,72.8233,72.8833,12788.0
2022-03-30 13:10:00,85.0,85.09,84.97,85.09,18427.0,72.8833,72.9605,72.8576,72.9605,18427.0
2022-03-30 13:20:00,85.09,85.09,84.81,84.85,15868.0,72.9605,72.9605,72.7204,72.7547,15868.0
2022-03-30 13:30:00,84.85,84.85,84.64,84.74,13491.0,72.7547,72.7547,72.5747,72.6604,13491.0
2022-03-30 13:40:00,84.8,84.9,84.78,84.88,9782.0,72.7119,72.7976,72.6947,72.7805,9782.0
2022-03-30 13:50:00,84.88,84.98,84.84,84.98,13603.0,72.7805,72.8662,72.7462,72.8662,13603.0
2022-03-30 14:00:00,85.0,85.11,85.0,85.09,16533.0,72.8833,72.9777,72.8833,72.9605,16533.0
2022-03-30 14:10:00,85.1,85.11,85.05,85.09,22010.0,72.9691,72.9777,72.9262,72.9605,22010.0
2022-03-30 14:20:00,85.09,85.24,85.04,85.24,26046.0,72.9605,73.0891,72.9176,73.0891,26046.0
2022-03-30 14:30:00,85.23,85.23,85.0,85.04,14886.0,73.0806,73.0806,72.8833,72.9176,14886.0
2022-03-30 14:40:00,85.05,85.13,85.02,85.13,12856.0,72.9262,72.9948,72.9005,72.9948,12856.0
2022-03-30 14:50:00,85.13,85.15,85.08,85.1,22418.0,72.9948,73.012,72.9519,72.9691,22418.0
2022-03-30 15:00:00,85.11,85.27,85.1,85.26,17749.0,72.9777,73.1149,72.9691,73.1063,17749.0
2022-03-30 15:10:00,85.26,85.27,85.16,85.18,28412.0,73.1063,73.1149,73.0205,73.0377,28412.0
2022-03-30 15:20:00,85.17,85.22,85.1,85.14,40413.0,73.0291,73.072,72.9691,73.0034,40413.0
2022-03-30 15:30:00,85.15,85.24,85.08,85.18,33442.0,73.012,73.0891,72.9519,73.0377,33442.0
2022-03-30 15:40:00,85.2,85.31,85.19,85.27,46066.0,73.0548,73.1492,73.0463,73.1149,46066.0
2022-03-30 15:50:00,85.27,85.42,85.21,85.42,195547.0,73.1149,73.2435,73.0634,73.2435,195547.0
2022-03-31 09:30:00,85.19,85.63,84.7,85.63,84103.0,73.0463,73.4235,72.6261,73.4235,84103.0
2022-03-31 09:40:00,85.64,85.69,85.43,85.56,60841.0,73.4321,73.475,73.2521,73.3635,60841.0
2022-03-31 09:50:00,85.52,85.6,85.33,85.41,25637.0,73.3292,73.3978,73.1663,73.2349,25637.0
2022-03-31 10:00:00,85.45,85.59,85.38,85.38,41514.0,73.2692,73.3892,73.2092,73.2092,41514.0
2022-03-31 10:10:00,85.37,85.54,85.27,85.29,24747.0,73.2006,73.3464,73.1149,73.132,24747.0
2022-03-31 10:20:00,85.24,85.45,85.23,85.44,25796.0,73.0891,73.2692,73.0806,73.2606,25796.0
2022-03-31 10:30:00,85.43,85.64,85.34,85.58,29545.0,73.2521,73.4321,73.1749,73.3807,29545.0
2022-03-31 10:40:00,85.59,85.62,85.38,85.39,26447.0,73.3892,73.415,73.2092,73.2178,26447.0
2022-03-31 10:50:00,85.39,85.4,85.16,85.35,37860.0,73.2178,73.2263,73.0205,73.1835,37860.0
2022-03-31 11:00:00,85.35,85.45,85.29,85.4,21633.0,73.1835,73.2692,73.132,73.2263,21633.0
2022-03-31 11:10:00,85.39,85.51,85.29,85.49,19764.0,73.2178,73.3206,73.132,73.3035,19764.0
2022-03-31 11:20:00,85.47,85.56,85.42,85.44,22380.0,73.2864,73.3635,73.2435,73.2606,22380.0
2022-03-31 11:30:00,85.42,85.44,85.24,85.34,19268.0,73.2435,73.2606,73.0891,73.1749,19268.0
2022-03-31 11:40:00,85.33,85.4,85.18,85.35,20918.0,73.1663,73.2263,73.0377,73.1835,20918.0
2022-03-31 11:50:00,85.37,85.44,85.35,85.37,17402.0,73.2006,73.2606,73.1835,73.2006,17402.0
2022-03-31 12:00:00,85.37,85.46,85.33,85.43,11642.0,73.2006,73.2778,73.1663,73.2521,11642.0
2022-03-31 12:10:00,85.42,85.5,85.37,85.5,11154.0,73.2435,73.3121,73.2006,73.3121,11154.0
2022-03-31 12:20:00,85.49,85.52,85.42,85.42,13456.0,73.3035,73.3292,73.2435,73.2435,13456.0
2022-03-31 12:30:00,85.39,85.52,85.36,85.46,30460.0,73.2178,73.3292,73.192,73.2778,30460.0
2022-03-31 12:40:00,85.48,85.53,85.4,85.42,50204.0,73.2949,73.3378,73.2263,73.2435,50204.0
2022-03-31 12:50:00,85.45,85.57,85.44,85.56,15514.0,73.2692,73.3721,73.2606,73.3635,15514.0
2022-03-31 13:00:00,85.57,85.61,85.48,85.53,10127.0,73.3721,73.4064,73.2949,73.3378,10127.0
2022-03-31 13:10:00,85.53,85.57,85.5,85.56,13856.0,73.3378,73.3721,73.3121,73.3635,13856.0
2022-03-31 13:20:00,85.56,85.57,85.45,85.52,15431.0,73.3635,73.3721,73.2692,73.3292,15431.0
2022-03-31 13:30:00,85.49,85.55,85.39,85.52,15484.0,73.3035,73.3549,73.2178,73.3292,15484.0
2022-03-31 13:40:00,85.52,85.56,85.46,85.53,15665.0,73.3292,73.3635,73.2778,73.3378,15665.0
2022-03-31 13:50:00,85.51,85.62,85.46,85.62,10340.0,73.3206,73.415,73.2778,73.415,10340.0
2022-03-31 14:00:00,85.61,85.61,85.5,85.54,10711.0,73.4064,73.4064,73.3121,73.3464,10711.0
2022-03-31 14:10:00,85.55,85.56,85.41,85.47,17978.0,73.3549,73.3635,73.2349,73.2864,17978.0
2022-03-31 14:20:00,85.47,85.58,85.47,85.58,13210.0,73.2864,73.3807,73.2864,73.3807,13210.0
2022-03-31 14:30:00,85.58,85.58,85.37,85.4,23105.0,73.3807,73.3807,73.2006,73.2263,23105.0
2022-03-31 14:40:00,85.38,85.53,85.37,85.5,28157.0,73.2092,73.3378,73.2006,73.3121,28157.0
2022-03-31 14:50:00,85.49,85.54,85.47,85.5,18623.0,73.3035,73.3464,73.2864,73.3121,18623.0
2022-03-31 15:00:00,85.51,85.54,85.47,85.51,25620.0,73.3206,73.3464,73.2864,73.3206,25620.0
2022-03-31 15:10:00,85.51,85.54,85.41,85.48,55270.0,73.3206,73.3464,73.2349,73.2949,55270.0
2022-03-31 15:20:00,85.47,85.52,85.39,85.5,78107.0,73.2864,73.3292,73.2178,73.3121,78107.0
2022-03-31 15:30:00,85.49,85.54,85.39,85.45,66850.0,73.3035,73.3464,73.2178,73.2692,66850.0
2022-03-31 15:40:00,85.45,85.5,85.3,85.47,199785.0,73.2692,73.3121,73.1406,73.2864,199785.0
2022-03-31 15:50:00,85.46,85.47,84.94,84.98,465347.0,73.2778,73.2864,72.8319,72.8662,465347.0
2022-04-01 09:30:00,84.9,84.9,84.2,84.42,70437.0,72.7976,72.7976,72.1974,72.386,70437.0
2022-04-01 09:40:00,84.42,84.74,84.28,84.71,36590.0,72.386,72.6604,72.266,72.6347,36590.0
2022-04-01 09:50:00,84.74,84.79,84.35,84.38,33677.0,72.6604,72.7033,72.326,72.3517,33677.0
2022-04-01 10:00:00,84.38,84.65,84.36,84.65,41988.0,72.3517,72.5832,72.3346,72.5832,41988.0
2022-04-01 10:10:00,84.65,84.72,84.49,84.52,24218.0,72.5832,72.6433,72.446,72.4718,24218.0
2022-04-01 10:20:00,84.5,84.55,84.18,84.19,20194.0,72.4546,72.4975,72.1802,72.1888,20194.0
2022-04-01 10:30:00,84.17,84.24,84.06,84.22,37922.0,72.1717,72.2317,72.0773,72.2145,37922.0
2022-04-01 10:40:00,84.21,84.26,84.1,84.13,23953.0,72.206,72.2488,72.1116,72.1374,23953.0
2022-04-01 10:50:00,84.12,84.22,84.06,84.16,20446.0,72.1288,72.2145,72.0773,72.1631,20446.0
2022-04-01 11:00:00,84.12,84.14,83.93,83.99,46205.0,72.1288,72.1459,71.9659,72.0173,46205.0
2022-04-01 11:10:00,84.0,84.23,83.97,84.15,55380.0,72.0259,72.2231,72.0002,72.1545,55380.0
2022-04-01 11:20:00,84.13,84.2,84.08,84.13,48719.0,72.1374,72.1974,72.0945,72.1374,48719.0
2022-04-01 11:30:00,84.13,84.34,84.09,84.33,47958.0,72.1374,72.3174,72.1031,72.3089,47958.0
2022-04-01 11:40:00,84.31,84.32,84.05,84.08,15786.0,72.2917,72.3003,72.0688,72.0945,15786.0
2022-04-01 11:50:00,84.07,84.51,84.07,84.49,20185.0,72.0859,72.4632,72.0859,72.446,20185.0
2022-04-01 12:00:00,84.47,84.47,84.17,84.25,14082.0,72.4289,72.4289,72.1717,72.2403,14082.0
2022-04-01 12:10:00,84.25,84.41,84.25,84.4,15139.0,72.2403,72.3775,72.2403,72.3689,15139.0
2022-04-01 12:20:00,84.39,84.5,84.29,84.5,19343.0,72.3603,72.4546,72.2746,72.4546,19343.0
2022-04-01 12:30:00,84.51,84.64,84.47,84.64,13016.0,72.4632,72.5747,72.4289,72.5747,13016.0
2022-04-01 12:40:00,84.61,84.91,84.6,84.88,15243.0,72.5489,72.8062,72.5404,72.7805,15243.0
2022-04-01 12:50:00,84.89,84.97,84.86,84.97,14344.0,72.789,72.8576,72.7633,72.8576,14344.0
2022-04-01 13:00:00,84.95,84.96,84.85,84.88,6402.0,72.8405,72.8491,72.7547,72.7805,6402.0
2022-04-01 13:10:00,84.9,85.01,84.89,84.93,12676.0,72.7976,72.8919,72.789,72.8233,12676.0
2022-04-01 13:20:00,84.91,84.93,84.81,84.87,17748.0,72.8062,72.8233,72.7204,72.7719,17748.0
2022-04-01 13:30:00,84.88,84.95,84.84,84.93,14064.0,72.7805,72.8405,72.7462,72.8233,14064.0
2022-04-01 13:40:00,84.94,85.12,84.94,85.11,14845.0,72.8319,72.9862,72.8319,72.9777,14845.0
2022-04-01 13:50:00,85.12,85.19,85.08,85.16,16596.0,72.9862,73.0463,72.9519,73.0205,16596.0
2022-04-01 14:00:00,85.16,85.36,85.14,85.31,37477.0,73.0205,73.192,73.0034,73.1492,37477.0
2022-04-01 14:10:00,85.31,85.42,85.28,85.32,29535.0,73.1492,73.2435,73.1234,73.1577,29535.0
2022-04-01 14:20:00,85.32,85.47,85.25,85.47,17524.0,73.1577,73.2864,73.0977,73.2864,17524.0
2022-04-01 14:30:00,85.47,85.49,85.4,85.46,29904.0,73.2864,73.3035,73.2263,73.2778,29904.0
2022-04-01 14:40:00,85.46,85.59,85.44,85.47,18929.0,73.2778,73.3892,73.2606,73.2864,18929.0
2022-04-01 14:50:00,85.48,85.75,85.48,85.64,62670.0,73.2949,73.5264,73.2949,73.4321,62670.0
2022-04-01 15:00:00,85.66,85.81,85.6,85.81,60109.0,73.4493,73.5779,73.3978,73.5779,60109.0
2022-04-01 15:10:00,85.84,86.02,85.81,85.84,81976.0,73.6036,73.7579,73.5779,73.6036,81976.0
2022-04-01 15:20:00,85.84,85.94,85.79,85.85,41607.0,73.6036,73.6894,73.5607,73.6122,41607.0
2022-04-01 15:30:00,85.85,86.02,85.84,85.99,72743.0,73.6122,73.7579,73.6036,73.7322,72743.0
2022-04-01 15:40:00,85.99,86.06,85.91,86.05,104786.0,73.7322,73.7922,73.6636,73.7837,104786.0
2022-04-01 15:50:00,86.04,86.4,86.04,86.32,358133.0,73.7751,74.0838,73.7751,74.0152,358133.0
2022-04-04 09:30:00,85.78,85.84,84.9,84.92,81522.0,73.5522,73.6036,72.7976,72.8148,81522.0
2022-04-04 09:40:00,84.88,85.02,84.64,84.7,28052.0,72.7805,72.9005,72.5747,72.6261,28052.0
2022-04-04 09:50:00,84.72,84.98,84.71,84.88,30494.0,72.6433,72.8662,72.6347,72.7805,30494.0
2022-04-04 10:00:00,84.86,85.04,84.82,84.9,23893.0,72.7633,72.9176,72.729,72.7976,23893.0
2022-04-04 10:10:00,84.89,84.9,84.48,84.75,55096.0,72.789,72.7976,72.4375,72.669,55096.0
2022-04-04 10:20:00,84.78,84.93,84.74,84.88,17110.0,72.6947,72.8233,72.6604,72.7805,17110.0
2022-04-04 10:30:00,84.89,84.99,84.65,84.77,19152.0,72.789,72.8748,72.5832,72.6861,19152.0
2022-04-04 10:40:00,84.77,84.95,84.76,84.83,27061.0,72.6861,72.8405,72.6776,72.7376,27061.0
2022-04-04 10:50:00,84.81,85.03,84.79,85.02,37482.0,72.7204,72.9091,72.7033,72.9005,37482.0
2022-04-04 11:00:00,85.02,85.24,84.97,85.12,20892.0,72.9005,73.0891,72.8576,72.9862,20892.0
2022-04-04 11:10:00,85.1,85.32,84.98,85.31,46554.0,72.9691,73.1577,72.8662,73.1492,46554.0
2022-04-04 11:20:00,85.32,85.33,85.15,85.22,14222.0,73.1577,73.1663,73.012,73.072,14222.0
2022-04-04 11:30:00,85.21,85.31,85.18,85.27,18436.0,73.0634,73.1492,73.0377,73.1149,18436.0
2022-04-04 11:40:00,85.26,85.29,85.18,85.23,9193.0,73.1063,73.132,73.0377,73.0806,9193.0
2022-04-04 11:50:00,85.2,85.21,84.89,84.89,68318.0,73.0548,73.0634,72.789,72.789,68318.0
2022-04-04 12:00:00,84.91,85.05,84.91,85.03,8665.0,72.8062,72.9262,72.8062,72.9091,8665.0
2022-04-04 12:10:00,85.03,85.06,84.86,84.86,10608.0,72.9091,72.9348,72.7633,72.7633,10608.0
2022-04-04 12:20:00,84.86,84.95,84.85,84.88,10711.0,72.7633,72.8405,72.7547,72.7805,10711.0
2022-04-04 12:30:00,84.89,84.92,84.69,84.76,9035.0,72.789,72.8148,72.6175,72.6776,9035.0
2022-04-04 12:40:00,84.78,84.84,84.73,84.82,8234.0,72.6947,72.7462,72.6518,72.729,8234.0
2022-04-04 12:50:00,84.84,84.9,84.67,84.73,11029.0,72.7462,72.7976,72.6004,72.6518,11029.0
2022-04-04 13:00:00,84.7,84.84,84.68,84.79,5442.0,72.6261,72.7462,72.609,72.7033,5442.0
2022-04-04 13:10:00,84.78,84.88,84.78,84.88,10313.0,72.6947,72.7805,72.6947,72.7805,10313.0
2022-04-04 13:20:00,84.87,84.96,84.84,84.96,7984.0,72.7719,72.8491,72.7462,72.8491,7984.0
2022-04-04 13:30:00,84.96,85.06,84.93,84.93,6689.0,72.8491,72.9348,72.8233,72.8233,6689.0
2022-04-04 13:40:00,84.92,84.96,84.88,84.92,6239.0,72.8148,72.8491,72.7805,72.8148,6239.0
2022-04-04 13:50:00,84.93,85.09,84.9,85.08,7804.0,72.8233,72.9605,72.7976,72.9519,7804.0
2022-04-04 14:00:00,85.1,85.26,85.09,85.23,9555.0,72.9691,73.1063,72.9605,73.0806,9555.0
2022-04-04 14:10:00,85.22,85.27,85.12,85.2,18262.0,73.072,73.1149,72.9862,73.0548,18262.0
2022-04-04 14:20:00,85.21,85.28,85.17,85.24,10818.0,73.0634,73.1234,73.0291,73.0891,10818.0
2022-04-04 14:30:00,85.25,85.27,85.14,85.19,12575.0,73.0977,73.1149,73.0034,73.0463,12575.0
2022-04-04 14:40:00,85.19,85.19,85.07,85.07,21618.0,73.0463,73.0463,72.9434,72.9434,21618.0
2022-04-04 14:50:00,85.06,85.16,85.06,85.12,9932.0,72.9348,73.0205,72.9348,72.9862,9932.0
2022-04-04 15:00:00,85.13,85.15,85.06,85.11,12427.0,72.9948,73.012,72.9348,72.9777,12427.0
2022-04-04 15:10:00,85.12,85.15,85.04,85.15,19976.0,72.9862,73.012,72.9176,73.012,19976.0
2022-04-04 15:20:00,85.15,85.22,85.14,85.17,18551.0,73.012,73.072,73.0034,73.0291,18551.0
2022-04-04 15:30:00,85.18,85.33,85.15,85.29,25359.0,73.0377,73.1663,73.012,73.132,25359.0
2022-04-04 15:40:00,85.31,85.41,85.25,85.4,46918.0,73.1492,73.2349,73.0977,73.2263,46918.0
2022-04-04 15:50:00,85.42,85.62,85.29,85.37,167659.0,73.2435,73.415,73.132,73.2006,167659.0
2022-04-05 09:30:00,85.47,86.29,85.13,86.27,80393.0,73.2864,73.9895,72.9948,73.9723,80393.0
2022-04-05 09:40:00,86.31,86.6,86.26,86.27,64270.0,74.0066,74.2553,73.9637,73.9723,64270.0
2022-04-05 09:50:00,86.28,86.63,86.18,86.5,53259.0,73.9809,74.281,73.8951,74.1695,53259.0
2022-04-05 10:00:00,86.52,86.72,86.46,86.52,56797.0,74.1867,74.3582,74.1352,74.1867,56797.0
2022-04-05 10:10:00,86.52,86.81,86.49,86.78,39089.0,74.1867,74.4353,74.161,74.4096,39089.0
2022-04-05 10:20:00,86.76,86.77,86.39,86.44,28891.0,74.3925,74.401,74.0752,74.1181,28891.0
2022-04-05 10:30:00,86.46,86.78,86.37,86.72,23153.0,74.1352,74.4096,74.0581,74.3582,23153.0
2022-04-05 10:40:00,86.77,86.84,86.66,86.76,17706.0,74.401,74.4611,74.3067,74.3925,17706.0
2022-04-05 10:50:00,86.77,86.94,86.76,86.78,20663.0,74.401,74.5468,74.3925,74.4096,20663.0
2022-04-05 11:00:00,86.78,86.9,86.69,86.72,24584.0,74.4096,74.5125,74.3324,74.3582,24584.0
2022-04-05 11:10:00,86.71,86.74,86.42,86.53,27444.0,74.3496,74.3753,74.1009,74.1952,27444.0
2022-04-05 11:20:00,86.53,86.67,86.47,86.58,33179.0,74.1952,74.3153,74.1438,74.2381,33179.0
2022-04-05 11:30:00,86.6,86.63,86.52,86.53,42761.0,74.2553,74.281,74.1867,74.1952,42761.0
2022-04-05 11:40:00,86.54,86.62,86.45,86.52,35028.0,74.2038,74.2724,74.1267,74.1867,35028.0
2022-04-05 11:50:00,86.5,86.51,86.3,86.36,34074.0,74.1695,74.1781,73.998,74.0495,34074.0
2022-04-05 12:00:00,86.37,86.37,86.11,86.36,27549.0,74.0581,74.0581,73.8351,74.0495,27549.0
2022-04-05 12:10:00,86.33,86.48,86.32,86.45,24185.0,74.0238,74.1524,74.0152,74.1267,24185.0
2022-04-05 12:20:00,86.48,86.48,86.27,86.28,17026.0,74.1524,74.1524,73.9723,73.9809,17026.0
2022-04-05 12:30:00,86.29,86.33,86.21,86.31,20466.0,73.9895,74.0238,73.9209,74.0066,20466.0
2022-04-05 12:40:00,86.31,86.4,86.24,86.37,221017.0,74.0066,74.0838,73.9466,74.0581,221017.0
2022-04-05 12:50:00,86.36,86.44,86.3,86.31,53143.0,74.0495,74.1181,73.998,74.0066,53143.0
2022-04-05 13:00:00,86.3,86.46,86.26,86.46,68323.0,73.998,74.1352,73.9637,74.1352,68323.0
2022-04-05 13:10:00,86.46,86.53,86.36,86.49,29236.0,74.1352,74.1952,74.0495,74.161,29236.0
2022-04-05 13:20:00,86.5,86.57,86.44,86.51,14279.0,74.1695,74.2295,74.1181,74.1781,14279.0
2022-04-05 13:30:00,86.51,86.58,86.5,86.55,11832.0,74.1781,74.2381,74.1695,74.2124,11832.0
2022-04-05 13:40:00,86.56,86.65,86.54,86.55,41518.0,74.221,74.2981,74.2038,74.2124,41518.0
2022-04-05 13:50:00,86.55,86.55,86.32,86.37,23706.0,74.2124,74.2124,74.0152,74.0581,23706.0
2022-04-05 14:00:00,86.37,86.37,86.25,86.32,41717.0,74.0581,74.0581,73.9552,74.0152,41717.0
2022-04-05 14:10:00,86.33,86.35,86.19,86.22,28456.0,74.0238,74.0409,73.9037,73.9294,28456.0
2022-04-05 14:20:00,86.23,86.31,86.17,86.24,19378.0,73.938,74.0066,73.8866,73.9466,19378.0
2022-04-05 14:30:00,86.24,86.27,86.13,86.22,30887.0,73.9466,73.9723,73.8523,73.9294,30887.0
2022-04-05 14:40:00,86.23,86.28,86.15,86.22,24561.0,73.938,73.9809,73.8694,73.9294,24561.0
2022-04-05 14:50:00,86.22,86.32,86.22,86.26,31277.0,73.9294,74.0152,73.9294,73.9637,31277.0
2022-04-05 15:00:00,86.26,86.4,86.26,86.4,25541.0,73.9637,74.0838,73.9637,74.0838,25541.0
2022-04-05 15:10:00,86.41,86.42,86.26,86.3,49689.0,74.0924,74.1009,73.9637,73.998,49689.0
2022-04-05 15:20:00,86.29,86.34,86.15,86.32,50680.0,73.9895,74.0323,73.8694,74.0152,50680.0
2022-04-05 15:30:00,86.32,86.32,86.05,86.07,98871.0,74.0152,74.0152,73.7837,73.8008,98871.0
2022-04-05 15:40:00,86.06,86.06,85.72,85.73,60616.0,73.7922,73.7922,73.5007,73.5093,60616.0
2022-04-05 15:50:00,85.68,86.1,85.68,86.1,285719.0,73.4664,73.8265,73.4664,73.8265,285719.0
2022-04-06 09:30:00,86.46,86.89,85.64,86.38,104836.0,74.1352,74.5039,73.4321,74.0666,104836.0
2022-04-06 09:40:00,86.37,86.56,86.31,86.52,71666.0,74.0581,74.221,74.0066,74.1867,71666.0
2022-04-06 09:50:00,86.54,87.06,86.54,87.03,95377.0,74.2038,74.6497,74.2038,74.624,95377.0
2022-04-06 10:00:00,87.03,87.21,86.99,87.07,71053.0,74.624,74.7783,74.5897,74.6583,71053.0
2022-04-06 10:10:00,87.04,87.22,86.72,86.84,74603.0,74.6325,74.7869,74.3582,74.4611,74603.0
2022-04-06 10:20:00,86.85,86.97,86.69,86.78,37155.0,74.4696,74.5725,74.3324,74.4096,37155.0
2022-04-06 10:30:00,86.76,86.79,86.55,86.64,39052.0,74.3925,74.4182,74.2124,74.2896,39052.0
2022-04-06 10:40:00,86.63,86.73,86.41,86.69,37110.0,74.281,74.3667,74.0924,74.3324,37110.0
2022-04-06 10:50:00,86.68,86.85,86.55,86.84,27794.0,74.3239,74.4696,74.2124,74.4611,27794.0
2022-04-06 11:00:00,86.84,87.09,86.77,87.07,43235.0,74.4611,74.6754,74.401,74.6583,43235.0
2022-04-06 11:10:00,87.07,87.17,87.01,87.16,39473.0,74.6583,74.744,74.6068,74.7354,39473.0
2022-04-06 11:20:00,87.15,87.28,87.03,87.24,48452.0,74.7269,74.8383,74.624,74.804,48452.0
2022-04-06 11:30:00,87.25,87.41,87.19,87.37,54670.0,74.8126,74.9498,74.7612,74.9155,54670.0
2022-04-06 11:40:00,87.38,87.52,87.37,87.38,28874.0,74.9241,75.0441,74.9155,74.9241,28874.0
2022-04-06 11:50:00,87.37,87.6,87.3,87.48,53933.0,74.9155,75.1127,74.8555,75.0098,53933.0
2022-04-06 12:00:00,87.48,87.72,87.47,87.62,73260.0,75.0098,75.2156,75.0013,75.1299,73260.0
2022-04-06 12:10:00,87.62,87.72,87.48,87.57,61326.0,75.1299,75.2156,75.0098,75.087,61326.0
2022-04-06 12:20:00,87.57,87.81,87.56,87.78,29822.0,75.087,75.2928,75.0784,75.2671,29822.0
2022-04-06 12:30:00,87.79,87.81,87.64,87.74,106892.0,75.2756,75.2928,75.147,75.2328,106892.0
2022-04-06 12:40:00,87.76,88.06,87.73,87.88,65715.0,75.2499,75.5071,75.2242,75.3528,65715.0
2022-04-06 12:50:00,87.88,87.92,87.8,87.9,39470.0,75.3528,75.3871,75.2842,75.37,39470.0
2022-04-06 13:00:00,87.91,87.96,87.86,87.9,26263.0,75.3785,75.4214,75.3357,75.37,26263.0
2022-04-06 13:10:00,87.9,87.92,87.66,87.7,34333.0,75.37,75.3871,75.1642,75.1985,34333.0
2022-04-06 13:20:00,87.68,87.94,87.64,87.87,32455.0,75.1813,75.4043,75.147,75.3442,32455.0
2022-04-06 13:30:00,87.87,87.93,87.81,87.84,36677.0,75.3442,75.3957,75.2928,75.3185,36677.0
2022-04-06 13:40:00,87.85,87.85,87.31,87.36,124110.0,75.3271,75.3271,74.8641,74.9069,124110.0
2022-04-06 13:50:00,87.38,87.66,87.38,87.63,36179.0,74.9241,75.1642,74.9241,75.1384,36179.0
2022-04-06 14:00:00,87.62,87.74,87.49,87.55,48341.0,75.1299,75.2328,75.0184,75.0698,48341.0
2022-04-06 14:10:00,87.54,87.56,87.35,87.47,53403.0,75.0613,75.0784,74.8984,75.0013,53403.0
2022-04-06 14:20:00,87.47,87.59,87.4,87.56,86660.0,75.0013,75.1041,74.9412,75.0784,86660.0
2022-04-06 14:30:00,87.56,87.59,87.41,87.52,57415.0,75.0784,75.1041,74.9498,75.0441,57415.0
2022-04-06 14:40:00,87.5,87.64,87.49,87.56,34760.0,75.027,75.147,75.0184,75.0784,34760.0
2022-04-06 14:50:00,87.57,87.63,87.46,87.5,39217.0,75.087,75.1384,74.9927,75.027,39217.0
2022-04-06 15:00:00,87.51,87.53,87.36,87.41,71263.0,75.0356,75.0527,74.9069,74.9498,71263.0
2022-04-06 15:10:00,87.42,87.51,87.35,87.49,105482.0,74.9584,75.0356,74.8984,75.0184,105482.0
2022-04-06 15:20:00,87.5,87.51,87.27,87.29,47907.0,75.027,75.0356,74.8298,74.8469,47907.0
2022-04-06 15:30:00,87.29,87.55,87.28,87.49,114560.0,74.8469,75.0698,74.8383,75.0184,114560.0
2022-04-06 15:40:00,87.48,87.57,87.4,87.54,98457.0,75.0098,75.087,74.9412,75.0613,98457.0
2022-04-06 15:50:00,87.55,87.85,87.52,87.83,372555.0,75.0698,75.3271,75.0441,75.3099,372555.0
2022-04-07 09:30:00,87.76,87.77,86.98,87.34,80743.0,75.2499,75.2585,74.5811,74.8898,80743.0
2022-04-07 09:40:00,87.33,87.84,87.31,87.65,32764.0,74.8812,75.3185,74.8641,75.1556,32764.0
2022-04-07 09:50:00,87.55,87.55,86.91,87.02,33806.0,75.0698,75.0698,74.5211,74.6154,33806.0
2022-04-07 10:00:00,86.98,87.21,86.83,87.03,57578.0,74.5811,74.7783,74.4525,74.624,57578.0
2022-04-07 10:10:00,87.05,87.13,86.81,87.02,18852.0,74.6411,74.7097,74.4353,74.6154,18852.0
2022-04-07 10:20:00,87.03,87.29,86.87,86.92,28796.0,74.624,74.8469,74.4868,74.5297,28796.0
2022-04-07 10:30:00,86.93,87.36,86.92,87.26,23967.0,74.5382,74.9069,74.5297,74.8212,23967.0
2022-04-07 10:40:00,87.3,87.43,87.22,87.38,62139.0,74.8555,74.967,74.7869,74.9241,62139.0
2022-04-07 10:50:00,87.34,87.35,87.04,87.07,22955.0,74.8898,74.8984,74.6325,74.6583,22955.0
2022-04-07 11:00:00,87.07,87.17,86.9,87.04,28080.0,74.6583,74.744,74.5125,74.6325,28080.0
2022-04-07 11:10:00,87.06,87.3,87.06,87.2,19114.0,74.6497,74.8555,74.6497,74.7697,19114.0
2022-04-07 11:20:00,87.22,87.28,87.08,87.14,16782.0,74.7869,74.8383,74.6668,74.7183,16782.0
2022-04-07 11:30:00,87.14,87.46,87.11,87.4,16194.0,74.7183,74.9927,74.6926,74.9412,16194.0
2022-04-07 11:40:00,87.39,87.58,87.33,87.56,18055.0,74.9327,75.0956,74.8812,75.0784,18055.0
2022-04-07 11:50:00,87.53,87.8,87.52,87.66,23416.0,75.0527,75.2842,75.0441,75.1642,23416.0
2022-04-07 12:00:00,87.68,87.77,87.66,87.67,14799.0,75.1813,75.2585,75.1642,75.1727,14799.0
2022-04-07 12:10:00,87.65,87.66,87.47,87.49,21676.0,75.1556,75.1642,75.0013,75.0184,21676.0
2022-04-07 12:20:00,87.48,87.49,87.37,87.4,16113.0,75.0098,75.0184,74.9155,74.9412,16113.0
2022-04-07 12:30:00,87.41,87.55,87.4,87.53,20841.0,74.9498,75.0698,74.9412,75.0527,20841.0
2022-04-07 12:40:00,87.58,87.72,87.58,87.7,16881.0,75.0956,75.2156,75.0956,75.1985,16881.0
2022-04-07 12:50:00,87.7,87.7,87.45,87.51,18888.0,75.1985,75.1985,74.9841,75.0356,18888.0
2022-04-07 13:00:00,87.49,87.54,87.37,87.42,10631.0,75.0184,75.0613,74.9155,74.9584,10631.0
2022-04-07 13:10:00,87.48,87.62,87.45,87.46,16265.0,75.0098,75.1299,74.9841,74.9927,16265.0
2022-04-07 13:20:00,87.48,87.48,87.27,87.32,13269.0,75.0098,75.0098,74.8298,74.8726,13269.0
2022-04-07 13:30:00,87.33,87.5,87.26,87.5,19612.0,74.8812,75.027,74.8212,75.027,19612.0
2022-04-07 13:40:00,87.49,87.67,87.46,87.64,15206.0,75.0184,75.1727,74.9927,75.147,15206.0
2022-04-07 13:50:00,87.63,87.64,87.4,87.6,17623.0,75.1384,75.147,74.9412,75.1127,17623.0
2022-04-07 14:00:00,87.61,87.62,87.39,87.51,15451.0,75.1213,75.1299,74.9327,75.0356,15451.0
2022-04-07 14:10:00,87.55,87.72,87.55,87.69,25681.0,75.0698,75.2156,75.0698,75.1899,25681.0
2022-04-07 14:20:00,87.66,87.71,87.54,87.54,15850.0,75.1642,75.207,75.0613,75.0613,15850.0
2022-04-07 14:30:00,87.54,87.68,87.51,87.62,19754.0,75.0613,75.1813,75.0356,75.1299,19754.0
2022-04-07 14:40:00,87.65,87.83,87.61,87.82,19758.0,75.1556,75.3099,75.1213,75.3014,19758.0
2022-04-07 14:50:00,87.8,87.82,87.66,87.77,39620.0,75.2842,75.3014,75.1642,75.2585,39620.0
2022-04-07 15:00:00,87.75,87.82,87.67,87.74,24202.0,75.2413,75.3014,75.1727,75.2328,24202.0
2022-04-07 15:10:00,87.74,87.74,87.5,87.52,21885.0,75.2328,75.2328,75.027,75.0441,21885.0
2022-04-07 15:20:00,87.52,87.54,87.3,87.37,27907.0,75.0441,75.0613,74.8555,74.9155,27907.0
2022-04-07 15:30:00,87.38,87.48,87.33,87.48,32886.0,74.9241,75.0098,74.8812,75.0098,32886.0
2022-04-07 15:40:00,87.47,87.62,87.44,87.62,49804.0,75.0013,75.1299,74.9755,75.1299,49804.0
2022-04-07 15:50:00,87.57,87.73,87.57,87.65,208893.0,75.087,75.2242,75.087,75.1556,208893.0
2022-04-08 09:30:00,88.13,88.39,87.93,88.06,73921.0,75.5672,75.7901,75.3957,75.5071,73921.0
2022-04-08 09:40:00,88.0,88.34,87.67,87.84,24032.0,75.4557,75.7472,75.1727,75.3185,24032.0
2022-04-08 09:50:00,87.85,88.07,87.8,88.07,29410.0,75.3271,75.5157,75.2842,75.5157,29410.0
2022-04-08 10:00:00,88.09,88.2,87.82,87.82,48011.0,75.5329,75.6272,75.3014,75.3014,48011.0
2022-04-08 10:10:00,87.83,87.93,87.72,87.75,21042.0,75.3099,75.3957,75.2156,75.2413,21042.0
2022-04-08 10:20:00,87.71,87.71,87.32,87.46,61355.0,75.207,75.207,74.8726,74.9927,61355.0
2022-04-08 10:30:00,87.47,87.66,87.46,87.5,25210.0,75.0013,75.1642,74.9927,75.027,25210.0
2022-04-08 10:40:00,87.5,87.83,87.44,87.83,37837.0,75.027,75.3099,74.9755,75.3099,37837.0
2022-04-08 10:50:00,87.83,87.98,87.75,87.98,98735.0,75.3099,75.4386,75.2413,75.4386,98735.0
2022-04-08 11:00:00,87.99,88.17,87.98,88.03,25406.0,75.4471,75.6015,75.4386,75.4814,25406.0
2022-04-08 11:10:00,88.04,88.22,87.99,88.21,19369.0,75.49,75.6443,75.4471,75.6358,19369.0
2022-04-08 11:20:00,88.22,88.36,88.22,88.26,20408.0,75.6443,75.7644,75.6443,75.6786,20408.0
2022-04-08 11:30:00,88.27,88.49,88.27,88.41,41770.0,75.6872,75.8759,75.6872,75.8073,41770.0
2022-04-08 11:40:00,88.39,88.4,88.12,88.12,23942.0,75.7901,75.7987,75.5586,75.5586,23942.0
2022-04-08 11:50:00,88.12,88.25,88.12,88.25,13688.0,75.5586,75.6701,75.5586,75.6701,13688.0
2022-04-08 12:00:00,88.22,88.36,88.2,88.35,32384.0,75.6443,75.7644,75.6272,75.7558,32384.0
2022-04-08 12:10:00,88.34,88.37,88.08,88.11,41243.0,75.7472,75.773,75.5243,75.55,41243.0
2022-04-08 12:20:00,88.11,88.23,88.05,88.2,16495.0,75.55,75.6529,75.4986,75.6272,16495.0
2022-04-08 12:30:00,88.19,88.24,88.13,88.15,10768.0,75.6186,75.6615,75.5672,75.5843,10768.0
2022-04-08 12:40:00,88.15,88.16,88.04,88.07,18306.0,75.5843,75.5929,75.49,75.5157,18306.0
2022-04-08 12:50:00,88.06,88.12,88.0,88.12,10084.0,75.5071,75.5586,75.4557,75.5586,10084.0
2022-04-08 13:00:00,88.12,88.22,88.12,88.19,11105.0,75.5586,75.6443,75.5586,75.6186,11105.0
2022-04-08 13:10:00,88.21,88.35,88.19,88.32,11444.0,75.6358,75.7558,75.6186,75.7301,11444.0
2022-04-08 13:20:00,88.32,88.34,88.24,88.3,11858.0,75.7301,75.7472,75.6615,75.7129,11858.0
2022-04-08 13:30:00,88.29,88.31,88.22,88.25,15066.0,75.7044,75.7215,75.6443,75.6701,15066.0
2022-04-08 13:40:00,88.25,88.28,88.17,88.22,13362.0,75.6701,75.6958,75.6015,75.6443,13362.0
2022-04-08 13:50:00,88.22,88.28,88.19,88.25,20843.0,75.6443,75.6958,75.6186,75.6701,20843.0
2022-04-08 14:00:00,88.26,88.28,88.21,88.28,12305.0,75.6786,75.6958,75.6358,75.6958,12305.0
2022-04-08 14:10:00,88.29,88.31,88.16,88.19,17514.0,75.7044,75.7215,75.5929,75.6186,17514.0
2022-04-08 14:20:00,88.19,88.3,88.19,88.22,32079.0,75.6186,75.7129,75.6186,75.6443,32079.0
2022-04-08 14:30:00,88.25,88.33,88.22,88.27,28505.0,75.6701,75.7387,75.6443,75.6872,28505.0
2022-04-08 14:40:00,88.28,88.37,88.26,88.31,22318.0,75.6958,75.773,75.6786,75.7215,22318.0
2022-04-08 14:50:00,88.3,88.41,88.29,88.3,22483.0,75.7129,75.8073,75.7044,75.7129,22483.0
2022-04-08 15:00:00,88.31,88.41,88.31,88.37,14487.0,75.7215,75.8073,75.7215,75.773,14487.0
2022-04-08 15:10:00,88.36,88.42,88.33,88.37,28371.0,75.7644,75.8158,75.7387,75.773,28371.0
2022-04-08 15:20:00,88.36,88.43,88.34,88.43,20460.0,75.7644,75.8244,75.7472,75.8244,20460.0
2022-04-08 15:30:00,88.43,88.45,88.32,88.34,29164.0,75.8244,75.8416,75.7301,75.7472,29164.0
2022-04-08 15:40:00,88.33,88.45,88.29,88.33,45222.0,75.7387,75.8416,75.7044,75.7387,45222.0
2022-04-08 15:50:00,88.33,88.42,88.29,88.36,334427.0,75.7387,75.8158,75.7044,75.7644,334427.0
2022-04-11 09:30:00,88.28,88.56,87.96,88.08,106286.0,75.6958,75.9359,75.4214,75.5243,106286.0
2022-04-11 09:40:00,88.01,88.1,87.5,87.71,64303.0,75.4643,75.5414,75.027,75.207,64303.0
2022-04-11 09:50:00,87.7,87.85,87.57,87.79,52809.0,75.1985,75.3271,75.087,75.2756,52809.0
2022-04-11 10:00:00,87.77,88.05,87.52,87.86,88462.0,75.2585,75.4986,75.0441,75.3357,88462.0
2022-04-11 10:10:00,87.85,88.09,87.72,88.05,80027.0,75.3271,75.5329,75.2156,75.4986,80027.0
2022-04-11 10:20:00,88.04,88.21,87.86,88.2,25681.0,75.49,75.6358,75.3357,75.6272,25681.0
2022-04-11 10:30:00,88.17,88.23,87.72,88.23,31268.0,75.6015,75.6529,75.2156,75.6529,31268.0
2022-04-11 10:40:00,88.24,88.67,88.24,88.51,31328.0,75.6615,76.0302,75.6615,75.893,31328.0
2022-04-11 10:50:00,88.53,88.63,88.35,88.6,35421.0,75.9102,75.9959,75.7558,75.9702,35421.0
2022-04-11 11:00:00,88.59,88.78,88.45,88.56,33830.0,75.9616,76.1245,75.8416,75.9359,33830.0
2022-04-11 11:10:00,88.54,88.59,88.09,88.21,40237.0,75.9187,75.9616,75.5329,75.6358,40237.0
2022-04-11 11:20:00,88.19,88.42,88.18,88.32,26805.0,75.6186,75.8158,75.61,75.7301,26805.0
2022-04-11 11:30:00,88.31,88.31,87.9,87.9,33155.0,75.7215,75.7215,75.37,75.37,33155.0
2022-04-11 11:40:00,87.94,87.98,87.78,87.87,23653.0,75.4043,75.4386,75.2671,75.3442,23653.0
2022-04-11 11:50:00,87.89,87.94,87.72,87.84,17321.0,75.3614,75.4043,75.2156,75.3185,17321.0
2022-04-11 12:00:00,87.8,87.9,87.72,87.82,12929.0,75.2842,75.37,75.2156,75.3014,12929.0
2022-04-11 12:10:00,87.81,87.93,87.71,87.8,13244.0,75.2928,75.3957,75.207,75.2842,13244.0
2022-04-11 12:20:00,87.81,87.92,87.74,87.83,15666.0,75.2928,75.3871,75.2328,75.3099,15666.0
2022-04-11 12:30:00,87.83,87.86,87.77,87.78,10480.0,75.3099,75.3357,75.2585,75.2671,10480.0
2022-04-11 12:40:00,87.77,87.8,87.58,87.7,17161.0,75.2585,75.2842,75.0956,75.1985,17161.0
2022-04-11 12:50:00,87.73,87.73,87.56,87.7,21266.0,75.2242,75.2242,75.0784,75.1985,21266.0
2022-04-11 13:00:00,87.69,87.71,87.54,87.61,21057.0,75.1899,75.207,75.0613,75.1213,21057.0
2022-04-11 13:10:00,87.62,87.84,87.62,87.8,29393.0,75.1299,75.3185,75.1299,75.2842,29393.0
2022-04-11 13:20:00,87.82,87.83,87.43,87.53,31971.0,75.3014,75.3099,74.967,75.0527,31971.0
2022-04-11 13:30:00,87.52,87.53,87.37,87.5,79374.0,75.0441,75.0527,74.9155,75.027,79374.0
2022-04-11 13:40:00,87.49,87.87,87.46,87.87,20941.0,75.0184,75.3442,74.9927,75.3442,20941.0
2022-04-11 13:50:00,87.86,87.86,87.4,87.5,32788.0,75.3357,75.3357,74.9412,75.027,32788.0
2022-04-11 14:00:00,87.47,87.53,87.34,87.48,26999.0,75.0013,75.0527,74.8898,75.0098,26999.0
2022-04-11 14:10:00,87.5,87.56,87.35,87.45,23611.0,75.027,75.0784,74.8984,74.9841,23611.0
2022-04-11 14:20:00,87.44,87.57,87.44,87.52,23127.0,74.9755,75.087,74.9755,75.0441,23127.0
2022-04-11 14:30:00,87.52,87.64,87.4,87.64,31644.0,75.0441,75.147,74.9412,75.147,31644.0
2022-04-11 14:40:00,87.63,87.71,87.45,87.55,26331.0,75.1384,75.207,74.9841,75.0698,26331.0
2022-04-11 14:50:00,87.56,87.74,87.55,87.73,19823.0,75.0784,75.2328,75.0698,75.2242,19823.0
2022-04-11 15:00:00,87.72,87.8,87.56,87.7,23474.0,75.2156,75.2842,75.0784,75.1985,23474.0
2022-04-11 15:10:00,87.71,87.72,87.43,87.54,25285.0,75.207,75.2156,74.967,75.0613,25285.0
2022-04-11 15:20:00,87.53,87.54,87.27,87.35,124492.0,75.0527,75.0613,74.8298,74.8984,124492.0
2022-04-11 15:30:00,87.34,87.52,87.28,87.51,45623.0,74.8898,75.0441,74.8383,75.0356,45623.0
2022-04-11 15:40:00,87.52,87.65,87.48,87.57,65756.0,75.0441,75.1556,75.0098,75.087,65756.0
2022-04-11 15:50:00,87.59,87.68,87.42,87.54,237185.0,75.1041,75.1813,74.9584,75.0613,237185.0
2022-04-12 09:30:00,87.05,87.58,86.61,87.31,119487.0,74.6411,75.0956,74.2638,74.8641,119487.0
2022-04-12 09:40:00,87.33,87.55,87.04,87.29,66490.0,74.8812,75.0698,74.6325,74.8469,66490.0
2022-04-12 09:50:00,87.29,87.36,87.01,87.14,28871.0,74.8469,74.9069,74.6068,74.7183,28871.0
2022-04-12 10:00:00,87.13,87.15,86.79,86.92,33351.0,74.7097,74.7269,74.4182,74.5297,33351.0
2022-04-12 10:10:00,86.92,87.2,86.86,87.19,51057.0,74.5297,74.7697,74.4782,74.7612,51057.0
2022-04-12 10:20:00,87.3,87.42,87.2,87.33,53610.0,74.8555,74.9584,74.7697,74.8812,53610.0
2022-04-12 10:30:00,87.32,87.47,87.21,87.33,36067.0,74.8726,75.0013,74.7783,74.8812,36067.0
2022-04-12 10:40:00,87.35,87.7,87.34,87.65,32182.0,74.8984,75.1985,74.8898,75.1556,32182.0
2022-04-12 10:50:00,87.66,87.77,87.44,87.58,31181.0,75.1642,75.2585,74.9755,75.0956,31181.0
2022-04-12 11:00:00,87.61,87.82,87.53,87.74,43537.0,75.1213,75.3014,75.0527,75.2328,43537.0
2022-04-12 11:10:00,87.76,87.86,87.59,87.68,33596.0,75.2499,75.3357,75.1041,75.1813,33596.0
2022-04-12 11:20:00,87.7,87.88,87.64,87.79,32754.0,75.1985,75.3528,75.147,75.2756,32754.0
2022-04-12 11:30:00,87.79,87.93,87.72,87.72,25636.0,75.2756,75.3957,75.2156,75.2156,25636.0
2022-04-12 11:40:00,87.7,87.84,87.68,87.84,14548.0,75.1985,75.3185,75.1813,75.3185,14548.0
2022-04-12 11:50:00,87.84,87.89,87.78,87.85,17361.0,75.3185,75.3614,75.2671,75.3271,17361.0
2022-04-12 12:00:00,87.86,88.11,87.79,87.99,20958.0,75.3357,75.55,75.2756,75.4471,20958.0
2022-04-12 12:10:00,88.0,88.14,87.87,87.88,20648.0,75.4557,75.5757,75.3442,75.3528,20648.0
2022-04-12 12:20:00,87.87,87.95,87.78,87.82,34753.0,75.3442,75.4128,75.2671,75.3014,34753.0
2022-04-12 12:30:00,87.81,87.98,87.81,87.94,31246.0,75.2928,75.4386,75.2928,75.4043,31246.0
2022-04-12 12:40:00,87.95,87.95,87.68,87.91,42949.0,75.4128,75.4128,75.1813,75.3785,42949.0
2022-04-12 12:50:00,87.91,87.91,87.74,87.77,18491.0,75.3785,75.3785,75.2328,75.2585,18491.0
2022-04-12 13:00:00,87.79,87.79,87.63,87.67,16528.0,75.2756,75.2756,75.1384,75.1727,16528.0
2022-04-12 13:10:00,87.67,87.72,87.56,87.6,21554.0,75.1727,75.2156,75.0784,75.1127,21554.0
2022-04-12 13:20:00,87.6,87.65,87.51,87.53,19124.0,75.1127,75.1556,75.0356,75.0527,19124.0
2022-04-12 13:30:00,87.53,87.68,87.47,87.65,23518.0,75.0527,75.1813,75.0013,75.1556,23518.0
2022-04-12 13:40:00,87.64,87.66,87.52,87.54,20104.0,75.147,75.1642,75.0441,75.0613,20104.0
2022-04-12 13:50:00,87.52,87.58,87.48,87.51,27107.0,75.0441,75.0956,75.0098,75.0356,27107.0
2022-04-12 14:00:00,87.5,87.65,87.48,87.6,22915.0,75.027,75.1556,75.0098,75.1127,22915.0
2022-04-12 14:10:00,87.6,87.66,87.52,87.65,44868.0,75.1127,75.1642,75.0441,75.1556,44868.0
2022-04-12 14:20:00,87.65,87.8,87.64,87.7,20694.0,75.1556,75.2842,75.147,75.1985,20694.0
2022-04-12 14:30:00,87.71,87.81,87.69,87.76,23308.0,75.207,75.2928,75.1899,75.2499,23308.0
2022-04-12 14:40:00,87.77,87.77,87.61,87.62,21812.0,75.2585,75.2585,75.1213,75.1299,21812.0
2022-04-12 14:50:00,87.61,87.74,87.58,87.7,17770.0,75.1213,75.2328,75.0956,75.1985,17770.0
2022-04-12 15:00:00,87.69,87.74,87.57,87.58,27236.0,75.1899,75.2328,75.087,75.0956,27236.0
2022-04-12 15:10:00,87.59,87.61,87.43,87.48,30232.0,75.1041,75.1213,74.967,75.0098,30232.0
2022-04-12 15:20:00,87.49,87.53,87.46,87.52,34271.0,75.0184,75.0527,74.9927,75.0441,34271.0
2022-04-12 15:30:00,87.5,87.56,87.41,87.55,43391.0,75.027,75.0784,74.9498,75.0698,43391.0
2022-04-12 15:40:00,87.54,87.56,87.38,87.43,71477.0,75.0613,75.0784,74.9241,74.967,71477.0
2022-04-12 15:50:00,87.42,87.52,87.32,87.39,285110.0,74.9584,75.0441,74.8726,74.9327,285110.0
2022-04-13 09:30:00,87.63,87.87,86.85,87.39,42959.0,75.1384,75.3442,74.4696,74.9327,42959.0
2022-04-13 09:40:00,87.43,87.64,87.0,87.16,28319.0,74.967,75.147,74.5983,74.7354,28319.0
2022-04-13 09:50:00,87.16,87.21,86.99,87.13,31834.0,74.7354,74.7783,74.5897,74.7097,31834.0
2022-04-13 10:00:00,87.13,87.21,86.86,86.89,44126.0,74.7097,74.7783,74.4782,74.5039,44126.0
2022-04-13 10:10:00,86.88,86.89,86.72,86.75,29972.0,74.4954,74.5039,74.3582,74.3839,29972.0
2022-04-13 10:20:00,86.77,87.0,86.73,86.95,22312.0,74.401,74.5983,74.3667,74.5554,22312.0
2022-04-13 10:30:00,86.93,87.11,86.82,86.97,17952.0,74.5382,74.6926,74.4439,74.5725,17952.0
2022-04-13 10:40:00,86.97,86.99,86.7,86.7,20650.0,74.5725,74.5897,74.341,74.341,20650.0
2022-04-13 10:50:00,86.7,86.9,86.62,86.9,17420.0,74.341,74.5125,74.2724,74.5125,17420.0
2022-04-13 11:00:00,86.86,86.97,86.76,86.78,18864.0,74.4782,74.5725,74.3925,74.4096,18864.0
2022-04-13 11:10:00,86.74,86.77,86.65,86.7,20557.0,74.3753,74.401,74.2981,74.341,20557.0
2022-04-13 11:20:00,86.68,86.7,86.56,86.63,25593.0,74.3239,74.341,74.221,74.281,25593.0
2022-04-13 11:30:00,86.63,86.75,86.55,86.71,31025.0,74.281,74.3839,74.2124,74.3496,31025.0
2022-04-13 11:40:00,86.7,86.8,86.67,86.79,13162.0,74.341,74.4268,74.3153,74.4182,13162.0
2022-04-13 11:50:00,86.78,86.82,86.67,86.7,25834.0,74.4096,74.4439,74.3153,74.341,25834.0
2022-04-13 12:00:00,86.7,86.84,86.69,86.83,29650.0,74.341,74.4611,74.3324,74.4525,29650.0
2022-04-13 12:10:00,86.83,87.04,86.8,87.03,48460.0,74.4525,74.6325,74.4268,74.624,48460.0
2022-04-13 12:20:00,87.02,87.04,86.95,86.98,13405.0,74.6154,74.6325,74.5554,74.5811,13405.0
2022-04-13 12:30:00,87.0,87.05,86.88,86.89,14084.0,74.5983,74.6411,74.4954,74.5039,14084.0
2022-04-13 12:40:00,86.9,87.01,86.88,86.98,12319.0,74.5125,74.6068,74.4954,74.5811,12319.0
2022-04-13 12:50:00,86.96,86.98,86.85,86.85,13441.0,74.564,74.5811,74.4696,74.4696,13441.0
2022-04-13 13:00:00,86.86,86.97,86.86,86.91,21363.0,74.4782,74.5725,74.4782,74.5211,21363.0
2022-04-13 13:10:00,86.91,87.01,86.9,86.99,22868.0,74.5211,74.6068,74.5125,74.5897,22868.0
2022-04-13 13:20:00,87.01,87.04,86.85,86.86,13096.0,74.6068,74.6325,74.4696,74.4782,13096.0
2022-04-13 13:30:00,86.87,86.89,86.78,86.85,20978.0,74.4868,74.5039,74.4096,74.4696,20978.0
2022-04-13 13:40:00,86.84,86.91,86.82,86.86,14968.0,74.4611,74.5211,74.4439,74.4782,14968.0
2022-04-13 13:50:00,86.86,86.97,86.83,86.94,21596.0,74.4782,74.5725,74.4525,74.5468,21596.0
2022-04-13 14:00:00,86.9,86.97,86.85,86.97,13524.0,74.5125,74.5725,74.4696,74.5725,13524.0
2022-04-13 14:10:00,86.96,87.04,86.89,87.04,14031.0,74.564,74.6325,74.5039,74.6325,14031.0
2022-04-13 14:20:00,87.05,87.08,86.93,87.0,28663.0,74.6411,74.6668,74.5382,74.5983,28663.0
2022-04-13 14:30:00,86.99,87.05,86.96,87.02,13822.0,74.5897,74.6411,74.564,74.6154,13822.0
2022-04-13 14:40:00,87.02,87.12,87.0,87.07,19212.0,74.6154,74.7011,74.5983,74.6583,19212.0
2022-04-13 14:50:00,87.08,87.09,86.97,86.97,17585.0,74.6668,74.6754,74.5725,74.5725,17585.0
2022-04-13 15:00:00,86.98,87.02,86.93,86.99,24463.0,74.5811,74.6154,74.5382,74.5897,24463.0
2022-04-13 15:10:00,86.98,87.02,86.93,86.98,27763.0,74.5811,74.6154,74.5382,74.5811,27763.0
2022-04-13 15:20:00,86.97,87.01,86.85,86.87,33426.0,74.5725,74.6068,74.4696,74.4868,33426.0
2022-04-13 15:30:00,86.88,87.1,86.77,87.0,106423.0,74.4954,74.684,74.401,74.5983,106423.0
2022-04-13 15:40:00,86.99,87.13,86.99,87.13,75444.0,74.5897,74.7097,74.5897,74.7097,75444.0
2022-04-13 15:50:00,87.14,87.23,87.07,87.2,312489.0,74.7183,74.7955,74.6583,74.7697,312489.0
2022-04-14 09:30:00,87.74,87.91,87.34,87.76,230034.0,75.2328,75.3785,74.8898,75.2499,230034.0
2022-04-14 09:40:00,87.78,87.84,87.49,87.61,35912.0,75.2671,75.3185,75.0184,75.1213,35912.0
2022-04-14 09:50:00,87.6,87.85,87.53,87.75,29614.0,75.1127,75.3271,75.0527,75.2413,29614.0
2022-04-14 10:00:00,87.75,88.12,87.75,87.9,62096.0,75.2413,75.5586,75.2413,75.37,62096.0
2022-04-14 10:10:00,87.89,87.92,87.61,87.76,29830.0,75.3614,75.3871,75.1213,75.2499,29830.0
2022-04-14 10:20:00,87.76,87.94,87.72,87.74,24027.0,75.2499,75.4043,75.2156,75.2328,24027.0
2022-04-14 10:30:00,87.72,87.8,87.64,87.75,12707.0,75.2156,75.2842,75.147,75.2413,12707.0
2022-04-14 10:40:00,87.73,88.08,87.69,88.06,29126.0,75.2242,75.5243,75.1899,75.5071,29126.0
2022-04-14 10:50:00,88.03,88.04,87.82,87.84,21514.0,75.4814,75.49,75.3014,75.3185,21514.0
2022-04-14 11:00:00,87.89,87.92,87.77,87.88,21701.0,75.3614,75.3871,75.2585,75.3528,21701.0
2022-04-14 11:10:00,87.89,87.92,87.71,87.75,32842.0,75.3614,75.3871,75.207,75.2413,32842.0
2022-04-14 11:20:00,87.73,87.91,87.64,87.86,95347.0,75.2242,75.3785,75.147,75.3357,95347.0
2022-04-14 11:30:00,87.86,88.0,87.86,87.9,62604.0,75.3357,75.4557,75.3357,75.37,62604.0
2022-04-14 11:40:00,87.9,87.92,87.8,87.8,29375.0,75.37,75.3871,75.2842,75.2842,29375.0
2022-04-14 11:50:00,87.79,88.03,87.77,88.03,28212.0,75.2756,75.4814,75.2585,75.4814,28212.0
2022-04-14 12:00:00,88.06,88.14,88.02,88.1,26534.0,75.5071,75.5757,75.4729,75.5414,26534.0
2022-04-14 12:10:00,88.07,88.09,87.98,88.04,14706.0,75.5157,75.5329,75.4386,75.49,14706.0
2022-04-14 12:20:00,88.03,88.04,87.91,88.02,26131.0,75.4814,75.49,75.3785,75.4729,26131.0
2022-04-14 12:30:00,88.04,88.05,87.95,88.02,46083.0,75.49,75.4986,75.4128,75.4729,46083.0
2022-04-14 12:40:00,88.02,88.1,87.99,88.07,26698.0,75.4729,75.5414,75.4471,75.5157,26698.0
2022-04-14 12:50:00,88.07,88.09,87.98,88.02,45126.0,75.5157,75.5329,75.4386,75.4729,45126.0
2022-04-14 13:00:00,88.03,88.04,87.57,87.63,135271.0,75.4814,75.49,75.087,75.1384,135271.0
2022-04-14 13:10:00,87.67,87.83,87.66,87.8,53808.0,75.1727,75.3099,75.1642,75.2842,53808.0
2022-04-14 13:20:00,87.79,87.86,87.72,87.86,23977.0,75.2756,75.3357,75.2156,75.3357,23977.0
2022-04-14 13:30:00,87.85,87.96,87.84,87.92,17141.0,75.3271,75.4214,75.3185,75.3871,17141.0
2022-04-14 13:40:00,87.91,87.96,87.84,87.84,106813.0,75.3785,75.4214,75.3185,75.3185,106813.0
2022-04-14 13:50:00,87.84,88.01,87.8,87.98,33825.0,75.3185,75.4643,75.2842,75.4386,33825.0
2022-04-14 14:00:00,87.98,88.07,87.91,87.94,38403.0,75.4386,75.5157,75.3785,75.4043,38403.0
2022-04-14 14:10:00,87.93,87.98,87.79,87.81,41020.0,75.3957,75.4386,75.2756,75.2928,41020.0
2022-04-14 14:20:00,87.81,87.86,87.76,87.83,28447.0,75.2928,75.3357,75.2499,75.3099,28447.0
2022-04-14 14:30:00,87.81,87.88,87.79,87.8,16994.0,75.2928,75.3528,75.2756,75.2842,16994.0
2022-04-14 14:40:00,87.82,87.86,87.73,87.82,25275.0,75.3014,75.3357,75.2242,75.3014,25275.0
2022-04-14 14:50:00,87.84,87.85,87.69,87.73,32588.0,75.3185,75.3271,75.1899,75.2242,32588.0
2022-04-14 15:00:00,87.73,87.8,87.64,87.64,52971.0,75.2242,75.2842,75.147,75.147,52971.0
2022-04-14 15:10:00,87.65,87.71,87.58,87.69,77915.0,75.1556,75.207,75.0956,75.1899,77915.0
2022-04-14 15:20:00,87.7,87.8,87.68,87.76,34913.0,75.1985,75.2842,75.1813,75.2499,34913.0
2022-04-14 15:30:00,87.75,87.76,87.51,87.63,48225.0,75.2413,75.2499,75.0356,75.1384,48225.0
2022-04-14 15:40:00,87.63,87.68,87.52,87.57,59357.0,75.1384,75.1813,75.0441,75.087,59357.0
2022-04-14 15:50:00,87.59,87.62,87.38,87.4,307723.0,75.1041,75.1299,74.9241,74.9412,307723.0
2022-04-18 09:30:00,88.01,88.05,87.5,87.99,77018.0,75.4643,75.4986,75.027,75.4471,77018.0
2022-04-18 09:40:00,87.97,88.02,87.78,87.91,17426.0,75.43,75.4729,75.2671,75.3785,17426.0
2022-04-18 09:50:00,87.91,87.95,87.38,87.4,11629.0,75.3785,75.4128,74.9241,74.9412,11629.0
2022-04-18 10:00:00,87.39,87.47,87.07,87.21,43206.0,74.9327,75.0013,74.6583,74.7783,43206.0
2022-04-18 10:10:00,87.26,87.33,87.11,87.24,33946.0,74.8212,74.8812,74.6926,74.804,33946.0
2022-04-18 10:20:00,87.26,87.37,87.03,87.05,21406.0,74.8212,74.9155,74.624,74.6411,21406.0
2022-04-18 10:30:00,87.03,87.48,87.0,87.3,32666.0,74.624,75.0098,74.5983,74.8555,32666.0
2022-04-18 10:40:00,87.27,87.28,87.02,87.06,38828.0,74.8298,74.8383,74.6154,74.6497,38828.0
2022-04-18 10:50:00,87.06,87.09,86.94,87.03,35196.0,74.6497,74.6754,74.5468,74.624,35196.0
2022-04-18 11:00:00,87.02,87.09,86.91,86.93,43971.0,74.6154,74.6754,74.5211,74.5382,43971.0
2022-04-18 11:10:00,86.93,87.21,86.92,87.2,21589.0,74.5382,74.7783,74.5297,74.7697,21589.0
2022-04-18 11:20:00,87.19,87.22,86.9,87.01,21535.0,74.7612,74.7869,74.5125,74.6068,21535.0
2022-04-18 11:30:00,87.03,87.17,86.98,87.07,14255.0,74.624,74.744,74.5811,74.6583,14255.0
2022-04-18 11:40:00,87.07,87.1,86.98,87.01,11563.0,74.6583,74.684,74.5811,74.6068,11563.0
2022-04-18 11:50:00,87.01,87.09,86.96,87.09,9308.0,74.6068,74.6754,74.564,74.6754,9308.0
2022-04-18 12:00:00,87.12,87.15,87.02,87.12,12155.0,74.7011,74.7269,74.6154,74.7011,12155.0
2022-04-18 12:10:00,87.12,87.37,87.1,87.3,12869.0,74.7011,74.9155,74.684,74.8555,12869.0
2022-04-18 12:20:00,87.27,87.32,87.16,87.18,16212.0,74.8298,74.8726,74.7354,74.7526,16212.0
2022-04-18 12:30:00,87.22,87.23,87.03,87.07,28707.0,74.7869,74.7955,74.624,74.6583,28707.0
2022-04-18 12:40:00,87.07,87.07,86.92,86.96,20444.0,74.6583,74.6583,74.5297,74.564,20444.0
2022-04-18 12:50:00,86.98,87.06,86.94,87.0,15257.0,74.5811,74.6497,74.5468,74.5983,15257.0
2022-04-18 13:00:00,86.99,87.08,86.95,87.04,22155.0,74.5897,74.6668,74.5554,74.6325,22155.0
2022-04-18 13:10:00,87.05,87.08,86.82,86.83,15606.0,74.6411,74.6668,74.4439,74.4525,15606.0
2022-04-18 13:20:00,86.82,87.0,86.8,87.0,16600.0,74.4439,74.5983,74.4268,74.5983,16600.0
2022-04-18 13:30:00,87.01,87.13,86.96,87.1,15529.0,74.6068,74.7097,74.564,74.684,15529.0
2022-04-18 13:40:00,87.12,87.18,86.96,87.03,26052.0,74.7011,74.7526,74.564,74.624,26052.0
2022-04-18 13:50:00,87.02,87.04,86.89,86.95,34702.0,74.6154,74.6325,74.5039,74.5554,34702.0
2022-04-18 14:00:00,86.96,87.02,86.91,86.99,20488.0,74.564,74.6154,74.5211,74.5897,20488.0
2022-04-18 14:10:00,87.0,87.1,86.91,86.99,27761.0,74.5983,74.684,74.5211,74.5897,27761.0
2022-04-18 14:20:00,86.99,87.0,86.73,86.75,19150.0,74.5897,74.5983,74.3667,74.3839,19150.0
2022-04-18 14:30:00,86.74,86.78,86.67,86.69,21229.0,74.3753,74.4096,74.3153,74.3324,21229.0
2022-04-18 14:40:00,86.7,86.77,86.66,86.74,22054.0,74.341,74.401,74.3067,74.3753,22054.0
2022-04-18 14:50:00,86.74,86.83,86.68,86.69,25451.0,74.3753,74.4525,74.3239,74.3324,25451.0
2022-04-18 15:00:00,86.69,86.75,86.6,86.65,39822.0,74.3324,74.3839,74.2553,74.2981,39822.0
2022-04-18 15:10:00,86.67,86.7,86.52,86.56,39672.0,74.3153,74.341,74.1867,74.221,39672.0
2022-04-18 15:20:00,86.55,86.58,86.41,86.45,47604.0,74.2124,74.2381,74.0924,74.1267,47604.0
2022-04-18 15:30:00,86.45,86.45,86.28,86.37,42986.0,74.1267,74.1267,73.9809,74.0581,42986.0
2022-04-18 15:40:00,86.4,86.62,86.37,86.58,74546.0,74.0838,74.2724,74.0581,74.2381,74546.0
2022-04-18 15:50:00,86.58,86.86,86.54,86.83,281715.0,74.2381,74.4782,74.2038,74.4525,281715.0
2022-04-19 09:30:00,87.22,87.37,86.81,87.07,65460.0,74.7869,74.9155,74.4353,74.6583,65460.0
2022-04-19 09:40:00,87.07,87.14,86.95,86.99,40967.0,74.6583,74.7183,74.5554,74.5897,40967.0
2022-04-19 09:50:00,87.01,87.22,86.92,86.95,56026.0,74.6068,74.7869,74.5297,74.5554,56026.0
2022-04-19 10:00:00,86.96,86.99,86.68,86.68,54287.0,74.564,74.5897,74.3239,74.3239,54287.0
2022-04-19 10:10:00,86.73,86.74,86.44,86.7,50598.0,74.3667,74.3753,74.1181,74.341,50598.0
2022-04-19 10:20:00,86.7,86.94,86.67,86.94,32844.0,74.341,74.5468,74.3153,74.5468,32844.0
2022-04-19 10:30:00,86.94,87.07,86.75,86.75,28726.0,74.5468,74.6583,74.3839,74.3839,28726.0
2022-04-19 10:40:00,86.76,86.77,86.51,86.7,30543.0,74.3925,74.401,74.1781,74.341,30543.0
2022-04-19 10:50:00,86.69,86.74,86.53,86.65,24520.0,74.3324,74.3753,74.1952,74.2981,24520.0
2022-04-19 11:00:00,86.64,86.84,86.64,86.71,33456.0,74.2896,74.4611,74.2896,74.3496,33456.0
2022-04-19 11:10:00,86.72,86.74,86.57,86.57,49847.0,74.3582,74.3753,74.2295,74.2295,49847.0
2022-04-19 11:20:00,86.57,86.62,86.49,86.5,47310.0,74.2295,74.2724,74.161,74.1695,47310.0
2022-04-19 11:30:00,86.53,86.53,86.39,86.41,54314.0,74.1952,74.1952,74.0752,74.0924,54314.0
2022-04-19 11:40:00,86.4,86.49,86.3,86.33,24481.0,74.0838,74.161,73.998,74.0238,24481.0
2022-04-19 11:50:00,86.34,86.68,86.33,86.66,23513.0,74.0323,74.3239,74.0238,74.3067,23513.0
2022-04-19 12:00:00,86.66,86.86,86.66,86.74,20504.0,74.3067,74.4782,74.3067,74.3753,20504.0
2022-04-19 12:10:00,86.75,86.75,86.63,86.64,26464.0,74.3839,74.3839,74.281,74.2896,26464.0
2022-04-19 12:20:00,86.69,86.74,86.63,86.66,22404.0,74.3324,74.3753,74.281,74.3067,22404.0
2022-04-19 12:30:00,86.67,86.67,86.53,86.56,30618.0,74.3153,74.3153,74.1952,74.221,30618.0
2022-04-19 12:40:00,86.56,86.58,86.51,86.56,15770.0,74.221,74.2381,74.1781,74.221,15770.0
2022-04-19 12:50:00,86.55,86.66,86.53,86.55,32961.0,74.2124,74.3067,74.1952,74.2124,32961.0
2022-04-19 13:00:00,86.56,86.56,86.43,86.48,26482.0,74.221,74.221,74.1095,74.1524,26482.0
2022-04-19 13:10:00,86.5,86.61,86.5,86.58,40593.0,74.1695,74.2638,74.1695,74.2381,40593.0
2022-04-19 13:20:00,86.6,86.63,86.53,86.58,18718.0,74.2553,74.281,74.1952,74.2381,18718.0
2022-04-19 13:30:00,86.59,86.63,86.51,86.55,18121.0,74.2467,74.281,74.1781,74.2124,18121.0
2022-04-19 13:40:00,86.55,86.64,86.55,86.63,21303.0,74.2124,74.2896,74.2124,74.281,21303.0
2022-04-19 13:50:00,86.66,86.74,86.66,86.67,16403.0,74.3067,74.3753,74.3067,74.3153,16403.0
2022-04-19 14:00:00,86.67,86.85,86.65,86.84,23303.0,74.3153,74.4696,74.2981,74.4611,23303.0
2022-04-19 14:10:00,86.83,86.84,86.76,86.8,17502.0,74.4525,74.4611,74.3925,74.4268,17502.0
2022-04-19 14:20:00,86.8,86.87,86.73,86.73,20366.0,74.4268,74.4868,74.3667,74.3667,20366.0
2022-04-19 14:30:00,86.73,86.78,86.71,86.75,15225.0,74.3667,74.4096,74.3496,74.3839,15225.0
2022-04-19 14:40:00,86.74,86.87,86.74,86.87,18044.0,74.3753,74.4868,74.3753,74.4868,18044.0
2022-04-19 14:50:00,86.88,86.98,86.87,86.97,25740.0,74.4954,74.5811,74.4868,74.5725,25740.0
2022-04-19 15:00:00,86.97,87.02,86.87,86.94,30890.0,74.5725,74.6154,74.4868,74.5468,30890.0
2022-04-19 15:10:00,86.93,87.13,86.92,87.11,41183.0,74.5382,74.7097,74.5297,74.6926,41183.0
2022-04-19 15:20:00,87.1,87.12,86.93,86.97,65837.0,74.684,74.7011,74.5382,74.5725,65837.0
2022-04-19 15:30:00,86.93,87.05,86.9,87.04,51776.0,74.5382,74.6411,74.5125,74.6325,51776.0
2022-04-19 15:40:00,87.04,87.11,86.95,87.04,87233.0,74.6325,74.6926,74.5554,74.6325,87233.0
2022-04-19 15:50:00,87.02,87.17,86.9,86.97,249986.0,74.6154,74.744,74.5125,74.5725,249986.0
2022-04-20 09:30:00,87.62,87.86,87.34,87.72,85589.0,75.1299,75.3357,74.8898,75.2156,85589.0
2022-04-20 09:40:00,87.76,87.94,87.42,87.53,41808.0,75.2499,75.4043,74.9584,75.0527,41808.0
2022-04-20 09:50:00,87.53,87.76,87.47,87.52,54211.0,75.0527,75.2499,75.0013,75.0441,54211.0
2022-04-20 10:00:00,87.52,87.59,87.37,87.37,58129.0,75.0441,75.1041,74.9155,74.9155,58129.0
2022-04-20 10:10:00,87.38,87.38,87.16,87.25,60752.0,74.9241,74.9241,74.7354,74.8126,60752.0
2022-04-20 10:20:00,87.24,87.41,87.15,87.21,41990.0,74.804,74.9498,74.7269,74.7783,41990.0
2022-04-20 10:30:00,87.2,87.42,87.18,87.28,29656.0,74.7697,74.9584,74.7526,74.8383,29656.0
2022-04-20 10:40:00,87.29,87.3,87.09,87.09,38616.0,74.8469,74.8555,74.6754,74.6754,38616.0
2022-04-20 10:50:00,87.08,87.17,87.01,87.12,34290.0,74.6668,74.744,74.6068,74.7011,34290.0
2022-04-20 11:00:00,87.1,87.16,86.89,86.97,33104.0,74.684,74.7354,74.5039,74.5725,33104.0
2022-04-20 11:10:00,86.96,87.09,86.91,87.09,38230.0,74.564,74.6754,74.5211,74.6754,38230.0
2022-04-20 11:20:00,87.07,87.07,86.76,86.88,45422.0,74.6583,74.6583,74.3925,74.4954,45422.0
2022-04-20 11:30:00,86.87,87.03,86.81,86.86,29131.0,74.4868,74.624,74.4353,74.4782,29131.0
2022-04-20 11:40:00,86.86,86.97,86.78,86.91,54132.0,74.4782,74.5725,74.4096,74.5211,54132.0
2022-04-20 11:50:00,86.93,87.11,86.92,87.07,20969.0,74.5382,74.6926,74.5297,74.6583,20969.0
2022-04-20 12:00:00,87.06,87.07,86.9,86.94,17090.0,74.6497,74.6583,74.5125,74.5468,17090.0
2022-04-20 12:10:00,86.94,86.96,86.85,86.96,17199.0,74.5468,74.564,74.4696,74.564,17199.0
2022-04-20 12:20:00,86.97,87.13,86.92,87.02,17086.0,74.5725,74.7097,74.5297,74.6154,17086.0
2022-04-20 12:30:00,87.01,87.26,86.99,87.24,16386.0,74.6068,74.8212,74.5897,74.804,16386.0
2022-04-20 12:40:00,87.24,87.35,87.2,87.34,15444.0,74.804,74.8984,74.7697,74.8898,15444.0
2022-04-20 12:50:00,87.34,87.35,87.19,87.22,18710.0,74.8898,74.8984,74.7612,74.7869,18710.0
2022-04-20 13:00:00,87.26,87.35,87.24,87.29,18906.0,74.8212,74.8984,74.804,74.8469,18906.0
2022-04-20 13:10:00,87.28,87.31,87.05,87.08,13545.0,74.8383,74.8641,74.6411,74.6668,13545.0
2022-04-20 13:20:00,87.08,87.25,87.07,87.25,33947.0,74.6668,74.8126,74.6583,74.8126,33947.0
2022-04-20 13:30:00,87.27,87.32,87.16,87.19,30505.0,74.8298,74.8726,74.7354,74.7612,30505.0
2022-04-20 13:40:00,87.17,87.27,87.16,87.23,18312.0,74.744,74.8298,74.7354,74.7955,18312.0
2022-04-20 13:50:00,87.23,87.36,87.23,87.32,20302.0,74.7955,74.9069,74.7955,74.8726,20302.0
2022-04-20 14:00:00,87.31,87.39,87.31,87.37,12300.0,74.8641,74.9327,74.8641,74.9155,12300.0
2022-04-20 14:10:00,87.37,87.43,87.28,87.29,15151.0,74.9155,74.967,74.8383,74.8469,15151.0
2022-04-20 14:20:00,87.3,87.41,87.22,87.27,19599.0,74.8555,74.9498,74.7869,74.8298,19599.0
2022-04-20 14:30:00,87.26,87.27,87.07,87.18,24033.0,74.8212,74.8298,74.6583,74.7526,24033.0
2022-04-20 14:40:00,87.18,87.23,87.06,87.06,17867.0,74.7526,74.7955,74.6497,74.6497,17867.0
2022-04-20 14:50:00,87.08,87.08,86.92,86.93,32681.0,74.6668,74.6668,74.5297,74.5382,32681.0
2022-04-20 15:00:00,86.92,86.99,86.84,86.94,22947.0,74.5297,74.5897,74.4611,74.5468,22947.0
2022-04-20 15:10:00,86.94,86.98,86.85,86.91,31957.0,74.5468,74.5811,74.4696,74.5211,31957.0
2022-04-20 15:20:00,86.91,87.17,86.91,87.04,48780.0,74.5211,74.744,74.5211,74.6325,48780.0
2022-04-20 15:30:00,87.05,87.14,86.98,86.98,33369.0,74.6411,74.7183,74.5811,74.5811,33369.0
2022-04-20 15:40:00,86.98,87.07,86.96,87.02,71486.0,74.5811,74.6583,74.564,74.6154,71486.0
2022-04-20 15:50:00,87.03,87.1,86.82,86.99,238013.0,74.624,74.684,74.4439,74.5897,238013.0
2022-04-21 09:30:00,86.96,87.09,86.55,86.71,83693.0,74.564,74.6754,74.2124,74.3496,83693.0
2022-04-21 09:40:00,86.69,87.11,86.64,87.03,43370.0,74.3324,74.6926,74.2896,74.624,43370.0
2022-04-21 09:50:00,87.01,87.42,86.97,87.32,57826.0,74.6068,74.9584,74.5725,74.8726,57826.0
2022-04-21 10:00:00,87.33,87.4,87.15,87.2,54239.0,74.8812,74.9412,74.7269,74.7697,54239.0
2022-04-21 10:10:00,87.18,87.31,87.1,87.14,40368.0,74.7526,74.8641,74.684,74.7183,40368.0
2022-04-21 10:20:00,87.16,87.31,86.88,86.9,37507.0,74.7354,74.8641,74.4954,74.5125,37507.0
2022-04-21 10:30:00,86.9,86.91,86.72,86.8,79524.0,74.5125,74.5211,74.3582,74.4268,79524.0
2022-04-21 10:40:00,86.81,87.06,86.79,87.02,62040.0,74.4353,74.6497,74.4182,74.6154,62040.0
2022-04-21 10:50:00,87.01,87.15,86.95,87.08,42140.0,74.6068,74.7269,74.5554,74.6668,42140.0
2022-04-21 11:00:00,87.08,87.14,86.91,86.92,31408.0,74.6668,74.7183,74.5211,74.5297,31408.0
2022-04-21 11:10:00,86.94,87.08,86.89,86.96,22746.0,74.5468,74.6668,74.5039,74.564,22746.0
2022-04-21 11:20:00,86.95,86.99,86.85,86.97,25803.0,74.5554,74.5897,74.4696,74.5725,25803.0
2022-04-21 11:30:00,86.98,87.2,86.97,87.13,35409.0,74.5811,74.7697,74.5725,74.7097,35409.0
2022-04-21 11:40:00,87.13,87.41,87.07,87.41,19505.0,74.7097,74.9498,74.6583,74.9498,19505.0
2022-04-21 11:50:00,87.41,87.65,87.41,87.58,44209.0,74.9498,75.1556,74.9498,75.0956,44209.0
2022-04-21 12:00:00,87.57,87.58,87.25,87.32,28146.0,75.087,75.0956,74.8126,74.8726,28146.0
2022-04-21 12:10:00,87.31,87.35,87.2,87.33,20342.0,74.8641,74.8984,74.7697,74.8812,20342.0
2022-04-21 12:20:00,87.31,87.35,87.09,87.09,16771.0,74.8641,74.8984,74.6754,74.6754,16771.0
2022-04-21 12:30:00,87.08,87.29,87.05,87.23,20482.0,74.6668,74.8469,74.6411,74.7955,20482.0
2022-04-21 12:40:00,87.23,87.27,87.14,87.19,22334.0,74.7955,74.8298,74.7183,74.7612,22334.0
2022-04-21 12:50:00,87.18,87.19,87.07,87.1,18900.0,74.7526,74.7612,74.6583,74.684,18900.0
2022-04-21 13:00:00,87.11,87.15,87.02,87.09,18059.0,74.6926,74.7269,74.6154,74.6754,18059.0
2022-04-21 13:10:00,87.09,87.19,87.06,87.07,13560.0,74.6754,74.7612,74.6497,74.6583,13560.0
2022-04-21 13:20:00,87.06,87.15,87.0,87.15,23209.0,74.6497,74.7269,74.5983,74.7269,23209.0
2022-04-21 13:30:00,87.13,87.28,87.12,87.17,33239.0,74.7097,74.8383,74.7011,74.744,33239.0
2022-04-21 13:40:00,87.17,87.19,87.0,87.14,25502.0,74.744,74.7612,74.5983,74.7183,25502.0
2022-04-21 13:50:00,87.15,87.23,87.09,87.21,25044.0,74.7269,74.7955,74.6754,74.7783,25044.0
2022-04-21 14:00:00,87.2,87.2,87.07,87.12,24635.0,74.7697,74.7697,74.6583,74.7011,24635.0
2022-04-21 14:10:00,87.11,87.29,87.09,87.22,25438.0,74.6926,74.8469,74.6754,74.7869,25438.0
2022-04-21 14:20:00,87.24,87.35,87.22,87.23,25461.0,74.804,74.8984,74.7869,74.7955,25461.0
2022-04-21 14:30:00,87.23,87.24,87.05,87.06,25257.0,74.7955,74.804,74.6411,74.6497,25257.0
2022-04-21 14:40:00,87.07,87.13,87.0,87.03,31347.0,74.6583,74.7097,74.5983,74.624,31347.0
2022-04-21 14:50:00,87.03,87.04,86.86,86.86,49022.0,74.624,74.6325,74.4782,74.4782,49022.0
2022-04-21 15:00:00,86.85,86.85,86.74,86.77,41366.0,74.4696,74.4696,74.3753,74.401,41366.0
2022-04-21 15:10:00,86.77,86.93,86.71,86.93,64361.0,74.401,74.5382,74.3496,74.5382,64361.0
2022-04-21 15:20:00,86.93,87.12,86.88,87.07,55326.0,74.5382,74.7011,74.4954,74.6583,55326.0
2022-04-21 15:30:00,87.06,87.12,86.73,86.83,66276.0,74.6497,74.7011,74.3667,74.4525,66276.0
2022-04-21 15:40:00,86.84,86.86,86.69,86.69,110795.0,74.4611,74.4782,74.3324,74.3324,110795.0
2022-04-21 15:50:00,86.69,86.9,86.45,86.57,317681.0,74.3324,74.5125,74.1267,74.2295,317681.0
2022-04-22 09:30:00,86.55,86.61,86.12,86.2,72632.0,74.2124,74.2638,73.8437,73.9123,72632.0
2022-04-22 09:40:00,86.15,86.29,86.0,86.11,27136.0,73.8694,73.9895,73.7408,73.8351,27136.0
2022-04-22 09:50:00,86.13,86.18,85.86,86.02,32649.0,73.8523,73.8951,73.6208,73.7579,32649.0
2022-04-22 10:00:00,86.04,86.22,85.88,86.08,45888.0,73.7751,73.9294,73.6379,73.8094,45888.0
2022-04-22 10:10:00,86.09,86.19,86.0,86.14,34665.0,73.818,73.9037,73.7408,73.8608,34665.0
2022-04-22 10:20:00,86.13,86.33,86.12,86.14,31718.0,73.8523,74.0238,73.8437,73.8608,31718.0
2022-04-22 10:30:00,86.12,86.24,86.03,86.08,33286.0,73.8437,73.9466,73.7665,73.8094,33286.0
2022-04-22 10:40:00,86.08,86.18,85.92,85.92,52915.0,73.8094,73.8951,73.6722,73.6722,52915.0
2022-04-22 10:50:00,85.92,85.94,85.77,85.81,46010.0,73.6722,73.6894,73.5436,73.5779,46010.0
2022-04-22 11:00:00,85.85,86.04,85.85,85.92,24058.0,73.6122,73.7751,73.6122,73.6722,24058.0
2022-04-22 11:10:00,85.89,85.95,85.62,85.65,31590.0,73.6465,73.6979,73.415,73.4407,31590.0
2022-04-22 11:20:00,85.64,85.91,85.62,85.84,33670.0,73.4321,73.6636,73.415,73.6036,33670.0
2022-04-22 11:30:00,85.83,85.85,85.57,85.84,22732.0,73.595,73.6122,73.3721,73.6036,22732.0
2022-04-22 11:40:00,85.86,85.92,85.66,85.74,22140.0,73.6208,73.6722,73.4493,73.5179,22140.0
2022-04-22 11:50:00,85.73,85.86,85.63,85.82,58100.0,73.5093,73.6208,73.4235,73.5865,58100.0
2022-04-22 12:00:00,85.81,85.81,85.68,85.8,33478.0,73.5779,73.5779,73.4664,73.5693,33478.0
2022-04-22 12:10:00,85.89,85.98,85.83,85.92,17987.0,73.6465,73.7237,73.595,73.6722,17987.0
2022-04-22 12:20:00,85.88,85.98,85.83,85.96,16653.0,73.6379,73.7237,73.595,73.7065,16653.0
2022-04-22 12:30:00,85.95,86.06,85.94,85.96,20762.0,73.6979,73.7922,73.6894,73.7065,20762.0
2022-04-22 12:40:00,85.95,86.0,85.92,85.95,18017.0,73.6979,73.7408,73.6722,73.6979,18017.0
2022-04-22 12:50:00,85.94,85.99,85.84,85.9,22663.0,73.6894,73.7322,73.6036,73.6551,22663.0
2022-04-22 13:00:00,85.89,85.9,85.73,85.84,19321.0,73.6465,73.6551,73.5093,73.6036,19321.0
2022-04-22 13:10:00,85.84,85.84,85.71,85.71,16974.0,73.6036,73.6036,73.4921,73.4921,16974.0
2022-04-22 13:20:00,85.7,85.88,85.57,85.88,17393.0,73.4836,73.6379,73.3721,73.6379,17393.0
2022-04-22 13:30:00,85.87,85.98,85.75,85.8,29392.0,73.6293,73.7237,73.5264,73.5693,29392.0
2022-04-22 13:40:00,85.78,85.87,85.72,85.84,21373.0,73.5522,73.6293,73.5007,73.6036,21373.0
2022-04-22 13:50:00,85.81,85.84,85.77,85.78,19032.0,73.5779,73.6036,73.5436,73.5522,19032.0
2022-04-22 14:00:00,85.77,85.77,85.64,85.69,27765.0,73.5436,73.5436,73.4321,73.475,27765.0
2022-04-22 14:10:00,85.66,85.73,85.59,85.69,34478.0,73.4493,73.5093,73.3892,73.475,34478.0
2022-04-22 14:20:00,85.7,85.89,85.65,85.89,30591.0,73.4836,73.6465,73.4407,73.6465,30591.0
2022-04-22 14:30:00,85.88,85.93,85.69,85.7,35144.0,73.6379,73.6808,73.475,73.4836,35144.0
2022-04-22 14:40:00,85.72,85.79,85.62,85.64,19543.0,73.5007,73.5607,73.415,73.4321,19543.0
2022-04-22 14:50:00,85.63,85.63,85.44,85.49,19660.0,73.4235,73.4235,73.2606,73.3035,19660.0
2022-04-22 15:00:00,85.52,85.55,85.41,85.43,15496.0,73.3292,73.3549,73.2349,73.2521,15496.0
2022-04-22 15:10:00,85.44,85.62,85.34,85.62,33207.0,73.2606,73.415,73.1749,73.415,33207.0
2022-04-22 15:20:00,85.62,85.65,85.53,85.63,37335.0,73.415,73.4407,73.3378,73.4235,37335.0
2022-04-22 15:30:00,85.64,85.72,85.6,85.7,51326.0,73.4321,73.5007,73.3978,73.4836,51326.0
2022-04-22 15:40:00,85.74,85.75,85.39,85.39,68452.0,73.5179,73.5264,73.2178,73.2178,68452.0
2022-04-22 15:50:00,85.39,85.4,84.8,84.89,327656.0,73.2178,73.2263,72.7119,72.789,327656.0
2022-04-25 09:30:00,85.22,85.42,84.11,84.28,120909.0,73.072,73.2435,72.1202,72.266,120909.0
2022-04-25 09:40:00,84.36,84.94,84.33,84.63,50375.0,72.3346,72.8319,72.3089,72.5661,50375.0
2022-04-25 09:50:00,84.59,84.64,84.19,84.2,45728.0,72.5318,72.5747,72.1888,72.1974,45728.0
2022-04-25 10:00:00,84.19,84.43,84.18,84.2,63042.0,72.1888,72.3946,72.1802,72.1974,63042.0
2022-04-25 10:10:00,84.2,84.34,84.18,84.22,45471.0,72.1974,72.3174,72.1802,72.2145,45471.0
2022-04-25 10:20:00,84.26,84.3,84.02,84.04,39154.0,72.2488,72.2831,72.043,72.0602,39154.0
2022-04-25 10:30:00,84.01,84.09,83.85,83.95,31833.0,72.0345,72.1031,71.8973,71.983,31833.0
2022-04-25 10:40:00,83.93,83.94,83.47,83.71,79669.0,71.9659,71.9745,71.5714,71.7772,79669.0
2022-04-25 10:50:00,83.75,83.96,83.69,83.72,32290.0,71.8115,71.9916,71.7601,71.7858,32290.0
2022-04-25 11:00:00,83.73,83.91,83.61,83.73,37183.0,71.7944,71.9487,71.6915,71.7944,37183.0
2022-04-25 11:10:00,83.72,83.97,83.59,83.67,44374.0,71.7858,72.0002,71.6743,71.7429,44374.0
2022-04-25 11:20:00,83.65,83.72,83.5,83.54,40915.0,71.7258,71.7858,71.5972,71.6315,40915.0
2022-04-25 11:30:00,83.53,83.65,83.36,83.51,74086.0,71.6229,71.7258,71.4771,71.6057,74086.0
2022-04-25 11:40:00,83.48,83.53,83.24,83.29,54475.0,71.58,71.6229,71.3742,71.4171,54475.0
2022-04-25 11:50:00,83.29,83.4,83.1,83.38,35650.0,71.4171,71.5114,71.2542,71.4943,35650.0
2022-04-25 12:00:00,83.38,83.71,83.37,83.69,34026.0,71.4943,71.7772,71.4857,71.7601,34026.0
2022-04-25 12:10:00,83.69,83.69,83.11,83.17,44855.0,71.7601,71.7601,71.2628,71.3142,44855.0
2022-04-25 12:20:00,83.21,83.68,83.21,83.58,42445.0,71.3485,71.7515,71.3485,71.6658,42445.0
2022-04-25 12:30:00,83.56,83.68,83.51,83.59,28048.0,71.6486,71.7515,71.6057,71.6743,28048.0
2022-04-25 12:40:00,83.58,83.58,83.36,83.44,49565.0,71.6658,71.6658,71.4771,71.5457,49565.0
2022-04-25 12:50:00,83.45,83.58,83.4,83.57,48923.0,71.5543,71.6658,71.5114,71.6572,48923.0
2022-04-25 13:00:00,83.57,83.61,83.4,83.5,32312.0,71.6572,71.6915,71.5114,71.5972,32312.0
2022-04-25 13:10:00,83.51,83.6,83.44,83.48,33803.0,71.6057,71.6829,71.5457,71.58,33803.0
2022-04-25 13:20:00,83.48,83.68,83.47,83.68,30859.0,71.58,71.7515,71.5714,71.7515,30859.0
2022-04-25 13:30:00,83.68,83.7,83.54,83.63,28898.0,71.7515,71.7687,71.6315,71.7086,28898.0
2022-04-25 13:40:00,83.62,83.76,83.62,83.65,24808.0,71.7001,71.8201,71.7001,71.7258,24808.0
2022-04-25 13:50:00,83.66,83.81,83.57,83.79,39559.0,71.7344,71.863,71.6572,71.8458,39559.0
2022-04-25 14:00:00,83.79,83.92,83.76,83.89,82023.0,71.8458,71.9573,71.8201,71.9316,82023.0
2022-04-25 14:10:00,83.9,84.15,83.89,84.06,33063.0,71.9402,72.1545,71.9316,72.0773,33063.0
2022-04-25 14:20:00,84.06,84.21,83.99,84.21,59486.0,72.0773,72.206,72.0173,72.206,59486.0
2022-04-25 14:30:00,84.22,84.36,84.22,84.24,79923.0,72.2145,72.3346,72.2145,72.2317,79923.0
2022-04-25 14:40:00,84.23,84.25,83.92,83.92,44301.0,72.2231,72.2403,71.9573,71.9573,44301.0
2022-04-25 14:50:00,83.91,84.19,83.91,84.0,44720.0,71.9487,72.1888,71.9487,72.0259,44720.0
2022-04-25 15:00:00,84.0,84.1,83.96,84.04,55797.0,72.0259,72.1116,71.9916,72.0602,55797.0
2022-04-25 15:10:00,84.05,84.32,84.04,84.3,60168.0,72.0688,72.3003,72.0602,72.2831,60168.0
2022-04-25 15:20:00,84.3,84.53,84.3,84.51,60334.0,72.2831,72.4803,72.2831,72.4632,60334.0
2022-04-25 15:30:00,84.5,84.77,84.45,84.77,87221.0,72.4546,72.6861,72.4118,72.6861,87221.0
2022-04-25 15:40:00,84.76,84.94,84.64,84.81,125140.0,72.6776,72.8319,72.5747,72.7204,125140.0
2022-04-25 15:50:00,84.85,84.85,84.45,84.58,429998.0,72.7547,72.7547,72.4118,72.5232,429998.0
2022-04-26 09:30:00,84.2,84.79,83.55,84.79,137125.0,72.1974,72.7033,71.64,72.7033,137125.0
2022-04-26 09:40:00,84.81,84.97,84.59,84.69,39791.0,72.7204,72.8576,72.5318,72.6175,39791.0
2022-04-26 09:50:00,84.66,84.87,84.54,84.72,15796.0,72.5918,72.7719,72.4889,72.6433,15796.0
2022-04-26 10:00:00,84.76,85.08,84.65,84.86,29368.0,72.6776,72.9519,72.5832,72.7633,29368.0
2022-04-26 10:10:00,84.86,84.94,84.42,84.43,20669.0,72.7633,72.8319,72.386,72.3946,20669.0
2022-04-26 10:20:00,84.4,84.46,84.18,84.33,34523.0,72.3689,72.4203,72.1802,72.3089,34523.0
2022-04-26 10:30:00,84.34,84.52,84.28,84.43,26808.0,72.3174,72.4718,72.266,72.3946,26808.0
2022-04-26 10:40:00,84.42,84.45,84.14,84.23,40949.0,72.386,72.4118,72.1459,72.2231,40949.0
2022-04-26 10:50:00,84.22,84.66,84.22,84.65,22630.0,72.2145,72.5918,72.2145,72.5832,22630.0
2022-04-26 11:00:00,84.65,84.84,84.55,84.81,22405.0,72.5832,72.7462,72.4975,72.7204,22405.0
2022-04-26 11:10:00,84.81,85.1,84.79,85.04,36979.0,72.7204,72.9691,72.7033,72.9176,36979.0
2022-04-26 11:20:00,85.04,85.09,84.82,84.88,26916.0,72.9176,72.9605,72.729,72.7805,26916.0
2022-04-26 11:30:00,84.84,84.84,84.58,84.63,18461.0,72.7462,72.7462,72.5232,72.5661,18461.0
2022-04-26 11:40:00,84.62,84.84,84.53,84.84,15362.0,72.5575,72.7462,72.4803,72.7462,15362.0
2022-04-26 11:50:00,84.81,84.92,84.72,84.78,12437.0,72.7204,72.8148,72.6433,72.6947,12437.0
2022-04-26 12:00:00,84.77,84.78,84.62,84.78,9747.0,72.6861,72.6947,72.5575,72.6947,9747.0
2022-04-26 12:10:00,84.76,84.76,84.6,84.66,13850.0,72.6776,72.6776,72.5404,72.5918,13850.0
2022-04-26 12:20:00,84.68,84.79,84.63,84.71,12537.0,72.609,72.7033,72.5661,72.6347,12537.0
2022-04-26 12:30:00,84.71,84.73,84.31,84.37,18344.0,72.6347,72.6518,72.2917,72.3432,18344.0
2022-04-26 12:40:00,84.36,84.45,84.27,84.36,15761.0,72.3346,72.4118,72.2574,72.3346,15761.0
2022-04-26 12:50:00,84.34,84.66,84.32,84.65,12623.0,72.3174,72.5918,72.3003,72.5832,12623.0
2022-04-26 13:00:00,84.65,84.68,84.42,84.56,18262.0,72.5832,72.609,72.386,72.5061,18262.0
2022-04-26 13:10:00,84.55,84.62,84.35,84.35,17316.0,72.4975,72.5575,72.326,72.326,17316.0
2022-04-26 13:20:00,84.35,84.38,84.17,84.21,17774.0,72.326,72.3517,72.1717,72.206,17774.0
2022-04-26 13:30:00,84.18,84.23,84.13,84.19,27298.0,72.1802,72.2231,72.1374,72.1888,27298.0
2022-04-26 13:40:00,84.2,84.43,84.19,84.38,16285.0,72.1974,72.3946,72.1888,72.3517,16285.0
2022-04-26 13:50:00,84.4,84.4,84.1,84.15,18849.0,72.3689,72.3689,72.1116,72.1545,18849.0
2022-04-26 14:00:00,84.14,84.21,84.11,84.14,26755.0,72.1459,72.206,72.1202,72.1459,26755.0
2022-04-26 14:10:00,84.15,84.28,84.13,84.26,26499.0,72.1545,72.266,72.1374,72.2488,26499.0
2022-04-26 14:20:00,84.28,84.36,84.06,84.18,22745.0,72.266,72.3346,72.0773,72.1802,22745.0
2022-04-26 14:30:00,84.17,84.2,83.9,84.01,19480.0,72.1717,72.1974,71.9402,72.0345,19480.0
2022-04-26 14:40:00,84.0,84.03,83.88,83.99,19180.0,72.0259,72.0516,71.923,72.0173,19180.0
2022-04-26 14:50:00,83.99,84.05,83.89,83.91,36877.0,72.0173,72.0688,71.9316,71.9487,36877.0
2022-04-26 15:00:00,83.92,83.96,83.76,83.88,17015.0,71.9573,71.9916,71.8201,71.923,17015.0
2022-04-26 15:10:00,83.89,83.96,83.7,83.75,28073.0,71.9316,71.9916,71.7687,71.8115,28073.0
2022-04-26 15:20:00,83.75,83.82,83.65,83.73,18502.0,71.8115,71.8716,71.7258,71.7944,18502.0
2022-04-26 15:30:00,83.73,83.78,83.6,83.73,35382.0,71.7944,71.8373,71.6829,71.7944,35382.0
2022-04-26 15:40:00,83.74,83.8,83.64,83.74,115126.0,71.803,71.8544,71.7172,71.803,115126.0
2022-04-26 15:50:00,83.73,83.8,83.53,83.55,297630.0,71.7944,71.8544,71.6229,71.64,297630.0
2022-04-27 09:30:00,83.56,83.59,82.76,82.85,97427.0,71.6486,71.6743,70.9627,71.0398,97427.0
2022-04-27 09:40:00,82.86,83.39,82.86,83.36,83446.0,71.0484,71.5029,71.0484,71.4771,83446.0
2022-04-27 09:50:00,83.37,83.81,83.35,83.73,64366.0,71.4857,71.863,71.4686,71.7944,64366.0
2022-04-27 10:00:00,83.73,84.13,83.73,83.87,122971.0,71.7944,72.1374,71.7944,71.9144,122971.0
2022-04-27 10:10:00,83.86,83.89,83.4,83.4,28844.0,71.9059,71.9316,71.5114,71.5114,28844.0
2022-04-27 10:20:00,83.39,83.7,83.35,83.59,27093.0,71.5029,71.7687,71.4686,71.6743,27093.0
2022-04-27 10:30:00,83.55,83.6,83.25,83.49,24360.0,71.64,71.6829,71.3828,71.5886,24360.0
2022-04-27 10:40:00,83.51,83.77,83.51,83.7,25451.0,71.6057,71.8287,71.6057,71.7687,25451.0
2022-04-27 10:50:00,83.73,84.01,83.73,83.89,33006.0,71.7944,72.0345,71.7944,71.9316,33006.0
2022-04-27 11:00:00,83.89,83.89,83.48,83.55,29620.0,71.9316,71.9316,71.58,71.64,29620.0
2022-04-27 11:10:00,83.52,83.76,83.35,83.69,26460.0,71.6143,71.8201,71.4686,71.7601,26460.0
2022-04-27 11:20:00,83.71,83.95,83.68,83.94,19761.0,71.7772,71.983,71.7515,71.9745,19761.0
2022-04-27 11:30:00,83.95,84.02,83.84,83.95,32567.0,71.983,72.043,71.8887,71.983,32567.0
2022-04-27 11:40:00,83.97,84.03,83.89,84.02,13545.0,72.0002,72.0516,71.9316,72.043,13545.0
2022-04-27 11:50:00,84.01,84.07,83.96,84.05,14284.0,72.0345,72.0859,71.9916,72.0688,14284.0
2022-04-27 12:00:00,84.09,84.18,84.02,84.08,15926.0,72.1031,72.1802,72.043,72.0945,15926.0
2022-04-27 12:10:00,84.08,84.12,84.0,84.09,16967.0,72.0945,72.1288,72.0259,72.1031,16967.0
2022-04-27 12:20:00,84.1,84.18,84.04,84.11,36449.0,72.1116,72.1802,72.0602,72.1202,36449.0
2022-04-27 12:30:00,84.12,84.15,83.99,84.14,27429.0,72.1288,72.1545,72.0173,72.1459,27429.0
2022-04-27 12:40:00,84.15,84.36,84.13,84.3,25233.0,72.1545,72.3346,72.1374,72.2831,25233.0
2022-04-27 12:50:00,84.29,84.31,84.21,84.27,14245.0,72.2746,72.2917,72.206,72.2574,14245.0
2022-04-27 13:00:00,84.29,84.3,84.04,84.07,24178.0,72.2746,72.2831,72.0602,72.0859,24178.0
2022-04-27 13:10:00,84.08,84.22,84.04,84.22,15851.0,72.0945,72.2145,72.0602,72.2145,15851.0
2022-04-27 13:20:00,84.2,84.31,84.03,84.2,30030.0,72.1974,72.2917,72.0516,72.1974,30030.0
2022-04-27 13:30:00,84.21,84.29,84.06,84.13,24295.0,72.206,72.2746,72.0773,72.1374,24295.0
2022-04-27 13:40:00,84.15,84.27,84.11,84.22,15417.0,72.1545,72.2574,72.1202,72.2145,15417.0
2022-04-27 13:50:00,84.24,84.31,84.18,84.23,22031.0,72.2317,72.2917,72.1802,72.2231,22031.0
2022-04-27 14:00:00,84.23,84.26,84.06,84.15,52274.0,72.2231,72.2488,72.0773,72.1545,52274.0
2022-04-27 14:10:00,84.11,84.15,83.9,84.01,36187.0,72.1202,72.1545,71.9402,72.0345,36187.0
2022-04-27 14:20:00,84.02,84.12,83.97,83.99,28734.0,72.043,72.1288,72.0002,72.0173,28734.0
2022-04-27 14:30:00,83.98,84.01,83.8,83.94,32807.0,72.0087,72.0345,71.8544,71.9745,32807.0
2022-04-27 14:40:00,83.95,84.01,83.84,83.9,44770.0,71.983,72.0345,71.8887,71.9402,44770.0
2022-04-27 14:50:00,83.92,83.97,83.67,83.7,38287.0,71.9573,72.0002,71.7429,71.7687,38287.0
2022-04-27 15:00:00,83.71,83.75,83.54,83.6,43331.0,71.7772,71.8115,71.6315,71.6829,43331.0
2022-04-27 15:10:00,83.61,83.84,83.49,83.8,43994.0,71.6915,71.8887,71.5886,71.8544,43994.0
2022-04-27 15:20:00,83.8,83.8,83.62,83.67,24728.0,71.8544,71.8544,71.7001,71.7429,24728.0
2022-04-27 15:30:00,83.69,83.69,83.42,83.46,32233.0,71.7601,71.7601,71.5286,71.5629,32233.0
2022-04-27 15:40:00,83.46,83.63,83.46,83.5,68375.0,71.5629,71.7086,71.5629,71.5972,68375.0
2022-04-27 15:50:00,83.47,83.55,83.3,83.39,278856.0,71.5714,71.64,71.4257,71.5029,278856.0
2022-04-28 09:30:00,83.64,83.68,83.08,83.37,97328.0,71.7172,71.7515,71.237,71.4857,97328.0
2022-04-28 09:40:00,83.39,83.95,83.15,83.83,62281.0,71.5029,71.983,71.2971,71.8801,62281.0
2022-04-28 09:50:00,83.83,83.98,83.7,83.73,31442.0,71.8801,72.0087,71.7687,71.7944,31442.0
2022-04-28 10:00:00,83.73,83.8,83.46,83.73,55167.0,71.7944,71.8544,71.5629,71.7944,55167.0
2022-04-28 10:10:00,83.75,84.14,83.72,83.92,68478.0,71.8115,72.1459,71.7858,71.9573,68478.0
2022-04-28 10:20:00,83.91,84.01,83.72,83.78,49140.0,71.9487,72.0345,71.7858,71.8373,49140.0
2022-04-28 10:30:00,83.74,83.87,83.55,83.78,43438.0,71.803,71.9144,71.64,71.8373,43438.0
2022-04-28 10:40:00,83.76,83.87,83.49,83.56,42845.0,71.8201,71.9144,71.5886,71.6486,42845.0
2022-04-28 10:50:00,83.55,83.62,83.39,83.54,27686.0,71.64,71.7001,71.5029,71.6315,27686.0
2022-04-28 11:00:00,83.55,83.74,83.5,83.64,32090.0,71.64,71.803,71.5972,71.7172,32090.0
2022-04-28 11:10:00,83.65,83.67,83.39,83.48,30511.0,71.7258,71.7429,71.5029,71.58,30511.0
2022-04-28 11:20:00,83.53,83.69,83.41,83.67,39281.0,71.6229,71.7601,71.52,71.7429,39281.0
2022-04-28 11:30:00,83.67,84.03,83.63,83.95,51526.0,71.7429,72.0516,71.7086,71.983,51526.0
2022-04-28 11:40:00,83.95,84.0,83.79,83.93,26904.0,71.983,72.0259,71.8458,71.9659,26904.0
2022-04-28 11:50:00,83.92,84.14,83.92,84.02,36850.0,71.9573,72.1459,71.9573,72.043,36850.0
2022-04-28 12:00:00,84.03,84.12,83.93,84.0,39142.0,72.0516,72.1288,71.9659,72.0259,39142.0
2022-04-28 12:10:00,84.02,84.17,83.99,84.14,30983.0,72.043,72.1717,72.0173,72.1459,30983.0
2022-04-28 12:20:00,84.12,84.23,84.04,84.16,36025.0,72.1288,72.2231,72.0602,72.1631,36025.0
2022-04-28 12:30:00,84.19,84.2,84.03,84.16,16843.0,72.1888,72.1974,72.0516,72.1631,16843.0
2022-04-28 12:40:00,84.16,84.24,83.96,83.98,20505.0,72.1631,72.2317,71.9916,72.0087,20505.0
2022-04-28 12:50:00,83.98,84.1,83.89,84.01,17473.0,72.0087,72.1116,71.9316,72.0345,17473.0
2022-04-28 13:00:00,84.04,84.06,83.83,84.0,22440.0,72.0602,72.0773,71.8801,72.0259,22440.0
2022-04-28 13:10:00,83.98,84.06,83.94,84.02,21606.0,72.0087,72.0773,71.9745,72.043,21606.0
2022-04-28 13:20:00,84.01,84.01,83.77,83.86,29893.0,72.0345,72.0345,71.8287,71.9059,29893.0
2022-04-28 13:30:00,83.89,83.92,83.64,83.75,33502.0,71.9316,71.9573,71.7172,71.8115,33502.0
2022-04-28 13:40:00,83.75,83.83,83.64,83.8,39235.0,71.8115,71.8801,71.7172,71.8544,39235.0
2022-04-28 13:50:00,83.77,83.77,83.45,83.46,35396.0,71.8287,71.8287,71.5543,71.5629,35396.0
2022-04-28 14:00:00,83.46,83.7,83.46,83.67,43623.0,71.5629,71.7687,71.5629,71.7429,43623.0
2022-04-28 14:10:00,83.65,83.69,83.56,83.66,27080.0,71.7258,71.7601,71.6486,71.7344,27080.0
2022-04-28 14:20:00,83.64,83.67,83.55,83.58,31090.0,71.7172,71.7429,71.64,71.6658,31090.0
2022-04-28 14:30:00,83.58,83.66,83.52,83.58,37807.0,71.6658,71.7344,71.6143,71.6658,37807.0
2022-04-28 14:40:00,83.61,83.86,83.6,83.85,54269.0,71.6915,71.9059,71.6829,71.8973,54269.0
2022-04-28 14:50:00,83.84,83.85,83.7,83.77,26909.0,71.8887,71.8973,71.7687,71.8287,26909.0
2022-04-28 15:00:00,83.77,83.86,83.75,83.75,27567.0,71.8287,71.9059,71.8115,71.8115,27567.0
2022-04-28 15:10:00,83.74,83.77,83.65,83.74,32120.0,71.803,71.8287,71.7258,71.803,32120.0
2022-04-28 15:20:00,83.76,83.81,83.63,83.8,55773.0,71.8201,71.863,71.7086,71.8544,55773.0
2022-04-28 15:30:00,83.81,83.81,83.61,83.75,81224.0,71.863,71.863,71.6915,71.8115,81224.0
2022-04-28 15:40:00,83.74,83.93,83.65,83.69,67042.0,71.803,71.9659,71.7258,71.7601,67042.0
2022-04-28 15:50:00,83.69,83.9,83.6,83.87,226681.0,71.7601,71.9402,71.6829,71.9144,226681.0
2022-04-29 09:30:00,83.68,83.68,82.82,82.97,72256.0,71.7515,71.7515,71.0141,71.1427,72256.0
2022-04-29 09:40:00,82.99,83.12,82.83,82.91,33218.0,71.1599,71.2713,71.0227,71.0913,33218.0
2022-04-29 09:50:00,82.92,83.33,82.81,83.13,26455.0,71.0999,71.4514,71.0055,71.2799,26455.0
2022-04-29 10:00:00,83.18,83.26,83.01,83.09,37182.0,71.3228,71.3914,71.177,71.2456,37182.0
2022-04-29 10:10:00,83.08,83.26,82.94,83.0,43045.0,71.237,71.3914,71.117,71.1684,43045.0
2022-04-29 10:20:00,83.03,83.1,82.86,82.89,48574.0,71.1942,71.2542,71.0484,71.0741,48574.0
2022-04-29 10:30:00,82.88,82.88,82.63,82.83,71781.0,71.0656,71.0656,70.8512,71.0227,71781.0
2022-04-29 10:40:00,82.83,82.89,82.61,82.69,42449.0,71.0227,71.0741,70.834,70.9026,42449.0
2022-04-29 10:50:00,82.69,82.77,82.6,82.64,37248.0,70.9026,70.9712,70.8255,70.8598,37248.0
2022-04-29 11:00:00,82.62,82.86,82.4,82.78,39054.0,70.8426,71.0484,70.654,70.9798,39054.0
2022-04-29 11:10:00,82.79,82.83,82.64,82.72,31877.0,70.9884,71.0227,70.8598,70.9284,31877.0
2022-04-29 11:20:00,82.7,82.89,82.69,82.81,31799.0,70.9112,71.0741,70.9026,71.0055,31799.0
2022-04-29 11:30:00,82.81,82.96,82.8,82.82,27808.0,71.0055,71.1341,70.997,71.0141,27808.0
2022-04-29 11:40:00,82.78,82.87,82.73,82.78,15676.0,70.9798,71.057,70.9369,70.9798,15676.0
2022-04-29 11:50:00,82.77,82.87,82.69,82.72,21942.0,70.9712,71.057,70.9026,70.9284,21942.0
2022-04-29 12:00:00,82.74,82.77,82.53,82.53,23854.0,70.9455,70.9712,70.7654,70.7654,23854.0
2022-04-29 12:10:00,82.53,82.64,82.44,82.45,21322.0,70.7654,70.8598,70.6883,70.6968,21322.0
2022-04-29 12:20:00,82.44,82.6,82.37,82.59,17338.0,70.6883,70.8255,70.6283,70.8169,17338.0
2022-04-29 12:30:00,82.57,82.66,82.48,82.62,17955.0,70.7997,70.8769,70.7226,70.8426,17955.0
2022-04-29 12:40:00,82.62,82.62,82.42,82.42,13674.0,70.8426,70.8426,70.6711,70.6711,13674.0
2022-04-29 12:50:00,82.42,82.42,82.27,82.33,30911.0,70.6711,70.6711,70.5425,70.594,30911.0
2022-04-29 13:00:00,82.31,82.39,82.25,82.3,20405.0,70.5768,70.6454,70.5254,70.5682,20405.0
2022-04-29 13:10:00,82.31,82.42,82.28,82.34,20334.0,70.5768,70.6711,70.5511,70.6025,20334.0
2022-04-29 13:20:00,82.37,82.56,82.37,82.37,26827.0,70.6283,70.7912,70.6283,70.6283,26827.0
2022-04-29 13:30:00,82.38,82.55,82.35,82.49,45460.0,70.6368,70.7826,70.6111,70.7311,45460.0
2022-04-29 13:40:00,82.49,82.51,82.24,82.25,27646.0,70.7311,70.7483,70.5168,70.5254,27646.0
2022-04-29 13:50:00,82.24,82.37,82.2,82.28,30951.0,70.5168,70.6283,70.4825,70.5511,30951.0
2022-04-29 14:00:00,82.29,82.42,82.19,82.41,23436.0,70.5597,70.6711,70.4739,70.6626,23436.0
2022-04-29 14:10:00,82.38,82.62,82.34,82.6,24583.0,70.6368,70.8426,70.6025,70.8255,24583.0
2022-04-29 14:20:00,82.6,82.6,82.31,82.36,21612.0,70.8255,70.8255,70.5768,70.6197,21612.0
2022-04-29 14:30:00,82.36,82.37,82.24,82.24,16566.0,70.6197,70.6283,70.5168,70.5168,16566.0
2022-04-29 14:40:00,82.25,82.44,82.24,82.26,16169.0,70.5254,70.6883,70.5168,70.5339,16169.0
2022-04-29 14:50:00,82.26,82.35,82.19,82.31,17025.0,70.5339,70.6111,70.4739,70.5768,17025.0
2022-04-29 15:00:00,82.3,82.3,82.03,82.03,57755.0,70.5682,70.5682,70.3367,70.3367,57755.0
2022-04-29 15:10:00,82.05,82.14,81.93,82.12,38823.0,70.3539,70.431,70.251,70.4139,38823.0
2022-04-29 15:20:00,82.1,82.15,82.0,82.08,37093.0,70.3967,70.4396,70.311,70.3796,37093.0
2022-04-29 15:30:00,82.08,82.27,81.99,82.21,71013.0,70.3796,70.5425,70.3024,70.4911,71013.0
2022-04-29 15:40:00,82.22,82.35,81.88,81.9,132874.0,70.4996,70.6111,70.2081,70.2253,132874.0
2022-04-29 15:50:00,81.89,81.89,81.56,81.67,402443.0,70.2167,70.2167,69.9337,70.028,402443.0
2022-05-02 09:30:00,81.98,82.31,81.42,81.59,139676.0,70.2938,70.5768,69.8137,69.9594,139676.0
2022-05-02 09:40:00,81.69,81.98,81.38,81.43,38209.0,70.0452,70.2938,69.7794,69.8222,38209.0
2022-05-02 09:50:00,81.44,81.65,81.25,81.65,33035.0,69.8308,70.0109,69.6679,70.0109,33035.0
2022-05-02 10:00:00,81.62,82.04,81.55,81.62,57163.0,69.9852,70.3453,69.9251,69.9852,57163.0
2022-05-02 10:10:00,81.65,82.28,81.5,82.28,42811.0,70.0109,70.5511,69.8823,70.5511,42811.0
2022-05-02 10:20:00,82.27,82.57,82.07,82.3,51894.0,70.5425,70.7997,70.371,70.5682,51894.0
2022-05-02 10:30:00,82.33,82.47,82.13,82.34,40323.0,70.594,70.714,70.4225,70.6025,40323.0
2022-05-02 10:40:00,82.35,82.41,82.09,82.31,35439.0,70.6111,70.6626,70.3882,70.5768,35439.0
2022-05-02 10:50:00,82.32,82.37,82.03,82.04,38036.0,70.5854,70.6283,70.3367,70.3453,38036.0
2022-05-02 11:00:00,82.07,82.09,81.77,81.88,29643.0,70.371,70.3882,70.1138,70.2081,29643.0
2022-05-02 11:10:00,81.87,81.88,81.67,81.72,24480.0,70.1995,70.2081,70.028,70.0709,24480.0
2022-05-02 11:20:00,81.7,81.72,81.47,81.53,61592.0,70.0538,70.0709,69.8565,69.908,61592.0
2022-05-02 11:30:00,81.54,81.7,81.38,81.48,38513.0,69.9166,70.0538,69.7794,69.8651,38513.0
2022-05-02 11:40:00,81.47,81.55,81.36,81.52,13674.0,69.8565,69.9251,69.7622,69.8994,13674.0
2022-05-02 11:50:00,81.5,81.5,81.23,81.35,21916.0,69.8823,69.8823,69.6508,69.7537,21916.0
2022-05-02 12:00:00,81.35,81.35,81.03,81.1,46210.0,69.7537,69.7537,69.4793,69.5393,46210.0
2022-05-02 12:10:00,81.1,81.2,80.94,81.19,28109.0,69.5393,69.625,69.4021,69.6165,28109.0
2022-05-02 12:20:00,81.22,81.3,81.02,81.05,21746.0,69.6422,69.7108,69.4707,69.4964,21746.0
2022-05-02 12:30:00,81.05,81.25,81.05,81.14,24313.0,69.4964,69.6679,69.4964,69.5736,24313.0
2022-05-02 12:40:00,81.15,81.21,81.05,81.1,25518.0,69.5822,69.6336,69.4964,69.5393,25518.0
2022-05-02 12:50:00,81.07,81.12,80.91,80.95,32742.0,69.5136,69.5564,69.3764,69.4107,32742.0
2022-05-02 13:00:00,80.96,81.11,80.79,80.98,28733.0,69.4192,69.5479,69.2735,69.4364,28733.0
2022-05-02 13:10:00,80.97,81.15,80.95,81.07,19397.0,69.4278,69.5822,69.4107,69.5136,19397.0
2022-05-02 13:20:00,81.02,81.06,80.81,80.89,25338.0,69.4707,69.505,69.2906,69.3592,25338.0
2022-05-02 13:30:00,80.89,80.93,80.58,80.84,30882.0,69.3592,69.3935,69.0934,69.3164,30882.0
2022-05-02 13:40:00,80.89,81.03,80.88,80.97,24403.0,69.3592,69.4793,69.3507,69.4278,24403.0
2022-05-02 13:50:00,80.98,80.98,80.72,80.89,39324.0,69.4364,69.4364,69.2135,69.3592,39324.0
2022-05-02 14:00:00,80.9,81.07,80.82,80.95,49361.0,69.3678,69.5136,69.2992,69.4107,49361.0
2022-05-02 14:10:00,80.94,80.94,80.73,80.83,25102.0,69.4021,69.4021,69.222,69.3078,25102.0
2022-05-02 14:20:00,80.83,80.88,80.71,80.73,36037.0,69.3078,69.3507,69.2049,69.222,36037.0
2022-05-02 14:30:00,80.72,80.75,80.49,80.57,31206.0,69.2135,69.2392,69.0162,69.0848,31206.0
2022-05-02 14:40:00,80.55,80.55,80.27,80.51,39590.0,69.0677,69.0677,68.8276,69.0334,39590.0
2022-05-02 14:50:00,80.49,80.5,80.24,80.3,39905.0,69.0162,69.0248,68.8019,68.8533,39905.0
2022-05-02 15:00:00,80.28,80.69,80.28,80.61,33827.0,68.8362,69.1877,68.8362,69.1191,33827.0
2022-05-02 15:10:00,80.67,80.81,80.56,80.8,57915.0,69.1706,69.2906,69.0763,69.2821,57915.0
2022-05-02 15:20:00,80.84,81.05,80.84,80.95,41086.0,69.3164,69.4964,69.3164,69.4107,41086.0
2022-05-02 15:30:00,80.95,81.17,80.79,80.82,57633.0,69.4107,69.5993,69.2735,69.2992,57633.0
2022-05-02 15:40:00,80.88,81.26,80.79,81.24,74235.0,69.3507,69.6765,69.2735,69.6593,74235.0
2022-05-02 15:50:00,81.23,81.24,80.95,81.07,279396.0,69.6508,69.6593,69.4107,69.5136,279396.0
2022-05-03 09:30:00,81.55,81.63,80.99,81.36,115902.0,69.9251,69.9937,69.445,69.7622,115902.0
2022-05-03 09:40:00,81.33,81.55,81.25,81.42,60885.0,69.7365,69.9251,69.6679,69.8137,60885.0
2022-05-03 09:50:00,81.41,81.52,81.12,81.12,50735.0,69.8051,69.8994,69.5564,69.5564,50735.0
2022-05-03 10:00:00,81.08,81.09,80.73,81.07,55486.0,69.5221,69.5307,69.222,69.5136,55486.0
2022-05-03 10:10:00,81.12,81.56,80.95,81.55,60968.0,69.5564,69.9337,69.4107,69.9251,60968.0
2022-05-03 10:20:00,81.54,81.62,81.44,81.53,84372.0,69.9166,69.9852,69.8308,69.908,84372.0
2022-05-03 10:30:00,81.56,81.74,81.49,81.63,57564.0,69.9337,70.0881,69.8737,69.9937,57564.0
2022-05-03 10:40:00,81.63,81.9,81.61,81.71,44935.0,69.9937,70.2253,69.9766,70.0623,44935.0
2022-05-03 10:50:00,81.71,81.91,81.7,81.79,26599.0,70.0623,70.2338,70.0538,70.1309,26599.0
2022-05-03 11:00:00,81.8,82.07,81.79,82.0,42097.0,70.1395,70.371,70.1309,70.311,42097.0
2022-05-03 11:10:00,82.0,82.2,81.98,82.1,56600.0,70.311,70.4825,70.2938,70.3967,56600.0
2022-05-03 11:20:00,82.07,82.29,82.07,82.22,20010.0,70.371,70.5597,70.371,70.4996,20010.0
2022-05-03 11:30:00,82.24,82.5,82.24,82.39,25263.0,70.5168,70.7397,70.5168,70.6454,25263.0
2022-05-03 11:40:00,82.41,82.44,82.24,82.38,48877.0,70.6626,70.6883,70.5168,70.6368,48877.0
2022-05-03 11:50:00,82.37,82.38,82.22,82.29,14105.0,70.6283,70.6368,70.4996,70.5597,14105.0
2022-05-03 12:00:00,82.28,82.4,82.12,82.2,25448.0,70.5511,70.654,70.4139,70.4825,25448.0
2022-05-03 12:10:00,82.19,82.28,82.11,82.16,17307.0,70.4739,70.5511,70.4053,70.4482,17307.0
2022-05-03 12:20:00,82.15,82.35,82.15,82.18,20761.0,70.4396,70.6111,70.4396,70.4653,20761.0
2022-05-03 12:30:00,82.11,82.3,82.1,82.23,17503.0,70.4053,70.5682,70.3967,70.5082,17503.0
2022-05-03 12:40:00,82.22,82.24,82.05,82.06,17641.0,70.4996,70.5168,70.3539,70.3624,17641.0
2022-05-03 12:50:00,82.1,82.19,82.03,82.16,15032.0,70.3967,70.4739,70.3367,70.4482,15032.0
2022-05-03 13:00:00,82.15,82.26,82.11,82.16,14737.0,70.4396,70.5339,70.4053,70.4482,14737.0
2022-05-03 13:10:00,82.16,82.19,82.01,82.01,20142.0,70.4482,70.4739,70.3196,70.3196,20142.0
2022-05-03 13:20:00,82.01,82.04,81.81,81.84,32902.0,70.3196,70.3453,70.1481,70.1738,32902.0
2022-05-03 13:30:00,81.87,81.9,81.72,81.8,26392.0,70.1995,70.2253,70.0709,70.1395,26392.0
2022-05-03 13:40:00,81.82,81.83,81.61,81.61,22196.0,70.1567,70.1652,69.9766,69.9766,22196.0
2022-05-03 13:50:00,81.62,81.75,81.58,81.73,54039.0,69.9852,70.0966,69.9509,70.0795,54039.0
2022-05-03 14:00:00,81.72,81.72,81.44,81.57,28022.0,70.0709,70.0709,69.8308,69.9423,28022.0
2022-05-03 14:10:00,81.56,81.58,81.38,81.39,21985.0,69.9337,69.9509,69.7794,69.788,21985.0
2022-05-03 14:20:00,81.39,81.47,81.27,81.28,21183.0,69.788,69.8565,69.6851,69.6936,21183.0
2022-05-03 14:30:00,81.28,81.41,81.24,81.25,23347.0,69.6936,69.8051,69.6593,69.6679,23347.0
2022-05-03 14:40:00,81.24,81.4,81.17,81.35,27352.0,69.6593,69.7965,69.5993,69.7537,27352.0
2022-05-03 14:50:00,81.38,81.51,81.37,81.48,24766.0,69.7794,69.8908,69.7708,69.8651,24766.0
2022-05-03 15:00:00,81.52,81.69,81.47,81.66,27085.0,69.8994,70.0452,69.8565,70.0195,27085.0
2022-05-03 15:10:00,81.66,81.68,81.49,81.51,29116.0,70.0195,70.0366,69.8737,69.8908,29116.0
2022-05-03 15:20:00,81.53,81.65,81.34,81.39,47231.0,69.908,70.0109,69.7451,69.788,47231.0
2022-05-03 15:30:00,81.39,81.52,81.26,81.3,41765.0,69.788,69.8994,69.6765,69.7108,41765.0
2022-05-03 15:40:00,81.31,81.37,81.14,81.29,78308.0,69.7194,69.7708,69.5736,69.7022,78308.0
2022-05-03 15:50:00,81.29,81.43,81.18,81.23,306983.0,69.7022,69.8222,69.6079,69.6508,306983.0
2022-05-04 09:30:00,81.15,81.51,80.81,80.87,122198.0,69.5822,69.8908,69.2906,69.3421,122198.0
2022-05-04 09:40:00,80.86,81.39,80.84,81.0,58532.0,69.3335,69.788,69.3164,69.4535,58532.0
2022-05-04 09:50:00,80.96,81.48,80.94,81.48,43503.0,69.4192,69.8651,69.4021,69.8651,43503.0
2022-05-04 10:00:00,81.46,81.56,81.32,81.56,49873.0,69.848,69.9337,69.7279,69.9337,49873.0
2022-05-04 10:10:00,81.55,81.66,81.29,81.55,46202.0,69.9251,70.0195,69.7022,69.9251,46202.0
2022-05-04 10:20:00,81.55,81.74,81.51,81.67,75654.0,69.9251,70.0881,69.8908,70.028,75654.0
2022-05-04 10:30:00,81.66,81.78,81.55,81.78,26630.0,70.0195,70.1224,69.9251,70.1224,26630.0
2022-05-04 10:40:00,81.79,81.8,81.68,81.76,20439.0,70.1309,70.1395,70.0366,70.1052,20439.0
2022-05-04 10:50:00,81.78,82.04,81.75,82.01,22976.0,70.1224,70.3453,70.0966,70.3196,22976.0
2022-05-04 11:00:00,82.0,82.24,81.98,82.17,22578.0,70.311,70.5168,70.2938,70.4568,22578.0
2022-05-04 11:10:00,82.19,82.21,82.01,82.02,20802.0,70.4739,70.4911,70.3196,70.3281,20802.0
2022-05-04 11:20:00,82.0,82.09,81.84,81.88,28333.0,70.311,70.3882,70.1738,70.2081,28333.0
2022-05-04 11:30:00,81.88,82.08,81.86,82.04,32028.0,70.2081,70.3796,70.191,70.3453,32028.0
2022-05-04 11:40:00,82.04,82.16,81.98,82.16,21119.0,70.3453,70.4482,70.2938,70.4482,21119.0
2022-05-04 11:50:00,82.17,82.22,82.04,82.09,23430.0,70.4568,70.4996,70.3453,70.3882,23430.0
2022-05-04 12:00:00,82.04,82.18,82.01,82.13,19026.0,70.3453,70.4653,70.3196,70.4225,19026.0
2022-05-04 12:10:00,82.06,82.17,82.02,82.15,19717.0,70.3624,70.4568,70.3281,70.4396,19717.0
2022-05-04 12:20:00,82.14,82.16,81.9,81.92,17379.0,70.431,70.4482,70.2253,70.2424,17379.0
2022-05-04 12:30:00,81.87,82.02,81.81,82.02,27233.0,70.1995,70.3281,70.1481,70.3281,27233.0
2022-05-04 12:40:00,82.02,82.16,81.99,82.16,31172.0,70.3281,70.4482,70.3024,70.4482,31172.0
2022-05-04 12:50:00,82.16,82.24,82.06,82.11,27099.0,70.4482,70.5168,70.3624,70.4053,27099.0
2022-05-04 13:00:00,82.09,82.1,81.79,81.84,22065.0,70.3882,70.3967,70.1309,70.1738,22065.0
2022-05-04 13:10:00,81.87,82.01,81.8,81.97,17114.0,70.1995,70.3196,70.1395,70.2853,17114.0
2022-05-04 13:20:00,81.97,81.97,81.61,81.61,22943.0,70.2853,70.2853,69.9766,69.9766,22943.0
2022-05-04 13:30:00,81.63,81.67,81.47,81.64,35253.0,69.9937,70.028,69.8565,70.0023,35253.0
2022-05-04 13:40:00,81.66,81.79,81.64,81.75,27942.0,70.0195,70.1309,70.0023,70.0966,27942.0
2022-05-04 13:50:00,81.74,81.76,81.55,81.57,33850.0,70.0881,70.1052,69.9251,69.9423,33850.0
2022-05-04 14:00:00,81.59,82.01,81.48,81.99,62668.0,69.9594,70.3196,69.8651,70.3024,62668.0
2022-05-04 14:10:00,81.98,82.02,81.62,81.68,33356.0,70.2938,70.3281,69.9852,70.0366,33356.0
2022-05-04 14:20:00,81.67,82.06,81.64,82.02,38958.0,70.028,70.3624,70.0023,70.3281,38958.0
2022-05-04 14:30:00,82.06,82.07,81.45,81.87,53661.0,70.3624,70.371,69.8394,70.1995,53661.0
2022-05-04 14:40:00,81.86,82.25,81.84,82.14,62001.0,70.191,70.5254,70.1738,70.431,62001.0
2022-05-04 14:50:00,82.15,82.23,82.02,82.08,82628.0,70.4396,70.5082,70.3281,70.3796,82628.0
2022-05-04 15:00:00,82.09,82.35,82.06,82.29,38027.0,70.3882,70.6111,70.3624,70.5597,38027.0
2022-05-04 15:10:00,82.3,82.42,82.11,82.22,61612.0,70.5682,70.6711,70.4053,70.4996,61612.0
2022-05-04 15:20:00,82.24,82.45,82.22,82.42,42258.0,70.5168,70.6968,70.4996,70.6711,42258.0
2022-05-04 15:30:00,82.44,82.65,82.38,82.59,68813.0,70.6883,70.8683,70.6368,70.8169,68813.0
2022-05-04 15:40:00,82.59,82.73,82.47,82.72,114986.0,70.8169,70.9369,70.714,70.9284,114986.0
2022-05-04 15:50:00,82.72,82.75,82.39,82.55,388325.0,70.9284,70.9541,70.6454,70.7826,388325.0
2022-05-05 09:30:00,82.26,82.5,81.57,82.28,76939.0,70.5339,70.7397,69.9423,70.5511,76939.0
2022-05-05 09:40:00,82.25,82.33,81.77,81.88,50016.0,70.5254,70.594,70.1138,70.2081,50016.0
2022-05-05 09:50:00,81.87,82.12,81.77,81.92,25933.0,70.1995,70.4139,70.1138,70.2424,25933.0
2022-05-05 10:00:00,81.95,82.46,81.79,81.79,40287.0,70.2681,70.7054,70.1309,70.1309,40287.0
2022-05-05 10:10:00,81.81,81.94,81.63,81.9,28931.0,70.1481,70.2595,69.9937,70.2253,28931.0
2022-05-05 10:20:00,81.88,82.65,81.88,82.62,62961.0,70.2081,70.8683,70.2081,70.8426,62961.0
2022-05-05 10:30:00,82.58,83.49,82.53,82.81,151975.0,70.8083,71.5886,70.7654,71.0055,151975.0
2022-05-05 10:40:00,82.8,82.8,82.17,82.3,61337.0,70.997,70.997,70.4568,70.5682,61337.0
2022-05-05 10:50:00,82.26,82.62,82.22,82.42,46989.0,70.5339,70.8426,70.4996,70.6711,46989.0
2022-05-05 11:00:00,82.43,82.55,82.23,82.32,44365.0,70.6797,70.7826,70.5082,70.5854,44365.0
2022-05-05 11:10:00,82.33,82.69,82.02,82.6,76143.0,70.594,70.9026,70.3281,70.8255,76143.0
2022-05-05 11:20:00,82.59,82.7,82.48,82.6,57519.0,70.8169,70.9112,70.7226,70.8255,57519.0
2022-05-05 11:30:00,82.6,82.79,82.53,82.68,78037.0,70.8255,70.9884,70.7654,70.8941,78037.0
2022-05-05 11:40:00,82.68,82.73,82.23,82.28,54592.0,70.8941,70.9369,70.5082,70.5511,54592.0
2022-05-05 11:50:00,82.26,82.28,82.13,82.16,32660.0,70.5339,70.5511,70.4225,70.4482,32660.0
2022-05-05 12:00:00,82.15,82.42,81.92,82.42,42314.0,70.4396,70.6711,70.2424,70.6711,42314.0
2022-05-05 12:10:00,82.42,82.51,82.27,82.51,47994.0,70.6711,70.7483,70.5425,70.7483,47994.0
2022-05-05 12:20:00,82.49,82.73,82.42,82.62,41315.0,70.7311,70.9369,70.6711,70.8426,41315.0
2022-05-05 12:30:00,82.62,82.78,82.48,82.62,41008.0,70.8426,70.9798,70.7226,70.8426,41008.0
2022-05-05 12:40:00,82.62,82.9,82.41,82.89,58779.0,70.8426,71.0827,70.6626,71.0741,58779.0
2022-05-05 12:50:00,82.9,83.34,82.89,83.17,54646.0,71.0827,71.46,71.0741,71.3142,54646.0
2022-05-05 13:00:00,83.17,83.68,83.09,83.5,87889.0,71.3142,71.7515,71.2456,71.5972,87889.0
2022-05-05 13:10:00,83.49,83.6,83.15,83.31,78027.0,71.5886,71.6829,71.2971,71.4343,78027.0
2022-05-05 13:20:00,83.29,83.42,83.24,83.37,60751.0,71.4171,71.5286,71.3742,71.4857,60751.0
2022-05-05 13:30:00,83.36,83.56,83.25,83.44,91589.0,71.4771,71.6486,71.3828,71.5457,91589.0
2022-05-05 13:40:00,83.42,83.42,83.02,83.27,106311.0,71.5286,71.5286,71.1856,71.4,106311.0
2022-05-05 13:50:00,83.25,83.33,82.96,83.11,84092.0,71.3828,71.4514,71.1341,71.2628,84092.0
2022-05-05 14:00:00,83.13,83.14,83.0,83.06,55376.0,71.2799,71.2885,71.1684,71.2199,55376.0
2022-05-05 14:10:00,83.09,83.13,82.94,83.0,65999.0,71.2456,71.2799,71.117,71.1684,65999.0
2022-05-05 14:20:00,83.0,83.06,82.56,82.57,37397.0,71.1684,71.2199,70.7912,70.7997,37397.0
2022-05-05 14:30:00,82.55,82.63,82.48,82.62,48828.0,70.7826,70.8512,70.7226,70.8426,48828.0
2022-05-05 14:40:00,82.61,82.88,82.52,82.88,29603.0,70.834,71.0656,70.7569,71.0656,29603.0
2022-05-05 14:50:00,82.86,83.02,82.6,82.71,52353.0,71.0484,71.1856,70.8255,70.9198,52353.0
2022-05-05 15:00:00,82.72,82.72,82.49,82.62,38971.0,70.9284,70.9284,70.7311,70.8426,38971.0
2022-05-05 15:10:00,82.63,82.63,82.37,82.39,54407.0,70.8512,70.8512,70.6283,70.6454,54407.0
2022-05-05 15:20:00,82.4,82.48,82.23,82.39,91147.0,70.654,70.7226,70.5082,70.6454,91147.0
2022-05-05 15:30:00,82.4,82.67,82.23,82.52,83999.0,70.654,70.8855,70.5082,70.7569,83999.0
2022-05-05 15:40:00,82.53,82.71,82.41,82.44,133217.0,70.7654,70.9198,70.6626,70.6883,133217.0
2022-05-05 15:50:00,82.47,83.14,82.46,83.1,411240.0,70.714,71.2885,70.7054,71.2542,411240.0
2022-05-06 09:30:00,82.48,83.12,82.0,83.01,118050.0,70.7226,71.2713,70.311,71.177,118050.0
2022-05-06 09:40:00,83.0,83.13,82.4,82.55,50038.0,71.1684,71.2799,70.654,70.7826,50038.0
2022-05-06 09:50:00,82.56,83.19,82.56,83.04,73316.0,70.7912,71.3314,70.7912,71.2027,73316.0
2022-05-06 10:00:00,83.0,83.11,82.78,83.1,73051.0,71.1684,71.2628,70.9798,71.2542,73051.0
2022-05-06 10:10:00,83.08,83.26,83.04,83.24,101551.0,71.237,71.3914,71.2027,71.3742,101551.0
2022-05-06 10:20:00,83.21,83.53,83.14,83.37,51737.0,71.3485,71.6229,71.2885,71.4857,51737.0
2022-05-06 10:30:00,83.35,83.54,83.1,83.17,55770.0,71.4686,71.6315,71.2542,71.3142,55770.0
2022-05-06 10:40:00,83.17,83.66,83.17,83.62,43893.0,71.3142,71.7344,71.3142,71.7001,43893.0
2022-05-06 10:50:00,83.56,83.78,83.42,83.77,53719.0,71.6486,71.8373,71.5286,71.8287,53719.0
2022-05-06 11:00:00,83.75,83.96,83.75,83.95,49289.0,71.8115,71.9916,71.8115,71.983,49289.0
2022-05-06 11:10:00,83.95,84.03,83.77,83.94,65945.0,71.983,72.0516,71.8287,71.9745,65945.0
2022-05-06 11:20:00,83.94,84.03,83.8,83.91,80544.0,71.9745,72.0516,71.8544,71.9487,80544.0
2022-05-06 11:30:00,83.93,83.95,83.7,83.77,197855.0,71.9659,71.983,71.7687,71.8287,197855.0
2022-05-06 11:40:00,83.76,83.76,83.52,83.56,58229.0,71.8201,71.8201,71.6143,71.6486,58229.0
2022-05-06 11:50:00,83.55,83.64,83.42,83.51,57866.0,71.64,71.7172,71.5286,71.6057,57866.0
2022-05-06 12:00:00,83.52,83.74,83.35,83.68,59649.0,71.6143,71.803,71.4686,71.7515,59649.0
2022-05-06 12:10:00,83.67,83.75,83.51,83.53,39298.0,71.7429,71.8115,71.6057,71.6229,39298.0
2022-05-06 12:20:00,83.53,83.72,83.53,83.67,52189.0,71.6229,71.7858,71.6229,71.7429,52189.0
2022-05-06 12:30:00,83.64,83.7,83.46,83.51,41992.0,71.7172,71.7687,71.5629,71.6057,41992.0
2022-05-06 12:40:00,83.53,83.73,83.49,83.71,42685.0,71.6229,71.7944,71.5886,71.7772,42685.0
2022-05-06 12:50:00,83.72,83.77,83.52,83.66,27667.0,71.7858,71.8287,71.6143,71.7344,27667.0
2022-05-06 13:00:00,83.67,83.69,83.48,83.56,22945.0,71.7429,71.7601,71.58,71.6486,22945.0
2022-05-06 13:10:00,83.53,83.59,83.45,83.51,29100.0,71.6229,71.6743,71.5543,71.6057,29100.0
2022-05-06 13:20:00,83.5,83.53,83.24,83.28,31524.0,71.5972,71.6229,71.3742,71.4085,31524.0
2022-05-06 13:30:00,83.28,83.42,83.22,83.28,32320.0,71.4085,71.5286,71.3571,71.4085,32320.0
2022-05-06 13:40:00,83.29,83.5,83.28,83.43,54976.0,71.4171,71.5972,71.4085,71.5372,54976.0
2022-05-06 13:50:00,83.44,83.49,83.34,83.45,39496.0,71.5457,71.5886,71.46,71.5543,39496.0
2022-05-06 14:00:00,83.45,83.51,83.24,83.24,46375.0,71.5543,71.6057,71.3742,71.3742,46375.0
2022-05-06 14:10:00,83.23,83.27,82.99,83.06,55725.0,71.3657,71.4,71.1599,71.2199,55725.0
2022-05-06 14:20:00,83.05,83.07,82.67,82.67,48009.0,71.2113,71.2285,70.8855,70.8855,48009.0
2022-05-06 14:30:00,82.71,82.76,82.59,82.6,49281.0,70.9198,70.9627,70.8169,70.8255,49281.0
2022-05-06 14:40:00,82.6,82.67,82.45,82.62,52846.0,70.8255,70.8855,70.6968,70.8426,52846.0
2022-05-06 14:50:00,82.62,82.87,82.62,82.75,58988.0,70.8426,71.057,70.8426,70.9541,58988.0
2022-05-06 15:00:00,82.75,82.87,82.58,82.76,66566.0,70.9541,71.057,70.8083,70.9627,66566.0
2022-05-06 15:10:00,82.76,83.01,82.76,83.01,108807.0,70.9627,71.177,70.9627,71.177,108807.0
2022-05-06 15:20:00,83.0,83.19,82.89,83.15,90759.0,71.1684,71.3314,71.0741,71.2971,90759.0
2022-05-06 15:30:00,83.15,83.86,83.15,83.86,119269.0,71.2971,71.9059,71.2971,71.9059,119269.0
2022-05-06 15:40:00,83.85,84.24,83.78,84.17,197931.0,71.8973,72.2317,71.8373,72.1717,197931.0
2022-05-06 15:50:00,84.17,84.23,83.97,84.03,564456.0,72.1717,72.2231,72.0002,72.0516,564456.0
2022-05-09 09:30:00,83.55,83.6,82.55,82.79,82994.0,71.64,71.6829,70.7826,70.9884,82994.0
2022-05-09 09:40:00,82.84,82.9,82.35,82.71,59352.0,71.0313,71.0827,70.6111,70.9198,59352.0
2022-05-09 09:50:00,82.64,83.47,82.57,83.47,67765.0,70.8598,71.5714,70.7997,71.5714,67765.0
2022-05-09 10:00:00,83.44,83.51,83.13,83.29,49942.0,71.5457,71.6057,71.2799,71.4171,49942.0
2022-05-09 10:10:00,83.32,83.61,83.3,83.43,32204.0,71.4428,71.6915,71.4257,71.5372,32204.0
2022-05-09 10:20:00,83.4,83.49,83.29,83.35,45397.0,71.5114,71.5886,71.4171,71.4686,45397.0
2022-05-09 10:30:00,83.35,84.0,83.35,83.71,77893.0,71.4686,72.0259,71.4686,71.7772,77893.0
2022-05-09 10:40:00,83.7,83.78,83.55,83.67,43316.0,71.7687,71.8373,71.64,71.7429,43316.0
2022-05-09 10:50:00,83.64,83.84,83.57,83.64,41272.0,71.7172,71.8887,71.6572,71.7172,41272.0
2022-05-09 11:00:00,83.6,83.8,83.49,83.77,44821.0,71.6829,71.8544,71.5886,71.8287,44821.0
2022-05-09 11:10:00,83.76,84.09,83.58,83.72,53818.0,71.8201,72.1031,71.6658,71.7858,53818.0
2022-05-09 11:20:00,83.7,83.79,83.58,83.62,65783.0,71.7687,71.8458,71.6658,71.7001,65783.0
2022-05-09 11:30:00,83.61,83.75,83.42,83.71,61359.0,71.6915,71.8115,71.5286,71.7772,61359.0
2022-05-09 11:40:00,83.7,83.87,83.63,83.87,71436.0,71.7687,71.9144,71.7086,71.9144,71436.0
2022-05-09 11:50:00,83.88,84.04,83.77,83.8,25661.0,71.923,72.0602,71.8287,71.8544,25661.0
2022-05-09 12:00:00,83.81,83.81,83.54,83.68,38340.0,71.863,71.863,71.6315,71.7515,38340.0
2022-05-09 12:10:00,83.66,83.79,83.57,83.62,44906.0,71.7344,71.8458,71.6572,71.7001,44906.0
2022-05-09 12:20:00,83.6,83.79,83.48,83.79,36853.0,71.6829,71.8458,71.58,71.8458,36853.0
2022-05-09 12:30:00,83.77,83.94,83.64,83.66,25591.0,71.8287,71.9745,71.7172,71.7344,25591.0
2022-05-09 12:40:00,83.65,83.65,83.5,83.53,25571.0,71.7258,71.7258,71.5972,71.6229,25571.0
2022-05-09 12:50:00,83.52,83.72,83.46,83.71,37609.0,71.6143,71.7858,71.5629,71.7772,37609.0
2022-05-09 13:00:00,83.73,83.75,83.61,83.66,30207.0,71.7944,71.8115,71.6915,71.7344,30207.0
2022-05-09 13:10:00,83.67,83.77,83.63,83.74,24154.0,71.7429,71.8287,71.7086,71.803,24154.0
2022-05-09 13:20:00,83.72,83.87,83.65,83.85,31270.0,71.7858,71.9144,71.7258,71.8973,31270.0
2022-05-09 13:30:00,83.86,83.9,83.64,83.73,29563.0,71.9059,71.9402,71.7172,71.7944,29563.0
2022-05-09 13:40:00,83.75,84.07,83.74,83.99,33923.0,71.8115,72.0859,71.803,72.0173,33923.0
2022-05-09 13:50:00,83.98,84.01,83.66,83.84,25396.0,72.0087,72.0345,71.7344,71.8887,25396.0
2022-05-09 14:00:00,83.86,84.04,83.86,83.98,30835.0,71.9059,72.0602,71.9059,72.0087,30835.0
2022-05-09 14:10:00,83.94,84.1,83.93,83.97,40335.0,71.9745,72.1116,71.9659,72.0002,40335.0
2022-05-09 14:20:00,83.99,84.05,83.86,84.03,34561.0,72.0173,72.0688,71.9059,72.0516,34561.0
2022-05-09 14:30:00,84.02,84.17,83.88,84.09,37668.0,72.043,72.1717,71.923,72.1031,37668.0
2022-05-09 14:40:00,84.08,84.28,84.03,84.13,58276.0,72.0945,72.266,72.0516,72.1374,58276.0
2022-05-09 14:50:00,84.13,84.22,84.0,84.18,45972.0,72.1374,72.2145,72.0259,72.1802,45972.0
2022-05-09 15:00:00,84.22,84.34,84.16,84.32,70214.0,72.2145,72.3174,72.1631,72.3003,70214.0
2022-05-09 15:10:00,84.31,84.69,84.3,84.45,63684.0,72.2917,72.6175,72.2831,72.4118,63684.0
2022-05-09 15:20:00,84.45,84.45,84.07,84.15,64640.0,72.4118,72.4118,72.0859,72.1545,64640.0
2022-05-09 15:30:00,84.14,84.14,83.91,84.03,76350.0,72.1459,72.1459,71.9487,72.0516,76350.0
2022-05-09 15:40:00,84.0,84.02,83.55,83.64,84478.0,72.0259,72.043,71.64,71.7172,84478.0
2022-05-09 15:50:00,83.63,83.83,83.35,83.79,573112.0,71.7086,71.8801,71.4686,71.8458,573112.0
2022-05-10 09:30:00,83.93,84.41,83.48,84.2,114731.0,71.9659,72.3775,71.58,72.1974,114731.0
2022-05-10 09:40:00,84.13,85.06,84.08,84.88,111898.0,72.1374,72.9348,72.0945,72.7805,111898.0
2022-05-10 09:50:00,84.84,84.89,84.38,84.67,68622.0,72.7462,72.789,72.3517,72.6004,68622.0
2022-05-10 10:00:00,84.67,84.77,84.01,84.05,72941.0,72.6004,72.6861,72.0345,72.0688,72941.0
2022-05-10 10:10:00,84.06,84.14,83.61,83.81,67452.0,72.0773,72.1459,71.6915,71.863,67452.0
2022-05-10 10:20:00,83.79,84.05,83.62,83.83,43881.0,71.8458,72.0688,71.7001,71.8801,43881.0
2022-05-10 10:30:00,83.84,83.87,83.54,83.66,84438.0,71.8887,71.9144,71.6315,71.7344,84438.0
2022-05-10 10:40:00,83.68,83.73,83.25,83.29,67029.0,71.7515,71.7944,71.3828,71.4171,67029.0
2022-05-10 10:50:00,83.27,83.54,83.24,83.42,59393.0,71.4,71.6315,71.3742,71.5286,59393.0
2022-05-10 11:00:00,83.43,83.43,83.2,83.4,157984.0,71.5372,71.5372,71.3399,71.5114,157984.0
2022-05-10 11:10:00,83.39,83.43,82.71,83.03,80774.0,71.5029,71.5372,70.9198,71.1942,80774.0
2022-05-10 11:20:00,83.01,83.07,82.65,82.67,68215.0,71.177,71.2285,70.8683,70.8855,68215.0
2022-05-10 11:30:00,82.69,82.74,82.15,82.26,54511.0,70.9026,70.9455,70.4396,70.5339,54511.0
2022-05-10 11:40:00,82.27,82.35,81.96,81.99,68246.0,70.5425,70.6111,70.2767,70.3024,68246.0
2022-05-10 11:50:00,81.99,82.11,81.83,82.0,54544.0,70.3024,70.4053,70.1652,70.311,54544.0
2022-05-10 12:00:00,82.02,82.09,81.73,81.76,47408.0,70.3281,70.3882,70.0795,70.1052,47408.0
2022-05-10 12:10:00,81.75,82.0,81.71,81.76,47676.0,70.0966,70.311,70.0623,70.1052,47676.0
2022-05-10 12:20:00,81.74,81.79,81.59,81.7,39242.0,70.0881,70.1309,69.9594,70.0538,39242.0
2022-05-10 12:30:00,81.69,81.78,81.41,81.49,57482.0,70.0452,70.1224,69.8051,69.8737,57482.0
2022-05-10 12:40:00,81.49,81.56,81.26,81.31,45706.0,69.8737,69.9337,69.6765,69.7194,45706.0
2022-05-10 12:50:00,81.28,81.36,81.06,81.29,40235.0,69.6936,69.7622,69.505,69.7022,40235.0
2022-05-10 13:00:00,81.29,81.6,81.25,81.49,52654.0,69.7022,69.968,69.6679,69.8737,52654.0
2022-05-10 13:10:00,81.5,81.61,81.38,81.46,48969.0,69.8823,69.9766,69.7794,69.848,48969.0
2022-05-10 13:20:00,81.46,81.71,81.39,81.66,71940.0,69.848,70.0623,69.788,70.0195,71940.0
2022-05-10 13:30:00,81.67,81.93,81.55,81.8,39954.0,70.028,70.251,69.9251,70.1395,39954.0
2022-05-10 13:40:00,81.81,82.07,81.75,81.9,63520.0,70.1481,70.371,70.0966,70.2253,63520.0
2022-05-10 13:50:00,81.91,82.12,81.86,82.11,52392.0,70.2338,70.4139,70.191,70.4053,52392.0
2022-05-10 14:00:00,82.11,82.28,82.04,82.2,89793.0,70.4053,70.5511,70.3453,70.4825,89793.0
2022-05-10 14:10:00,82.19,82.26,81.88,82.15,42175.0,70.4739,70.5339,70.2081,70.4396,42175.0
2022-05-10 14:20:00,82.14,82.19,81.8,81.86,35483.0,70.431,70.4739,70.1395,70.191,35483.0
2022-05-10 14:30:00,81.89,81.89,81.6,81.61,30593.0,70.2167,70.2167,69.968,69.9766,30593.0
2022-05-10 14:40:00,81.57,81.97,81.48,81.71,62096.0,69.9423,70.2853,69.8651,70.0623,62096.0
2022-05-10 14:50:00,81.71,81.83,81.5,81.55,36976.0,70.0623,70.1652,69.8823,69.9251,36976.0
2022-05-10 15:00:00,81.57,81.9,81.54,81.61,48245.0,69.9423,70.2253,69.9166,69.9766,48245.0
2022-05-10 15:10:00,81.58,81.77,81.53,81.72,50922.0,69.9509,70.1138,69.908,70.0709,50922.0
2022-05-10 15:20:00,81.7,81.76,81.3,81.33,54134.0,70.0538,70.1052,69.7108,69.7365,54134.0
2022-05-10 15:30:00,81.33,81.44,81.13,81.44,90686.0,69.7365,69.8308,69.565,69.8308,90686.0
2022-05-10 15:40:00,81.42,81.7,81.41,81.62,135744.0,69.8137,70.0538,69.8051,69.9852,135744.0
2022-05-10 15:50:00,81.62,82.06,81.52,81.96,558274.0,69.9852,70.3624,69.8994,70.2767,558274.0
2022-05-11 09:30:00,81.83,82.14,81.51,82.08,67268.0,70.1652,70.431,69.8908,70.3796,67268.0
2022-05-11 09:40:00,82.06,82.64,81.99,82.5,70082.0,70.3624,70.8598,70.3024,70.7397,70082.0
2022-05-11 09:50:00,82.46,82.84,82.28,82.8,28967.0,70.7054,71.0313,70.5511,70.997,28967.0
2022-05-11 10:00:00,82.75,83.04,82.72,82.88,48881.0,70.9541,71.2027,70.9284,71.0656,48881.0
2022-05-11 10:10:00,82.92,83.06,82.72,82.89,52189.0,71.0999,71.2199,70.9284,71.0741,52189.0
2022-05-11 10:20:00,82.9,83.09,82.86,83.09,29252.0,71.0827,71.2456,71.0484,71.2456,29252.0
2022-05-11 10:30:00,83.1,83.43,83.02,83.42,45121.0,71.2542,71.5372,71.1856,71.5286,45121.0
2022-05-11 10:40:00,83.47,83.87,83.42,83.85,37418.0,71.5714,71.9144,71.5286,71.8973,37418.0
2022-05-11 10:50:00,83.84,83.86,83.54,83.68,30875.0,71.8887,71.9059,71.6315,71.7515,30875.0
2022-05-11 11:00:00,83.65,83.77,83.54,83.75,36294.0,71.7258,71.8287,71.6315,71.8115,36294.0
2022-05-11 11:10:00,83.75,84.18,83.75,84.01,56453.0,71.8115,72.1802,71.8115,72.0345,56453.0
2022-05-11 11:20:00,83.99,84.1,83.84,83.97,34221.0,72.0173,72.1116,71.8887,72.0002,34221.0
2022-05-11 11:30:00,83.97,84.22,83.96,84.17,130433.0,72.0002,72.2145,71.9916,72.1717,130433.0
2022-05-11 11:40:00,84.2,84.27,83.91,83.92,21541.0,72.1974,72.2574,71.9487,71.9573,21541.0
2022-05-11 11:50:00,83.92,83.99,83.75,83.89,21823.0,71.9573,72.0173,71.8115,71.9316,21823.0
2022-05-11 12:00:00,83.9,83.94,83.25,83.8,39942.0,71.9402,71.9745,71.3828,71.8544,39942.0
2022-05-11 12:10:00,83.78,83.81,83.57,83.64,35455.0,71.8373,71.863,71.6572,71.7172,35455.0
2022-05-11 12:20:00,83.63,83.87,83.44,83.44,52519.0,71.7086,71.9144,71.5457,71.5457,52519.0
2022-05-11 12:30:00,83.44,83.84,83.38,83.77,39089.0,71.5457,71.8887,71.4943,71.8287,39089.0
2022-05-11 12:40:00,83.75,83.77,83.55,83.76,40159.0,71.8115,71.8287,71.64,71.8201,40159.0
2022-05-11 12:50:00,83.75,83.77,83.42,83.5,41052.0,71.8115,71.8287,71.5286,71.5972,41052.0
2022-05-11 13:00:00,83.5,83.62,83.44,83.59,41245.0,71.5972,71.7001,71.5457,71.6743,41245.0
2022-05-11 13:10:00,83.59,83.76,83.56,83.6,29321.0,71.6743,71.8201,71.6486,71.6829,29321.0
2022-05-11 13:20:00,83.59,83.76,83.54,83.62,37591.0,71.6743,71.8201,71.6315,71.7001,37591.0
2022-05-11 13:30:00,83.62,83.8,83.57,83.65,36975.0,71.7001,71.8544,71.6572,71.7258,36975.0
2022-05-11 13:40:00,83.65,83.73,83.4,83.47,36092.0,71.7258,71.7944,71.5114,71.5714,36092.0
2022-05-11 13:50:00,83.47,83.67,83.41,83.51,37846.0,71.5714,71.7429,71.52,71.6057,37846.0
2022-05-11 14:00:00,83.5,83.81,83.5,83.78,43031.0,71.5972,71.863,71.5972,71.8373,43031.0
2022-05-11 14:10:00,83.77,84.05,83.74,83.98,42587.0,71.8287,72.0688,71.803,72.0087,42587.0
2022-05-11 14:20:00,83.96,84.17,83.78,83.9,50153.0,71.9916,72.1717,71.8373,71.9402,50153.0
2022-05-11 14:30:00,83.91,84.14,83.82,84.05,202098.0,71.9487,72.1459,71.8716,72.0688,202098.0
2022-05-11 14:40:00,84.05,84.17,83.86,83.86,60424.0,72.0688,72.1717,71.9059,71.9059,60424.0
2022-05-11 14:50:00,83.87,83.89,83.48,83.51,37620.0,71.9144,71.9316,71.58,71.6057,37620.0
2022-05-11 15:00:00,83.51,83.51,83.28,83.49,39086.0,71.6057,71.6057,71.4085,71.5886,39086.0
2022-05-11 15:10:00,83.5,83.58,83.33,83.45,33276.0,71.5972,71.6658,71.4514,71.5543,33276.0
2022-05-11 15:20:00,83.46,83.53,83.19,83.25,102051.0,71.5629,71.6229,71.3314,71.3828,102051.0
2022-05-11 15:30:00,83.23,83.39,82.91,82.93,138529.0,71.3657,71.5029,71.0913,71.1084,138529.0
2022-05-11 15:40:00,82.93,82.97,82.8,82.89,112107.0,71.1084,71.1427,70.997,71.0741,112107.0
2022-05-11 15:50:00,82.89,83.02,82.7,83.02,408146.0,71.0741,71.1856,70.9112,71.1856,408146.0
2022-05-12 09:30:00,83.0,83.61,82.66,83.61,84474.0,71.1684,71.6915,70.8769,71.6915,84474.0
2022-05-12 09:40:00,83.61,83.72,83.02,83.16,41653.0,71.6915,71.7858,71.1856,71.3056,41653.0
2022-05-12 09:50:00,83.08,83.16,82.73,82.75,22208.0,71.237,71.3056,70.9369,70.9541,22208.0
2022-05-12 10:00:00,82.75,83.11,82.49,83.06,43139.0,70.9541,71.2628,70.7311,71.2199,43139.0
2022-05-12 10:10:00,83.04,83.23,82.75,82.87,38719.0,71.2027,71.3657,70.9541,71.057,38719.0
2022-05-12 10:20:00,82.85,83.02,82.69,82.72,37258.0,71.0398,71.1856,70.9026,70.9284,37258.0
2022-05-12 10:30:00,82.66,82.81,82.48,82.65,29585.0,70.8769,71.0055,70.7226,70.8683,29585.0
2022-05-12 10:40:00,82.63,82.7,82.48,82.54,28202.0,70.8512,70.9112,70.7226,70.774,28202.0
2022-05-12 10:50:00,82.55,82.58,82.27,82.38,28718.0,70.7826,70.8083,70.5425,70.6368,28718.0
2022-05-12 11:00:00,82.33,82.75,82.23,82.68,41684.0,70.594,70.9541,70.5082,70.8941,41684.0
2022-05-12 11:10:00,82.63,82.63,82.25,82.3,38550.0,70.8512,70.8512,70.5254,70.5682,38550.0
2022-05-12 11:20:00,82.31,82.32,82.09,82.17,20349.0,70.5768,70.5854,70.3882,70.4568,20349.0
2022-05-12 11:30:00,82.17,82.18,81.84,81.99,27560.0,70.4568,70.4653,70.1738,70.3024,27560.0
2022-05-12 11:40:00,82.03,82.08,81.75,81.76,13549.0,70.3367,70.3796,70.0966,70.1052,13549.0
2022-05-12 11:50:00,81.71,81.89,81.68,81.72,26033.0,70.0623,70.2167,70.0366,70.0709,26033.0
2022-05-12 12:00:00,81.74,81.96,81.72,81.96,24048.0,70.0881,70.2767,70.0709,70.2767,24048.0
2022-05-12 12:10:00,81.96,82.06,81.88,82.03,34437.0,70.2767,70.3624,70.2081,70.3367,34437.0
2022-05-12 12:20:00,82.02,82.11,81.92,82.01,28498.0,70.3281,70.4053,70.2424,70.3196,28498.0
2022-05-12 12:30:00,82.01,82.05,81.85,81.89,21604.0,70.3196,70.3539,70.1824,70.2167,21604.0
2022-05-12 12:40:00,81.88,82.33,81.69,82.03,81073.0,70.2081,70.594,70.0452,70.3367,81073.0
2022-05-12 12:50:00,82.03,82.12,81.88,81.97,37114.0,70.3367,70.4139,70.2081,70.2853,37114.0
2022-05-12 13:00:00,81.95,81.97,81.78,81.88,27419.0,70.2681,70.2853,70.1224,70.2081,27419.0
2022-05-12 13:10:00,81.88,82.18,81.88,82.13,32770.0,70.2081,70.4653,70.2081,70.4225,32770.0
2022-05-12 13:20:00,82.12,82.31,82.02,82.23,36265.0,70.4139,70.5768,70.3281,70.5082,36265.0
2022-05-12 13:30:00,82.22,82.39,82.16,82.35,58761.0,70.4996,70.6454,70.4482,70.6111,58761.0
2022-05-12 13:40:00,82.35,82.45,82.23,82.33,36091.0,70.6111,70.6968,70.5082,70.594,36091.0
2022-05-12 13:50:00,82.33,82.6,82.33,82.54,34535.0,70.594,70.8255,70.594,70.774,34535.0
2022-05-12 14:00:00,82.54,82.78,82.53,82.56,35900.0,70.774,70.9798,70.7654,70.7912,35900.0
2022-05-12 14:10:00,82.54,82.61,82.42,82.58,43385.0,70.774,70.834,70.6711,70.8083,43385.0
2022-05-12 14:20:00,82.57,83.0,82.42,82.78,220112.0,70.7997,71.1684,70.6711,70.9798,220112.0
2022-05-12 14:30:00,82.77,82.77,82.53,82.67,102259.0,70.9712,70.9712,70.7654,70.8855,102259.0
2022-05-12 14:40:00,82.68,82.7,82.51,82.6,44685.0,70.8941,70.9112,70.7483,70.8255,44685.0
2022-05-12 14:50:00,82.59,82.76,82.53,82.7,79093.0,70.8169,70.9627,70.7654,70.9112,79093.0
2022-05-12 15:00:00,82.7,82.76,82.51,82.53,107004.0,70.9112,70.9627,70.7483,70.7654,107004.0
2022-05-12 15:10:00,82.53,82.58,82.3,82.47,209517.0,70.7654,70.8083,70.5682,70.714,209517.0
2022-05-12 15:20:00,82.46,82.72,82.24,82.24,41010.0,70.7054,70.9284,70.5168,70.5168,41010.0
2022-05-12 15:30:00,82.22,82.69,82.2,82.67,144915.0,70.4996,70.9026,70.4825,70.8855,144915.0
2022-05-12 15:40:00,82.67,83.01,82.63,82.87,197744.0,70.8855,71.177,70.8512,71.057,197744.0
2022-05-12 15:50:00,82.89,83.08,82.6,82.92,391548.0,71.0741,71.237,70.8255,71.0999,391548.0
2022-05-13 09:30:00,83.45,83.45,82.88,83.03,68775.0,71.5543,71.5543,71.0656,71.1942,68775.0
2022-05-13 09:40:00,83.0,83.05,82.25,82.27,41500.0,71.1684,71.2113,70.5254,70.5425,41500.0
2022-05-13 09:50:00,82.19,82.66,82.1,82.61,26835.0,70.4739,70.8769,70.3967,70.834,26835.0
2022-05-13 10:00:00,82.61,83.04,82.53,82.91,47222.0,70.834,71.2027,70.7654,71.0913,47222.0
2022-05-13 10:10:00,82.92,83.07,82.88,83.07,31331.0,71.0999,71.2285,71.0656,71.2285,31331.0
2022-05-13 10:20:00,83.08,83.33,83.08,83.25,20008.0,71.237,71.4514,71.237,71.3828,20008.0
2022-05-13 10:30:00,83.22,83.33,83.15,83.17,22966.0,71.3571,71.4514,71.2971,71.3142,22966.0
2022-05-13 10:40:00,83.15,83.3,83.06,83.23,14196.0,71.2971,71.4257,71.2199,71.3657,14196.0
2022-05-13 10:50:00,83.19,83.34,83.19,83.29,17832.0,71.3314,71.46,71.3314,71.4171,17832.0
2022-05-13 11:00:00,83.28,83.41,83.17,83.31,53033.0,71.4085,71.52,71.3142,71.4343,53033.0
2022-05-13 11:10:00,83.33,83.4,83.21,83.25,28642.0,71.4514,71.5114,71.3485,71.3828,28642.0
2022-05-13 11:20:00,83.25,83.34,83.19,83.31,27774.0,71.3828,71.46,71.3314,71.4343,27774.0
2022-05-13 11:30:00,83.3,83.48,83.29,83.44,34840.0,71.4257,71.58,71.4171,71.5457,34840.0
2022-05-13 11:40:00,83.43,83.56,83.19,83.19,38461.0,71.5372,71.6486,71.3314,71.3314,38461.0
2022-05-13 11:50:00,83.19,83.43,83.18,83.36,16094.0,71.3314,71.5372,71.3228,71.4771,16094.0
2022-05-13 12:00:00,83.37,83.6,83.37,83.6,21379.0,71.4857,71.6829,71.4857,71.6829,21379.0
2022-05-13 12:10:00,83.61,83.61,83.43,83.43,16679.0,71.6915,71.6915,71.5372,71.5372,16679.0
2022-05-13 12:20:00,83.42,83.49,83.39,83.48,24951.0,71.5286,71.5886,71.5029,71.58,24951.0
2022-05-13 12:30:00,83.48,83.51,83.29,83.29,19695.0,71.58,71.6057,71.4171,71.4171,19695.0
2022-05-13 12:40:00,83.31,83.31,83.09,83.09,23084.0,71.4343,71.4343,71.2456,71.2456,23084.0
2022-05-13 12:50:00,83.09,83.16,83.02,83.07,16977.0,71.2456,71.3056,71.1856,71.2285,16977.0
2022-05-13 13:00:00,83.07,83.15,83.06,83.09,15256.0,71.2285,71.2971,71.2199,71.2456,15256.0
2022-05-13 13:10:00,83.04,83.1,82.96,83.08,17355.0,71.2027,71.2542,71.1341,71.237,17355.0
2022-05-13 13:20:00,83.09,83.12,82.85,82.85,18356.0,71.2456,71.2713,71.0398,71.0398,18356.0
2022-05-13 13:30:00,82.86,83.02,82.85,82.95,39407.0,71.0484,71.1856,71.0398,71.1256,39407.0
2022-05-13 13:40:00,82.96,82.99,82.83,82.89,25311.0,71.1341,71.1599,71.0227,71.0741,25311.0
2022-05-13 13:50:00,82.87,83.01,82.8,82.81,27648.0,71.057,71.177,70.997,71.0055,27648.0
2022-05-13 14:00:00,82.83,82.83,82.49,82.73,28446.0,71.0227,71.0227,70.7311,70.9369,28446.0
2022-05-13 14:10:00,82.71,82.91,82.64,82.91,37326.0,70.9198,71.0913,70.8598,71.0913,37326.0
2022-05-13 14:20:00,82.91,82.92,82.64,82.73,34614.0,71.0913,71.0999,70.8598,70.9369,34614.0
2022-05-13 14:30:00,82.73,82.93,82.64,82.88,52155.0,70.9369,71.1084,70.8598,71.0656,52155.0
2022-05-13 14:40:00,82.9,82.95,82.77,82.87,55699.0,71.0827,71.1256,70.9712,71.057,55699.0
2022-05-13 14:50:00,82.86,83.16,82.86,83.1,23489.0,71.0484,71.3056,71.0484,71.2542,23489.0
2022-05-13 15:00:00,83.11,83.24,83.09,83.2,23968.0,71.2628,71.3742,71.2456,71.3399,23968.0
2022-05-13 15:10:00,83.21,83.43,83.21,83.4,38747.0,71.3485,71.5372,71.3485,71.5114,38747.0
2022-05-13 15:20:00,83.39,83.55,83.33,83.49,39833.0,71.5029,71.64,71.4514,71.5886,39833.0
2022-05-13 15:30:00,83.47,83.52,83.33,83.45,54710.0,71.5714,71.6143,71.4514,71.5543,54710.0
2022-05-13 15:40:00,83.44,83.74,83.41,83.5,90618.0,71.5457,71.803,71.52,71.5972,90618.0
2022-05-13 15:50:00,83.5,83.64,83.31,83.6,219194.0,71.5972,71.7172,71.4343,71.6829,219194.0
2022-05-16 09:30:00,83.6,83.99,83.48,83.81,102366.0,71.6829,72.0173,71.58,71.863,102366.0
2022-05-16 09:40:00,83.75,83.81,83.36,83.39,37347.0,71.8115,71.863,71.4771,71.5029,37347.0
2022-05-16 09:50:00,83.42,83.42,83.17,83.25,38722.0,71.5286,71.5286,71.3142,71.3828,38722.0
2022-05-16 10:00:00,83.22,83.25,82.97,83.04,68475.0,71.3571,71.3828,71.1427,71.2027,68475.0
2022-05-16 10:10:00,83.04,83.25,82.99,83.12,40897.0,71.2027,71.3828,71.1599,71.2713,40897.0
2022-05-16 10:20:00,83.14,83.21,82.99,83.18,72778.0,71.2885,71.3485,71.1599,71.3228,72778.0
2022-05-16 10:30:00,83.18,83.47,83.18,83.46,42863.0,71.3228,71.5714,71.3228,71.5629,42863.0
2022-05-16 10:40:00,83.42,83.66,83.41,83.48,65000.0,71.5286,71.7344,71.52,71.58,65000.0
2022-05-16 10:50:00,83.46,83.88,83.45,83.88,28691.0,71.5629,71.923,71.5543,71.923,28691.0
2022-05-16 11:00:00,83.86,84.01,83.8,83.97,41020.0,71.9059,72.0345,71.8544,72.0002,41020.0
2022-05-16 11:10:00,83.98,84.0,83.65,83.68,21880.0,72.0087,72.0259,71.7258,71.7515,21880.0
2022-05-16 11:20:00,83.68,84.01,83.65,83.99,47376.0,71.7515,72.0345,71.7258,72.0173,47376.0
2022-05-16 11:30:00,83.96,84.13,83.76,83.99,40904.0,71.9916,72.1374,71.8201,72.0173,40904.0
2022-05-16 11:40:00,84.02,84.06,83.88,84.01,30848.0,72.043,72.0773,71.923,72.0345,30848.0
2022-05-16 11:50:00,84.01,84.08,83.87,83.87,17564.0,72.0345,72.0945,71.9144,71.9144,17564.0
2022-05-16 12:00:00,83.87,83.92,83.71,83.72,20407.0,71.9144,71.9573,71.7772,71.7858,20407.0
2022-05-16 12:10:00,83.72,83.91,83.69,83.76,29138.0,71.7858,71.9487,71.7601,71.8201,29138.0
2022-05-16 12:20:00,83.75,83.82,83.72,83.75,19174.0,71.8115,71.8716,71.7858,71.8115,19174.0
2022-05-16 12:30:00,83.75,83.91,83.74,83.79,19083.0,71.8115,71.9487,71.803,71.8458,19083.0
2022-05-16 12:40:00,83.79,83.81,83.61,83.72,27461.0,71.8458,71.863,71.6915,71.7858,27461.0
2022-05-16 12:50:00,83.72,83.79,83.64,83.77,17237.0,71.7858,71.8458,71.7172,71.8287,17237.0
2022-05-16 13:00:00,83.76,83.92,83.74,83.88,28493.0,71.8201,71.9573,71.803,71.923,28493.0
2022-05-16 13:10:00,83.87,83.97,83.85,83.88,16985.0,71.9144,72.0002,71.8973,71.923,16985.0
2022-05-16 13:20:00,83.89,83.97,83.85,83.97,14587.0,71.9316,72.0002,71.8973,72.0002,14587.0
2022-05-16 13:30:00,83.97,84.02,83.88,83.88,20560.0,72.0002,72.043,71.923,71.923,20560.0
2022-05-16 13:40:00,83.87,84.01,83.83,83.87,21967.0,71.9144,72.0345,71.8801,71.9144,21967.0
2022-05-16 13:50:00,83.88,83.94,83.82,83.92,16805.0,71.923,71.9745,71.8716,71.9573,16805.0
2022-05-16 14:00:00,83.95,83.99,83.89,83.89,21142.0,71.983,72.0173,71.9316,71.9316,21142.0
2022-05-16 14:10:00,83.88,83.96,83.87,83.95,16361.0,71.923,71.9916,71.9144,71.983,16361.0
2022-05-16 14:20:00,83.95,83.99,83.89,83.97,24345.0,71.983,72.0173,71.9316,72.0002,24345.0
2022-05-16 14:30:00,83.97,84.01,83.86,83.89,27117.0,72.0002,72.0345,71.9059,71.9316,27117.0
2022-05-16 14:40:00,83.89,83.98,83.79,83.8,22556.0,71.9316,72.0087,71.8458,71.8544,22556.0
2022-05-16 14:50:00,83.8,83.94,83.8,83.87,19048.0,71.8544,71.9745,71.8544,71.9144,19048.0
2022-05-16 15:00:00,83.87,83.98,83.84,83.84,22125.0,71.9144,72.0087,71.8887,71.8887,22125.0
2022-05-16 15:10:00,83.79,83.83,83.72,83.78,43255.0,71.8458,71.8801,71.7858,71.8373,43255.0
2022-05-16 15:20:00,83.79,83.81,83.69,83.71,36367.0,71.8458,71.863,71.7601,71.7772,36367.0
2022-05-16 15:30:00,83.71,83.81,83.65,83.67,48791.0,71.7772,71.863,71.7258,71.7429,48791.0
2022-05-16 15:40:00,83.67,83.74,83.53,83.62,99444.0,71.7429,71.803,71.6229,71.7001,99444.0
2022-05-16 15:50:00,83.62,83.77,83.56,83.7,320202.0,71.7001,71.8287,71.6486,71.7687,320202.0
2022-05-17 09:30:00,83.76,83.76,82.38,82.45,77485.0,71.8201,71.8201,70.6368,70.6968,77485.0
2022-05-17 09:40:00,82.44,82.52,82.17,82.52,72324.0,70.6883,70.7569,70.4568,70.7569,72324.0
2022-05-17 09:50:00,82.52,83.09,82.5,83.09,49384.0,70.7569,71.2456,70.7397,71.2456,49384.0
2022-05-17 10:00:00,83.11,83.45,83.02,83.35,87503.0,71.2628,71.5543,71.1856,71.4686,87503.0
2022-05-17 10:10:00,83.33,83.65,83.31,83.64,54615.0,71.4514,71.7258,71.4343,71.7172,54615.0
2022-05-17 10:20:00,83.58,83.71,83.49,83.6,32476.0,71.6658,71.7772,71.5886,71.6829,32476.0
2022-05-17 10:30:00,83.63,83.99,83.63,83.95,55991.0,71.7086,72.0173,71.7086,71.983,55991.0
2022-05-17 10:40:00,83.96,83.97,83.74,83.89,38187.0,71.9916,72.0002,71.803,71.9316,38187.0
2022-05-17 10:50:00,83.87,83.9,83.77,83.86,31611.0,71.9144,71.9402,71.8287,71.9059,31611.0
2022-05-17 11:00:00,83.87,84.02,83.76,83.9,53757.0,71.9144,72.043,71.8201,71.9402,53757.0
2022-05-17 11:10:00,83.9,83.9,83.55,83.6,33626.0,71.9402,71.9402,71.64,71.6829,33626.0
2022-05-17 11:20:00,83.59,83.76,83.56,83.73,21778.0,71.6743,71.8201,71.6486,71.7944,21778.0
2022-05-17 11:30:00,83.74,83.8,83.61,83.63,27878.0,71.803,71.8544,71.6915,71.7086,27878.0
2022-05-17 11:40:00,83.61,83.62,83.38,83.41,23662.0,71.6915,71.7001,71.4943,71.52,23662.0
2022-05-17 11:50:00,83.42,83.54,83.33,83.53,25359.0,71.5286,71.6315,71.4514,71.6229,25359.0
2022-05-17 12:00:00,83.53,83.61,83.45,83.54,52801.0,71.6229,71.6915,71.5543,71.6315,52801.0
2022-05-17 12:10:00,83.52,83.53,83.41,83.53,25410.0,71.6143,71.6229,71.52,71.6229,25410.0
2022-05-17 12:20:00,83.54,83.61,83.51,83.51,13980.0,71.6315,71.6915,71.6057,71.6057,13980.0
2022-05-17 12:30:00,83.51,83.62,83.48,83.61,23602.0,71.6057,71.7001,71.58,71.6915,23602.0
2022-05-17 12:40:00,83.6,83.77,83.56,83.76,28036.0,71.6829,71.8287,71.6486,71.8201,28036.0
2022-05-17 12:50:00,83.77,83.8,83.65,83.76,17837.0,71.8287,71.8544,71.7258,71.8201,17837.0
2022-05-17 13:00:00,83.76,83.85,83.71,83.78,23942.0,71.8201,71.8973,71.7772,71.8373,23942.0
2022-05-17 13:10:00,83.8,83.85,83.75,83.8,20981.0,71.8544,71.8973,71.8115,71.8544,20981.0
2022-05-17 13:20:00,83.8,83.8,83.64,83.68,16549.0,71.8544,71.8544,71.7172,71.7515,16549.0
2022-05-17 13:30:00,83.7,83.76,83.64,83.73,17817.0,71.7687,71.8201,71.7172,71.7944,17817.0
2022-05-17 13:40:00,83.73,83.8,83.63,83.65,17694.0,71.7944,71.8544,71.7086,71.7258,17694.0
2022-05-17 13:50:00,83.63,83.69,83.54,83.56,25728.0,71.7086,71.7601,71.6315,71.6486,25728.0
2022-05-17 14:00:00,83.56,83.61,83.48,83.58,14960.0,71.6486,71.6915,71.58,71.6658,14960.0
2022-05-17 14:10:00,83.57,83.57,83.4,83.45,27726.0,71.6572,71.6572,71.5114,71.5543,27726.0
2022-05-17 14:20:00,83.44,83.44,83.19,83.38,21115.0,71.5457,71.5457,71.3314,71.4943,21115.0
2022-05-17 14:30:00,83.34,83.48,83.2,83.48,27923.0,71.46,71.58,71.3399,71.58,27923.0
2022-05-17 14:40:00,83.48,83.8,83.45,83.78,29562.0,71.58,71.8544,71.5543,71.8373,29562.0
2022-05-17 14:50:00,83.8,83.86,83.68,83.72,31632.0,71.8544,71.9059,71.7515,71.7858,31632.0
2022-05-17 15:00:00,83.73,83.89,83.68,83.84,52587.0,71.7944,71.9316,71.7515,71.8887,52587.0
2022-05-17 15:10:00,83.81,83.86,83.72,83.85,35699.0,71.863,71.9059,71.7858,71.8973,35699.0
2022-05-17 15:20:00,83.85,83.92,83.82,83.9,72077.0,71.8973,71.9573,71.8716,71.9402,72077.0
2022-05-17 15:30:00,83.9,83.9,83.73,83.86,58061.0,71.9402,71.9402,71.7944,71.9059,58061.0
2022-05-17 15:40:00,83.84,83.94,83.78,83.83,107279.0,71.8887,71.9745,71.8373,71.8801,107279.0
2022-05-17 15:50:00,83.83,84.28,83.81,84.26,666745.0,71.8801,72.266,71.863,72.2488,666745.0
2022-05-18 09:30:00,84.25,84.38,83.58,83.8,109227.0,72.2403,72.3517,71.6658,71.8544,109227.0
2022-05-18 09:40:00,83.75,84.08,83.56,84.05,48695.0,71.8115,72.0945,71.6486,72.0688,48695.0
2022-05-18 09:50:00,84.06,84.09,83.42,83.57,32772.0,72.0773,72.1031,71.5286,71.6572,32772.0
2022-05-18 10:00:00,83.53,83.62,83.36,83.51,67704.0,71.6229,71.7001,71.4771,71.6057,67704.0
2022-05-18 10:10:00,83.5,83.89,83.49,83.73,114794.0,71.5972,71.9316,71.5886,71.7944,114794.0
2022-05-18 10:20:00,83.72,83.8,83.58,83.6,28078.0,71.7858,71.8544,71.6658,71.6829,28078.0
2022-05-18 10:30:00,83.64,83.89,83.5,83.86,52636.0,71.7172,71.9316,71.5972,71.9059,52636.0
2022-05-18 10:40:00,83.83,83.88,83.36,83.36,91094.0,71.8801,71.923,71.4771,71.4771,91094.0
2022-05-18 10:50:00,83.38,83.41,83.26,83.35,50972.0,71.4943,71.52,71.3914,71.4686,50972.0
2022-05-18 11:00:00,83.33,83.42,83.26,83.37,67301.0,71.4514,71.5286,71.3914,71.4857,67301.0
2022-05-18 11:10:00,83.37,83.42,83.29,83.39,30916.0,71.4857,71.5286,71.4171,71.5029,30916.0
2022-05-18 11:20:00,83.39,83.39,83.23,83.35,32718.0,71.5029,71.5029,71.3657,71.4686,32718.0
2022-05-18 11:30:00,83.4,83.64,83.3,83.43,74231.0,71.5114,71.7172,71.4257,71.5372,74231.0
2022-05-18 11:40:00,83.43,83.43,83.22,83.28,36584.0,71.5372,71.5372,71.3571,71.4085,36584.0
2022-05-18 11:50:00,83.28,83.43,83.24,83.43,129686.0,71.4085,71.5372,71.3742,71.5372,129686.0
2022-05-18 12:00:00,83.43,83.45,83.36,83.43,93010.0,71.5372,71.5543,71.4771,71.5372,93010.0
2022-05-18 12:10:00,83.4,83.48,83.35,83.37,69519.0,71.5114,71.58,71.4686,71.4857,69519.0
2022-05-18 12:20:00,83.36,83.5,83.35,83.5,65087.0,71.4771,71.5972,71.4686,71.5972,65087.0
2022-05-18 12:30:00,83.5,83.56,83.38,83.56,139459.0,71.5972,71.6486,71.4943,71.6486,139459.0
2022-05-18 12:40:00,83.56,83.56,83.44,83.49,24960.0,71.6486,71.6486,71.5457,71.5886,24960.0
2022-05-18 12:50:00,83.5,83.51,83.36,83.4,28038.0,71.5972,71.6057,71.4771,71.5114,28038.0
2022-05-18 13:00:00,83.38,83.38,83.06,83.09,27459.0,71.4943,71.4943,71.2199,71.2456,27459.0
2022-05-18 13:10:00,83.09,83.18,83.03,83.05,25780.0,71.2456,71.3228,71.1942,71.2113,25780.0
2022-05-18 13:20:00,83.05,83.09,82.88,82.9,22916.0,71.2113,71.2456,71.0656,71.0827,22916.0
2022-05-18 13:30:00,82.92,82.96,82.72,82.96,25710.0,71.0999,71.1341,70.9284,71.1341,25710.0
2022-05-18 13:40:00,82.93,82.97,82.71,82.78,36382.0,71.1084,71.1427,70.9198,70.9798,36382.0
2022-05-18 13:50:00,82.78,82.83,82.67,82.79,25123.0,70.9798,71.0227,70.8855,70.9884,25123.0
2022-05-18 14:00:00,82.8,82.87,82.72,82.87,18386.0,70.997,71.057,70.9284,71.057,18386.0
2022-05-18 14:10:00,82.92,83.03,82.85,82.98,20522.0,71.0999,71.1942,71.0398,71.1513,20522.0
2022-05-18 14:20:00,82.97,83.18,82.91,83.18,18956.0,71.1427,71.3228,71.0913,71.3228,18956.0
2022-05-18 14:30:00,83.17,83.17,83.0,83.08,22250.0,71.3142,71.3142,71.1684,71.237,22250.0
2022-05-18 14:40:00,83.09,83.15,82.86,82.97,29600.0,71.2456,71.2971,71.0484,71.1427,29600.0
2022-05-18 14:50:00,82.97,83.09,82.93,82.96,41973.0,71.1427,71.2456,71.1084,71.1341,41973.0
2022-05-18 15:00:00,82.95,83.0,82.79,82.83,31580.0,71.1256,71.1684,70.9884,71.0227,31580.0
2022-05-18 15:10:00,82.84,82.96,82.81,82.85,33713.0,71.0313,71.1341,71.0055,71.0398,33713.0
2022-05-18 15:20:00,82.84,82.89,82.52,82.53,68373.0,71.0313,71.0741,70.7569,70.7654,68373.0
2022-05-18 15:30:00,82.52,82.78,82.4,82.71,104669.0,70.7569,70.9798,70.654,70.9198,104669.0
2022-05-18 15:40:00,82.7,82.78,82.46,82.51,85462.0,70.9112,70.9798,70.7054,70.7483,85462.0
2022-05-18 15:50:00,82.49,82.72,82.46,82.68,339269.0,70.7311,70.9284,70.7054,70.8941,339269.0
2022-05-19 09:30:00,82.29,82.39,81.68,81.73,141902.0,70.5597,70.6454,70.0366,70.0795,141902.0
2022-05-19 09:40:00,81.74,81.92,81.52,81.59,70952.0,70.0881,70.2424,69.8994,69.9594,70952.0
2022-05-19 09:50:00,81.56,81.65,81.12,81.24,87628.0,69.9337,70.0109,69.5564,69.6593,87628.0
2022-05-19 10:00:00,81.22,81.62,81.14,81.55,109704.0,69.6422,69.9852,69.5736,69.9251,109704.0
2022-05-19 10:10:00,81.54,81.83,81.48,81.8,84654.0,69.9166,70.1652,69.8651,70.1395,84654.0
2022-05-19 10:20:00,81.83,82.02,81.81,81.84,56971.0,70.1652,70.3281,70.1481,70.1738,56971.0
2022-05-19 10:30:00,81.82,81.88,81.69,81.78,46374.0,70.1567,70.2081,70.0452,70.1224,46374.0
2022-05-19 10:40:00,81.76,81.79,81.53,81.6,36383.0,70.1052,70.1309,69.908,69.968,36383.0
2022-05-19 10:50:00,81.6,81.62,81.22,81.24,53561.0,69.968,69.9852,69.6422,69.6593,53561.0
2022-05-19 11:00:00,81.23,81.3,80.85,81.0,98563.0,69.6508,69.7108,69.3249,69.4535,98563.0
2022-05-19 11:10:00,80.99,81.09,80.87,80.96,74088.0,69.445,69.5307,69.3421,69.4192,74088.0
2022-05-19 11:20:00,80.94,81.05,80.84,80.98,91893.0,69.4021,69.4964,69.3164,69.4364,91893.0
2022-05-19 11:30:00,81.0,81.39,80.97,81.36,157818.0,69.4535,69.788,69.4278,69.7622,157818.0
2022-05-19 11:40:00,81.36,81.54,81.3,81.49,184985.0,69.7622,69.9166,69.7108,69.8737,184985.0
2022-05-19 11:50:00,81.5,81.55,81.25,81.33,133676.0,69.8823,69.9251,69.6679,69.7365,133676.0
2022-05-19 12:00:00,81.33,81.45,81.15,81.32,128423.0,69.7365,69.8394,69.5822,69.7279,128423.0
2022-05-19 12:10:00,81.32,81.6,81.31,81.44,63594.0,69.7279,69.968,69.7194,69.8308,63594.0
2022-05-19 12:20:00,81.45,81.46,81.2,81.3,57647.0,69.8394,69.848,69.625,69.7108,57647.0
2022-05-19 12:30:00,81.29,81.36,81.17,81.17,27657.0,69.7022,69.7622,69.5993,69.5993,27657.0
2022-05-19 12:40:00,81.19,81.23,81.05,81.09,28006.0,69.6165,69.6508,69.4964,69.5307,28006.0
2022-05-19 12:50:00,81.09,81.31,81.08,81.29,44355.0,69.5307,69.7194,69.5221,69.7022,44355.0
2022-05-19 13:00:00,81.29,81.35,81.17,81.35,28893.0,69.7022,69.7537,69.5993,69.7537,28893.0
2022-05-19 13:10:00,81.35,81.48,81.26,81.47,39446.0,69.7537,69.8651,69.6765,69.8565,39446.0
2022-05-19 13:20:00,81.48,81.62,81.46,81.49,47337.0,69.8651,69.9852,69.848,69.8737,47337.0
2022-05-19 13:30:00,81.49,81.65,81.44,81.64,39218.0,69.8737,70.0109,69.8308,70.0023,39218.0
2022-05-19 13:40:00,81.63,81.67,81.42,81.42,23671.0,69.9937,70.028,69.8137,69.8137,23671.0
2022-05-19 13:50:00,81.44,81.78,81.42,81.71,44922.0,69.8308,70.1224,69.8137,70.0623,44922.0
2022-05-19 14:00:00,81.69,81.81,81.61,81.78,49316.0,70.0452,70.1481,69.9766,70.1224,49316.0
2022-05-19 14:10:00,81.79,81.81,81.67,81.67,33862.0,70.1309,70.1481,70.028,70.028,33862.0
2022-05-19 14:20:00,81.64,81.78,81.6,81.63,46662.0,70.0023,70.1224,69.968,69.9937,46662.0
2022-05-19 14:30:00,81.67,81.8,81.59,81.66,35861.0,70.028,70.1395,69.9594,70.0195,35861.0
2022-05-19 14:40:00,81.64,81.78,81.54,81.75,49263.0,70.0023,70.1224,69.9166,70.0966,49263.0
2022-05-19 14:50:00,81.75,81.96,81.74,81.96,85231.0,70.0966,70.2767,70.0881,70.2767,85231.0
2022-05-19 15:00:00,81.95,82.32,81.95,82.06,64770.0,70.2681,70.5854,70.2681,70.3624,64770.0
2022-05-19 15:10:00,82.05,82.09,81.91,81.97,49593.0,70.3539,70.3882,70.2338,70.2853,49593.0
2022-05-19 15:20:00,81.99,82.05,81.9,81.94,64693.0,70.3024,70.3539,70.2253,70.2595,64693.0
2022-05-19 15:30:00,81.93,82.06,81.81,81.96,88583.0,70.251,70.3624,70.1481,70.2767,88583.0
2022-05-19 15:40:00,81.95,82.14,81.87,82.1,141136.0,70.2681,70.431,70.1995,70.3967,141136.0
2022-05-19 15:50:00,82.11,82.43,82.03,82.22,453465.0,70.4053,70.6797,70.3367,70.4996,453465.0
2022-05-20 09:30:00,82.2,82.2,81.65,82.0,147284.0,70.4825,70.4825,70.0109,70.311,147284.0
2022-05-20 09:40:00,82.04,82.34,82.01,82.28,41564.0,70.3453,70.6025,70.3196,70.5511,41564.0
2022-05-20 09:50:00,82.26,82.33,82.0,82.04,113289.0,70.5339,70.594,70.311,70.3453,113289.0
2022-05-20 10:00:00,82.03,82.3,82.03,82.28,52762.0,70.3367,70.5682,70.3367,70.5511,52762.0
2022-05-20 10:10:00,82.27,82.35,82.1,82.27,45529.0,70.5425,70.6111,70.3967,70.5425,45529.0
2022-05-20 10:20:00,82.28,82.28,81.92,81.99,33089.0,70.5511,70.5511,70.2424,70.3024,33089.0
2022-05-20 10:30:00,81.97,82.03,81.83,81.9,35610.0,70.2853,70.3367,70.1652,70.2253,35610.0
2022-05-20 10:40:00,81.9,82.1,81.87,82.06,41105.0,70.2253,70.3967,70.1995,70.3624,41105.0
2022-05-20 10:50:00,82.07,82.11,81.83,81.88,28667.0,70.371,70.4053,70.1652,70.2081,28667.0
2022-05-20 11:00:00,81.88,81.88,81.66,81.67,43355.0,70.2081,70.2081,70.0195,70.028,43355.0
2022-05-20 11:10:00,81.65,81.84,81.6,81.76,37047.0,70.0109,70.1738,69.968,70.1052,37047.0
2022-05-20 11:20:00,81.76,81.78,81.58,81.7,22813.0,70.1052,70.1224,69.9509,70.0538,22813.0
2022-05-20 11:30:00,81.69,81.79,81.65,81.76,25771.0,70.0452,70.1309,70.0109,70.1052,25771.0
2022-05-20 11:40:00,81.75,81.82,81.61,81.75,49703.0,70.0966,70.1567,69.9766,70.0966,49703.0
2022-05-20 11:50:00,81.75,81.81,81.57,81.59,38109.0,70.0966,70.1481,69.9423,69.9594,38109.0
2022-05-20 12:00:00,81.59,81.63,81.34,81.37,52505.0,69.9594,69.9937,69.7451,69.7708,52505.0
2022-05-20 12:10:00,81.35,81.63,81.23,81.62,39099.0,69.7537,69.9937,69.6508,69.9852,39099.0
2022-05-20 12:20:00,81.62,81.87,81.61,81.86,15174.0,69.9852,70.1995,69.9766,70.191,15174.0
2022-05-20 12:30:00,81.85,81.94,81.73,81.82,21602.0,70.1824,70.2595,70.0795,70.1567,21602.0
2022-05-20 12:40:00,81.78,82.04,81.76,82.04,33018.0,70.1224,70.3453,70.1052,70.3453,33018.0
2022-05-20 12:50:00,82.05,82.07,81.86,81.9,33256.0,70.3539,70.371,70.191,70.2253,33256.0
2022-05-20 13:00:00,81.9,81.93,81.69,81.74,25031.0,70.2253,70.251,70.0452,70.0881,25031.0
2022-05-20 13:10:00,81.76,81.83,81.66,81.66,16856.0,70.1052,70.1652,70.0195,70.0195,16856.0
2022-05-20 13:20:00,81.66,81.85,81.65,81.81,19633.0,70.0195,70.1824,70.0109,70.1481,19633.0
2022-05-20 13:30:00,81.81,81.98,81.75,81.94,123559.0,70.1481,70.2938,70.0966,70.2595,123559.0
2022-05-20 13:40:00,81.9,82.12,81.85,82.07,21378.0,70.2253,70.4139,70.1824,70.371,21378.0
2022-05-20 13:50:00,82.05,82.05,81.85,81.86,37177.0,70.3539,70.3539,70.1824,70.191,37177.0
2022-05-20 14:00:00,81.87,82.04,81.8,81.94,21521.0,70.1995,70.3453,70.1395,70.2595,21521.0
2022-05-20 14:10:00,81.95,82.02,81.84,81.89,19067.0,70.2681,70.3281,70.1738,70.2167,19067.0
2022-05-20 14:20:00,81.88,82.02,81.87,82.0,25969.0,70.2081,70.3281,70.1995,70.311,25969.0
2022-05-20 14:30:00,82.0,82.07,81.81,81.9,46139.0,70.311,70.371,70.1481,70.2253,46139.0
2022-05-20 14:40:00,81.89,82.19,81.86,82.15,25328.0,70.2167,70.4739,70.191,70.4396,25328.0
2022-05-20 14:50:00,82.15,82.26,82.07,82.13,41025.0,70.4396,70.5339,70.371,70.4225,41025.0
2022-05-20 15:00:00,82.15,82.21,81.91,81.96,21661.0,70.4396,70.4911,70.2338,70.2767,21661.0
2022-05-20 15:10:00,81.95,82.05,81.9,81.98,28103.0,70.2681,70.3539,70.2253,70.2938,28103.0
2022-05-20 15:20:00,82.0,82.08,81.85,82.06,39892.0,70.311,70.3796,70.1824,70.3624,39892.0
2022-05-20 15:30:00,82.06,82.5,81.98,82.32,94517.0,70.3624,70.7397,70.2938,70.5854,94517.0
2022-05-20 15:40:00,82.32,82.63,82.29,82.57,148542.0,70.5854,70.8512,70.5597,70.7997,148542.0
2022-05-20 15:50:00,82.58,82.7,82.37,82.55,276879.0,70.8083,70.9112,70.6283,70.7826,276879.0
2022-05-23 09:30:00,83.5,83.61,82.82,83.06,162434.0,71.5972,71.6915,71.0141,71.2199,162434.0
2022-05-23 09:40:00,83.06,83.13,82.48,82.55,111115.0,71.2199,71.2799,70.7226,70.7826,111115.0
2022-05-23 09:50:00,82.47,82.79,82.23,82.78,24879.0,70.714,70.9884,70.5082,70.9798,24879.0
2022-05-23 10:00:00,82.77,83.18,82.72,83.14,41661.0,70.9712,71.3228,70.9284,71.2885,41661.0
2022-05-23 10:10:00,83.11,83.2,83.07,83.17,29705.0,71.2628,71.3399,71.2285,71.3142,29705.0
2022-05-23 10:20:00,83.2,83.6,83.15,83.54,39248.0,71.3399,71.6829,71.2971,71.6315,39248.0
2022-05-23 10:30:00,83.53,83.55,83.16,83.37,46797.0,71.6229,71.64,71.3056,71.4857,46797.0
2022-05-23 10:40:00,83.39,83.59,83.31,83.43,36414.0,71.5029,71.6743,71.4343,71.5372,36414.0
2022-05-23 10:50:00,83.44,83.52,83.34,83.38,34722.0,71.5457,71.6143,71.46,71.4943,34722.0
2022-05-23 11:00:00,83.34,83.63,83.33,83.61,39006.0,71.46,71.7086,71.4514,71.6915,39006.0
2022-05-23 11:10:00,83.58,83.77,83.57,83.76,31119.0,71.6658,71.8287,71.6572,71.8201,31119.0
2022-05-23 11:20:00,83.79,83.79,83.48,83.64,20603.0,71.8458,71.8458,71.58,71.7172,20603.0
2022-05-23 11:30:00,83.6,83.65,83.44,83.46,23894.0,71.6829,71.7258,71.5457,71.5629,23894.0
2022-05-23 11:40:00,83.48,83.56,83.41,83.49,16007.0,71.58,71.6486,71.52,71.5886,16007.0
2022-05-23 11:50:00,83.48,83.48,83.34,83.38,22837.0,71.58,71.58,71.46,71.4943,22837.0
2022-05-23 12:00:00,83.37,83.44,83.19,83.23,15549.0,71.4857,71.5457,71.3314,71.3657,15549.0
2022-05-23 12:10:00,83.21,83.25,83.11,83.12,18235.0,71.3485,71.3828,71.2628,71.2713,18235.0
2022-05-23 12:20:00,83.08,83.12,82.95,82.98,18205.0,71.237,71.2713,71.1256,71.1513,18205.0
2022-05-23 12:30:00,82.96,83.12,82.96,83.12,15185.0,71.1341,71.2713,71.1341,71.2713,15185.0
2022-05-23 12:40:00,83.11,83.11,82.94,82.97,16289.0,71.2628,71.2628,71.117,71.1427,16289.0
2022-05-23 12:50:00,82.95,83.16,82.88,83.16,31703.0,71.1256,71.3056,71.0656,71.3056,31703.0
2022-05-23 13:00:00,83.11,83.17,83.04,83.16,15934.0,71.2628,71.3142,71.2027,71.3056,15934.0
2022-05-23 13:10:00,83.15,83.15,82.86,82.93,24075.0,71.2971,71.2971,71.0484,71.1084,24075.0
2022-05-23 13:20:00,82.94,82.99,82.87,82.91,63239.0,71.117,71.1599,71.057,71.0913,63239.0
2022-05-23 13:30:00,82.92,83.04,82.88,83.0,20656.0,71.0999,71.2027,71.0656,71.1684,20656.0
2022-05-23 13:40:00,82.98,83.11,82.95,83.09,13580.0,71.1513,71.2628,71.1256,71.2456,13580.0
2022-05-23 13:50:00,83.07,83.13,82.99,83.12,16976.0,71.2285,71.2799,71.1599,71.2713,16976.0
2022-05-23 14:00:00,83.12,83.15,83.02,83.12,21381.0,71.2713,71.2971,71.1856,71.2713,21381.0
2022-05-23 14:10:00,83.09,83.16,82.93,82.93,21076.0,71.2456,71.3056,71.1084,71.1084,21076.0
2022-05-23 14:20:00,82.94,83.13,82.94,83.05,28617.0,71.117,71.2799,71.117,71.2113,28617.0
2022-05-23 14:30:00,83.05,83.23,83.0,83.21,37780.0,71.2113,71.3657,71.1684,71.3485,37780.0
2022-05-23 14:40:00,83.2,83.26,83.11,83.12,26790.0,71.3399,71.3914,71.2628,71.2713,26790.0
2022-05-23 14:50:00,83.11,83.18,83.05,83.08,28127.0,71.2628,71.3228,71.2113,71.237,28127.0
2022-05-23 15:00:00,83.07,83.24,83.07,83.23,28876.0,71.2285,71.3742,71.2285,71.3657,28876.0
2022-05-23 15:10:00,83.24,83.25,83.05,83.14,26351.0,71.3742,71.3828,71.2113,71.2885,26351.0
2022-05-23 15:20:00,83.14,83.17,82.99,83.03,27140.0,71.2885,71.3142,71.1599,71.1942,27140.0
2022-05-23 15:30:00,83.02,83.08,82.95,82.97,70096.0,71.1856,71.237,71.1256,71.1427,70096.0
2022-05-23 15:40:00,82.98,83.02,82.68,82.69,110658.0,71.1513,71.1856,70.8941,70.9026,110658.0
2022-05-23 15:50:00,82.7,83.09,82.7,83.08,303456.0,70.9112,71.2456,70.9112,71.237,303456.0
2022-05-24 09:30:00,83.23,83.62,82.87,83.22,85949.0,71.3657,71.7001,71.057,71.3571,85949.0
2022-05-24 09:40:00,83.2,83.43,83.05,83.29,59615.0,71.3399,71.5372,71.2113,71.4171,59615.0
2022-05-24 09:50:00,83.29,83.41,83.14,83.23,47583.0,71.4171,71.52,71.2885,71.3657,47583.0
2022-05-24 10:00:00,83.23,83.45,83.05,83.18,59340.0,71.3657,71.5543,71.2113,71.3228,59340.0
2022-05-24 10:10:00,83.2,83.27,82.69,82.76,44605.0,71.3399,71.4,70.9026,70.9627,44605.0
2022-05-24 10:20:00,82.73,82.92,82.57,82.68,38647.0,70.9369,71.0999,70.7997,70.8941,38647.0
2022-05-24 10:30:00,82.69,82.73,82.47,82.69,62620.0,70.9026,70.9369,70.714,70.9026,62620.0
2022-05-24 10:40:00,82.7,82.72,82.45,82.51,44919.0,70.9112,70.9284,70.6968,70.7483,44919.0
2022-05-24 10:50:00,82.51,82.59,82.44,82.59,40030.0,70.7483,70.8169,70.6883,70.8169,40030.0
2022-05-24 11:00:00,82.6,82.72,82.59,82.68,41010.0,70.8255,70.9284,70.8169,70.8941,41010.0
2022-05-24 11:10:00,82.69,82.81,82.68,82.74,36124.0,70.9026,71.0055,70.8941,70.9455,36124.0
2022-05-24 11:20:00,82.73,82.81,82.65,82.8,41350.0,70.9369,71.0055,70.8683,70.997,41350.0
2022-05-24 11:30:00,82.81,82.95,82.77,82.93,49913.0,71.0055,71.1256,70.9712,71.1084,49913.0
2022-05-24 11:40:00,82.94,83.3,82.94,83.3,140407.0,71.117,71.4257,71.117,71.4257,140407.0
2022-05-24 11:50:00,83.29,83.39,83.15,83.32,52718.0,71.4171,71.5029,71.2971,71.4428,52718.0
2022-05-24 12:00:00,83.29,83.35,83.13,83.33,21518.0,71.4171,71.4686,71.2799,71.4514,21518.0
2022-05-24 12:10:00,83.36,83.46,83.26,83.39,17999.0,71.4771,71.5629,71.3914,71.5029,17999.0
2022-05-24 12:20:00,83.38,83.47,83.3,83.33,14768.0,71.4943,71.5714,71.4257,71.4514,14768.0
2022-05-24 12:30:00,83.3,83.35,83.09,83.13,16333.0,71.4257,71.4686,71.2456,71.2799,16333.0
2022-05-24 12:40:00,83.14,83.34,83.13,83.34,23730.0,71.2885,71.46,71.2799,71.46,23730.0
2022-05-24 12:50:00,83.36,83.53,83.33,83.42,25748.0,71.4771,71.6229,71.4514,71.5286,25748.0
2022-05-24 13:00:00,83.44,83.45,83.21,83.25,23856.0,71.5457,71.5543,71.3485,71.3828,23856.0
2022-05-24 13:10:00,83.23,83.53,83.21,83.44,37085.0,71.3657,71.6229,71.3485,71.5457,37085.0
2022-05-24 13:20:00,83.46,83.62,83.33,83.59,663603.0,71.5629,71.7001,71.4514,71.6743,663603.0
2022-05-24 13:30:00,83.58,83.64,83.47,83.57,238701.0,71.6658,71.7172,71.5714,71.6572,238701.0
2022-05-24 13:40:00,83.61,83.69,83.54,83.68,28947.0,71.6915,71.7601,71.6315,71.7515,28947.0
2022-05-24 13:50:00,83.66,83.84,83.61,83.81,27510.0,71.7344,71.8887,71.6915,71.863,27510.0
2022-05-24 14:00:00,83.84,83.92,83.74,83.89,27837.0,71.8887,71.9573,71.803,71.9316,27837.0
2022-05-24 14:10:00,83.93,84.11,83.91,83.91,30732.0,71.9659,72.1202,71.9487,71.9487,30732.0
2022-05-24 14:20:00,83.91,84.16,83.89,84.08,20375.0,71.9487,72.1631,71.9316,72.0945,20375.0
2022-05-24 14:30:00,84.09,84.33,84.08,84.3,23166.0,72.1031,72.3089,72.0945,72.2831,23166.0
2022-05-24 14:40:00,84.28,84.32,83.97,84.02,28238.0,72.266,72.3003,72.0002,72.043,28238.0
2022-05-24 14:50:00,84.01,84.07,83.95,84.05,35546.0,72.0345,72.0859,71.983,72.0688,35546.0
2022-05-24 15:00:00,84.04,84.39,84.02,84.36,51604.0,72.0602,72.3603,72.043,72.3346,51604.0
2022-05-24 15:10:00,84.36,84.46,84.32,84.42,57861.0,72.3346,72.4203,72.3003,72.386,57861.0
2022-05-24 15:20:00,84.43,84.56,84.34,84.56,44179.0,72.3946,72.5061,72.3174,72.5061,44179.0
2022-05-24 15:30:00,84.58,84.87,84.52,84.82,134476.0,72.5232,72.7719,72.4718,72.729,134476.0
2022-05-24 15:40:00,84.81,84.97,84.75,84.96,154432.0,72.7204,72.8576,72.669,72.8491,154432.0
2022-05-24 15:50:00,84.96,85.04,84.79,84.94,610348.0,72.8491,72.9176,72.7033,72.8319,610348.0
2022-05-25 09:30:00,84.92,85.03,84.42,84.74,136685.0,72.8148,72.9091,72.386,72.6604,136685.0
2022-05-25 09:40:00,84.76,84.92,84.62,84.9,74674.0,72.6776,72.8148,72.5575,72.7976,74674.0
2022-05-25 09:50:00,84.92,85.11,84.88,84.98,82816.0,72.8148,72.9777,72.7805,72.8662,82816.0
2022-05-25 10:00:00,84.99,85.0,84.27,84.27,188888.0,72.8748,72.8833,72.2574,72.2574,188888.0
2022-05-25 10:10:00,84.28,84.33,84.05,84.2,58116.0,72.266,72.3089,72.0688,72.1974,58116.0
2022-05-25 10:20:00,84.19,84.36,84.16,84.27,70484.0,72.1888,72.3346,72.1631,72.2574,70484.0
2022-05-25 10:30:00,84.26,84.4,84.17,84.35,52083.0,72.2488,72.3689,72.1717,72.326,52083.0
2022-05-25 10:40:00,84.34,84.41,84.14,84.41,58495.0,72.3174,72.3775,72.1459,72.3775,58495.0
2022-05-25 10:50:00,84.42,84.51,84.35,84.45,58996.0,72.386,72.4632,72.326,72.4118,58996.0
2022-05-25 11:00:00,84.45,84.51,84.24,84.26,89233.0,72.4118,72.4632,72.2317,72.2488,89233.0
2022-05-25 11:10:00,84.24,84.31,84.14,84.28,55621.0,72.2317,72.2917,72.1459,72.266,55621.0
2022-05-25 11:20:00,84.28,84.52,84.23,84.48,81994.0,72.266,72.4718,72.2231,72.4375,81994.0
2022-05-25 11:30:00,84.48,84.48,84.22,84.29,86251.0,72.4375,72.4375,72.2145,72.2746,86251.0
2022-05-25 11:40:00,84.26,84.37,84.24,84.26,38032.0,72.2488,72.3432,72.2317,72.2488,38032.0
2022-05-25 11:50:00,84.26,84.38,84.19,84.37,38149.0,72.2488,72.3517,72.1888,72.3432,38149.0
2022-05-25 12:00:00,84.36,84.43,84.25,84.31,41354.0,72.3346,72.3946,72.2403,72.2917,41354.0
2022-05-25 12:10:00,84.31,84.32,84.04,84.08,38858.0,72.2917,72.3003,72.0602,72.0945,38858.0
2022-05-25 12:20:00,84.06,84.15,84.0,84.06,30461.0,72.0773,72.1545,72.0259,72.0773,30461.0
2022-05-25 12:30:00,84.07,84.12,84.0,84.06,34226.0,72.0859,72.1288,72.0259,72.0773,34226.0
2022-05-25 12:40:00,84.07,84.17,84.04,84.14,34852.0,72.0859,72.1717,72.0602,72.1459,34852.0
2022-05-25 12:50:00,84.14,84.14,84.0,84.04,27661.0,72.1459,72.1459,72.0259,72.0602,27661.0
2022-05-25 13:00:00,84.04,84.08,83.95,84.01,44026.0,72.0602,72.0945,71.983,72.0345,44026.0
2022-05-25 13:10:00,84.01,84.22,83.95,84.22,26701.0,72.0345,72.2145,71.983,72.2145,26701.0
2022-05-25 13:20:00,84.22,84.26,84.13,84.26,22315.0,72.2145,72.2488,72.1374,72.2488,22315.0
2022-05-25 13:30:00,84.26,84.28,84.15,84.18,21484.0,72.2488,72.266,72.1545,72.1802,21484.0
2022-05-25 13:40:00,84.17,84.27,84.16,84.25,41334.0,72.1717,72.2574,72.1631,72.2403,41334.0
2022-05-25 13:50:00,84.24,84.24,84.08,84.14,25511.0,72.2317,72.2317,72.0945,72.1459,25511.0
2022-05-25 14:00:00,84.14,84.41,83.94,84.07,63821.0,72.1459,72.3775,71.9745,72.0859,63821.0
2022-05-25 14:10:00,84.07,84.25,83.98,84.16,39859.0,72.0859,72.2403,72.0087,72.1631,39859.0
2022-05-25 14:20:00,84.14,84.38,84.12,84.32,42315.0,72.1459,72.3517,72.1288,72.3003,42315.0
2022-05-25 14:30:00,84.34,84.38,84.19,84.19,28012.0,72.3174,72.3517,72.1888,72.1888,28012.0
2022-05-25 14:40:00,84.18,84.31,84.13,84.17,27233.0,72.1802,72.2917,72.1374,72.1717,27233.0
2022-05-25 14:50:00,84.18,84.38,84.18,84.28,30333.0,72.1802,72.3517,72.1802,72.266,30333.0
2022-05-25 15:00:00,84.25,84.48,84.23,84.46,33411.0,72.2403,72.4375,72.2231,72.4203,33411.0
2022-05-25 15:10:00,84.44,84.53,84.4,84.48,46087.0,72.4032,72.4803,72.3689,72.4375,46087.0
2022-05-25 15:20:00,84.48,84.5,84.4,84.44,39247.0,72.4375,72.4546,72.3689,72.4032,39247.0
2022-05-25 15:30:00,84.43,84.58,84.42,84.51,88592.0,72.3946,72.5232,72.386,72.4632,88592.0
2022-05-25 15:40:00,84.52,84.67,84.5,84.65,115920.0,72.4718,72.6004,72.4546,72.5832,115920.0
2022-05-25 15:50:00,84.65,84.72,84.47,84.67,485275.0,72.5832,72.6433,72.4289,72.6004,485275.0
2022-05-26 09:30:00,85.04,85.09,84.4,84.8,111809.0,72.9176,72.9605,72.3689,72.7119,111809.0
2022-05-26 09:40:00,84.83,84.92,84.7,84.81,51756.0,72.7376,72.8148,72.6261,72.7204,51756.0
2022-05-26 09:50:00,84.82,84.88,84.52,84.75,56650.0,72.729,72.7805,72.4718,72.669,56650.0
2022-05-26 10:00:00,84.74,84.87,84.71,84.79,106412.0,72.6604,72.7719,72.6347,72.7033,106412.0
2022-05-26 10:10:00,84.77,84.78,84.51,84.51,70760.0,72.6861,72.6947,72.4632,72.4632,70760.0
2022-05-26 10:20:00,84.51,84.85,84.51,84.85,28450.0,72.4632,72.7547,72.4632,72.7547,28450.0
2022-05-26 10:30:00,84.88,85.11,84.85,85.07,35532.0,72.7805,72.9777,72.7547,72.9434,35532.0
2022-05-26 10:40:00,85.09,85.12,84.93,84.98,77014.0,72.9605,72.9862,72.8233,72.8662,77014.0
2022-05-26 10:50:00,84.97,85.06,84.93,84.93,28478.0,72.8576,72.9348,72.8233,72.8233,28478.0
2022-05-26 11:00:00,84.93,84.93,84.74,84.85,43215.0,72.8233,72.8233,72.6604,72.7547,43215.0
2022-05-26 11:10:00,84.86,84.91,84.74,84.83,25589.0,72.7633,72.8062,72.6604,72.7376,25589.0
2022-05-26 11:20:00,84.83,84.87,84.57,84.64,42169.0,72.7376,72.7719,72.5146,72.5747,42169.0
2022-05-26 11:30:00,84.66,84.78,84.64,84.72,25693.0,72.5918,72.6947,72.5747,72.6433,25693.0
2022-05-26 11:40:00,84.71,84.74,84.57,84.6,24940.0,72.6347,72.6604,72.5146,72.5404,24940.0
2022-05-26 11:50:00,84.59,84.73,84.59,84.7,22902.0,72.5318,72.6518,72.5318,72.6261,22902.0
2022-05-26 12:00:00,84.7,84.75,84.61,84.68,39465.0,72.6261,72.669,72.5489,72.609,39465.0
2022-05-26 12:10:00,84.68,84.69,84.59,84.61,53173.0,72.609,72.6175,72.5318,72.5489,53173.0
2022-05-26 12:20:00,84.61,84.7,84.56,84.59,71657.0,72.5489,72.6261,72.5061,72.5318,71657.0
2022-05-26 12:30:00,84.61,84.87,84.59,84.83,32908.0,72.5489,72.7719,72.5318,72.7376,32908.0
2022-05-26 12:40:00,84.82,84.94,84.69,84.71,35705.0,72.729,72.8319,72.6175,72.6347,35705.0
2022-05-26 12:50:00,84.73,84.84,84.72,84.79,31459.0,72.6518,72.7462,72.6433,72.7033,31459.0
2022-05-26 13:00:00,84.8,84.87,84.8,84.86,16480.0,72.7119,72.7719,72.7119,72.7633,16480.0
2022-05-26 13:10:00,84.86,84.88,84.78,84.78,20616.0,72.7633,72.7805,72.6947,72.6947,20616.0
2022-05-26 13:20:00,84.78,84.88,84.74,84.77,45698.0,72.6947,72.7805,72.6604,72.6861,45698.0
2022-05-26 13:30:00,84.77,84.79,84.67,84.67,31395.0,72.6861,72.7033,72.6004,72.6004,31395.0
2022-05-26 13:40:00,84.68,84.73,84.62,84.65,24087.0,72.609,72.6518,72.5575,72.5832,24087.0
2022-05-26 13:50:00,84.65,84.66,84.55,84.64,24527.0,72.5832,72.5918,72.4975,72.5747,24527.0
2022-05-26 14:00:00,84.62,84.75,84.61,84.7,23895.0,72.5575,72.669,72.5489,72.6261,23895.0
2022-05-26 14:10:00,84.7,84.71,84.49,84.55,28306.0,72.6261,72.6347,72.446,72.4975,28306.0
2022-05-26 14:20:00,84.54,84.68,84.54,84.64,34400.0,72.4889,72.609,72.4889,72.5747,34400.0
2022-05-26 14:30:00,84.63,84.71,84.57,84.61,42636.0,72.5661,72.6347,72.5146,72.5489,42636.0
2022-05-26 14:40:00,84.6,84.79,84.59,84.77,30334.0,72.5404,72.7033,72.5318,72.6861,30334.0
2022-05-26 14:50:00,84.78,84.8,84.74,84.75,27904.0,72.6947,72.7119,72.6604,72.669,27904.0
2022-05-26 15:00:00,84.74,84.92,84.73,84.87,31267.0,72.6604,72.8148,72.6518,72.7719,31267.0
2022-05-26 15:10:00,84.88,84.89,84.65,84.67,37713.0,72.7805,72.789,72.5832,72.6004,37713.0
2022-05-26 15:20:00,84.67,84.67,84.52,84.63,59865.0,72.6004,72.6004,72.4718,72.5661,59865.0
2022-05-26 15:30:00,84.63,84.73,84.59,84.68,125444.0,72.5661,72.6518,72.5318,72.609,125444.0
2022-05-26 15:40:00,84.67,84.77,84.64,84.73,119955.0,72.6004,72.6861,72.5747,72.6518,119955.0
2022-05-26 15:50:00,84.74,84.79,84.53,84.58,358083.0,72.6604,72.7033,72.4803,72.5232,358083.0
2022-05-27 09:30:00,84.33,84.55,83.6,84.51,133333.0,72.3089,72.4975,71.6829,72.4632,133333.0
2022-05-27 09:40:00,84.53,84.64,84.29,84.52,64895.0,72.4803,72.5747,72.2746,72.4718,64895.0
2022-05-27 09:50:00,84.53,84.86,84.43,84.69,43875.0,72.4803,72.7633,72.3946,72.6175,43875.0
2022-05-27 10:00:00,84.71,84.83,84.57,84.6,65794.0,72.6347,72.7376,72.5146,72.5404,65794.0
2022-05-27 10:10:00,84.59,84.69,84.44,84.67,71567.0,72.5318,72.6175,72.4032,72.6004,71567.0
2022-05-27 10:20:00,84.64,84.84,84.64,84.76,59800.0,72.5747,72.7462,72.5747,72.6776,59800.0
2022-05-27 10:30:00,84.77,84.84,84.57,84.6,57468.0,72.6861,72.7462,72.5146,72.5404,57468.0
2022-05-27 10:40:00,84.59,84.77,84.48,84.77,56765.0,72.5318,72.6861,72.4375,72.6861,56765.0
2022-05-27 10:50:00,84.78,84.79,84.68,84.74,41876.0,72.6947,72.7033,72.609,72.6604,41876.0
2022-05-27 11:00:00,84.74,84.76,84.55,84.62,60350.0,72.6604,72.6776,72.4975,72.5575,60350.0
2022-05-27 11:10:00,84.62,84.68,84.59,84.6,43786.0,72.5575,72.609,72.5318,72.5404,43786.0
2022-05-27 11:20:00,84.6,84.6,84.43,84.48,55397.0,72.5404,72.5404,72.3946,72.4375,55397.0
2022-05-27 11:30:00,84.48,84.49,84.3,84.47,75127.0,72.4375,72.446,72.2831,72.4289,75127.0
2022-05-27 11:40:00,84.47,84.66,84.45,84.61,42545.0,72.4289,72.5918,72.4118,72.5489,42545.0
2022-05-27 11:50:00,84.61,84.63,84.52,84.57,50827.0,72.5489,72.5661,72.4718,72.5146,50827.0
2022-05-27 12:00:00,84.56,84.67,84.54,84.67,35746.0,72.5061,72.6004,72.4889,72.6004,35746.0
2022-05-27 12:10:00,84.67,84.87,84.66,84.83,31530.0,72.6004,72.7719,72.5918,72.7376,31530.0
2022-05-27 12:20:00,84.83,84.83,84.56,84.73,23575.0,72.7376,72.7376,72.5061,72.6518,23575.0
2022-05-27 12:30:00,84.73,84.78,84.69,84.73,14256.0,72.6518,72.6947,72.6175,72.6518,14256.0
2022-05-27 12:40:00,84.76,84.82,84.73,84.8,24679.0,72.6776,72.729,72.6518,72.7119,24679.0
2022-05-27 12:50:00,84.8,84.92,84.79,84.84,29380.0,72.7119,72.8148,72.7033,72.7462,29380.0
2022-05-27 13:00:00,84.83,84.86,84.77,84.81,33441.0,72.7376,72.7633,72.6861,72.7204,33441.0
2022-05-27 13:10:00,84.81,84.85,84.6,84.69,23386.0,72.7204,72.7547,72.5404,72.6175,23386.0
2022-05-27 13:20:00,84.69,84.72,84.59,84.61,26783.0,72.6175,72.6433,72.5318,72.5489,26783.0
2022-05-27 13:30:00,84.6,84.69,84.59,84.61,29679.0,72.5404,72.6175,72.5318,72.5489,29679.0
2022-05-27 13:40:00,84.59,84.62,84.43,84.43,31582.0,72.5318,72.5575,72.3946,72.3946,31582.0
2022-05-27 13:50:00,84.43,84.58,84.35,84.58,22099.0,72.3946,72.5232,72.326,72.5232,22099.0
2022-05-27 14:00:00,84.58,84.61,84.45,84.6,20680.0,72.5232,72.5489,72.4118,72.5404,20680.0
2022-05-27 14:10:00,84.59,84.62,84.46,84.58,17938.0,72.5318,72.5575,72.4203,72.5232,17938.0
2022-05-27 14:20:00,84.57,84.6,84.53,84.58,17697.0,72.5146,72.5404,72.4803,72.5232,17697.0
2022-05-27 14:30:00,84.59,84.64,84.51,84.6,29885.0,72.5318,72.5747,72.4632,72.5404,29885.0
2022-05-27 14:40:00,84.6,84.73,84.6,84.73,37030.0,72.5404,72.6518,72.5404,72.6518,37030.0
2022-05-27 14:50:00,84.71,84.73,84.62,84.7,29420.0,72.6347,72.6518,72.5575,72.6261,29420.0
2022-05-27 15:00:00,84.68,85.0,84.66,84.98,68322.0,72.609,72.8833,72.5918,72.8662,68322.0
2022-05-27 15:10:00,84.99,84.99,84.88,84.95,34814.0,72.8748,72.8748,72.7805,72.8405,34814.0
2022-05-27 15:20:00,84.95,85.05,84.87,85.04,55448.0,72.8405,72.9262,72.7719,72.9176,55448.0
2022-05-27 15:30:00,85.04,85.07,84.92,84.94,45046.0,72.9176,72.9434,72.8148,72.8319,45046.0
2022-05-27 15:40:00,84.93,85.02,84.91,84.97,84517.0,72.8233,72.9005,72.8062,72.8576,84517.0
2022-05-27 15:50:00,84.98,85.19,84.87,85.17,261139.0,72.8662,73.0463,72.7719,73.0291,261139.0
2022-05-31 09:30:00,84.83,84.87,83.97,84.35,212521.0,72.7376,72.7719,72.0002,72.326,212521.0
2022-05-31 09:40:00,84.34,84.45,83.93,83.99,56375.0,72.3174,72.4118,71.9659,72.0173,56375.0
2022-05-31 09:50:00,84.06,84.42,84.06,84.23,30271.0,72.0773,72.386,72.0773,72.2231,30271.0
2022-05-31 10:00:00,84.24,84.65,84.24,84.62,66495.0,72.2317,72.5832,72.2317,72.5575,66495.0
2022-05-31 10:10:00,84.6,84.69,84.46,84.66,59559.0,72.5404,72.6175,72.4203,72.5918,59559.0
2022-05-31 10:20:00,84.66,84.75,84.42,84.44,45603.0,72.5918,72.669,72.386,72.4032,45603.0
2022-05-31 10:30:00,84.44,84.46,84.28,84.33,51914.0,72.4032,72.4203,72.266,72.3089,51914.0
2022-05-31 10:40:00,84.34,84.42,84.26,84.37,32411.0,72.3174,72.386,72.2488,72.3432,32411.0
2022-05-31 10:50:00,84.37,84.54,84.3,84.48,38863.0,72.3432,72.4889,72.2831,72.4375,38863.0
2022-05-31 11:00:00,84.47,84.49,84.32,84.4,26195.0,72.4289,72.446,72.3003,72.3689,26195.0
2022-05-31 11:10:00,84.39,84.39,84.22,84.24,38354.0,72.3603,72.3603,72.2145,72.2317,38354.0
2022-05-31 11:20:00,84.23,84.4,84.23,84.36,31078.0,72.2231,72.3689,72.2231,72.3346,31078.0
2022-05-31 11:30:00,84.34,84.37,84.26,84.32,33104.0,72.3174,72.3432,72.2488,72.3003,33104.0
2022-05-31 11:40:00,84.31,84.38,84.24,84.29,46485.0,72.2917,72.3517,72.2317,72.2746,46485.0
2022-05-31 11:50:00,84.28,84.47,84.28,84.45,33553.0,72.266,72.4289,72.266,72.4118,33553.0
2022-05-31 12:00:00,84.46,84.6,84.45,84.54,73556.0,72.4203,72.5404,72.4118,72.4889,73556.0
2022-05-31 12:10:00,84.53,84.64,84.48,84.6,89691.0,72.4803,72.5747,72.4375,72.5404,89691.0
2022-05-31 12:20:00,84.6,84.6,84.4,84.44,83766.0,72.5404,72.5404,72.3689,72.4032,83766.0
2022-05-31 12:30:00,84.41,84.51,84.34,84.5,19268.0,72.3775,72.4632,72.3174,72.4546,19268.0
2022-05-31 12:40:00,84.5,84.62,84.45,84.48,30222.0,72.4546,72.5575,72.4118,72.4375,30222.0
2022-05-31 12:50:00,84.47,84.63,84.46,84.53,32887.0,72.4289,72.5661,72.4203,72.4803,32887.0
2022-05-31 13:00:00,84.53,84.63,84.47,84.62,29371.0,72.4803,72.5661,72.4289,72.5575,29371.0
2022-05-31 13:10:00,84.62,84.68,84.53,84.66,27972.0,72.5575,72.609,72.4803,72.5918,27972.0
2022-05-31 13:20:00,84.64,84.76,84.63,84.69,53941.0,72.5747,72.6776,72.5661,72.6175,53941.0
2022-05-31 13:30:00,84.67,84.79,84.66,84.72,33429.0,72.6004,72.7033,72.5918,72.6433,33429.0
2022-05-31 13:40:00,84.7,84.84,84.66,84.81,29053.0,72.6261,72.7462,72.5918,72.7204,29053.0
2022-05-31 13:50:00,84.81,84.96,84.79,84.95,55643.0,72.7204,72.8491,72.7033,72.8405,55643.0
2022-05-31 14:00:00,84.94,85.07,84.86,84.91,47608.0,72.8319,72.9434,72.7633,72.8062,47608.0
2022-05-31 14:10:00,84.91,84.93,84.72,84.86,44944.0,72.8062,72.8233,72.6433,72.7633,44944.0
2022-05-31 14:20:00,84.86,84.87,84.73,84.81,38206.0,72.7633,72.7719,72.6518,72.7204,38206.0
2022-05-31 14:30:00,84.82,84.94,84.81,84.92,29287.0,72.729,72.8319,72.7204,72.8148,29287.0
2022-05-31 14:40:00,84.89,84.91,84.75,84.75,42941.0,72.789,72.8062,72.669,72.669,42941.0
2022-05-31 14:50:00,84.75,84.8,84.63,84.74,72050.0,72.669,72.7119,72.5661,72.6604,72050.0
2022-05-31 15:00:00,84.71,84.72,84.5,84.56,45112.0,72.6347,72.6433,72.4546,72.5061,45112.0
2022-05-31 15:10:00,84.57,84.77,84.52,84.56,45178.0,72.5146,72.6861,72.4718,72.5061,45178.0
2022-05-31 15:20:00,84.58,84.71,84.55,84.58,74751.0,72.5232,72.6347,72.4975,72.5232,74751.0
2022-05-31 15:30:00,84.57,84.75,84.55,84.66,103515.0,72.5146,72.669,72.4975,72.5918,103515.0
2022-05-31 15:40:00,84.66,84.67,84.0,84.0,366480.0,72.5918,72.6004,72.0259,72.0259,366480.0
2022-05-31 15:50:00,83.98,84.53,83.6,84.27,1194328.0,72.0087,72.4803,71.6829,72.2574,1194328.0
2022-06-01 09:30:00,84.5,84.61,83.92,83.93,194753.0,72.4546,72.5489,71.9573,71.9659,194753.0
2022-06-01 09:40:00,83.93,84.02,83.53,83.61,83796.0,71.9659,72.043,71.6229,71.6915,83796.0
2022-06-01 09:50:00,83.63,84.06,83.58,83.81,106920.0,71.7086,72.0773,71.6658,71.863,106920.0
2022-06-01 10:00:00,83.83,83.88,83.59,83.61,47026.0,71.8801,71.923,71.6743,71.6915,47026.0
2022-06-01 10:10:00,83.62,83.81,83.6,83.76,30777.0,71.7001,71.863,71.6829,71.8201,30777.0
2022-06-01 10:20:00,83.72,83.76,83.58,83.58,26072.0,71.7858,71.8201,71.6658,71.6658,26072.0
2022-06-01 10:30:00,83.58,83.64,83.51,83.52,34143.0,71.6658,71.7172,71.6057,71.6143,34143.0
2022-06-01 10:40:00,83.5,83.53,83.36,83.43,47175.0,71.5972,71.6229,71.4771,71.5372,47175.0
2022-06-01 10:50:00,83.42,83.71,83.4,83.7,57086.0,71.5286,71.7772,71.5114,71.7687,57086.0
2022-06-01 11:00:00,83.69,83.69,83.53,83.56,54441.0,71.7601,71.7601,71.6229,71.6486,54441.0
2022-06-01 11:10:00,83.57,83.7,83.55,83.62,37313.0,71.6572,71.7687,71.64,71.7001,37313.0
2022-06-01 11:20:00,83.63,83.74,83.43,83.51,35603.0,71.7086,71.803,71.5372,71.6057,35603.0
2022-06-01 11:30:00,83.51,83.53,83.4,83.47,43304.0,71.6057,71.6229,71.5114,71.5714,43304.0
2022-06-01 11:40:00,83.42,83.5,83.32,83.34,57213.0,71.5286,71.5972,71.4428,71.46,57213.0
2022-06-01 11:50:00,83.33,83.47,83.3,83.39,24019.0,71.4514,71.5714,71.4257,71.5029,24019.0
2022-06-01 12:00:00,83.41,83.66,83.4,83.61,31363.0,71.52,71.7344,71.5114,71.6915,31363.0
2022-06-01 12:10:00,83.6,83.65,83.53,83.61,46018.0,71.6829,71.7258,71.6229,71.6915,46018.0
2022-06-01 12:20:00,83.6,83.64,83.4,83.43,29621.0,71.6829,71.7172,71.5114,71.5372,29621.0
2022-06-01 12:30:00,83.43,83.5,83.41,83.48,25556.0,71.5372,71.5972,71.52,71.58,25556.0
2022-06-01 12:40:00,83.48,83.53,83.35,83.36,29708.0,71.58,71.6229,71.4686,71.4771,29708.0
2022-06-01 12:50:00,83.36,83.41,83.3,83.33,57213.0,71.4771,71.52,71.4257,71.4514,57213.0
2022-06-01 13:00:00,83.33,83.47,83.28,83.43,45392.0,71.4514,71.5714,71.4085,71.5372,45392.0
2022-06-01 13:10:00,83.44,83.6,83.38,83.57,51127.0,71.5457,71.6829,71.4943,71.6572,51127.0
2022-06-01 13:20:00,83.58,83.77,83.58,83.65,50477.0,71.6658,71.8287,71.6658,71.7258,50477.0
2022-06-01 13:30:00,83.66,83.86,83.66,83.79,59777.0,71.7344,71.9059,71.7344,71.8458,59777.0
2022-06-01 13:40:00,83.78,83.86,83.74,83.79,39353.0,71.8373,71.9059,71.803,71.8458,39353.0
2022-06-01 13:50:00,83.78,83.79,83.64,83.65,45892.0,71.8373,71.8458,71.7172,71.7258,45892.0
2022-06-01 14:00:00,83.64,83.75,83.64,83.66,47157.0,71.7172,71.8115,71.7172,71.7344,47157.0
2022-06-01 14:10:00,83.66,83.68,83.5,83.58,32521.0,71.7344,71.7515,71.5972,71.6658,32521.0
2022-06-01 14:20:00,83.59,83.77,83.57,83.66,45767.0,71.6743,71.8287,71.6572,71.7344,45767.0
2022-06-01 14:30:00,83.67,83.77,83.66,83.7,38286.0,71.7429,71.8287,71.7344,71.7687,38286.0
2022-06-01 14:40:00,83.68,83.82,83.66,83.72,46887.0,71.7515,71.8716,71.7344,71.7858,46887.0
2022-06-01 14:50:00,83.72,83.84,83.72,83.81,32023.0,71.7858,71.8887,71.7858,71.863,32023.0
2022-06-01 15:00:00,83.79,83.94,83.77,83.9,26892.0,71.8458,71.9745,71.8287,71.9402,26892.0
2022-06-01 15:10:00,83.89,83.95,83.87,83.91,44861.0,71.9316,71.983,71.9144,71.9487,44861.0
2022-06-01 15:20:00,83.9,84.03,83.89,83.94,52887.0,71.9402,72.0516,71.9316,71.9745,52887.0
2022-06-01 15:30:00,83.94,84.09,83.94,84.09,89825.0,71.9745,72.1031,71.9745,72.1031,89825.0
2022-06-01 15:40:00,84.09,84.09,83.89,84.07,133934.0,72.1031,72.1031,71.9316,72.0859,133934.0
2022-06-01 15:50:00,84.07,84.14,83.65,83.71,381568.0,72.0859,72.1459,71.7258,71.7772,381568.0
2022-06-02 09:30:00,83.51,83.7,82.73,82.78,144518.0,72.1783,72.3425,71.5041,71.5474,144518.0
2022-06-02 09:40:00,82.79,82.79,81.96,81.97,106739.0,71.556,71.556,70.8386,70.8473,106739.0
2022-06-02 09:50:00,81.98,82.29,81.93,82.06,47673.0,70.8559,71.1238,70.8127,70.9251,47673.0
2022-06-02 10:00:00,82.08,82.12,81.52,81.83,127958.0,70.9423,70.9769,70.4583,70.7263,127958.0
2022-06-02 10:10:00,81.89,82.1,81.77,81.97,48416.0,70.7781,70.9596,70.6744,70.8473,48416.0
2022-06-02 10:20:00,81.97,82.01,81.54,81.71,40372.0,70.8473,70.8818,70.4756,70.6225,40372.0
2022-06-02 10:30:00,81.73,82.06,81.67,81.93,58058.0,70.6398,70.9251,70.588,70.8127,58058.0
2022-06-02 10:40:00,81.93,82.07,81.92,81.99,20188.0,70.8127,70.9337,70.8041,70.8646,20188.0
2022-06-02 10:50:00,82.0,82.04,81.88,82.03,24210.0,70.8732,70.9078,70.7695,70.8991,24210.0
2022-06-02 11:00:00,82.03,82.45,82.01,82.34,37572.0,70.8991,71.2621,70.8818,71.1671,37572.0
2022-06-02 11:10:00,82.34,82.47,82.32,82.4,19548.0,71.1671,71.2794,71.1498,71.2189,19548.0
2022-06-02 11:20:00,82.41,82.42,82.27,82.37,33650.0,71.2276,71.2362,71.1066,71.193,33650.0
2022-06-02 11:30:00,82.36,82.4,82.29,82.36,14957.0,71.1843,71.2189,71.1238,71.1843,14957.0
2022-06-02 11:40:00,82.36,82.7,82.36,82.69,19911.0,71.1843,71.4782,71.1843,71.4696,19911.0
2022-06-02 11:50:00,82.69,82.75,82.61,82.63,21637.0,71.4696,71.5214,71.4004,71.4177,21637.0
2022-06-02 12:00:00,82.66,82.66,82.53,82.58,22184.0,71.4436,71.4436,71.3313,71.3745,22184.0
2022-06-02 12:10:00,82.59,82.78,82.52,82.7,59212.0,71.3831,71.5474,71.3226,71.4782,59212.0
2022-06-02 12:20:00,82.72,82.79,82.7,82.75,18421.0,71.4955,71.556,71.4782,71.5214,18421.0
2022-06-02 12:30:00,82.77,82.82,82.69,82.82,18909.0,71.5387,71.5819,71.4696,71.5819,18909.0
2022-06-02 12:40:00,82.81,82.87,82.74,82.78,20594.0,71.5733,71.6251,71.5128,71.5474,20594.0
2022-06-02 12:50:00,82.77,82.86,82.74,82.82,18374.0,71.5387,71.6165,71.5128,71.5819,18374.0
2022-06-02 13:00:00,82.81,82.84,82.68,82.68,27815.0,71.5733,71.5992,71.4609,71.4609,27815.0
2022-06-02 13:10:00,82.68,82.68,82.51,82.52,19128.0,71.4609,71.4609,71.314,71.3226,19128.0
2022-06-02 13:20:00,82.52,82.6,82.44,82.5,19950.0,71.3226,71.3918,71.2535,71.3054,19950.0
2022-06-02 13:30:00,82.53,82.58,82.49,82.54,18506.0,71.3313,71.3745,71.2967,71.3399,18506.0
2022-06-02 13:40:00,82.53,82.59,82.42,82.59,23800.0,71.3313,71.3831,71.2362,71.3831,23800.0
2022-06-02 13:50:00,82.58,82.64,82.48,82.58,17333.0,71.3745,71.4264,71.2881,71.3745,17333.0
2022-06-02 14:00:00,82.58,82.74,82.49,82.72,21192.0,71.3745,71.5128,71.2967,71.4955,21192.0
2022-06-02 14:10:00,82.73,82.75,82.65,82.72,18010.0,71.5041,71.5214,71.435,71.4955,18010.0
2022-06-02 14:20:00,82.72,82.83,82.71,82.79,24037.0,71.4955,71.5906,71.4869,71.556,24037.0
2022-06-02 14:30:00,82.8,82.91,82.8,82.86,21712.0,71.5646,71.6597,71.5646,71.6165,21712.0
2022-06-02 14:40:00,82.85,82.91,82.82,82.86,26888.0,71.6079,71.6597,71.5819,71.6165,26888.0
2022-06-02 14:50:00,82.86,82.94,82.84,82.9,27390.0,71.6165,71.6856,71.5992,71.6511,27390.0
2022-06-02 15:00:00,82.91,83.07,82.9,83.0,28336.0,71.6597,71.798,71.6511,71.7375,28336.0
2022-06-02 15:10:00,83.0,83.07,82.97,83.01,18269.0,71.7375,71.798,71.7116,71.7461,18269.0
2022-06-02 15:20:00,83.01,83.2,82.98,83.17,40617.0,71.7461,71.9104,71.7202,71.8844,40617.0
2022-06-02 15:30:00,83.17,83.26,83.14,83.22,46010.0,71.8844,71.9622,71.8585,71.9277,46010.0
2022-06-02 15:40:00,83.23,83.49,83.21,83.45,96590.0,71.9363,72.161,71.919,72.1264,96590.0
2022-06-02 15:50:00,83.44,83.64,83.43,83.47,248978.0,72.1178,72.2907,72.1092,72.1437,248978.0
2022-06-03 09:30:00,83.32,83.65,83.11,83.47,64115.0,72.0141,72.2993,71.8326,72.1437,64115.0
2022-06-03 09:40:00,83.44,83.59,83.21,83.29,29923.0,72.1178,72.2474,71.919,71.9882,29923.0
2022-06-03 09:50:00,83.35,83.51,83.28,83.36,31635.0,72.04,72.1783,71.9795,72.0487,31635.0
2022-06-03 10:00:00,83.36,83.5,83.27,83.41,31444.0,72.0487,72.1697,71.9709,72.0919,31444.0
2022-06-03 10:10:00,83.41,83.51,83.26,83.46,25025.0,72.0919,72.1783,71.9622,72.1351,25025.0
2022-06-03 10:20:00,83.46,83.47,83.14,83.26,24026.0,72.1351,72.1437,71.8585,71.9622,24026.0
2022-06-03 10:30:00,83.23,83.49,83.21,83.21,18719.0,71.9363,72.161,71.919,71.919,18719.0
2022-06-03 10:40:00,83.18,83.2,83.11,83.14,15699.0,71.8931,71.9104,71.8326,71.8585,15699.0
2022-06-03 10:50:00,83.14,83.37,83.12,83.34,18528.0,71.8585,72.0573,71.8412,72.0314,18528.0
2022-06-03 11:00:00,83.33,83.35,83.08,83.1,10371.0,72.0227,72.04,71.8066,71.8239,10371.0
2022-06-03 11:10:00,83.13,83.14,83.01,83.02,19171.0,71.8499,71.8585,71.7461,71.7548,19171.0
2022-06-03 11:20:00,83.03,83.14,82.98,83.03,21083.0,71.7634,71.8585,71.7202,71.7634,21083.0
2022-06-03 11:30:00,83.02,83.08,82.9,83.07,27431.0,71.7548,71.8066,71.6511,71.798,27431.0
2022-06-03 11:40:00,83.08,83.12,82.8,82.83,25885.0,71.8066,71.8412,71.5646,71.5906,25885.0
2022-06-03 11:50:00,82.82,83.0,82.77,82.93,14419.0,71.5819,71.7375,71.5387,71.677,14419.0
2022-06-03 12:00:00,82.93,83.06,82.91,83.06,19671.0,71.677,71.7894,71.6597,71.7894,19671.0
2022-06-03 12:10:00,83.03,83.1,82.97,82.97,20843.0,71.7634,71.8239,71.7116,71.7116,20843.0
2022-06-03 12:20:00,82.96,83.06,82.94,83.06,26176.0,71.7029,71.7894,71.6856,71.7894,26176.0
2022-06-03 12:30:00,83.07,83.15,83.03,83.15,26298.0,71.798,71.8672,71.7634,71.8672,26298.0
2022-06-03 12:40:00,83.14,83.17,82.99,83.01,31689.0,71.8585,71.8844,71.7289,71.7461,31689.0
2022-06-03 12:50:00,83.0,83.06,82.98,83.06,17261.0,71.7375,71.7894,71.7202,71.7894,17261.0
2022-06-03 13:00:00,83.06,83.2,83.05,83.13,18604.0,71.7894,71.9104,71.7807,71.8499,18604.0
2022-06-03 13:10:00,83.12,83.18,82.91,82.94,12036.0,71.8412,71.8931,71.6597,71.6856,12036.0
2022-06-03 13:20:00,82.94,83.08,82.94,82.97,17746.0,71.6856,71.8066,71.6856,71.7116,17746.0
2022-06-03 13:30:00,82.96,83.1,82.93,83.0,19334.0,71.7029,71.8239,71.677,71.7375,19334.0
2022-06-03 13:40:00,82.94,83.0,82.84,82.94,11295.0,71.6856,71.7375,71.5992,71.6856,11295.0
2022-06-03 13:50:00,82.96,82.97,82.86,82.86,10884.0,71.7029,71.7116,71.6165,71.6165,10884.0
2022-06-03 14:00:00,82.87,82.94,82.8,82.92,14362.0,71.6251,71.6856,71.5646,71.6684,14362.0
2022-06-03 14:10:00,82.92,83.11,82.92,83.07,24491.0,71.6684,71.8326,71.6684,71.798,24491.0
2022-06-03 14:20:00,83.07,83.07,82.93,83.02,12380.0,71.798,71.798,71.677,71.7548,12380.0
2022-06-03 14:30:00,83.02,83.03,82.93,83.0,21401.0,71.7548,71.7634,71.677,71.7375,21401.0
2022-06-03 14:40:00,82.98,83.16,82.96,83.09,18482.0,71.7202,71.8758,71.7029,71.8153,18482.0
2022-06-03 14:50:00,83.08,83.08,82.97,83.04,17657.0,71.8066,71.8066,71.7116,71.7721,17657.0
2022-06-03 15:00:00,83.06,83.08,82.88,82.89,29049.0,71.7894,71.8066,71.6338,71.6424,29049.0
2022-06-03 15:10:00,82.89,82.92,82.83,82.87,24239.0,71.6424,71.6684,71.5906,71.6251,24239.0
2022-06-03 15:20:00,82.86,82.92,82.78,82.91,21442.0,71.6165,71.6684,71.5474,71.6597,21442.0
2022-06-03 15:30:00,82.9,82.92,82.76,82.86,55906.0,71.6511,71.6684,71.5301,71.6165,55906.0
2022-06-03 15:40:00,82.86,82.89,82.73,82.78,69220.0,71.6165,71.6424,71.5041,71.5474,69220.0
2022-06-03 15:50:00,82.79,82.9,82.67,82.72,177844.0,71.556,71.6511,71.4523,71.4955,177844.0
2022-06-06 09:30:00,82.99,83.11,82.64,82.96,70351.0,71.7289,71.8326,71.4264,71.7029,70351.0
2022-06-06 09:40:00,82.96,83.13,82.91,83.04,37861.0,71.7029,71.8499,71.6597,71.7721,37861.0
2022-06-06 09:50:00,83.03,83.15,82.96,82.98,54581.0,71.7634,71.8672,71.7029,71.7202,54581.0
2022-06-06 10:00:00,82.91,83.18,82.91,83.18,58356.0,71.6597,71.8931,71.6597,71.8931,58356.0
2022-06-06 10:10:00,83.21,83.27,83.05,83.11,16933.0,71.919,71.9709,71.7807,71.8326,16933.0
2022-06-06 10:20:00,83.08,83.13,82.95,83.02,24144.0,71.8066,71.8499,71.6943,71.7548,24144.0
2022-06-06 10:30:00,83.01,83.05,82.89,82.91,16160.0,71.7461,71.7807,71.6424,71.6597,16160.0
2022-06-06 10:40:00,82.93,83.24,82.93,83.21,38741.0,71.677,71.9449,71.677,71.919,38741.0
2022-06-06 10:50:00,83.19,83.35,83.18,83.22,24920.0,71.9017,72.04,71.8931,71.9277,24920.0
2022-06-06 11:00:00,83.22,83.44,83.15,83.42,67621.0,71.9277,72.1178,71.8672,72.1005,67621.0
2022-06-06 11:10:00,83.4,83.41,83.17,83.17,34988.0,72.0832,72.0919,71.8844,71.8844,34988.0
2022-06-06 11:20:00,83.15,83.2,82.97,82.97,17149.0,71.8672,71.9104,71.7116,71.7116,17149.0
2022-06-06 11:30:00,82.97,83.07,82.94,83.02,24705.0,71.7116,71.798,71.6856,71.7548,24705.0
2022-06-06 11:40:00,83.01,83.16,83.01,83.09,24925.0,71.7461,71.8758,71.7461,71.8153,24925.0
2022-06-06 11:50:00,83.09,83.11,83.03,83.09,30176.0,71.8153,71.8326,71.7634,71.8153,30176.0
2022-06-06 12:00:00,83.07,83.11,82.92,82.93,13524.0,71.798,71.8326,71.6684,71.677,13524.0
2022-06-06 12:10:00,82.92,82.93,82.87,82.91,8375.0,71.6684,71.677,71.6251,71.6597,8375.0
2022-06-06 12:20:00,82.9,82.92,82.72,82.75,12886.0,71.6511,71.6684,71.4955,71.5214,12886.0
2022-06-06 12:30:00,82.75,82.86,82.73,82.8,11312.0,71.5214,71.6165,71.5041,71.5646,11312.0
2022-06-06 12:40:00,82.78,82.83,82.69,82.69,15330.0,71.5474,71.5906,71.4696,71.4696,15330.0
2022-06-06 12:50:00,82.66,82.88,82.65,82.86,17607.0,71.4436,71.6338,71.435,71.6165,17607.0
2022-06-06 13:00:00,82.87,82.87,82.74,82.85,10700.0,71.6251,71.6251,71.5128,71.6079,10700.0
2022-06-06 13:10:00,82.86,82.94,82.82,82.94,13693.0,71.6165,71.6856,71.5819,71.6856,13693.0
2022-06-06 13:20:00,82.95,82.95,82.72,82.73,18623.0,71.6943,71.6943,71.4955,71.5041,18623.0
2022-06-06 13:30:00,82.73,82.9,82.69,82.86,25500.0,71.5041,71.6511,71.4696,71.6165,25500.0
2022-06-06 13:40:00,82.88,82.98,82.86,82.91,12782.0,71.6338,71.7202,71.6165,71.6597,12782.0
2022-06-06 13:50:00,82.91,82.95,82.85,82.87,10672.0,71.6597,71.6943,71.6079,71.6251,10672.0
2022-06-06 14:00:00,82.87,82.93,82.84,82.89,16794.0,71.6251,71.677,71.5992,71.6424,16794.0
2022-06-06 14:10:00,82.92,82.94,82.83,82.9,13779.0,71.6684,71.6856,71.5906,71.6511,13779.0
2022-06-06 14:20:00,82.91,82.95,82.78,82.81,13979.0,71.6597,71.6943,71.5474,71.5733,13979.0
2022-06-06 14:30:00,82.81,82.93,82.76,82.91,16888.0,71.5733,71.677,71.5301,71.6597,16888.0
2022-06-06 14:40:00,82.91,82.93,82.84,82.89,18428.0,71.6597,71.677,71.5992,71.6424,18428.0
2022-06-06 14:50:00,82.88,82.91,82.79,82.88,19713.0,71.6338,71.6597,71.556,71.6338,19713.0
2022-06-06 15:00:00,82.87,82.95,82.85,82.88,24869.0,71.6251,71.6943,71.6079,71.6338,24869.0
2022-06-06 15:10:00,82.87,82.87,82.71,82.71,24923.0,71.6251,71.6251,71.4869,71.4869,24923.0
2022-06-06 15:20:00,82.69,82.74,82.64,82.65,28141.0,71.4696,71.5128,71.4264,71.435,28141.0
2022-06-06 15:30:00,82.64,82.76,82.63,82.67,41678.0,71.4264,71.5301,71.4177,71.4523,41678.0
2022-06-06 15:40:00,82.66,82.79,82.62,82.69,67909.0,71.4436,71.556,71.4091,71.4696,67909.0
2022-06-06 15:50:00,82.68,82.81,82.62,82.75,286047.0,71.4609,71.5733,71.4091,71.5214,286047.0
2022-06-07 09:30:00,82.39,82.56,82.14,82.19,73687.0,71.2103,71.3572,70.9942,71.0374,73687.0
2022-06-07 09:40:00,82.2,82.46,82.0,82.28,28447.0,71.0461,71.2708,70.8732,71.1152,28447.0
2022-06-07 09:50:00,82.25,82.37,82.09,82.12,13097.0,71.0893,71.193,70.951,70.9769,13097.0
2022-06-07 10:00:00,82.12,82.22,82.1,82.16,20827.0,70.9769,71.0633,70.9596,71.0115,20827.0
2022-06-07 10:10:00,82.14,82.21,82.01,82.21,33263.0,70.9942,71.0547,70.8818,71.0547,33263.0
2022-06-07 10:20:00,82.2,82.31,81.93,82.27,24875.0,71.0461,71.1411,70.8127,71.1066,24875.0
2022-06-07 10:30:00,82.34,82.41,82.22,82.32,18723.0,71.1671,71.2276,71.0633,71.1498,18723.0
2022-06-07 10:40:00,82.34,82.37,82.15,82.23,27828.0,71.1671,71.193,71.0028,71.072,27828.0
2022-06-07 10:50:00,82.21,82.23,82.16,82.19,13164.0,71.0547,71.072,71.0115,71.0374,13164.0
2022-06-07 11:00:00,82.19,82.39,82.16,82.37,12630.0,71.0374,71.2103,71.0115,71.193,12630.0
2022-06-07 11:10:00,82.38,82.54,82.35,82.39,16574.0,71.2016,71.3399,71.1757,71.2103,16574.0
2022-06-07 11:20:00,82.4,82.48,82.28,82.31,90355.0,71.2189,71.2881,71.1152,71.1411,90355.0
2022-06-07 11:30:00,82.31,82.48,82.28,82.4,14921.0,71.1411,71.2881,71.1152,71.2189,14921.0
2022-06-07 11:40:00,82.42,82.44,82.28,82.29,19951.0,71.2362,71.2535,71.1152,71.1238,19951.0
2022-06-07 11:50:00,82.27,82.31,82.24,82.3,23026.0,71.1066,71.1411,71.0806,71.1325,23026.0
2022-06-07 12:00:00,82.33,82.34,82.13,82.14,18299.0,71.1584,71.1671,70.9856,70.9942,18299.0
2022-06-07 12:10:00,82.14,82.17,82.03,82.04,18167.0,70.9942,71.0201,70.8991,70.9078,18167.0
2022-06-07 12:20:00,82.04,82.21,82.02,82.19,19819.0,70.9078,71.0547,70.8905,71.0374,19819.0
2022-06-07 12:30:00,82.19,82.29,82.18,82.26,12527.0,71.0374,71.1238,71.0288,71.0979,12527.0
2022-06-07 12:40:00,82.25,82.36,82.25,82.32,15059.0,71.0893,71.1843,71.0893,71.1498,15059.0
2022-06-07 12:50:00,82.33,82.4,82.23,82.26,34725.0,71.1584,71.2189,71.072,71.0979,34725.0
2022-06-07 13:00:00,82.27,82.43,82.27,82.41,73409.0,71.1066,71.2448,71.1066,71.2276,73409.0
2022-06-07 13:10:00,82.41,82.57,82.38,82.52,158910.0,71.2276,71.3659,71.2016,71.3226,158910.0
2022-06-07 13:20:00,82.51,82.56,82.42,82.45,116489.0,71.314,71.3572,71.2362,71.2621,116489.0
2022-06-07 13:30:00,82.5,82.56,82.42,82.52,53753.0,71.3054,71.3572,71.2362,71.3226,53753.0
2022-06-07 13:40:00,82.53,82.65,82.52,82.65,25144.0,71.3313,71.435,71.3226,71.435,25144.0
2022-06-07 13:50:00,82.66,82.77,82.64,82.69,18838.0,71.4436,71.5387,71.4264,71.4696,18838.0
2022-06-07 14:00:00,82.67,82.91,82.67,82.91,27014.0,71.4523,71.6597,71.4523,71.6597,27014.0
2022-06-07 14:10:00,82.92,82.95,82.82,82.85,18601.0,71.6684,71.6943,71.5819,71.6079,18601.0
2022-06-07 14:20:00,82.84,82.97,82.84,82.96,40963.0,71.5992,71.7116,71.5992,71.7029,40963.0
2022-06-07 14:30:00,82.97,83.08,82.95,83.03,28213.0,71.7116,71.8066,71.6943,71.7634,28213.0
2022-06-07 14:40:00,83.02,83.08,82.87,82.89,26897.0,71.7548,71.8066,71.6251,71.6424,26897.0
2022-06-07 14:50:00,82.86,82.98,82.86,82.98,23484.0,71.6165,71.7202,71.6165,71.7202,23484.0
2022-06-07 15:00:00,82.97,83.03,82.81,82.81,37024.0,71.7116,71.7634,71.5733,71.5733,37024.0
2022-06-07 15:10:00,82.81,82.85,82.75,82.78,33243.0,71.5733,71.6079,71.5214,71.5474,33243.0
2022-06-07 15:20:00,82.78,83.07,82.77,83.03,56544.0,71.5474,71.798,71.5387,71.7634,56544.0
2022-06-07 15:30:00,83.04,83.17,83.04,83.11,101969.0,71.7721,71.8844,71.7721,71.8326,101969.0
2022-06-07 15:40:00,83.12,83.13,83.02,83.08,157060.0,71.8412,71.8499,71.7548,71.8066,157060.0
2022-06-07 15:50:00,83.09,83.14,83.0,83.09,330581.0,71.8153,71.8585,71.7375,71.8153,330581.0
2022-06-08 09:30:00,82.56,82.56,81.99,82.01,61935.0,71.3572,71.3572,70.8646,70.8818,61935.0
2022-06-08 09:40:00,82.0,82.24,81.96,82.2,37409.0,70.8732,71.0806,70.8386,71.0461,37409.0
2022-06-08 09:50:00,82.18,82.41,82.15,82.23,23377.0,71.0288,71.2276,71.0028,71.072,23377.0
2022-06-08 10:00:00,82.24,82.38,82.21,82.32,24136.0,71.0806,71.2016,71.0547,71.1498,24136.0
2022-06-08 10:10:00,82.33,82.35,82.17,82.31,18192.0,71.1584,71.1757,71.0201,71.1411,18192.0
2022-06-08 10:20:00,82.34,82.42,82.32,82.34,12896.0,71.1671,71.2362,71.1498,71.1671,12896.0
2022-06-08 10:30:00,82.33,82.4,82.24,82.4,15565.0,71.1584,71.2189,71.0806,71.2189,15565.0
2022-06-08 10:40:00,82.42,82.45,82.26,82.32,18726.0,71.2362,71.2621,71.0979,71.1498,18726.0
2022-06-08 10:50:00,82.31,82.45,82.31,82.44,17694.0,71.1411,71.2621,71.1411,71.2535,17694.0
2022-06-08 11:00:00,82.44,82.45,82.33,82.35,13287.0,71.2535,71.2621,71.1584,71.1757,13287.0
2022-06-08 11:10:00,82.36,82.46,82.36,82.42,13831.0,71.1843,71.2708,71.1843,71.2362,13831.0
2022-06-08 11:20:00,82.44,82.51,82.33,82.36,26823.0,71.2535,71.314,71.1584,71.1843,26823.0
2022-06-08 11:30:00,82.36,82.46,82.35,82.42,13868.0,71.1843,71.2708,71.1757,71.2362,13868.0
2022-06-08 11:40:00,82.43,82.47,82.35,82.36,39873.0,71.2448,71.2794,71.1757,71.1843,39873.0
2022-06-08 11:50:00,82.36,82.37,82.28,82.29,13398.0,71.1843,71.193,71.1152,71.1238,13398.0
2022-06-08 12:00:00,82.29,82.34,82.25,82.33,9519.0,71.1238,71.1671,71.0893,71.1584,9519.0
2022-06-08 12:10:00,82.35,82.42,82.32,82.38,13416.0,71.1757,71.2362,71.1498,71.2016,13416.0
2022-06-08 12:20:00,82.39,82.39,82.25,82.36,14915.0,71.2103,71.2103,71.0893,71.1843,14915.0
2022-06-08 12:30:00,82.36,82.37,82.15,82.15,12537.0,71.1843,71.193,71.0028,71.0028,12537.0
2022-06-08 12:40:00,82.14,82.17,82.06,82.15,17273.0,70.9942,71.0201,70.9251,71.0028,17273.0
2022-06-08 12:50:00,82.14,82.15,82.04,82.08,8044.0,70.9942,71.0028,70.9078,70.9423,8044.0
2022-06-08 13:00:00,82.07,82.07,81.91,82.02,12980.0,70.9337,70.9337,70.7954,70.8905,12980.0
2022-06-08 13:10:00,82.03,82.04,81.89,81.89,12325.0,70.8991,70.9078,70.7781,70.7781,12325.0
2022-06-08 13:20:00,81.86,81.89,81.79,81.8,14271.0,70.7522,70.7781,70.6917,70.7003,14271.0
2022-06-08 13:30:00,81.8,81.82,81.69,81.72,25320.0,70.7003,70.7176,70.6053,70.6312,25320.0
2022-06-08 13:40:00,81.73,81.79,81.71,81.72,51072.0,70.6398,70.6917,70.6225,70.6312,51072.0
2022-06-08 13:50:00,81.73,81.75,81.55,81.57,63005.0,70.6398,70.6571,70.4843,70.5015,63005.0
2022-06-08 14:00:00,81.55,81.59,81.36,81.38,22681.0,70.4843,70.5188,70.32,70.3373,22681.0
2022-06-08 14:10:00,81.38,81.47,81.33,81.47,22602.0,70.3373,70.4151,70.2941,70.4151,22602.0
2022-06-08 14:20:00,81.47,81.5,81.21,81.27,23462.0,70.4151,70.441,70.1904,70.2423,23462.0
2022-06-08 14:30:00,81.24,81.3,81.15,81.29,21147.0,70.2163,70.2682,70.1385,70.2595,21147.0
2022-06-08 14:40:00,81.33,81.43,81.3,81.31,16386.0,70.2941,70.3805,70.2682,70.2768,16386.0
2022-06-08 14:50:00,81.3,81.35,81.23,81.26,22965.0,70.2682,70.3114,70.2077,70.2336,22965.0
2022-06-08 15:00:00,81.26,81.33,81.18,81.24,18126.0,70.2336,70.2941,70.1645,70.2163,18126.0
2022-06-08 15:10:00,81.24,81.39,81.23,81.39,25063.0,70.2163,70.346,70.2077,70.346,25063.0
2022-06-08 15:20:00,81.39,81.48,81.39,81.42,24408.0,70.346,70.4238,70.346,70.3719,24408.0
2022-06-08 15:30:00,81.44,81.46,81.34,81.43,90611.0,70.3892,70.4065,70.3028,70.3805,90611.0
2022-06-08 15:40:00,81.42,81.46,81.13,81.14,90982.0,70.3719,70.4065,70.1213,70.1299,90982.0
2022-06-08 15:50:00,81.13,81.25,81.07,81.18,232038.0,70.1213,70.225,70.0694,70.1645,232038.0
2022-06-09 09:30:00,81.02,81.33,80.9,81.32,74043.0,70.0262,70.2941,69.9225,70.2855,74043.0
2022-06-09 09:40:00,81.36,81.53,81.33,81.53,38584.0,70.32,70.467,70.2941,70.467,38584.0
2022-06-09 09:50:00,81.52,81.96,81.49,81.95,43875.0,70.4583,70.8386,70.4324,70.83,43875.0
2022-06-09 10:00:00,81.95,81.99,81.72,81.72,39836.0,70.83,70.8646,70.6312,70.6312,39836.0
2022-06-09 10:10:00,81.72,81.82,81.49,81.82,58991.0,70.6312,70.7176,70.4324,70.7176,58991.0
2022-06-09 10:20:00,81.82,81.88,81.58,81.62,35671.0,70.7176,70.7695,70.5102,70.5448,35671.0
2022-06-09 10:30:00,81.62,81.74,81.58,81.66,31529.0,70.5448,70.6485,70.5102,70.5793,31529.0
2022-06-09 10:40:00,81.63,81.63,81.48,81.49,20729.0,70.5534,70.5534,70.4238,70.4324,20729.0
2022-06-09 10:50:00,81.5,81.52,81.38,81.51,31599.0,70.441,70.4583,70.3373,70.4497,31599.0
2022-06-09 11:00:00,81.5,81.53,81.29,81.37,19290.0,70.441,70.467,70.2595,70.3287,19290.0
2022-06-09 11:10:00,81.36,81.51,81.3,81.44,17186.0,70.32,70.4497,70.2682,70.3892,17186.0
2022-06-09 11:20:00,81.44,81.49,81.23,81.3,37879.0,70.3892,70.4324,70.2077,70.2682,37879.0
2022-06-09 11:30:00,81.28,81.29,80.99,81.09,43116.0,70.2509,70.2595,70.0002,70.0867,43116.0
2022-06-09 11:40:00,81.09,81.21,81.01,81.05,20150.0,70.0867,70.1904,70.0175,70.0521,20150.0
2022-06-09 11:50:00,81.06,81.09,80.94,80.98,26700.0,70.0607,70.0867,69.957,69.9916,26700.0
2022-06-09 12:00:00,80.97,81.05,80.91,81.03,23643.0,69.983,70.0521,69.9311,70.0348,23643.0
2022-06-09 12:10:00,81.03,81.05,80.81,80.81,23788.0,70.0348,70.0521,69.8447,69.8447,23788.0
2022-06-09 12:20:00,80.82,81.05,80.8,80.95,28592.0,69.8533,70.0521,69.836,69.9657,28592.0
2022-06-09 12:30:00,80.95,80.98,80.86,80.97,34644.0,69.9657,69.9916,69.8879,69.983,34644.0
2022-06-09 12:40:00,80.96,81.04,80.83,80.9,76127.0,69.9743,70.0435,69.862,69.9225,76127.0
2022-06-09 12:50:00,80.9,80.97,80.84,80.93,89276.0,69.9225,69.983,69.8706,69.9484,89276.0
2022-06-09 13:00:00,80.94,80.99,80.89,80.89,39419.0,69.957,70.0002,69.9138,69.9138,39419.0
2022-06-09 13:10:00,80.89,81.04,80.87,80.96,26441.0,69.9138,70.0435,69.8965,69.9743,26441.0
2022-06-09 13:20:00,80.93,80.94,80.73,80.8,80737.0,69.9484,69.957,69.7755,69.836,80737.0
2022-06-09 13:30:00,80.77,80.79,80.64,80.64,31574.0,69.8101,69.8274,69.6977,69.6977,31574.0
2022-06-09 13:40:00,80.64,80.67,80.58,80.61,38482.0,69.6977,69.7237,69.6459,69.6718,38482.0
2022-06-09 13:50:00,80.62,80.63,80.49,80.63,30601.0,69.6805,69.6891,69.5681,69.6891,30601.0
2022-06-09 14:00:00,80.63,80.63,80.37,80.42,35631.0,69.6891,69.6891,69.4644,69.5076,35631.0
2022-06-09 14:10:00,80.41,80.41,80.32,80.41,30589.0,69.4989,69.4989,69.4212,69.4989,30589.0
2022-06-09 14:20:00,80.41,80.44,80.29,80.37,30165.0,69.4989,69.5249,69.3952,69.4644,30165.0
2022-06-09 14:30:00,80.37,80.37,80.26,80.34,37190.0,69.4644,69.4644,69.3693,69.4384,37190.0
2022-06-09 14:40:00,80.34,80.51,80.3,80.48,33180.0,69.4384,69.5854,69.4039,69.5595,33180.0
2022-06-09 14:50:00,80.5,80.56,80.4,80.4,38031.0,69.5767,69.6286,69.4903,69.4903,38031.0
2022-06-09 15:00:00,80.4,80.4,80.22,80.23,34669.0,69.4903,69.4903,69.3347,69.3434,34669.0
2022-06-09 15:10:00,80.23,80.25,80.11,80.17,41086.0,69.3434,69.3607,69.2397,69.2915,41086.0
2022-06-09 15:20:00,80.17,80.19,79.93,79.95,70803.0,69.2915,69.3088,69.0841,69.1014,70803.0
2022-06-09 15:30:00,79.93,79.93,79.71,79.71,60670.0,69.0841,69.0841,68.8939,68.8939,60670.0
2022-06-09 15:40:00,79.71,79.71,79.35,79.42,131718.0,68.8939,68.8939,68.5828,68.6433,131718.0
2022-06-09 15:50:00,79.42,79.65,79.31,79.32,277452.0,68.6433,68.8421,68.5482,68.5569,277452.0
2022-06-10 09:30:00,78.66,78.88,78.29,78.64,105402.0,67.9864,68.1766,67.6666,67.9691,105402.0
2022-06-10 09:40:00,78.62,78.92,78.47,78.87,61369.0,67.9518,68.2111,67.8222,68.1679,61369.0
2022-06-10 09:50:00,78.83,79.01,78.75,79.01,47720.0,68.1333,68.2889,68.0642,68.2889,47720.0
2022-06-10 10:00:00,79.02,79.14,78.75,79.13,63424.0,68.2976,68.4013,68.0642,68.3926,63424.0
2022-06-10 10:10:00,79.11,79.12,78.77,78.93,36176.0,68.3753,68.384,68.0815,68.2198,36176.0
2022-06-10 10:20:00,78.94,78.98,78.78,78.87,36780.0,68.2284,68.263,68.0901,68.1679,36780.0
2022-06-10 10:30:00,78.85,79.11,78.81,79.08,64660.0,68.1506,68.3753,68.1161,68.3494,64660.0
2022-06-10 10:40:00,79.09,79.16,78.98,79.09,39082.0,68.3581,68.4186,68.263,68.3581,39082.0
2022-06-10 10:50:00,79.08,79.18,78.97,78.98,44996.0,68.3494,68.4359,68.2543,68.263,44996.0
2022-06-10 11:00:00,78.95,79.2,78.84,79.19,31990.0,68.2371,68.4531,68.142,68.4445,31990.0
2022-06-10 11:10:00,79.18,79.35,79.17,79.31,34858.0,68.4359,68.5828,68.4272,68.5482,34858.0
2022-06-10 11:20:00,79.33,79.43,79.13,79.18,48206.0,68.5655,68.6519,68.3926,68.4359,48206.0
2022-06-10 11:30:00,79.18,79.29,79.14,79.28,24557.0,68.4359,68.5309,68.4013,68.5223,24557.0
2022-06-10 11:40:00,79.27,79.47,79.25,79.39,32072.0,68.5136,68.6865,68.4964,68.6174,32072.0
2022-06-10 11:50:00,79.39,79.39,79.26,79.31,18119.0,68.6174,68.6174,68.505,68.5482,18119.0
2022-06-10 12:00:00,79.32,79.48,79.27,79.48,33320.0,68.5569,68.6951,68.5136,68.6951,33320.0
2022-06-10 12:10:00,79.48,79.51,79.25,79.28,22948.0,68.6951,68.7211,68.4964,68.5223,22948.0
2022-06-10 12:20:00,79.27,79.35,79.22,79.35,26480.0,68.5136,68.5828,68.4704,68.5828,26480.0
2022-06-10 12:30:00,79.38,79.41,79.3,79.33,18387.0,68.6087,68.6346,68.5396,68.5655,18387.0
2022-06-10 12:40:00,79.32,79.37,79.25,79.31,16916.0,68.5569,68.6001,68.4964,68.5482,16916.0
2022-06-10 12:50:00,79.3,79.33,79.23,79.25,20091.0,68.5396,68.5655,68.4791,68.4964,20091.0
2022-06-10 13:00:00,79.25,79.25,79.07,79.2,27556.0,68.4964,68.4964,68.3408,68.4531,27556.0
2022-06-10 13:10:00,79.24,79.3,79.15,79.3,21759.0,68.4877,68.5396,68.4099,68.5396,21759.0
2022-06-10 13:20:00,79.3,79.35,79.2,79.34,42679.0,68.5396,68.5828,68.4531,68.5741,42679.0
2022-06-10 13:30:00,79.34,79.45,79.26,79.4,23472.0,68.5741,68.6692,68.505,68.626,23472.0
2022-06-10 13:40:00,79.4,79.4,79.23,79.28,25717.0,68.626,68.626,68.4791,68.5223,25717.0
2022-06-10 13:50:00,79.28,79.3,79.09,79.2,19986.0,68.5223,68.5396,68.3581,68.4531,19986.0
2022-06-10 14:00:00,79.2,79.32,79.08,79.29,21384.0,68.4531,68.5569,68.3494,68.5309,21384.0
2022-06-10 14:10:00,79.3,79.36,79.23,79.34,31267.0,68.5396,68.5914,68.4791,68.5741,31267.0
2022-06-10 14:20:00,79.34,79.4,79.25,79.32,41748.0,68.5741,68.626,68.4964,68.5569,41748.0
2022-06-10 14:30:00,79.35,79.47,79.31,79.39,22465.0,68.5828,68.6865,68.5482,68.6174,22465.0
2022-06-10 14:40:00,79.36,79.5,79.32,79.5,18896.0,68.5914,68.7124,68.5569,68.7124,18896.0
2022-06-10 14:50:00,79.49,79.65,79.45,79.62,18276.0,68.7038,68.8421,68.6692,68.8161,18276.0
2022-06-10 15:00:00,79.62,79.68,79.47,79.56,41243.0,68.8161,68.868,68.6865,68.7643,41243.0
2022-06-10 15:10:00,79.55,79.77,79.54,79.75,49383.0,68.7556,68.9458,68.747,68.9285,49383.0
2022-06-10 15:20:00,79.76,79.9,79.57,79.78,43644.0,68.9371,69.0582,68.7729,68.9544,43644.0
2022-06-10 15:30:00,79.78,79.97,79.7,79.85,64723.0,68.9544,69.1187,68.8853,69.0149,64723.0
2022-06-10 15:40:00,79.84,79.92,79.62,79.64,98666.0,69.0063,69.0754,68.8161,68.8334,98666.0
2022-06-10 15:50:00,79.64,79.73,79.27,79.27,254649.0,68.8334,68.9112,68.5136,68.5136,254649.0
2022-06-13 09:30:00,78.32,78.7,78.24,78.47,130197.0,67.6925,68.021,67.6234,67.8222,130197.0
2022-06-13 09:40:00,78.47,78.56,78.13,78.25,52150.0,67.8222,67.9,67.5283,67.632,52150.0
2022-06-13 09:50:00,78.27,78.28,77.86,77.87,79979.0,67.6493,67.658,67.295,67.3036,79979.0
2022-06-13 10:00:00,77.89,77.89,77.65,77.77,77643.0,67.3209,67.3209,67.1135,67.2172,77643.0
2022-06-13 10:10:00,77.75,77.8,77.6,77.64,65069.0,67.1999,67.2431,67.0702,67.1048,65069.0
2022-06-13 10:20:00,77.64,77.8,77.53,77.64,49565.0,67.1048,67.2431,67.0097,67.1048,49565.0
2022-06-13 10:30:00,77.64,77.76,77.52,77.58,29070.0,67.1048,67.2085,67.0011,67.053,29070.0
2022-06-13 10:40:00,77.56,77.58,77.19,77.22,39973.0,67.0357,67.053,66.7159,66.7418,39973.0
2022-06-13 10:50:00,77.24,77.3,77.07,77.15,34884.0,66.7591,66.811,66.6122,66.6813,34884.0
2022-06-13 11:00:00,77.16,77.22,76.9,76.93,30720.0,66.69,66.7418,66.4652,66.4912,30720.0
2022-06-13 11:10:00,76.91,77.0,76.78,76.85,28516.0,66.4739,66.5517,66.3615,66.422,28516.0
2022-06-13 11:20:00,76.84,77.15,76.83,77.13,33801.0,66.4134,66.6813,66.4047,66.664,33801.0
2022-06-13 11:30:00,77.1,77.14,76.86,77.13,37618.0,66.6381,66.6727,66.4307,66.664,37618.0
2022-06-13 11:40:00,77.12,77.29,77.06,77.06,17969.0,66.6554,66.8023,66.6035,66.6035,17969.0
2022-06-13 11:50:00,77.04,77.13,76.87,77.11,26812.0,66.5862,66.664,66.4393,66.6467,26812.0
2022-06-13 12:00:00,77.1,77.3,77.08,77.24,25458.0,66.6381,66.811,66.6208,66.7591,25458.0
2022-06-13 12:10:00,77.2,77.3,77.08,77.28,30013.0,66.7245,66.811,66.6208,66.7937,30013.0
2022-06-13 12:20:00,77.29,77.42,77.24,77.29,49995.0,66.8023,66.9147,66.7591,66.8023,49995.0
2022-06-13 12:30:00,77.28,77.43,77.2,77.38,42339.0,66.7937,66.9233,66.7245,66.8801,42339.0
2022-06-13 12:40:00,77.4,77.4,77.21,77.21,26097.0,66.8974,66.8974,66.7332,66.7332,26097.0
2022-06-13 12:50:00,77.23,77.34,77.17,77.21,33612.0,66.7505,66.8455,66.6986,66.7332,33612.0
2022-06-13 13:00:00,77.22,77.25,77.09,77.1,23977.0,66.7418,66.7677,66.6294,66.6381,23977.0
2022-06-13 13:10:00,77.11,77.11,76.96,77.02,26154.0,66.6467,66.6467,66.5171,66.5689,26154.0
2022-06-13 13:20:00,77.01,77.01,76.84,76.94,28432.0,66.5603,66.5603,66.4134,66.4998,28432.0
2022-06-13 13:30:00,76.93,77.02,76.74,76.85,25887.0,66.4912,66.5689,66.3269,66.422,25887.0
2022-06-13 13:40:00,76.86,77.2,76.84,77.2,23059.0,66.4307,66.7245,66.4134,66.7245,23059.0
2022-06-13 13:50:00,77.21,77.25,76.96,77.04,14891.0,66.7332,66.7677,66.5171,66.5862,14891.0
2022-06-13 14:00:00,77.05,77.05,76.86,76.94,24794.0,66.5949,66.5949,66.4307,66.4998,24794.0
2022-06-13 14:10:00,76.89,76.91,76.72,76.75,17753.0,66.4566,66.4739,66.3097,66.3356,17753.0
2022-06-13 14:20:00,76.77,76.9,76.71,76.75,21189.0,66.3529,66.4652,66.301,66.3356,21189.0
2022-06-13 14:30:00,76.75,76.98,76.59,76.91,35428.0,66.3356,66.5344,66.1973,66.4739,35428.0
2022-06-13 14:40:00,76.92,77.02,76.86,76.93,19740.0,66.4825,66.5689,66.4307,66.4912,19740.0
2022-06-13 14:50:00,76.92,76.92,76.67,76.72,32047.0,66.4825,66.4825,66.2664,66.3097,32047.0
2022-06-13 15:00:00,76.73,76.79,76.59,76.66,36539.0,66.3183,66.3702,66.1973,66.2578,36539.0
2022-06-13 15:10:00,76.67,76.83,76.46,76.59,71038.0,66.2664,66.4047,66.0849,66.1973,71038.0
2022-06-13 15:20:00,76.57,76.66,76.23,76.25,65286.0,66.18,66.2578,65.8861,65.9034,65286.0
2022-06-13 15:30:00,76.25,76.38,76.01,76.18,84103.0,65.9034,66.0158,65.696,65.8429,84103.0
2022-06-13 15:40:00,76.18,76.25,75.99,76.18,200089.0,65.8429,65.9034,65.6787,65.8429,200089.0
2022-06-13 15:50:00,76.2,76.39,75.96,76.33,358269.0,65.8602,66.0244,65.6528,65.9726,358269.0
2022-06-14 09:30:00,76.9,76.9,76.26,76.45,215336.0,66.4652,66.4652,65.9121,66.0763,215336.0
2022-06-14 09:40:00,76.46,76.47,76.13,76.2,93185.0,66.0849,66.0936,65.7997,65.8602,93185.0
2022-06-14 09:50:00,76.19,76.35,76.09,76.29,58956.0,65.8516,65.9899,65.7651,65.938,58956.0
2022-06-14 10:00:00,76.28,76.41,76.1,76.2,88272.0,65.9294,66.0417,65.7738,65.8602,88272.0
2022-06-14 10:10:00,76.2,76.21,75.85,75.94,154059.0,65.8602,65.8689,65.5577,65.6355,154059.0
2022-06-14 10:20:00,75.92,75.92,75.65,75.65,49977.0,65.6182,65.6182,65.3848,65.3848,49977.0
2022-06-14 10:30:00,75.66,75.67,75.29,75.33,57382.0,65.3935,65.4021,65.0737,65.1083,57382.0
2022-06-14 10:40:00,75.34,75.34,74.98,74.99,115615.0,65.1169,65.1169,64.8058,64.8144,115615.0
2022-06-14 10:50:00,74.99,75.16,74.94,75.05,46890.0,64.8144,64.9613,64.7712,64.8663,46890.0
2022-06-14 11:00:00,75.05,75.1,74.77,74.78,59868.0,64.8663,64.9095,64.6243,64.6329,59868.0
2022-06-14 11:10:00,74.78,74.81,74.36,74.5,113374.0,64.6329,64.6588,64.2699,64.3909,113374.0
2022-06-14 11:20:00,74.48,74.62,74.27,74.5,76079.0,64.3736,64.4946,64.1921,64.3909,76079.0
2022-06-14 11:30:00,74.48,74.55,74.36,74.43,50923.0,64.3736,64.4341,64.2699,64.3304,50923.0
2022-06-14 11:40:00,74.43,74.59,74.09,74.17,54372.0,64.3304,64.4687,64.0365,64.1057,54372.0
2022-06-14 11:50:00,74.16,74.21,74.01,74.12,65688.0,64.097,64.1402,63.9674,64.0625,65688.0
2022-06-14 12:00:00,74.09,74.09,73.71,73.91,49623.0,64.0365,64.0365,63.7081,63.881,49623.0
2022-06-14 12:10:00,73.9,74.0,73.76,73.95,48442.0,63.8723,63.9587,63.7513,63.9155,48442.0
2022-06-14 12:20:00,73.95,74.0,73.7,73.72,43054.0,63.9155,63.9587,63.6994,63.7167,43054.0
2022-06-14 12:30:00,73.72,73.74,73.55,73.57,39634.0,63.7167,63.734,63.5698,63.5871,39634.0
2022-06-14 12:40:00,73.56,73.61,73.37,73.42,57903.0,63.5784,63.6217,63.4142,63.4574,57903.0
2022-06-14 12:50:00,73.41,73.63,73.25,73.63,89249.0,63.4488,63.6389,63.3105,63.6389,89249.0
2022-06-14 13:00:00,73.63,73.91,73.51,73.87,59350.0,63.6389,63.881,63.5352,63.8464,59350.0
2022-06-14 13:10:00,73.87,74.1,73.72,74.06,41864.0,63.8464,64.0452,63.7167,64.0106,41864.0
2022-06-14 13:20:00,74.08,74.19,73.94,74.04,30154.0,64.0279,64.123,63.9069,63.9933,30154.0
2022-06-14 13:30:00,74.04,74.07,73.9,73.98,52838.0,63.9933,64.0192,63.8723,63.9415,52838.0
2022-06-14 13:40:00,73.97,74.03,73.88,73.97,57845.0,63.9328,63.9847,63.855,63.9328,57845.0
2022-06-14 13:50:00,73.97,74.21,73.92,74.11,47169.0,63.9328,64.1402,63.8896,64.0538,47169.0
2022-06-14 14:00:00,74.09,74.42,74.09,74.37,39817.0,64.0365,64.3217,64.0365,64.2785,39817.0
2022-06-14 14:10:00,74.38,74.38,73.94,73.94,52144.0,64.2872,64.2872,63.9069,63.9069,52144.0
2022-06-14 14:20:00,73.94,74.05,73.87,73.99,34327.0,63.9069,64.002,63.8464,63.9501,34327.0
2022-06-14 14:30:00,73.97,73.97,73.81,73.92,41978.0,63.9328,63.9328,63.7945,63.8896,41978.0
2022-06-14 14:40:00,73.92,73.92,73.73,73.75,40778.0,63.8896,63.8896,63.7254,63.7427,40778.0
2022-06-14 14:50:00,73.75,73.91,73.71,73.83,51862.0,63.7427,63.881,63.7081,63.8118,51862.0
2022-06-14 15:00:00,73.81,73.95,73.64,73.82,51274.0,63.7945,63.9155,63.6476,63.8032,51274.0
2022-06-14 15:10:00,73.82,73.91,73.78,73.83,117674.0,63.8032,63.881,63.7686,63.8118,117674.0
2022-06-14 15:20:00,73.85,74.1,73.84,74.07,75569.0,63.8291,64.0452,63.8204,64.0192,75569.0
2022-06-14 15:30:00,74.07,74.57,74.06,74.56,96621.0,64.0192,64.4514,64.0106,64.4428,96621.0
2022-06-14 15:40:00,74.56,74.81,74.47,74.79,196256.0,64.4428,64.6588,64.365,64.6415,196256.0
2022-06-14 15:50:00,74.79,74.82,74.47,74.63,430784.0,64.6415,64.6675,64.365,64.5033,430784.0
2022-06-15 09:30:00,75.14,75.25,74.73,75.09,108604.0,64.944,65.0391,64.5897,64.9008,108604.0
2022-06-15 09:40:00,75.03,75.3,74.86,75.2,72092.0,64.849,65.0823,64.702,64.9959,72092.0
2022-06-15 09:50:00,75.22,75.38,75.1,75.28,57968.0,65.0132,65.1515,64.9095,65.0651,57968.0
2022-06-15 10:00:00,75.25,75.41,75.1,75.22,78941.0,65.0391,65.1774,64.9095,65.0132,78941.0
2022-06-15 10:10:00,75.26,75.33,75.09,75.12,29615.0,65.0478,65.1083,64.9008,64.9268,29615.0
2022-06-15 10:20:00,75.12,75.12,74.94,75.06,48674.0,64.9268,64.9268,64.7712,64.8749,48674.0
2022-06-15 10:30:00,75.03,75.1,74.87,74.9,45259.0,64.849,64.9095,64.7107,64.7366,45259.0
2022-06-15 10:40:00,74.9,74.91,74.65,74.65,33188.0,64.7366,64.7453,64.5205,64.5205,33188.0
2022-06-15 10:50:00,74.64,74.75,74.53,74.63,36209.0,64.5119,64.607,64.4168,64.5033,36209.0
2022-06-15 11:00:00,74.63,74.63,74.26,74.3,32914.0,64.5033,64.5033,64.1835,64.218,32914.0
2022-06-15 11:10:00,74.27,74.31,73.93,73.97,43661.0,64.1921,64.2267,63.8982,63.9328,43661.0
2022-06-15 11:20:00,73.97,74.16,73.96,74.1,29251.0,63.9328,64.097,63.9242,64.0452,29251.0
2022-06-15 11:30:00,74.1,74.13,74.03,74.05,28317.0,64.0452,64.0711,63.9847,64.002,28317.0
2022-06-15 11:40:00,74.05,74.09,73.84,73.85,35139.0,64.002,64.0365,63.8204,63.8291,35139.0
2022-06-15 11:50:00,73.85,74.2,73.85,74.13,27912.0,63.8291,64.1316,63.8291,64.0711,27912.0
2022-06-15 12:00:00,74.13,74.24,74.06,74.17,22054.0,64.0711,64.1662,64.0106,64.1057,22054.0
2022-06-15 12:10:00,74.19,74.36,74.17,74.28,19895.0,64.123,64.2699,64.1057,64.2007,19895.0
2022-06-15 12:20:00,74.3,74.5,74.3,74.43,30541.0,64.218,64.3909,64.218,64.3304,30541.0
2022-06-15 12:30:00,74.44,74.58,74.4,74.48,30949.0,64.339,64.46,64.3045,64.3736,30949.0
2022-06-15 12:40:00,74.47,74.52,74.33,74.39,22476.0,64.365,64.4082,64.244,64.2958,22476.0
2022-06-15 12:50:00,74.38,74.39,74.27,74.29,15009.0,64.2872,64.2958,64.1921,64.2094,15009.0
2022-06-15 13:00:00,74.28,74.4,74.27,74.34,21909.0,64.2007,64.3045,64.1921,64.2526,21909.0
2022-06-15 13:10:00,74.35,74.37,74.24,74.31,24152.0,64.2612,64.2785,64.1662,64.2267,24152.0
2022-06-15 13:20:00,74.3,74.49,74.29,74.48,32856.0,64.218,64.3822,64.2094,64.3736,32856.0
2022-06-15 13:30:00,74.48,74.57,74.47,74.53,32864.0,64.3736,64.4514,64.365,64.4168,32864.0
2022-06-15 13:40:00,74.53,74.57,74.43,74.45,31162.0,64.4168,64.4514,64.3304,64.3477,31162.0
2022-06-15 13:50:00,74.43,74.67,74.37,74.55,32127.0,64.3304,64.5378,64.2785,64.4341,32127.0
2022-06-15 14:00:00,74.52,75.04,74.14,74.64,101320.0,64.4082,64.8576,64.0797,64.5119,101320.0
2022-06-15 14:10:00,74.64,74.66,74.39,74.52,43531.0,64.5119,64.5292,64.2958,64.4082,43531.0
2022-06-15 14:20:00,74.5,74.63,74.37,74.51,41310.0,64.3909,64.5033,64.2785,64.3995,41310.0
2022-06-15 14:30:00,74.49,75.01,74.13,74.9,83076.0,64.3822,64.8317,64.0711,64.7366,83076.0
2022-06-15 14:40:00,74.88,75.62,74.82,75.36,70616.0,64.7193,65.3589,64.6675,65.1342,70616.0
2022-06-15 14:50:00,75.38,75.55,75.09,75.16,79693.0,65.1515,65.2984,64.9008,64.9613,79693.0
2022-06-15 15:00:00,75.16,75.5,75.15,75.4,63575.0,64.9613,65.2552,64.9527,65.1688,63575.0
2022-06-15 15:10:00,75.42,75.43,75.14,75.25,71557.0,65.1861,65.1947,64.944,65.0391,71557.0
2022-06-15 15:20:00,75.27,75.85,75.25,75.82,56599.0,65.0564,65.5577,65.0391,65.5318,56599.0
2022-06-15 15:30:00,75.82,76.0,75.4,75.4,104515.0,65.5318,65.6874,65.1688,65.1688,104515.0
2022-06-15 15:40:00,75.4,75.41,74.91,75.01,142775.0,65.1688,65.1774,64.7453,64.8317,142775.0
2022-06-15 15:50:00,75.01,75.02,74.71,74.88,312125.0,64.8317,64.8403,64.5724,64.7193,312125.0
2022-06-16 09:30:00,73.9,74.05,73.46,73.48,173626.0,63.8723,64.002,63.492,63.5093,173626.0
2022-06-16 09:40:00,73.48,73.76,73.38,73.75,58708.0,63.5093,63.7513,63.4229,63.7427,58708.0
2022-06-16 09:50:00,73.74,73.84,73.48,73.72,50372.0,63.734,63.8204,63.5093,63.7167,50372.0
2022-06-16 10:00:00,73.72,73.97,73.58,73.7,65130.0,63.7167,63.9328,63.5957,63.6994,65130.0
2022-06-16 10:10:00,73.7,74.17,73.62,74.17,85858.0,63.6994,64.1057,63.6303,64.1057,85858.0
2022-06-16 10:20:00,74.17,74.58,74.17,74.51,47617.0,64.1057,64.46,64.1057,64.3995,47617.0
2022-06-16 10:30:00,74.5,74.62,74.43,74.51,40420.0,64.3909,64.4946,64.3304,64.3995,40420.0
2022-06-16 10:40:00,74.52,74.56,74.35,74.35,74305.0,64.4082,64.4428,64.2612,64.2612,74305.0
2022-06-16 10:50:00,74.34,74.45,74.29,74.43,148576.0,64.2526,64.3477,64.2094,64.3304,148576.0
2022-06-16 11:00:00,74.43,74.52,74.39,74.45,89750.0,64.3304,64.4082,64.2958,64.3477,89750.0
2022-06-16 11:10:00,74.45,74.72,74.4,74.7,57175.0,64.3477,64.581,64.3045,64.5638,57175.0
2022-06-16 11:20:00,74.7,74.87,74.6,74.79,43993.0,64.5638,64.7107,64.4773,64.6415,43993.0
2022-06-16 11:30:00,74.78,74.8,74.19,74.3,151220.0,64.6329,64.6502,64.123,64.218,151220.0
2022-06-16 11:40:00,74.31,74.32,74.0,74.08,83230.0,64.2267,64.2353,63.9587,64.0279,83230.0
2022-06-16 11:50:00,74.09,74.12,73.91,74.12,42521.0,64.0365,64.0625,63.881,64.0625,42521.0
2022-06-16 12:00:00,74.12,74.13,73.96,73.96,49264.0,64.0625,64.0711,63.9242,63.9242,49264.0
2022-06-16 12:10:00,73.95,74.01,73.88,73.89,21748.0,63.9155,63.9674,63.855,63.8637,21748.0
2022-06-16 12:20:00,73.88,74.07,73.87,74.05,34947.0,63.855,64.0192,63.8464,64.002,34947.0
2022-06-16 12:30:00,74.06,74.14,73.98,74.0,34089.0,64.0106,64.0797,63.9415,63.9587,34089.0
2022-06-16 12:40:00,74.01,74.11,73.92,74.1,46447.0,63.9674,64.0538,63.8896,64.0452,46447.0
2022-06-16 12:50:00,74.09,74.09,73.88,73.97,37133.0,64.0365,64.0365,63.855,63.9328,37133.0
2022-06-16 13:00:00,73.97,74.29,73.92,74.22,51593.0,63.9328,64.2094,63.8896,64.1489,51593.0
2022-06-16 13:10:00,74.22,74.27,74.11,74.19,106724.0,64.1489,64.1921,64.0538,64.123,106724.0
2022-06-16 13:20:00,74.2,74.4,74.02,74.33,28294.0,64.1316,64.3045,63.976,64.244,28294.0
2022-06-16 13:30:00,74.33,74.33,74.06,74.16,75812.0,64.244,64.244,64.0106,64.097,75812.0
2022-06-16 13:40:00,74.15,74.27,74.01,74.27,67918.0,64.0884,64.1921,63.9674,64.1921,67918.0
2022-06-16 13:50:00,74.25,74.28,74.14,74.15,40985.0,64.1748,64.2007,64.0797,64.0884,40985.0
2022-06-16 14:00:00,74.13,74.33,74.12,74.28,57297.0,64.0711,64.244,64.0625,64.2007,57297.0
2022-06-16 14:10:00,74.28,74.38,74.28,74.31,62381.0,64.2007,64.2872,64.2007,64.2267,62381.0
2022-06-16 14:20:00,74.31,74.33,74.19,74.31,64175.0,64.2267,64.244,64.123,64.2267,64175.0
2022-06-16 14:30:00,74.31,74.39,74.28,74.3,67916.0,64.2267,64.2958,64.2007,64.218,67916.0
2022-06-16 14:40:00,74.31,74.46,74.04,74.04,57493.0,64.2267,64.3563,63.9933,63.9933,57493.0
2022-06-16 14:50:00,74.03,74.12,73.97,74.05,125016.0,63.9847,64.0625,63.9328,64.002,125016.0
2022-06-16 15:00:00,74.06,74.3,74.03,74.3,68760.0,64.0106,64.218,63.9847,64.218,68760.0
2022-06-16 15:10:00,74.3,74.4,74.13,74.27,69075.0,64.218,64.3045,64.0711,64.1921,69075.0
2022-06-16 15:20:00,74.28,74.42,74.2,74.4,70266.0,64.2007,64.3217,64.1316,64.3045,70266.0
2022-06-16 15:30:00,74.4,74.41,74.17,74.34,156464.0,64.3045,64.3131,64.1057,64.2526,156464.0
2022-06-16 15:40:00,74.34,74.49,73.98,74.06,203956.0,64.2526,64.3822,63.9415,64.0106,203956.0
2022-06-16 15:50:00,74.05,74.4,73.97,74.4,635716.0,64.002,64.3045,63.9328,64.3045,635716.0
2022-06-17 09:30:00,74.33,74.58,74.11,74.42,1029384.0,64.244,64.46,64.0538,64.3217,1029384.0
2022-06-17 09:40:00,74.35,74.55,73.93,74.02,48496.0,64.2612,64.4341,63.8982,63.976,48496.0
2022-06-17 09:50:00,74.02,74.21,73.92,74.08,50160.0,63.976,64.1402,63.8896,64.0279,50160.0
2022-06-17 10:00:00,74.08,74.12,73.7,73.76,52427.0,64.0279,64.0625,63.6994,63.7513,52427.0
2022-06-17 10:10:00,73.77,73.78,73.33,73.49,33982.0,63.7599,63.7686,63.3797,63.5179,33982.0
2022-06-17 10:20:00,73.45,73.48,73.14,73.21,30804.0,63.4834,63.5093,63.2154,63.2759,30804.0
2022-06-17 10:30:00,73.25,73.3,72.84,73.01,38333.0,63.3105,63.3537,62.9561,63.1031,38333.0
2022-06-17 10:40:00,72.99,73.04,72.69,72.73,36126.0,63.0858,63.129,62.8265,62.8611,36126.0
2022-06-17 10:50:00,72.73,72.88,72.64,72.76,38349.0,62.8611,62.9907,62.7833,62.887,38349.0
2022-06-17 11:00:00,72.74,73.05,72.7,73.04,38221.0,62.8697,63.1376,62.8351,63.129,38221.0
2022-06-17 11:10:00,73.05,73.35,73.04,73.34,40552.0,63.1376,63.3969,63.129,63.3883,40552.0
2022-06-17 11:20:00,73.32,73.43,73.12,73.35,64997.0,63.371,63.4661,63.1981,63.3969,64997.0
2022-06-17 11:30:00,73.34,73.55,73.28,73.39,54630.0,63.3883,63.5698,63.3364,63.4315,54630.0
2022-06-17 11:40:00,73.39,73.43,73.21,73.4,50737.0,63.4315,63.4661,63.2759,63.4402,50737.0
2022-06-17 11:50:00,73.39,73.54,73.28,73.45,188611.0,63.4315,63.5612,63.3364,63.4834,188611.0
2022-06-17 12:00:00,73.44,73.44,73.28,73.3,100021.0,63.4747,63.4747,63.3364,63.3537,100021.0
2022-06-17 12:10:00,73.31,73.37,73.12,73.17,31165.0,63.3624,63.4142,63.1981,63.2414,31165.0
2022-06-17 12:20:00,73.16,73.36,73.08,73.28,34820.0,63.2327,63.4056,63.1636,63.3364,34820.0
2022-06-17 12:30:00,73.29,73.29,73.04,73.19,30437.0,63.3451,63.3451,63.129,63.2587,30437.0
2022-06-17 12:40:00,73.19,73.24,72.91,72.93,32128.0,63.2587,63.3019,63.0166,63.0339,32128.0
2022-06-17 12:50:00,72.95,72.95,72.71,72.85,38480.0,63.0512,63.0512,62.8438,62.9648,38480.0
2022-06-17 13:00:00,72.85,73.39,72.82,73.38,99205.0,62.9648,63.4315,62.9389,63.4229,99205.0
2022-06-17 13:10:00,73.38,73.61,73.28,73.53,95217.0,63.4229,63.6217,63.3364,63.5525,95217.0
2022-06-17 13:20:00,73.54,73.57,73.33,73.39,65393.0,63.5612,63.5871,63.3797,63.4315,65393.0
2022-06-17 13:30:00,73.38,73.39,73.18,73.27,36370.0,63.4229,63.4315,63.25,63.3278,36370.0
2022-06-17 13:40:00,73.27,73.46,73.21,73.33,43380.0,63.3278,63.492,63.2759,63.3797,43380.0
2022-06-17 13:50:00,73.36,73.48,73.28,73.31,37063.0,63.4056,63.5093,63.3364,63.3624,37063.0
2022-06-17 14:00:00,73.33,73.49,73.3,73.49,59490.0,63.3797,63.5179,63.3537,63.5179,59490.0
2022-06-17 14:10:00,73.49,73.68,73.44,73.6,35309.0,63.5179,63.6822,63.4747,63.613,35309.0
2022-06-17 14:20:00,73.62,73.71,73.41,73.43,38739.0,63.6303,63.7081,63.4488,63.4661,38739.0
2022-06-17 14:30:00,73.39,73.69,73.37,73.69,41890.0,63.4315,63.6908,63.4142,63.6908,41890.0
2022-06-17 14:40:00,73.72,73.82,73.6,73.66,40878.0,63.7167,63.8032,63.613,63.6649,40878.0
2022-06-17 14:50:00,73.65,73.65,73.44,73.52,94088.0,63.6562,63.6562,63.4747,63.5439,94088.0
2022-06-17 15:00:00,73.53,73.69,73.48,73.5,42946.0,63.5525,63.6908,63.5093,63.5266,42946.0
2022-06-17 15:10:00,73.49,73.49,73.27,73.3,90664.0,63.5179,63.5179,63.3278,63.3537,90664.0
2022-06-17 15:20:00,73.28,73.48,73.26,73.33,105361.0,63.3364,63.5093,63.3192,63.3797,105361.0
2022-06-17 15:30:00,73.35,73.37,73.11,73.28,102992.0,63.3969,63.4142,63.1895,63.3364,102992.0
2022-06-17 15:40:00,73.28,73.35,73.18,73.31,138299.0,63.3364,63.3969,63.25,63.3624,138299.0
2022-06-17 15:50:00,73.3,73.55,73.19,73.41,424976.0,63.3537,63.5698,63.2587,63.4488,424976.0
2022-06-21 09:30:00,73.71,74.08,73.34,74.08,193133.0,63.7081,64.0279,63.3883,64.0279,193133.0
2022-06-21 09:40:00,74.07,74.38,73.94,74.35,61664.0,64.0192,64.2872,63.9069,64.2612,61664.0
2022-06-21 09:50:00,74.33,74.34,73.79,73.83,81100.0,64.244,64.2526,63.7772,63.8118,81100.0
2022-06-21 10:00:00,73.81,73.99,73.76,73.87,68626.0,63.7945,63.9501,63.7513,63.8464,68626.0
2022-06-21 10:10:00,73.87,73.89,73.57,73.69,41675.0,63.8464,63.8637,63.5871,63.6908,41675.0
2022-06-21 10:20:00,73.68,73.91,73.68,73.9,42243.0,63.6822,63.881,63.6822,63.8723,42243.0
2022-06-21 10:30:00,73.92,74.13,73.87,74.12,49936.0,63.8896,64.0711,63.8464,64.0625,49936.0
2022-06-21 10:40:00,74.14,74.19,74.0,74.06,47793.0,64.0797,64.123,63.9587,64.0106,47793.0
2022-06-21 10:50:00,74.07,74.21,74.03,74.18,42133.0,64.0192,64.1402,63.9847,64.1143,42133.0
2022-06-21 11:00:00,74.17,74.29,74.16,74.29,34169.0,64.1057,64.2094,64.097,64.2094,34169.0
2022-06-21 11:10:00,74.27,74.3,74.14,74.28,53852.0,64.1921,64.218,64.0797,64.2007,53852.0
2022-06-21 11:20:00,74.28,74.42,74.28,74.4,41841.0,64.2007,64.3217,64.2007,64.3045,41841.0
2022-06-21 11:30:00,74.39,74.64,74.39,74.46,35717.0,64.2958,64.5119,64.2958,64.3563,35717.0
2022-06-21 11:40:00,74.46,74.52,74.34,74.4,31129.0,64.3563,64.4082,64.2526,64.3045,31129.0
2022-06-21 11:50:00,74.41,74.47,74.28,74.28,30952.0,64.3131,64.365,64.2007,64.2007,30952.0
2022-06-21 12:00:00,74.3,74.49,74.3,74.46,23312.0,64.218,64.3822,64.218,64.3563,23312.0
2022-06-21 12:10:00,74.45,74.49,74.32,74.36,26864.0,64.3477,64.3822,64.2353,64.2699,26864.0
2022-06-21 12:20:00,74.38,74.45,74.33,74.34,28665.0,64.2872,64.3477,64.244,64.2526,28665.0
2022-06-21 12:30:00,74.34,74.37,74.22,74.24,28754.0,64.2526,64.2785,64.1489,64.1662,28754.0
2022-06-21 12:40:00,74.24,74.3,74.2,74.24,33052.0,64.1662,64.218,64.1316,64.1662,33052.0
2022-06-21 12:50:00,74.24,74.32,74.21,74.32,32519.0,64.1662,64.2353,64.1402,64.2353,32519.0
2022-06-21 13:00:00,74.31,74.52,74.3,74.52,45724.0,64.2267,64.4082,64.218,64.4082,45724.0
2022-06-21 13:10:00,74.51,74.52,74.38,74.38,31240.0,64.3995,64.4082,64.2872,64.2872,31240.0
2022-06-21 13:20:00,74.39,74.45,74.29,74.43,54149.0,64.2958,64.3477,64.2094,64.3304,54149.0
2022-06-21 13:30:00,74.43,74.53,74.4,74.4,49000.0,64.3304,64.4168,64.3045,64.3045,49000.0
2022-06-21 13:40:00,74.42,74.5,74.39,74.43,40842.0,64.3217,64.3909,64.2958,64.3304,40842.0
2022-06-21 13:50:00,74.42,74.44,74.25,74.27,41026.0,64.3217,64.339,64.1748,64.1921,41026.0
2022-06-21 14:00:00,74.27,74.48,74.23,74.47,53200.0,64.1921,64.3736,64.1575,64.365,53200.0
2022-06-21 14:10:00,74.48,74.62,74.47,74.56,40391.0,64.3736,64.4946,64.365,64.4428,40391.0
2022-06-21 14:20:00,74.55,74.61,74.48,74.59,35954.0,64.4341,64.486,64.3736,64.4687,35954.0
2022-06-21 14:30:00,74.6,74.69,74.58,74.62,42529.0,64.4773,64.5551,64.46,64.4946,42529.0
2022-06-21 14:40:00,74.62,74.8,74.6,74.66,50820.0,64.4946,64.6502,64.4773,64.5292,50820.0
2022-06-21 14:50:00,74.66,74.83,74.65,74.77,36360.0,64.5292,64.6761,64.5205,64.6243,36360.0
2022-06-21 15:00:00,74.78,74.83,74.62,74.66,36758.0,64.6329,64.6761,64.4946,64.5292,36758.0
2022-06-21 15:10:00,74.66,74.7,74.58,74.61,35479.0,64.5292,64.5638,64.46,64.486,35479.0
2022-06-21 15:20:00,74.6,74.7,74.58,74.64,61681.0,64.4773,64.5638,64.46,64.5119,61681.0
2022-06-21 15:30:00,74.64,74.65,74.54,74.58,54550.0,64.5119,64.5205,64.4255,64.46,54550.0
2022-06-21 15:40:00,74.59,74.68,74.51,74.67,80089.0,64.4687,64.5465,64.3995,64.5378,80089.0
2022-06-21 15:50:00,74.68,74.77,74.51,74.56,370145.0,64.5465,64.6243,64.3995,64.4428,370145.0
2022-06-22 09:30:00,74.5,75.13,74.5,75.07,155095.0,64.3909,64.9354,64.3909,64.8835,155095.0
2022-06-22 09:40:00,75.05,75.4,75.05,75.4,74369.0,64.8663,65.1688,64.8663,65.1688,74369.0
2022-06-22 09:50:00,75.39,75.54,75.23,75.23,67549.0,65.1601,65.2898,65.0218,65.0218,67549.0
2022-06-22 10:00:00,75.21,75.29,74.9,75.23,83709.0,65.0046,65.0737,64.7366,65.0218,83709.0
2022-06-22 10:10:00,75.21,75.41,75.12,75.38,134238.0,65.0046,65.1774,64.9268,65.1515,134238.0
2022-06-22 10:20:00,75.38,75.5,75.33,75.47,152159.0,65.1515,65.2552,65.1083,65.2293,152159.0
2022-06-22 10:30:00,75.47,75.54,75.39,75.49,72815.0,65.2293,65.2898,65.1601,65.2466,72815.0
2022-06-22 10:40:00,75.48,75.52,75.3,75.42,31568.0,65.2379,65.2725,65.0823,65.1861,31568.0
2022-06-22 10:50:00,75.41,75.5,75.37,75.45,34573.0,65.1774,65.2552,65.1428,65.212,34573.0
2022-06-22 11:00:00,75.46,75.47,75.25,75.4,51974.0,65.2206,65.2293,65.0391,65.1688,51974.0
2022-06-22 11:10:00,75.39,75.76,75.35,75.75,53452.0,65.1601,65.4799,65.1256,65.4713,53452.0
2022-06-22 11:20:00,75.76,75.83,75.69,75.73,44718.0,65.4799,65.5404,65.4194,65.454,44718.0
2022-06-22 11:30:00,75.73,75.79,75.65,75.74,33857.0,65.454,65.5058,65.3848,65.4626,33857.0
2022-06-22 11:40:00,75.74,75.75,75.6,75.67,35341.0,65.4626,65.4713,65.3416,65.4021,35341.0
2022-06-22 11:50:00,75.7,75.7,75.56,75.56,21945.0,65.4281,65.4281,65.3071,65.3071,21945.0
2022-06-22 12:00:00,75.57,75.79,75.56,75.67,32654.0,65.3157,65.5058,65.3071,65.4021,32654.0
2022-06-22 12:10:00,75.67,75.84,75.67,75.8,36065.0,65.4021,65.5491,65.4021,65.5145,36065.0
2022-06-22 12:20:00,75.78,75.87,75.67,75.68,34244.0,65.4972,65.575,65.4021,65.4108,34244.0
2022-06-22 12:30:00,75.67,75.82,75.67,75.77,23474.0,65.4021,65.5318,65.4021,65.4886,23474.0
2022-06-22 12:40:00,75.77,75.9,75.77,75.8,19366.0,65.4886,65.6009,65.4886,65.5145,19366.0
2022-06-22 12:50:00,75.81,75.84,75.72,75.79,19562.0,65.5231,65.5491,65.4453,65.5058,19562.0
2022-06-22 13:00:00,75.78,75.79,75.63,75.76,26989.0,65.4972,65.5058,65.3676,65.4799,26989.0
2022-06-22 13:10:00,75.75,75.79,75.69,75.7,52983.0,65.4713,65.5058,65.4194,65.4281,52983.0
2022-06-22 13:20:00,75.71,75.76,75.67,75.73,36145.0,65.4367,65.4799,65.4021,65.454,36145.0
2022-06-22 13:30:00,75.72,75.73,75.54,75.63,28692.0,65.4453,65.454,65.2898,65.3676,28692.0
2022-06-22 13:40:00,75.64,75.68,75.54,75.68,28183.0,65.3762,65.4108,65.2898,65.4108,28183.0
2022-06-22 13:50:00,75.67,75.7,75.54,75.61,25981.0,65.4021,65.4281,65.2898,65.3503,25981.0
2022-06-22 14:00:00,75.62,75.85,75.58,75.85,30875.0,65.3589,65.5577,65.3243,65.5577,30875.0
2022-06-22 14:10:00,75.84,75.87,75.69,75.81,35149.0,65.5491,65.575,65.4194,65.5231,35149.0
2022-06-22 14:20:00,75.81,75.84,75.65,75.72,26613.0,65.5231,65.5491,65.3848,65.4453,26613.0
2022-06-22 14:30:00,75.73,75.85,75.72,75.81,30359.0,65.454,65.5577,65.4453,65.5231,30359.0
2022-06-22 14:40:00,75.82,75.84,75.74,75.8,29482.0,65.5318,65.5491,65.4626,65.5145,29482.0
2022-06-22 14:50:00,75.81,75.92,75.77,75.87,29982.0,65.5231,65.6182,65.4886,65.575,29982.0
2022-06-22 15:00:00,75.87,75.95,75.77,75.79,41935.0,65.575,65.6441,65.4886,65.5058,41935.0
2022-06-22 15:10:00,75.78,75.88,75.69,75.77,40712.0,65.4972,65.5836,65.4194,65.4886,40712.0
2022-06-22 15:20:00,75.77,75.89,75.73,75.79,49937.0,65.4886,65.5923,65.454,65.5058,49937.0
2022-06-22 15:30:00,75.79,75.9,75.68,75.75,49445.0,65.5058,65.6009,65.4108,65.4713,49445.0
2022-06-22 15:40:00,75.76,75.77,75.49,75.56,135348.0,65.4799,65.4886,65.2466,65.3071,135348.0
2022-06-22 15:50:00,75.55,75.66,75.4,75.41,412386.0,65.2984,65.3935,65.1688,65.1774,412386.0
2022-06-23 09:30:00,75.75,76.25,75.74,76.24,68213.0,65.4713,65.9034,65.4626,65.8948,68213.0
2022-06-23 09:40:00,76.26,76.61,76.24,76.4,40224.0,65.9121,66.2146,65.8948,66.0331,40224.0
2022-06-23 09:50:00,76.37,76.5,76.15,76.46,34044.0,66.0071,66.1195,65.817,66.0849,34044.0
2022-06-23 10:00:00,76.44,76.54,76.11,76.23,28189.0,66.0676,66.1541,65.7824,65.8861,28189.0
2022-06-23 10:10:00,76.22,76.39,76.19,76.29,39116.0,65.8775,66.0244,65.8516,65.938,39116.0
2022-06-23 10:20:00,76.3,76.47,76.21,76.26,20636.0,65.9466,66.0936,65.8689,65.9121,20636.0
2022-06-23 10:30:00,76.28,76.35,76.09,76.2,47724.0,65.9294,65.9899,65.7651,65.8602,47724.0
2022-06-23 10:40:00,76.21,76.53,76.13,76.37,49738.0,65.8689,66.1454,65.7997,66.0071,49738.0
2022-06-23 10:50:00,76.36,76.5,76.35,76.48,23194.0,65.9985,66.1195,65.9899,66.1022,23194.0
2022-06-23 11:00:00,76.47,76.61,76.44,76.53,40411.0,66.0936,66.2146,66.0676,66.1454,40411.0
2022-06-23 11:10:00,76.56,76.63,76.47,76.59,40930.0,66.1714,66.2319,66.0936,66.1973,40930.0
2022-06-23 11:20:00,76.55,76.57,76.32,76.34,24731.0,66.1627,66.18,65.9639,65.9812,24731.0
2022-06-23 11:30:00,76.32,76.34,76.12,76.17,49929.0,65.9639,65.9812,65.7911,65.8343,49929.0
2022-06-23 11:40:00,76.16,76.24,76.13,76.2,16037.0,65.8256,65.8948,65.7997,65.8602,16037.0
2022-06-23 11:50:00,76.2,76.2,76.06,76.08,14792.0,65.8602,65.8602,65.7392,65.7565,14792.0
2022-06-23 12:00:00,76.1,76.21,76.03,76.15,20088.0,65.7738,65.8689,65.7133,65.817,20088.0
2022-06-23 12:10:00,76.18,76.41,76.16,76.4,29119.0,65.8429,66.0417,65.8256,66.0331,29119.0
2022-06-23 12:20:00,76.4,76.45,76.24,76.27,33695.0,66.0331,66.0763,65.8948,65.9207,33695.0
2022-06-23 12:30:00,76.27,76.4,76.25,76.4,25438.0,65.9207,66.0331,65.9034,66.0331,25438.0
2022-06-23 12:40:00,76.38,76.67,76.36,76.65,29234.0,66.0158,66.2664,65.9985,66.2492,29234.0
2022-06-23 12:50:00,76.64,76.73,76.52,76.6,27827.0,66.2405,66.3183,66.1368,66.2059,27827.0
2022-06-23 13:00:00,76.6,76.73,76.56,76.68,31168.0,66.2059,66.3183,66.1714,66.2751,31168.0
2022-06-23 13:10:00,76.68,76.69,76.58,76.59,29789.0,66.2751,66.2837,66.1887,66.1973,29789.0
2022-06-23 13:20:00,76.59,76.7,76.53,76.62,33996.0,66.1973,66.2924,66.1454,66.2232,33996.0
2022-06-23 13:30:00,76.65,76.7,76.6,76.61,20737.0,66.2492,66.2924,66.2059,66.2146,20737.0
2022-06-23 13:40:00,76.61,76.75,76.54,76.75,27830.0,66.2146,66.3356,66.1541,66.3356,27830.0
2022-06-23 13:50:00,76.76,76.85,76.75,76.84,34316.0,66.3442,66.422,66.3356,66.4134,34316.0
2022-06-23 14:00:00,76.84,76.89,76.79,76.83,34057.0,66.4134,66.4566,66.3702,66.4047,34057.0
2022-06-23 14:10:00,76.88,76.9,76.8,76.84,21491.0,66.4479,66.4652,66.3788,66.4134,21491.0
2022-06-23 14:20:00,76.83,76.92,76.82,76.87,28869.0,66.4047,66.4825,66.3961,66.4393,28869.0
2022-06-23 14:30:00,76.89,76.98,76.8,76.9,70425.0,66.4566,66.5344,66.3788,66.4652,70425.0
2022-06-23 14:40:00,76.9,76.93,76.85,76.9,35306.0,66.4652,66.4912,66.422,66.4652,35306.0
2022-06-23 14:50:00,76.9,76.97,76.86,76.97,30268.0,66.4652,66.5257,66.4307,66.5257,30268.0
2022-06-23 15:00:00,76.97,76.98,76.86,76.88,35514.0,66.5257,66.5344,66.4307,66.4479,35514.0
2022-06-23 15:10:00,76.89,76.89,76.76,76.82,44823.0,66.4566,66.4566,66.3442,66.3961,44823.0
2022-06-23 15:20:00,76.82,76.92,76.8,76.86,96369.0,66.3961,66.4825,66.3788,66.4307,96369.0
2022-06-23 15:30:00,76.86,77.1,76.85,77.01,116052.0,66.4307,66.6381,66.422,66.5603,116052.0
2022-06-23 15:40:00,77.0,77.24,76.94,77.18,128348.0,66.5517,66.7591,66.4998,66.7072,128348.0
2022-06-23 15:50:00,77.19,77.24,77.05,77.14,274899.0,66.7159,66.7591,66.5949,66.6727,274899.0
2022-06-24 09:30:00,77.39,77.78,77.16,77.26,75341.0,66.8887,67.2258,66.69,66.7764,75341.0
2022-06-24 09:40:00,77.3,77.7,77.3,77.64,51947.0,66.811,67.1567,66.811,67.1048,51947.0
2022-06-24 09:50:00,77.63,77.65,77.38,77.41,45364.0,67.0962,67.1135,66.8801,66.906,45364.0
2022-06-24 10:00:00,77.43,77.74,77.34,77.53,136475.0,66.9233,67.1912,66.8455,67.0097,136475.0
2022-06-24 10:10:00,77.54,77.6,77.39,77.52,51839.0,67.0184,67.0702,66.8887,67.0011,51839.0
2022-06-24 10:20:00,77.53,77.56,77.23,77.28,24094.0,67.0097,67.0357,66.7505,66.7937,24094.0
2022-06-24 10:30:00,77.29,77.33,77.17,77.18,54827.0,66.8023,66.8369,66.6986,66.7072,54827.0
2022-06-24 10:40:00,77.2,77.57,77.18,77.57,42781.0,66.7245,67.0443,66.7072,67.0443,42781.0
2022-06-24 10:50:00,77.58,77.6,77.43,77.45,24743.0,67.053,67.0702,66.9233,66.9406,24743.0
2022-06-24 11:00:00,77.47,77.49,77.33,77.41,22132.0,66.9579,66.9752,66.8369,66.906,22132.0
2022-06-24 11:10:00,77.42,77.69,77.41,77.69,28813.0,66.9147,67.148,66.906,67.148,28813.0
2022-06-24 11:20:00,77.68,77.75,77.59,77.64,45970.0,67.1394,67.1999,67.0616,67.1048,45970.0
2022-06-24 11:30:00,77.65,77.73,77.57,77.7,31133.0,67.1135,67.1826,67.0443,67.1567,31133.0
2022-06-24 11:40:00,77.69,77.85,77.68,77.74,25827.0,67.148,67.2863,67.1394,67.1912,25827.0
2022-06-24 11:50:00,77.73,77.83,77.7,77.74,24688.0,67.1826,67.269,67.1567,67.1912,24688.0
2022-06-24 12:00:00,77.73,77.85,77.72,77.85,29213.0,67.1826,67.2863,67.174,67.2863,29213.0
2022-06-24 12:10:00,77.86,78.02,77.83,78.02,19742.0,67.295,67.4333,67.269,67.4333,19742.0
2022-06-24 12:20:00,78.02,78.03,77.85,77.87,21594.0,67.4333,67.4419,67.2863,67.3036,21594.0
2022-06-24 12:30:00,77.87,77.91,77.86,77.9,14926.0,67.3036,67.3382,67.295,67.3295,14926.0
2022-06-24 12:40:00,77.9,77.97,77.87,77.9,17389.0,67.3295,67.39,67.3036,67.3295,17389.0
2022-06-24 12:50:00,77.91,77.97,77.86,77.86,20968.0,67.3382,67.39,67.295,67.295,20968.0
2022-06-24 13:00:00,77.85,77.95,77.83,77.84,18502.0,67.2863,67.3728,67.269,67.2777,18502.0
2022-06-24 13:10:00,77.84,77.88,77.71,77.73,28387.0,67.2777,67.3123,67.1653,67.1826,28387.0
2022-06-24 13:20:00,77.73,77.88,77.72,77.87,16805.0,67.1826,67.3123,67.174,67.3036,16805.0
2022-06-24 13:30:00,77.86,77.94,77.83,77.92,22145.0,67.295,67.3641,67.269,67.3468,22145.0
2022-06-24 13:40:00,77.92,78.04,77.92,78.02,23426.0,67.3468,67.4505,67.3468,67.4333,23426.0
2022-06-24 13:50:00,78.02,78.04,77.84,77.86,32098.0,67.4333,67.4505,67.2777,67.295,32098.0
2022-06-24 14:00:00,77.87,77.99,77.86,77.99,20371.0,67.3036,67.4073,67.295,67.4073,20371.0
2022-06-24 14:10:00,77.99,78.14,77.98,78.04,28356.0,67.4073,67.537,67.3987,67.4505,28356.0
2022-06-24 14:20:00,78.04,78.07,77.97,78.06,69228.0,67.4505,67.4765,67.39,67.4678,69228.0
2022-06-24 14:30:00,78.05,78.16,78.04,78.11,37750.0,67.4592,67.5543,67.4505,67.511,37750.0
2022-06-24 14:40:00,78.11,78.13,78.06,78.11,29052.0,67.511,67.5283,67.4678,67.511,29052.0
2022-06-24 14:50:00,78.09,78.18,78.09,78.17,23027.0,67.4938,67.5715,67.4938,67.5629,23027.0
2022-06-24 15:00:00,78.17,78.25,78.15,78.19,27236.0,67.5629,67.632,67.5456,67.5802,27236.0
2022-06-24 15:10:00,78.19,78.22,78.14,78.18,45154.0,67.5802,67.6061,67.537,67.5715,45154.0
2022-06-24 15:20:00,78.17,78.2,78.09,78.14,62777.0,67.5629,67.5888,67.4938,67.537,62777.0
2022-06-24 15:30:00,78.13,78.21,78.09,78.21,56694.0,67.5283,67.5975,67.4938,67.5975,56694.0
2022-06-24 15:40:00,78.2,78.35,78.18,78.26,95831.0,67.5888,67.7185,67.5715,67.6407,95831.0
2022-06-24 15:50:00,78.27,78.31,77.98,78.16,301749.0,67.6493,67.6839,67.3987,67.5543,301749.0
2022-06-27 09:30:00,77.73,77.99,77.45,77.99,65997.0,67.1826,67.4073,66.9406,67.4073,65997.0
2022-06-27 09:40:00,77.98,78.29,77.96,78.11,20965.0,67.3987,67.6666,67.3814,67.511,20965.0
2022-06-27 09:50:00,78.14,78.21,77.76,77.91,29879.0,67.537,67.5975,67.2085,67.3382,29879.0
2022-06-27 10:00:00,77.92,78.07,77.83,78.06,44851.0,67.3468,67.4765,67.269,67.4678,44851.0
2022-06-27 10:10:00,78.05,78.37,78.03,78.37,27242.0,67.4592,67.7358,67.4419,67.7358,27242.0
2022-06-27 10:20:00,78.37,78.47,78.22,78.22,25447.0,67.7358,67.8222,67.6061,67.6061,25447.0
2022-06-27 10:30:00,78.24,78.31,78.16,78.21,23357.0,67.6234,67.6839,67.5543,67.5975,23357.0
2022-06-27 10:40:00,78.19,78.37,78.18,78.33,51989.0,67.5802,67.7358,67.5715,67.7012,51989.0
2022-06-27 10:50:00,78.35,78.46,78.27,78.27,18683.0,67.7185,67.8135,67.6493,67.6493,18683.0
2022-06-27 11:00:00,78.28,78.32,78.15,78.3,24116.0,67.658,67.6925,67.5456,67.6753,24116.0
2022-06-27 11:10:00,78.27,78.46,78.27,78.45,30441.0,67.6493,67.8135,67.6493,67.8049,30441.0
2022-06-27 11:20:00,78.44,78.53,78.37,78.45,51882.0,67.7963,67.8741,67.7358,67.8049,51882.0
2022-06-27 11:30:00,78.45,78.52,78.41,78.5,19842.0,67.8049,67.8654,67.7703,67.8481,19842.0
2022-06-27 11:40:00,78.52,78.63,78.48,78.6,33887.0,67.8654,67.9605,67.8308,67.9346,33887.0
2022-06-27 11:50:00,78.59,78.85,78.57,78.85,51031.0,67.9259,68.1506,67.9086,68.1506,51031.0
2022-06-27 12:00:00,78.86,78.88,78.79,78.83,21570.0,68.1593,68.1766,68.0988,68.1333,21570.0
2022-06-27 12:10:00,78.82,78.84,78.73,78.84,24476.0,68.1247,68.142,68.0469,68.142,24476.0
2022-06-27 12:20:00,78.85,78.87,78.7,78.78,26503.0,68.1506,68.1679,68.021,68.0901,26503.0
2022-06-27 12:30:00,78.78,78.79,78.72,78.77,56708.0,68.0901,68.0988,68.0383,68.0815,56708.0
2022-06-27 12:40:00,78.78,78.82,78.65,78.66,16807.0,68.0901,68.1247,67.9778,67.9864,16807.0
2022-06-27 12:50:00,78.66,78.75,78.64,78.69,28173.0,67.9864,68.0642,67.9691,68.0123,28173.0
2022-06-27 13:00:00,78.71,78.71,78.34,78.48,28819.0,68.0296,68.0296,67.7098,67.8308,28819.0
2022-06-27 13:10:00,78.48,78.57,78.46,78.56,17443.0,67.8308,67.9086,67.8135,67.9,17443.0
2022-06-27 13:20:00,78.56,78.58,78.49,78.52,18030.0,67.9,67.9173,67.8395,67.8654,18030.0
2022-06-27 13:30:00,78.51,78.56,78.47,78.53,19013.0,67.8568,67.9,67.8222,67.8741,19013.0
2022-06-27 13:40:00,78.52,78.53,78.38,78.45,19741.0,67.8654,67.8741,67.7444,67.8049,19741.0
2022-06-27 13:50:00,78.45,78.48,78.38,78.4,24363.0,67.8049,67.8308,67.7444,67.7617,24363.0
2022-06-27 14:00:00,78.4,78.43,78.29,78.34,41425.0,67.7617,67.7876,67.6666,67.7098,41425.0
2022-06-27 14:10:00,78.34,78.42,78.24,78.41,20298.0,67.7098,67.779,67.6234,67.7703,20298.0
2022-06-27 14:20:00,78.4,78.45,78.34,78.36,24708.0,67.7617,67.8049,67.7098,67.7271,24708.0
2022-06-27 14:30:00,78.36,78.42,78.31,78.34,33291.0,67.7271,67.779,67.6839,67.7098,33291.0
2022-06-27 14:40:00,78.33,78.38,78.29,78.36,19689.0,67.7012,67.7444,67.6666,67.7271,19689.0
2022-06-27 14:50:00,78.36,78.49,78.34,78.42,21722.0,67.7271,67.8395,67.7098,67.779,21722.0
2022-06-27 15:00:00,78.42,78.49,78.31,78.47,41248.0,67.779,67.8395,67.6839,67.8222,41248.0
2022-06-27 15:10:00,78.47,78.54,78.39,78.54,31431.0,67.8222,67.8827,67.753,67.8827,31431.0
2022-06-27 15:20:00,78.54,78.58,78.43,78.57,42451.0,67.8827,67.9173,67.7876,67.9086,42451.0
2022-06-27 15:30:00,78.56,78.58,78.4,78.42,45965.0,67.9,67.9173,67.7617,67.779,45965.0
2022-06-27 15:40:00,78.42,78.62,78.38,78.62,80623.0,67.779,67.9518,67.7444,67.9518,80623.0
2022-06-27 15:50:00,78.64,78.66,78.45,78.66,198873.0,67.9691,67.9864,67.8049,67.9864,198873.0
2022-06-28 09:30:00,78.85,79.15,78.69,78.95,44906.0,68.1506,68.4099,68.0123,68.2371,44906.0
2022-06-28 09:40:00,78.96,79.23,78.91,79.17,34554.0,68.2457,68.4791,68.2025,68.4272,34554.0
2022-06-28 09:50:00,79.16,79.38,79.15,79.28,33984.0,68.4186,68.6087,68.4099,68.5223,33984.0
2022-06-28 10:00:00,79.26,79.29,79.09,79.11,67889.0,68.505,68.5309,68.3581,68.3753,67889.0
2022-06-28 10:10:00,79.11,79.22,79.07,79.16,73545.0,68.3753,68.4704,68.3408,68.4186,73545.0
2022-06-28 10:20:00,79.18,79.25,79.1,79.11,76806.0,68.4359,68.4964,68.3667,68.3753,76806.0
2022-06-28 10:30:00,79.15,79.24,79.12,79.16,34950.0,68.4099,68.4877,68.384,68.4186,34950.0
2022-06-28 10:40:00,79.14,79.19,78.94,78.97,44490.0,68.4013,68.4445,68.2284,68.2543,44490.0
2022-06-28 10:50:00,78.97,79.22,78.94,79.22,123057.0,68.2543,68.4704,68.2284,68.4704,123057.0
2022-06-28 11:00:00,79.21,79.21,78.99,79.02,25336.0,68.4618,68.4618,68.2716,68.2976,25336.0
2022-06-28 11:10:00,79.05,79.09,78.95,78.99,23883.0,68.3235,68.3581,68.2371,68.2716,23883.0
2022-06-28 11:20:00,79.0,79.02,78.86,78.89,35610.0,68.2803,68.2976,68.1593,68.1852,35610.0
2022-06-28 11:30:00,78.88,79.02,78.87,78.91,44583.0,68.1766,68.2976,68.1679,68.2025,44583.0
2022-06-28 11:40:00,78.92,78.93,78.77,78.88,58858.0,68.2111,68.2198,68.0815,68.1766,58858.0
2022-06-28 11:50:00,78.87,78.97,78.86,78.86,80755.0,68.1679,68.2543,68.1593,68.1593,80755.0
2022-06-28 12:00:00,78.85,78.94,78.75,78.94,18783.0,68.1506,68.2284,68.0642,68.2284,18783.0
2022-06-28 12:10:00,78.93,78.97,78.76,78.78,16915.0,68.2198,68.2543,68.0728,68.0901,16915.0
2022-06-28 12:20:00,78.78,78.91,78.75,78.91,20613.0,68.0901,68.2025,68.0642,68.2025,20613.0
2022-06-28 12:30:00,78.9,78.91,78.82,78.88,20930.0,68.1938,68.2025,68.1247,68.1766,20930.0
2022-06-28 12:40:00,78.89,79.01,78.88,78.93,40359.0,68.1852,68.2889,68.1766,68.2198,40359.0
2022-06-28 12:50:00,78.93,78.94,78.78,78.78,58706.0,68.2198,68.2284,68.0901,68.0901,58706.0
2022-06-28 13:00:00,78.78,78.81,78.58,78.62,73960.0,68.0901,68.1161,67.9173,67.9518,73960.0
2022-06-28 13:10:00,78.6,78.65,78.46,78.51,61877.0,67.9346,67.9778,67.8135,67.8568,61877.0
2022-06-28 13:20:00,78.52,78.69,78.52,78.65,32496.0,67.8654,68.0123,67.8654,67.9778,32496.0
2022-06-28 13:30:00,78.66,78.73,78.58,78.59,36113.0,67.9864,68.0469,67.9173,67.9259,36113.0
2022-06-28 13:40:00,78.6,78.67,78.56,78.58,28224.0,67.9346,67.9951,67.9,67.9173,28224.0
2022-06-28 13:50:00,78.59,78.72,78.59,78.71,44228.0,67.9259,68.0383,67.9259,68.0296,44228.0
2022-06-28 14:00:00,78.72,78.78,78.67,78.69,28424.0,68.0383,68.0901,67.9951,68.0123,28424.0
2022-06-28 14:10:00,78.69,78.77,78.5,78.52,25588.0,68.0123,68.0815,67.8481,67.8654,25588.0
2022-06-28 14:20:00,78.5,78.65,78.5,78.61,54453.0,67.8481,67.9778,67.8481,67.9432,54453.0
2022-06-28 14:30:00,78.6,78.6,78.43,78.43,35260.0,67.9346,67.9346,67.7876,67.7876,35260.0
2022-06-28 14:40:00,78.42,78.57,78.4,78.57,128298.0,67.779,67.9086,67.7617,67.9086,128298.0
2022-06-28 14:50:00,78.57,78.61,78.47,78.58,37084.0,67.9086,67.9432,67.8222,67.9173,37084.0
2022-06-28 15:00:00,78.58,78.65,78.51,78.65,70701.0,67.9173,67.9778,67.8568,67.9778,70701.0
2022-06-28 15:10:00,78.65,78.73,78.56,78.61,45792.0,67.9778,68.0469,67.9,67.9432,45792.0
2022-06-28 15:20:00,78.61,78.79,78.55,78.7,67139.0,67.9432,68.0988,67.8913,68.021,67139.0
2022-06-28 15:30:00,78.69,78.7,78.42,78.59,91691.0,68.0123,68.021,67.779,67.9259,91691.0
2022-06-28 15:40:00,78.59,78.6,78.41,78.47,106545.0,67.9259,67.9346,67.7703,67.8222,106545.0
2022-06-28 15:50:00,78.46,78.67,78.4,78.54,338953.0,67.8135,67.9951,67.7617,67.8827,338953.0
2022-06-29 09:30:00,78.78,79.22,78.78,78.98,55451.0,68.0901,68.4704,68.0901,68.263,55451.0
2022-06-29 09:40:00,78.99,79.11,78.73,78.75,25539.0,68.2716,68.3753,68.0469,68.0642,25539.0
2022-06-29 09:50:00,78.76,79.14,78.76,78.97,17147.0,68.0728,68.4013,68.0728,68.2543,17147.0
2022-06-29 10:00:00,79.01,79.09,78.79,78.84,27928.0,68.2889,68.3581,68.0988,68.142,27928.0
2022-06-29 10:10:00,78.84,79.03,78.81,78.82,21127.0,68.142,68.3062,68.1161,68.1247,21127.0
2022-06-29 10:20:00,78.82,78.88,78.75,78.86,35643.0,68.1247,68.1766,68.0642,68.1593,35643.0
2022-06-29 10:30:00,78.87,79.04,78.79,78.96,24457.0,68.1679,68.3148,68.0988,68.2457,24457.0
2022-06-29 10:40:00,78.97,79.02,78.88,78.99,23832.0,68.2543,68.2976,68.1766,68.2716,23832.0
2022-06-29 10:50:00,78.99,79.06,78.91,78.99,33561.0,68.2716,68.3321,68.2025,68.2716,33561.0
2022-06-29 11:00:00,78.97,79.05,78.89,78.99,250992.0,68.2543,68.3235,68.1852,68.2716,250992.0
2022-06-29 11:10:00,79.0,79.02,78.81,78.84,48093.0,68.2803,68.2976,68.1161,68.142,48093.0
2022-06-29 11:20:00,78.84,78.85,78.72,78.73,32399.0,68.142,68.1506,68.0383,68.0469,32399.0
2022-06-29 11:30:00,78.73,78.88,78.68,78.83,31812.0,68.0469,68.1766,68.0037,68.1333,31812.0
2022-06-29 11:40:00,78.84,78.94,78.81,78.86,44681.0,68.142,68.2284,68.1161,68.1593,44681.0
2022-06-29 11:50:00,78.85,78.93,78.72,78.79,28650.0,68.1506,68.2198,68.0383,68.0988,28650.0
2022-06-29 12:00:00,78.78,79.05,78.65,78.94,63643.0,68.0901,68.3235,67.9778,68.2284,63643.0
2022-06-29 12:10:00,78.96,78.98,78.62,78.67,48507.0,68.2457,68.263,67.9518,67.9951,48507.0
2022-06-29 12:20:00,78.68,78.8,78.66,78.7,85459.0,68.0037,68.1074,67.9864,68.021,85459.0
2022-06-29 12:30:00,78.71,78.9,78.7,78.84,46665.0,68.0296,68.1938,68.021,68.142,46665.0
2022-06-29 12:40:00,78.84,78.93,78.75,78.81,58277.0,68.142,68.2198,68.0642,68.1161,58277.0
2022-06-29 12:50:00,78.81,78.97,78.8,78.92,52589.0,68.1161,68.2543,68.1074,68.2111,52589.0
2022-06-29 13:00:00,78.91,78.92,78.76,78.83,43413.0,68.2025,68.2111,68.0728,68.1333,43413.0
2022-06-29 13:10:00,78.83,78.88,78.62,78.65,33160.0,68.1333,68.1766,67.9518,67.9778,33160.0
2022-06-29 13:20:00,78.63,78.76,78.6,78.72,68658.0,67.9605,68.0728,67.9346,68.0383,68658.0
2022-06-29 13:30:00,78.72,78.81,78.67,78.78,140986.0,68.0383,68.1161,67.9951,68.0901,140986.0
2022-06-29 13:40:00,78.78,78.82,78.71,78.77,56501.0,68.0901,68.1247,68.0296,68.0815,56501.0
2022-06-29 13:50:00,78.77,79.06,78.77,79.05,44620.0,68.0815,68.3321,68.0815,68.3235,44620.0
2022-06-29 14:00:00,79.07,79.19,79.03,79.05,43436.0,68.3408,68.4445,68.3062,68.3235,43436.0
2022-06-29 14:10:00,79.04,79.15,79.0,79.05,43929.0,68.3148,68.4099,68.2803,68.3235,43929.0
2022-06-29 14:20:00,79.03,79.04,78.93,78.98,35079.0,68.3062,68.3148,68.2198,68.263,35079.0
2022-06-29 14:30:00,78.98,79.03,78.94,78.96,41000.0,68.263,68.3062,68.2284,68.2457,41000.0
2022-06-29 14:40:00,78.96,79.0,78.87,78.94,126222.0,68.2457,68.2803,68.1679,68.2284,126222.0
2022-06-29 14:50:00,78.94,79.02,78.85,78.96,81749.0,68.2284,68.2976,68.1506,68.2457,81749.0
2022-06-29 15:00:00,78.97,78.99,78.85,78.95,57199.0,68.2543,68.2716,68.1506,68.2371,57199.0
2022-06-29 15:10:00,78.95,79.05,78.85,78.98,30937.0,68.2371,68.3235,68.1506,68.263,30937.0
2022-06-29 15:20:00,78.99,79.17,78.96,79.17,22471.0,68.2716,68.4272,68.2457,68.4272,22471.0
2022-06-29 15:30:00,79.16,79.17,78.95,78.98,34348.0,68.4186,68.4272,68.2371,68.263,34348.0
2022-06-29 15:40:00,78.97,79.05,78.93,79.01,62684.0,68.2543,68.3235,68.2198,68.2889,62684.0
2022-06-29 15:50:00,79.02,79.16,78.99,79.03,181491.0,68.2976,68.4186,68.2716,68.3062,181491.0
2022-06-30 09:30:00,78.58,78.78,78.38,78.65,67691.0,67.9173,68.0901,67.7444,67.9778,67691.0
2022-06-30 09:40:00,78.62,79.27,78.46,79.25,51905.0,67.9518,68.5136,67.8135,68.4964,51905.0
2022-06-30 09:50:00,79.24,79.6,79.15,79.19,52064.0,68.4877,68.7989,68.4099,68.4445,52064.0
2022-06-30 10:00:00,79.2,79.41,79.04,79.33,45396.0,68.4531,68.6346,68.3148,68.5655,45396.0
2022-06-30 10:10:00,79.32,79.55,79.27,79.29,28542.0,68.5569,68.7556,68.5136,68.5309,28542.0
2022-06-30 10:20:00,79.3,79.42,79.19,79.4,36914.0,68.5396,68.6433,68.4445,68.626,36914.0
2022-06-30 10:30:00,79.4,79.69,79.37,79.67,53527.0,68.626,68.8766,68.6001,68.8594,53527.0
2022-06-30 10:40:00,79.68,79.73,79.55,79.71,40041.0,68.868,68.9112,68.7556,68.8939,40041.0
2022-06-30 10:50:00,79.72,79.87,79.65,79.72,26190.0,68.9026,69.0322,68.8421,68.9026,26190.0
2022-06-30 11:00:00,79.73,79.76,79.53,79.56,29050.0,68.9112,68.9371,68.7384,68.7643,29050.0
2022-06-30 11:10:00,79.57,79.6,79.28,79.31,29002.0,68.7729,68.7989,68.5223,68.5482,29002.0
2022-06-30 11:20:00,79.31,79.53,79.27,79.46,56535.0,68.5482,68.7384,68.5136,68.6779,56535.0
2022-06-30 11:30:00,79.47,79.64,79.43,79.59,30379.0,68.6865,68.8334,68.6519,68.7902,30379.0
2022-06-30 11:40:00,79.61,79.65,79.44,79.49,35434.0,68.8075,68.8421,68.6606,68.7038,35434.0
2022-06-30 11:50:00,79.5,79.63,79.48,79.6,31911.0,68.7124,68.8248,68.6951,68.7989,31911.0
2022-06-30 12:00:00,79.61,79.75,79.59,79.7,77218.0,68.8075,68.9285,68.7902,68.8853,77218.0
2022-06-30 12:10:00,79.7,79.8,79.59,79.75,62353.0,68.8853,68.9717,68.7902,68.9285,62353.0
2022-06-30 12:20:00,79.74,79.99,79.73,79.99,32551.0,68.9199,69.1359,68.9112,69.1359,32551.0
2022-06-30 12:30:00,79.98,80.05,79.89,79.95,47910.0,69.1273,69.1878,69.0495,69.1014,47910.0
2022-06-30 12:40:00,79.95,80.08,79.94,80.03,24009.0,69.1014,69.2137,69.0927,69.1705,24009.0
2022-06-30 12:50:00,80.03,80.23,80.0,80.18,31939.0,69.1705,69.3434,69.1446,69.3002,31939.0
2022-06-30 13:00:00,80.19,80.27,80.15,80.22,27242.0,69.3088,69.3779,69.2742,69.3347,27242.0
2022-06-30 13:10:00,80.21,80.21,80.07,80.13,52393.0,69.3261,69.3261,69.2051,69.2569,52393.0
2022-06-30 13:20:00,80.13,80.4,80.12,80.36,28655.0,69.2569,69.4903,69.2483,69.4557,28655.0
2022-06-30 13:30:00,80.36,80.49,80.35,80.47,26849.0,69.4557,69.5681,69.4471,69.5508,26849.0
2022-06-30 13:40:00,80.48,80.54,80.36,80.5,34980.0,69.5595,69.6113,69.4557,69.5767,34980.0
2022-06-30 13:50:00,80.49,80.59,80.48,80.58,33090.0,69.5681,69.6545,69.5595,69.6459,33090.0
2022-06-30 14:00:00,80.59,80.6,80.39,80.4,34511.0,69.6545,69.6632,69.4817,69.4903,34511.0
2022-06-30 14:10:00,80.38,80.4,80.19,80.27,27347.0,69.473,69.4903,69.3088,69.3779,27347.0
2022-06-30 14:20:00,80.28,80.29,79.92,80.13,22875.0,69.3866,69.3952,69.0754,69.2569,22875.0
2022-06-30 14:30:00,80.13,80.2,80.08,80.18,17390.0,69.2569,69.3174,69.2137,69.3002,17390.0
2022-06-30 14:40:00,80.17,80.19,79.94,79.95,16763.0,69.2915,69.3088,69.0927,69.1014,16763.0
2022-06-30 14:50:00,79.97,79.98,79.86,79.97,18466.0,69.1187,69.1273,69.0236,69.1187,18466.0
2022-06-30 15:00:00,79.99,80.01,79.63,79.69,24572.0,69.1359,69.1532,68.8248,68.8766,24572.0
2022-06-30 15:10:00,79.7,79.79,79.62,79.71,30433.0,68.8853,68.9631,68.8161,68.8939,30433.0
2022-06-30 15:20:00,79.72,79.89,79.68,79.89,28739.0,68.9026,69.0495,68.868,69.0495,28739.0
2022-06-30 15:30:00,79.89,80.13,79.88,80.0,52209.0,69.0495,69.2569,69.0409,69.1446,52209.0
2022-06-30 15:40:00,79.98,80.0,79.65,79.9,87195.0,69.1273,69.1446,68.8421,69.0582,87195.0
2022-06-30 15:50:00,79.9,80.01,79.51,79.81,378385.0,69.0582,69.1532,68.7211,68.9804,378385.0
2022-07-01 09:30:00,80.04,80.07,79.51,79.96,97900.0,69.1792,69.2051,68.7211,69.11,97900.0
2022-07-01 09:40:00,79.94,80.34,79.91,80.01,83541.0,69.0927,69.4384,69.0668,69.1532,83541.0
2022-07-01 09:50:00,80.0,80.11,79.9,80.08,54890.0,69.1446,69.2397,69.0582,69.2137,54890.0
2022-07-01 10:00:00,80.07,80.14,79.61,79.69,78898.0,69.2051,69.2656,68.8075,68.8766,78898.0
2022-07-01 10:10:00,79.71,79.73,79.44,79.49,44606.0,68.8939,68.9112,68.6606,68.7038,44606.0
2022-07-01 10:20:00,79.48,80.0,79.48,79.94,46049.0,68.6951,69.1446,68.6951,69.0927,46049.0
2022-07-01 10:30:00,79.94,80.42,79.93,80.39,50342.0,69.0927,69.5076,69.0841,69.4817,50342.0
2022-07-01 10:40:00,80.37,80.54,80.34,80.47,57458.0,69.4644,69.6113,69.4384,69.5508,57458.0
2022-07-01 10:50:00,80.46,80.5,80.34,80.41,28376.0,69.5422,69.5767,69.4384,69.4989,28376.0
2022-07-01 11:00:00,80.43,80.6,80.36,80.48,80902.0,69.5162,69.6632,69.4557,69.5595,80902.0
2022-07-01 11:10:00,80.5,80.63,80.44,80.5,32024.0,69.5767,69.6891,69.5249,69.5767,32024.0
2022-07-01 11:20:00,80.49,80.55,80.45,80.51,27512.0,69.5681,69.62,69.5335,69.5854,27512.0
2022-07-01 11:30:00,80.52,80.75,80.46,80.63,21514.0,69.594,69.7928,69.5422,69.6891,21514.0
2022-07-01 11:40:00,80.65,80.65,80.53,80.58,16562.0,69.7064,69.7064,69.6027,69.6459,16562.0
2022-07-01 11:50:00,80.57,80.57,80.34,80.41,149146.0,69.6372,69.6372,69.4384,69.4989,149146.0
2022-07-01 12:00:00,80.42,80.5,80.37,80.37,19068.0,69.5076,69.5767,69.4644,69.4644,19068.0
2022-07-01 12:10:00,80.38,80.4,80.25,80.37,15724.0,69.473,69.4903,69.3607,69.4644,15724.0
2022-07-01 12:20:00,80.35,80.4,80.3,80.36,7250.0,69.4471,69.4903,69.4039,69.4557,7250.0
2022-07-01 12:30:00,80.36,80.46,80.35,80.37,18110.0,69.4557,69.5422,69.4471,69.4644,18110.0
2022-07-01 12:40:00,80.33,80.41,80.25,80.41,21592.0,69.4298,69.4989,69.3607,69.4989,21592.0
2022-07-01 12:50:00,80.42,80.55,80.42,80.44,41318.0,69.5076,69.62,69.5076,69.5249,41318.0
2022-07-01 13:00:00,80.43,80.57,80.39,80.48,42299.0,69.5162,69.6372,69.4817,69.5595,42299.0
2022-07-01 13:10:00,80.48,80.57,80.39,80.55,101625.0,69.5595,69.6372,69.4817,69.62,101625.0
2022-07-01 13:20:00,80.54,80.59,80.45,80.55,27227.0,69.6113,69.6545,69.5335,69.62,27227.0
2022-07-01 13:30:00,80.55,80.77,80.55,80.67,38141.0,69.62,69.8101,69.62,69.7237,38141.0
2022-07-01 13:40:00,80.69,80.87,80.67,80.86,37709.0,69.741,69.8965,69.7237,69.8879,37709.0
2022-07-01 13:50:00,80.86,80.86,80.68,80.77,23211.0,69.8879,69.8879,69.7323,69.8101,23211.0
2022-07-01 14:00:00,80.79,80.83,80.64,80.7,24747.0,69.8274,69.862,69.6977,69.7496,24747.0
2022-07-01 14:10:00,80.7,80.78,80.57,80.78,17809.0,69.7496,69.8187,69.6372,69.8187,17809.0
2022-07-01 14:20:00,80.78,80.87,80.76,80.8,40113.0,69.8187,69.8965,69.8015,69.836,40113.0
2022-07-01 14:30:00,80.81,80.99,80.81,80.92,72298.0,69.8447,70.0002,69.8447,69.9397,72298.0
2022-07-01 14:40:00,80.93,80.93,80.75,80.92,35092.0,69.9484,69.9484,69.7928,69.9397,35092.0
2022-07-01 14:50:00,80.92,80.94,80.76,80.8,43211.0,69.9397,69.957,69.8015,69.836,43211.0
2022-07-01 15:00:00,80.81,80.98,80.73,80.98,26129.0,69.8447,69.9916,69.7755,69.9916,26129.0
2022-07-01 15:10:00,80.99,81.07,80.93,80.97,62956.0,70.0002,70.0694,69.9484,69.983,62956.0
2022-07-01 15:20:00,80.98,80.98,80.83,80.87,36904.0,69.9916,69.9916,69.862,69.8965,36904.0
2022-07-01 15:30:00,80.87,81.16,80.87,81.16,44117.0,69.8965,70.1472,69.8965,70.1472,44117.0
2022-07-01 15:40:00,81.16,81.27,81.15,81.23,89090.0,70.1472,70.2423,70.1385,70.2077,89090.0
2022-07-01 15:50:00,81.24,81.29,81.0,81.25,328239.0,70.2163,70.2595,70.0089,70.225,328239.0
2022-07-05 09:30:00,81.13,81.38,80.54,80.67,104656.0,70.1213,70.3373,69.6113,69.7237,104656.0
2022-07-05 09:40:00,80.67,80.68,80.26,80.36,97273.0,69.7237,69.7323,69.3693,69.4557,97273.0
2022-07-05 09:50:00,80.35,80.35,80.04,80.15,81414.0,69.4471,69.4471,69.1792,69.2742,81414.0
2022-07-05 10:00:00,80.16,80.24,79.86,79.95,78775.0,69.2829,69.352,69.0236,69.1014,78775.0
2022-07-05 10:10:00,79.93,80.04,79.49,79.61,87898.0,69.0841,69.1792,68.7038,68.8075,87898.0
2022-07-05 10:20:00,79.6,79.98,79.57,79.85,88187.0,68.7989,69.1273,68.7729,69.0149,88187.0
2022-07-05 10:30:00,79.86,79.97,79.54,79.59,131862.0,69.0236,69.1187,68.747,68.7902,131862.0
2022-07-05 10:40:00,79.58,79.65,79.3,79.4,165540.0,68.7816,68.8421,68.5396,68.626,165540.0
2022-07-05 10:50:00,79.4,79.41,78.88,78.92,92032.0,68.626,68.6346,68.1766,68.2111,92032.0
2022-07-05 11:00:00,78.91,79.03,78.67,79.01,137672.0,68.2025,68.3062,67.9951,68.2889,137672.0
2022-07-05 11:10:00,79.02,79.14,78.8,79.06,181902.0,68.2976,68.4013,68.1074,68.3321,181902.0
2022-07-05 11:20:00,79.1,79.11,78.81,78.87,44405.0,68.3667,68.3753,68.1161,68.1679,44405.0
2022-07-05 11:30:00,78.88,78.96,78.73,78.91,48864.0,68.1766,68.2457,68.0469,68.2025,48864.0
2022-07-05 11:40:00,78.93,79.12,78.88,79.12,32031.0,68.2198,68.384,68.1766,68.384,32031.0
2022-07-05 11:50:00,79.1,79.21,79.01,79.14,30301.0,68.3667,68.4618,68.2889,68.4013,30301.0
2022-07-05 12:00:00,79.15,79.33,79.14,79.2,41010.0,68.4099,68.5655,68.4013,68.4531,41010.0
2022-07-05 12:10:00,79.2,79.26,78.87,78.96,31041.0,68.4531,68.505,68.1679,68.2457,31041.0
2022-07-05 12:20:00,78.95,79.01,78.8,78.8,23727.0,68.2371,68.2889,68.1074,68.1074,23727.0
2022-07-05 12:30:00,78.8,78.84,78.58,78.63,25055.0,68.1074,68.142,67.9173,67.9605,25055.0
2022-07-05 12:40:00,78.63,78.66,78.5,78.5,28449.0,67.9605,67.9864,67.8481,67.8481,28449.0
2022-07-05 12:50:00,78.5,78.59,78.41,78.43,34437.0,67.8481,67.9259,67.7703,67.7876,34437.0
2022-07-05 13:00:00,78.44,78.53,78.34,78.41,44130.0,67.7963,67.8741,67.7098,67.7703,44130.0
2022-07-05 13:10:00,78.41,78.52,78.21,78.31,52508.0,67.7703,67.8654,67.5975,67.6839,52508.0
2022-07-05 13:20:00,78.32,78.36,78.12,78.14,50573.0,67.6925,67.7271,67.5197,67.537,50573.0
2022-07-05 13:30:00,78.11,78.25,78.03,78.24,41765.0,67.511,67.632,67.4419,67.6234,41765.0
2022-07-05 13:40:00,78.28,78.4,78.22,78.38,24728.0,67.658,67.7617,67.6061,67.7444,24728.0
2022-07-05 13:50:00,78.38,78.39,78.27,78.37,38602.0,67.7444,67.753,67.6493,67.7358,38602.0
2022-07-05 14:00:00,78.37,78.68,78.36,78.56,66615.0,67.7358,68.0037,67.7271,67.9,66615.0
2022-07-05 14:10:00,78.56,78.78,78.56,78.78,93300.0,67.9,68.0901,67.9,68.0901,93300.0
2022-07-05 14:20:00,78.78,78.94,78.75,78.9,77064.0,68.0901,68.2284,68.0642,68.1938,77064.0
2022-07-05 14:30:00,78.9,79.1,78.9,79.08,81791.0,68.1938,68.3667,68.1938,68.3494,81791.0
2022-07-05 14:40:00,79.09,79.16,78.98,78.99,108162.0,68.3581,68.4186,68.263,68.2716,108162.0
2022-07-05 14:50:00,79.0,79.12,78.95,79.11,44753.0,68.2803,68.384,68.2371,68.3753,44753.0
2022-07-05 15:00:00,79.11,79.47,79.09,79.45,56924.0,68.3753,68.6865,68.3581,68.6692,56924.0
2022-07-05 15:10:00,79.44,80.03,79.41,79.51,334159.0,68.6606,69.1705,68.6346,68.7211,334159.0
2022-07-05 15:20:00,79.52,79.55,79.42,79.43,63293.0,68.7297,68.7556,68.6433,68.6519,63293.0
2022-07-05 15:30:00,79.4,79.47,79.23,79.23,58648.0,68.626,68.6865,68.4791,68.4791,58648.0
2022-07-05 15:40:00,79.24,79.46,79.23,79.46,78535.0,68.4877,68.6779,68.4791,68.6779,78535.0
2022-07-05 15:50:00,79.46,79.53,79.27,79.44,356315.0,68.6779,68.7384,68.5136,68.6606,356315.0
2022-07-06 09:30:00,79.78,80.57,79.23,80.23,106790.0,68.9544,69.6372,68.4791,69.3434,106790.0
2022-07-06 09:40:00,80.2,80.21,79.9,79.99,57097.0,69.3174,69.3261,69.0582,69.1359,57097.0
2022-07-06 09:50:00,79.99,80.14,79.83,79.83,29123.0,69.1359,69.2656,68.9977,68.9977,29123.0
2022-07-06 10:00:00,79.78,80.22,79.68,80.09,48518.0,68.9544,69.3347,68.868,69.2224,48518.0
2022-07-06 10:10:00,80.07,80.07,79.7,79.87,34796.0,69.2051,69.2051,68.8853,69.0322,34796.0
2022-07-06 10:20:00,79.88,80.1,79.85,80.05,48885.0,69.0409,69.231,69.0149,69.1878,48885.0
2022-07-06 10:30:00,80.06,80.1,79.75,79.76,29859.0,69.1964,69.231,68.9285,68.9371,29859.0
2022-07-06 10:40:00,79.77,79.81,79.47,79.5,27053.0,68.9458,68.9804,68.6865,68.7124,27053.0
2022-07-06 10:50:00,79.5,79.62,79.39,79.49,14982.0,68.7124,68.8161,68.6174,68.7038,14982.0
2022-07-06 11:00:00,79.51,79.52,79.26,79.4,18442.0,68.7211,68.7297,68.505,68.626,18442.0
2022-07-06 11:10:00,79.4,79.57,79.4,79.47,18508.0,68.626,68.7729,68.626,68.6865,18508.0
2022-07-06 11:20:00,79.45,79.64,79.45,79.59,29849.0,68.6692,68.8334,68.6692,68.7902,29849.0
2022-07-06 11:30:00,79.59,79.66,79.49,79.61,34846.0,68.7902,68.8507,68.7038,68.8075,34846.0
2022-07-06 11:40:00,79.6,79.61,79.47,79.6,24583.0,68.7989,68.8075,68.6865,68.7989,24583.0
2022-07-06 11:50:00,79.61,79.7,79.56,79.69,24238.0,68.8075,68.8853,68.7643,68.8766,24238.0
2022-07-06 12:00:00,79.7,79.7,79.44,79.45,72678.0,68.8853,68.8853,68.6606,68.6692,72678.0
2022-07-06 12:10:00,79.46,79.65,79.45,79.65,10559.0,68.6779,68.8421,68.6692,68.8421,10559.0
2022-07-06 12:20:00,79.65,79.7,79.61,79.69,14101.0,68.8421,68.8853,68.8075,68.8766,14101.0
2022-07-06 12:30:00,79.68,79.83,79.66,79.73,43312.0,68.868,68.9977,68.8507,68.9112,43312.0
2022-07-06 12:40:00,79.73,79.88,79.73,79.86,35079.0,68.9112,69.0409,68.9112,69.0236,35079.0
2022-07-06 12:50:00,79.85,79.93,79.81,79.93,9639.0,69.0149,69.0841,68.9804,69.0841,9639.0
2022-07-06 13:00:00,79.93,80.09,79.93,80.06,29900.0,69.0841,69.2224,69.0841,69.1964,29900.0
2022-07-06 13:10:00,80.06,80.06,79.96,80.03,31733.0,69.1964,69.1964,69.11,69.1705,31733.0
2022-07-06 13:20:00,80.03,80.03,79.93,79.94,28326.0,69.1705,69.1705,69.0841,69.0927,28326.0
2022-07-06 13:30:00,79.92,80.08,79.91,80.03,27937.0,69.0754,69.2137,69.0668,69.1705,27937.0
2022-07-06 13:40:00,80.04,80.23,80.04,80.2,16552.0,69.1792,69.3434,69.1792,69.3174,16552.0
2022-07-06 13:50:00,80.19,80.31,80.18,80.3,16421.0,69.3088,69.4125,69.3002,69.4039,16421.0
2022-07-06 14:00:00,80.29,80.36,80.14,80.3,97059.0,69.3952,69.4557,69.2656,69.4039,97059.0
2022-07-06 14:10:00,80.28,80.38,80.16,80.22,110013.0,69.3866,69.473,69.2829,69.3347,110013.0
2022-07-06 14:20:00,80.21,80.54,80.2,80.52,72837.0,69.3261,69.6113,69.3174,69.594,72837.0
2022-07-06 14:30:00,80.53,80.95,80.51,80.87,63711.0,69.6027,69.9657,69.5854,69.8965,63711.0
2022-07-06 14:40:00,80.9,81.0,80.61,80.61,69327.0,69.9225,70.0089,69.6718,69.6718,69327.0
2022-07-06 14:50:00,80.61,80.69,80.48,80.56,79745.0,69.6718,69.741,69.5595,69.6286,79745.0
2022-07-06 15:00:00,80.59,80.61,80.41,80.47,35000.0,69.6545,69.6718,69.4989,69.5508,35000.0
2022-07-06 15:10:00,80.48,80.67,80.47,80.63,29040.0,69.5595,69.7237,69.5508,69.6891,29040.0
2022-07-06 15:20:00,80.62,80.74,80.51,80.65,53719.0,69.6805,69.7842,69.5854,69.7064,53719.0
2022-07-06 15:30:00,80.66,80.66,80.47,80.5,110205.0,69.715,69.715,69.5508,69.5767,110205.0
2022-07-06 15:40:00,80.49,80.5,80.28,80.36,91373.0,69.5681,69.5767,69.3866,69.4557,91373.0
2022-07-06 15:50:00,80.36,80.42,80.0,80.04,300121.0,69.4557,69.5076,69.1446,69.1792,300121.0
2022-07-07 09:30:00,80.15,80.61,79.91,80.14,88231.0,69.2742,69.6718,69.0668,69.2656,88231.0
2022-07-07 09:40:00,80.19,80.29,79.9,80.07,50098.0,69.3088,69.3952,69.0582,69.2051,50098.0
2022-07-07 09:50:00,80.1,80.27,79.89,80.26,57738.0,69.231,69.3779,69.0495,69.3693,57738.0
2022-07-07 10:00:00,80.28,80.31,79.81,79.83,53125.0,69.3866,69.4125,68.9804,68.9977,53125.0
2022-07-07 10:10:00,79.87,80.22,79.84,80.11,43684.0,69.0322,69.3347,69.0063,69.2397,43684.0
2022-07-07 10:20:00,80.13,80.31,80.13,80.2,36445.0,69.2569,69.4125,69.2569,69.3174,36445.0
2022-07-07 10:30:00,80.27,80.54,80.24,80.28,45530.0,69.3779,69.6113,69.352,69.3866,45530.0
2022-07-07 10:40:00,80.29,80.35,80.19,80.28,25760.0,69.3952,69.4471,69.3088,69.3866,25760.0
2022-07-07 10:50:00,80.3,80.39,80.24,80.24,20675.0,69.4039,69.4817,69.352,69.352,20675.0
2022-07-07 11:00:00,80.26,80.38,80.21,80.34,37541.0,69.3693,69.473,69.3261,69.4384,37541.0
2022-07-07 11:10:00,80.31,80.35,80.11,80.16,29214.0,69.4125,69.4471,69.2397,69.2829,29214.0
2022-07-07 11:20:00,80.14,80.25,80.07,80.07,20126.0,69.2656,69.3607,69.2051,69.2051,20126.0
2022-07-07 11:30:00,80.06,80.21,80.06,80.15,70717.0,69.1964,69.3261,69.1964,69.2742,70717.0
2022-07-07 11:40:00,80.16,80.19,79.96,79.98,13449.0,69.2829,69.3088,69.11,69.1273,13449.0
2022-07-07 11:50:00,79.98,80.05,79.96,80.03,20980.0,69.1273,69.1878,69.11,69.1705,20980.0
2022-07-07 12:00:00,80.02,80.12,80.0,80.03,39040.0,69.1619,69.2483,69.1446,69.1705,39040.0
2022-07-07 12:10:00,80.02,80.08,79.9,79.97,60815.0,69.1619,69.2137,69.0582,69.1187,60815.0
2022-07-07 12:20:00,79.97,79.99,79.85,79.87,19347.0,69.1187,69.1359,69.0149,69.0322,19347.0
2022-07-07 12:30:00,79.88,79.96,79.88,79.91,21833.0,69.0409,69.11,69.0409,69.0668,21833.0
2022-07-07 12:40:00,79.94,80.0,79.9,79.91,26016.0,69.0927,69.1446,69.0582,69.0668,26016.0
2022-07-07 12:50:00,79.91,79.94,79.81,79.91,30465.0,69.0668,69.0927,68.9804,69.0668,30465.0
2022-07-07 13:00:00,79.91,79.94,79.76,79.79,30916.0,69.0668,69.0927,68.9371,68.9631,30916.0
2022-07-07 13:10:00,79.79,79.93,79.73,79.92,25575.0,68.9631,69.0841,68.9112,69.0754,25575.0
2022-07-07 13:20:00,79.89,79.89,79.77,79.82,52375.0,69.0495,69.0495,68.9458,68.989,52375.0
2022-07-07 13:30:00,79.83,80.0,79.82,79.98,47292.0,68.9977,69.1446,68.989,69.1273,47292.0
2022-07-07 13:40:00,79.98,80.06,79.88,80.01,24893.0,69.1273,69.1964,69.0409,69.1532,24893.0
2022-07-07 13:50:00,80.04,80.05,79.94,79.94,34893.0,69.1792,69.1878,69.0927,69.0927,34893.0
2022-07-07 14:00:00,79.93,80.0,79.9,79.92,16994.0,69.0841,69.1446,69.0582,69.0754,16994.0
2022-07-07 14:10:00,79.93,80.03,79.92,80.03,24798.0,69.0841,69.1705,69.0754,69.1705,24798.0
2022-07-07 14:20:00,80.03,80.05,79.86,79.89,24036.0,69.1705,69.1878,69.0236,69.0495,24036.0
2022-07-07 14:30:00,79.9,79.9,79.76,79.89,34279.0,69.0582,69.0582,68.9371,69.0495,34279.0
2022-07-07 14:40:00,79.89,79.94,79.85,79.94,18870.0,69.0495,69.0927,69.0149,69.0927,18870.0
2022-07-07 14:50:00,79.94,79.95,79.83,79.86,19255.0,69.0927,69.1014,68.9977,69.0236,19255.0
2022-07-07 15:00:00,79.87,79.93,79.84,79.92,17190.0,69.0322,69.0841,69.0063,69.0754,17190.0
2022-07-07 15:10:00,79.94,80.08,79.88,80.03,36711.0,69.0927,69.2137,69.0409,69.1705,36711.0
2022-07-07 15:20:00,80.03,80.1,79.93,79.93,28123.0,69.1705,69.231,69.0841,69.0841,28123.0
2022-07-07 15:30:00,79.92,79.98,79.82,79.84,40508.0,69.0754,69.1273,68.989,69.0063,40508.0
2022-07-07 15:40:00,79.83,79.9,79.82,79.83,63881.0,68.9977,69.0582,68.989,68.9977,63881.0
2022-07-07 15:50:00,79.83,79.94,79.76,79.83,222585.0,68.9977,69.0927,68.9371,68.9977,222585.0
2022-07-08 09:30:00,79.76,79.92,79.41,79.59,53256.0,68.9371,69.0754,68.6346,68.7902,53256.0
2022-07-08 09:40:00,79.58,79.63,79.3,79.37,23331.0,68.7816,68.8248,68.5396,68.6001,23331.0
2022-07-08 09:50:00,79.35,79.46,79.24,79.41,36279.0,68.5828,68.6779,68.4877,68.6346,36279.0
2022-07-08 10:00:00,79.43,79.43,79.22,79.23,35622.0,68.6519,68.6519,68.4704,68.4791,35622.0
2022-07-08 10:10:00,79.21,79.28,79.1,79.2,16815.0,68.4618,68.5223,68.3667,68.4531,16815.0
2022-07-08 10:20:00,79.18,79.55,79.17,79.48,25381.0,68.4359,68.7556,68.4272,68.6951,25381.0
2022-07-08 10:30:00,79.56,79.58,79.36,79.36,69461.0,68.7643,68.7816,68.5914,68.5914,69461.0
2022-07-08 10:40:00,79.37,79.47,79.26,79.47,54201.0,68.6001,68.6865,68.505,68.6865,54201.0
2022-07-08 10:50:00,79.49,79.5,79.35,79.42,31102.0,68.7038,68.7124,68.5828,68.6433,31102.0
2022-07-08 11:00:00,79.39,79.48,79.32,79.46,36155.0,68.6174,68.6951,68.5569,68.6779,36155.0
2022-07-08 11:10:00,79.45,79.5,79.35,79.35,42639.0,68.6692,68.7124,68.5828,68.5828,42639.0
2022-07-08 11:20:00,79.33,79.43,79.22,79.37,35366.0,68.5655,68.6519,68.4704,68.6001,35366.0
2022-07-08 11:30:00,79.37,79.53,79.35,79.39,28864.0,68.6001,68.7384,68.5828,68.6174,28864.0
2022-07-08 11:40:00,79.4,79.59,79.38,79.52,109754.0,68.626,68.7902,68.6087,68.7297,109754.0
2022-07-08 11:50:00,79.52,79.65,79.48,79.48,21553.0,68.7297,68.8421,68.6951,68.6951,21553.0
2022-07-08 12:00:00,79.48,79.48,79.34,79.36,14779.0,68.6951,68.6951,68.5741,68.5914,14779.0
2022-07-08 12:10:00,79.34,79.4,79.33,79.36,12279.0,68.5741,68.626,68.5655,68.5914,12279.0
2022-07-08 12:20:00,79.37,79.62,79.36,79.62,23557.0,68.6001,68.8161,68.5914,68.8161,23557.0
2022-07-08 12:30:00,79.63,79.65,79.51,79.56,14044.0,68.8248,68.8421,68.7211,68.7643,14044.0
2022-07-08 12:40:00,79.56,79.67,79.48,79.66,46642.0,68.7643,68.8594,68.6951,68.8507,46642.0
2022-07-08 12:50:00,79.66,79.66,79.43,79.44,47626.0,68.8507,68.8507,68.6519,68.6606,47626.0
2022-07-08 13:00:00,79.44,79.55,79.44,79.53,24723.0,68.6606,68.7556,68.6606,68.7384,24723.0
2022-07-08 13:10:00,79.54,79.55,79.48,79.5,24121.0,68.747,68.7556,68.6951,68.7124,24121.0
2022-07-08 13:20:00,79.5,79.62,79.46,79.6,25785.0,68.7124,68.8161,68.6779,68.7989,25785.0
2022-07-08 13:30:00,79.59,79.6,79.45,79.46,28596.0,68.7902,68.7989,68.6692,68.6779,28596.0
2022-07-08 13:40:00,79.44,79.51,79.43,79.49,27194.0,68.6606,68.7211,68.6519,68.7038,27194.0
2022-07-08 13:50:00,79.48,79.52,79.45,79.52,25346.0,68.6951,68.7297,68.6692,68.7297,25346.0
2022-07-08 14:00:00,79.55,79.58,79.49,79.53,29860.0,68.7556,68.7816,68.7038,68.7384,29860.0
2022-07-08 14:10:00,79.53,79.59,79.47,79.57,27601.0,68.7384,68.7902,68.6865,68.7729,27601.0
2022-07-08 14:20:00,79.59,79.65,79.59,79.61,27695.0,68.7902,68.8421,68.7902,68.8075,27695.0
2022-07-08 14:30:00,79.6,79.8,79.57,79.79,263526.0,68.7989,68.9717,68.7729,68.9631,263526.0
2022-07-08 14:40:00,79.79,79.9,79.64,79.66,176726.0,68.9631,69.0582,68.8334,68.8507,176726.0
2022-07-08 14:50:00,79.69,79.77,79.64,79.74,22639.0,68.8766,68.9458,68.8334,68.9199,22639.0
2022-07-08 15:00:00,79.75,79.88,79.71,79.72,34300.0,68.9285,69.0409,68.8939,68.9026,34300.0
2022-07-08 15:10:00,79.73,79.82,79.63,79.65,16740.0,68.9112,68.989,68.8248,68.8421,16740.0
2022-07-08 15:20:00,79.64,79.71,79.64,79.64,25067.0,68.8334,68.8939,68.8334,68.8334,25067.0
2022-07-08 15:30:00,79.64,79.65,79.49,79.64,49141.0,68.8334,68.8421,68.7038,68.8334,49141.0
2022-07-08 15:40:00,79.65,79.7,79.57,79.59,71311.0,68.8421,68.8853,68.7729,68.7902,71311.0
2022-07-08 15:50:00,79.58,79.6,79.33,79.4,210875.0,68.7816,68.7989,68.5655,68.626,210875.0
2022-07-11 09:30:00,79.19,79.78,78.9,79.78,46193.0,68.4445,68.9544,68.1938,68.9544,46193.0
2022-07-11 09:40:00,79.79,80.16,79.77,79.93,64073.0,68.9631,69.2829,68.9458,69.0841,64073.0
2022-07-11 09:50:00,79.87,80.05,79.57,79.65,20644.0,69.0322,69.1878,68.7729,68.8421,20644.0
2022-07-11 10:00:00,79.65,79.65,79.39,79.48,26282.0,68.8421,68.8421,68.6174,68.6951,26282.0
2022-07-11 10:10:00,79.49,79.52,79.13,79.14,15017.0,68.7038,68.7297,68.3926,68.4013,15017.0
2022-07-11 10:20:00,79.14,79.16,78.99,79.07,18810.0,68.4013,68.4186,68.2716,68.3408,18810.0
2022-07-11 10:30:00,79.07,79.1,79.0,79.06,23049.0,68.3408,68.3667,68.2803,68.3321,23049.0
2022-07-11 10:40:00,79.07,79.16,79.03,79.09,10987.0,68.3408,68.4186,68.3062,68.3581,10987.0
2022-07-11 10:50:00,79.05,79.21,79.04,79.2,12383.0,68.3235,68.4618,68.3148,68.4531,12383.0
2022-07-11 11:00:00,79.19,79.38,79.16,79.29,14297.0,68.4445,68.6087,68.4186,68.5309,14297.0
2022-07-11 11:10:00,79.31,79.33,79.2,79.33,10221.0,68.5482,68.5655,68.4531,68.5655,10221.0
2022-07-11 11:20:00,79.34,79.41,79.27,79.32,11925.0,68.5741,68.6346,68.5136,68.5569,11925.0
2022-07-11 11:30:00,79.3,79.33,79.1,79.11,15607.0,68.5396,68.5655,68.3667,68.3753,15607.0
2022-07-11 11:40:00,79.1,79.2,79.05,79.08,20520.0,68.3667,68.4531,68.3235,68.3494,20520.0
2022-07-11 11:50:00,79.09,79.18,79.03,79.18,18991.0,68.3581,68.4359,68.3062,68.4359,18991.0
2022-07-11 12:00:00,79.18,79.22,79.15,79.17,9144.0,68.4359,68.4704,68.4099,68.4272,9144.0
2022-07-11 12:10:00,79.16,79.26,79.15,79.19,8694.0,68.4186,68.505,68.4099,68.4445,8694.0
2022-07-11 12:20:00,79.17,79.32,79.15,79.29,13609.0,68.4272,68.5569,68.4099,68.5309,13609.0
2022-07-11 12:30:00,79.29,79.35,79.25,79.34,12866.0,68.5309,68.5828,68.4964,68.5741,12866.0
2022-07-11 12:40:00,79.34,79.4,79.29,79.33,17982.0,68.5741,68.626,68.5309,68.5655,17982.0
2022-07-11 12:50:00,79.32,79.43,79.27,79.4,10076.0,68.5569,68.6519,68.5136,68.626,10076.0
2022-07-11 13:00:00,79.41,79.5,79.37,79.48,12956.0,68.6346,68.7124,68.6001,68.6951,12956.0
2022-07-11 13:10:00,79.48,79.57,79.47,79.54,36910.0,68.6951,68.7729,68.6865,68.747,36910.0
2022-07-11 13:20:00,79.54,79.6,79.52,79.57,35036.0,68.747,68.7989,68.7297,68.7729,35036.0
2022-07-11 13:30:00,79.57,79.65,79.54,79.58,16388.0,68.7729,68.8421,68.747,68.7816,16388.0
2022-07-11 13:40:00,79.58,79.67,79.55,79.61,14400.0,68.7816,68.8594,68.7556,68.8075,14400.0
2022-07-11 13:50:00,79.62,79.74,79.6,79.68,12702.0,68.8161,68.9199,68.7989,68.868,12702.0
2022-07-11 14:00:00,79.68,79.68,79.58,79.58,19456.0,68.868,68.868,68.7816,68.7816,19456.0
2022-07-11 14:10:00,79.58,79.58,79.42,79.52,70743.0,68.7816,68.7816,68.6433,68.7297,70743.0
2022-07-11 14:20:00,79.55,79.56,79.5,79.55,9255.0,68.7556,68.7643,68.7124,68.7556,9255.0
2022-07-11 14:30:00,79.53,79.65,79.53,79.6,19371.0,68.7384,68.8421,68.7384,68.7989,19371.0
2022-07-11 14:40:00,79.64,79.7,79.63,79.67,14381.0,68.8334,68.8853,68.8248,68.8594,14381.0
2022-07-11 14:50:00,79.67,79.68,79.6,79.62,12739.0,68.8594,68.868,68.7989,68.8161,12739.0
2022-07-11 15:00:00,79.61,79.66,79.52,79.63,40494.0,68.8075,68.8507,68.7297,68.8248,40494.0
2022-07-11 15:10:00,79.63,79.66,79.58,79.58,21238.0,68.8248,68.8507,68.7816,68.7816,21238.0
2022-07-11 15:20:00,79.59,79.59,79.46,79.52,24741.0,68.7902,68.7902,68.6779,68.7297,24741.0
2022-07-11 15:30:00,79.53,79.62,79.53,79.61,22084.0,68.7384,68.8161,68.7384,68.8075,22084.0
2022-07-11 15:40:00,79.61,79.66,79.54,79.63,49058.0,68.8075,68.8507,68.747,68.8248,49058.0
2022-07-11 15:50:00,79.63,79.81,79.56,79.79,140595.0,68.8248,68.9804,68.7643,68.9631,140595.0
2022-07-12 09:30:00,79.33,79.33,78.56,79.27,73433.0,68.5655,68.5655,67.9,68.5136,73433.0
2022-07-12 09:40:00,79.2,79.96,79.17,79.9,42886.0,68.4531,69.11,68.4272,69.0582,42886.0
2022-07-12 09:50:00,79.93,80.1,79.9,80.09,21386.0,69.0841,69.231,69.0582,69.2224,21386.0
2022-07-12 10:00:00,80.11,80.11,79.85,80.04,41679.0,69.2397,69.2397,69.0149,69.1792,41679.0
2022-07-12 10:10:00,80.07,80.22,79.85,79.94,34566.0,69.2051,69.3347,69.0149,69.0927,34566.0
2022-07-12 10:20:00,79.96,80.08,79.9,79.9,56524.0,69.11,69.2137,69.0582,69.0582,56524.0
2022-07-12 10:30:00,79.94,80.07,79.84,80.07,70625.0,69.0927,69.2051,69.0063,69.2051,70625.0
2022-07-12 10:40:00,80.05,80.26,80.0,80.17,47543.0,69.1878,69.3693,69.1446,69.2915,47543.0
2022-07-12 10:50:00,80.19,80.19,79.85,79.85,34437.0,69.3088,69.3088,69.0149,69.0149,34437.0
2022-07-12 11:00:00,79.82,79.86,79.73,79.74,26817.0,68.989,69.0236,68.9112,68.9199,26817.0
2022-07-12 11:10:00,79.75,79.78,79.64,79.68,22617.0,68.9285,68.9544,68.8334,68.868,22617.0
2022-07-12 11:20:00,79.69,79.76,79.6,79.7,19561.0,68.8766,68.9371,68.7989,68.8853,19561.0
2022-07-12 11:30:00,79.7,79.77,79.44,79.44,14830.0,68.8853,68.9458,68.6606,68.6606,14830.0
2022-07-12 11:40:00,79.43,79.63,79.42,79.56,16582.0,68.6519,68.8248,68.6433,68.7643,16582.0
2022-07-12 11:50:00,79.55,79.59,79.48,79.53,14119.0,68.7556,68.7902,68.6951,68.7384,14119.0
2022-07-12 12:00:00,79.55,79.58,79.43,79.58,15590.0,68.7556,68.7816,68.6519,68.7816,15590.0
2022-07-12 12:10:00,79.58,79.61,79.52,79.58,18950.0,68.7816,68.8075,68.7297,68.7816,18950.0
2022-07-12 12:20:00,79.6,79.63,79.53,79.59,14588.0,68.7989,68.8248,68.7384,68.7902,14588.0
2022-07-12 12:30:00,79.61,79.64,79.57,79.62,13281.0,68.8075,68.8334,68.7729,68.8161,13281.0
2022-07-12 12:40:00,79.63,79.63,79.49,79.53,10555.0,68.8248,68.8248,68.7038,68.7384,10555.0
2022-07-12 12:50:00,79.53,79.66,79.51,79.65,12498.0,68.7384,68.8507,68.7211,68.8421,12498.0
2022-07-12 13:00:00,79.65,79.67,79.52,79.54,13419.0,68.8421,68.8594,68.7297,68.747,13419.0
2022-07-12 13:10:00,79.51,79.51,79.32,79.37,18284.0,68.7211,68.7211,68.5569,68.6001,18284.0
2022-07-12 13:20:00,79.37,79.49,79.35,79.49,21688.0,68.6001,68.7038,68.5828,68.7038,21688.0
2022-07-12 13:30:00,79.49,79.53,79.39,79.42,21758.0,68.7038,68.7384,68.6174,68.6433,21758.0
2022-07-12 13:40:00,79.43,79.53,79.42,79.49,10970.0,68.6519,68.7384,68.6433,68.7038,10970.0
2022-07-12 13:50:00,79.49,79.55,79.46,79.55,13483.0,68.7038,68.7556,68.6779,68.7556,13483.0
2022-07-12 14:00:00,79.56,79.61,79.51,79.58,17272.0,68.7643,68.8075,68.7211,68.7816,17272.0
2022-07-12 14:10:00,79.58,79.6,79.55,79.56,18876.0,68.7816,68.7989,68.7556,68.7643,18876.0
2022-07-12 14:20:00,79.55,79.58,79.51,79.56,17631.0,68.7556,68.7816,68.7211,68.7643,17631.0
2022-07-12 14:30:00,79.55,79.6,79.53,79.57,15353.0,68.7556,68.7989,68.7384,68.7729,15353.0
2022-07-12 14:40:00,79.57,79.69,79.56,79.68,15246.0,68.7729,68.8766,68.7643,68.868,15246.0
2022-07-12 14:50:00,79.66,79.67,79.56,79.58,13743.0,68.8507,68.8594,68.7643,68.7816,13743.0
2022-07-12 15:00:00,79.57,79.57,79.42,79.45,25896.0,68.7729,68.7729,68.6433,68.6692,25896.0
2022-07-12 15:10:00,79.44,79.51,79.36,79.41,35575.0,68.6606,68.7211,68.5914,68.6346,35575.0
2022-07-12 15:20:00,79.42,79.43,79.29,79.31,72770.0,68.6433,68.6519,68.5309,68.5482,72770.0
2022-07-12 15:30:00,79.31,79.37,79.0,79.15,226658.0,68.5482,68.6001,68.2803,68.4099,226658.0
2022-07-12 15:40:00,79.16,79.19,79.05,79.1,88898.0,68.4186,68.4445,68.3235,68.3667,88898.0
2022-07-12 15:50:00,79.08,79.33,79.03,79.28,253687.0,68.3494,68.5655,68.3062,68.5223,253687.0
2022-07-13 09:30:00,78.69,79.24,78.6,79.22,80840.0,68.0123,68.4877,67.9346,68.4704,80840.0
2022-07-13 09:40:00,79.17,79.25,78.78,78.99,50951.0,68.4272,68.4964,68.0901,68.2716,50951.0
2022-07-13 09:50:00,78.96,79.1,78.69,78.84,29878.0,68.2457,68.3667,68.0123,68.142,29878.0
2022-07-13 10:00:00,78.85,78.85,78.58,78.7,48946.0,68.1506,68.1506,67.9173,68.021,48946.0
2022-07-13 10:10:00,78.71,78.77,78.57,78.71,35541.0,68.0296,68.0815,67.9086,68.0296,35541.0
2022-07-13 10:20:00,78.72,78.72,78.46,78.65,45838.0,68.0383,68.0383,67.8135,67.9778,45838.0
2022-07-13 10:30:00,78.66,78.84,78.59,78.65,33189.0,67.9864,68.142,67.9259,67.9778,33189.0
2022-07-13 10:40:00,78.67,78.7,78.46,78.48,29975.0,67.9951,68.021,67.8135,67.8308,29975.0
2022-07-13 10:50:00,78.45,78.71,78.41,78.71,19677.0,67.8049,68.0296,67.7703,68.0296,19677.0
2022-07-13 11:00:00,78.73,78.9,78.68,78.76,43473.0,68.0469,68.1938,68.0037,68.0728,43473.0
2022-07-13 11:10:00,78.76,78.77,78.63,78.75,33818.0,68.0728,68.0815,67.9605,68.0642,33818.0
2022-07-13 11:20:00,78.74,78.77,78.64,78.69,32815.0,68.0556,68.0815,67.9691,68.0123,32815.0
2022-07-13 11:30:00,78.68,78.81,78.62,78.66,31138.0,68.0037,68.1161,67.9518,67.9864,31138.0
2022-07-13 11:40:00,78.67,78.83,78.66,78.77,38102.0,67.9951,68.1333,67.9864,68.0815,38102.0
2022-07-13 11:50:00,78.76,78.94,78.76,78.9,44431.0,68.0728,68.2284,68.0728,68.1938,44431.0
2022-07-13 12:00:00,78.91,79.06,78.9,79.05,45679.0,68.2025,68.3321,68.1938,68.3235,45679.0
2022-07-13 12:10:00,79.05,79.33,79.01,79.33,77834.0,68.3235,68.5655,68.2889,68.5655,77834.0
2022-07-13 12:20:00,79.35,79.48,79.3,79.45,64314.0,68.5828,68.6951,68.5396,68.6692,64314.0
2022-07-13 12:30:00,79.46,79.57,79.35,79.54,70639.0,68.6779,68.7729,68.5828,68.747,70639.0
2022-07-13 12:40:00,79.54,79.59,79.42,79.44,43790.0,68.747,68.7902,68.6433,68.6606,43790.0
2022-07-13 12:50:00,79.41,79.48,79.36,79.44,29190.0,68.6346,68.6951,68.5914,68.6606,29190.0
2022-07-13 13:00:00,79.44,79.65,79.39,79.51,32091.0,68.6606,68.8421,68.6174,68.7211,32091.0
2022-07-13 13:10:00,79.48,79.64,79.35,79.36,38224.0,68.6951,68.8334,68.5828,68.5914,38224.0
2022-07-13 13:20:00,79.34,79.4,79.25,79.3,19715.0,68.5741,68.626,68.4964,68.5396,19715.0
2022-07-13 13:30:00,79.29,79.37,79.22,79.22,43054.0,68.5309,68.6001,68.4704,68.4704,43054.0
2022-07-13 13:40:00,79.2,79.31,79.13,79.3,25597.0,68.4531,68.5482,68.3926,68.5396,25597.0
2022-07-13 13:50:00,79.32,79.36,79.21,79.26,20005.0,68.5569,68.5914,68.4618,68.505,20005.0
2022-07-13 14:00:00,79.25,79.26,78.96,79.03,29653.0,68.4964,68.505,68.2457,68.3062,29653.0
2022-07-13 14:10:00,79.03,79.13,79.0,79.06,25373.0,68.3062,68.3926,68.2803,68.3321,25373.0
2022-07-13 14:20:00,79.07,79.18,78.98,79.16,30578.0,68.3408,68.4359,68.263,68.4186,30578.0
2022-07-13 14:30:00,79.18,79.37,79.18,79.32,48709.0,68.4359,68.6001,68.4359,68.5569,48709.0
2022-07-13 14:40:00,79.33,79.35,79.18,79.2,22505.0,68.5655,68.5828,68.4359,68.4531,22505.0
2022-07-13 14:50:00,79.19,79.32,79.12,79.31,22626.0,68.4445,68.5569,68.384,68.5482,22626.0
2022-07-13 15:00:00,79.33,79.33,79.14,79.17,20761.0,68.5655,68.5655,68.4013,68.4272,20761.0
2022-07-13 15:10:00,79.17,79.18,79.02,79.05,28631.0,68.4272,68.4359,68.2976,68.3235,28631.0
2022-07-13 15:20:00,79.05,79.14,79.04,79.06,31986.0,68.3235,68.4013,68.3148,68.3321,31986.0
2022-07-13 15:30:00,79.07,79.09,78.87,78.92,38699.0,68.3408,68.3581,68.1679,68.2111,38699.0
2022-07-13 15:40:00,78.92,78.98,78.67,78.72,70944.0,68.2111,68.263,67.9951,68.0383,70944.0
2022-07-13 15:50:00,78.71,78.8,78.62,78.64,212239.0,68.0296,68.1074,67.9518,67.9691,212239.0
2022-07-14 09:30:00,77.33,78.1,77.17,78.04,70253.0,66.8369,67.5024,66.6986,67.4505,70253.0
2022-07-14 09:40:00,78.05,78.13,77.86,78.13,53622.0,67.4592,67.5283,67.295,67.5283,53622.0
2022-07-14 09:50:00,78.12,78.32,78.03,78.17,48352.0,67.5197,67.6925,67.4419,67.5629,48352.0
2022-07-14 10:00:00,78.13,78.16,77.98,78.13,47847.0,67.5283,67.5543,67.3987,67.5283,47847.0
2022-07-14 10:10:00,78.14,78.19,78.01,78.1,12772.0,67.537,67.5802,67.4246,67.5024,12772.0
2022-07-14 10:20:00,78.15,78.25,77.99,78.04,17583.0,67.5456,67.632,67.4073,67.4505,17583.0
2022-07-14 10:30:00,78.04,78.12,77.9,78.05,40979.0,67.4505,67.5197,67.3295,67.4592,40979.0
2022-07-14 10:40:00,78.04,78.24,78.04,78.22,29022.0,67.4505,67.6234,67.4505,67.6061,29022.0
2022-07-14 10:50:00,78.22,78.23,77.92,78.01,26518.0,67.6061,67.6148,67.3468,67.4246,26518.0
2022-07-14 11:00:00,78.03,78.19,78.02,78.16,17494.0,67.4419,67.5802,67.4333,67.5543,17494.0
2022-07-14 11:10:00,78.12,78.25,78.08,78.22,16639.0,67.5197,67.632,67.4851,67.6061,16639.0
2022-07-14 11:20:00,78.22,78.32,78.15,78.28,19449.0,67.6061,67.6925,67.5456,67.658,19449.0
2022-07-14 11:30:00,78.29,78.37,78.25,78.33,19281.0,67.6666,67.7358,67.632,67.7012,19281.0
2022-07-14 11:40:00,78.35,78.62,78.3,78.52,19463.0,67.7185,67.9518,67.6753,67.8654,19463.0
2022-07-14 11:50:00,78.51,78.64,78.49,78.55,15430.0,67.8568,67.9691,67.8395,67.8913,15430.0
2022-07-14 12:00:00,78.58,78.65,78.52,78.52,19454.0,67.9173,67.9778,67.8654,67.8654,19454.0
2022-07-14 12:10:00,78.48,78.59,78.45,78.47,17850.0,67.8308,67.9259,67.8049,67.8222,17850.0
2022-07-14 12:20:00,78.43,78.55,78.38,78.41,24793.0,67.7876,67.8913,67.7444,67.7703,24793.0
2022-07-14 12:30:00,78.39,78.5,78.39,78.45,12516.0,67.753,67.8481,67.753,67.8049,12516.0
2022-07-14 12:40:00,78.45,78.45,78.3,78.31,17618.0,67.8049,67.8049,67.6753,67.6839,17618.0
2022-07-14 12:50:00,78.29,78.43,78.28,78.37,10258.0,67.6666,67.7876,67.658,67.7358,10258.0
2022-07-14 13:00:00,78.37,78.38,78.12,78.25,18420.0,67.7358,67.7444,67.5197,67.632,18420.0
2022-07-14 13:10:00,78.28,78.43,78.24,78.43,17331.0,67.658,67.7876,67.6234,67.7876,17331.0
2022-07-14 13:20:00,78.46,78.47,78.29,78.3,13070.0,67.8135,67.8222,67.6666,67.6753,13070.0
2022-07-14 13:30:00,78.3,78.3,78.15,78.25,14020.0,67.6753,67.6753,67.5456,67.632,14020.0
2022-07-14 13:40:00,78.25,78.31,78.23,78.25,29679.0,67.632,67.6839,67.6148,67.632,29679.0
2022-07-14 13:50:00,78.25,78.41,78.23,78.35,49152.0,67.632,67.7703,67.6148,67.7185,49152.0
2022-07-14 14:00:00,78.36,78.46,78.33,78.43,13843.0,67.7271,67.8135,67.7012,67.7876,13843.0
2022-07-14 14:10:00,78.41,78.52,78.34,78.52,16120.0,67.7703,67.8654,67.7098,67.8654,16120.0
2022-07-14 14:20:00,78.49,78.66,78.49,78.66,30757.0,67.8395,67.9864,67.8395,67.9864,30757.0
2022-07-14 14:30:00,78.69,78.71,78.6,78.62,24818.0,68.0123,68.0296,67.9346,67.9518,24818.0
2022-07-14 14:40:00,78.63,78.65,78.5,78.57,18428.0,67.9605,67.9778,67.8481,67.9086,18428.0
2022-07-14 14:50:00,78.59,78.65,78.52,78.61,18668.0,67.9259,67.9778,67.8654,67.9432,18668.0
2022-07-14 15:00:00,78.63,78.67,78.5,78.54,12869.0,67.9605,67.9951,67.8481,67.8827,12869.0
2022-07-14 15:10:00,78.54,78.64,78.52,78.58,20930.0,67.8827,67.9691,67.8654,67.9173,20930.0
2022-07-14 15:20:00,78.56,78.63,78.51,78.58,26281.0,67.9,67.9605,67.8568,67.9173,26281.0
2022-07-14 15:30:00,78.58,78.59,78.41,78.48,25306.0,67.9173,67.9259,67.7703,67.8308,25306.0
2022-07-14 15:40:00,78.48,78.67,78.43,78.58,56070.0,67.8308,67.9951,67.7876,67.9173,56070.0
2022-07-14 15:50:00,78.58,78.9,78.57,78.73,198990.0,67.9173,68.1938,67.9086,68.0469,198990.0
2022-07-15 09:30:00,79.43,79.48,78.1,78.12,220022.0,68.6519,68.6951,67.5024,67.5197,220022.0
2022-07-15 09:40:00,78.12,78.43,78.03,78.35,49640.0,67.5197,67.7876,67.4419,67.7185,49640.0
2022-07-15 09:50:00,78.35,78.5,78.29,78.44,34124.0,67.7185,67.8481,67.6666,67.7963,34124.0
2022-07-15 10:00:00,78.45,78.99,78.36,78.47,55382.0,67.8049,68.2716,67.7271,67.8222,55382.0
2022-07-15 10:10:00,78.42,78.58,78.38,78.58,28806.0,67.779,67.9173,67.7444,67.9173,28806.0
2022-07-15 10:20:00,78.59,78.79,78.54,78.79,33717.0,67.9259,68.0988,67.8827,68.0988,33717.0
2022-07-15 10:30:00,78.79,78.98,78.78,78.86,21221.0,68.0988,68.263,68.0901,68.1593,21221.0
2022-07-15 10:40:00,78.86,79.01,78.85,78.91,23363.0,68.1593,68.2889,68.1506,68.2025,23363.0
2022-07-15 10:50:00,78.9,79.15,78.89,79.03,18415.0,68.1938,68.4099,68.1852,68.3062,18415.0
2022-07-15 11:00:00,79.05,79.19,79.04,79.07,60520.0,68.3235,68.4445,68.3148,68.3408,60520.0
2022-07-15 11:10:00,79.06,79.18,79.03,79.11,32672.0,68.3321,68.4359,68.3062,68.3753,32672.0
2022-07-15 11:20:00,79.13,79.26,79.13,79.21,15242.0,68.3926,68.505,68.3926,68.4618,15242.0
2022-07-15 11:30:00,79.21,79.3,79.11,79.22,36232.0,68.4618,68.5396,68.3753,68.4704,36232.0
2022-07-15 11:40:00,79.21,79.22,79.15,79.18,13189.0,68.4618,68.4704,68.4099,68.4359,13189.0
2022-07-15 11:50:00,79.17,79.18,78.96,79.05,18109.0,68.4272,68.4359,68.2457,68.3235,18109.0
2022-07-15 12:00:00,79.05,79.15,79.04,79.12,11057.0,68.3235,68.4099,68.3148,68.384,11057.0
2022-07-15 12:10:00,79.11,79.17,79.08,79.16,24700.0,68.3753,68.4272,68.3494,68.4186,24700.0
2022-07-15 12:20:00,79.17,79.18,79.0,79.04,12737.0,68.4272,68.4359,68.2803,68.3148,12737.0
2022-07-15 12:30:00,79.05,79.05,78.87,79.0,29704.0,68.3235,68.3235,68.1679,68.2803,29704.0
2022-07-15 12:40:00,78.98,79.01,78.9,78.98,12487.0,68.263,68.2889,68.1938,68.263,12487.0
2022-07-15 12:50:00,78.99,78.99,78.86,78.88,16341.0,68.2716,68.2716,68.1593,68.1766,16341.0
2022-07-15 13:00:00,78.88,79.01,78.84,79.01,241073.0,68.1766,68.2889,68.142,68.2889,241073.0
2022-07-15 13:10:00,79.0,79.0,78.79,78.79,12636.0,68.2803,68.2803,68.0988,68.0988,12636.0
2022-07-15 13:20:00,78.81,79.02,78.76,78.98,16561.0,68.1161,68.2976,68.0728,68.263,16561.0
2022-07-15 13:30:00,78.95,78.97,78.87,78.92,12678.0,68.2371,68.2543,68.1679,68.2111,12678.0
2022-07-15 13:40:00,78.93,78.97,78.89,78.95,12244.0,68.2198,68.2543,68.1852,68.2371,12244.0
2022-07-15 13:50:00,78.96,78.99,78.87,78.88,26608.0,68.2457,68.2716,68.1679,68.1766,26608.0
2022-07-15 14:00:00,78.86,78.86,78.73,78.85,42402.0,68.1593,68.1593,68.0469,68.1506,42402.0
2022-07-15 14:10:00,78.85,78.94,78.83,78.94,7700.0,68.1506,68.2284,68.1333,68.2284,7700.0
2022-07-15 14:20:00,78.98,78.98,78.86,78.92,21216.0,68.263,68.263,68.1593,68.2111,21216.0
2022-07-15 14:30:00,78.92,78.94,78.83,78.86,11046.0,68.2111,68.2284,68.1333,68.1593,11046.0
2022-07-15 14:40:00,78.87,79.02,78.83,79.01,21841.0,68.1679,68.2976,68.1333,68.2889,21841.0
2022-07-15 14:50:00,79.01,79.07,78.99,78.99,23458.0,68.2889,68.3408,68.2716,68.2716,23458.0
2022-07-15 15:00:00,79.0,79.2,78.99,79.2,45140.0,68.2803,68.4531,68.2716,68.4531,45140.0
2022-07-15 15:10:00,79.2,79.27,79.16,79.24,31477.0,68.4531,68.5136,68.4186,68.4877,31477.0
2022-07-15 15:20:00,79.24,79.28,79.14,79.16,44123.0,68.4877,68.5223,68.4013,68.4186,44123.0
2022-07-15 15:30:00,79.15,79.17,79.02,79.14,71453.0,68.4099,68.4272,68.2976,68.4013,71453.0
2022-07-15 15:40:00,79.15,79.29,79.14,79.23,89096.0,68.4099,68.5309,68.4013,68.4791,89096.0
2022-07-15 15:50:00,79.22,79.28,79.1,79.19,218708.0,68.4704,68.5223,68.3667,68.4445,218708.0
2022-07-18 09:30:00,78.82,79.14,78.29,78.61,102486.0,68.1247,68.4013,67.6666,67.9432,102486.0
2022-07-18 09:40:00,78.6,78.75,78.48,78.68,69622.0,67.9346,68.0642,67.8308,68.0037,69622.0
2022-07-18 09:50:00,78.67,78.68,78.38,78.46,40894.0,67.9951,68.0037,67.7444,67.8135,40894.0
2022-07-18 10:00:00,78.47,78.65,78.43,78.61,46131.0,67.8222,67.9778,67.7876,67.9432,46131.0
2022-07-18 10:10:00,78.6,78.9,78.59,78.85,37686.0,67.9346,68.1938,67.9259,68.1506,37686.0
2022-07-18 10:20:00,78.87,79.02,78.81,78.84,40450.0,68.1679,68.2976,68.1161,68.142,40450.0
2022-07-18 10:30:00,78.81,78.86,78.71,78.83,26262.0,68.1161,68.1593,68.0296,68.1333,26262.0
2022-07-18 10:40:00,78.83,78.88,78.73,78.77,22193.0,68.1333,68.1766,68.0469,68.0815,22193.0
2022-07-18 10:50:00,78.77,78.79,78.6,78.63,44310.0,68.0815,68.0988,67.9346,67.9605,44310.0
2022-07-18 11:00:00,78.6,78.6,78.45,78.54,39048.0,67.9346,67.9346,67.8049,67.8827,39048.0
2022-07-18 11:10:00,78.52,78.63,78.47,78.5,42361.0,67.8654,67.9605,67.8222,67.8481,42361.0
2022-07-18 11:20:00,78.5,78.51,78.3,78.34,19444.0,67.8481,67.8568,67.6753,67.7098,19444.0
2022-07-18 11:30:00,78.34,78.47,78.32,78.34,23058.0,67.7098,67.8222,67.6925,67.7098,23058.0
2022-07-18 11:40:00,78.34,78.5,78.34,78.45,24644.0,67.7098,67.8481,67.7098,67.8049,24644.0
2022-07-18 11:50:00,78.46,78.47,78.28,78.29,33873.0,67.8135,67.8222,67.658,67.6666,33873.0
2022-07-18 12:00:00,78.29,78.29,78.2,78.26,31685.0,67.6666,67.6666,67.5888,67.6407,31685.0
2022-07-18 12:10:00,78.27,78.39,78.25,78.34,23755.0,67.6493,67.753,67.632,67.7098,23755.0
2022-07-18 12:20:00,78.34,78.37,78.24,78.26,27993.0,67.7098,67.7358,67.6234,67.6407,27993.0
2022-07-18 12:30:00,78.26,78.43,78.26,78.42,15219.0,67.6407,67.7876,67.6407,67.779,15219.0
2022-07-18 12:40:00,78.41,78.48,78.41,78.47,21601.0,67.7703,67.8308,67.7703,67.8222,21601.0
2022-07-18 12:50:00,78.47,78.48,78.32,78.35,24632.0,67.8222,67.8308,67.6925,67.7185,24632.0
2022-07-18 13:00:00,78.36,78.4,78.32,78.37,61209.0,67.7271,67.7617,67.6925,67.7358,61209.0
2022-07-18 13:10:00,78.36,78.45,78.3,78.3,33170.0,67.7271,67.8049,67.6753,67.6753,33170.0
2022-07-18 13:20:00,78.28,78.4,78.27,78.37,23622.0,67.658,67.7617,67.6493,67.7358,23622.0
2022-07-18 13:30:00,78.38,78.58,78.36,78.54,31013.0,67.7444,67.9173,67.7271,67.8827,31013.0
2022-07-18 13:40:00,78.53,78.65,78.5,78.65,81864.0,67.8741,67.9778,67.8481,67.9778,81864.0
2022-07-18 13:50:00,78.65,78.71,78.56,78.57,19215.0,67.9778,68.0296,67.9,67.9086,19215.0
2022-07-18 14:00:00,78.57,78.69,78.56,78.6,24455.0,67.9086,68.0123,67.9,67.9346,24455.0
2022-07-18 14:10:00,78.59,78.7,78.54,78.69,28199.0,67.9259,68.021,67.8827,68.0123,28199.0
2022-07-18 14:20:00,78.68,78.69,78.5,78.64,32597.0,68.0037,68.0123,67.8481,67.9691,32597.0
2022-07-18 14:30:00,78.61,78.72,78.58,78.69,51751.0,67.9432,68.0383,67.9173,68.0123,51751.0
2022-07-18 14:40:00,78.68,78.73,78.62,78.73,33644.0,68.0037,68.0469,67.9518,68.0469,33644.0
2022-07-18 14:50:00,78.72,78.77,78.62,78.69,56675.0,68.0383,68.0815,67.9518,68.0123,56675.0
2022-07-18 15:00:00,78.67,78.7,78.62,78.7,31493.0,67.9951,68.021,67.9518,68.021,31493.0
2022-07-18 15:10:00,78.68,78.68,78.55,78.63,29919.0,68.0037,68.0037,67.8913,67.9605,29919.0
2022-07-18 15:20:00,78.63,78.7,78.5,78.51,53004.0,67.9605,68.021,67.8481,67.8568,53004.0
2022-07-18 15:30:00,78.5,78.5,78.25,78.25,34359.0,67.8481,67.8481,67.632,67.632,34359.0
2022-07-18 15:40:00,78.25,78.32,78.13,78.13,55878.0,67.632,67.6925,67.5283,67.5283,55878.0
2022-07-18 15:50:00,78.13,78.21,77.97,78.02,256712.0,67.5283,67.5975,67.39,67.4333,256712.0
2022-07-19 09:30:00,78.35,78.66,78.06,78.47,101621.0,67.7185,67.9864,67.4678,67.8222,101621.0
2022-07-19 09:40:00,78.47,78.59,78.3,78.5,44758.0,67.8222,67.9259,67.6753,67.8481,44758.0
2022-07-19 09:50:00,78.49,78.61,78.3,78.32,21420.0,67.8395,67.9432,67.6753,67.6925,21420.0
2022-07-19 10:00:00,78.33,78.63,78.3,78.58,19942.0,67.7012,67.9605,67.6753,67.9173,19942.0
2022-07-19 10:10:00,78.55,78.66,78.51,78.57,22045.0,67.8913,67.9864,67.8568,67.9086,22045.0
2022-07-19 10:20:00,78.56,78.63,78.4,78.48,19812.0,67.9,67.9605,67.7617,67.8308,19812.0
2022-07-19 10:30:00,78.46,78.57,78.44,78.5,18348.0,67.8135,67.9086,67.7963,67.8481,18348.0
2022-07-19 10:40:00,78.51,78.62,78.46,78.51,17674.0,67.8568,67.9518,67.8135,67.8568,17674.0
2022-07-19 10:50:00,78.55,78.64,78.54,78.6,23590.0,67.8913,67.9691,67.8827,67.9346,23590.0
2022-07-19 11:00:00,78.6,78.7,78.58,78.59,26041.0,67.9346,68.021,67.9173,67.9259,26041.0
2022-07-19 11:10:00,78.6,78.61,78.48,78.56,32994.0,67.9346,67.9432,67.8308,67.9,32994.0
2022-07-19 11:20:00,78.56,78.61,78.51,78.53,36502.0,67.9,67.9432,67.8568,67.8741,36502.0
2022-07-19 11:30:00,78.55,78.68,78.47,78.49,48744.0,67.8913,68.0037,67.8222,67.8395,48744.0
2022-07-19 11:40:00,78.49,78.52,78.3,78.38,40088.0,67.8395,67.8654,67.6753,67.7444,40088.0
2022-07-19 11:50:00,78.4,78.43,78.35,78.42,11970.0,67.7617,67.7876,67.7185,67.779,11970.0
2022-07-19 12:00:00,78.41,78.44,78.13,78.14,21183.0,67.7703,67.7963,67.5283,67.537,21183.0
2022-07-19 12:10:00,78.13,78.26,78.09,78.14,58345.0,67.5283,67.6407,67.4938,67.537,58345.0
2022-07-19 12:20:00,78.16,78.21,78.11,78.2,19497.0,67.5543,67.5975,67.511,67.5888,19497.0
2022-07-19 12:30:00,78.18,78.28,78.17,78.24,28263.0,67.5715,67.658,67.5629,67.6234,28263.0
2022-07-19 12:40:00,78.23,78.28,78.16,78.21,23447.0,67.6148,67.658,67.5543,67.5975,23447.0
2022-07-19 12:50:00,78.21,78.22,78.13,78.17,21748.0,67.5975,67.6061,67.5283,67.5629,21748.0
2022-07-19 13:00:00,78.18,78.28,78.16,78.25,38572.0,67.5715,67.658,67.5543,67.632,38572.0
2022-07-19 13:10:00,78.27,78.29,78.15,78.18,36015.0,67.6493,67.6666,67.5456,67.5715,36015.0
2022-07-19 13:20:00,78.17,78.19,78.04,78.04,21180.0,67.5629,67.5802,67.4505,67.4505,21180.0
2022-07-19 13:30:00,78.05,78.13,77.97,78.13,25186.0,67.4592,67.5283,67.39,67.5283,25186.0
2022-07-19 13:40:00,78.13,78.22,78.05,78.05,20140.0,67.5283,67.6061,67.4592,67.4592,20140.0
2022-07-19 13:50:00,78.06,78.19,78.03,78.17,22503.0,67.4678,67.5802,67.4419,67.5629,22503.0
2022-07-19 14:00:00,78.16,78.29,78.16,78.22,30779.0,67.5543,67.6666,67.5543,67.6061,30779.0
2022-07-19 14:10:00,78.22,78.27,78.19,78.23,23535.0,67.6061,67.6493,67.5802,67.6148,23535.0
2022-07-19 14:20:00,78.23,78.25,78.15,78.21,33485.0,67.6148,67.632,67.5456,67.5975,33485.0
2022-07-19 14:30:00,78.22,78.28,78.2,78.21,21609.0,67.6061,67.658,67.5888,67.5975,21609.0
2022-07-19 14:40:00,78.2,78.2,78.03,78.06,65672.0,67.5888,67.5888,67.4419,67.4678,65672.0
2022-07-19 14:50:00,78.06,78.16,78.02,78.05,43767.0,67.4678,67.5543,67.4333,67.4592,43767.0
2022-07-19 15:00:00,78.04,78.06,77.93,77.98,44292.0,67.4505,67.4678,67.3555,67.3987,44292.0
2022-07-19 15:10:00,77.99,78.02,77.93,78.01,49570.0,67.4073,67.4333,67.3555,67.4246,49570.0
2022-07-19 15:20:00,78.0,78.01,77.92,78.0,41643.0,67.416,67.4246,67.3468,67.416,41643.0
2022-07-19 15:30:00,78.01,78.07,77.88,77.93,78693.0,67.4246,67.4765,67.3123,67.3555,78693.0
2022-07-19 15:40:00,77.92,78.02,77.9,77.91,134152.0,67.3468,67.4333,67.3295,67.3382,134152.0
2022-07-19 15:50:00,77.89,77.95,77.72,77.77,362087.0,67.3209,67.3728,67.174,67.2172,362087.0
2022-07-20 09:30:00,77.82,77.84,77.3,77.45,89885.0,67.2604,67.2777,66.811,66.9406,89885.0
2022-07-20 09:40:00,77.45,77.47,76.75,76.75,63756.0,66.9406,66.9579,66.3356,66.3356,63756.0
2022-07-20 09:50:00,76.76,77.0,76.67,76.9,51918.0,66.3442,66.5517,66.2664,66.4652,51918.0
2022-07-20 10:00:00,76.83,77.15,76.83,77.0,39355.0,66.4047,66.6813,66.4047,66.5517,39355.0
2022-07-20 10:10:00,77.01,77.05,76.71,76.77,34625.0,66.5603,66.5949,66.301,66.3529,34625.0
2022-07-20 10:20:00,76.78,76.97,76.76,76.87,41597.0,66.3615,66.5257,66.3442,66.4393,41597.0
2022-07-20 10:30:00,76.87,76.93,76.77,76.78,53585.0,66.4393,66.4912,66.3529,66.3615,53585.0
2022-07-20 10:40:00,76.78,76.94,76.75,76.93,46795.0,66.3615,66.4998,66.3356,66.4912,46795.0
2022-07-20 10:50:00,76.92,77.15,76.88,77.15,94812.0,66.4825,66.6813,66.4479,66.6813,94812.0
2022-07-20 11:00:00,77.13,77.28,77.07,77.27,82962.0,66.664,66.7937,66.6122,66.785,82962.0
2022-07-20 11:10:00,77.27,77.27,77.13,77.17,58745.0,66.785,66.785,66.664,66.6986,58745.0
2022-07-20 11:20:00,77.16,77.18,76.89,76.97,67702.0,66.69,66.7072,66.4566,66.5257,67702.0
2022-07-20 11:30:00,76.97,76.99,76.82,76.92,83322.0,66.5257,66.543,66.3961,66.4825,83322.0
2022-07-20 11:40:00,76.94,77.12,76.93,77.04,41898.0,66.4998,66.6554,66.4912,66.5862,41898.0
2022-07-20 11:50:00,77.03,77.27,77.03,77.23,67777.0,66.5776,66.785,66.5776,66.7505,67777.0
2022-07-20 12:00:00,77.23,77.26,77.18,77.23,79305.0,66.7505,66.7764,66.7072,66.7505,79305.0
2022-07-20 12:10:00,77.23,77.31,77.11,77.14,99515.0,66.7505,66.8196,66.6467,66.6727,99515.0
2022-07-20 12:20:00,77.16,77.2,77.02,77.02,47242.0,66.69,66.7245,66.5689,66.5689,47242.0
2022-07-20 12:30:00,77.01,77.08,76.84,76.86,40803.0,66.5603,66.6208,66.4134,66.4307,40803.0
2022-07-20 12:40:00,76.85,76.87,76.66,76.67,97908.0,66.422,66.4393,66.2578,66.2664,97908.0
2022-07-20 12:50:00,76.67,76.76,76.6,76.62,107045.0,66.2664,66.3442,66.2059,66.2232,107045.0
2022-07-20 13:00:00,76.61,76.61,76.43,76.47,77003.0,66.2146,66.2146,66.059,66.0936,77003.0
2022-07-20 13:10:00,76.46,76.48,76.34,76.4,60952.0,66.0849,66.1022,65.9812,66.0331,60952.0
2022-07-20 13:20:00,76.4,76.47,76.21,76.31,46082.0,66.0331,66.0936,65.8689,65.9553,46082.0
2022-07-20 13:30:00,76.31,76.44,76.17,76.19,66163.0,65.9553,66.0676,65.8343,65.8516,66163.0
2022-07-20 13:40:00,76.19,76.29,76.02,76.04,328677.0,65.8516,65.938,65.7046,65.7219,328677.0
2022-07-20 13:50:00,76.03,76.08,75.86,75.88,81266.0,65.7133,65.7565,65.5664,65.5836,81266.0
2022-07-20 14:00:00,75.87,76.0,75.83,75.89,61188.0,65.575,65.6874,65.5404,65.5923,61188.0
2022-07-20 14:10:00,75.89,76.11,75.86,76.06,67476.0,65.5923,65.7824,65.5664,65.7392,67476.0
2022-07-20 14:20:00,76.06,76.25,76.01,76.23,88320.0,65.7392,65.9034,65.696,65.8861,88320.0
2022-07-20 14:30:00,76.25,76.28,76.15,76.16,70213.0,65.9034,65.9294,65.817,65.8256,70213.0
2022-07-20 14:40:00,76.15,76.15,76.08,76.11,52773.0,65.817,65.817,65.7565,65.7824,52773.0
2022-07-20 14:50:00,76.11,76.16,75.9,76.09,62132.0,65.7824,65.8256,65.6009,65.7651,62132.0
2022-07-20 15:00:00,76.09,76.23,76.05,76.16,52247.0,65.7651,65.8861,65.7306,65.8256,52247.0
2022-07-20 15:10:00,76.15,76.21,76.08,76.16,48062.0,65.817,65.8689,65.7565,65.8256,48062.0
2022-07-20 15:20:00,76.16,76.2,75.95,76.05,126928.0,65.8256,65.8602,65.6441,65.7306,126928.0
2022-07-20 15:30:00,76.06,76.08,75.81,75.92,143327.0,65.7392,65.7565,65.5231,65.6182,143327.0
2022-07-20 15:40:00,75.92,76.08,75.89,75.98,209187.0,65.6182,65.7565,65.5923,65.6701,209187.0
2022-07-20 15:50:00,75.97,76.04,75.73,75.77,488239.0,65.6614,65.7219,65.454,65.4886,488239.0
2022-07-21 09:30:00,75.74,75.79,75.27,75.34,81565.0,65.4626,65.5058,65.0564,65.1169,81565.0
2022-07-21 09:40:00,75.36,75.66,75.3,75.4,36798.0,65.1342,65.3935,65.0823,65.1688,36798.0
2022-07-21 09:50:00,75.43,75.7,75.42,75.52,32608.0,65.1947,65.4281,65.1861,65.2725,32608.0
2022-07-21 10:00:00,75.52,75.59,75.36,75.41,42875.0,65.2725,65.333,65.1342,65.1774,42875.0
2022-07-21 10:10:00,75.43,75.61,75.34,75.6,47019.0,65.1947,65.3503,65.1169,65.3416,47019.0
2022-07-21 10:20:00,75.59,75.66,75.5,75.53,34758.0,65.333,65.3935,65.2552,65.2811,34758.0
2022-07-21 10:30:00,75.53,75.77,75.53,75.72,43994.0,65.2811,65.4886,65.2811,65.4453,43994.0
2022-07-21 10:40:00,75.73,75.76,75.53,75.62,39076.0,65.454,65.4799,65.2811,65.3589,39076.0
2022-07-21 10:50:00,75.62,75.79,75.57,75.79,33058.0,65.3589,65.5058,65.3157,65.5058,33058.0
2022-07-21 11:00:00,75.81,75.81,75.68,75.73,27054.0,65.5231,65.5231,65.4108,65.454,27054.0
2022-07-21 11:10:00,75.77,75.83,75.64,75.83,15886.0,65.4886,65.5404,65.3762,65.5404,15886.0
2022-07-21 11:20:00,75.82,75.87,75.62,75.7,32784.0,65.5318,65.575,65.3589,65.4281,32784.0
2022-07-21 11:30:00,75.67,75.87,75.65,75.81,26363.0,65.4021,65.575,65.3848,65.5231,26363.0
2022-07-21 11:40:00,75.83,75.94,75.78,75.78,67647.0,65.5404,65.6355,65.4972,65.4972,67647.0
2022-07-21 11:50:00,75.76,75.9,75.75,75.83,23108.0,65.4799,65.6009,65.4713,65.5404,23108.0
2022-07-21 12:00:00,75.81,75.9,75.75,75.9,16356.0,65.5231,65.6009,65.4713,65.6009,16356.0
2022-07-21 12:10:00,75.92,75.99,75.84,75.93,105771.0,65.6182,65.6787,65.5491,65.6269,105771.0
2022-07-21 12:20:00,75.93,76.09,75.91,76.05,19849.0,65.6269,65.7651,65.6096,65.7306,19849.0
2022-07-21 12:30:00,76.04,76.15,76.02,76.02,54182.0,65.7219,65.817,65.7046,65.7046,54182.0
2022-07-21 12:40:00,76.03,76.07,75.92,75.97,13447.0,65.7133,65.7479,65.6182,65.6614,13447.0
2022-07-21 12:50:00,75.98,76.08,75.95,75.96,20457.0,65.6701,65.7565,65.6441,65.6528,20457.0
2022-07-21 13:00:00,75.96,76.01,75.88,75.97,28515.0,65.6528,65.696,65.5836,65.6614,28515.0
2022-07-21 13:10:00,75.96,75.99,75.89,75.98,20126.0,65.6528,65.6787,65.5923,65.6701,20126.0
2022-07-21 13:20:00,75.98,75.99,75.83,75.89,23298.0,65.6701,65.6787,65.5404,65.5923,23298.0
2022-07-21 13:30:00,75.89,75.92,75.74,75.88,28739.0,65.5923,65.6182,65.4626,65.5836,28739.0
2022-07-21 13:40:00,75.88,75.96,75.86,75.86,17435.0,65.5836,65.6528,65.5664,65.5664,17435.0
2022-07-21 13:50:00,75.81,75.87,75.79,75.84,23440.0,65.5231,65.575,65.5058,65.5491,23440.0
2022-07-21 14:00:00,75.84,75.96,75.79,75.92,80271.0,65.5491,65.6528,65.5058,65.6182,80271.0
2022-07-21 14:10:00,75.93,75.93,75.82,75.83,22876.0,65.6269,65.6269,65.5318,65.5404,22876.0
2022-07-21 14:20:00,75.84,75.92,75.83,75.87,18205.0,65.5491,65.6182,65.5404,65.575,18205.0
2022-07-21 14:30:00,75.88,75.89,75.8,75.83,20625.0,65.5836,65.5923,65.5145,65.5404,20625.0
2022-07-21 14:40:00,75.83,75.87,75.74,75.79,38542.0,65.5404,65.575,65.4626,65.5058,38542.0
2022-07-21 14:50:00,75.78,75.87,75.74,75.86,25944.0,65.4972,65.575,65.4626,65.5664,25944.0
2022-07-21 15:00:00,75.87,75.91,75.82,75.9,34836.0,65.575,65.6096,65.5318,65.6009,34836.0
2022-07-21 15:10:00,75.9,75.91,75.75,75.8,97033.0,65.6009,65.6096,65.4713,65.5145,97033.0
2022-07-21 15:20:00,75.8,75.85,75.77,75.82,29255.0,65.5145,65.5577,65.4886,65.5318,29255.0
2022-07-21 15:30:00,75.82,75.85,75.76,75.78,50797.0,65.5318,65.5577,65.4799,65.4972,50797.0
2022-07-21 15:40:00,75.78,75.85,75.76,75.8,196490.0,65.4972,65.5577,65.4799,65.5145,196490.0
2022-07-21 15:50:00,75.8,75.97,75.79,75.94,355592.0,65.5145,65.6614,65.5058,65.6355,355592.0
2022-07-22 09:30:00,76.37,76.68,76.32,76.46,54256.0,66.0071,66.2751,65.9639,66.0849,54256.0
2022-07-22 09:40:00,76.49,76.49,76.19,76.46,27165.0,66.1109,66.1109,65.8516,66.0849,27165.0
2022-07-22 09:50:00,76.4,76.65,76.36,76.65,32293.0,66.0331,66.2492,65.9985,66.2492,32293.0
2022-07-22 10:00:00,76.66,76.91,76.62,76.83,24944.0,66.2578,66.4739,66.2232,66.4047,24944.0
2022-07-22 10:10:00,76.83,77.01,76.78,76.9,19855.0,66.4047,66.5603,66.3615,66.4652,19855.0
2022-07-22 10:20:00,76.89,77.06,76.89,77.01,36045.0,66.4566,66.6035,66.4566,66.5603,36045.0
2022-07-22 10:30:00,77.0,77.05,76.81,76.81,61433.0,66.5517,66.5949,66.3874,66.3874,61433.0
2022-07-22 10:40:00,76.83,76.86,76.72,76.72,16351.0,66.4047,66.4307,66.3097,66.3097,16351.0
2022-07-22 10:50:00,76.75,76.82,76.69,76.82,19128.0,66.3356,66.3961,66.2837,66.3961,19128.0
2022-07-22 11:00:00,76.82,76.9,76.7,76.79,72470.0,66.3961,66.4652,66.2924,66.3702,72470.0
2022-07-22 11:10:00,76.79,76.79,76.61,76.61,18671.0,66.3702,66.3702,66.2146,66.2146,18671.0
2022-07-22 11:20:00,76.63,76.76,76.58,76.76,33912.0,66.2319,66.3442,66.1887,66.3442,33912.0
2022-07-22 11:30:00,76.79,76.88,76.75,76.86,22230.0,66.3702,66.4479,66.3356,66.4307,22230.0
2022-07-22 11:40:00,76.85,76.93,76.81,76.84,11122.0,66.422,66.4912,66.3874,66.4134,11122.0
2022-07-22 11:50:00,76.84,76.94,76.77,76.85,89610.0,66.4134,66.4998,66.3529,66.422,89610.0
2022-07-22 12:00:00,76.87,76.89,76.74,76.78,10744.0,66.4393,66.4566,66.3269,66.3615,10744.0
2022-07-22 12:10:00,76.77,76.87,76.74,76.87,7977.0,66.3529,66.4393,66.3269,66.4393,7977.0
2022-07-22 12:20:00,76.86,76.95,76.86,76.93,17438.0,66.4307,66.5084,66.4307,66.4912,17438.0
2022-07-22 12:30:00,76.91,77.02,76.8,76.82,15591.0,66.4739,66.5689,66.3788,66.3961,15591.0
2022-07-22 12:40:00,76.79,76.82,76.72,76.74,9542.0,66.3702,66.3961,66.3097,66.3269,9542.0
2022-07-22 12:50:00,76.73,76.77,76.69,76.75,7183.0,66.3183,66.3529,66.2837,66.3356,7183.0
2022-07-22 13:00:00,76.75,76.83,76.75,76.79,10710.0,66.3356,66.4047,66.3356,66.3702,10710.0
2022-07-22 13:10:00,76.78,76.86,76.71,76.72,13350.0,66.3615,66.4307,66.301,66.3097,13350.0
2022-07-22 13:20:00,76.73,76.82,76.71,76.79,17452.0,66.3183,66.3961,66.301,66.3702,17452.0
2022-07-22 13:30:00,76.79,76.8,76.66,76.78,14069.0,66.3702,66.3788,66.2578,66.3615,14069.0
2022-07-22 13:40:00,76.77,76.81,76.68,76.7,13387.0,66.3529,66.3874,66.2751,66.2924,13387.0
2022-07-22 13:50:00,76.69,76.79,76.68,76.78,8176.0,66.2837,66.3702,66.2751,66.3615,8176.0
2022-07-22 14:00:00,76.78,76.79,76.72,76.73,16117.0,66.3615,66.3702,66.3097,66.3183,16117.0
2022-07-22 14:10:00,76.72,76.83,76.66,76.8,22618.0,66.3097,66.4047,66.2578,66.3788,22618.0
2022-07-22 14:20:00,76.82,76.84,76.76,76.81,26567.0,66.3961,66.4134,66.3442,66.3874,26567.0
2022-07-22 14:30:00,76.81,76.81,76.72,76.77,29021.0,66.3874,66.3874,66.3097,66.3529,29021.0
2022-07-22 14:40:00,76.75,76.78,76.73,76.76,25458.0,66.3356,66.3615,66.3183,66.3442,25458.0
2022-07-22 14:50:00,76.76,76.88,76.75,76.8,23242.0,66.3442,66.4479,66.3356,66.3788,23242.0
2022-07-22 15:00:00,76.79,76.89,76.76,76.82,16393.0,66.3702,66.4566,66.3442,66.3961,16393.0
2022-07-22 15:10:00,76.82,77.0,76.81,76.88,23439.0,66.3961,66.5517,66.3874,66.4479,23439.0
2022-07-22 15:20:00,76.88,76.96,76.84,76.96,19493.0,66.4479,66.5171,66.4134,66.5171,19493.0
2022-07-22 15:30:00,76.98,77.08,76.94,77.0,46168.0,66.5344,66.6208,66.4998,66.5517,46168.0
2022-07-22 15:40:00,77.01,77.11,76.89,76.99,85812.0,66.5603,66.6467,66.4566,66.543,85812.0
2022-07-22 15:50:00,76.99,77.4,76.98,77.38,261844.0,66.543,66.8974,66.5344,66.8801,261844.0
2022-07-25 09:30:00,77.2,77.64,77.05,77.63,81716.0,66.7245,67.1048,66.5949,67.0962,81716.0
2022-07-25 09:40:00,77.65,77.65,77.28,77.42,107579.0,67.1135,67.1135,66.7937,66.9147,107579.0
2022-07-25 09:50:00,77.43,77.69,77.31,77.69,83134.0,66.9233,67.148,66.8196,67.148,83134.0
2022-07-25 10:00:00,77.66,77.89,77.59,77.8,32382.0,67.1221,67.3209,67.0616,67.2431,32382.0
2022-07-25 10:10:00,77.81,77.86,77.71,77.76,53280.0,67.2517,67.295,67.1653,67.2085,53280.0
2022-07-25 10:20:00,77.81,77.89,77.77,77.86,30966.0,67.2517,67.3209,67.2172,67.295,30966.0
2022-07-25 10:30:00,77.85,77.86,77.73,77.76,36738.0,67.2863,67.295,67.1826,67.2085,36738.0
2022-07-25 10:40:00,77.77,77.91,77.75,77.9,17566.0,67.2172,67.3382,67.1999,67.3295,17566.0
2022-07-25 10:50:00,77.9,78.02,77.89,77.99,13550.0,67.3295,67.4333,67.3209,67.4073,13550.0
2022-07-25 11:00:00,78.0,78.06,77.98,78.05,9569.0,67.416,67.4678,67.3987,67.4592,9569.0
2022-07-25 11:10:00,78.05,78.17,78.0,78.15,54831.0,67.4592,67.5629,67.416,67.5456,54831.0
2022-07-25 11:20:00,78.17,78.33,78.13,78.31,29272.0,67.5629,67.7012,67.5283,67.6839,29272.0
2022-07-25 11:30:00,78.28,78.32,78.19,78.23,23387.0,67.658,67.6925,67.5802,67.6148,23387.0
2022-07-25 11:40:00,78.21,78.28,78.14,78.25,17987.0,67.5975,67.658,67.537,67.632,17987.0
2022-07-25 11:50:00,78.26,78.27,78.18,78.22,23971.0,67.6407,67.6493,67.5715,67.6061,23971.0
2022-07-25 12:00:00,78.21,78.31,78.14,78.14,21371.0,67.5975,67.6839,67.537,67.537,21371.0
2022-07-25 12:10:00,78.14,78.17,78.04,78.05,34226.0,67.537,67.5629,67.4505,67.4592,34226.0
2022-07-25 12:20:00,78.04,78.18,78.01,78.17,14189.0,67.4505,67.5715,67.4246,67.5629,14189.0
2022-07-25 12:30:00,78.2,78.29,78.19,78.19,23766.0,67.5888,67.6666,67.5802,67.5802,23766.0
2022-07-25 12:40:00,78.19,78.25,78.16,78.24,24890.0,67.5802,67.632,67.5543,67.6234,24890.0
2022-07-25 12:50:00,78.23,78.24,78.17,78.17,14779.0,67.6148,67.6234,67.5629,67.5629,14779.0
2022-07-25 13:00:00,78.17,78.26,78.16,78.25,8933.0,67.5629,67.6407,67.5543,67.632,8933.0
2022-07-25 13:10:00,78.25,78.29,78.24,78.29,15017.0,67.632,67.6666,67.6234,67.6666,15017.0
2022-07-25 13:20:00,78.28,78.32,78.27,78.28,18871.0,67.658,67.6925,67.6493,67.658,18871.0
2022-07-25 13:30:00,78.28,78.31,78.21,78.25,25773.0,67.658,67.6839,67.5975,67.632,25773.0
2022-07-25 13:40:00,78.24,78.32,78.17,78.29,35068.0,67.6234,67.6925,67.5629,67.6666,35068.0
2022-07-25 13:50:00,78.29,78.3,78.2,78.22,41536.0,67.6666,67.6753,67.5888,67.6061,41536.0
2022-07-25 14:00:00,78.22,78.29,78.15,78.16,230065.0,67.6061,67.6666,67.5456,67.5543,230065.0
2022-07-25 14:10:00,78.16,78.2,77.99,78.05,47922.0,67.5543,67.5888,67.4073,67.4592,47922.0
2022-07-25 14:20:00,78.04,78.12,77.97,78.12,39004.0,67.4505,67.5197,67.39,67.5197,39004.0
2022-07-25 14:30:00,78.12,78.16,78.07,78.16,31413.0,67.5197,67.5543,67.4765,67.5543,31413.0
2022-07-25 14:40:00,78.15,78.22,78.1,78.17,26709.0,67.5456,67.6061,67.5024,67.5629,26709.0
2022-07-25 14:50:00,78.17,78.18,78.09,78.1,35061.0,67.5629,67.5715,67.4938,67.5024,35061.0
2022-07-25 15:00:00,78.1,78.16,78.08,78.16,61750.0,67.5024,67.5543,67.4851,67.5543,61750.0
2022-07-25 15:10:00,78.16,78.19,78.1,78.15,26254.0,67.5543,67.5802,67.5024,67.5456,26254.0
2022-07-25 15:20:00,78.15,78.31,78.13,78.19,46366.0,67.5456,67.6839,67.5283,67.5802,46366.0
2022-07-25 15:30:00,78.17,78.4,78.16,78.38,105190.0,67.5629,67.7617,67.5543,67.7444,105190.0
2022-07-25 15:40:00,78.38,78.41,78.28,78.38,83869.0,67.7444,67.7703,67.658,67.7444,83869.0
2022-07-25 15:50:00,78.37,78.61,78.33,78.6,213572.0,67.7358,67.9432,67.7012,67.9346,213572.0
2022-07-26 09:30:00,78.38,78.93,78.0,78.88,78183.0,67.7444,68.2198,67.416,68.1766,78183.0
2022-07-26 09:40:00,78.88,78.92,78.76,78.79,41475.0,68.1766,68.2111,68.0728,68.0988,41475.0
2022-07-26 09:50:00,78.79,78.85,78.73,78.79,31940.0,68.0988,68.1506,68.0469,68.0988,31940.0
2022-07-26 10:00:00,78.81,78.86,78.5,78.56,36909.0,68.1161,68.1593,67.8481,67.9,36909.0
2022-07-26 10:10:00,78.55,78.88,78.52,78.81,24624.0,67.8913,68.1766,67.8654,68.1161,24624.0
2022-07-26 10:20:00,78.82,78.84,78.77,78.79,28713.0,68.1247,68.142,68.0815,68.0988,28713.0
2022-07-26 10:30:00,78.8,78.86,78.77,78.81,31557.0,68.1074,68.1593,68.0815,68.1161,31557.0
2022-07-26 10:40:00,78.8,78.86,78.68,78.68,19774.0,68.1074,68.1593,68.0037,68.0037,19774.0
2022-07-26 10:50:00,78.66,78.81,78.61,78.79,17486.0,67.9864,68.1161,67.9432,68.0988,17486.0
2022-07-26 11:00:00,78.8,78.88,78.77,78.79,22406.0,68.1074,68.1766,68.0815,68.0988,22406.0
2022-07-26 11:10:00,78.8,78.83,78.71,78.72,15429.0,68.1074,68.1333,68.0296,68.0383,15429.0
2022-07-26 11:20:00,78.71,78.87,78.71,78.83,16800.0,68.0296,68.1679,68.0296,68.1333,16800.0
2022-07-26 11:30:00,78.83,78.88,78.79,78.83,15525.0,68.1333,68.1766,68.0988,68.1333,15525.0
2022-07-26 11:40:00,78.82,78.9,78.79,78.86,10496.0,68.1247,68.1938,68.0988,68.1593,10496.0
2022-07-26 11:50:00,78.84,78.92,78.8,78.89,19308.0,68.142,68.2111,68.1074,68.1852,19308.0
2022-07-26 12:00:00,78.92,78.93,78.86,78.92,15758.0,68.2111,68.2198,68.1593,68.2111,15758.0
2022-07-26 12:10:00,78.91,79.01,78.88,78.96,16969.0,68.2025,68.2889,68.1766,68.2457,16969.0
2022-07-26 12:20:00,78.95,79.09,78.95,79.06,12728.0,68.2371,68.3581,68.2371,68.3321,12728.0
2022-07-26 12:30:00,79.09,79.14,79.05,79.12,12842.0,68.3581,68.4013,68.3235,68.384,12842.0
2022-07-26 12:40:00,79.13,79.17,79.06,79.14,12490.0,68.3926,68.4272,68.3321,68.4013,12490.0
2022-07-26 12:50:00,79.15,79.19,79.1,79.17,7485.0,68.4099,68.4445,68.3667,68.4272,7485.0
2022-07-26 13:00:00,79.16,79.22,79.11,79.18,13920.0,68.4186,68.4704,68.3753,68.4359,13920.0
2022-07-26 13:10:00,79.2,79.25,79.19,79.21,10914.0,68.4531,68.4964,68.4445,68.4618,10914.0
2022-07-26 13:20:00,79.21,79.29,79.18,79.29,12391.0,68.4618,68.5309,68.4359,68.5309,12391.0
2022-07-26 13:30:00,79.28,79.33,79.24,79.3,15757.0,68.5223,68.5655,68.4877,68.5396,15757.0
2022-07-26 13:40:00,79.3,79.3,79.24,79.28,12238.0,68.5396,68.5396,68.4877,68.5223,12238.0
2022-07-26 13:50:00,79.28,79.29,79.15,79.15,13748.0,68.5223,68.5309,68.4099,68.4099,13748.0
2022-07-26 14:00:00,79.17,79.28,79.13,79.14,34330.0,68.4272,68.5223,68.3926,68.4013,34330.0
2022-07-26 14:10:00,79.14,79.18,79.08,79.12,17169.0,68.4013,68.4359,68.3494,68.384,17169.0
2022-07-26 14:20:00,79.1,79.14,79.05,79.05,7899.0,68.3667,68.4013,68.3235,68.3235,7899.0
2022-07-26 14:30:00,79.05,79.09,79.0,79.03,23608.0,68.3235,68.3581,68.2803,68.3062,23608.0
2022-07-26 14:40:00,79.04,79.04,78.97,79.01,11436.0,68.3148,68.3148,68.2543,68.2889,11436.0
2022-07-26 14:50:00,79.0,79.06,78.99,79.05,23515.0,68.2803,68.3321,68.2716,68.3235,23515.0
2022-07-26 15:00:00,79.06,79.08,78.89,78.93,19768.0,68.3321,68.3494,68.1852,68.2198,19768.0
2022-07-26 15:10:00,78.95,79.1,78.93,79.08,20792.0,68.2371,68.3667,68.2198,68.3494,20792.0
2022-07-26 15:20:00,79.09,79.16,79.04,79.16,32169.0,68.3581,68.4186,68.3148,68.4186,32169.0
2022-07-26 15:30:00,79.16,79.22,79.11,79.19,29368.0,68.4186,68.4704,68.3753,68.4445,29368.0
2022-07-26 15:40:00,79.2,79.2,79.05,79.09,55694.0,68.4531,68.4531,68.3235,68.3581,55694.0
2022-07-26 15:50:00,79.09,79.3,79.06,79.23,212865.0,68.3581,68.5396,68.3321,68.4791,212865.0
2022-07-27 09:30:00,78.86,79.3,78.52,79.3,56941.0,68.1593,68.5396,67.8654,68.5396,56941.0
2022-07-27 09:40:00,79.27,79.31,78.9,78.91,30738.0,68.5136,68.5482,68.1938,68.2025,30738.0
2022-07-27 09:50:00,78.93,78.99,78.83,78.91,19021.0,68.2198,68.2716,68.1333,68.2025,19021.0
2022-07-27 10:00:00,78.9,78.98,78.67,78.71,30442.0,68.1938,68.263,67.9951,68.0296,30442.0
2022-07-27 10:10:00,78.72,78.82,78.72,78.77,35998.0,68.0383,68.1247,68.0383,68.0815,35998.0
2022-07-27 10:20:00,78.8,79.03,78.77,79.03,31509.0,68.1074,68.3062,68.0815,68.3062,31509.0
2022-07-27 10:30:00,79.01,79.03,78.71,78.71,35737.0,68.2889,68.3062,68.0296,68.0296,35737.0
2022-07-27 10:40:00,78.69,78.84,78.65,78.75,16201.0,68.0123,68.142,67.9778,68.0642,16201.0
2022-07-27 10:50:00,78.77,78.77,78.63,78.7,12758.0,68.0815,68.0815,67.9605,68.021,12758.0
2022-07-27 11:00:00,78.69,78.77,78.65,78.71,21273.0,68.0123,68.0815,67.9778,68.0296,21273.0
2022-07-27 11:10:00,78.71,78.81,78.69,78.8,11667.0,68.0296,68.1161,68.0123,68.1074,11667.0
2022-07-27 11:20:00,78.81,78.87,78.79,78.84,16357.0,68.1161,68.1679,68.0988,68.142,16357.0
2022-07-27 11:30:00,78.85,78.91,78.84,78.85,19837.0,68.1506,68.2025,68.142,68.1506,19837.0
2022-07-27 11:40:00,78.85,78.9,78.81,78.86,15806.0,68.1506,68.1938,68.1161,68.1593,15806.0
2022-07-27 11:50:00,78.88,78.93,78.84,78.9,26670.0,68.1766,68.2198,68.142,68.1938,26670.0
2022-07-27 12:00:00,78.9,79.0,78.85,78.97,24009.0,68.1938,68.2803,68.1506,68.2543,24009.0
2022-07-27 12:10:00,78.96,78.99,78.84,78.91,65065.0,68.2457,68.2716,68.142,68.2025,65065.0
2022-07-27 12:20:00,78.91,79.02,78.89,78.96,16507.0,68.2025,68.2976,68.1852,68.2457,16507.0
2022-07-27 12:30:00,78.97,79.0,78.89,78.95,9768.0,68.2543,68.2803,68.1852,68.2371,9768.0
2022-07-27 12:40:00,78.96,78.99,78.89,78.96,10968.0,68.2457,68.2716,68.1852,68.2457,10968.0
2022-07-27 12:50:00,78.97,79.01,78.89,78.9,22280.0,68.2543,68.2889,68.1852,68.1938,22280.0
2022-07-27 13:00:00,78.9,78.99,78.89,78.96,18526.0,68.1938,68.2716,68.1852,68.2457,18526.0
2022-07-27 13:10:00,78.96,78.96,78.87,78.89,15740.0,68.2457,68.2457,68.1679,68.1852,15740.0
2022-07-27 13:20:00,78.91,78.96,78.89,78.96,11209.0,68.2025,68.2457,68.1852,68.2457,11209.0
2022-07-27 13:30:00,78.96,78.99,78.89,78.9,24512.0,68.2457,68.2716,68.1852,68.1938,24512.0
2022-07-27 13:40:00,78.9,78.97,78.89,78.93,9255.0,68.1938,68.2543,68.1852,68.2198,9255.0
2022-07-27 13:50:00,78.95,78.96,78.84,78.88,18251.0,68.2371,68.2457,68.142,68.1766,18251.0
2022-07-27 14:00:00,78.88,78.96,78.74,78.81,46270.0,68.1766,68.2457,68.0556,68.1161,46270.0
2022-07-27 14:10:00,78.79,78.88,78.79,78.84,24372.0,68.0988,68.1766,68.0988,68.142,24372.0
2022-07-27 14:20:00,78.85,78.92,78.81,78.84,25443.0,68.1506,68.2111,68.1161,68.142,25443.0
2022-07-27 14:30:00,78.83,79.0,78.68,78.95,58312.0,68.1333,68.2803,68.0037,68.2371,58312.0
2022-07-27 14:40:00,78.96,79.08,78.85,78.85,31923.0,68.2457,68.3494,68.1506,68.1506,31923.0
2022-07-27 14:50:00,78.85,79.06,78.84,78.95,21705.0,68.1506,68.3321,68.142,68.2371,21705.0
2022-07-27 15:00:00,78.98,79.09,78.89,79.07,34893.0,68.263,68.3581,68.1852,68.3408,34893.0
2022-07-27 15:10:00,79.08,79.22,79.05,79.12,18154.0,68.3494,68.4704,68.3235,68.384,18154.0
2022-07-27 15:20:00,79.13,79.28,79.1,79.26,30917.0,68.3926,68.5223,68.3667,68.505,30917.0
2022-07-27 15:30:00,79.27,79.27,79.15,79.25,50026.0,68.5136,68.5136,68.4099,68.4964,50026.0
2022-07-27 15:40:00,79.24,79.34,79.21,79.24,41026.0,68.4877,68.5741,68.4618,68.4877,41026.0
2022-07-27 15:50:00,79.24,79.33,79.13,79.19,240646.0,68.4877,68.5655,68.3926,68.4445,240646.0
2022-07-28 09:30:00,79.9,80.05,79.49,79.94,68913.0,69.0582,69.1878,68.7038,69.0927,68913.0
2022-07-28 09:40:00,79.94,79.99,79.83,79.88,57480.0,69.0927,69.1359,68.9977,69.0409,57480.0
2022-07-28 09:50:00,79.89,80.02,79.68,79.8,51661.0,69.0495,69.1619,68.868,68.9717,51661.0
2022-07-28 10:00:00,79.81,79.88,79.58,79.85,48305.0,68.9804,69.0409,68.7816,69.0149,48305.0
2022-07-28 10:10:00,79.87,79.99,79.8,79.98,20870.0,69.0322,69.1359,68.9717,69.1273,20870.0
2022-07-28 10:20:00,79.99,80.18,79.91,80.17,57597.0,69.1359,69.3002,69.0668,69.2915,57597.0
2022-07-28 10:30:00,80.18,80.59,80.18,80.48,26321.0,69.3002,69.6545,69.3002,69.5595,26321.0
2022-07-28 10:40:00,80.49,80.77,80.4,80.73,21043.0,69.5681,69.8101,69.4903,69.7755,21043.0
2022-07-28 10:50:00,80.73,80.75,80.59,80.66,19959.0,69.7755,69.7928,69.6545,69.715,19959.0
2022-07-28 11:00:00,80.65,80.67,80.36,80.36,43819.0,69.7064,69.7237,69.4557,69.4557,43819.0
2022-07-28 11:10:00,80.37,80.59,80.37,80.57,75712.0,69.4644,69.6545,69.4644,69.6372,75712.0
2022-07-28 11:20:00,80.57,80.58,80.44,80.53,19800.0,69.6372,69.6459,69.5249,69.6027,19800.0
2022-07-28 11:30:00,80.52,80.54,80.32,80.35,29481.0,69.594,69.6113,69.4212,69.4471,29481.0
2022-07-28 11:40:00,80.35,80.55,80.34,80.55,20658.0,69.4471,69.62,69.4384,69.62,20658.0
2022-07-28 11:50:00,80.56,80.56,80.32,80.34,31452.0,69.6286,69.6286,69.4212,69.4384,31452.0
2022-07-28 12:00:00,80.34,80.52,80.34,80.5,73416.0,69.4384,69.594,69.4384,69.5767,73416.0
2022-07-28 12:10:00,80.5,80.57,80.44,80.5,37559.0,69.5767,69.6372,69.5249,69.5767,37559.0
2022-07-28 12:20:00,80.49,80.56,80.47,80.47,17722.0,69.5681,69.6286,69.5508,69.5508,17722.0
2022-07-28 12:30:00,80.45,80.5,80.38,80.47,33104.0,69.5335,69.5767,69.473,69.5508,33104.0
2022-07-28 12:40:00,80.47,80.56,80.44,80.49,25610.0,69.5508,69.6286,69.5249,69.5681,25610.0
2022-07-28 12:50:00,80.49,80.63,80.48,80.61,24090.0,69.5681,69.6891,69.5595,69.6718,24090.0
2022-07-28 13:00:00,80.61,80.63,80.52,80.62,12408.0,69.6718,69.6891,69.594,69.6805,12408.0
2022-07-28 13:10:00,80.62,80.71,80.55,80.63,14906.0,69.6805,69.7582,69.62,69.6891,14906.0
2022-07-28 13:20:00,80.62,80.7,80.59,80.69,24583.0,69.6805,69.7496,69.6545,69.741,24583.0
2022-07-28 13:30:00,80.69,80.79,80.69,80.73,19597.0,69.741,69.8274,69.741,69.7755,19597.0
2022-07-28 13:40:00,80.73,80.83,80.73,80.76,19901.0,69.7755,69.862,69.7755,69.8015,19901.0
2022-07-28 13:50:00,80.76,80.97,80.75,80.93,16371.0,69.8015,69.983,69.7928,69.9484,16371.0
2022-07-28 14:00:00,80.92,80.92,80.78,80.83,9147.0,69.9397,69.9397,69.8187,69.862,9147.0
2022-07-28 14:10:00,80.83,80.99,80.83,80.96,19840.0,69.862,70.0002,69.862,69.9743,19840.0
2022-07-28 14:20:00,80.96,81.1,80.94,81.08,44550.0,69.9743,70.0953,69.957,70.078,44550.0
2022-07-28 14:30:00,81.07,81.15,81.0,81.11,21661.0,70.0694,70.1385,70.0089,70.104,21661.0
2022-07-28 14:40:00,81.12,81.13,81.04,81.12,14137.0,70.1126,70.1213,70.0435,70.1126,14137.0
2022-07-28 14:50:00,81.11,81.12,81.02,81.08,25066.0,70.104,70.1126,70.0262,70.078,25066.0
2022-07-28 15:00:00,81.08,81.09,81.01,81.06,27481.0,70.078,70.0867,70.0175,70.0607,27481.0
2022-07-28 15:10:00,81.07,81.16,81.07,81.14,28299.0,70.0694,70.1472,70.0694,70.1299,28299.0
2022-07-28 15:20:00,81.14,81.16,81.04,81.11,30711.0,70.1299,70.1472,70.0435,70.104,30711.0
2022-07-28 15:30:00,81.1,81.2,81.05,81.2,36533.0,70.0953,70.1818,70.0521,70.1818,36533.0
2022-07-28 15:40:00,81.19,81.43,81.12,81.42,155731.0,70.1731,70.3805,70.1126,70.3719,155731.0
2022-07-28 15:50:00,81.41,81.46,81.23,81.3,458628.0,70.3633,70.4065,70.2077,70.2682,458628.0
2022-07-29 09:30:00,81.12,81.7,80.88,81.67,87901.0,70.1126,70.6139,69.9052,70.588,87901.0
2022-07-29 09:40:00,81.67,81.76,81.47,81.61,52535.0,70.588,70.6658,70.4151,70.5361,52535.0
2022-07-29 09:50:00,81.59,81.89,81.58,81.86,47927.0,70.5188,70.7781,70.5102,70.7522,47927.0
2022-07-29 10:00:00,81.85,81.87,81.7,81.8,28725.0,70.7436,70.7608,70.6139,70.7003,28725.0
2022-07-29 10:10:00,81.81,81.93,81.73,81.79,27713.0,70.709,70.8127,70.6398,70.6917,27713.0
2022-07-29 10:20:00,81.78,81.9,81.75,81.83,11942.0,70.683,70.7868,70.6571,70.7263,11942.0
2022-07-29 10:30:00,81.82,82.02,81.81,81.86,24715.0,70.7176,70.8905,70.709,70.7522,24715.0
2022-07-29 10:40:00,81.85,81.91,81.78,81.8,36703.0,70.7436,70.7954,70.683,70.7003,36703.0
2022-07-29 10:50:00,81.8,81.84,81.6,81.63,21286.0,70.7003,70.7349,70.5275,70.5534,21286.0
2022-07-29 11:00:00,81.63,81.8,81.61,81.79,54433.0,70.5534,70.7003,70.5361,70.6917,54433.0
2022-07-29 11:10:00,81.8,81.93,81.75,81.92,23505.0,70.7003,70.8127,70.6571,70.8041,23505.0
2022-07-29 11:20:00,81.9,82.08,81.9,82.05,73608.0,70.7868,70.9423,70.7868,70.9164,73608.0
2022-07-29 11:30:00,82.06,82.08,81.95,82.04,22132.0,70.9251,70.9423,70.83,70.9078,22132.0
2022-07-29 11:40:00,82.03,82.18,82.01,82.11,15905.0,70.8991,71.0288,70.8818,70.9683,15905.0
2022-07-29 11:50:00,82.12,82.28,82.11,82.16,15703.0,70.9769,71.1152,70.9683,71.0115,15703.0
2022-07-29 12:00:00,82.17,82.17,82.0,82.03,17014.0,71.0201,71.0201,70.8732,70.8991,17014.0
2022-07-29 12:10:00,82.06,82.15,82.05,82.11,14514.0,70.9251,71.0028,70.9164,70.9683,14514.0
2022-07-29 12:20:00,82.12,82.16,82.08,82.11,9202.0,70.9769,71.0115,70.9423,70.9683,9202.0
2022-07-29 12:30:00,82.09,82.14,82.07,82.1,10087.0,70.951,70.9942,70.9337,70.9596,10087.0
2022-07-29 12:40:00,82.13,82.27,82.12,82.25,13550.0,70.9856,71.1066,70.9769,71.0893,13550.0
2022-07-29 12:50:00,82.25,82.26,82.18,82.21,21734.0,71.0893,71.0979,71.0288,71.0547,21734.0
2022-07-29 13:00:00,82.2,82.26,82.14,82.24,43896.0,71.0461,71.0979,70.9942,71.0806,43896.0
2022-07-29 13:10:00,82.24,82.27,82.16,82.17,12693.0,71.0806,71.1066,71.0115,71.0201,12693.0
2022-07-29 13:20:00,82.18,82.25,82.13,82.18,48777.0,71.0288,71.0893,70.9856,71.0288,48777.0
2022-07-29 13:30:00,82.17,82.2,82.1,82.18,34972.0,71.0201,71.0461,70.9596,71.0288,34972.0
2022-07-29 13:40:00,82.17,82.23,82.1,82.11,20967.0,71.0201,71.072,70.9596,70.9683,20967.0
2022-07-29 13:50:00,82.11,82.19,82.11,82.15,24305.0,70.9683,71.0374,70.9683,71.0028,24305.0
2022-07-29 14:00:00,82.16,82.18,82.01,82.01,14751.0,71.0115,71.0288,70.8818,70.8818,14751.0
2022-07-29 14:10:00,82.0,82.02,81.92,81.94,15748.0,70.8732,70.8905,70.8041,70.8213,15748.0
2022-07-29 14:20:00,81.93,82.01,81.89,82.0,15258.0,70.8127,70.8818,70.7781,70.8732,15258.0
2022-07-29 14:30:00,81.99,82.07,81.98,82.0,20290.0,70.8646,70.9337,70.8559,70.8732,20290.0
2022-07-29 14:40:00,82.0,82.06,81.97,82.03,22046.0,70.8732,70.9251,70.8473,70.8991,22046.0
2022-07-29 14:50:00,82.03,82.09,82.0,82.09,16793.0,70.8991,70.951,70.8732,70.951,16793.0
2022-07-29 15:00:00,82.09,82.15,82.07,82.11,15806.0,70.951,71.0028,70.9337,70.9683,15806.0
2022-07-29 15:10:00,82.12,82.14,82.06,82.08,15340.0,70.9769,70.9942,70.9251,70.9423,15340.0
2022-07-29 15:20:00,82.09,82.13,82.05,82.12,24032.0,70.951,70.9856,70.9164,70.9769,24032.0
2022-07-29 15:30:00,82.11,82.24,82.06,82.18,65083.0,70.9683,71.0806,70.9251,71.0288,65083.0
2022-07-29 15:40:00,82.17,82.22,82.13,82.14,104544.0,71.0201,71.0633,70.9856,70.9942,104544.0
2022-07-29 15:50:00,82.15,82.19,81.91,82.02,398265.0,71.0028,71.0374,70.7954,70.8905,398265.0
2022-08-01 09:30:00,81.87,82.25,81.11,82.23,66838.0,70.7608,71.0893,70.104,71.072,66838.0
2022-08-01 09:40:00,82.23,82.33,81.92,82.03,35632.0,71.072,71.1584,70.8041,70.8991,35632.0
2022-08-01 09:50:00,82.03,82.05,81.72,81.95,61537.0,70.8991,70.9164,70.6312,70.83,61537.0
2022-08-01 10:00:00,81.93,82.12,81.75,82.05,44712.0,70.8127,70.9769,70.6571,70.9164,44712.0
2022-08-01 10:10:00,82.04,82.17,81.76,81.77,34373.0,70.9078,71.0201,70.6658,70.6744,34373.0
2022-08-01 10:20:00,81.78,81.82,81.64,81.64,40698.0,70.683,70.7176,70.562,70.562,40698.0
2022-08-01 10:30:00,81.64,81.78,81.48,81.62,27163.0,70.562,70.683,70.4238,70.5448,27163.0
2022-08-01 10:40:00,81.64,81.82,81.54,81.78,52092.0,70.562,70.7176,70.4756,70.683,52092.0
2022-08-01 10:50:00,81.8,81.94,81.79,81.89,51733.0,70.7003,70.8213,70.6917,70.7781,51733.0
2022-08-01 11:00:00,81.89,81.9,81.63,81.63,57887.0,70.7781,70.7868,70.5534,70.5534,57887.0
2022-08-01 11:10:00,81.62,81.64,81.46,81.47,29300.0,70.5448,70.562,70.4065,70.4151,29300.0
2022-08-01 11:20:00,81.46,81.73,81.45,81.7,17931.0,70.4065,70.6398,70.3978,70.6139,17931.0
2022-08-01 11:30:00,81.71,81.98,81.71,81.91,20916.0,70.6225,70.8559,70.6225,70.7954,20916.0
2022-08-01 11:40:00,81.89,81.93,81.83,81.89,12261.0,70.7781,70.8127,70.7263,70.7781,12261.0
2022-08-01 11:50:00,81.93,81.95,81.7,81.75,15649.0,70.8127,70.83,70.6139,70.6571,15649.0
2022-08-01 12:00:00,81.72,81.78,81.67,81.67,10810.0,70.6312,70.683,70.588,70.588,10810.0
2022-08-01 12:10:00,81.66,81.71,81.61,81.7,21156.0,70.5793,70.6225,70.5361,70.6139,21156.0
2022-08-01 12:20:00,81.7,81.83,81.68,81.75,15666.0,70.6139,70.7263,70.5966,70.6571,15666.0
2022-08-01 12:30:00,81.74,82.04,81.73,82.03,38219.0,70.6485,70.9078,70.6398,70.8991,38219.0
2022-08-01 12:40:00,82.03,82.07,81.93,82.01,41954.0,70.8991,70.9337,70.8127,70.8818,41954.0
2022-08-01 12:50:00,81.99,82.03,81.93,82.03,19894.0,70.8646,70.8991,70.8127,70.8991,19894.0
2022-08-01 13:00:00,82.04,82.1,81.95,82.08,18503.0,70.9078,70.9596,70.83,70.9423,18503.0
2022-08-01 13:10:00,82.08,82.26,82.06,82.17,18341.0,70.9423,71.0979,70.9251,71.0201,18341.0
2022-08-01 13:20:00,82.18,82.19,82.06,82.08,25587.0,71.0288,71.0374,70.9251,70.9423,25587.0
2022-08-01 13:30:00,82.08,82.14,82.06,82.09,31350.0,70.9423,70.9942,70.9251,70.951,31350.0
2022-08-01 13:40:00,82.09,82.19,82.01,82.19,48642.0,70.951,71.0374,70.8818,71.0374,48642.0
2022-08-01 13:50:00,82.17,82.18,82.03,82.08,21003.0,71.0201,71.0288,70.8991,70.9423,21003.0
2022-08-01 14:00:00,82.08,82.08,81.94,81.97,53287.0,70.9423,70.9423,70.8213,70.8473,53287.0
2022-08-01 14:10:00,81.97,82.08,81.92,82.01,21225.0,70.8473,70.9423,70.8041,70.8818,21225.0
2022-08-01 14:20:00,82.01,82.05,81.94,82.03,18659.0,70.8818,70.9164,70.8213,70.8991,18659.0
2022-08-01 14:30:00,82.02,82.12,82.0,82.11,20647.0,70.8905,70.9769,70.8732,70.9683,20647.0
2022-08-01 14:40:00,82.12,82.15,82.07,82.1,39779.0,70.9769,71.0028,70.9337,70.9596,39779.0
2022-08-01 14:50:00,82.09,82.24,82.07,82.18,121231.0,70.951,71.0806,70.9337,71.0288,121231.0
2022-08-01 15:00:00,82.18,82.23,82.12,82.19,36985.0,71.0288,71.072,70.9769,71.0374,36985.0
2022-08-01 15:10:00,82.18,82.27,82.11,82.26,41841.0,71.0288,71.1066,70.9683,71.0979,41841.0
2022-08-01 15:20:00,82.25,82.32,82.21,82.29,41383.0,71.0893,71.1498,71.0547,71.1238,41383.0
2022-08-01 15:30:00,82.28,82.37,82.25,82.35,42267.0,71.1152,71.193,71.0893,71.1757,42267.0
2022-08-01 15:40:00,82.36,82.49,82.3,82.45,109766.0,71.1843,71.2967,71.1325,71.2621,109766.0
2022-08-01 15:50:00,82.46,82.63,82.42,82.57,505976.0,71.2708,71.4177,71.2362,71.3659,505976.0
2022-08-02 09:30:00,82.79,82.89,82.38,82.47,89402.0,71.556,71.6424,71.2016,71.2794,89402.0
2022-08-02 09:40:00,82.47,82.79,82.43,82.57,71886.0,71.2794,71.556,71.2448,71.3659,71886.0
2022-08-02 09:50:00,82.55,82.92,82.53,82.9,58707.0,71.3486,71.6684,71.3313,71.6511,58707.0
2022-08-02 10:00:00,82.89,83.02,82.75,82.9,63940.0,71.6424,71.7548,71.5214,71.6511,63940.0
2022-08-02 10:10:00,82.92,83.0,82.76,82.93,35364.0,71.6684,71.7375,71.5301,71.677,35364.0
2022-08-02 10:20:00,82.95,83.23,82.95,83.2,23307.0,71.6943,71.9363,71.6943,71.9104,23307.0
2022-08-02 10:30:00,83.21,83.36,83.17,83.3,24184.0,71.919,72.0487,71.8844,71.9968,24184.0
2022-08-02 10:40:00,83.31,83.39,83.22,83.32,43009.0,72.0054,72.0746,71.9277,72.0141,43009.0
2022-08-02 10:50:00,83.32,83.41,83.24,83.26,34385.0,72.0141,72.0919,71.9449,71.9622,34385.0
2022-08-02 11:00:00,83.26,83.34,83.15,83.22,83930.0,71.9622,72.0314,71.8672,71.9277,83930.0
2022-08-02 11:10:00,83.22,83.24,82.99,83.06,27137.0,71.9277,71.9449,71.7289,71.7894,27137.0
2022-08-02 11:20:00,83.06,83.15,82.98,83.11,21107.0,71.7894,71.8672,71.7202,71.8326,21107.0
2022-08-02 11:30:00,83.12,83.14,82.96,83.0,29583.0,71.8412,71.8585,71.7029,71.7375,29583.0
2022-08-02 11:40:00,83.0,83.16,82.99,83.12,22337.0,71.7375,71.8758,71.7289,71.8412,22337.0
2022-08-02 11:50:00,83.12,83.13,82.97,82.99,17949.0,71.8412,71.8499,71.7116,71.7289,17949.0
2022-08-02 12:00:00,82.97,83.04,82.87,82.93,29314.0,71.7116,71.7721,71.6251,71.677,29314.0
2022-08-02 12:10:00,82.91,82.98,82.85,82.85,22807.0,71.6597,71.7202,71.6079,71.6079,22807.0
2022-08-02 12:20:00,82.86,82.97,82.81,82.92,19943.0,71.6165,71.7116,71.5733,71.6684,19943.0
2022-08-02 12:30:00,82.93,83.06,82.92,83.04,23237.0,71.677,71.7894,71.6684,71.7721,23237.0
2022-08-02 12:40:00,83.02,83.16,82.97,83.16,15275.0,71.7548,71.8758,71.7116,71.8758,15275.0
2022-08-02 12:50:00,83.15,83.21,82.97,83.01,43321.0,71.8672,71.919,71.7116,71.7461,43321.0
2022-08-02 13:00:00,83.01,83.01,82.9,82.95,16272.0,71.7461,71.7461,71.6511,71.6943,16272.0
2022-08-02 13:10:00,82.96,83.0,82.84,82.98,20295.0,71.7029,71.7375,71.5992,71.7202,20295.0
2022-08-02 13:20:00,82.96,82.98,82.76,82.78,19522.0,71.7029,71.7202,71.5301,71.5474,19522.0
2022-08-02 13:30:00,82.78,82.81,82.63,82.75,38668.0,71.5474,71.5733,71.4177,71.5214,38668.0
2022-08-02 13:40:00,82.75,82.78,82.67,82.71,21476.0,71.5214,71.5474,71.4523,71.4869,21476.0
2022-08-02 13:50:00,82.71,82.71,82.6,82.64,17314.0,71.4869,71.4869,71.3918,71.4264,17314.0
2022-08-02 14:00:00,82.63,82.85,82.63,82.85,17949.0,71.4177,71.6079,71.4177,71.6079,17949.0
2022-08-02 14:10:00,82.85,82.87,82.75,82.77,16241.0,71.6079,71.6251,71.5214,71.5387,16241.0
2022-08-02 14:20:00,82.77,82.97,82.77,82.95,23268.0,71.5387,71.7116,71.5387,71.6943,23268.0
2022-08-02 14:30:00,82.96,83.01,82.82,82.87,21220.0,71.7029,71.7461,71.5819,71.6251,21220.0
2022-08-02 14:40:00,82.88,82.96,82.82,82.85,17960.0,71.6338,71.7029,71.5819,71.6079,17960.0
2022-08-02 14:50:00,82.87,82.91,82.66,82.74,28911.0,71.6251,71.6597,71.4436,71.5128,28911.0
2022-08-02 15:00:00,82.78,82.78,82.67,82.67,21551.0,71.5474,71.5474,71.4523,71.4523,21551.0
2022-08-02 15:10:00,82.68,82.7,82.52,82.52,26078.0,71.4609,71.4782,71.3226,71.3226,26078.0
2022-08-02 15:20:00,82.52,82.52,82.35,82.45,43391.0,71.3226,71.3226,71.1757,71.2621,43391.0
2022-08-02 15:30:00,82.45,82.55,82.42,82.54,51553.0,71.2621,71.3486,71.2362,71.3399,51553.0
2022-08-02 15:40:00,82.54,82.65,82.42,82.5,92687.0,71.3399,71.435,71.2362,71.3054,92687.0
2022-08-02 15:50:00,82.5,82.51,82.11,82.16,331039.0,71.3054,71.314,70.9683,71.0115,331039.0
2022-08-03 09:30:00,82.04,82.1,81.73,81.97,93770.0,70.9078,70.9596,70.6398,70.8473,93770.0
2022-08-03 09:40:00,82.0,82.0,81.66,81.87,22772.0,70.8732,70.8732,70.5793,70.7608,22772.0
2022-08-03 09:50:00,81.86,81.9,81.54,81.54,48754.0,70.7522,70.7868,70.4756,70.4756,48754.0
2022-08-03 10:00:00,81.51,81.53,81.01,81.18,127234.0,70.4497,70.467,70.0175,70.1645,127234.0
2022-08-03 10:10:00,81.21,81.65,81.18,81.54,36256.0,70.1904,70.5707,70.1645,70.4756,36256.0
2022-08-03 10:20:00,81.5,81.74,81.49,81.69,38047.0,70.441,70.6485,70.4324,70.6053,38047.0
2022-08-03 10:30:00,81.76,81.97,81.76,81.83,24692.0,70.6658,70.8473,70.6658,70.7263,24692.0
2022-08-03 10:40:00,81.86,82.19,81.86,82.18,14020.0,70.7522,71.0374,70.7522,71.0288,14020.0
2022-08-03 10:50:00,82.24,82.35,82.14,82.34,31764.0,71.0806,71.1757,70.9942,71.1671,31764.0
2022-08-03 11:00:00,82.35,82.48,82.31,82.42,82070.0,71.1757,71.2881,71.1411,71.2362,82070.0
2022-08-03 11:10:00,82.42,82.43,82.18,82.19,63953.0,71.2362,71.2448,71.0288,71.0374,63953.0
2022-08-03 11:20:00,82.19,82.22,82.01,82.01,39413.0,71.0374,71.0633,70.8818,70.8818,39413.0
2022-08-03 11:30:00,82.0,82.14,81.99,82.11,23178.0,70.8732,70.9942,70.8646,70.9683,23178.0
2022-08-03 11:40:00,82.12,82.14,82.0,82.11,18544.0,70.9769,70.9942,70.8732,70.9683,18544.0
2022-08-03 11:50:00,82.12,82.36,82.05,82.34,26781.0,70.9769,71.1843,70.9164,71.1671,26781.0
2022-08-03 12:00:00,82.37,82.5,82.36,82.5,23868.0,71.193,71.3054,71.1843,71.3054,23868.0
2022-08-03 12:10:00,82.51,82.56,82.41,82.5,19906.0,71.314,71.3572,71.2276,71.3054,19906.0
2022-08-03 12:20:00,82.5,82.67,82.49,82.64,14452.0,71.3054,71.4523,71.2967,71.4264,14452.0
2022-08-03 12:30:00,82.67,82.75,82.63,82.69,20874.0,71.4523,71.5214,71.4177,71.4696,20874.0
2022-08-03 12:40:00,82.69,82.74,82.67,82.73,16411.0,71.4696,71.5128,71.4523,71.5041,16411.0
2022-08-03 12:50:00,82.73,82.89,82.63,82.88,15173.0,71.5041,71.6424,71.4177,71.6338,15173.0
2022-08-03 13:00:00,82.89,82.94,82.87,82.91,16024.0,71.6424,71.6856,71.6251,71.6597,16024.0
2022-08-03 13:10:00,82.92,82.92,82.82,82.87,15583.0,71.6684,71.6684,71.5819,71.6251,15583.0
2022-08-03 13:20:00,82.86,83.08,82.84,83.08,19665.0,71.6165,71.8066,71.5992,71.8066,19665.0
2022-08-03 13:30:00,83.07,83.1,83.0,83.02,15668.0,71.798,71.8239,71.7375,71.7548,15668.0
2022-08-03 13:40:00,83.02,83.1,82.98,83.09,16171.0,71.7548,71.8239,71.7202,71.8153,16171.0
2022-08-03 13:50:00,83.1,83.13,83.0,83.01,15780.0,71.8239,71.8499,71.7375,71.7461,15780.0
2022-08-03 14:00:00,83.0,83.0,82.9,82.91,16313.0,71.7375,71.7375,71.6511,71.6597,16313.0
2022-08-03 14:10:00,82.91,82.97,82.86,82.87,23197.0,71.6597,71.7116,71.6165,71.6251,23197.0
2022-08-03 14:20:00,82.88,82.88,82.72,82.75,28614.0,71.6338,71.6338,71.4955,71.5214,28614.0
2022-08-03 14:30:00,82.75,82.83,82.73,82.76,17907.0,71.5214,71.5906,71.5041,71.5301,17907.0
2022-08-03 14:40:00,82.77,82.78,82.65,82.77,18357.0,71.5387,71.5474,71.435,71.5387,18357.0
2022-08-03 14:50:00,82.77,82.85,82.75,82.79,14238.0,71.5387,71.6079,71.5214,71.556,14238.0
2022-08-03 15:00:00,82.79,82.92,82.79,82.82,15105.0,71.556,71.6684,71.556,71.5819,15105.0
2022-08-03 15:10:00,82.82,82.9,82.81,82.86,25450.0,71.5819,71.6511,71.5733,71.6165,25450.0
2022-08-03 15:20:00,82.84,82.89,82.78,82.89,25014.0,71.5992,71.6424,71.5474,71.6424,25014.0
2022-08-03 15:30:00,82.9,83.02,82.85,82.98,45380.0,71.6511,71.7548,71.6079,71.7202,45380.0
2022-08-03 15:40:00,82.98,83.17,82.97,83.14,87049.0,71.7202,71.8844,71.7116,71.8585,87049.0
2022-08-03 15:50:00,83.16,83.43,83.15,83.2,348364.0,71.8758,72.1092,71.8672,71.9104,348364.0
2022-08-04 09:30:00,83.4,83.47,82.88,83.23,65610.0,72.0832,72.1437,71.6338,71.9363,65610.0
2022-08-04 09:40:00,83.23,83.43,83.18,83.22,30599.0,71.9363,72.1092,71.8931,71.9277,30599.0
2022-08-04 09:50:00,83.24,83.33,83.07,83.14,18452.0,71.9449,72.0227,71.798,71.8585,18452.0
2022-08-04 10:00:00,83.11,83.22,83.03,83.17,53423.0,71.8326,71.9277,71.7634,71.8844,53423.0
2022-08-04 10:10:00,83.17,83.28,83.14,83.17,13877.0,71.8844,71.9795,71.8585,71.8844,13877.0
2022-08-04 10:20:00,83.16,83.34,83.13,83.3,18331.0,71.8758,72.0314,71.8499,71.9968,18331.0
2022-08-04 10:30:00,83.32,83.48,83.26,83.48,39671.0,72.0141,72.1524,71.9622,72.1524,39671.0
2022-08-04 10:40:00,83.45,83.76,83.43,83.74,44051.0,72.1264,72.3944,72.1092,72.3771,44051.0
2022-08-04 10:50:00,83.75,83.85,83.63,83.64,45245.0,72.3857,72.4722,72.282,72.2907,45245.0
2022-08-04 11:00:00,83.64,83.69,83.48,83.58,67707.0,72.2907,72.3339,72.1524,72.2388,67707.0
2022-08-04 11:10:00,83.6,83.67,83.51,83.61,24494.0,72.2561,72.3166,72.1783,72.2647,24494.0
2022-08-04 11:20:00,83.63,83.73,83.62,83.68,49628.0,72.282,72.3684,72.2734,72.3252,49628.0
2022-08-04 11:30:00,83.69,83.78,83.66,83.73,21960.0,72.3339,72.4117,72.3079,72.3684,21960.0
2022-08-04 11:40:00,83.74,83.77,83.64,83.68,54985.0,72.3771,72.403,72.2907,72.3252,54985.0
2022-08-04 11:50:00,83.69,83.71,83.63,83.66,28877.0,72.3339,72.3512,72.282,72.3079,28877.0
2022-08-04 12:00:00,83.67,83.67,83.44,83.44,11566.0,72.3166,72.3166,72.1178,72.1178,11566.0
2022-08-04 12:10:00,83.42,83.47,83.32,83.34,15726.0,72.1005,72.1437,72.0141,72.0314,15726.0
2022-08-04 12:20:00,83.35,83.37,83.28,83.34,21215.0,72.04,72.0573,71.9795,72.0314,21215.0
2022-08-04 12:30:00,83.32,83.32,83.22,83.25,44932.0,72.0141,72.0141,71.9277,71.9536,44932.0
2022-08-04 12:40:00,83.25,83.31,83.17,83.17,21452.0,71.9536,72.0054,71.8844,71.8844,21452.0
2022-08-04 12:50:00,83.16,83.21,83.13,83.14,18084.0,71.8758,71.919,71.8499,71.8585,18084.0
2022-08-04 13:00:00,83.14,83.16,83.02,83.12,23594.0,71.8585,71.8758,71.7548,71.8412,23594.0
2022-08-04 13:10:00,83.1,83.24,83.1,83.18,34981.0,71.8239,71.9449,71.8239,71.8931,34981.0
2022-08-04 13:20:00,83.19,83.24,83.11,83.23,20916.0,71.9017,71.9449,71.8326,71.9363,20916.0
2022-08-04 13:30:00,83.22,83.28,83.19,83.24,23845.0,71.9277,71.9795,71.9017,71.9449,23845.0
2022-08-04 13:40:00,83.23,83.27,83.19,83.26,18508.0,71.9363,71.9709,71.9017,71.9622,18508.0
2022-08-04 13:50:00,83.26,83.28,83.15,83.2,24763.0,71.9622,71.9795,71.8672,71.9104,24763.0
2022-08-04 14:00:00,83.2,83.3,83.2,83.29,27966.0,71.9104,71.9968,71.9104,71.9882,27966.0
2022-08-04 14:10:00,83.29,83.37,83.24,83.32,21503.0,71.9882,72.0573,71.9449,72.0141,21503.0
2022-08-04 14:20:00,83.33,83.41,83.32,83.37,21118.0,72.0227,72.0919,72.0141,72.0573,21118.0
2022-08-04 14:30:00,83.38,83.42,83.27,83.41,26057.0,72.0659,72.1005,71.9709,72.0919,26057.0
2022-08-04 14:40:00,83.41,83.5,83.37,83.44,13610.0,72.0919,72.1697,72.0573,72.1178,13610.0
2022-08-04 14:50:00,83.44,83.49,83.33,83.37,17552.0,72.1178,72.161,72.0227,72.0573,17552.0
2022-08-04 15:00:00,83.37,83.42,83.36,83.37,18368.0,72.0573,72.1005,72.0487,72.0573,18368.0
2022-08-04 15:10:00,83.36,83.44,83.34,83.39,26472.0,72.0487,72.1178,72.0314,72.0746,26472.0
2022-08-04 15:20:00,83.38,83.38,83.25,83.28,22704.0,72.0659,72.0659,71.9536,71.9795,22704.0
2022-08-04 15:30:00,83.27,83.3,83.19,83.25,40783.0,71.9709,71.9968,71.9017,71.9536,40783.0
2022-08-04 15:40:00,83.24,83.24,82.97,83.0,81523.0,71.9449,71.9449,71.7116,71.7375,81523.0
2022-08-04 15:50:00,82.99,83.03,82.78,82.9,207322.0,71.7289,71.7634,71.5474,71.6511,207322.0
2022-08-05 09:30:00,82.76,83.07,82.16,82.25,64707.0,71.5301,71.798,71.0115,71.0893,64707.0
2022-08-05 09:40:00,82.36,82.64,82.32,82.38,53252.0,71.1843,71.4264,71.1498,71.2016,53252.0
2022-08-05 09:50:00,82.36,82.53,82.33,82.44,28893.0,71.1843,71.3313,71.1584,71.2535,28893.0
2022-08-05 10:00:00,82.44,82.56,82.32,82.32,40397.0,71.2535,71.3572,71.1498,71.1498,40397.0
2022-08-05 10:10:00,82.35,82.36,82.07,82.08,35150.0,71.1757,71.1843,70.9337,70.9423,35150.0
2022-08-05 10:20:00,82.1,82.11,81.59,81.78,29946.0,70.9596,70.9683,70.5188,70.683,29946.0
2022-08-05 10:30:00,81.76,81.87,81.61,81.65,32302.0,70.6658,70.7608,70.5361,70.5707,32302.0
2022-08-05 10:40:00,81.64,81.65,81.52,81.64,44513.0,70.562,70.5707,70.4583,70.562,44513.0
2022-08-05 10:50:00,81.64,81.76,81.54,81.75,59184.0,70.562,70.6658,70.4756,70.6571,59184.0
2022-08-05 11:00:00,81.75,81.97,81.69,81.9,60730.0,70.6571,70.8473,70.6053,70.7868,60730.0
2022-08-05 11:10:00,81.88,82.13,81.88,82.06,55929.0,70.7695,70.9856,70.7695,70.9251,55929.0
2022-08-05 11:20:00,82.08,82.3,82.07,82.14,40526.0,70.9423,71.1325,70.9337,70.9942,40526.0
2022-08-05 11:30:00,82.14,82.21,81.9,81.94,23512.0,70.9942,71.0547,70.7868,70.8213,23512.0
2022-08-05 11:40:00,81.94,82.03,81.79,81.8,25644.0,70.8213,70.8991,70.6917,70.7003,25644.0
2022-08-05 11:50:00,81.79,81.87,81.73,81.85,32243.0,70.6917,70.7608,70.6398,70.7436,32243.0
2022-08-05 12:00:00,81.85,81.96,81.83,81.89,31127.0,70.7436,70.8386,70.7263,70.7781,31127.0
2022-08-05 12:10:00,81.87,81.94,81.84,81.86,24334.0,70.7608,70.8213,70.7349,70.7522,24334.0
2022-08-05 12:20:00,81.85,81.89,81.78,81.86,47881.0,70.7436,70.7781,70.683,70.7522,47881.0
2022-08-05 12:30:00,81.85,81.91,81.83,81.85,20027.0,70.7436,70.7954,70.7263,70.7436,20027.0
2022-08-05 12:40:00,81.85,81.94,81.85,81.91,20691.0,70.7436,70.8213,70.7436,70.7954,20691.0
2022-08-05 12:50:00,81.91,81.91,81.84,81.89,17464.0,70.7954,70.7954,70.7349,70.7781,17464.0
2022-08-05 13:00:00,81.89,82.03,81.89,81.99,23923.0,70.7781,70.8991,70.7781,70.8646,23923.0
2022-08-05 13:10:00,82.0,82.1,81.98,82.04,21200.0,70.8732,70.9596,70.8559,70.9078,21200.0
2022-08-05 13:20:00,82.04,82.17,82.02,82.09,18820.0,70.9078,71.0201,70.8905,70.951,18820.0
2022-08-05 13:30:00,82.09,82.18,82.05,82.15,20493.0,70.951,71.0288,70.9164,71.0028,20493.0
2022-08-05 13:40:00,82.15,82.3,82.15,82.28,16236.0,71.0028,71.1325,71.0028,71.1152,16236.0
2022-08-05 13:50:00,82.28,82.28,82.08,82.08,16600.0,71.1152,71.1152,70.9423,70.9423,16600.0
2022-08-05 14:00:00,82.09,82.09,81.99,82.02,24593.0,70.951,70.951,70.8646,70.8905,24593.0
2022-08-05 14:10:00,82.02,82.1,81.99,82.1,21708.0,70.8905,70.9596,70.8646,70.9596,21708.0
2022-08-05 14:20:00,82.1,82.12,81.98,81.99,24382.0,70.9596,70.9769,70.8559,70.8646,24382.0
2022-08-05 14:30:00,81.98,82.11,81.96,82.03,11663.0,70.8559,70.9683,70.8386,70.8991,11663.0
2022-08-05 14:40:00,82.03,82.15,82.01,82.14,18630.0,70.8991,71.0028,70.8818,70.9942,18630.0
2022-08-05 14:50:00,82.14,82.24,82.13,82.24,30470.0,70.9942,71.0806,70.9856,71.0806,30470.0
2022-08-05 15:00:00,82.24,82.37,82.23,82.27,31483.0,71.0806,71.193,71.072,71.1066,31483.0
2022-08-05 15:10:00,82.28,82.42,82.28,82.38,24130.0,71.1152,71.2362,71.1152,71.2016,24130.0
2022-08-05 15:20:00,82.39,82.4,82.27,82.34,41301.0,71.2103,71.2189,71.1066,71.1671,41301.0
2022-08-05 15:30:00,82.34,82.58,82.34,82.45,133856.0,71.1671,71.3745,71.1671,71.2621,133856.0
2022-08-05 15:40:00,82.45,82.49,82.33,82.48,70378.0,71.2621,71.2967,71.1584,71.2881,70378.0
2022-08-05 15:50:00,82.48,82.61,82.41,82.57,216289.0,71.2881,71.4004,71.2276,71.3659,216289.0
2022-08-08 09:30:00,82.99,83.47,82.24,82.63,96620.0,71.7289,72.1437,71.0806,71.4177,96620.0
2022-08-08 09:40:00,82.54,82.84,82.44,82.56,30174.0,71.3399,71.5992,71.2535,71.3572,30174.0
2022-08-08 09:50:00,82.5,82.86,82.45,82.81,26165.0,71.3054,71.6165,71.2621,71.5733,26165.0
2022-08-08 10:00:00,82.79,82.94,82.38,82.41,154127.0,71.556,71.6856,71.2016,71.2276,154127.0
2022-08-08 10:10:00,82.42,82.46,81.67,81.7,73616.0,71.2362,71.2708,70.588,70.6139,73616.0
2022-08-08 10:20:00,81.71,81.96,81.33,81.86,112462.0,70.6225,70.8386,70.2941,70.7522,112462.0
2022-08-08 10:30:00,81.83,81.91,81.63,81.88,161509.0,70.7263,70.7954,70.5534,70.7695,161509.0
2022-08-08 10:40:00,81.91,81.97,81.81,81.87,28110.0,70.7954,70.8473,70.709,70.7608,28110.0
2022-08-08 10:50:00,81.88,81.96,81.73,81.75,73304.0,70.7695,70.8386,70.6398,70.6571,73304.0
2022-08-08 11:00:00,81.77,81.86,81.72,81.78,62269.0,70.6744,70.7522,70.6312,70.683,62269.0
2022-08-08 11:10:00,81.77,81.95,81.7,81.88,46232.0,70.6744,70.83,70.6139,70.7695,46232.0
2022-08-08 11:20:00,81.88,81.88,81.73,81.75,44581.0,70.7695,70.7695,70.6398,70.6571,44581.0
2022-08-08 11:30:00,81.75,81.82,81.74,81.78,53842.0,70.6571,70.7176,70.6485,70.683,53842.0
2022-08-08 11:40:00,81.77,81.81,81.73,81.77,44980.0,70.6744,70.709,70.6398,70.6744,44980.0
2022-08-08 11:50:00,81.76,81.84,81.72,81.73,28777.0,70.6658,70.7349,70.6312,70.6398,28777.0
2022-08-08 12:00:00,81.73,81.78,81.61,81.67,30713.0,70.6398,70.683,70.5361,70.588,30713.0
2022-08-08 12:10:00,81.66,81.69,81.3,81.4,35015.0,70.5793,70.6053,70.2682,70.3546,35015.0
2022-08-08 12:20:00,81.39,81.42,81.26,81.3,18722.0,70.346,70.3719,70.2336,70.2682,18722.0
2022-08-08 12:30:00,81.29,81.45,81.26,81.3,36372.0,70.2595,70.3978,70.2336,70.2682,36372.0
2022-08-08 12:40:00,81.32,81.35,81.28,81.32,41662.0,70.2855,70.3114,70.2509,70.2855,41662.0
2022-08-08 12:50:00,81.31,81.4,81.26,81.36,51172.0,70.2768,70.3546,70.2336,70.32,51172.0
2022-08-08 13:00:00,81.36,81.39,81.29,81.34,38288.0,70.32,70.346,70.2595,70.3028,38288.0
2022-08-08 13:10:00,81.35,81.38,81.28,81.38,35056.0,70.3114,70.3373,70.2509,70.3373,35056.0
2022-08-08 13:20:00,81.39,81.55,81.3,81.3,42144.0,70.346,70.4843,70.2682,70.2682,42144.0
2022-08-08 13:30:00,81.3,81.35,81.29,81.33,21529.0,70.2682,70.3114,70.2595,70.2941,21529.0
2022-08-08 13:40:00,81.32,81.44,81.31,81.44,22405.0,70.2855,70.3892,70.2768,70.3892,22405.0
2022-08-08 13:50:00,81.46,81.51,81.41,81.46,29067.0,70.4065,70.4497,70.3633,70.4065,29067.0
2022-08-08 14:00:00,81.47,81.57,81.44,81.45,24920.0,70.4151,70.5015,70.3892,70.3978,24920.0
2022-08-08 14:10:00,81.44,81.47,81.29,81.35,87396.0,70.3892,70.4151,70.2595,70.3114,87396.0
2022-08-08 14:20:00,81.36,81.39,81.29,81.34,21495.0,70.32,70.346,70.2595,70.3028,21495.0
2022-08-08 14:30:00,81.36,81.41,81.28,81.41,20055.0,70.32,70.3633,70.2509,70.3633,20055.0
2022-08-08 14:40:00,81.4,81.4,81.29,81.33,24788.0,70.3546,70.3546,70.2595,70.2941,24788.0
2022-08-08 14:50:00,81.32,81.42,81.29,81.36,26081.0,70.2855,70.3719,70.2595,70.32,26081.0
2022-08-08 15:00:00,81.36,81.5,81.36,81.36,41539.0,70.32,70.441,70.32,70.32,41539.0
2022-08-08 15:10:00,81.36,81.37,81.29,81.31,47013.0,70.32,70.3287,70.2595,70.2768,47013.0
2022-08-08 15:20:00,81.31,81.36,81.29,81.31,45643.0,70.2768,70.32,70.2595,70.2768,45643.0
2022-08-08 15:30:00,81.3,81.48,81.29,81.33,68680.0,70.2682,70.4238,70.2595,70.2941,68680.0
2022-08-08 15:40:00,81.32,81.5,81.31,81.43,84059.0,70.2855,70.441,70.2768,70.3805,84059.0
2022-08-08 15:50:00,81.42,81.44,81.34,81.36,301290.0,70.3719,70.3892,70.3028,70.32,301290.0
2022-08-09 09:30:00,81.75,82.12,81.69,82.1,44636.0,70.6571,70.9769,70.6053,70.9596,44636.0
2022-08-09 09:40:00,82.08,82.24,82.02,82.14,27485.0,70.9423,71.0806,70.8905,70.9942,27485.0
2022-08-09 09:50:00,82.12,82.55,82.12,82.55,26253.0,70.9769,71.3486,70.9769,71.3486,26253.0
2022-08-09 10:00:00,82.55,82.65,82.34,82.45,41041.0,71.3486,71.435,71.1671,71.2621,41041.0
2022-08-09 10:10:00,82.45,82.54,81.98,82.07,47437.0,71.2621,71.3399,70.8559,70.9337,47437.0
2022-08-09 10:20:00,82.09,82.47,82.09,82.45,29462.0,70.951,71.2794,70.951,71.2621,29462.0
2022-08-09 10:30:00,82.46,82.53,82.41,82.49,27198.0,71.2708,71.3313,71.2276,71.2967,27198.0
2022-08-09 10:40:00,82.49,82.53,82.26,82.31,42641.0,71.2967,71.3313,71.0979,71.1411,42641.0
2022-08-09 10:50:00,82.32,82.37,82.14,82.16,42984.0,71.1498,71.193,70.9942,71.0115,42984.0
2022-08-09 11:00:00,82.18,82.29,82.15,82.23,22270.0,71.0288,71.1238,71.0028,71.072,22270.0
2022-08-09 11:10:00,82.21,82.35,82.19,82.34,17404.0,71.0547,71.1757,71.0374,71.1671,17404.0
2022-08-09 11:20:00,82.32,82.45,82.27,82.4,11944.0,71.1498,71.2621,71.1066,71.2189,11944.0
2022-08-09 11:30:00,82.41,82.44,82.36,82.36,11609.0,71.2276,71.2535,71.1843,71.1843,11609.0
2022-08-09 11:40:00,82.4,82.55,82.39,82.5,22584.0,71.2189,71.3486,71.2103,71.3054,22584.0
2022-08-09 11:50:00,82.52,82.67,82.51,82.57,60855.0,71.3226,71.4523,71.314,71.3659,60855.0
2022-08-09 12:00:00,82.57,82.66,82.56,82.65,25088.0,71.3659,71.4436,71.3572,71.435,25088.0
2022-08-09 12:10:00,82.65,82.79,82.63,82.78,38967.0,71.435,71.556,71.4177,71.5474,38967.0
2022-08-09 12:20:00,82.77,82.78,82.63,82.69,38022.0,71.5387,71.5474,71.4177,71.4696,38022.0
2022-08-09 12:30:00,82.7,82.78,82.61,82.72,60815.0,71.4782,71.5474,71.4004,71.4955,60815.0
2022-08-09 12:40:00,82.72,82.8,82.67,82.8,55592.0,71.4955,71.5646,71.4523,71.5646,55592.0
2022-08-09 12:50:00,82.8,82.86,82.8,82.82,27678.0,71.5646,71.6165,71.5646,71.5819,27678.0
2022-08-09 13:00:00,82.84,82.84,82.71,82.71,18483.0,71.5992,71.5992,71.4869,71.4869,18483.0
2022-08-09 13:10:00,82.72,82.73,82.66,82.67,21441.0,71.4955,71.5041,71.4436,71.4523,21441.0
2022-08-09 13:20:00,82.67,82.68,82.56,82.57,22725.0,71.4523,71.4609,71.3572,71.3659,22725.0
2022-08-09 13:30:00,82.58,82.61,82.51,82.6,19858.0,71.3745,71.4004,71.314,71.3918,19858.0
2022-08-09 13:40:00,82.62,82.84,82.62,82.83,34661.0,71.4091,71.5992,71.4091,71.5906,34661.0
2022-08-09 13:50:00,82.84,82.84,82.74,82.8,22915.0,71.5992,71.5992,71.5128,71.5646,22915.0
2022-08-09 14:00:00,82.8,82.85,82.69,82.7,23297.0,71.5646,71.6079,71.4696,71.4782,23297.0
2022-08-09 14:10:00,82.69,82.71,82.48,82.5,20434.0,71.4696,71.4869,71.2881,71.3054,20434.0
2022-08-09 14:20:00,82.5,82.51,82.4,82.41,13642.0,71.3054,71.314,71.2189,71.2276,13642.0
2022-08-09 14:30:00,82.42,82.43,82.37,82.41,15800.0,71.2362,71.2448,71.193,71.2276,15800.0
2022-08-09 14:40:00,82.4,82.45,82.39,82.44,15680.0,71.2189,71.2621,71.2103,71.2535,15680.0
2022-08-09 14:50:00,82.44,82.51,82.42,82.49,15539.0,71.2535,71.314,71.2362,71.2967,15539.0
2022-08-09 15:00:00,82.49,82.54,82.45,82.54,13880.0,71.2967,71.3399,71.2621,71.3399,13880.0
2022-08-09 15:10:00,82.53,82.54,82.44,82.48,21546.0,71.3313,71.3399,71.2535,71.2881,21546.0
2022-08-09 15:20:00,82.49,82.56,82.48,82.54,24923.0,71.2967,71.3572,71.2881,71.3399,24923.0
2022-08-09 15:30:00,82.54,82.6,82.48,82.5,83101.0,71.3399,71.3918,71.2881,71.3054,83101.0
2022-08-09 15:40:00,82.49,82.53,82.32,82.35,67459.0,71.2967,71.3313,71.1498,71.1757,67459.0
2022-08-09 15:50:00,82.36,82.43,82.23,82.38,239660.0,71.1843,71.2448,71.072,71.2016,239660.0
2022-08-10 09:30:00,82.75,82.78,82.4,82.43,63174.0,71.5214,71.5474,71.2189,71.2448,63174.0
2022-08-10 09:40:00,82.53,82.59,82.2,82.24,49167.0,71.3313,71.3831,71.0461,71.0806,49167.0
2022-08-10 09:50:00,82.23,82.48,82.2,82.31,32861.0,71.072,71.2881,71.0461,71.1411,32861.0
2022-08-10 10:00:00,82.33,82.36,82.16,82.23,51711.0,71.1584,71.1843,71.0115,71.072,51711.0
2022-08-10 10:10:00,82.24,82.47,82.22,82.45,28390.0,71.0806,71.2794,71.0633,71.2621,28390.0
2022-08-10 10:20:00,82.45,82.47,82.25,82.31,28634.0,71.2621,71.2794,71.0893,71.1411,28634.0
2022-08-10 10:30:00,82.33,82.35,82.21,82.29,28387.0,71.1584,71.1757,71.0547,71.1238,28387.0
2022-08-10 10:40:00,82.29,82.33,82.11,82.11,19431.0,71.1238,71.1584,70.9683,70.9683,19431.0
2022-08-10 10:50:00,82.14,82.19,82.02,82.03,24073.0,70.9942,71.0374,70.8905,70.8991,24073.0
2022-08-10 11:00:00,82.04,82.15,82.03,82.08,36628.0,70.9078,71.0028,70.8991,70.9423,36628.0
2022-08-10 11:10:00,82.09,82.1,81.9,81.95,27105.0,70.951,70.9596,70.7868,70.83,27105.0
2022-08-10 11:20:00,81.95,82.0,81.88,81.88,25552.0,70.83,70.8732,70.7695,70.7695,25552.0
2022-08-10 11:30:00,81.88,81.92,81.82,81.87,34424.0,70.7695,70.8041,70.7176,70.7608,34424.0
2022-08-10 11:40:00,81.86,81.87,81.71,81.74,19438.0,70.7522,70.7608,70.6225,70.6485,19438.0
2022-08-10 11:50:00,81.75,81.75,81.6,81.61,23638.0,70.6571,70.6571,70.5275,70.5361,23638.0
2022-08-10 12:00:00,81.59,81.59,81.42,81.42,24569.0,70.5188,70.5188,70.3719,70.3719,24569.0
2022-08-10 12:10:00,81.42,81.43,81.27,81.35,46476.0,70.3719,70.3805,70.2423,70.3114,46476.0
2022-08-10 12:20:00,81.36,81.46,81.35,81.44,47527.0,70.32,70.4065,70.3114,70.3892,47527.0
2022-08-10 12:30:00,81.45,81.45,81.39,81.42,15795.0,70.3978,70.3978,70.346,70.3719,15795.0
2022-08-10 12:40:00,81.43,81.56,81.39,81.54,25307.0,70.3805,70.4929,70.346,70.4756,25307.0
2022-08-10 12:50:00,81.53,81.54,81.45,81.51,15732.0,70.467,70.4756,70.3978,70.4497,15732.0
2022-08-10 13:00:00,81.52,81.62,81.52,81.6,20145.0,70.4583,70.5448,70.4583,70.5275,20145.0
2022-08-10 13:10:00,81.6,81.65,81.58,81.61,15488.0,70.5275,70.5707,70.5102,70.5361,15488.0
2022-08-10 13:20:00,81.6,81.68,81.55,81.55,16659.0,70.5275,70.5966,70.4843,70.4843,16659.0
2022-08-10 13:30:00,81.55,81.61,81.5,81.53,20515.0,70.4843,70.5361,70.441,70.467,20515.0
2022-08-10 13:40:00,81.54,81.59,81.53,81.59,23065.0,70.4756,70.5188,70.467,70.5188,23065.0
2022-08-10 13:50:00,81.59,81.6,81.52,81.55,28204.0,70.5188,70.5275,70.4583,70.4843,28204.0
2022-08-10 14:00:00,81.56,81.59,81.49,81.58,30962.0,70.4929,70.5188,70.4324,70.5102,30962.0
2022-08-10 14:10:00,81.58,81.62,81.55,81.61,18093.0,70.5102,70.5448,70.4843,70.5361,18093.0
2022-08-10 14:20:00,81.61,81.65,81.54,81.54,36965.0,70.5361,70.5707,70.4756,70.4756,36965.0
2022-08-10 14:30:00,81.55,81.59,81.53,81.56,25097.0,70.4843,70.5188,70.467,70.4929,25097.0
2022-08-10 14:40:00,81.56,81.62,81.54,81.6,22369.0,70.4929,70.5448,70.4756,70.5275,22369.0
2022-08-10 14:50:00,81.59,81.62,81.53,81.55,24617.0,70.5188,70.5448,70.467,70.4843,24617.0
2022-08-10 15:00:00,81.55,81.6,81.55,81.57,27377.0,70.4843,70.5275,70.4843,70.5015,27377.0
2022-08-10 15:10:00,81.58,81.65,81.56,81.62,23711.0,70.5102,70.5707,70.4929,70.5448,23711.0
2022-08-10 15:20:00,81.63,81.76,81.61,81.73,106630.0,70.5534,70.6658,70.5361,70.6398,106630.0
2022-08-10 15:30:00,81.73,81.92,81.7,81.9,78034.0,70.6398,70.8041,70.6139,70.7868,78034.0
2022-08-10 15:40:00,81.9,82.03,81.89,82.01,101881.0,70.7868,70.8991,70.7781,70.8818,101881.0
2022-08-10 15:50:00,82.02,82.19,81.96,82.13,442251.0,70.8905,71.0374,70.8386,70.9856,442251.0
2022-08-11 09:30:00,82.0,82.0,81.44,81.85,96624.0,70.8732,70.8732,70.3892,70.7436,96624.0
2022-08-11 09:40:00,81.85,81.98,81.74,81.95,45753.0,70.7436,70.8559,70.6485,70.83,45753.0
2022-08-11 09:50:00,81.96,82.17,81.95,82.17,39732.0,70.8386,71.0201,70.83,71.0201,39732.0
2022-08-11 10:00:00,82.17,82.33,82.12,82.2,43431.0,71.0201,71.1584,70.9769,71.0461,43431.0
2022-08-11 10:10:00,82.19,82.25,82.09,82.12,34424.0,71.0374,71.0893,70.951,70.9769,34424.0
2022-08-11 10:20:00,82.12,82.26,82.08,82.24,18509.0,70.9769,71.0979,70.9423,71.0806,18509.0
2022-08-11 10:30:00,82.23,82.41,82.22,82.36,18047.0,71.072,71.2276,71.0633,71.1843,18047.0
2022-08-11 10:40:00,82.39,82.52,82.34,82.48,20715.0,71.2103,71.3226,71.1671,71.2881,20715.0
2022-08-11 10:50:00,82.49,82.54,82.35,82.41,15627.0,71.2967,71.3399,71.1757,71.2276,15627.0
2022-08-11 11:00:00,82.4,82.48,82.31,82.42,37057.0,71.2189,71.2881,71.1411,71.2362,37057.0
2022-08-11 11:10:00,82.43,82.5,82.36,82.5,17329.0,71.2448,71.3054,71.1843,71.3054,17329.0
2022-08-11 11:20:00,82.49,82.59,82.38,82.43,50491.0,71.2967,71.3831,71.2016,71.2448,50491.0
2022-08-11 11:30:00,82.43,82.52,82.23,82.31,43840.0,71.2448,71.3226,71.072,71.1411,43840.0
2022-08-11 11:40:00,82.3,82.39,82.22,82.39,23186.0,71.1325,71.2103,71.0633,71.2103,23186.0
2022-08-11 11:50:00,82.38,82.48,82.34,82.42,16976.0,71.2016,71.2881,71.1671,71.2362,16976.0
2022-08-11 12:00:00,82.43,82.43,82.3,82.39,21397.0,71.2448,71.2448,71.1325,71.2103,21397.0
2022-08-11 12:10:00,82.39,82.47,82.35,82.45,17656.0,71.2103,71.2794,71.1757,71.2621,17656.0
2022-08-11 12:20:00,82.45,82.48,82.33,82.35,30231.0,71.2621,71.2881,71.1584,71.1757,30231.0
2022-08-11 12:30:00,82.33,82.39,82.3,82.32,15062.0,71.1584,71.2103,71.1325,71.1498,15062.0
2022-08-11 12:40:00,82.3,82.36,82.29,82.29,40243.0,71.1325,71.1843,71.1238,71.1238,40243.0
2022-08-11 12:50:00,82.29,82.3,82.22,82.24,52605.0,71.1238,71.1325,71.0633,71.0806,52605.0
2022-08-11 13:00:00,82.23,82.28,82.16,82.26,27723.0,71.072,71.1152,71.0115,71.0979,27723.0
2022-08-11 13:10:00,82.27,82.28,82.21,82.25,19783.0,71.1066,71.1152,71.0547,71.0893,19783.0
2022-08-11 13:20:00,82.24,82.31,82.2,82.23,19923.0,71.0806,71.1411,71.0461,71.072,19923.0
2022-08-11 13:30:00,82.23,82.24,82.09,82.09,14391.0,71.072,71.0806,70.951,70.951,14391.0
2022-08-11 13:40:00,82.09,82.12,82.04,82.04,21209.0,70.951,70.9769,70.9078,70.9078,21209.0
2022-08-11 13:50:00,82.04,82.13,81.96,82.12,19019.0,70.9078,70.9856,70.8386,70.9769,19019.0
2022-08-11 14:00:00,82.12,82.12,82.02,82.03,38629.0,70.9769,70.9769,70.8905,70.8991,38629.0
2022-08-11 14:10:00,82.03,82.04,81.9,81.9,47872.0,70.8991,70.9078,70.7868,70.7868,47872.0
2022-08-11 14:20:00,81.89,81.94,81.88,81.93,34987.0,70.7781,70.8213,70.7695,70.8127,34987.0
2022-08-11 14:30:00,81.94,81.96,81.87,81.88,32906.0,70.8213,70.8386,70.7608,70.7695,32906.0
2022-08-11 14:40:00,81.88,81.94,81.86,81.88,25871.0,70.7695,70.8213,70.7522,70.7695,25871.0
2022-08-11 14:50:00,81.87,81.87,81.79,81.8,29047.0,70.7608,70.7608,70.6917,70.7003,29047.0
2022-08-11 15:00:00,81.8,81.83,81.75,81.78,47617.0,70.7003,70.7263,70.6571,70.683,47617.0
2022-08-11 15:10:00,81.78,81.81,81.69,81.8,53496.0,70.683,70.709,70.6053,70.7003,53496.0
2022-08-11 15:20:00,81.79,81.85,81.75,81.75,46018.0,70.6917,70.7436,70.6571,70.6571,46018.0
2022-08-11 15:30:00,81.76,81.83,81.75,81.77,67088.0,70.6658,70.7263,70.6571,70.6744,67088.0
2022-08-11 15:40:00,81.78,81.81,81.57,81.6,95990.0,70.683,70.709,70.5015,70.5275,95990.0
2022-08-11 15:50:00,81.6,81.77,81.54,81.75,315720.0,70.5275,70.6744,70.4756,70.6571,315720.0
2022-08-12 09:30:00,82.18,82.63,82.14,82.42,45535.0,71.0288,71.4177,70.9942,71.2362,45535.0
2022-08-12 09:40:00,82.46,82.46,82.25,82.32,33660.0,71.2708,71.2708,71.0893,71.1498,33660.0
2022-08-12 09:50:00,82.38,82.54,82.34,82.54,11870.0,71.2016,71.3399,71.1671,71.3399,11870.0
2022-08-12 10:00:00,82.52,82.57,82.38,82.41,41740.0,71.3226,71.3659,71.2016,71.2276,41740.0
2022-08-12 10:10:00,82.41,82.45,82.28,82.34,31598.0,71.2276,71.2621,71.1152,71.1671,31598.0
2022-08-12 10:20:00,82.34,82.51,82.31,82.42,22012.0,71.1671,71.314,71.1411,71.2362,22012.0
2022-08-12 10:30:00,82.44,82.55,82.43,82.45,13825.0,71.2535,71.3486,71.2448,71.2621,13825.0
2022-08-12 10:40:00,82.48,82.59,82.48,82.49,14878.0,71.2881,71.3831,71.2881,71.2967,14878.0
2022-08-12 10:50:00,82.48,82.52,82.44,82.5,16318.0,71.2881,71.3226,71.2535,71.3054,16318.0
2022-08-12 11:00:00,82.51,82.6,82.47,82.48,19356.0,71.314,71.3918,71.2794,71.2881,19356.0
2022-08-12 11:10:00,82.48,82.5,82.39,82.39,11870.0,71.2881,71.3054,71.2103,71.2103,11870.0
2022-08-12 11:20:00,82.39,82.56,82.39,82.56,12459.0,71.2103,71.3572,71.2103,71.3572,12459.0
2022-08-12 11:30:00,82.56,82.61,82.53,82.58,15197.0,71.3572,71.4004,71.3313,71.3745,15197.0
2022-08-12 11:40:00,82.61,82.63,82.57,82.57,11694.0,71.4004,71.4177,71.3659,71.3659,11694.0
2022-08-12 11:50:00,82.58,82.62,82.57,82.58,12905.0,71.3745,71.4091,71.3659,71.3745,12905.0
2022-08-12 12:00:00,82.57,82.57,82.53,82.57,41327.0,71.3659,71.3659,71.3313,71.3659,41327.0
2022-08-12 12:10:00,82.58,82.59,82.48,82.51,17975.0,71.3745,71.3831,71.2881,71.314,17975.0
2022-08-12 12:20:00,82.5,82.52,82.44,82.45,14769.0,71.3054,71.3226,71.2535,71.2621,14769.0
2022-08-12 12:30:00,82.44,82.47,82.4,82.47,18705.0,71.2535,71.2794,71.2189,71.2794,18705.0
2022-08-12 12:40:00,82.48,82.55,82.48,82.49,12309.0,71.2881,71.3486,71.2881,71.2967,12309.0
2022-08-12 12:50:00,82.49,82.57,82.47,82.51,24201.0,71.2967,71.3659,71.2794,71.314,24201.0
2022-08-12 13:00:00,82.5,82.53,82.49,82.52,7986.0,71.3054,71.3313,71.2967,71.3226,7986.0
2022-08-12 13:10:00,82.51,82.57,82.49,82.52,18552.0,71.314,71.3659,71.2967,71.3226,18552.0
2022-08-12 13:20:00,82.51,82.63,82.51,82.61,18881.0,71.314,71.4177,71.314,71.4004,18881.0
2022-08-12 13:30:00,82.62,82.63,82.57,82.62,15841.0,71.4091,71.4177,71.3659,71.4091,15841.0
2022-08-12 13:40:00,82.61,82.64,82.57,82.59,15114.0,71.4004,71.4264,71.3659,71.3831,15114.0
2022-08-12 13:50:00,82.58,82.61,82.56,82.56,30832.0,71.3745,71.4004,71.3572,71.3572,30832.0
2022-08-12 14:00:00,82.56,82.62,82.54,82.62,20967.0,71.3572,71.4091,71.3399,71.4091,20967.0
2022-08-12 14:10:00,82.62,82.68,82.61,82.64,23359.0,71.4091,71.4609,71.4004,71.4264,23359.0
2022-08-12 14:20:00,82.64,82.65,82.58,82.63,13332.0,71.4264,71.435,71.3745,71.4177,13332.0
2022-08-12 14:30:00,82.62,82.74,82.61,82.63,18976.0,71.4091,71.5128,71.4004,71.4177,18976.0
2022-08-12 14:40:00,82.64,82.64,82.54,82.56,12289.0,71.4264,71.4264,71.3399,71.3572,12289.0
2022-08-12 14:50:00,82.56,82.63,82.55,82.6,17676.0,71.3572,71.4177,71.3486,71.3918,17676.0
2022-08-12 15:00:00,82.6,82.75,82.6,82.72,18098.0,71.3918,71.5214,71.3918,71.4955,18098.0
2022-08-12 15:10:00,82.71,82.79,82.7,82.78,21847.0,71.4869,71.556,71.4782,71.5474,21847.0
2022-08-12 15:20:00,82.79,82.79,82.67,82.72,23307.0,71.556,71.556,71.4523,71.4955,23307.0
2022-08-12 15:30:00,82.71,82.77,82.63,82.65,29570.0,71.4869,71.5387,71.4177,71.435,29570.0
2022-08-12 15:40:00,82.66,82.79,82.65,82.78,46946.0,71.4436,71.556,71.435,71.5474,46946.0
2022-08-12 15:50:00,82.79,82.86,82.74,82.82,232816.0,71.556,71.6165,71.5128,71.5819,232816.0
2022-08-15 09:30:00,83.0,83.35,82.67,83.13,72329.0,71.7375,72.04,71.4523,71.8499,72329.0
2022-08-15 09:40:00,83.19,83.39,83.18,83.3,22407.0,71.9017,72.0746,71.8931,71.9968,22407.0
2022-08-15 09:50:00,83.3,83.34,83.11,83.23,39852.0,71.9968,72.0314,71.8326,71.9363,39852.0
2022-08-15 10:00:00,83.23,83.49,83.21,83.47,79986.0,71.9363,72.161,71.919,72.1437,79986.0
2022-08-15 10:10:00,83.47,83.65,83.4,83.4,37620.0,72.1437,72.2993,72.0832,72.0832,37620.0
2022-08-15 10:20:00,83.4,83.51,83.4,83.51,45843.0,72.0832,72.1783,72.0832,72.1783,45843.0
2022-08-15 10:30:00,83.5,83.52,83.37,83.45,39781.0,72.1697,72.1869,72.0573,72.1264,39781.0
2022-08-15 10:40:00,83.44,83.52,83.37,83.5,40084.0,72.1178,72.1869,72.0573,72.1697,40084.0
2022-08-15 10:50:00,83.51,83.56,83.39,83.41,26638.0,72.1783,72.2215,72.0746,72.0919,26638.0
2022-08-15 11:00:00,83.42,83.48,83.39,83.47,21993.0,72.1005,72.1524,72.0746,72.1437,21993.0
2022-08-15 11:10:00,83.45,83.54,83.39,83.49,34903.0,72.1264,72.2042,72.0746,72.161,34903.0
2022-08-15 11:20:00,83.49,83.6,83.46,83.58,43883.0,72.161,72.2561,72.1351,72.2388,43883.0
2022-08-15 11:30:00,83.58,83.61,83.51,83.57,81338.0,72.2388,72.2647,72.1783,72.2302,81338.0
2022-08-15 11:40:00,83.58,83.78,83.57,83.78,21906.0,72.2388,72.4117,72.2302,72.4117,21906.0
2022-08-15 11:50:00,83.79,83.94,83.79,83.91,31518.0,72.4203,72.55,72.4203,72.524,31518.0
2022-08-15 12:00:00,83.91,84.07,83.9,84.07,78000.0,72.524,72.6623,72.5154,72.6623,78000.0
2022-08-15 12:10:00,84.06,84.16,84.04,84.16,54597.0,72.6537,72.7401,72.6364,72.7401,54597.0
2022-08-15 12:20:00,84.15,84.23,84.15,84.2,22040.0,72.7315,72.8006,72.7315,72.7747,22040.0
2022-08-15 12:30:00,84.2,84.42,84.2,84.36,43667.0,72.7747,72.9648,72.7747,72.913,43667.0
2022-08-15 12:40:00,84.36,84.43,84.32,84.41,56300.0,72.913,72.9735,72.8784,72.9562,56300.0
2022-08-15 12:50:00,84.42,84.54,84.4,84.54,121010.0,72.9648,73.0685,72.9475,73.0685,121010.0
2022-08-15 13:00:00,84.54,84.58,84.44,84.51,110584.0,73.0685,73.1031,72.9821,73.0426,110584.0
2022-08-15 13:10:00,84.51,84.6,84.42,84.56,96377.0,73.0426,73.1204,72.9648,73.0858,96377.0
2022-08-15 13:20:00,84.56,84.74,84.56,84.69,79595.0,73.0858,73.2414,73.0858,73.1982,79595.0
2022-08-15 13:30:00,84.7,84.75,84.66,84.69,114219.0,73.2068,73.25,73.1723,73.1982,114219.0
2022-08-15 13:40:00,84.69,84.83,84.68,84.8,119962.0,73.1982,73.3192,73.1895,73.2933,119962.0
2022-08-15 13:50:00,84.8,84.83,84.74,84.8,52169.0,73.2933,73.3192,73.2414,73.2933,52169.0
2022-08-15 14:00:00,84.81,84.83,84.73,84.75,52787.0,73.3019,73.3192,73.2328,73.25,52787.0
2022-08-15 14:10:00,84.75,84.76,84.45,84.54,117038.0,73.25,73.2587,72.9908,73.0685,117038.0
2022-08-15 14:20:00,84.54,84.58,84.4,84.44,41176.0,73.0685,73.1031,72.9475,72.9821,41176.0
2022-08-15 14:30:00,84.45,84.46,84.34,84.4,51729.0,72.9908,72.9994,72.8957,72.9475,51729.0
2022-08-15 14:40:00,84.4,84.51,84.39,84.51,70560.0,72.9475,73.0426,72.9389,73.0426,70560.0
2022-08-15 14:50:00,84.51,84.58,84.5,84.55,90216.0,73.0426,73.1031,73.034,73.0772,90216.0
2022-08-15 15:00:00,84.56,84.64,84.54,84.61,86180.0,73.0858,73.155,73.0685,73.129,86180.0
2022-08-15 15:10:00,84.61,84.74,84.44,84.46,189983.0,73.129,73.2414,72.9821,72.9994,189983.0
2022-08-15 15:20:00,84.46,84.57,84.46,84.48,65380.0,72.9994,73.0945,72.9994,73.0167,65380.0
2022-08-15 15:30:00,84.48,84.57,84.47,84.55,103760.0,73.0167,73.0945,73.008,73.0772,103760.0
2022-08-15 15:40:00,84.55,84.71,84.54,84.71,113927.0,73.0772,73.2155,73.0685,73.2155,113927.0
2022-08-15 15:50:00,84.71,84.81,84.61,84.64,457198.0,73.2155,73.3019,73.129,73.155,457198.0
2022-08-16 09:30:00,84.72,85.47,84.47,85.44,146281.0,73.2241,73.8723,73.008,73.8464,146281.0
2022-08-16 09:40:00,85.43,85.79,85.42,85.76,242826.0,73.8378,74.1489,73.8291,74.123,242826.0
2022-08-16 09:50:00,85.75,85.78,85.49,85.61,185011.0,74.1143,74.1403,73.8896,73.9933,185011.0
2022-08-16 10:00:00,85.62,85.77,85.6,85.73,73555.0,74.002,74.1316,73.9847,74.0971,73555.0
2022-08-16 10:10:00,85.74,85.78,85.39,85.39,36561.0,74.1057,74.1403,73.8032,73.8032,36561.0
2022-08-16 10:20:00,85.4,85.43,85.28,85.4,46321.0,73.8118,73.8378,73.7081,73.8118,46321.0
2022-08-16 10:30:00,85.4,85.63,85.4,85.48,52644.0,73.8118,74.0106,73.8118,73.881,52644.0
2022-08-16 10:40:00,85.47,85.53,85.38,85.47,39281.0,73.8723,73.9242,73.7946,73.8723,39281.0
2022-08-16 10:50:00,85.46,85.55,85.36,85.55,31235.0,73.8637,73.9415,73.7773,73.9415,31235.0
2022-08-16 11:00:00,85.56,85.68,85.49,85.65,37905.0,73.9501,74.0538,73.8896,74.0279,37905.0
2022-08-16 11:10:00,85.65,85.71,85.59,85.68,58476.0,74.0279,74.0798,73.9761,74.0538,58476.0
2022-08-16 11:20:00,85.7,85.7,85.61,85.66,68354.0,74.0711,74.0711,73.9933,74.0366,68354.0
2022-08-16 11:30:00,85.66,85.7,85.54,85.55,48821.0,74.0366,74.0711,73.9328,73.9415,48821.0
2022-08-16 11:40:00,85.55,85.56,85.35,85.45,27355.0,73.9415,73.9501,73.7686,73.8551,27355.0
2022-08-16 11:50:00,85.46,85.49,85.35,85.35,29693.0,73.8637,73.8896,73.7686,73.7686,29693.0
2022-08-16 12:00:00,85.35,85.35,85.22,85.34,21826.0,73.7686,73.7686,73.6563,73.76,21826.0
2022-08-16 12:10:00,85.35,85.45,85.35,85.4,35430.0,73.7686,73.8551,73.7686,73.8118,35430.0
2022-08-16 12:20:00,85.4,85.5,85.39,85.45,24792.0,73.8118,73.8983,73.8032,73.8551,24792.0
2022-08-16 12:30:00,85.44,85.5,85.44,85.45,21649.0,73.8464,73.8983,73.8464,73.8551,21649.0
2022-08-16 12:40:00,85.45,85.49,85.37,85.38,24180.0,73.8551,73.8896,73.7859,73.7946,24180.0
2022-08-16 12:50:00,85.38,85.38,85.25,85.26,24701.0,73.7946,73.7946,73.6822,73.6908,24701.0
2022-08-16 13:00:00,85.25,85.39,85.19,85.36,36789.0,73.6822,73.8032,73.6303,73.7773,36789.0
2022-08-16 13:10:00,85.35,85.36,85.24,85.27,15707.0,73.7686,73.7773,73.6736,73.6995,15707.0
2022-08-16 13:20:00,85.27,85.3,85.26,85.3,13911.0,73.6995,73.7254,73.6908,73.7254,13911.0
2022-08-16 13:30:00,85.29,85.33,85.27,85.31,21066.0,73.7168,73.7513,73.6995,73.7341,21066.0
2022-08-16 13:40:00,85.33,85.4,85.32,85.38,14389.0,73.7513,73.8118,73.7427,73.7946,14389.0
2022-08-16 13:50:00,85.38,85.45,85.34,85.45,23764.0,73.7946,73.8551,73.76,73.8551,23764.0
2022-08-16 14:00:00,85.46,85.69,85.42,85.67,45582.0,73.8637,74.0625,73.8291,74.0452,45582.0
2022-08-16 14:10:00,85.67,85.68,85.57,85.58,43090.0,74.0452,74.0538,73.9588,73.9674,43090.0
2022-08-16 14:20:00,85.58,85.58,85.49,85.53,37165.0,73.9674,73.9674,73.8896,73.9242,37165.0
2022-08-16 14:30:00,85.53,85.59,85.46,85.46,37585.0,73.9242,73.9761,73.8637,73.8637,37585.0
2022-08-16 14:40:00,85.45,85.45,85.28,85.29,45334.0,73.8551,73.8551,73.7081,73.7168,45334.0
2022-08-16 14:50:00,85.28,85.32,85.21,85.29,90010.0,73.7081,73.7427,73.6476,73.7168,90010.0
2022-08-16 15:00:00,85.29,85.3,85.24,85.3,36008.0,73.7168,73.7254,73.6736,73.7254,36008.0
2022-08-16 15:10:00,85.3,85.3,85.16,85.18,56038.0,73.7254,73.7254,73.6044,73.6217,56038.0
2022-08-16 15:20:00,85.17,85.25,85.13,85.17,53516.0,73.6131,73.6822,73.5785,73.6131,53516.0
2022-08-16 15:30:00,85.16,85.21,85.12,85.19,88015.0,73.6044,73.6476,73.5698,73.6303,88015.0
2022-08-16 15:40:00,85.18,85.45,85.16,85.42,92908.0,73.6217,73.8551,73.6044,73.8291,92908.0
2022-08-16 15:50:00,85.43,85.52,85.34,85.44,355911.0,73.8378,73.9156,73.76,73.8464,355911.0
2022-08-17 09:30:00,85.3,85.74,85.0,85.62,60768.0,73.7254,74.1057,73.4661,74.002,60768.0
2022-08-17 09:40:00,85.61,86.03,85.56,86.03,79146.0,73.9933,74.3564,73.9501,74.3564,79146.0
2022-08-17 09:50:00,86.03,86.11,85.71,85.71,57247.0,74.3564,74.4255,74.0798,74.0798,57247.0
2022-08-17 10:00:00,85.71,85.86,85.66,85.76,32844.0,74.0798,74.2094,74.0366,74.123,32844.0
2022-08-17 10:10:00,85.75,85.87,85.68,85.83,44351.0,74.1143,74.2181,74.0538,74.1835,44351.0
2022-08-17 10:20:00,85.81,85.93,85.78,85.82,32432.0,74.1662,74.2699,74.1403,74.1749,32432.0
2022-08-17 10:30:00,85.81,85.97,85.8,85.95,35683.0,74.1662,74.3045,74.1576,74.2872,35683.0
2022-08-17 10:40:00,85.94,86.04,85.9,86.01,39269.0,74.2786,74.365,74.244,74.3391,39269.0
2022-08-17 10:50:00,86.01,86.02,85.71,85.71,32521.0,74.3391,74.3477,74.0798,74.0798,32521.0
2022-08-17 11:00:00,85.71,85.74,85.43,85.48,46284.0,74.0798,74.1057,73.8378,73.881,46284.0
2022-08-17 11:10:00,85.49,85.67,85.45,85.63,23526.0,73.8896,74.0452,73.8551,74.0106,23526.0
2022-08-17 11:20:00,85.64,85.79,85.63,85.75,13367.0,74.0193,74.1489,74.0106,74.1143,13367.0
2022-08-17 11:30:00,85.78,85.79,85.69,85.71,13140.0,74.1403,74.1489,74.0625,74.0798,13140.0
2022-08-17 11:40:00,85.72,85.72,85.48,85.48,15443.0,74.0884,74.0884,73.881,73.881,15443.0
2022-08-17 11:50:00,85.48,85.55,85.43,85.43,21589.0,73.881,73.9415,73.8378,73.8378,21589.0
2022-08-17 12:00:00,85.41,85.5,85.38,85.49,17606.0,73.8205,73.8983,73.7946,73.8896,17606.0
2022-08-17 12:10:00,85.51,85.68,85.51,85.66,20908.0,73.9069,74.0538,73.9069,74.0366,20908.0
2022-08-17 12:20:00,85.66,85.66,85.55,85.64,43626.0,74.0366,74.0366,73.9415,74.0193,43626.0
2022-08-17 12:30:00,85.63,85.73,85.54,85.67,49194.0,74.0106,74.0971,73.9328,74.0452,49194.0
2022-08-17 12:40:00,85.7,85.7,85.63,85.65,12662.0,74.0711,74.0711,74.0106,74.0279,12662.0
2022-08-17 12:50:00,85.66,85.69,85.57,85.57,17090.0,74.0366,74.0625,73.9588,73.9588,17090.0
2022-08-17 13:00:00,85.54,85.61,85.53,85.57,19881.0,73.9328,73.9933,73.9242,73.9588,19881.0
2022-08-17 13:10:00,85.58,85.68,85.57,85.59,15126.0,73.9674,74.0538,73.9588,73.9761,15126.0
2022-08-17 13:20:00,85.58,85.64,85.56,85.59,17290.0,73.9674,74.0193,73.9501,73.9761,17290.0
2022-08-17 13:30:00,85.58,85.59,85.53,85.56,15803.0,73.9674,73.9761,73.9242,73.9501,15803.0
2022-08-17 13:40:00,85.56,85.59,85.48,85.55,14875.0,73.9501,73.9761,73.881,73.9415,14875.0
2022-08-17 13:50:00,85.56,85.59,85.53,85.58,12558.0,73.9501,73.9761,73.9242,73.9674,12558.0
2022-08-17 14:00:00,85.58,85.71,85.53,85.64,23222.0,73.9674,74.0798,73.9242,74.0193,23222.0
2022-08-17 14:10:00,85.63,85.72,85.56,85.64,17510.0,74.0106,74.0884,73.9501,74.0193,17510.0
2022-08-17 14:20:00,85.63,85.64,85.47,85.49,11261.0,74.0106,74.0193,73.8723,73.8896,11261.0
2022-08-17 14:30:00,85.5,85.65,85.45,85.63,29453.0,73.8983,74.0279,73.8551,74.0106,29453.0
2022-08-17 14:40:00,85.63,85.64,85.54,85.61,24380.0,74.0106,74.0193,73.9328,73.9933,24380.0
2022-08-17 14:50:00,85.62,85.66,85.54,85.54,18809.0,74.002,74.0366,73.9328,73.9328,18809.0
2022-08-17 15:00:00,85.53,85.61,85.51,85.57,27787.0,73.9242,73.9933,73.9069,73.9588,27787.0
2022-08-17 15:10:00,85.58,85.6,85.4,85.43,22525.0,73.9674,73.9847,73.8118,73.8378,22525.0
2022-08-17 15:20:00,85.42,85.52,85.4,85.48,23109.0,73.8291,73.9156,73.8118,73.881,23109.0
2022-08-17 15:30:00,85.49,85.66,85.47,85.6,30094.0,73.8896,74.0366,73.8723,73.9847,30094.0
2022-08-17 15:40:00,85.6,85.67,85.56,85.57,42416.0,73.9847,74.0452,73.9501,73.9588,42416.0
2022-08-17 15:50:00,85.57,85.67,85.51,85.61,158977.0,73.9588,74.0452,73.9069,73.9933,158977.0
2022-08-18 09:30:00,85.77,86.07,85.59,85.79,46564.0,74.1316,74.3909,73.9761,74.1489,46564.0
2022-08-18 09:40:00,85.75,85.96,85.69,85.95,27986.0,74.1143,74.2959,74.0625,74.2872,27986.0
2022-08-18 09:50:00,85.95,85.98,85.77,85.92,19758.0,74.2872,74.3131,74.1316,74.2613,19758.0
2022-08-18 10:00:00,85.94,85.99,85.89,85.96,15467.0,74.2786,74.3218,74.2354,74.2959,15467.0
2022-08-18 10:10:00,85.97,85.99,85.88,85.89,16549.0,74.3045,74.3218,74.2267,74.2354,16549.0
2022-08-18 10:20:00,85.9,85.98,85.81,85.9,16528.0,74.244,74.3131,74.1662,74.244,16528.0
2022-08-18 10:30:00,85.92,85.92,85.8,85.82,30470.0,74.2613,74.2613,74.1576,74.1749,30470.0
2022-08-18 10:40:00,85.82,85.89,85.73,85.81,36806.0,74.1749,74.2354,74.0971,74.1662,36806.0
2022-08-18 10:50:00,85.8,85.86,85.76,85.81,24229.0,74.1576,74.2094,74.123,74.1662,24229.0
2022-08-18 11:00:00,85.82,85.91,85.78,85.84,12419.0,74.1749,74.2526,74.1403,74.1921,12419.0
2022-08-18 11:10:00,85.85,85.88,85.79,85.86,14921.0,74.2008,74.2267,74.1489,74.2094,14921.0
2022-08-18 11:20:00,85.88,85.97,85.87,85.9,9941.0,74.2267,74.3045,74.2181,74.244,9941.0
2022-08-18 11:30:00,85.92,85.95,85.85,85.91,15207.0,74.2613,74.2872,74.2008,74.2526,15207.0
2022-08-18 11:40:00,85.92,85.92,85.87,85.92,7645.0,74.2613,74.2613,74.2181,74.2613,7645.0
2022-08-18 11:50:00,85.92,85.96,85.76,85.8,13806.0,74.2613,74.2959,74.123,74.1576,13806.0
2022-08-18 12:00:00,85.79,85.82,85.77,85.82,16824.0,74.1489,74.1749,74.1316,74.1749,16824.0
2022-08-18 12:10:00,85.81,85.84,85.77,85.79,17054.0,74.1662,74.1921,74.1316,74.1489,17054.0
2022-08-18 12:20:00,85.79,85.8,85.65,85.65,39282.0,74.1489,74.1576,74.0279,74.0279,39282.0
2022-08-18 12:30:00,85.64,85.65,85.58,85.62,10861.0,74.0193,74.0279,73.9674,74.002,10861.0
2022-08-18 12:40:00,85.6,85.62,85.5,85.54,7784.0,73.9847,74.002,73.8983,73.9328,7784.0
2022-08-18 12:50:00,85.54,85.54,85.42,85.43,14877.0,73.9328,73.9328,73.8291,73.8378,14877.0
2022-08-18 13:00:00,85.44,85.46,85.35,85.44,45824.0,73.8464,73.8637,73.7686,73.8464,45824.0
2022-08-18 13:10:00,85.44,85.52,85.37,85.37,18405.0,73.8464,73.9156,73.7859,73.7859,18405.0
2022-08-18 13:20:00,85.38,85.41,85.35,85.35,13248.0,73.7946,73.8205,73.7686,73.7686,13248.0
2022-08-18 13:30:00,85.35,85.35,85.22,85.25,21310.0,73.7686,73.7686,73.6563,73.6822,21310.0
2022-08-18 13:40:00,85.25,85.29,85.24,85.27,9988.0,73.6822,73.7168,73.6736,73.6995,9988.0
2022-08-18 13:50:00,85.26,85.36,85.25,85.36,12086.0,73.6908,73.7773,73.6822,73.7773,12086.0
2022-08-18 14:00:00,85.38,85.46,85.31,85.44,11552.0,73.7946,73.8637,73.7341,73.8464,11552.0
2022-08-18 14:10:00,85.43,85.47,85.37,85.4,14926.0,73.8378,73.8723,73.7859,73.8118,14926.0
2022-08-18 14:20:00,85.41,85.55,85.4,85.52,13330.0,73.8205,73.9415,73.8118,73.9156,13330.0
2022-08-18 14:30:00,85.52,85.56,85.47,85.55,16695.0,73.9156,73.9501,73.8723,73.9415,16695.0
2022-08-18 14:40:00,85.55,85.67,85.55,85.6,18017.0,73.9415,74.0452,73.9415,73.9847,18017.0
2022-08-18 14:50:00,85.58,85.67,85.57,85.63,11729.0,73.9674,74.0452,73.9588,74.0106,11729.0
2022-08-18 15:00:00,85.63,85.64,85.55,85.58,19378.0,74.0106,74.0193,73.9415,73.9674,19378.0
2022-08-18 15:10:00,85.58,85.65,85.57,85.62,21335.0,73.9674,74.0279,73.9588,74.002,21335.0
2022-08-18 15:20:00,85.61,85.65,85.55,85.57,30113.0,73.9933,74.0279,73.9415,73.9588,30113.0
2022-08-18 15:30:00,85.57,85.59,85.52,85.56,26227.0,73.9588,73.9761,73.9156,73.9501,26227.0
2022-08-18 15:40:00,85.57,85.65,85.57,85.62,55875.0,73.9588,74.0279,73.9588,74.002,55875.0
2022-08-18 15:50:00,85.61,85.71,85.59,85.66,178646.0,73.9933,74.0798,73.9761,74.0366,178646.0
2022-08-19 09:30:00,85.88,86.28,85.59,85.73,180556.0,74.2267,74.5724,73.9761,74.0971,180556.0
2022-08-19 09:40:00,85.74,85.91,85.63,85.73,18192.0,74.1057,74.2526,74.0106,74.0971,18192.0
2022-08-19 09:50:00,85.69,85.76,85.28,85.51,25331.0,74.0625,74.123,73.7081,73.9069,25331.0
2022-08-19 10:00:00,85.52,85.66,85.51,85.57,23431.0,73.9156,74.0366,73.9069,73.9588,23431.0
2022-08-19 10:10:00,85.62,85.77,85.62,85.68,13335.0,74.002,74.1316,74.002,74.0538,13335.0
2022-08-19 10:20:00,85.66,85.79,85.62,85.76,12607.0,74.0366,74.1489,74.002,74.123,12607.0
2022-08-19 10:30:00,85.76,85.79,85.67,85.67,15273.0,74.123,74.1489,74.0452,74.0452,15273.0
2022-08-19 10:40:00,85.66,85.71,85.61,85.68,18536.0,74.0366,74.0798,73.9933,74.0538,18536.0
2022-08-19 10:50:00,85.69,85.72,85.55,85.63,11358.0,74.0625,74.0884,73.9415,74.0106,11358.0
2022-08-19 11:00:00,85.64,85.69,85.52,85.52,13110.0,74.0193,74.0625,73.9156,73.9156,13110.0
2022-08-19 11:10:00,85.51,85.58,85.39,85.4,19503.0,73.9069,73.9674,73.8032,73.8118,19503.0
2022-08-19 11:20:00,85.39,85.74,85.38,85.71,13163.0,73.8032,74.1057,73.7946,74.0798,13163.0
2022-08-19 11:30:00,85.73,85.76,85.65,85.72,11907.0,74.0971,74.123,74.0279,74.0884,11907.0
2022-08-19 11:40:00,85.72,85.77,85.66,85.74,13392.0,74.0884,74.1316,74.0366,74.1057,13392.0
2022-08-19 11:50:00,85.75,85.9,85.69,85.88,13484.0,74.1143,74.244,74.0625,74.2267,13484.0
2022-08-19 12:00:00,85.9,85.91,85.78,85.86,11591.0,74.244,74.2526,74.1403,74.2094,11591.0
2022-08-19 12:10:00,85.87,85.96,85.86,85.96,19576.0,74.2181,74.2959,74.2094,74.2959,19576.0
2022-08-19 12:20:00,85.97,85.99,85.92,85.92,14786.0,74.3045,74.3218,74.2613,74.2613,14786.0
2022-08-19 12:30:00,85.93,86.05,85.91,86.04,21391.0,74.2699,74.3736,74.2526,74.365,21391.0
2022-08-19 12:40:00,86.03,86.07,85.97,86.01,15907.0,74.3564,74.3909,74.3045,74.3391,15907.0
2022-08-19 12:50:00,86.01,86.04,85.83,85.84,16677.0,74.3391,74.365,74.1835,74.1921,16677.0
2022-08-19 13:00:00,85.83,85.85,85.73,85.79,18530.0,74.1835,74.2008,74.0971,74.1489,18530.0
2022-08-19 13:10:00,85.79,85.86,85.77,85.83,17398.0,74.1489,74.2094,74.1316,74.1835,17398.0
2022-08-19 13:20:00,85.85,85.91,85.85,85.89,10083.0,74.2008,74.2526,74.2008,74.2354,10083.0
2022-08-19 13:30:00,85.88,85.89,85.8,85.88,14620.0,74.2267,74.2354,74.1576,74.2267,14620.0
2022-08-19 13:40:00,85.88,85.89,85.8,85.85,12855.0,74.2267,74.2354,74.1576,74.2008,12855.0
2022-08-19 13:50:00,85.86,85.94,85.83,85.9,16539.0,74.2094,74.2786,74.1835,74.244,16539.0
2022-08-19 14:00:00,85.9,85.93,85.75,85.77,18251.0,74.244,74.2699,74.1143,74.1316,18251.0
2022-08-19 14:10:00,85.78,85.78,85.62,85.67,16727.0,74.1403,74.1403,74.002,74.0452,16727.0
2022-08-19 14:20:00,85.67,85.79,85.66,85.72,14930.0,74.0452,74.1489,74.0366,74.0884,14930.0
2022-08-19 14:30:00,85.71,85.71,85.53,85.53,12802.0,74.0798,74.0798,73.9242,73.9242,12802.0
2022-08-19 14:40:00,85.52,85.58,85.48,85.55,16177.0,73.9156,73.9674,73.881,73.9415,16177.0
2022-08-19 14:50:00,85.54,85.55,85.46,85.51,14253.0,73.9328,73.9415,73.8637,73.9069,14253.0
2022-08-19 15:00:00,85.5,85.51,85.33,85.36,13983.0,73.8983,73.9069,73.7513,73.7773,13983.0
2022-08-19 15:10:00,85.35,85.53,85.32,85.51,23702.0,73.7686,73.9242,73.7427,73.9069,23702.0
2022-08-19 15:20:00,85.51,85.53,85.41,85.45,14096.0,73.9069,73.9242,73.8205,73.8551,14096.0
2022-08-19 15:30:00,85.45,85.51,85.42,85.51,15583.0,73.8551,73.9069,73.8291,73.9069,15583.0
2022-08-19 15:40:00,85.51,85.6,85.47,85.58,41590.0,73.9069,73.9847,73.8723,73.9674,41590.0
2022-08-19 15:50:00,85.57,85.67,85.51,85.61,202222.0,73.9588,74.0452,73.9069,73.9933,202222.0
2022-08-22 09:30:00,85.35,85.54,85.17,85.46,49894.0,73.7686,73.9328,73.6131,73.8637,49894.0
2022-08-22 09:40:00,85.42,85.42,85.16,85.31,28574.0,73.8291,73.8291,73.6044,73.7341,28574.0
2022-08-22 09:50:00,85.33,85.45,85.25,85.45,31046.0,73.7513,73.8551,73.6822,73.8551,31046.0
2022-08-22 10:00:00,85.44,85.61,85.44,85.5,21945.0,73.8464,73.9933,73.8464,73.8983,21945.0
2022-08-22 10:10:00,85.51,85.58,85.45,85.51,14623.0,73.9069,73.9674,73.8551,73.9069,14623.0
2022-08-22 10:20:00,85.51,85.63,85.48,85.5,12211.0,73.9069,74.0106,73.881,73.8983,12211.0
2022-08-22 10:30:00,85.53,85.6,85.42,85.42,22310.0,73.9242,73.9847,73.8291,73.8291,22310.0
2022-08-22 10:40:00,85.43,85.58,85.33,85.42,35600.0,73.8378,73.9674,73.7513,73.8291,35600.0
2022-08-22 10:50:00,85.4,85.43,85.24,85.31,24026.0,73.8118,73.8378,73.6736,73.7341,24026.0
2022-08-22 11:00:00,85.31,85.32,85.24,85.25,20971.0,73.7341,73.7427,73.6736,73.6822,20971.0
2022-08-22 11:10:00,85.26,85.28,85.12,85.17,20635.0,73.6908,73.7081,73.5698,73.6131,20635.0
2022-08-22 11:20:00,85.18,85.24,85.09,85.13,16878.0,73.6217,73.6736,73.5439,73.5785,16878.0
2022-08-22 11:30:00,85.14,85.18,85.03,85.05,21260.0,73.5871,73.6217,73.492,73.5093,21260.0
2022-08-22 11:40:00,85.05,85.06,84.86,84.94,13582.0,73.5093,73.518,73.3451,73.4143,13582.0
2022-08-22 11:50:00,84.95,85.05,84.94,85.01,13090.0,73.4229,73.5093,73.4143,73.4748,13090.0
2022-08-22 12:00:00,85.0,85.06,84.95,84.97,14115.0,73.4661,73.518,73.4229,73.4402,14115.0
2022-08-22 12:10:00,84.97,85.0,84.95,84.98,8125.0,73.4402,73.4661,73.4229,73.4488,8125.0
2022-08-22 12:20:00,85.02,85.1,85.01,85.02,9891.0,73.4834,73.5525,73.4748,73.4834,9891.0
2022-08-22 12:30:00,85.02,85.02,84.96,85.01,8226.0,73.4834,73.4834,73.4315,73.4748,8226.0
2022-08-22 12:40:00,85.0,85.01,84.83,84.89,14945.0,73.4661,73.4748,73.3192,73.371,14945.0
2022-08-22 12:50:00,84.86,84.9,84.83,84.85,20070.0,73.3451,73.3797,73.3192,73.3365,20070.0
2022-08-22 13:00:00,84.85,84.89,84.82,84.84,20972.0,73.3365,73.371,73.3105,73.3278,20972.0
2022-08-22 13:10:00,84.84,84.84,84.76,84.76,19279.0,73.3278,73.3278,73.2587,73.2587,19279.0
2022-08-22 13:20:00,84.77,84.82,84.73,84.78,25621.0,73.2673,73.3105,73.2328,73.276,25621.0
2022-08-22 13:30:00,84.78,84.78,84.65,84.68,25322.0,73.276,73.276,73.1636,73.1895,25322.0
2022-08-22 13:40:00,84.67,84.67,84.62,84.64,33527.0,73.1809,73.1809,73.1377,73.155,33527.0
2022-08-22 13:50:00,84.64,84.64,84.4,84.41,37745.0,73.155,73.155,72.9475,72.9562,37745.0
2022-08-22 14:00:00,84.42,84.48,84.35,84.36,51454.0,72.9648,73.0167,72.9043,72.913,51454.0
2022-08-22 14:10:00,84.36,84.38,84.22,84.29,56368.0,72.913,72.9302,72.792,72.8525,56368.0
2022-08-22 14:20:00,84.29,84.4,84.27,84.39,33190.0,72.8525,72.9475,72.8352,72.9389,33190.0
2022-08-22 14:30:00,84.4,84.56,84.39,84.53,19903.0,72.9475,73.0858,72.9389,73.0599,19903.0
2022-08-22 14:40:00,84.56,84.57,84.48,84.54,15634.0,73.0858,73.0945,73.0167,73.0685,15634.0
2022-08-22 14:50:00,84.53,84.55,84.49,84.5,16270.0,73.0599,73.0772,73.0253,73.034,16270.0
2022-08-22 15:00:00,84.5,84.58,84.5,84.52,30158.0,73.034,73.1031,73.034,73.0513,30158.0
2022-08-22 15:10:00,84.53,84.56,84.47,84.48,25830.0,73.0599,73.0858,73.008,73.0167,25830.0
2022-08-22 15:20:00,84.47,84.5,84.38,84.4,31184.0,73.008,73.034,72.9302,72.9475,31184.0
2022-08-22 15:30:00,84.42,84.48,84.32,84.48,45470.0,72.9648,73.0167,72.8784,73.0167,45470.0
2022-08-22 15:40:00,84.49,84.52,84.33,84.43,48343.0,73.0253,73.0513,72.887,72.9735,48343.0
2022-08-22 15:50:00,84.43,84.6,84.41,84.57,156535.0,72.9735,73.1204,72.9562,73.0945,156535.0
2022-08-23 09:30:00,84.66,84.72,84.0,84.02,51794.0,73.1723,73.2241,72.6018,72.6191,51794.0
2022-08-23 09:40:00,84.03,84.16,83.93,84.08,41360.0,72.6277,72.7401,72.5413,72.671,41360.0
2022-08-23 09:50:00,84.06,84.14,83.78,83.88,24027.0,72.6537,72.7228,72.4117,72.4981,24027.0
2022-08-23 10:00:00,83.88,83.97,83.78,83.88,39966.0,72.4981,72.5759,72.4117,72.4981,39966.0
2022-08-23 10:10:00,83.89,83.94,83.8,83.84,28833.0,72.5067,72.55,72.429,72.4635,28833.0
2022-08-23 10:20:00,83.8,84.05,83.8,83.98,16547.0,72.429,72.645,72.429,72.5845,16547.0
2022-08-23 10:30:00,83.97,84.11,83.85,83.87,26512.0,72.5759,72.6969,72.4722,72.4895,26512.0
2022-08-23 10:40:00,83.88,83.88,83.74,83.74,15091.0,72.4981,72.4981,72.3771,72.3771,15091.0
2022-08-23 10:50:00,83.76,83.81,83.63,83.69,14601.0,72.3944,72.4376,72.282,72.3339,14601.0
2022-08-23 11:00:00,83.68,83.68,83.47,83.49,19380.0,72.3252,72.3252,72.1437,72.161,19380.0
2022-08-23 11:10:00,83.48,83.69,83.42,83.6,15480.0,72.1524,72.3339,72.1005,72.2561,15480.0
2022-08-23 11:20:00,83.62,83.71,83.6,83.67,15585.0,72.2734,72.3512,72.2561,72.3166,15585.0
2022-08-23 11:30:00,83.66,83.83,83.64,83.8,23877.0,72.3079,72.4549,72.2907,72.429,23877.0
2022-08-23 11:40:00,83.81,83.89,83.74,83.77,18738.0,72.4376,72.5067,72.3771,72.403,18738.0
2022-08-23 11:50:00,83.77,83.78,83.67,83.73,12918.0,72.403,72.4117,72.3166,72.3684,12918.0
2022-08-23 12:00:00,83.72,83.72,83.66,83.7,11089.0,72.3598,72.3598,72.3079,72.3425,11089.0
2022-08-23 12:10:00,83.7,83.7,83.57,83.59,12544.0,72.3425,72.3425,72.2302,72.2474,12544.0
2022-08-23 12:20:00,83.58,83.58,83.48,83.5,13973.0,72.2388,72.2388,72.1524,72.1697,13973.0
2022-08-23 12:30:00,83.49,83.66,83.48,83.63,18614.0,72.161,72.3079,72.1524,72.282,18614.0
2022-08-23 12:40:00,83.64,83.74,83.62,83.7,14554.0,72.2907,72.3771,72.2734,72.3425,14554.0
2022-08-23 12:50:00,83.7,83.84,83.7,83.8,11769.0,72.3425,72.4635,72.3425,72.429,11769.0
2022-08-23 13:00:00,83.8,83.87,83.72,83.76,16182.0,72.429,72.4895,72.3598,72.3944,16182.0
2022-08-23 13:10:00,83.75,83.87,83.75,83.87,29924.0,72.3857,72.4895,72.3857,72.4895,29924.0
2022-08-23 13:20:00,83.87,83.92,83.82,83.89,17880.0,72.4895,72.5327,72.4462,72.5067,17880.0
2022-08-23 13:30:00,83.9,83.99,83.88,83.88,16453.0,72.5154,72.5932,72.4981,72.4981,16453.0
2022-08-23 13:40:00,83.86,83.92,83.8,83.85,11238.0,72.4808,72.5327,72.429,72.4722,11238.0
2022-08-23 13:50:00,83.84,83.89,83.75,83.77,15875.0,72.4635,72.5067,72.3857,72.403,15875.0
2022-08-23 14:00:00,83.75,83.75,83.63,83.67,15745.0,72.3857,72.3857,72.282,72.3166,15745.0
2022-08-23 14:10:00,83.68,83.72,83.6,83.72,13318.0,72.3252,72.3598,72.2561,72.3598,13318.0
2022-08-23 14:20:00,83.73,83.8,83.7,83.8,11768.0,72.3684,72.429,72.3425,72.429,11768.0
2022-08-23 14:30:00,83.8,83.84,83.76,83.83,16828.0,72.429,72.4635,72.3944,72.4549,16828.0
2022-08-23 14:40:00,83.83,83.9,83.82,83.84,18378.0,72.4549,72.5154,72.4462,72.4635,18378.0
2022-08-23 14:50:00,83.84,83.88,83.82,83.86,41937.0,72.4635,72.4981,72.4462,72.4808,41937.0
2022-08-23 15:00:00,83.85,84.06,83.85,84.05,23684.0,72.4722,72.6537,72.4722,72.645,23684.0
2022-08-23 15:10:00,84.05,84.09,84.0,84.06,27050.0,72.645,72.6796,72.6018,72.6537,27050.0
2022-08-23 15:20:00,84.06,84.1,84.04,84.09,27502.0,72.6537,72.6882,72.6364,72.6796,27502.0
2022-08-23 15:30:00,84.1,84.14,84.0,84.02,37374.0,72.6882,72.7228,72.6018,72.6191,37374.0
2022-08-23 15:40:00,84.02,84.11,84.01,84.06,60720.0,72.6191,72.6969,72.6105,72.6537,60720.0
2022-08-23 15:50:00,84.05,84.18,83.93,83.94,266239.0,72.645,72.7574,72.5413,72.55,266239.0
2022-08-24 09:30:00,84.03,84.38,83.68,83.95,75739.0,72.6277,72.9302,72.3252,72.5586,75739.0
2022-08-24 09:40:00,83.99,84.29,83.95,84.29,41260.0,72.5932,72.8525,72.5586,72.8525,41260.0
2022-08-24 09:50:00,84.28,84.29,84.07,84.08,23590.0,72.8438,72.8525,72.6623,72.671,23590.0
2022-08-24 10:00:00,84.09,84.21,83.89,84.21,39842.0,72.6796,72.7833,72.5067,72.7833,39842.0
2022-08-24 10:10:00,84.21,84.28,84.15,84.17,18951.0,72.7833,72.8438,72.7315,72.7487,18951.0
2022-08-24 10:20:00,84.18,84.36,84.15,84.31,27048.0,72.7574,72.913,72.7315,72.8697,27048.0
2022-08-24 10:30:00,84.3,84.32,84.2,84.27,28757.0,72.8611,72.8784,72.7747,72.8352,28757.0
2022-08-24 10:40:00,84.23,84.27,84.15,84.25,28251.0,72.8006,72.8352,72.7315,72.8179,28251.0
2022-08-24 10:50:00,84.25,84.25,84.15,84.16,20111.0,72.8179,72.8179,72.7315,72.7401,20111.0
2022-08-24 11:00:00,84.18,84.18,83.95,83.95,27244.0,72.7574,72.7574,72.5586,72.5586,27244.0
2022-08-24 11:10:00,83.94,84.22,83.91,84.22,24614.0,72.55,72.792,72.524,72.792,24614.0
2022-08-24 11:20:00,84.24,84.39,84.23,84.37,18649.0,72.8092,72.9389,72.8006,72.9216,18649.0
2022-08-24 11:30:00,84.41,84.5,84.41,84.43,24091.0,72.9562,73.034,72.9562,72.9735,24091.0
2022-08-24 11:40:00,84.43,84.46,84.38,84.38,17231.0,72.9735,72.9994,72.9302,72.9302,17231.0
2022-08-24 11:50:00,84.38,84.53,84.37,84.37,25628.0,72.9302,73.0599,72.9216,72.9216,25628.0
2022-08-24 12:00:00,84.37,84.37,84.23,84.31,19463.0,72.9216,72.9216,72.8006,72.8697,19463.0
2022-08-24 12:10:00,84.32,84.35,84.21,84.33,16162.0,72.8784,72.9043,72.7833,72.887,16162.0
2022-08-24 12:20:00,84.34,84.36,84.15,84.17,15804.0,72.8957,72.913,72.7315,72.7487,15804.0
2022-08-24 12:30:00,84.17,84.18,84.01,84.03,19570.0,72.7487,72.7574,72.6105,72.6277,19570.0
2022-08-24 12:40:00,84.04,84.06,83.86,83.97,25730.0,72.6364,72.6537,72.4808,72.5759,25730.0
2022-08-24 12:50:00,83.99,83.99,83.89,83.9,14101.0,72.5932,72.5932,72.5067,72.5154,14101.0
2022-08-24 13:00:00,83.92,83.93,83.84,83.91,13621.0,72.5327,72.5413,72.4635,72.524,13621.0
2022-08-24 13:10:00,83.91,83.98,83.89,83.89,10330.0,72.524,72.5845,72.5067,72.5067,10330.0
2022-08-24 13:20:00,83.9,83.96,83.9,83.94,14314.0,72.5154,72.5672,72.5154,72.55,14314.0
2022-08-24 13:30:00,83.93,84.0,83.88,83.94,10977.0,72.5413,72.6018,72.4981,72.55,10977.0
2022-08-24 13:40:00,83.95,84.0,83.9,84.0,11869.0,72.5586,72.6018,72.5154,72.6018,11869.0
2022-08-24 13:50:00,84.0,84.03,83.95,83.98,15418.0,72.6018,72.6277,72.5586,72.5845,15418.0
2022-08-24 14:00:00,83.99,84.06,83.97,84.06,24308.0,72.5932,72.6537,72.5759,72.6537,24308.0
2022-08-24 14:10:00,84.05,84.1,84.03,84.07,16226.0,72.645,72.6882,72.6277,72.6623,16226.0
2022-08-24 14:20:00,84.08,84.09,84.0,84.06,15251.0,72.671,72.6796,72.6018,72.6537,15251.0
2022-08-24 14:30:00,84.06,84.08,84.03,84.08,9376.0,72.6537,72.671,72.6277,72.671,9376.0
2022-08-24 14:40:00,84.08,84.12,84.07,84.08,21856.0,72.671,72.7055,72.6623,72.671,21856.0
2022-08-24 14:50:00,84.07,84.12,84.04,84.12,15862.0,72.6623,72.7055,72.6364,72.7055,15862.0
2022-08-24 15:00:00,84.13,84.28,84.12,84.28,15463.0,72.7142,72.8438,72.7055,72.8438,15463.0
2022-08-24 15:10:00,84.28,84.36,84.26,84.35,14489.0,72.8438,72.913,72.8265,72.9043,14489.0
2022-08-24 15:20:00,84.36,84.36,84.18,84.2,26283.0,72.913,72.913,72.7574,72.7747,26283.0
2022-08-24 15:30:00,84.2,84.37,84.18,84.33,48088.0,72.7747,72.9216,72.7574,72.887,48088.0
2022-08-24 15:40:00,84.33,84.38,84.29,84.36,40865.0,72.887,72.9302,72.8525,72.913,40865.0
2022-08-24 15:50:00,84.37,84.46,84.27,84.32,275025.0,72.9216,72.9994,72.8352,72.8784,275025.0
2022-08-25 09:30:00,84.41,84.45,83.88,83.93,47913.0,72.9562,72.9908,72.4981,72.5413,47913.0
2022-08-25 09:40:00,83.92,83.92,83.73,83.87,29425.0,72.5327,72.5327,72.3684,72.4895,29425.0
2022-08-25 09:50:00,83.85,83.98,83.81,83.84,20183.0,72.4722,72.5845,72.4376,72.4635,20183.0
2022-08-25 10:00:00,83.84,83.92,83.73,83.84,26810.0,72.4635,72.5327,72.3684,72.4635,26810.0
2022-08-25 10:10:00,83.86,84.1,83.85,84.1,25362.0,72.4808,72.6882,72.4722,72.6882,25362.0
2022-08-25 10:20:00,84.1,84.21,83.96,84.15,43563.0,72.6882,72.7833,72.5672,72.7315,43563.0
2022-08-25 10:30:00,84.15,84.2,84.09,84.17,25594.0,72.7315,72.7747,72.6796,72.7487,25594.0
2022-08-25 10:40:00,84.19,84.25,84.06,84.21,24490.0,72.766,72.8179,72.6537,72.7833,24490.0
2022-08-25 10:50:00,84.2,84.2,84.09,84.09,12754.0,72.7747,72.7747,72.6796,72.6796,12754.0
2022-08-25 11:00:00,84.1,84.12,83.97,84.05,16243.0,72.6882,72.7055,72.5759,72.645,16243.0
2022-08-25 11:10:00,84.05,84.06,83.89,83.93,20477.0,72.645,72.6537,72.5067,72.5413,20477.0
2022-08-25 11:20:00,83.93,83.98,83.86,83.87,18029.0,72.5413,72.5845,72.4808,72.4895,18029.0
2022-08-25 11:30:00,83.87,84.02,83.87,84.01,14874.0,72.4895,72.6191,72.4895,72.6105,14874.0
2022-08-25 11:40:00,83.99,83.99,83.88,83.92,15458.0,72.5932,72.5932,72.4981,72.5327,15458.0
2022-08-25 11:50:00,83.92,84.03,83.92,83.99,17036.0,72.5327,72.6277,72.5327,72.5932,17036.0
2022-08-25 12:00:00,83.99,84.01,83.92,83.93,10136.0,72.5932,72.6105,72.5327,72.5413,10136.0
2022-08-25 12:10:00,83.92,83.93,83.79,83.86,14506.0,72.5327,72.5413,72.4203,72.4808,14506.0
2022-08-25 12:20:00,83.86,83.95,83.83,83.9,23873.0,72.4808,72.5586,72.4549,72.5154,23873.0
2022-08-25 12:30:00,83.89,84.0,83.85,83.89,285859.0,72.5067,72.6018,72.4722,72.5067,285859.0
2022-08-25 12:40:00,83.9,83.94,83.69,83.69,42313.0,72.5154,72.55,72.3339,72.3339,42313.0
2022-08-25 12:50:00,83.71,83.79,83.7,83.75,20122.0,72.3512,72.4203,72.3425,72.3857,20122.0
2022-08-25 13:00:00,83.75,83.85,83.72,83.77,25546.0,72.3857,72.4722,72.3598,72.403,25546.0
2022-08-25 13:10:00,83.77,83.9,83.74,83.88,28605.0,72.403,72.5154,72.3771,72.4981,28605.0
2022-08-25 13:20:00,83.89,83.93,83.85,83.92,20279.0,72.5067,72.5413,72.4722,72.5327,20279.0
2022-08-25 13:30:00,83.91,83.91,83.8,83.83,19460.0,72.524,72.524,72.429,72.4549,19460.0
2022-08-25 13:40:00,83.83,83.95,83.83,83.89,30085.0,72.4549,72.5586,72.4549,72.5067,30085.0
2022-08-25 13:50:00,83.89,83.9,83.82,83.83,38866.0,72.5067,72.5154,72.4462,72.4549,38866.0
2022-08-25 14:00:00,83.83,83.83,83.72,83.77,25648.0,72.4549,72.4549,72.3598,72.403,25648.0
2022-08-25 14:10:00,83.77,83.84,83.72,83.84,65765.0,72.403,72.4635,72.3598,72.4635,65765.0
2022-08-25 14:20:00,83.84,83.84,83.74,83.83,46488.0,72.4635,72.4635,72.3771,72.4549,46488.0
2022-08-25 14:30:00,83.83,83.86,83.78,83.78,24977.0,72.4549,72.4808,72.4117,72.4117,24977.0
2022-08-25 14:40:00,83.78,83.81,83.72,83.77,28339.0,72.4117,72.4376,72.3598,72.403,28339.0
2022-08-25 14:50:00,83.77,83.81,83.75,83.75,37418.0,72.403,72.4376,72.3857,72.3857,37418.0
2022-08-25 15:00:00,83.76,83.87,83.76,83.83,30934.0,72.3944,72.4895,72.3944,72.4549,30934.0
2022-08-25 15:10:00,83.81,83.9,83.81,83.89,42016.0,72.4376,72.5154,72.4376,72.5067,42016.0
2022-08-25 15:20:00,83.9,84.04,83.88,84.03,51849.0,72.5154,72.6364,72.4981,72.6277,51849.0
2022-08-25 15:30:00,84.04,84.04,83.93,84.03,75669.0,72.6364,72.6364,72.5413,72.6277,75669.0
2022-08-25 15:40:00,84.03,84.19,84.02,84.19,86933.0,72.6277,72.766,72.6191,72.766,86933.0
2022-08-25 15:50:00,84.19,84.32,84.09,84.3,281404.0,72.766,72.8784,72.6796,72.8611,281404.0
2022-08-26 09:30:00,84.38,84.55,84.15,84.42,48137.0,72.9302,73.0772,72.7315,72.9648,48137.0
2022-08-26 09:40:00,84.39,84.5,84.27,84.49,150047.0,72.9389,73.034,72.8352,73.0253,150047.0
2022-08-26 09:50:00,84.52,84.55,84.27,84.4,33989.0,73.0513,73.0772,72.8352,72.9475,33989.0
2022-08-26 10:00:00,84.44,84.44,83.91,84.12,34813.0,72.9821,72.9821,72.524,72.7055,34813.0
2022-08-26 10:10:00,84.14,84.24,83.99,84.24,24326.0,72.7228,72.8092,72.5932,72.8092,24326.0
2022-08-26 10:20:00,84.25,84.33,83.9,83.97,37381.0,72.8179,72.887,72.5154,72.5759,37381.0
2022-08-26 10:30:00,83.94,83.94,83.75,83.8,26857.0,72.55,72.55,72.3857,72.429,26857.0
2022-08-26 10:40:00,83.81,84.02,83.81,84.01,37949.0,72.4376,72.6191,72.4376,72.6105,37949.0
2022-08-26 10:50:00,84.0,84.15,83.95,83.97,32882.0,72.6018,72.7315,72.5586,72.5759,32882.0
2022-08-26 11:00:00,83.95,84.01,83.76,83.81,42639.0,72.5586,72.6105,72.3944,72.4376,42639.0
2022-08-26 11:10:00,83.83,84.07,83.82,84.0,17592.0,72.4549,72.6623,72.4462,72.6018,17592.0
2022-08-26 11:20:00,84.0,84.02,83.89,83.95,11528.0,72.6018,72.6191,72.5067,72.5586,11528.0
2022-08-26 11:30:00,83.95,83.99,83.9,83.9,12711.0,72.5586,72.5932,72.5154,72.5154,12711.0
2022-08-26 11:40:00,83.9,84.0,83.86,83.99,26782.0,72.5154,72.6018,72.4808,72.5932,26782.0
2022-08-26 11:50:00,83.98,84.1,83.93,83.96,14023.0,72.5845,72.6882,72.5413,72.5672,14023.0
2022-08-26 12:00:00,83.95,83.96,83.75,83.83,14793.0,72.5586,72.5672,72.3857,72.4549,14793.0
2022-08-26 12:10:00,83.84,83.91,83.81,83.91,15637.0,72.4635,72.524,72.4376,72.524,15637.0
2022-08-26 12:20:00,83.9,83.95,83.86,83.94,12305.0,72.5154,72.5586,72.4808,72.55,12305.0
2022-08-26 12:30:00,83.93,84.01,83.88,83.88,10388.0,72.5413,72.6105,72.4981,72.4981,10388.0
2022-08-26 12:40:00,83.88,83.99,83.87,83.96,12335.0,72.4981,72.5932,72.4895,72.5672,12335.0
2022-08-26 12:50:00,83.93,83.99,83.88,83.98,15780.0,72.5413,72.5932,72.4981,72.5845,15780.0
2022-08-26 13:00:00,83.98,84.01,83.9,83.92,12745.0,72.5845,72.6105,72.5154,72.5327,12745.0
2022-08-26 13:10:00,83.91,84.03,83.89,83.98,162642.0,72.524,72.6277,72.5067,72.5845,162642.0
2022-08-26 13:20:00,83.98,84.09,83.94,84.08,21275.0,72.5845,72.6796,72.55,72.671,21275.0
2022-08-26 13:30:00,84.08,84.08,83.91,83.92,163989.0,72.671,72.671,72.524,72.5327,163989.0
2022-08-26 13:40:00,83.9,83.91,83.81,83.88,16891.0,72.5154,72.524,72.4376,72.4981,16891.0
2022-08-26 13:50:00,83.89,83.89,83.76,83.78,19683.0,72.5067,72.5067,72.3944,72.4117,19683.0
2022-08-26 14:00:00,83.78,83.82,83.73,83.79,18395.0,72.4117,72.4462,72.3684,72.4203,18395.0
2022-08-26 14:10:00,83.79,83.8,83.57,83.59,34116.0,72.4203,72.429,72.2302,72.2474,34116.0
2022-08-26 14:20:00,83.59,83.71,83.58,83.68,13992.0,72.2474,72.3512,72.2388,72.3252,13992.0
2022-08-26 14:30:00,83.66,83.7,83.63,83.65,22535.0,72.3079,72.3425,72.282,72.2993,22535.0
2022-08-26 14:40:00,83.66,83.66,83.51,83.53,22710.0,72.3079,72.3079,72.1783,72.1956,22710.0
2022-08-26 14:50:00,83.52,83.52,83.34,83.34,25694.0,72.1869,72.1869,72.0314,72.0314,25694.0
2022-08-26 15:00:00,83.33,83.39,83.22,83.26,28940.0,72.0227,72.0746,71.9277,71.9622,28940.0
2022-08-26 15:10:00,83.26,83.37,83.22,83.29,37951.0,71.9622,72.0573,71.9277,71.9882,37951.0
2022-08-26 15:20:00,83.29,83.33,83.23,83.27,49664.0,71.9882,72.0227,71.9363,71.9709,49664.0
2022-08-26 15:30:00,83.27,83.36,83.24,83.36,49987.0,71.9709,72.0487,71.9449,72.0487,49987.0
2022-08-26 15:40:00,83.35,83.45,83.31,83.33,75448.0,72.04,72.1264,72.0054,72.0227,75448.0
2022-08-26 15:50:00,83.32,83.39,83.07,83.09,302173.0,72.0141,72.0746,71.798,71.8153,302173.0
2022-08-29 09:30:00,82.74,82.96,82.24,82.45,64038.0,71.5128,71.7029,71.0806,71.2621,64038.0
2022-08-29 09:40:00,82.45,82.64,82.33,82.5,42501.0,71.2621,71.4264,71.1584,71.3054,42501.0
2022-08-29 09:50:00,82.46,82.83,82.44,82.82,33552.0,71.2708,71.5906,71.2535,71.5819,33552.0
2022-08-29 10:00:00,82.82,83.01,82.78,83.01,27530.0,71.5819,71.7461,71.5474,71.7461,27530.0
2022-08-29 10:10:00,83.0,83.08,82.97,83.08,22064.0,71.7375,71.8066,71.7116,71.8066,22064.0
2022-08-29 10:20:00,83.09,83.22,83.04,83.17,23953.0,71.8153,71.9277,71.7721,71.8844,23953.0
2022-08-29 10:30:00,83.17,83.33,83.07,83.11,24759.0,71.8844,72.0227,71.798,71.8326,24759.0
2022-08-29 10:40:00,83.11,83.21,83.05,83.1,67072.0,71.8326,71.919,71.7807,71.8239,67072.0
2022-08-29 10:50:00,83.1,83.18,82.99,83.16,47892.0,71.8239,71.8931,71.7289,71.8758,47892.0
2022-08-29 11:00:00,83.16,83.28,83.16,83.28,37059.0,71.8758,71.9795,71.8758,71.9795,37059.0
2022-08-29 11:10:00,83.28,83.49,83.27,83.48,23058.0,71.9795,72.161,71.9709,72.1524,23058.0
2022-08-29 11:20:00,83.49,83.6,83.46,83.52,17061.0,72.161,72.2561,72.1351,72.1869,17061.0
2022-08-29 11:30:00,83.53,83.61,83.49,83.61,14753.0,72.1956,72.2647,72.161,72.2647,14753.0
2022-08-29 11:40:00,83.61,83.65,83.5,83.65,15332.0,72.2647,72.2993,72.1697,72.2993,15332.0
2022-08-29 11:50:00,83.66,83.67,83.57,83.67,18248.0,72.3079,72.3166,72.2302,72.3166,18248.0
2022-08-29 12:00:00,83.68,83.88,83.68,83.83,15356.0,72.3252,72.4981,72.3252,72.4549,15356.0
2022-08-29 12:10:00,83.82,83.88,83.79,83.84,33626.0,72.4462,72.4981,72.4203,72.4635,33626.0
2022-08-29 12:20:00,83.79,83.86,83.73,83.76,17115.0,72.4203,72.4808,72.3684,72.3944,17115.0
2022-08-29 12:30:00,83.76,83.81,83.72,83.8,11428.0,72.3944,72.4376,72.3598,72.429,11428.0
2022-08-29 12:40:00,83.81,83.94,83.79,83.94,17665.0,72.4376,72.55,72.4203,72.55,17665.0
2022-08-29 12:50:00,83.95,84.0,83.86,83.86,10907.0,72.5586,72.6018,72.4808,72.4808,10907.0
2022-08-29 13:00:00,83.84,83.94,83.84,83.9,10489.0,72.4635,72.55,72.4635,72.5154,10489.0
2022-08-29 13:10:00,83.9,83.91,83.77,83.8,11321.0,72.5154,72.524,72.403,72.429,11321.0
2022-08-29 13:20:00,83.81,83.84,83.74,83.8,13282.0,72.4376,72.4635,72.3771,72.429,13282.0
2022-08-29 13:30:00,83.8,83.87,83.72,83.74,28097.0,72.429,72.4895,72.3598,72.3771,28097.0
2022-08-29 13:40:00,83.75,83.85,83.69,83.74,27480.0,72.3857,72.4722,72.3339,72.3771,27480.0
2022-08-29 13:50:00,83.75,83.84,83.68,83.82,31244.0,72.3857,72.4635,72.3252,72.4462,31244.0
2022-08-29 14:00:00,83.82,83.85,83.79,83.8,10449.0,72.4462,72.4722,72.4203,72.429,10449.0
2022-08-29 14:10:00,83.81,83.83,83.69,83.7,10435.0,72.4376,72.4549,72.3339,72.3425,10435.0
2022-08-29 14:20:00,83.69,83.84,83.68,83.83,14937.0,72.3339,72.4635,72.3252,72.4549,14937.0
2022-08-29 14:30:00,83.84,84.0,83.84,83.93,17631.0,72.4635,72.6018,72.4635,72.5413,17631.0
2022-08-29 14:40:00,83.94,84.07,83.94,84.05,16242.0,72.55,72.6623,72.55,72.645,16242.0
2022-08-29 14:50:00,84.03,84.05,83.91,84.01,27564.0,72.6277,72.645,72.524,72.6105,27564.0
2022-08-29 15:00:00,84.03,84.16,84.03,84.14,22041.0,72.6277,72.7401,72.6277,72.7228,22041.0
2022-08-29 15:10:00,84.15,84.16,83.9,83.9,27924.0,72.7315,72.7401,72.5154,72.5154,27924.0
2022-08-29 15:20:00,83.91,83.96,83.78,83.8,30614.0,72.524,72.5672,72.4117,72.429,30614.0
2022-08-29 15:30:00,83.8,83.93,83.74,83.91,30414.0,72.429,72.5413,72.3771,72.524,30414.0
2022-08-29 15:40:00,83.9,83.96,83.83,83.91,54362.0,72.5154,72.5672,72.4549,72.524,54362.0
2022-08-29 15:50:00,83.9,83.9,83.59,83.61,205424.0,72.5154,72.5154,72.2474,72.2647,205424.0
2022-08-30 09:30:00,83.37,83.56,83.04,83.48,45758.0,72.0573,72.2215,71.7721,72.1524,45758.0
2022-08-30 09:40:00,83.48,83.53,83.38,83.44,17897.0,72.1524,72.1956,72.0659,72.1178,17897.0
2022-08-30 09:50:00,83.44,83.49,83.31,83.43,16436.0,72.1178,72.161,72.0054,72.1092,16436.0
2022-08-30 10:00:00,83.42,83.48,83.23,83.25,17853.0,72.1005,72.1524,71.9363,71.9536,17853.0
2022-08-30 10:10:00,83.26,83.34,83.05,83.07,15229.0,71.9622,72.0314,71.7807,71.798,15229.0
2022-08-30 10:20:00,83.08,83.32,83.08,83.23,10402.0,71.8066,72.0141,71.8066,71.9363,10402.0
2022-08-30 10:30:00,83.2,83.23,82.85,82.93,23686.0,71.9104,71.9363,71.6079,71.677,23686.0
2022-08-30 10:40:00,82.92,82.93,82.59,82.59,30416.0,71.6684,71.677,71.3831,71.3831,30416.0
2022-08-30 10:50:00,82.57,82.74,82.55,82.74,15134.0,71.3659,71.5128,71.3486,71.5128,15134.0
2022-08-30 11:00:00,82.74,83.1,82.72,83.01,16657.0,71.5128,71.8239,71.4955,71.7461,16657.0
2022-08-30 11:10:00,83.02,83.02,82.88,83.0,11233.0,71.7548,71.7548,71.6338,71.7375,11233.0
2022-08-30 11:20:00,83.0,83.14,82.96,83.02,16981.0,71.7375,71.8585,71.7029,71.7548,16981.0
2022-08-30 11:30:00,83.02,83.1,83.0,83.0,13960.0,71.7548,71.8239,71.7375,71.7375,13960.0
2022-08-30 11:40:00,83.0,83.05,82.89,82.89,12818.0,71.7375,71.7807,71.6424,71.6424,12818.0
2022-08-30 11:50:00,82.9,82.93,82.83,82.88,13223.0,71.6511,71.677,71.5906,71.6338,13223.0
2022-08-30 12:00:00,82.88,82.91,82.83,82.9,14586.0,71.6338,71.6597,71.5906,71.6511,14586.0
2022-08-30 12:10:00,82.9,83.03,82.87,83.0,11204.0,71.6511,71.7634,71.6251,71.7375,11204.0
2022-08-30 12:20:00,83.03,83.03,82.89,82.92,5339.0,71.7634,71.7634,71.6424,71.6684,5339.0
2022-08-30 12:30:00,82.92,82.93,82.8,82.84,6721.0,71.6684,71.677,71.5646,71.5992,6721.0
2022-08-30 12:40:00,82.85,82.85,82.79,82.8,13514.0,71.6079,71.6079,71.556,71.5646,13514.0
2022-08-30 12:50:00,82.81,82.9,82.81,82.83,8836.0,71.5733,71.6511,71.5733,71.5906,8836.0
2022-08-30 13:00:00,82.83,82.87,82.76,82.8,10705.0,71.5906,71.6251,71.5301,71.5646,10705.0
2022-08-30 13:10:00,82.79,82.81,82.63,82.65,15781.0,71.556,71.5733,71.4177,71.435,15781.0
2022-08-30 13:20:00,82.66,82.74,82.66,82.74,7940.0,71.4436,71.5128,71.4436,71.5128,7940.0
2022-08-30 13:30:00,82.74,82.79,82.64,82.65,19835.0,71.5128,71.556,71.4264,71.435,19835.0
2022-08-30 13:40:00,82.66,82.68,82.47,82.63,29797.0,71.4436,71.4609,71.2794,71.4177,29797.0
2022-08-30 13:50:00,82.62,82.77,82.56,82.69,12229.0,71.4091,71.5387,71.3572,71.4696,12229.0
2022-08-30 14:00:00,82.72,82.83,82.68,82.73,15566.0,71.4955,71.5906,71.4609,71.5041,15566.0
2022-08-30 14:10:00,82.72,82.74,82.65,82.72,17488.0,71.4955,71.5128,71.435,71.4955,17488.0
2022-08-30 14:20:00,82.73,82.75,82.49,82.5,22803.0,71.5041,71.5214,71.2967,71.3054,22803.0
2022-08-30 14:30:00,82.5,82.57,82.49,82.56,16071.0,71.3054,71.3659,71.2967,71.3572,16071.0
2022-08-30 14:40:00,82.58,82.58,82.48,82.53,18710.0,71.3745,71.3745,71.2881,71.3313,18710.0
2022-08-30 14:50:00,82.52,82.55,82.45,82.5,48956.0,71.3226,71.3486,71.2621,71.3054,48956.0
2022-08-30 15:00:00,82.5,82.61,82.44,82.61,13604.0,71.3054,71.4004,71.2535,71.4004,13604.0
2022-08-30 15:10:00,82.62,82.72,82.62,82.66,14452.0,71.4091,71.4955,71.4091,71.4436,14452.0
2022-08-30 15:20:00,82.65,82.65,82.51,82.53,19783.0,71.435,71.435,71.314,71.3313,19783.0
2022-08-30 15:30:00,82.52,82.52,82.21,82.29,34535.0,71.3226,71.3226,71.0547,71.1238,34535.0
2022-08-30 15:40:00,82.27,82.41,82.14,82.2,169257.0,71.1066,71.2276,70.9942,71.0461,169257.0
2022-08-30 15:50:00,82.18,82.42,82.09,82.36,258621.0,71.0288,71.2362,70.951,71.1843,258621.0
2022-08-31 09:30:00,82.36,82.6,82.23,82.46,44220.0,71.1843,71.3918,71.072,71.2708,44220.0
2022-08-31 09:40:00,82.52,82.77,82.48,82.57,37159.0,71.3226,71.5387,71.2881,71.3659,37159.0
2022-08-31 09:50:00,82.59,82.68,82.56,82.58,19215.0,71.3831,71.4609,71.3572,71.3745,19215.0
2022-08-31 10:00:00,82.58,82.64,82.5,82.54,32438.0,71.3745,71.4264,71.3054,71.3399,32438.0
2022-08-31 10:10:00,82.53,82.56,82.38,82.46,26442.0,71.3313,71.3572,71.2016,71.2708,26442.0
2022-08-31 10:20:00,82.45,82.55,82.34,82.54,23167.0,71.2621,71.3486,71.1671,71.3399,23167.0
2022-08-31 10:30:00,82.55,82.8,82.54,82.65,29380.0,71.3486,71.5646,71.3399,71.435,29380.0
2022-08-31 10:40:00,82.63,82.92,82.61,82.9,17080.0,71.4177,71.6684,71.4004,71.6511,17080.0
2022-08-31 10:50:00,82.92,82.99,82.85,82.97,29170.0,71.6684,71.7289,71.6079,71.7116,29170.0
2022-08-31 11:00:00,82.96,83.01,82.68,82.73,39396.0,71.7029,71.7461,71.4609,71.5041,39396.0
2022-08-31 11:10:00,82.73,82.73,82.63,82.72,17131.0,71.5041,71.5041,71.4177,71.4955,17131.0
2022-08-31 11:20:00,82.73,82.86,82.71,82.8,16312.0,71.5041,71.6165,71.4869,71.5646,16312.0
2022-08-31 11:30:00,82.79,83.0,82.76,82.99,24336.0,71.556,71.7375,71.5301,71.7289,24336.0
2022-08-31 11:40:00,83.0,83.0,82.89,82.94,24718.0,71.7375,71.7375,71.6424,71.6856,24718.0
2022-08-31 11:50:00,82.97,82.98,82.85,82.95,25096.0,71.7116,71.7202,71.6079,71.6943,25096.0
2022-08-31 12:00:00,82.95,83.02,82.8,82.82,20550.0,71.6943,71.7548,71.5646,71.5819,20550.0
2022-08-31 12:10:00,82.82,82.84,82.72,82.81,17419.0,71.5819,71.5992,71.4955,71.5733,17419.0
2022-08-31 12:20:00,82.8,82.8,82.57,82.64,18950.0,71.5646,71.5646,71.3659,71.4264,18950.0
2022-08-31 12:30:00,82.64,82.71,82.62,82.62,16519.0,71.4264,71.4869,71.4091,71.4091,16519.0
2022-08-31 12:40:00,82.61,82.67,82.57,82.66,17567.0,71.4004,71.4523,71.3659,71.4436,17567.0
2022-08-31 12:50:00,82.65,82.71,82.63,82.7,26707.0,71.435,71.4869,71.4177,71.4782,26707.0
2022-08-31 13:00:00,82.69,82.77,82.69,82.76,19299.0,71.4696,71.5387,71.4696,71.5301,19299.0
2022-08-31 13:10:00,82.77,82.83,82.73,82.73,15702.0,71.5387,71.5906,71.5041,71.5041,15702.0
2022-08-31 13:20:00,82.74,82.76,82.6,82.68,29184.0,71.5128,71.5301,71.3918,71.4609,29184.0
2022-08-31 13:30:00,82.69,82.74,82.63,82.64,19821.0,71.4696,71.5128,71.4177,71.4264,19821.0
2022-08-31 13:40:00,82.63,82.67,82.56,82.58,14347.0,71.4177,71.4523,71.3572,71.3745,14347.0
2022-08-31 13:50:00,82.56,82.66,82.52,82.65,24994.0,71.3572,71.4436,71.3226,71.435,24994.0
2022-08-31 14:00:00,82.66,82.67,82.49,82.55,31263.0,71.4436,71.4523,71.2967,71.3486,31263.0
2022-08-31 14:10:00,82.55,82.58,82.48,82.51,49650.0,71.3486,71.3745,71.2881,71.314,49650.0
2022-08-31 14:20:00,82.51,82.57,82.47,82.52,47880.0,71.314,71.3659,71.2794,71.3226,47880.0
2022-08-31 14:30:00,82.51,82.53,82.29,82.29,89827.0,71.314,71.3313,71.1238,71.1238,89827.0
2022-08-31 14:40:00,82.29,82.34,82.17,82.23,32956.0,71.1238,71.1671,71.0201,71.072,32956.0
2022-08-31 14:50:00,82.18,82.28,82.14,82.27,28630.0,71.0288,71.1152,70.9942,71.1066,28630.0
2022-08-31 15:00:00,82.27,82.35,82.18,82.29,30269.0,71.1066,71.1757,71.0288,71.1238,30269.0
2022-08-31 15:10:00,82.3,82.56,82.29,82.46,35685.0,71.1325,71.3572,71.1238,71.2708,35685.0
2022-08-31 15:20:00,82.44,82.44,82.18,82.19,42568.0,71.2535,71.2535,71.0288,71.0374,42568.0
2022-08-31 15:30:00,82.19,82.19,82.0,82.15,54616.0,71.0374,71.0374,70.8732,71.0028,54616.0
2022-08-31 15:40:00,82.16,82.28,82.08,82.27,90627.0,71.0115,71.1152,70.9423,71.1066,90627.0
2022-08-31 15:50:00,82.29,82.33,81.77,81.8,429920.0,71.1238,71.1584,70.6744,70.7003,429920.0
2022-09-01 09:30:00,81.11,81.53,81.06,81.19,64375.0,70.6721,71.0381,70.6286,70.7418,64375.0
2022-09-01 09:40:00,81.23,81.25,80.99,81.15,22014.0,70.7767,70.7941,70.5676,70.707,22014.0
2022-09-01 09:50:00,81.17,81.57,81.17,81.54,16222.0,70.7244,71.0729,70.7244,71.0468,16222.0
2022-09-01 10:00:00,81.49,81.63,81.43,81.51,26361.0,71.0032,71.1252,70.951,71.0207,26361.0
2022-09-01 10:10:00,81.54,81.54,81.07,81.12,14365.0,71.0468,71.0468,70.6373,70.6808,14365.0
2022-09-01 10:20:00,81.09,81.42,81.01,81.4,117742.0,70.6547,70.9422,70.585,70.9248,117742.0
2022-09-01 10:30:00,81.4,81.54,81.33,81.41,16397.0,70.9248,71.0468,70.8638,70.9335,16397.0
2022-09-01 10:40:00,81.38,81.41,81.22,81.25,19976.0,70.9074,70.9335,70.768,70.7941,19976.0
2022-09-01 10:50:00,81.25,81.46,81.2,81.43,14137.0,70.7941,70.9771,70.7506,70.951,14137.0
2022-09-01 11:00:00,81.45,81.77,81.45,81.77,24032.0,70.9684,71.2472,70.9684,71.2472,24032.0
2022-09-01 11:10:00,81.77,82.15,81.77,82.14,40133.0,71.2472,71.5783,71.2472,71.5696,40133.0
2022-09-01 11:20:00,82.16,82.3,82.16,82.27,25897.0,71.587,71.709,71.587,71.6829,25897.0
2022-09-01 11:30:00,82.28,82.48,82.28,82.41,24449.0,71.6916,71.8658,71.6916,71.8048,24449.0
2022-09-01 11:40:00,82.41,82.44,82.31,82.37,33618.0,71.8048,71.831,71.7177,71.77,33618.0
2022-09-01 11:50:00,82.37,82.38,82.22,82.28,15893.0,71.77,71.7787,71.6393,71.6916,15893.0
2022-09-01 12:00:00,82.26,82.28,82.16,82.28,27831.0,71.6741,71.6916,71.587,71.6916,27831.0
2022-09-01 12:10:00,82.26,82.43,82.24,82.38,25331.0,71.6741,71.8223,71.6567,71.7787,25331.0
2022-09-01 12:20:00,82.4,82.41,82.16,82.16,12438.0,71.7961,71.8048,71.587,71.587,12438.0
2022-09-01 12:30:00,82.14,82.18,82.05,82.09,13070.0,71.5696,71.6044,71.4912,71.526,13070.0
2022-09-01 12:40:00,82.1,82.13,82.02,82.02,16429.0,71.5347,71.5609,71.465,71.465,16429.0
2022-09-01 12:50:00,82.01,82.01,81.87,81.87,17580.0,71.4563,71.4563,71.3343,71.3343,17580.0
2022-09-01 13:00:00,81.85,82.01,81.83,82.0,36176.0,71.3169,71.4563,71.2995,71.4476,36176.0
2022-09-01 13:10:00,82.02,82.09,81.96,82.02,9884.0,71.465,71.526,71.4127,71.465,9884.0
2022-09-01 13:20:00,82.02,82.29,82.02,82.27,21335.0,71.465,71.7003,71.465,71.6829,21335.0
2022-09-01 13:30:00,82.27,82.3,82.15,82.27,13629.0,71.6829,71.709,71.5783,71.6829,13629.0
2022-09-01 13:40:00,82.28,82.28,82.21,82.24,12790.0,71.6916,71.6916,71.6306,71.6567,12790.0
2022-09-01 13:50:00,82.24,82.32,82.24,82.32,11649.0,71.6567,71.7264,71.6567,71.7264,11649.0
2022-09-01 14:00:00,82.34,82.41,82.27,82.32,22688.0,71.7438,71.8048,71.6829,71.7264,22688.0
2022-09-01 14:10:00,82.35,82.36,82.27,82.31,11425.0,71.7526,71.7613,71.6829,71.7177,11425.0
2022-09-01 14:20:00,82.31,82.52,82.3,82.42,17431.0,71.7177,71.9007,71.709,71.8136,17431.0
2022-09-01 14:30:00,82.45,82.5,82.22,82.28,22437.0,71.8397,71.8833,71.6393,71.6916,22437.0
2022-09-01 14:40:00,82.27,82.32,82.13,82.16,20919.0,71.6829,71.7264,71.5609,71.587,20919.0
2022-09-01 14:50:00,82.17,82.38,82.17,82.33,33678.0,71.5957,71.7787,71.5957,71.7351,33678.0
2022-09-01 15:00:00,82.34,82.46,82.3,82.42,21752.0,71.7438,71.8484,71.709,71.8136,21752.0
2022-09-01 15:10:00,82.43,82.43,82.16,82.21,22608.0,71.8223,71.8223,71.587,71.6306,22608.0
2022-09-01 15:20:00,82.21,82.23,82.14,82.17,29523.0,71.6306,71.648,71.5696,71.5957,29523.0
2022-09-01 15:30:00,82.16,82.28,82.08,82.21,39156.0,71.587,71.6916,71.5173,71.6306,39156.0
2022-09-01 15:40:00,82.23,82.34,82.1,82.1,44531.0,71.648,71.7438,71.5347,71.5347,44531.0
2022-09-01 15:50:00,82.11,82.39,82.1,82.36,189327.0,71.5434,71.7874,71.5347,71.7613,189327.0
2022-09-02 09:30:00,82.44,82.95,82.44,82.75,61249.0,71.831,72.2753,71.831,72.1011,61249.0
2022-09-02 09:40:00,82.85,83.14,82.84,83.03,21692.0,72.1882,72.4409,72.1795,72.3451,21692.0
2022-09-02 09:50:00,83.07,83.07,82.88,83.03,16236.0,72.3799,72.3799,72.2144,72.3451,16236.0
2022-09-02 10:00:00,83.04,83.07,82.75,82.88,57028.0,72.3538,72.3799,72.1011,72.2144,57028.0
2022-09-02 10:10:00,82.92,83.1,82.86,83.03,33789.0,72.2492,72.406,72.1969,72.3451,33789.0
2022-09-02 10:20:00,83.07,83.14,82.98,83.06,29148.0,72.3799,72.4409,72.3015,72.3712,29148.0
2022-09-02 10:30:00,83.1,83.15,82.99,83.09,28670.0,72.406,72.4496,72.3102,72.3973,28670.0
2022-09-02 10:40:00,83.1,83.22,83.05,83.07,61170.0,72.406,72.5106,72.3625,72.3799,61170.0
2022-09-02 10:50:00,83.06,83.17,82.99,83.05,47713.0,72.3712,72.467,72.3102,72.3625,47713.0
2022-09-02 11:00:00,83.05,83.19,82.99,83.1,22981.0,72.3625,72.4845,72.3102,72.406,22981.0
2022-09-02 11:10:00,83.09,83.12,82.77,82.83,20496.0,72.3973,72.4235,72.1185,72.1708,20496.0
2022-09-02 11:20:00,82.84,83.0,82.83,82.99,13306.0,72.1795,72.3189,72.1708,72.3102,13306.0
2022-09-02 11:30:00,83.0,83.07,82.96,82.96,16625.0,72.3189,72.3799,72.2841,72.2841,16625.0
2022-09-02 11:40:00,82.95,82.95,82.78,82.87,22248.0,72.2753,72.2753,72.1272,72.2056,22248.0
2022-09-02 11:50:00,82.86,83.03,82.83,83.01,10370.0,72.1969,72.3451,72.1708,72.3276,10370.0
2022-09-02 12:00:00,83.03,83.05,82.9,82.91,12425.0,72.3451,72.3625,72.2318,72.2405,12425.0
2022-09-02 12:10:00,82.91,82.94,82.73,82.73,8580.0,72.2405,72.2666,72.0837,72.0837,8580.0
2022-09-02 12:20:00,82.72,82.73,82.51,82.66,14492.0,72.0749,72.0837,71.892,72.0227,14492.0
2022-09-02 12:30:00,82.66,82.67,82.53,82.58,17758.0,72.0227,72.0314,71.9094,71.953,17758.0
2022-09-02 12:40:00,82.56,82.59,82.44,82.47,36436.0,71.9355,71.9617,71.831,71.8571,36436.0
2022-09-02 12:50:00,82.45,82.55,82.37,82.52,23689.0,71.8397,71.9268,71.77,71.9007,23689.0
2022-09-02 13:00:00,82.49,82.49,82.18,82.19,14267.0,71.8745,71.8745,71.6044,71.6132,14267.0
2022-09-02 13:10:00,82.15,82.28,82.08,82.25,23706.0,71.5783,71.6916,71.5173,71.6654,23706.0
2022-09-02 13:20:00,82.25,82.25,81.85,81.89,15232.0,71.6654,71.6654,71.3169,71.3518,15232.0
2022-09-02 13:30:00,81.87,81.91,81.74,81.89,19282.0,71.3343,71.3692,71.2211,71.3518,19282.0
2022-09-02 13:40:00,81.89,82.14,81.88,81.88,24052.0,71.3518,71.5696,71.343,71.343,24052.0
2022-09-02 13:50:00,81.86,81.91,81.79,81.84,15118.0,71.3256,71.3692,71.2646,71.3082,15118.0
2022-09-02 14:00:00,81.84,81.98,81.81,81.88,23905.0,71.3082,71.4302,71.2821,71.343,23905.0
2022-09-02 14:10:00,81.88,81.88,81.74,81.8,18674.0,71.343,71.343,71.2211,71.2733,18674.0
2022-09-02 14:20:00,81.8,81.97,81.77,81.95,16422.0,71.2733,71.4215,71.2472,71.404,16422.0
2022-09-02 14:30:00,81.89,81.93,81.76,81.92,11387.0,71.3518,71.3866,71.2385,71.3779,11387.0
2022-09-02 14:40:00,81.92,82.02,81.85,82.01,55045.0,71.3779,71.465,71.3169,71.4563,55045.0
2022-09-02 14:50:00,82.01,82.02,81.88,81.92,77350.0,71.4563,71.465,71.343,71.3779,77350.0
2022-09-02 15:00:00,81.91,82.13,81.9,82.04,34947.0,71.3692,71.5609,71.3605,71.4825,34947.0
2022-09-02 15:10:00,82.04,82.18,82.04,82.11,33263.0,71.4825,71.6044,71.4825,71.5434,33263.0
2022-09-02 15:20:00,82.1,82.15,81.93,82.0,72925.0,71.5347,71.5783,71.3866,71.4476,72925.0
2022-09-02 15:30:00,82.0,82.01,81.7,81.76,123003.0,71.4476,71.4563,71.1862,71.2385,123003.0
2022-09-02 15:40:00,81.75,81.84,81.72,81.78,131848.0,71.2298,71.3082,71.2036,71.2559,131848.0
2022-09-02 15:50:00,81.77,81.86,81.61,81.83,348177.0,71.2472,71.3256,71.1078,71.2995,348177.0
2022-09-06 09:30:00,82.23,82.66,81.88,82.03,95102.0,71.648,72.0227,71.343,71.4737,95102.0
2022-09-06 09:40:00,82.02,82.21,81.87,82.08,34369.0,71.465,71.6306,71.3343,71.5173,34369.0
2022-09-06 09:50:00,82.08,82.45,82.04,82.42,37800.0,71.5173,71.8397,71.4825,71.8136,37800.0
2022-09-06 10:00:00,82.4,82.45,82.11,82.27,73366.0,71.7961,71.8397,71.5434,71.6829,73366.0
2022-09-06 10:10:00,82.23,82.24,81.99,82.01,37739.0,71.648,71.6567,71.4389,71.4563,37739.0
2022-09-06 10:20:00,82.04,82.26,81.98,82.24,66495.0,71.4825,71.6741,71.4302,71.6567,66495.0
2022-09-06 10:30:00,82.23,82.29,82.03,82.16,41683.0,71.648,71.7003,71.4737,71.587,41683.0
2022-09-06 10:40:00,82.17,82.37,82.12,82.33,60672.0,71.5957,71.77,71.5522,71.7351,60672.0
2022-09-06 10:50:00,82.32,82.49,82.29,82.4,56043.0,71.7264,71.8745,71.7003,71.7961,56043.0
2022-09-06 11:00:00,82.39,82.47,82.32,82.41,28684.0,71.7874,71.8571,71.7264,71.8048,28684.0
2022-09-06 11:10:00,82.43,82.44,82.07,82.08,26654.0,71.8223,71.831,71.5086,71.5173,26654.0
2022-09-06 11:20:00,82.06,82.13,81.81,81.83,32618.0,71.4999,71.5609,71.2821,71.2995,32618.0
2022-09-06 11:30:00,81.83,81.92,81.76,81.81,38873.0,71.2995,71.3779,71.2385,71.2821,38873.0
2022-09-06 11:40:00,81.82,82.01,81.8,81.86,34846.0,71.2908,71.4563,71.2733,71.3256,34846.0
2022-09-06 11:50:00,81.87,81.92,81.75,81.76,21757.0,71.3343,71.3779,71.2298,71.2385,21757.0
2022-09-06 12:00:00,81.77,81.85,81.63,81.64,31781.0,71.2472,71.3169,71.1252,71.1339,31781.0
2022-09-06 12:10:00,81.65,81.75,81.49,81.54,27538.0,71.1426,71.2298,71.0032,71.0468,27538.0
2022-09-06 12:20:00,81.53,81.58,81.45,81.57,29370.0,71.0381,71.0816,70.9684,71.0729,29370.0
2022-09-06 12:30:00,81.58,81.67,81.52,81.53,30959.0,71.0816,71.1601,71.0294,71.0381,30959.0
2022-09-06 12:40:00,81.54,81.65,81.5,81.62,24328.0,71.0468,71.1426,71.0119,71.1165,24328.0
2022-09-06 12:50:00,81.63,81.63,81.5,81.54,18546.0,71.1252,71.1252,71.0119,71.0468,18546.0
2022-09-06 13:00:00,81.52,81.54,81.44,81.44,58586.0,71.0294,71.0468,70.9597,70.9597,58586.0
2022-09-06 13:10:00,81.43,81.5,81.41,81.48,79321.0,70.951,71.0119,70.9335,70.9945,79321.0
2022-09-06 13:20:00,81.47,81.54,81.47,81.48,29433.0,70.9858,71.0468,70.9858,70.9945,29433.0
2022-09-06 13:30:00,81.48,81.57,81.46,81.57,30542.0,70.9945,71.0729,70.9771,71.0729,30542.0
2022-09-06 13:40:00,81.57,81.59,81.38,81.55,67375.0,71.0729,71.0904,70.9074,71.0555,67375.0
2022-09-06 13:50:00,81.55,81.71,81.52,81.71,67851.0,71.0555,71.1949,71.0294,71.1949,67851.0
2022-09-06 14:00:00,81.67,81.74,81.59,81.62,35810.0,71.1601,71.2211,71.0904,71.1165,35810.0
2022-09-06 14:10:00,81.63,81.78,81.6,81.66,33055.0,71.1252,71.2559,71.0991,71.1514,33055.0
2022-09-06 14:20:00,81.67,81.7,81.56,81.58,22618.0,71.1601,71.1862,71.0642,71.0816,22618.0
2022-09-06 14:30:00,81.58,81.59,81.46,81.5,37117.0,71.0816,71.0904,70.9771,71.0119,37117.0
2022-09-06 14:40:00,81.51,81.55,81.47,81.53,34100.0,71.0207,71.0555,70.9858,71.0381,34100.0
2022-09-06 14:50:00,81.52,81.55,81.45,81.5,65205.0,71.0294,71.0555,70.9684,71.0119,65205.0
2022-09-06 15:00:00,81.51,81.67,81.48,81.67,31798.0,71.0207,71.1601,70.9945,71.1601,31798.0
2022-09-06 15:10:00,81.67,81.76,81.63,81.63,30300.0,71.1601,71.2385,71.1252,71.1252,30300.0
2022-09-06 15:20:00,81.62,81.66,81.49,81.5,42792.0,71.1165,71.1514,71.0032,71.0119,42792.0
2022-09-06 15:30:00,81.51,81.54,81.36,81.5,102258.0,71.0207,71.0468,70.89,71.0119,102258.0
2022-09-06 15:40:00,81.49,81.62,81.48,81.55,95576.0,71.0032,71.1165,70.9945,71.0555,95576.0
2022-09-06 15:50:00,81.54,81.55,81.29,81.52,403092.0,71.0468,71.0555,70.829,71.0294,403092.0
2022-09-07 09:30:00,82.0,82.88,81.9,82.88,103644.0,71.4476,72.2144,71.3605,72.2144,103644.0
2022-09-07 09:40:00,82.84,82.94,82.7,82.8,154439.0,72.1795,72.2666,72.0575,72.1447,154439.0
2022-09-07 09:50:00,82.76,82.82,82.67,82.72,34403.0,72.1098,72.1621,72.0314,72.0749,34403.0
2022-09-07 10:00:00,82.73,82.87,82.66,82.86,63521.0,72.0837,72.2056,72.0227,72.1969,63521.0
2022-09-07 10:10:00,82.86,83.05,82.75,83.01,124458.0,72.1969,72.3625,72.1011,72.3276,124458.0
2022-09-07 10:20:00,83.01,83.2,82.98,83.08,78236.0,72.3276,72.4932,72.3015,72.3886,78236.0
2022-09-07 10:30:00,83.08,83.24,83.05,83.07,50450.0,72.3886,72.528,72.3625,72.3799,50450.0
2022-09-07 10:40:00,83.09,83.23,83.08,83.23,37099.0,72.3973,72.5193,72.3886,72.5193,37099.0
2022-09-07 10:50:00,83.23,83.3,83.07,83.08,69385.0,72.5193,72.5803,72.3799,72.3886,69385.0
2022-09-07 11:00:00,83.09,83.31,83.06,83.26,35780.0,72.3973,72.589,72.3712,72.5455,35780.0
2022-09-07 11:10:00,83.27,83.34,83.16,83.17,24425.0,72.5542,72.6152,72.4583,72.467,24425.0
2022-09-07 11:20:00,83.17,83.32,83.16,83.3,17047.0,72.467,72.5977,72.4583,72.5803,17047.0
2022-09-07 11:30:00,83.3,83.45,83.3,83.44,25797.0,72.5803,72.711,72.5803,72.7023,25797.0
2022-09-07 11:40:00,83.43,83.44,83.14,83.17,18871.0,72.6936,72.7023,72.4409,72.467,18871.0
2022-09-07 11:50:00,83.18,83.2,83.01,83.01,21575.0,72.4757,72.4932,72.3276,72.3276,21575.0
2022-09-07 12:00:00,83.0,83.07,82.86,82.96,23997.0,72.3189,72.3799,72.1969,72.2841,23997.0
2022-09-07 12:10:00,82.95,83.1,82.64,82.67,59785.0,72.2753,72.406,72.0052,72.0314,59785.0
2022-09-07 12:20:00,82.68,82.83,82.68,82.81,19644.0,72.0401,72.1708,72.0401,72.1534,19644.0
2022-09-07 12:30:00,82.8,83.02,82.78,83.01,27522.0,72.1447,72.3363,72.1272,72.3276,27522.0
2022-09-07 12:40:00,83.0,83.2,83.0,83.15,36887.0,72.3189,72.4932,72.3189,72.4496,36887.0
2022-09-07 12:50:00,83.15,83.22,83.11,83.22,10803.0,72.4496,72.5106,72.4148,72.5106,10803.0
2022-09-07 13:00:00,83.22,83.28,83.16,83.19,26049.0,72.5106,72.5629,72.4583,72.4845,26049.0
2022-09-07 13:10:00,83.18,83.18,83.07,83.11,19135.0,72.4757,72.4757,72.3799,72.4148,19135.0
2022-09-07 13:20:00,83.09,83.24,83.06,83.22,15877.0,72.3973,72.528,72.3712,72.5106,15877.0
2022-09-07 13:30:00,83.22,83.28,83.2,83.23,31545.0,72.5106,72.5629,72.4932,72.5193,31545.0
2022-09-07 13:40:00,83.23,83.45,83.23,83.45,50556.0,72.5193,72.711,72.5193,72.711,50556.0
2022-09-07 13:50:00,83.44,83.51,83.43,83.48,45102.0,72.7023,72.7633,72.6936,72.7371,45102.0
2022-09-07 14:00:00,83.48,83.56,83.28,83.28,59147.0,72.7371,72.8068,72.5629,72.5629,59147.0
2022-09-07 14:10:00,83.27,83.37,83.22,83.22,23942.0,72.5542,72.6413,72.5106,72.5106,23942.0
2022-09-07 14:20:00,83.22,83.28,83.11,83.28,44253.0,72.5106,72.5629,72.4148,72.5629,44253.0
2022-09-07 14:30:00,83.28,83.46,83.28,83.35,36381.0,72.5629,72.7197,72.5629,72.6239,36381.0
2022-09-07 14:40:00,83.35,83.41,83.32,83.34,23052.0,72.6239,72.6762,72.5977,72.6152,23052.0
2022-09-07 14:50:00,83.36,83.37,83.25,83.34,27744.0,72.6326,72.6413,72.5367,72.6152,27744.0
2022-09-07 15:00:00,83.34,83.34,83.25,83.28,25300.0,72.6152,72.6152,72.5367,72.5629,25300.0
2022-09-07 15:10:00,83.29,83.29,83.13,83.16,99783.0,72.5716,72.5716,72.4322,72.4583,99783.0
2022-09-07 15:20:00,83.17,83.31,83.07,83.26,58804.0,72.467,72.589,72.3799,72.5455,58804.0
2022-09-07 15:30:00,83.27,83.33,83.2,83.29,51378.0,72.5542,72.6064,72.4932,72.5716,51378.0
2022-09-07 15:40:00,83.29,83.43,83.24,83.41,127355.0,72.5716,72.6936,72.528,72.6762,127355.0
2022-09-07 15:50:00,83.4,83.56,83.3,83.4,336956.0,72.6674,72.8068,72.5803,72.6674,336956.0
2022-09-08 09:30:00,83.28,83.3,82.91,83.05,48200.0,72.5629,72.5803,72.2405,72.3625,48200.0
2022-09-08 09:40:00,83.06,83.32,82.95,83.19,38538.0,72.3712,72.5977,72.2753,72.4845,38538.0
2022-09-08 09:50:00,83.2,83.2,82.91,83.06,42032.0,72.4932,72.4932,72.2405,72.3712,42032.0
2022-09-08 10:00:00,83.05,83.23,82.97,83.17,32038.0,72.3625,72.5193,72.2928,72.467,32038.0
2022-09-08 10:10:00,83.19,83.46,83.16,83.45,22757.0,72.4845,72.7197,72.4583,72.711,22757.0
2022-09-08 10:20:00,83.45,83.5,83.28,83.47,20380.0,72.711,72.7546,72.5629,72.7284,20380.0
2022-09-08 10:30:00,83.47,83.63,83.44,83.58,62602.0,72.7284,72.8678,72.7023,72.8243,62602.0
2022-09-08 10:40:00,83.55,83.68,83.53,83.68,16184.0,72.7981,72.9114,72.7807,72.9114,16184.0
2022-09-08 10:50:00,83.67,83.68,83.49,83.49,18633.0,72.9027,72.9114,72.7459,72.7459,18633.0
2022-09-08 11:00:00,83.49,83.62,83.39,83.6,14058.0,72.7459,72.8591,72.6587,72.8417,14058.0
2022-09-08 11:10:00,83.6,83.7,83.56,83.66,20022.0,72.8417,72.9288,72.8068,72.894,20022.0
2022-09-08 11:20:00,83.65,83.67,83.49,83.54,12298.0,72.8853,72.9027,72.7459,72.7894,12298.0
2022-09-08 11:30:00,83.54,83.59,83.38,83.42,17869.0,72.7894,72.833,72.65,72.6849,17869.0
2022-09-08 11:40:00,83.41,83.42,83.28,83.38,29200.0,72.6762,72.6849,72.5629,72.65,29200.0
2022-09-08 11:50:00,83.4,83.46,83.38,83.42,23258.0,72.6674,72.7197,72.65,72.6849,23258.0
2022-09-08 12:00:00,83.44,83.45,82.74,82.95,41846.0,72.7023,72.711,72.0924,72.2753,41846.0
2022-09-08 12:10:00,82.94,83.07,82.82,83.03,33075.0,72.2666,72.3799,72.1621,72.3451,33075.0
2022-09-08 12:20:00,83.0,83.07,82.87,83.03,30244.0,72.3189,72.3799,72.2056,72.3451,30244.0
2022-09-08 12:30:00,83.03,83.2,83.02,83.15,38998.0,72.3451,72.4932,72.3363,72.4496,38998.0
2022-09-08 12:40:00,83.15,83.31,83.1,83.27,13634.0,72.4496,72.589,72.406,72.5542,13634.0
2022-09-08 12:50:00,83.27,83.36,83.24,83.27,17794.0,72.5542,72.6326,72.528,72.5542,17794.0
2022-09-08 13:00:00,83.28,83.34,83.15,83.19,16479.0,72.5629,72.6152,72.4496,72.4845,16479.0
2022-09-08 13:10:00,83.2,83.43,83.2,83.39,17688.0,72.4932,72.6936,72.4932,72.6587,17688.0
2022-09-08 13:20:00,83.38,83.46,83.34,83.36,39662.0,72.65,72.7197,72.6152,72.6326,39662.0
2022-09-08 13:30:00,83.34,83.46,83.29,83.36,12713.0,72.6152,72.7197,72.5716,72.6326,12713.0
2022-09-08 13:40:00,83.37,83.44,83.34,83.44,16241.0,72.6413,72.7023,72.6152,72.7023,16241.0
2022-09-08 13:50:00,83.42,83.42,83.13,83.25,19325.0,72.6849,72.6849,72.4322,72.5367,19325.0
2022-09-08 14:00:00,83.26,83.36,83.24,83.29,14635.0,72.5455,72.6326,72.528,72.5716,14635.0
2022-09-08 14:10:00,83.3,83.3,83.15,83.25,16105.0,72.5803,72.5803,72.4496,72.5367,16105.0
2022-09-08 14:20:00,83.23,83.3,83.23,83.23,12323.0,72.5193,72.5803,72.5193,72.5193,12323.0
2022-09-08 14:30:00,83.24,83.32,83.23,83.27,15193.0,72.528,72.5977,72.5193,72.5542,15193.0
2022-09-08 14:40:00,83.26,83.29,82.93,82.95,24478.0,72.5455,72.5716,72.2579,72.2753,24478.0
2022-09-08 14:50:00,82.95,82.95,82.76,82.78,35731.0,72.2753,72.2753,72.1098,72.1272,35731.0
2022-09-08 15:00:00,82.79,82.81,82.62,82.73,66866.0,72.1359,72.1534,71.9878,72.0837,66866.0
2022-09-08 15:10:00,82.72,82.94,82.71,82.92,41970.0,72.0749,72.2666,72.0662,72.2492,41970.0
2022-09-08 15:20:00,82.94,82.96,82.81,82.82,30349.0,72.2666,72.2841,72.1534,72.1621,30349.0
2022-09-08 15:30:00,82.81,82.85,82.68,82.71,56110.0,72.1534,72.1882,72.0401,72.0662,56110.0
2022-09-08 15:40:00,82.72,82.77,82.63,82.72,84201.0,72.0749,72.1185,71.9965,72.0749,84201.0
2022-09-08 15:50:00,82.72,82.88,82.67,82.75,464556.0,72.0749,72.2144,72.0314,72.1011,464556.0
2022-09-09 09:30:00,83.0,83.11,82.56,82.58,52051.0,72.3189,72.4148,71.9355,71.953,52051.0
2022-09-09 09:40:00,82.58,82.84,82.55,82.79,129715.0,71.953,72.1795,71.9268,72.1359,129715.0
2022-09-09 09:50:00,82.78,83.23,82.75,83.23,38193.0,72.1272,72.5193,72.1011,72.5193,38193.0
2022-09-09 10:00:00,83.21,83.29,83.17,83.2,39560.0,72.5019,72.5716,72.467,72.4932,39560.0
2022-09-09 10:10:00,83.19,83.3,83.09,83.28,22801.0,72.4845,72.5803,72.3973,72.5629,22801.0
2022-09-09 10:20:00,83.28,83.4,83.28,83.38,38664.0,72.5629,72.6674,72.5629,72.65,38664.0
2022-09-09 10:30:00,83.4,83.6,83.4,83.59,54872.0,72.6674,72.8417,72.6674,72.833,54872.0
2022-09-09 10:40:00,83.61,83.68,83.5,83.67,67992.0,72.8504,72.9114,72.7546,72.9027,67992.0
2022-09-09 10:50:00,83.66,83.88,83.65,83.85,32569.0,72.894,73.0857,72.8853,73.0595,32569.0
2022-09-09 11:00:00,83.86,83.88,83.73,83.8,40147.0,73.0682,73.0857,72.955,73.016,40147.0
2022-09-09 11:10:00,83.78,83.84,83.66,83.66,18282.0,72.9985,73.0508,72.894,72.894,18282.0
2022-09-09 11:20:00,83.65,83.66,83.56,83.58,13005.0,72.8853,72.894,72.8068,72.8243,13005.0
2022-09-09 11:30:00,83.61,83.68,83.53,83.66,14276.0,72.8504,72.9114,72.7807,72.894,14276.0
2022-09-09 11:40:00,83.66,83.7,83.49,83.5,13033.0,72.894,72.9288,72.7459,72.7546,13033.0
2022-09-09 11:50:00,83.5,83.5,83.37,83.47,13435.0,72.7546,72.7546,72.6413,72.7284,13435.0
2022-09-09 12:00:00,83.47,83.47,83.2,83.32,22676.0,72.7284,72.7284,72.4932,72.5977,22676.0
2022-09-09 12:10:00,83.33,83.41,83.32,83.37,18241.0,72.6064,72.6762,72.5977,72.6413,18241.0
2022-09-09 12:20:00,83.36,83.36,83.17,83.17,17545.0,72.6326,72.6326,72.467,72.467,17545.0
2022-09-09 12:30:00,83.18,83.26,83.14,83.15,18234.0,72.4757,72.5455,72.4409,72.4496,18234.0
2022-09-09 12:40:00,83.16,83.23,83.08,83.19,17156.0,72.4583,72.5193,72.3886,72.4845,17156.0
2022-09-09 12:50:00,83.2,83.28,83.18,83.27,18997.0,72.4932,72.5629,72.4757,72.5542,18997.0
2022-09-09 13:00:00,83.28,83.35,83.18,83.35,18350.0,72.5629,72.6239,72.4757,72.6239,18350.0
2022-09-09 13:10:00,83.35,83.37,83.28,83.28,15529.0,72.6239,72.6413,72.5629,72.5629,15529.0
2022-09-09 13:20:00,83.28,83.3,83.22,83.27,18432.0,72.5629,72.5803,72.5106,72.5542,18432.0
2022-09-09 13:30:00,83.29,83.38,83.27,83.37,17773.0,72.5716,72.65,72.5542,72.6413,17773.0
2022-09-09 13:40:00,83.36,83.37,83.24,83.34,21694.0,72.6326,72.6413,72.528,72.6152,21694.0
2022-09-09 13:50:00,83.35,83.35,83.22,83.3,14895.0,72.6239,72.6239,72.5106,72.5803,14895.0
2022-09-09 14:00:00,83.31,83.34,83.24,83.31,21676.0,72.589,72.6152,72.528,72.589,21676.0
2022-09-09 14:10:00,83.31,83.38,83.3,83.34,31346.0,72.589,72.65,72.5803,72.6152,31346.0
2022-09-09 14:20:00,83.34,83.36,83.3,83.35,20297.0,72.6152,72.6326,72.5803,72.6239,20297.0
2022-09-09 14:30:00,83.36,83.51,83.35,83.49,17329.0,72.6326,72.7633,72.6239,72.7459,17329.0
2022-09-09 14:40:00,83.49,83.5,83.38,83.39,22644.0,72.7459,72.7546,72.65,72.6587,22644.0
2022-09-09 14:50:00,83.38,83.42,83.31,83.42,19269.0,72.65,72.6849,72.589,72.6849,19269.0
2022-09-09 15:00:00,83.42,83.48,83.4,83.43,23910.0,72.6849,72.7371,72.6674,72.6936,23910.0
2022-09-09 15:10:00,83.43,83.52,83.39,83.46,28563.0,72.6936,72.772,72.6587,72.7197,28563.0
2022-09-09 15:20:00,83.45,83.47,83.36,83.41,64917.0,72.711,72.7284,72.6326,72.6762,64917.0
2022-09-09 15:30:00,83.41,83.41,83.31,83.38,62824.0,72.6762,72.6762,72.589,72.65,62824.0
2022-09-09 15:40:00,83.37,83.49,83.37,83.48,68853.0,72.6413,72.7459,72.6413,72.7371,68853.0
2022-09-09 15:50:00,83.48,83.48,83.14,83.16,242308.0,72.7371,72.7371,72.4409,72.4583,242308.0
2022-09-12 09:30:00,83.48,83.76,83.36,83.75,113390.0,72.7371,72.9811,72.6326,72.9724,113390.0
2022-09-12 09:40:00,83.73,83.78,83.54,83.69,58065.0,72.955,72.9985,72.7894,72.9201,58065.0
2022-09-12 09:50:00,83.69,83.77,83.58,83.7,62097.0,72.9201,72.9898,72.8243,72.9288,62097.0
2022-09-12 10:00:00,83.71,83.73,83.53,83.6,51085.0,72.9375,72.955,72.7807,72.8417,51085.0
2022-09-12 10:10:00,83.59,83.86,83.57,83.76,38297.0,72.833,73.0682,72.8156,72.9811,38297.0
2022-09-12 10:20:00,83.78,83.94,83.72,83.9,68561.0,72.9985,73.1379,72.9463,73.1031,68561.0
2022-09-12 10:30:00,83.91,84.09,83.91,84.07,59125.0,73.1118,73.2686,73.1118,73.2512,59125.0
2022-09-12 10:40:00,84.08,84.2,84.03,84.11,86650.0,73.2599,73.3645,73.2164,73.2861,86650.0
2022-09-12 10:50:00,84.11,84.24,84.04,84.23,100238.0,73.2861,73.3993,73.2251,73.3906,100238.0
2022-09-12 11:00:00,84.24,84.45,84.23,84.33,60110.0,73.3993,73.5823,73.3906,73.4778,60110.0
2022-09-12 11:10:00,84.34,84.35,84.22,84.31,47706.0,73.4865,73.4952,73.3819,73.4603,47706.0
2022-09-12 11:20:00,84.3,84.33,84.18,84.2,53010.0,73.4516,73.4778,73.3471,73.3645,53010.0
2022-09-12 11:30:00,84.2,84.27,84.07,84.11,27836.0,73.3645,73.4255,73.2512,73.2861,27836.0
2022-09-12 11:40:00,84.11,84.16,84.06,84.09,20315.0,73.2861,73.3296,73.2425,73.2686,20315.0
2022-09-12 11:50:00,84.09,84.09,83.82,83.93,31749.0,73.2686,73.2686,73.0334,73.1292,31749.0
2022-09-12 12:00:00,83.95,84.03,83.85,83.86,30017.0,73.1467,73.2164,73.0595,73.0682,30017.0
2022-09-12 12:10:00,83.85,84.01,83.8,83.97,66540.0,73.0595,73.1989,73.016,73.1641,66540.0
2022-09-12 12:20:00,83.96,84.1,83.94,84.05,72817.0,73.1554,73.2774,73.1379,73.2338,72817.0
2022-09-12 12:30:00,84.04,84.04,83.95,83.97,17412.0,73.2251,73.2251,73.1467,73.1641,17412.0
2022-09-12 12:40:00,83.97,84.05,83.94,84.0,27868.0,73.1641,73.2338,73.1379,73.1902,27868.0
2022-09-12 12:50:00,84.0,84.08,83.99,84.06,44250.0,73.1902,73.2599,73.1815,73.2425,44250.0
2022-09-12 13:00:00,84.06,84.07,83.92,84.04,37353.0,73.2425,73.2512,73.1205,73.2251,37353.0
2022-09-12 13:10:00,84.05,84.06,84.0,84.04,51089.0,73.2338,73.2425,73.1902,73.2251,51089.0
2022-09-12 13:20:00,84.04,84.16,84.02,84.16,52170.0,73.2251,73.3296,73.2077,73.3296,52170.0
2022-09-12 13:30:00,84.16,84.17,83.99,84.02,20716.0,73.3296,73.3383,73.1815,73.2077,20716.0
2022-09-12 13:40:00,84.02,84.13,83.99,84.12,36095.0,73.2077,73.3035,73.1815,73.2948,36095.0
2022-09-12 13:50:00,84.12,84.15,84.01,84.04,29973.0,73.2948,73.3209,73.1989,73.2251,29973.0
2022-09-12 14:00:00,84.03,84.12,83.98,84.12,34923.0,73.2164,73.2948,73.1728,73.2948,34923.0
2022-09-12 14:10:00,84.1,84.21,84.08,84.1,55706.0,73.2774,73.3732,73.2599,73.2774,55706.0
2022-09-12 14:20:00,84.1,84.18,84.06,84.11,62252.0,73.2774,73.3471,73.2425,73.2861,62252.0
2022-09-12 14:30:00,84.12,84.21,84.09,84.2,54121.0,73.2948,73.3732,73.2686,73.3645,54121.0
2022-09-12 14:40:00,84.21,84.26,84.17,84.19,57036.0,73.3732,73.4168,73.3383,73.3558,57036.0
2022-09-12 14:50:00,84.19,84.2,84.13,84.16,32845.0,73.3558,73.3645,73.3035,73.3296,32845.0
2022-09-12 15:00:00,84.17,84.28,84.15,84.28,130371.0,73.3383,73.4342,73.3209,73.4342,130371.0
2022-09-12 15:10:00,84.28,84.28,84.15,84.16,35510.0,73.4342,73.4342,73.3209,73.3296,35510.0
2022-09-12 15:20:00,84.15,84.2,83.91,83.92,49314.0,73.3209,73.3645,73.1118,73.1205,49314.0
2022-09-12 15:30:00,83.91,84.09,83.91,84.09,70361.0,73.1118,73.2686,73.1118,73.2686,70361.0
2022-09-12 15:40:00,84.09,84.2,84.0,84.2,132985.0,73.2686,73.3645,73.1902,73.3645,132985.0
2022-09-12 15:50:00,84.2,84.3,84.07,84.21,388986.0,73.3645,73.4516,73.2512,73.3732,388986.0
2022-09-13 09:30:00,83.48,83.98,83.43,83.74,88965.0,72.7371,73.1728,72.6936,72.9637,88965.0
2022-09-13 09:40:00,83.78,83.85,83.66,83.79,49414.0,72.9985,73.0595,72.894,73.0072,49414.0
2022-09-13 09:50:00,83.79,83.79,83.5,83.56,37678.0,73.0072,73.0072,72.7546,72.8068,37678.0
2022-09-13 10:00:00,83.57,83.61,83.37,83.61,30371.0,72.8156,72.8504,72.6413,72.8504,30371.0
2022-09-13 10:10:00,83.6,83.8,83.48,83.8,25556.0,72.8417,73.016,72.7371,73.016,25556.0
2022-09-13 10:20:00,83.8,83.81,83.7,83.77,55225.0,73.016,73.0247,72.9288,72.9898,55225.0
2022-09-13 10:30:00,83.76,83.8,83.57,83.63,59539.0,72.9811,73.016,72.8156,72.8678,59539.0
2022-09-13 10:40:00,83.63,83.77,83.63,83.72,24572.0,72.8678,72.9898,72.8678,72.9463,24572.0
2022-09-13 10:50:00,83.71,83.72,83.36,83.4,32951.0,72.9375,72.9463,72.6326,72.6674,32951.0
2022-09-13 11:00:00,83.39,83.47,83.29,83.47,42823.0,72.6587,72.7284,72.5716,72.7284,42823.0
2022-09-13 11:10:00,83.5,83.6,83.46,83.54,52336.0,72.7546,72.8417,72.7197,72.7894,52336.0
2022-09-13 11:20:00,83.53,83.57,83.36,83.41,30722.0,72.7807,72.8156,72.6326,72.6762,30722.0
2022-09-13 11:30:00,83.4,83.55,83.34,83.53,20628.0,72.6674,72.7981,72.6152,72.7807,20628.0
2022-09-13 11:40:00,83.53,83.65,83.42,83.61,21820.0,72.7807,72.8853,72.6849,72.8504,21820.0
2022-09-13 11:50:00,83.62,83.7,83.4,83.46,20524.0,72.8591,72.9288,72.6674,72.7197,20524.0
2022-09-13 12:00:00,83.45,83.53,83.38,83.52,20024.0,72.711,72.7807,72.65,72.772,20024.0
2022-09-13 12:10:00,83.51,83.57,83.46,83.5,42849.0,72.7633,72.8156,72.7197,72.7546,42849.0
2022-09-13 12:20:00,83.55,83.63,83.4,83.4,37651.0,72.7981,72.8678,72.6674,72.6674,37651.0
2022-09-13 12:30:00,83.39,83.52,83.36,83.45,18197.0,72.6587,72.772,72.6326,72.711,18197.0
2022-09-13 12:40:00,83.44,83.45,83.28,83.38,16863.0,72.7023,72.711,72.5629,72.65,16863.0
2022-09-13 12:50:00,83.42,83.42,83.31,83.39,33614.0,72.6849,72.6849,72.589,72.6587,33614.0
2022-09-13 13:00:00,83.4,83.47,83.35,83.41,28482.0,72.6674,72.7284,72.6239,72.6762,28482.0
2022-09-13 13:10:00,83.4,83.58,83.38,83.53,21617.0,72.6674,72.8243,72.65,72.7807,21617.0
2022-09-13 13:20:00,83.52,83.55,83.41,83.46,14358.0,72.772,72.7981,72.6762,72.7197,14358.0
2022-09-13 13:30:00,83.45,83.47,83.26,83.32,26924.0,72.711,72.7284,72.5455,72.5977,26924.0
2022-09-13 13:40:00,83.31,83.45,83.3,83.44,46912.0,72.589,72.711,72.5803,72.7023,46912.0
2022-09-13 13:50:00,83.43,83.44,83.32,83.32,15656.0,72.6936,72.7023,72.5977,72.5977,15656.0
2022-09-13 14:00:00,83.34,83.34,83.07,83.08,20355.0,72.6152,72.6152,72.3799,72.3886,20355.0
2022-09-13 14:10:00,83.09,83.16,83.06,83.15,18737.0,72.3973,72.4583,72.3712,72.4496,18737.0
2022-09-13 14:20:00,83.17,83.18,82.97,82.98,17344.0,72.467,72.4757,72.2928,72.3015,17344.0
2022-09-13 14:30:00,82.98,83.01,82.88,82.88,28107.0,72.3015,72.3276,72.2144,72.2144,28107.0
2022-09-13 14:40:00,82.87,82.92,82.78,82.79,18739.0,72.2056,72.2492,72.1272,72.1359,18739.0
2022-09-13 14:50:00,82.8,82.81,82.65,82.71,33300.0,72.1447,72.1534,72.014,72.0662,33300.0
2022-09-13 15:00:00,82.71,82.74,82.54,82.55,24925.0,72.0662,72.0924,71.9181,71.9268,24925.0
2022-09-13 15:10:00,82.55,82.57,82.4,82.46,36623.0,71.9268,71.9442,71.7961,71.8484,36623.0
2022-09-13 15:20:00,82.45,82.6,82.43,82.44,31963.0,71.8397,71.9704,71.8223,71.831,31963.0
2022-09-13 15:30:00,82.45,82.46,82.09,82.27,75915.0,71.8397,71.8484,71.526,71.6829,75915.0
2022-09-13 15:40:00,82.27,82.27,81.93,82.12,81159.0,71.6829,71.6829,71.3866,71.5522,81159.0
2022-09-13 15:50:00,82.12,82.38,82.08,82.22,315288.0,71.5522,71.7787,71.5173,71.6393,315288.0
2022-09-14 09:30:00,82.25,82.63,82.25,82.43,93220.0,71.6654,71.9965,71.6654,71.8223,93220.0
2022-09-14 09:40:00,82.42,82.65,82.42,82.44,77810.0,71.8136,72.014,71.8136,71.831,77810.0
2022-09-14 09:50:00,82.45,82.8,82.43,82.8,211954.0,71.8397,72.1447,71.8223,72.1447,211954.0
2022-09-14 10:00:00,82.83,83.01,82.73,82.99,103143.0,72.1708,72.3276,72.0837,72.3102,103143.0
2022-09-14 10:10:00,82.98,83.24,82.93,83.12,74959.0,72.3015,72.528,72.2579,72.4235,74959.0
2022-09-14 10:20:00,83.1,83.11,82.86,82.86,144953.0,72.406,72.4148,72.1969,72.1969,144953.0
2022-09-14 10:30:00,82.86,83.04,82.85,83.04,103903.0,72.1969,72.3538,72.1882,72.3538,103903.0
2022-09-14 10:40:00,83.04,83.23,83.01,83.05,42568.0,72.3538,72.5193,72.3276,72.3625,42568.0
2022-09-14 10:50:00,83.06,83.2,83.02,83.13,30046.0,72.3712,72.4932,72.3363,72.4322,30046.0
2022-09-14 11:00:00,83.13,83.25,83.01,83.01,34436.0,72.4322,72.5367,72.3276,72.3276,34436.0
2022-09-14 11:10:00,82.97,83.05,82.67,82.77,39747.0,72.2928,72.3625,72.0314,72.1185,39747.0
2022-09-14 11:20:00,82.75,82.86,82.73,82.8,33065.0,72.1011,72.1969,72.0837,72.1447,33065.0
2022-09-14 11:30:00,82.82,82.86,82.75,82.83,65272.0,72.1621,72.1969,72.1011,72.1708,65272.0
2022-09-14 11:40:00,82.84,82.87,82.71,82.72,36972.0,72.1795,72.2056,72.0662,72.0749,36972.0
2022-09-14 11:50:00,82.71,82.75,82.64,82.68,24082.0,72.0662,72.1011,72.0052,72.0401,24082.0
2022-09-14 12:00:00,82.69,82.75,82.58,82.59,35302.0,72.0488,72.1011,71.953,71.9617,35302.0
2022-09-14 12:10:00,82.58,82.6,82.45,82.45,33925.0,71.953,71.9704,71.8397,71.8397,33925.0
2022-09-14 12:20:00,82.44,82.56,82.38,82.49,28778.0,71.831,71.9355,71.7787,71.8745,28778.0
2022-09-14 12:30:00,82.49,82.77,82.48,82.73,37799.0,71.8745,72.1185,71.8658,72.0837,37799.0
2022-09-14 12:40:00,82.72,82.86,82.69,82.7,759011.0,72.0749,72.1969,72.0488,72.0575,759011.0
2022-09-14 12:50:00,82.7,82.79,82.65,82.76,128183.0,72.0575,72.1359,72.014,72.1098,128183.0
2022-09-14 13:00:00,82.75,82.89,82.74,82.84,158285.0,72.1011,72.2231,72.0924,72.1795,158285.0
2022-09-14 13:10:00,82.84,82.87,82.76,82.78,39805.0,72.1795,72.2056,72.1098,72.1272,39805.0
2022-09-14 13:20:00,82.79,82.8,82.73,82.79,22947.0,72.1359,72.1447,72.0837,72.1359,22947.0
2022-09-14 13:30:00,82.79,82.82,82.7,82.7,20132.0,72.1359,72.1621,72.0575,72.0575,20132.0
2022-09-14 13:40:00,82.7,82.75,82.41,82.47,44081.0,72.0575,72.1011,71.8048,71.8571,44081.0
2022-09-14 13:50:00,82.48,82.58,82.48,82.49,49000.0,71.8658,71.953,71.8658,71.8745,49000.0
2022-09-14 14:00:00,82.5,82.53,82.4,82.46,29482.0,71.8833,71.9094,71.7961,71.8484,29482.0
2022-09-14 14:10:00,82.45,82.53,82.38,82.48,25867.0,71.8397,71.9094,71.7787,71.8658,25867.0
2022-09-14 14:20:00,82.48,82.56,82.46,82.54,24771.0,71.8658,71.9355,71.8484,71.9181,24771.0
2022-09-14 14:30:00,82.56,82.65,82.51,82.51,25900.0,71.9355,72.014,71.892,71.892,25900.0
2022-09-14 14:40:00,82.51,82.53,82.32,82.47,29453.0,71.892,71.9094,71.7264,71.8571,29453.0
2022-09-14 14:50:00,82.47,82.5,82.39,82.44,29452.0,71.8571,71.8833,71.7874,71.831,29452.0
2022-09-14 15:00:00,82.43,82.56,82.37,82.56,37799.0,71.8223,71.9355,71.77,71.9355,37799.0
2022-09-14 15:10:00,82.56,82.56,82.21,82.39,81124.0,71.9355,71.9355,71.6306,71.7874,81124.0
2022-09-14 15:20:00,82.38,82.43,82.21,82.28,197643.0,71.7787,71.8223,71.6306,71.6916,197643.0
2022-09-14 15:30:00,82.27,82.32,82.13,82.29,85199.0,71.6829,71.7264,71.5609,71.7003,85199.0
2022-09-14 15:40:00,82.29,82.33,82.25,82.3,110828.0,71.7003,71.7351,71.6654,71.709,110828.0
2022-09-14 15:50:00,82.3,82.5,82.27,82.45,420983.0,71.709,71.8833,71.6829,71.8397,420983.0
2022-09-15 09:30:00,82.49,82.49,81.67,81.85,225678.0,71.8745,71.8745,71.1601,71.3169,225678.0
2022-09-15 09:40:00,81.86,81.95,81.71,81.87,65673.0,71.3256,71.404,71.1949,71.3343,65673.0
2022-09-15 09:50:00,81.89,82.02,81.77,81.95,42607.0,71.3518,71.465,71.2472,71.404,42607.0
2022-09-15 10:00:00,81.95,82.12,81.94,82.08,34151.0,71.404,71.5522,71.3953,71.5173,34151.0
2022-09-15 10:10:00,82.06,82.06,81.88,81.9,36662.0,71.4999,71.4999,71.343,71.3605,36662.0
2022-09-15 10:20:00,81.88,81.88,81.43,81.43,32287.0,71.343,71.343,70.951,70.951,32287.0
2022-09-15 10:30:00,81.44,81.61,81.43,81.56,38708.0,70.9597,71.1078,70.951,71.0642,38708.0
2022-09-15 10:40:00,81.56,81.58,81.3,81.33,22963.0,71.0642,71.0816,70.8377,70.8638,22963.0
2022-09-15 10:50:00,81.34,81.42,81.15,81.4,78212.0,70.8725,70.9422,70.707,70.9248,78212.0
2022-09-15 11:00:00,81.41,81.61,81.41,81.58,31334.0,70.9335,71.1078,70.9335,71.0816,31334.0
2022-09-15 11:10:00,81.59,81.8,81.44,81.79,49405.0,71.0904,71.2733,70.9597,71.2646,49405.0
2022-09-15 11:20:00,81.78,81.78,81.63,81.72,35333.0,71.2559,71.2559,71.1252,71.2036,35333.0
2022-09-15 11:30:00,81.72,81.75,81.46,81.54,44800.0,71.2036,71.2298,70.9771,71.0468,44800.0
2022-09-15 11:40:00,81.57,81.6,81.4,81.43,50163.0,71.0729,71.0991,70.9248,70.951,50163.0
2022-09-15 11:50:00,81.43,81.43,81.27,81.37,30045.0,70.951,70.951,70.8115,70.8987,30045.0
2022-09-15 12:00:00,81.36,81.39,81.25,81.29,37570.0,70.89,70.9161,70.7941,70.829,37570.0
2022-09-15 12:10:00,81.3,81.35,81.2,81.35,35797.0,70.8377,70.8812,70.7506,70.8812,35797.0
2022-09-15 12:20:00,81.33,81.35,81.18,81.21,30454.0,70.8638,70.8812,70.7331,70.7593,30454.0
2022-09-15 12:30:00,81.2,81.35,81.17,81.32,31397.0,70.7506,70.8812,70.7244,70.8551,31397.0
2022-09-15 12:40:00,81.33,81.39,81.24,81.32,41849.0,70.8638,70.9161,70.7854,70.8551,41849.0
2022-09-15 12:50:00,81.31,81.34,81.19,81.29,40310.0,70.8464,70.8725,70.7418,70.829,40310.0
2022-09-15 13:00:00,81.29,81.56,81.29,81.55,40515.0,70.829,71.0642,70.829,71.0555,40515.0
2022-09-15 13:10:00,81.57,81.7,81.55,81.66,34238.0,71.0729,71.1862,71.0555,71.1514,34238.0
2022-09-15 13:20:00,81.65,81.69,81.49,81.51,45396.0,71.1426,71.1775,71.0032,71.0207,45396.0
2022-09-15 13:30:00,81.52,81.6,81.49,81.52,35306.0,71.0294,71.0991,71.0032,71.0294,35306.0
2022-09-15 13:40:00,81.52,81.59,81.39,81.4,67511.0,71.0294,71.0904,70.9161,70.9248,67511.0
2022-09-15 13:50:00,81.4,81.47,81.4,81.47,39597.0,70.9248,70.9858,70.9248,70.9858,39597.0
2022-09-15 14:00:00,81.47,81.47,81.25,81.28,76993.0,70.9858,70.9858,70.7941,70.8203,76993.0
2022-09-15 14:10:00,81.3,81.43,81.29,81.41,44267.0,70.8377,70.951,70.829,70.9335,44267.0
2022-09-15 14:20:00,81.41,81.45,81.31,81.45,39567.0,70.9335,70.9684,70.8464,70.9684,39567.0
2022-09-15 14:30:00,81.45,81.59,81.42,81.53,121692.0,70.9684,71.0904,70.9422,71.0381,121692.0
2022-09-15 14:40:00,81.53,81.55,81.36,81.4,57427.0,71.0381,71.0555,70.89,70.9248,57427.0
2022-09-15 14:50:00,81.39,81.4,81.29,81.35,61977.0,70.9161,70.9248,70.829,70.8812,61977.0
2022-09-15 15:00:00,81.36,81.36,81.27,81.3,67654.0,70.89,70.89,70.8115,70.8377,67654.0
2022-09-15 15:10:00,81.3,81.31,81.14,81.15,93032.0,70.8377,70.8464,70.6983,70.707,93032.0
2022-09-15 15:20:00,81.14,81.19,80.91,80.98,58476.0,70.6983,70.7418,70.4979,70.5589,58476.0
2022-09-15 15:30:00,80.97,80.97,80.8,80.87,71142.0,70.5501,70.5501,70.402,70.463,71142.0
2022-09-15 15:40:00,80.87,81.12,80.78,81.09,135499.0,70.463,70.6808,70.3846,70.6547,135499.0
2022-09-15 15:50:00,81.09,81.2,80.91,80.94,474937.0,70.6547,70.7506,70.4979,70.524,474937.0
2022-09-16 09:30:00,80.86,81.44,80.73,81.42,917524.0,70.4543,70.9597,70.341,70.9422,917524.0
2022-09-16 09:40:00,81.43,81.46,80.85,80.94,99294.0,70.951,70.9771,70.4456,70.524,99294.0
2022-09-16 09:50:00,80.92,81.21,80.86,81.17,95897.0,70.5066,70.7593,70.4543,70.7244,95897.0
2022-09-16 10:00:00,81.16,81.46,81.11,81.38,66085.0,70.7157,70.9771,70.6721,70.9074,66085.0
2022-09-16 10:10:00,81.38,81.61,81.27,81.4,50068.0,70.9074,71.1078,70.8115,70.9248,50068.0
2022-09-16 10:20:00,81.38,81.4,81.17,81.33,45113.0,70.9074,70.9248,70.7244,70.8638,45113.0
2022-09-16 10:30:00,81.34,81.4,81.16,81.37,47282.0,70.8725,70.9248,70.7157,70.8987,47282.0
2022-09-16 10:40:00,81.37,81.42,81.22,81.22,46739.0,70.8987,70.9422,70.768,70.768,46739.0
2022-09-16 10:50:00,81.21,81.3,81.15,81.24,39872.0,70.7593,70.8377,70.707,70.7854,39872.0
2022-09-16 11:00:00,81.25,81.44,81.15,81.39,38494.0,70.7941,70.9597,70.707,70.9161,38494.0
2022-09-16 11:10:00,81.4,81.42,81.28,81.36,35750.0,70.9248,70.9422,70.8203,70.89,35750.0
2022-09-16 11:20:00,81.36,81.43,81.27,81.29,49553.0,70.89,70.951,70.8115,70.829,49553.0
2022-09-16 11:30:00,81.29,81.29,81.11,81.13,53993.0,70.829,70.829,70.6721,70.6896,53993.0
2022-09-16 11:40:00,81.12,81.19,81.04,81.07,51239.0,70.6808,70.7418,70.6111,70.6373,51239.0
2022-09-16 11:50:00,81.06,81.13,81.01,81.09,105964.0,70.6286,70.6896,70.585,70.6547,105964.0
2022-09-16 12:00:00,81.08,81.11,81.03,81.06,53942.0,70.646,70.6721,70.6024,70.6286,53942.0
2022-09-16 12:10:00,81.06,81.09,80.82,80.84,61777.0,70.6286,70.6547,70.4195,70.4369,61777.0
2022-09-16 12:20:00,80.84,80.9,80.79,80.86,60700.0,70.4369,70.4892,70.3933,70.4543,60700.0
2022-09-16 12:30:00,80.87,80.94,80.81,80.84,46345.0,70.463,70.524,70.4107,70.4369,46345.0
2022-09-16 12:40:00,80.84,80.92,80.81,80.92,43634.0,70.4369,70.5066,70.4107,70.5066,43634.0
2022-09-16 12:50:00,80.92,80.97,80.9,80.94,43806.0,70.5066,70.5501,70.4892,70.524,43806.0
2022-09-16 13:00:00,80.95,81.0,80.92,81.0,45598.0,70.5327,70.5763,70.5066,70.5763,45598.0
2022-09-16 13:10:00,81.03,81.08,80.93,80.96,48186.0,70.6024,70.646,70.5153,70.5414,48186.0
2022-09-16 13:20:00,80.94,80.99,80.85,80.91,62187.0,70.524,70.5676,70.4456,70.4979,62187.0
2022-09-16 13:30:00,80.89,81.05,80.89,80.98,40979.0,70.4804,70.6199,70.4804,70.5589,40979.0
2022-09-16 13:40:00,80.99,81.15,80.97,81.06,45192.0,70.5676,70.707,70.5501,70.6286,45192.0
2022-09-16 13:50:00,81.05,81.07,80.9,81.03,43653.0,70.6199,70.6373,70.4892,70.6024,43653.0
2022-09-16 14:00:00,81.04,81.12,80.98,81.01,53428.0,70.6111,70.6808,70.5589,70.585,53428.0
2022-09-16 14:10:00,81.0,81.04,80.92,80.99,60238.0,70.5763,70.6111,70.5066,70.5676,60238.0
2022-09-16 14:20:00,80.98,81.22,80.98,81.15,85621.0,70.5589,70.768,70.5589,70.707,85621.0
2022-09-16 14:30:00,81.16,81.16,81.03,81.07,63826.0,70.7157,70.7157,70.6024,70.6373,63826.0
2022-09-16 14:40:00,81.08,81.14,80.97,81.11,78147.0,70.646,70.6983,70.5501,70.6721,78147.0
2022-09-16 14:50:00,81.12,81.12,81.03,81.05,91154.0,70.6808,70.6808,70.6024,70.6199,91154.0
2022-09-16 15:00:00,81.06,81.14,81.01,81.1,83803.0,70.6286,70.6983,70.585,70.6634,83803.0
2022-09-16 15:10:00,81.1,81.1,80.84,80.9,78436.0,70.6634,70.6634,70.4369,70.4892,78436.0
2022-09-16 15:20:00,80.9,81.07,80.89,80.99,175684.0,70.4892,70.6373,70.4804,70.5676,175684.0
2022-09-16 15:30:00,80.98,81.02,80.81,80.96,262093.0,70.5589,70.5937,70.4107,70.5414,262093.0
2022-09-16 15:40:00,80.97,81.01,80.64,80.79,450754.0,70.5501,70.585,70.2626,70.3933,450754.0
2022-09-16 15:50:00,80.8,81.13,80.75,80.77,881320.0,70.402,70.6896,70.3585,70.3759,881320.0
2022-09-19 09:30:00,80.55,80.58,80.08,80.1,60197.0,70.1842,70.2103,69.7747,69.7921,60197.0
2022-09-19 09:40:00,80.08,80.46,80.08,80.44,24436.0,69.7747,70.1058,69.7747,70.0884,24436.0
2022-09-19 09:50:00,80.5,80.61,80.29,80.3,31854.0,70.1406,70.2365,69.9577,69.9664,31854.0
2022-09-19 10:00:00,80.28,80.58,80.25,80.55,20173.0,69.9489,70.2103,69.9228,70.1842,20173.0
2022-09-19 10:10:00,80.55,80.67,80.55,80.6,35121.0,70.1842,70.2888,70.1842,70.2278,35121.0
2022-09-19 10:20:00,80.59,80.82,80.59,80.8,32088.0,70.2191,70.4195,70.2191,70.402,32088.0
2022-09-19 10:30:00,80.81,80.86,80.75,80.76,34154.0,70.4107,70.4543,70.3585,70.3672,34154.0
2022-09-19 10:40:00,80.77,80.87,80.72,80.72,35014.0,70.3759,70.463,70.3323,70.3323,35014.0
2022-09-19 10:50:00,80.7,80.74,80.62,80.64,24046.0,70.3149,70.3497,70.2452,70.2626,24046.0
2022-09-19 11:00:00,80.65,80.78,80.62,80.64,29792.0,70.2713,70.3846,70.2452,70.2626,29792.0
2022-09-19 11:10:00,80.64,80.81,80.61,80.75,30027.0,70.2626,70.4107,70.2365,70.3585,30027.0
2022-09-19 11:20:00,80.73,80.77,80.58,80.59,34531.0,70.341,70.3759,70.2103,70.2191,34531.0
2022-09-19 11:30:00,80.59,80.6,80.37,80.38,26855.0,70.2191,70.2278,70.0274,70.0361,26855.0
2022-09-19 11:40:00,80.37,80.5,80.31,80.46,17086.0,70.0274,70.1406,69.9751,70.1058,17086.0
2022-09-19 11:50:00,80.42,80.46,80.32,80.34,17325.0,70.0709,70.1058,69.9838,70.0012,17325.0
2022-09-19 12:00:00,80.32,80.45,80.28,80.43,19609.0,69.9838,70.0971,69.9489,70.0796,19609.0
2022-09-19 12:10:00,80.42,80.55,80.41,80.5,36912.0,70.0709,70.1842,70.0622,70.1406,36912.0
2022-09-19 12:20:00,80.5,80.54,80.43,80.52,38655.0,70.1406,70.1755,70.0796,70.1581,38655.0
2022-09-19 12:30:00,80.5,80.67,80.5,80.59,29228.0,70.1406,70.2888,70.1406,70.2191,29228.0
2022-09-19 12:40:00,80.54,80.61,80.5,80.53,14764.0,70.1755,70.2365,70.1406,70.1668,14764.0
2022-09-19 12:50:00,80.54,80.64,80.54,80.63,10131.0,70.1755,70.2626,70.1755,70.2539,10131.0
2022-09-19 13:00:00,80.63,80.71,80.62,80.7,23934.0,70.2539,70.3236,70.2452,70.3149,23934.0
2022-09-19 13:10:00,80.69,80.69,80.62,80.64,31994.0,70.3062,70.3062,70.2452,70.2626,31994.0
2022-09-19 13:20:00,80.65,80.73,80.63,80.66,24911.0,70.2713,70.341,70.2539,70.28,24911.0
2022-09-19 13:30:00,80.65,80.69,80.57,80.62,38609.0,70.2713,70.3062,70.2016,70.2452,38609.0
2022-09-19 13:40:00,80.62,80.78,80.61,80.75,32704.0,70.2452,70.3846,70.2365,70.3585,32704.0
2022-09-19 13:50:00,80.74,80.81,80.59,80.6,20207.0,70.3497,70.4107,70.2191,70.2278,20207.0
2022-09-19 14:00:00,80.6,80.6,80.44,80.5,24840.0,70.2278,70.2278,70.0884,70.1406,24840.0
2022-09-19 14:10:00,80.5,80.54,80.43,80.48,24533.0,70.1406,70.1755,70.0796,70.1232,24533.0
2022-09-19 14:20:00,80.48,80.58,80.45,80.55,22639.0,70.1232,70.2103,70.0971,70.1842,22639.0
2022-09-19 14:30:00,80.56,80.62,80.5,80.59,28741.0,70.1929,70.2452,70.1406,70.2191,28741.0
2022-09-19 14:40:00,80.59,80.61,80.54,80.58,16290.0,70.2191,70.2365,70.1755,70.2103,16290.0
2022-09-19 14:50:00,80.59,80.72,80.57,80.69,27335.0,70.2191,70.3323,70.2016,70.3062,27335.0
2022-09-19 15:00:00,80.68,80.93,80.68,80.9,25724.0,70.2975,70.5153,70.2975,70.4892,25724.0
2022-09-19 15:10:00,80.9,81.19,80.87,81.12,55579.0,70.4892,70.7418,70.463,70.6808,55579.0
2022-09-19 15:20:00,81.11,81.24,81.09,81.18,71507.0,70.6721,70.7854,70.6547,70.7331,71507.0
2022-09-19 15:30:00,81.19,81.25,81.11,81.14,30342.0,70.7418,70.7941,70.6721,70.6983,30342.0
2022-09-19 15:40:00,81.15,81.28,81.11,81.14,58360.0,70.707,70.8203,70.6721,70.6983,58360.0
2022-09-19 15:50:00,81.15,81.19,81.03,81.19,206120.0,70.707,70.7418,70.6024,70.7418,206120.0
2022-09-20 09:30:00,80.66,80.74,80.39,80.43,114687.0,70.28,70.3497,70.0448,70.0796,114687.0
2022-09-20 09:40:00,80.42,80.58,80.39,80.56,38974.0,70.0709,70.2103,70.0448,70.1929,38974.0
2022-09-20 09:50:00,80.54,80.59,80.39,80.42,52153.0,70.1755,70.2191,70.0448,70.0709,52153.0
2022-09-20 10:00:00,80.42,80.45,80.11,80.12,38859.0,70.0709,70.0971,69.8008,69.8095,38859.0
2022-09-20 10:10:00,80.13,80.13,79.59,79.75,51779.0,69.8182,69.8182,69.3477,69.4871,51779.0
2022-09-20 10:20:00,79.74,79.98,79.7,79.98,31801.0,69.4784,69.6876,69.4436,69.6876,31801.0
2022-09-20 10:30:00,79.99,80.04,79.87,79.97,41824.0,69.6963,69.7398,69.5917,69.6788,41824.0
2022-09-20 10:40:00,79.99,80.2,79.94,80.2,64014.0,69.6963,69.8792,69.6527,69.8792,64014.0
2022-09-20 10:50:00,80.21,80.27,80.11,80.21,47413.0,69.888,69.9402,69.8008,69.888,47413.0
2022-09-20 11:00:00,80.2,80.2,80.0,80.06,33662.0,69.8792,69.8792,69.705,69.7573,33662.0
2022-09-20 11:10:00,80.05,80.06,79.74,79.76,61543.0,69.7485,69.7573,69.4784,69.4959,61543.0
2022-09-20 11:20:00,79.74,79.74,79.57,79.64,25228.0,69.4784,69.4784,69.3303,69.3913,25228.0
2022-09-20 11:30:00,79.63,79.66,79.44,79.61,34248.0,69.3826,69.4087,69.217,69.3652,34248.0
2022-09-20 11:40:00,79.61,79.76,79.59,79.76,43096.0,69.3652,69.4959,69.3477,69.4959,43096.0
2022-09-20 11:50:00,79.77,79.82,79.68,79.72,58937.0,69.5046,69.5481,69.4262,69.461,58937.0
2022-09-20 12:00:00,79.72,79.99,79.72,79.9,92759.0,69.461,69.6963,69.461,69.6178,92759.0
2022-09-20 12:10:00,79.9,79.98,79.86,79.95,22468.0,69.6178,69.6876,69.583,69.6614,22468.0
2022-09-20 12:20:00,79.97,80.03,79.76,79.77,22174.0,69.6788,69.7311,69.4959,69.5046,22174.0
2022-09-20 12:30:00,79.77,79.77,79.65,79.71,17097.0,69.5046,69.5046,69.4,69.4523,17097.0
2022-09-20 12:40:00,79.72,79.78,79.64,79.75,19731.0,69.461,69.5133,69.3913,69.4871,19731.0
2022-09-20 12:50:00,79.75,79.8,79.69,79.69,15790.0,69.4871,69.5307,69.4349,69.4349,15790.0
2022-09-20 13:00:00,79.68,79.74,79.65,79.69,17200.0,69.4262,69.4784,69.4,69.4349,17200.0
2022-09-20 13:10:00,79.68,79.74,79.65,79.74,18642.0,69.4262,69.4784,69.4,69.4784,18642.0
2022-09-20 13:20:00,79.73,79.79,79.67,79.69,25741.0,69.4697,69.522,69.4174,69.4349,25741.0
2022-09-20 13:30:00,79.69,79.78,79.64,79.74,25164.0,69.4349,69.5133,69.3913,69.4784,25164.0
2022-09-20 13:40:00,79.74,79.84,79.69,79.69,16617.0,69.4784,69.5656,69.4349,69.4349,16617.0
2022-09-20 13:50:00,79.69,79.69,79.58,79.65,21973.0,69.4349,69.4349,69.339,69.4,21973.0
2022-09-20 14:00:00,79.65,79.88,79.64,79.84,40579.0,69.4,69.6004,69.3913,69.5656,40579.0
2022-09-20 14:10:00,79.84,79.89,79.76,79.89,18244.0,69.5656,69.6091,69.4959,69.6091,18244.0
2022-09-20 14:20:00,79.91,80.05,79.9,79.95,30019.0,69.6266,69.7485,69.6178,69.6614,30019.0
2022-09-20 14:30:00,79.95,79.95,79.77,79.82,27108.0,69.6614,69.6614,69.5046,69.5481,27108.0
2022-09-20 14:40:00,79.81,80.01,79.66,79.96,32909.0,69.5394,69.7137,69.4087,69.6701,32909.0
2022-09-20 14:50:00,79.95,79.99,79.87,79.94,22194.0,69.6614,69.6963,69.5917,69.6527,22194.0
2022-09-20 15:00:00,79.94,80.02,79.82,79.84,50936.0,69.6527,69.7224,69.5481,69.5656,50936.0
2022-09-20 15:10:00,79.83,79.94,79.8,79.87,39546.0,69.5569,69.6527,69.5307,69.5917,39546.0
2022-09-20 15:20:00,79.88,80.0,79.87,79.97,30591.0,69.6004,69.705,69.5917,69.6788,30591.0
2022-09-20 15:30:00,79.96,80.31,79.88,80.25,44194.0,69.6701,69.9751,69.6004,69.9228,44194.0
2022-09-20 15:40:00,80.24,80.3,80.15,80.17,83931.0,69.9141,69.9664,69.8357,69.8531,83931.0
2022-09-20 15:50:00,80.18,80.24,79.97,80.05,153218.0,69.8618,69.9141,69.6788,69.7485,153218.0
2022-09-21 09:30:00,80.4,80.74,79.93,80.7,42219.0,70.0535,70.3497,69.644,70.3149,42219.0
2022-09-21 09:40:00,80.71,80.97,80.67,80.92,25961.0,70.3236,70.5501,70.2888,70.5066,25961.0
2022-09-21 09:50:00,80.95,81.12,80.87,81.01,20129.0,70.5327,70.6808,70.463,70.585,20129.0
2022-09-21 10:00:00,81.0,81.21,80.97,81.19,48385.0,70.5763,70.7593,70.5501,70.7418,48385.0
2022-09-21 10:10:00,81.2,81.31,81.11,81.12,50468.0,70.7506,70.8464,70.6721,70.6808,50468.0
2022-09-21 10:20:00,81.1,81.28,81.1,81.21,37567.0,70.6634,70.8203,70.6634,70.7593,37567.0
2022-09-21 10:30:00,81.19,81.25,81.04,81.08,87861.0,70.7418,70.7941,70.6111,70.646,87861.0
2022-09-21 10:40:00,81.07,81.07,80.83,80.87,49889.0,70.6373,70.6373,70.4282,70.463,49889.0
2022-09-21 10:50:00,80.85,80.96,80.83,80.83,39644.0,70.4456,70.5414,70.4282,70.4282,39644.0
2022-09-21 11:00:00,80.85,80.9,80.62,80.68,75113.0,70.4456,70.4892,70.2452,70.2975,75113.0
2022-09-21 11:10:00,80.67,80.79,80.55,80.63,84709.0,70.2888,70.3933,70.1842,70.2539,84709.0
2022-09-21 11:20:00,80.64,80.71,80.46,80.47,57845.0,70.2626,70.3236,70.1058,70.1145,57845.0
2022-09-21 11:30:00,80.48,80.7,80.42,80.68,101522.0,70.1232,70.3149,70.0709,70.2975,101522.0
2022-09-21 11:40:00,80.68,80.74,80.62,80.65,14788.0,70.2975,70.3497,70.2452,70.2713,14788.0
2022-09-21 11:50:00,80.66,80.67,80.58,80.58,20640.0,70.28,70.2888,70.2103,70.2103,20640.0
2022-09-21 12:00:00,80.59,80.73,80.53,80.72,32938.0,70.2191,70.341,70.1668,70.3323,32938.0
2022-09-21 12:10:00,80.72,80.75,80.67,80.72,16954.0,70.3323,70.3585,70.2888,70.3323,16954.0
2022-09-21 12:20:00,80.71,80.73,80.6,80.66,13951.0,70.3236,70.341,70.2278,70.28,13951.0
2022-09-21 12:30:00,80.68,80.7,80.61,80.63,18699.0,70.2975,70.3149,70.2365,70.2539,18699.0
2022-09-21 12:40:00,80.62,80.69,80.62,80.67,16694.0,70.2452,70.3062,70.2452,70.2888,16694.0
2022-09-21 12:50:00,80.64,80.66,80.58,80.61,12783.0,70.2626,70.28,70.2103,70.2365,12783.0
2022-09-21 13:00:00,80.61,80.69,80.6,80.65,25700.0,70.2365,70.3062,70.2278,70.2713,25700.0
2022-09-21 13:10:00,80.64,80.72,80.62,80.63,15864.0,70.2626,70.3323,70.2452,70.2539,15864.0
2022-09-21 13:20:00,80.62,80.63,80.56,80.56,14020.0,70.2452,70.2539,70.1929,70.1929,14020.0
2022-09-21 13:30:00,80.58,80.62,80.48,80.55,27277.0,70.2103,70.2452,70.1232,70.1842,27277.0
2022-09-21 13:40:00,80.56,80.57,80.38,80.39,16126.0,70.1929,70.2016,70.0361,70.0448,16126.0
2022-09-21 13:50:00,80.4,80.46,80.28,80.38,58425.0,70.0535,70.1058,69.9489,70.0361,58425.0
2022-09-21 14:00:00,80.39,80.43,79.39,80.0,88314.0,70.0448,70.0796,69.1735,69.705,88314.0
2022-09-21 14:10:00,79.98,80.0,79.53,79.63,49288.0,69.6876,69.705,69.2955,69.3826,49288.0
2022-09-21 14:20:00,79.64,79.68,79.43,79.48,28588.0,69.3913,69.4262,69.2083,69.2519,28588.0
2022-09-21 14:30:00,79.48,79.79,79.3,79.7,87934.0,69.2519,69.522,69.0951,69.4436,87934.0
2022-09-21 14:40:00,79.68,80.37,79.6,79.93,49019.0,69.4262,70.0274,69.3565,69.644,49019.0
2022-09-21 14:50:00,79.92,80.18,79.75,80.05,64188.0,69.6353,69.8618,69.4871,69.7485,64188.0
2022-09-21 15:00:00,80.07,80.16,79.88,79.95,55623.0,69.766,69.8444,69.6004,69.6614,55623.0
2022-09-21 15:10:00,79.89,80.05,79.45,79.89,71873.0,69.6091,69.7485,69.2258,69.6091,71873.0
2022-09-21 15:20:00,79.84,79.84,79.32,79.37,52751.0,69.5656,69.5656,69.1125,69.156,52751.0
2022-09-21 15:30:00,79.39,79.5,79.11,79.11,107071.0,69.1735,69.2693,68.9295,68.9295,107071.0
2022-09-21 15:40:00,79.11,79.2,78.97,79.05,131023.0,68.9295,69.0079,68.8075,68.8772,131023.0
2022-09-21 15:50:00,79.06,79.17,78.9,78.91,655838.0,68.8859,68.9818,68.7465,68.7552,655838.0
2022-09-22 09:30:00,78.63,78.66,78.08,78.09,38322.0,68.5113,68.5374,68.0321,68.0408,38322.0
2022-09-22 09:40:00,78.12,78.33,78.08,78.16,27120.0,68.0669,68.2499,68.0321,68.1018,27120.0
2022-09-22 09:50:00,78.17,78.29,78.01,78.19,98735.0,68.1105,68.215,67.9711,68.1279,98735.0
2022-09-22 10:00:00,78.22,78.32,78.08,78.32,42418.0,68.154,68.2412,68.0321,68.2412,42418.0
2022-09-22 10:10:00,78.31,78.32,78.1,78.27,43109.0,68.2325,68.2412,68.0495,68.1976,43109.0
2022-09-22 10:20:00,78.29,78.57,78.28,78.51,36268.0,68.215,68.459,68.2063,68.4067,36268.0
2022-09-22 10:30:00,78.52,78.61,78.31,78.49,57754.0,68.4154,68.4939,68.2325,68.3893,57754.0
2022-09-22 10:40:00,78.48,78.49,78.28,78.42,34057.0,68.3806,68.3893,68.2063,68.3283,34057.0
2022-09-22 10:50:00,78.41,78.43,78.26,78.32,30718.0,68.3196,68.337,68.1889,68.2412,30718.0
2022-09-22 11:00:00,78.32,78.5,78.32,78.4,36284.0,68.2412,68.398,68.2412,68.3109,36284.0
2022-09-22 11:10:00,78.37,78.43,78.29,78.35,30829.0,68.2847,68.337,68.215,68.2673,30829.0
2022-09-22 11:20:00,78.36,78.52,78.35,78.47,35435.0,68.276,68.4154,68.2673,68.3719,35435.0
2022-09-22 11:30:00,78.42,78.56,78.34,78.41,37727.0,68.3283,68.4503,68.2586,68.3196,37727.0
2022-09-22 11:40:00,78.39,78.4,78.23,78.4,25078.0,68.3022,68.3109,68.1628,68.3109,25078.0
2022-09-22 11:50:00,78.38,78.45,78.24,78.27,22897.0,68.2935,68.3544,68.1715,68.1976,22897.0
2022-09-22 12:00:00,78.24,78.39,78.24,78.38,20365.0,68.1715,68.3022,68.1715,68.2935,20365.0
2022-09-22 12:10:00,78.36,78.56,78.32,78.53,22032.0,68.276,68.4503,68.2412,68.4241,22032.0
2022-09-22 12:20:00,78.53,78.64,78.47,78.53,34977.0,68.4241,68.52,68.3719,68.4241,34977.0
2022-09-22 12:30:00,78.53,78.55,78.46,78.52,21708.0,68.4241,68.4416,68.3632,68.4154,21708.0
2022-09-22 12:40:00,78.51,78.51,78.4,78.48,27779.0,68.4067,68.4067,68.3109,68.3806,27779.0
2022-09-22 12:50:00,78.48,78.57,78.47,78.5,36153.0,68.3806,68.459,68.3719,68.398,36153.0
2022-09-22 13:00:00,78.51,78.57,78.48,78.5,43890.0,68.4067,68.459,68.3806,68.398,43890.0
2022-09-22 13:10:00,78.49,78.49,78.27,78.42,52025.0,68.3893,68.3893,68.1976,68.3283,52025.0
2022-09-22 13:20:00,78.41,78.44,78.35,78.43,30002.0,68.3196,68.3457,68.2673,68.337,30002.0
2022-09-22 13:30:00,78.43,78.44,78.33,78.35,30209.0,68.337,68.3457,68.2499,68.2673,30209.0
2022-09-22 13:40:00,78.34,78.51,78.34,78.4,32261.0,68.2586,68.4067,68.2586,68.3109,32261.0
2022-09-22 13:50:00,78.4,78.46,78.38,78.42,28227.0,68.3109,68.3632,68.2935,68.3283,28227.0
2022-09-22 14:00:00,78.42,78.56,78.42,78.51,28954.0,68.3283,68.4503,68.3283,68.4067,28954.0
2022-09-22 14:10:00,78.51,78.61,78.44,78.46,38328.0,68.4067,68.4939,68.3457,68.3632,38328.0
2022-09-22 14:20:00,78.46,78.53,78.42,78.49,31347.0,68.3632,68.4241,68.3283,68.3893,31347.0
2022-09-22 14:30:00,78.5,78.62,78.47,78.62,25682.0,68.398,68.5026,68.3719,68.5026,25682.0
2022-09-22 14:40:00,78.62,78.62,78.42,78.48,30279.0,68.5026,68.5026,68.3283,68.3806,30279.0
2022-09-22 14:50:00,78.47,78.62,78.47,78.54,34765.0,68.3719,68.5026,68.3719,68.4329,34765.0
2022-09-22 15:00:00,78.55,78.66,78.54,78.58,43625.0,68.4416,68.5374,68.4329,68.4677,43625.0
2022-09-22 15:10:00,78.59,78.69,78.52,78.53,35967.0,68.4764,68.5636,68.4154,68.4241,35967.0
2022-09-22 15:20:00,78.54,78.54,78.39,78.42,41269.0,68.4329,68.4329,68.3022,68.3283,41269.0
2022-09-22 15:30:00,78.44,78.61,78.44,78.52,48726.0,68.3457,68.4939,68.3457,68.4154,48726.0
2022-09-22 15:40:00,78.51,78.71,78.49,78.66,84589.0,68.4067,68.581,68.3893,68.5374,84589.0
2022-09-22 15:50:00,78.65,78.69,78.4,78.45,581729.0,68.5287,68.5636,68.3109,68.3544,581729.0
2022-09-23 09:30:00,77.7,77.84,77.16,77.27,65050.0,67.701,67.8229,67.2304,67.3263,65050.0
2022-09-23 09:40:00,77.25,77.38,77.07,77.25,27988.0,67.3089,67.4221,67.152,67.3089,27988.0
2022-09-23 09:50:00,77.24,77.38,77.16,77.34,27180.0,67.3002,67.4221,67.2304,67.3873,27180.0
2022-09-23 10:00:00,77.36,77.59,77.35,77.57,48454.0,67.4047,67.6051,67.396,67.5877,48454.0
2022-09-23 10:10:00,77.57,77.74,77.51,77.57,20515.0,67.5877,67.7358,67.5354,67.5877,20515.0
2022-09-23 10:20:00,77.59,77.65,77.52,77.62,20915.0,67.6051,67.6574,67.5441,67.6313,20915.0
2022-09-23 10:30:00,77.56,77.59,77.43,77.48,26695.0,67.579,67.6051,67.4657,67.5093,26695.0
2022-09-23 10:40:00,77.47,77.49,77.26,77.26,23512.0,67.5006,67.518,67.3176,67.3176,23512.0
2022-09-23 10:50:00,77.25,77.31,77.08,77.31,42075.0,67.3089,67.3611,67.1607,67.3611,42075.0
2022-09-23 11:00:00,77.32,77.39,77.28,77.34,36892.0,67.3699,67.4309,67.335,67.3873,36892.0
2022-09-23 11:10:00,77.32,77.62,77.26,77.62,19103.0,67.3699,67.6313,67.3176,67.6313,19103.0
2022-09-23 11:20:00,77.6,77.67,77.43,77.46,24499.0,67.6138,67.6748,67.4657,67.4918,24499.0
2022-09-23 11:30:00,77.46,77.47,77.38,77.4,47045.0,67.4918,67.5006,67.4221,67.4396,47045.0
2022-09-23 11:40:00,77.4,77.51,77.36,77.4,57156.0,67.4396,67.5354,67.4047,67.4396,57156.0
2022-09-23 11:50:00,77.4,77.47,77.33,77.4,28916.0,67.4396,67.5006,67.3786,67.4396,28916.0
2022-09-23 12:00:00,77.4,77.41,77.21,77.22,55069.0,67.4396,67.4483,67.274,67.2827,55069.0
2022-09-23 12:10:00,77.18,77.21,77.02,77.05,68211.0,67.2479,67.274,67.1085,67.1346,68211.0
2022-09-23 12:20:00,77.04,77.1,76.95,77.0,254206.0,67.1259,67.1782,67.0475,67.091,254206.0
2022-09-23 12:30:00,77.0,77.05,76.93,77.03,37612.0,67.091,67.1346,67.03,67.1172,37612.0
2022-09-23 12:40:00,77.02,77.26,76.97,77.26,58376.0,67.1085,67.3176,67.0649,67.3176,58376.0
2022-09-23 12:50:00,77.26,77.42,77.24,77.39,24941.0,67.3176,67.457,67.3002,67.4309,24941.0
2022-09-23 13:00:00,77.4,77.48,77.3,77.42,18673.0,67.4396,67.5093,67.3524,67.457,18673.0
2022-09-23 13:10:00,77.43,77.6,77.42,77.59,20807.0,67.4657,67.6138,67.457,67.6051,20807.0
2022-09-23 13:20:00,77.59,77.61,77.44,77.46,21311.0,67.6051,67.6225,67.4744,67.4918,21311.0
2022-09-23 13:30:00,77.46,77.56,77.43,77.45,31813.0,67.4918,67.579,67.4657,67.4831,31813.0
2022-09-23 13:40:00,77.45,77.46,77.28,77.3,26653.0,67.4831,67.4918,67.335,67.3524,26653.0
2022-09-23 13:50:00,77.29,77.41,77.28,77.41,17557.0,67.3437,67.4483,67.335,67.4483,17557.0
2022-09-23 14:00:00,77.41,77.54,77.36,77.38,52694.0,67.4483,67.5615,67.4047,67.4221,52694.0
2022-09-23 14:10:00,77.39,77.4,77.01,77.05,26828.0,67.4309,67.4396,67.0998,67.1346,26828.0
2022-09-23 14:20:00,77.06,77.22,77.05,77.17,25106.0,67.1433,67.2827,67.1346,67.2392,25106.0
2022-09-23 14:30:00,77.17,77.17,76.99,77.04,41559.0,67.2392,67.2392,67.0823,67.1259,41559.0
2022-09-23 14:40:00,77.03,77.03,76.89,76.92,28866.0,67.1172,67.1172,66.9952,67.0213,28866.0
2022-09-23 14:50:00,76.91,76.96,76.79,76.81,23271.0,67.0126,67.0562,66.9081,66.9255,23271.0
2022-09-23 15:00:00,76.8,77.29,76.75,77.25,40447.0,66.9168,67.3437,66.8732,67.3089,40447.0
2022-09-23 15:10:00,77.27,77.46,77.14,77.35,32236.0,67.3263,67.4918,67.213,67.396,32236.0
2022-09-23 15:20:00,77.36,77.45,77.27,77.44,56038.0,67.4047,67.4831,67.3263,67.4744,56038.0
2022-09-23 15:30:00,77.44,77.56,77.37,77.54,96250.0,67.4744,67.579,67.4134,67.5615,96250.0
2022-09-23 15:40:00,77.56,77.71,77.53,77.61,104293.0,67.579,67.7097,67.5528,67.6225,104293.0
2022-09-23 15:50:00,77.6,77.77,77.5,77.75,274440.0,67.6138,67.762,67.5267,67.7445,274440.0
2022-09-26 09:30:00,77.27,77.52,76.7,76.7,55212.0,67.3263,67.5441,66.8296,66.8296,55212.0
2022-09-26 09:40:00,76.7,76.96,76.68,76.69,21168.0,66.8296,67.0562,66.8122,66.8209,21168.0
2022-09-26 09:50:00,76.7,76.73,76.45,76.55,32511.0,66.8296,66.8558,66.6118,66.6989,32511.0
2022-09-26 10:00:00,76.6,76.83,76.6,76.72,24079.0,66.7425,66.9429,66.7425,66.8471,24079.0
2022-09-26 10:10:00,76.72,76.98,76.55,76.93,30138.0,66.8471,67.0736,66.6989,67.03,30138.0
2022-09-26 10:20:00,76.97,77.0,76.85,76.87,12163.0,67.0649,67.091,66.9603,66.9778,12163.0
2022-09-26 10:30:00,76.86,76.86,76.64,76.72,17732.0,66.9691,66.9691,66.7774,66.8471,17732.0
2022-09-26 10:40:00,76.71,76.83,76.61,76.66,23037.0,66.8384,66.9429,66.7512,66.7948,23037.0
2022-09-26 10:50:00,76.63,76.78,76.61,76.66,43358.0,66.7687,66.8994,66.7512,66.7948,43358.0
2022-09-26 11:00:00,76.65,76.78,76.61,76.67,38120.0,66.7861,66.8994,66.7512,66.8035,38120.0
2022-09-26 11:10:00,76.65,76.65,76.38,76.38,34965.0,66.7861,66.7861,66.5508,66.5508,34965.0
2022-09-26 11:20:00,76.36,76.37,76.27,76.27,34526.0,66.5334,66.5421,66.455,66.455,34526.0
2022-09-26 11:30:00,76.29,76.33,76.15,76.21,25412.0,66.4724,66.5073,66.3504,66.4027,25412.0
2022-09-26 11:40:00,76.2,76.35,76.19,76.33,139448.0,66.394,66.5247,66.3853,66.5073,139448.0
2022-09-26 11:50:00,76.32,76.42,76.24,76.41,31865.0,66.4985,66.5857,66.4288,66.577,31865.0
2022-09-26 12:00:00,76.41,76.43,76.22,76.23,18957.0,66.577,66.5944,66.4114,66.4201,18957.0
2022-09-26 12:10:00,76.23,76.3,76.16,76.2,67049.0,66.4201,66.4811,66.3591,66.394,67049.0
2022-09-26 12:20:00,76.2,76.2,75.78,75.81,53026.0,66.394,66.394,66.028,66.0542,53026.0
2022-09-26 12:30:00,75.81,75.84,75.65,75.7,25879.0,66.0542,66.0803,65.9148,65.9583,25879.0
2022-09-26 12:40:00,75.69,75.83,75.61,75.81,19044.0,65.9496,66.0716,65.8799,66.0542,19044.0
2022-09-26 12:50:00,75.8,75.9,75.67,75.67,26550.0,66.0455,66.1326,65.9322,65.9322,26550.0
2022-09-26 13:00:00,75.69,75.75,75.49,75.56,75219.0,65.9496,66.0019,65.7754,65.8364,75219.0
2022-09-26 13:10:00,75.52,75.57,75.27,75.33,34698.0,65.8015,65.8451,65.5837,65.6359,34698.0
2022-09-26 13:20:00,75.3,75.35,75.17,75.28,17314.0,65.6098,65.6534,65.4965,65.5924,17314.0
2022-09-26 13:30:00,75.28,75.57,75.28,75.42,82039.0,65.5924,65.8451,65.5924,65.7144,82039.0
2022-09-26 13:40:00,75.43,75.49,75.33,75.41,98341.0,65.7231,65.7754,65.6359,65.7057,98341.0
2022-09-26 13:50:00,75.42,75.5,75.34,75.36,33318.0,65.7144,65.7841,65.6447,65.6621,33318.0
2022-09-26 14:00:00,75.36,75.7,75.35,75.66,19934.0,65.6621,65.9583,65.6534,65.9235,19934.0
2022-09-26 14:10:00,75.66,75.86,75.62,75.81,32411.0,65.9235,66.0977,65.8886,66.0542,32411.0
2022-09-26 14:20:00,75.8,75.83,75.5,75.5,20662.0,66.0455,66.0716,65.7841,65.7841,20662.0
2022-09-26 14:30:00,75.5,75.61,75.43,75.56,22448.0,65.7841,65.8799,65.7231,65.8364,22448.0
2022-09-26 14:40:00,75.56,75.89,75.54,75.84,37063.0,65.8364,66.1239,65.8189,66.0803,37063.0
2022-09-26 14:50:00,75.83,75.91,75.74,75.85,34374.0,66.0716,66.1413,65.9932,66.089,34374.0
2022-09-26 15:00:00,75.86,76.05,75.86,76.01,47360.0,66.0977,66.2633,66.0977,66.2284,47360.0
2022-09-26 15:10:00,76.01,76.01,75.69,75.85,55630.0,66.2284,66.2284,65.9496,66.089,55630.0
2022-09-26 15:20:00,75.85,75.86,75.61,75.79,78398.0,66.089,66.0977,65.8799,66.0368,78398.0
2022-09-26 15:30:00,75.76,75.97,75.69,75.97,63019.0,66.0106,66.1936,65.9496,66.1936,63019.0
2022-09-26 15:40:00,75.96,76.28,75.96,76.25,87446.0,66.1849,66.4637,66.1849,66.4376,87446.0
2022-09-26 15:50:00,76.24,76.49,75.79,75.86,411374.0,66.4288,66.6467,66.0368,66.0977,411374.0
2022-09-27 09:30:00,76.21,76.21,75.87,76.09,59966.0,66.4027,66.4027,66.1065,66.2981,59966.0
2022-09-27 09:40:00,76.09,76.23,75.96,75.97,31917.0,66.2981,66.4201,66.1849,66.1936,31917.0
2022-09-27 09:50:00,75.96,76.03,75.86,75.89,22966.0,66.1849,66.2459,66.0977,66.1239,22966.0
2022-09-27 10:00:00,75.88,75.88,75.18,75.23,37937.0,66.1152,66.1152,65.5053,65.5488,37937.0
2022-09-27 10:10:00,75.21,75.34,75.16,75.22,23090.0,65.5314,65.6447,65.4878,65.5401,23090.0
2022-09-27 10:20:00,75.24,75.47,75.19,75.19,30745.0,65.5575,65.7579,65.514,65.514,30745.0
2022-09-27 10:30:00,75.19,75.63,75.18,75.55,35684.0,65.514,65.8973,65.5053,65.8276,35684.0
2022-09-27 10:40:00,75.58,75.81,75.46,75.78,50517.0,65.8538,66.0542,65.7492,66.028,50517.0
2022-09-27 10:50:00,75.77,75.8,75.43,75.43,58181.0,66.0193,66.0455,65.7231,65.7231,58181.0
2022-09-27 11:00:00,75.38,75.38,75.04,75.22,135731.0,65.6795,65.6795,65.3833,65.5401,135731.0
2022-09-27 11:10:00,75.25,75.35,75.18,75.2,46697.0,65.5662,65.6534,65.5053,65.5227,46697.0
2022-09-27 11:20:00,75.21,75.22,74.62,74.67,74525.0,65.5314,65.5401,65.0173,65.0609,74525.0
2022-09-27 11:30:00,74.67,74.74,74.54,74.62,40699.0,65.0609,65.1219,64.9476,65.0173,40699.0
2022-09-27 11:40:00,74.62,74.73,74.49,74.55,42277.0,65.0173,65.1132,64.904,64.9563,42277.0
2022-09-27 11:50:00,74.55,74.62,74.31,74.33,25277.0,64.9563,65.0173,64.7472,64.7646,25277.0
2022-09-27 12:00:00,74.33,74.47,74.29,74.4,42897.0,64.7646,64.8866,64.7298,64.8256,42897.0
2022-09-27 12:10:00,74.4,74.43,74.17,74.17,74444.0,64.8256,64.8518,64.6252,64.6252,74444.0
2022-09-27 12:20:00,74.17,74.39,74.12,74.31,36422.0,64.6252,64.8169,64.5817,64.7472,36422.0
2022-09-27 12:30:00,74.32,74.42,74.28,74.34,13309.0,64.7559,64.8431,64.7211,64.7733,13309.0
2022-09-27 12:40:00,74.31,74.53,74.3,74.51,20877.0,64.7472,64.9389,64.7385,64.9215,20877.0
2022-09-27 12:50:00,74.48,74.54,74.26,74.46,36572.0,64.8953,64.9476,64.7036,64.8779,36572.0
2022-09-27 13:00:00,74.46,74.52,74.32,74.42,54021.0,64.8779,64.9302,64.7559,64.8431,54021.0
2022-09-27 13:10:00,74.43,74.47,74.37,74.43,28176.0,64.8518,64.8866,64.7995,64.8518,28176.0
2022-09-27 13:20:00,74.42,74.44,74.25,74.28,29765.0,64.8431,64.8605,64.6949,64.7211,29765.0
2022-09-27 13:30:00,74.25,74.36,74.22,74.27,59499.0,64.6949,64.7908,64.6688,64.7124,59499.0
2022-09-27 13:40:00,74.26,74.26,74.03,74.05,77180.0,64.7036,64.7036,64.5032,64.5207,77180.0
2022-09-27 13:50:00,74.06,74.15,73.98,74.15,43917.0,64.5294,64.6078,64.4597,64.6078,43917.0
2022-09-27 14:00:00,74.14,74.21,74.09,74.2,32815.0,64.5991,64.6601,64.5555,64.6514,32815.0
2022-09-27 14:10:00,74.19,74.24,74.07,74.17,19956.0,64.6427,64.6862,64.5381,64.6252,19956.0
2022-09-27 14:20:00,74.17,74.31,74.16,74.29,36109.0,64.6252,64.7472,64.6165,64.7298,36109.0
2022-09-27 14:30:00,74.29,74.54,74.23,74.52,29707.0,64.7298,64.9476,64.6775,64.9302,29707.0
2022-09-27 14:40:00,74.53,74.68,74.43,74.66,41162.0,64.9389,65.0696,64.8518,65.0522,41162.0
2022-09-27 14:50:00,74.66,74.66,74.49,74.55,47534.0,65.0522,65.0522,64.904,64.9563,47534.0
2022-09-27 15:00:00,74.53,74.6,74.42,74.55,68672.0,64.9389,64.9999,64.8431,64.9563,68672.0
2022-09-27 15:10:00,74.53,74.55,74.32,74.53,86408.0,64.9389,64.9563,64.7559,64.9389,86408.0
2022-09-27 15:20:00,74.53,74.53,74.38,74.42,55223.0,64.9389,64.9389,64.8082,64.8431,55223.0
2022-09-27 15:30:00,74.42,74.44,74.1,74.16,67259.0,64.8431,64.8605,64.5642,64.6165,67259.0
2022-09-27 15:40:00,74.16,74.25,74.1,74.13,145815.0,64.6165,64.6949,64.5642,64.5904,145815.0
2022-09-27 15:50:00,74.11,74.22,73.97,74.06,438679.0,64.5729,64.6688,64.451,64.5294,438679.0
2022-09-28 09:30:00,74.85,75.0,73.93,73.93,62554.0,65.2177,65.3484,64.4161,64.4161,62554.0
2022-09-28 09:40:00,73.96,74.67,73.9,74.53,63073.0,64.4423,65.0609,64.39,64.9389,63073.0
2022-09-28 09:50:00,74.55,74.81,74.48,74.69,29812.0,64.9563,65.1829,64.8953,65.0783,29812.0
2022-09-28 10:00:00,74.69,74.97,74.62,74.65,50337.0,65.0783,65.3223,65.0173,65.0435,50337.0
2022-09-28 10:10:00,74.65,74.74,74.53,74.59,21068.0,65.0435,65.1219,64.9389,64.9912,21068.0
2022-09-28 10:20:00,74.59,74.83,74.56,74.8,38739.0,64.9912,65.2003,64.965,65.1742,38739.0
2022-09-28 10:30:00,74.81,74.83,74.49,74.59,36072.0,65.1829,65.2003,64.904,64.9912,36072.0
2022-09-28 10:40:00,74.59,74.88,74.57,74.82,29532.0,64.9912,65.2439,64.9738,65.1916,29532.0
2022-09-28 10:50:00,74.83,74.87,74.75,74.78,30124.0,65.2003,65.2351,65.1306,65.1567,30124.0
2022-09-28 11:00:00,74.76,74.86,74.69,74.73,26633.0,65.1393,65.2264,65.0783,65.1132,26633.0
2022-09-28 11:10:00,74.7,74.88,74.67,74.78,44014.0,65.087,65.2439,65.0609,65.1567,44014.0
2022-09-28 11:20:00,74.78,75.06,74.78,74.93,34710.0,65.1567,65.4007,65.1567,65.2874,34710.0
2022-09-28 11:30:00,74.9,74.95,74.54,74.54,35239.0,65.2613,65.3048,64.9476,64.9476,35239.0
2022-09-28 11:40:00,74.55,74.62,74.45,74.59,14398.0,64.9563,65.0173,64.8692,64.9912,14398.0
2022-09-28 11:50:00,74.6,74.82,74.58,74.81,21774.0,64.9999,65.1916,64.9825,65.1829,21774.0
2022-09-28 12:00:00,74.82,74.96,74.78,74.83,27519.0,65.1916,65.3136,65.1567,65.2003,27519.0
2022-09-28 12:10:00,74.84,75.05,74.8,74.99,32495.0,65.209,65.392,65.1742,65.3397,32495.0
2022-09-28 12:20:00,74.99,75.06,74.91,74.91,42006.0,65.3397,65.4007,65.27,65.27,42006.0
2022-09-28 12:30:00,74.89,75.03,74.88,74.91,27690.0,65.2526,65.3746,65.2439,65.27,27690.0
2022-09-28 12:40:00,74.92,75.11,74.9,75.03,31603.0,65.2787,65.4443,65.2613,65.3746,31603.0
2022-09-28 12:50:00,75.05,75.11,74.99,75.04,13463.0,65.392,65.4443,65.3397,65.3833,13463.0
2022-09-28 13:00:00,75.03,75.16,74.97,75.15,33789.0,65.3746,65.4878,65.3223,65.4791,33789.0
2022-09-28 13:10:00,75.12,75.26,75.11,75.24,43532.0,65.453,65.575,65.4443,65.5575,43532.0
2022-09-28 13:20:00,75.23,75.23,75.04,75.08,35440.0,65.5488,65.5488,65.3833,65.4181,35440.0
2022-09-28 13:30:00,75.08,75.08,74.81,74.9,21881.0,65.4181,65.4181,65.1829,65.2613,21881.0
2022-09-28 13:40:00,74.9,74.96,74.82,74.84,25888.0,65.2613,65.3136,65.1916,65.209,25888.0
2022-09-28 13:50:00,74.85,74.85,74.74,74.81,28191.0,65.2177,65.2177,65.1219,65.1829,28191.0
2022-09-28 14:00:00,74.82,74.88,74.74,74.78,29674.0,65.1916,65.2439,65.1219,65.1567,29674.0
2022-09-28 14:10:00,74.77,74.77,74.67,74.68,20303.0,65.148,65.148,65.0609,65.0696,20303.0
2022-09-28 14:20:00,74.67,74.74,74.57,74.64,18812.0,65.0609,65.1219,64.9738,65.0347,18812.0
2022-09-28 14:30:00,74.64,74.92,74.63,74.86,40932.0,65.0347,65.2787,65.026,65.2264,40932.0
2022-09-28 14:40:00,74.84,74.93,74.73,74.91,44765.0,65.209,65.2874,65.1132,65.27,44765.0
2022-09-28 14:50:00,74.92,74.96,74.8,74.8,13252.0,65.2787,65.3136,65.1742,65.1742,13252.0
2022-09-28 15:00:00,74.79,75.07,74.78,75.02,35382.0,65.1654,65.4094,65.1567,65.3658,35382.0
2022-09-28 15:10:00,75.0,75.12,75.0,75.02,30355.0,65.3484,65.453,65.3484,65.3658,30355.0
2022-09-28 15:20:00,75.02,75.02,74.87,74.93,31549.0,65.3658,65.3658,65.2351,65.2874,31549.0
2022-09-28 15:30:00,74.93,75.12,74.89,75.02,85507.0,65.2874,65.453,65.2526,65.3658,85507.0
2022-09-28 15:40:00,75.03,75.2,75.02,75.13,85977.0,65.3746,65.5227,65.3658,65.4617,85977.0
2022-09-28 15:50:00,75.12,75.12,74.74,74.85,330758.0,65.453,65.453,65.1219,65.2177,330758.0
2022-09-29 09:30:00,74.57,74.66,73.94,73.94,78026.0,64.9738,65.0522,64.4248,64.4248,78026.0
2022-09-29 09:40:00,73.92,73.98,73.57,73.63,104903.0,64.4074,64.4597,64.1024,64.1547,104903.0
2022-09-29 09:50:00,73.64,73.74,73.52,73.64,54870.0,64.1634,64.2506,64.0589,64.1634,54870.0
2022-09-29 10:00:00,73.65,73.66,73.13,73.3,67621.0,64.1721,64.1809,63.7191,63.8672,67621.0
2022-09-29 10:10:00,73.22,73.29,72.99,73.08,30842.0,63.7975,63.8585,63.5971,63.6755,30842.0
2022-09-29 10:20:00,73.08,73.21,73.08,73.15,41590.0,63.6755,63.7888,63.6755,63.7365,41590.0
2022-09-29 10:30:00,73.15,73.26,73.08,73.14,44343.0,63.7365,63.8323,63.6755,63.7278,44343.0
2022-09-29 10:40:00,73.12,73.23,73.06,73.11,26354.0,63.7103,63.8062,63.6581,63.7016,26354.0
2022-09-29 10:50:00,73.13,73.27,73.07,73.17,29563.0,63.7191,63.841,63.6668,63.7539,29563.0
2022-09-29 11:00:00,73.16,73.42,73.05,73.38,39665.0,63.7452,63.9717,63.6494,63.9369,39665.0
2022-09-29 11:10:00,73.4,73.4,73.1,73.14,47051.0,63.9543,63.9543,63.6929,63.7278,47051.0
2022-09-29 11:20:00,73.1,73.1,72.88,72.97,38895.0,63.6929,63.6929,63.5012,63.5797,38895.0
2022-09-29 11:30:00,72.95,72.95,72.71,72.76,51863.0,63.5622,63.5622,63.3531,63.3967,51863.0
2022-09-29 11:40:00,72.75,72.94,72.7,72.89,26285.0,63.388,63.5535,63.3444,63.5099,26285.0
2022-09-29 11:50:00,72.9,73.11,72.87,72.87,35148.0,63.5187,63.7016,63.4925,63.4925,35148.0
2022-09-29 12:00:00,72.85,72.85,72.68,72.75,89065.0,63.4751,63.4751,63.327,63.388,89065.0
2022-09-29 12:10:00,72.74,72.75,72.4,72.42,61072.0,63.3792,63.388,63.083,63.1004,61072.0
2022-09-29 12:20:00,72.41,72.44,72.22,72.23,36561.0,63.0917,63.1179,62.9262,62.9349,36561.0
2022-09-29 12:30:00,72.23,72.23,72.02,72.12,53985.0,62.9349,62.9349,62.7519,62.839,53985.0
2022-09-29 12:40:00,72.11,72.2,72.02,72.13,55637.0,62.8303,62.9087,62.7519,62.8477,55637.0
2022-09-29 12:50:00,72.13,72.26,72.08,72.14,41241.0,62.8477,62.961,62.8042,62.8565,41241.0
2022-09-29 13:00:00,72.11,72.12,72.04,72.06,136093.0,62.8303,62.839,62.7693,62.7868,136093.0
2022-09-29 13:10:00,72.05,72.05,71.77,71.79,36058.0,62.778,62.778,62.5341,62.5515,36058.0
2022-09-29 13:20:00,71.78,71.84,71.62,71.81,77634.0,62.5428,62.5951,62.4034,62.5689,77634.0
2022-09-29 13:30:00,71.81,71.89,71.78,71.81,103424.0,62.5689,62.6386,62.5428,62.5689,103424.0
2022-09-29 13:40:00,71.81,71.83,71.65,71.67,101669.0,62.5689,62.5864,62.4295,62.4469,101669.0
2022-09-29 13:50:00,71.67,71.71,71.45,71.5,76894.0,62.4469,62.4818,62.2553,62.2988,76894.0
2022-09-29 14:00:00,71.5,71.54,71.35,71.41,111829.0,62.2988,62.3337,62.1681,62.2204,111829.0
2022-09-29 14:10:00,71.39,71.43,71.28,71.3,67884.0,62.203,62.2378,62.1071,62.1246,67884.0
2022-09-29 14:20:00,71.31,71.61,71.29,71.55,129610.0,62.1333,62.3947,62.1158,62.3424,129610.0
2022-09-29 14:30:00,71.54,71.71,71.45,71.65,200062.0,62.3337,62.4818,62.2553,62.4295,200062.0
2022-09-29 14:40:00,71.65,71.7,71.56,71.56,87993.0,62.4295,62.4731,62.3511,62.3511,87993.0
2022-09-29 14:50:00,71.56,71.58,71.26,71.31,83038.0,62.3511,62.3685,62.0897,62.1333,83038.0
2022-09-29 15:00:00,71.3,71.44,71.29,71.38,58816.0,62.1246,62.2465,62.1158,62.1943,58816.0
2022-09-29 15:10:00,71.4,71.67,71.4,71.52,126373.0,62.2117,62.4469,62.2117,62.3162,126373.0
2022-09-29 15:20:00,71.51,71.52,71.27,71.35,119183.0,62.3075,62.3162,62.0984,62.1681,119183.0
2022-09-29 15:30:00,71.34,71.53,71.31,71.42,207462.0,62.1594,62.325,62.1333,62.2291,207462.0
2022-09-29 15:40:00,71.42,71.45,71.2,71.21,186291.0,62.2291,62.2553,62.0374,62.0461,186291.0
2022-09-29 15:50:00,71.22,71.28,70.94,71.06,721142.0,62.0549,62.1071,61.8109,61.9154,721142.0
2022-09-30 09:30:00,71.46,71.59,70.34,70.39,126462.0,62.264,62.3772,61.2881,61.3317,126462.0
2022-09-30 09:40:00,70.38,70.61,70.05,70.14,66336.0,61.323,61.5234,61.0354,61.1138,66336.0
2022-09-30 09:50:00,70.14,70.74,70.13,70.64,94828.0,61.1138,61.6366,61.1051,61.5495,94828.0
2022-09-30 10:00:00,70.65,70.75,70.39,70.47,50274.0,61.5582,61.6453,61.3317,61.4014,50274.0
2022-09-30 10:10:00,70.47,70.49,70.14,70.45,107236.0,61.4014,61.4188,61.1138,61.3839,107236.0
2022-09-30 10:20:00,70.46,70.58,70.3,70.39,49898.0,61.3927,61.4972,61.2532,61.3317,49898.0
2022-09-30 10:30:00,70.41,70.68,70.4,70.54,36992.0,61.3491,61.5843,61.3404,61.4624,36992.0
2022-09-30 10:40:00,70.55,70.59,70.34,70.36,30486.0,61.4711,61.5059,61.2881,61.3055,30486.0
2022-09-30 10:50:00,70.36,70.5,70.03,70.04,31711.0,61.3055,61.4275,61.018,61.0267,31711.0
2022-09-30 11:00:00,70.03,70.37,69.96,70.36,61322.0,61.018,61.3142,60.957,61.3055,61322.0
2022-09-30 11:10:00,70.34,70.45,70.25,70.42,22823.0,61.2881,61.3839,61.2097,61.3578,22823.0
2022-09-30 11:20:00,70.42,70.63,70.42,70.5,34506.0,61.3578,61.5408,61.3578,61.4275,34506.0
2022-09-30 11:30:00,70.5,70.52,70.37,70.38,24236.0,61.4275,61.4449,61.3142,61.323,24236.0
2022-09-30 11:40:00,70.37,70.37,69.97,69.99,41969.0,61.3142,61.3142,60.9657,60.9831,41969.0
2022-09-30 11:50:00,69.95,69.95,69.7,69.84,53583.0,60.9483,60.9483,60.7305,60.8524,53583.0
2022-09-30 12:00:00,69.87,69.89,69.68,69.69,64954.0,60.8786,60.896,60.713,60.7217,64954.0
2022-09-30 12:10:00,69.68,69.79,69.68,69.76,52168.0,60.713,60.8089,60.713,60.7827,52168.0
2022-09-30 12:20:00,69.75,69.98,69.72,69.89,30735.0,60.774,60.9744,60.7479,60.896,30735.0
2022-09-30 12:30:00,69.9,69.96,69.86,69.91,19906.0,60.9047,60.957,60.8699,60.9134,19906.0
2022-09-30 12:40:00,69.91,69.96,69.88,69.88,27307.0,60.9134,60.957,60.8873,60.8873,27307.0
2022-09-30 12:50:00,69.89,69.89,69.8,69.82,29256.0,60.896,60.896,60.8176,60.835,29256.0
2022-09-30 13:00:00,69.82,69.84,69.72,69.78,25570.0,60.835,60.8524,60.7479,60.8002,25570.0
2022-09-30 13:10:00,69.78,69.88,69.69,69.73,33207.0,60.8002,60.8873,60.7217,60.7566,33207.0
2022-09-30 13:20:00,69.73,69.79,69.63,69.75,44994.0,60.7566,60.8089,60.6695,60.774,44994.0
2022-09-30 13:30:00,69.75,69.9,69.69,69.8,51225.0,60.774,60.9047,60.7217,60.8176,51225.0
2022-09-30 13:40:00,69.8,69.82,69.65,69.66,22664.0,60.8176,60.835,60.6869,60.6956,22664.0
2022-09-30 13:50:00,69.65,69.82,69.62,69.78,37224.0,60.6869,60.835,60.6608,60.8002,37224.0
2022-09-30 14:00:00,69.78,69.84,69.64,69.74,42492.0,60.8002,60.8524,60.6782,60.7653,42492.0
2022-09-30 14:10:00,69.73,69.85,69.69,69.74,31946.0,60.7566,60.8612,60.7217,60.7653,31946.0
2022-09-30 14:20:00,69.75,69.82,69.54,69.56,26620.0,60.774,60.835,60.5911,60.6085,26620.0
2022-09-30 14:30:00,69.56,69.59,69.48,69.53,40174.0,60.6085,60.6346,60.5388,60.5823,40174.0
2022-09-30 14:40:00,69.52,69.52,69.27,69.39,45155.0,60.5736,60.5736,60.3558,60.4604,45155.0
2022-09-30 14:50:00,69.39,69.4,69.19,69.19,54361.0,60.4604,60.4691,60.2861,60.2861,54361.0
2022-09-30 15:00:00,69.19,69.5,69.16,69.43,40864.0,60.2861,60.5562,60.26,60.4952,40864.0
2022-09-30 15:10:00,69.42,69.57,69.29,69.43,41455.0,60.4865,60.6172,60.3732,60.4952,41455.0
2022-09-30 15:20:00,69.44,69.58,69.34,69.58,49941.0,60.5039,60.6259,60.4168,60.6259,49941.0
2022-09-30 15:30:00,69.59,69.7,69.43,69.56,68876.0,60.6346,60.7305,60.4952,60.6085,68876.0
2022-09-30 15:40:00,69.55,69.68,69.5,69.63,118962.0,60.5998,60.713,60.5562,60.6695,118962.0
2022-09-30 15:50:00,69.63,69.63,69.01,69.19,721749.0,60.6695,60.6695,60.1293,60.2861,721749.0
2022-10-03 09:30:00,70.62,70.66,70.04,70.33,112648.0,61.5321,61.5669,61.0267,61.2794,112648.0
2022-10-03 09:40:00,70.34,70.35,69.97,70.28,53033.0,61.2881,61.2968,60.9657,61.2358,53033.0
2022-10-03 09:50:00,70.31,70.53,69.85,70.53,56051.0,61.262,61.4536,60.8612,61.4536,56051.0
2022-10-03 10:00:00,70.56,71.5,70.52,71.49,65964.0,61.4798,62.2988,61.4449,62.2901,65964.0
2022-10-03 10:10:00,71.48,71.74,71.29,71.73,49458.0,62.2814,62.5079,62.1158,62.4992,49458.0
2022-10-03 10:20:00,71.76,71.92,71.42,71.44,80085.0,62.5254,62.6648,62.2291,62.2465,80085.0
2022-10-03 10:30:00,71.46,71.49,71.26,71.33,113711.0,62.264,62.2901,62.0897,62.1507,113711.0
2022-10-03 10:40:00,71.31,71.66,71.27,71.64,124638.0,62.1333,62.4382,62.0984,62.4208,124638.0
2022-10-03 10:50:00,71.64,71.65,71.47,71.47,78716.0,62.4208,62.4295,62.2727,62.2727,78716.0
2022-10-03 11:00:00,71.47,71.65,71.45,71.64,72664.0,62.2727,62.4295,62.2553,62.4208,72664.0
2022-10-03 11:10:00,71.64,71.78,71.61,71.63,68753.0,62.4208,62.5428,62.3947,62.4121,68753.0
2022-10-03 11:20:00,71.61,71.66,71.45,71.5,65281.0,62.3947,62.4382,62.2553,62.2988,65281.0
2022-10-03 11:30:00,71.49,71.6,71.22,71.36,59318.0,62.2901,62.386,62.0549,62.1768,59318.0
2022-10-03 11:40:00,71.37,71.5,71.26,71.38,78410.0,62.1856,62.2988,62.0897,62.1943,78410.0
2022-10-03 11:50:00,71.39,71.41,71.17,71.27,82339.0,62.203,62.2204,62.0113,62.0984,82339.0
2022-10-03 12:00:00,71.26,71.33,71.18,71.27,79740.0,62.0897,62.1507,62.02,62.0984,79740.0
2022-10-03 12:10:00,71.27,71.39,71.24,71.33,70362.0,62.0984,62.203,62.0723,62.1507,70362.0
2022-10-03 12:20:00,71.34,71.5,71.19,71.23,50609.0,62.1594,62.2988,62.0287,62.0636,50609.0
2022-10-03 12:30:00,71.21,71.44,71.15,71.39,52226.0,62.0461,62.2465,61.9939,62.203,52226.0
2022-10-03 12:40:00,71.39,71.43,71.28,71.43,42630.0,62.203,62.2378,62.1071,62.2378,42630.0
2022-10-03 12:50:00,71.44,71.54,71.36,71.48,34159.0,62.2465,62.3337,62.1768,62.2814,34159.0
2022-10-03 13:00:00,71.48,71.58,71.38,71.56,53234.0,62.2814,62.3685,62.1943,62.3511,53234.0
2022-10-03 13:10:00,71.58,71.69,71.53,71.61,53859.0,62.3685,62.4644,62.325,62.3947,53859.0
2022-10-03 13:20:00,71.62,71.8,71.57,71.57,49043.0,62.4034,62.5602,62.3598,62.3598,49043.0
2022-10-03 13:30:00,71.59,71.73,71.56,71.67,64602.0,62.3772,62.4992,62.3511,62.4469,64602.0
2022-10-03 13:40:00,71.67,71.7,71.56,71.63,51083.0,62.4469,62.4731,62.3511,62.4121,51083.0
2022-10-03 13:50:00,71.63,71.66,71.5,71.55,62607.0,62.4121,62.4382,62.2988,62.3424,62607.0
2022-10-03 14:00:00,71.55,71.78,71.54,71.7,98617.0,62.3424,62.5428,62.3337,62.4731,98617.0
2022-10-03 14:10:00,71.69,71.72,71.59,71.62,95846.0,62.4644,62.4905,62.3772,62.4034,95846.0
2022-10-03 14:20:00,71.62,71.64,71.47,71.53,70564.0,62.4034,62.4208,62.2727,62.325,70564.0
2022-10-03 14:30:00,71.53,71.56,71.4,71.5,52973.0,62.325,62.3511,62.2117,62.2988,52973.0
2022-10-03 14:40:00,71.5,71.63,71.48,71.52,57032.0,62.2988,62.4121,62.2814,62.3162,57032.0
2022-10-03 14:50:00,71.53,71.61,71.5,71.52,87007.0,62.325,62.3947,62.2988,62.3162,87007.0
2022-10-03 15:00:00,71.51,71.51,71.31,71.33,92892.0,62.3075,62.3075,62.1333,62.1507,92892.0
2022-10-03 15:10:00,71.33,71.47,71.2,71.47,85971.0,62.1507,62.2727,62.0374,62.2727,85971.0
2022-10-03 15:20:00,71.48,71.61,71.43,71.56,78224.0,62.2814,62.3947,62.2378,62.3511,78224.0
2022-10-03 15:30:00,71.55,71.65,71.44,71.49,124389.0,62.3424,62.4295,62.2465,62.2901,124389.0
2022-10-03 15:40:00,71.48,71.49,71.19,71.29,241182.0,62.2814,62.2901,62.0287,62.1158,241182.0
2022-10-03 15:50:00,71.29,71.31,71.02,71.14,761931.0,62.1158,62.1333,61.8806,61.9852,761931.0
2022-10-04 09:30:00,71.12,71.48,70.88,71.43,251938.0,61.9677,62.2814,61.7586,62.2378,251938.0
2022-10-04 09:40:00,71.44,71.92,71.43,71.85,185787.0,62.2465,62.6648,62.2378,62.6038,185787.0
2022-10-04 09:50:00,71.85,71.96,71.52,71.9,56178.0,62.6038,62.6996,62.3162,62.6473,56178.0
2022-10-04 10:00:00,71.88,72.01,71.49,71.62,82211.0,62.6299,62.7432,62.2901,62.4034,82211.0
2022-10-04 10:10:00,71.61,71.7,71.52,71.58,49795.0,62.3947,62.4731,62.3162,62.3685,49795.0
2022-10-04 10:20:00,71.57,71.77,71.52,71.64,63624.0,62.3598,62.5341,62.3162,62.4208,63624.0
2022-10-04 10:30:00,71.68,71.76,71.64,71.65,71847.0,62.4557,62.5254,62.4208,62.4295,71847.0
2022-10-04 10:40:00,71.65,71.68,71.17,71.34,139011.0,62.4295,62.4557,62.0113,62.1594,139011.0
2022-10-04 10:50:00,71.33,71.37,71.11,71.33,105575.0,62.1507,62.1856,61.959,62.1507,105575.0
2022-10-04 11:00:00,71.32,71.51,71.27,71.38,49950.0,62.142,62.3075,62.0984,62.1943,49950.0
2022-10-04 11:10:00,71.37,71.37,71.1,71.1,161226.0,62.1856,62.1856,61.9503,61.9503,161226.0
2022-10-04 11:20:00,71.1,71.32,71.09,71.14,43225.0,61.9503,62.142,61.9416,61.9852,43225.0
2022-10-04 11:30:00,71.16,71.26,71.01,71.24,49009.0,62.0026,62.0897,61.8719,62.0723,49009.0
2022-10-04 11:40:00,71.24,71.24,71.08,71.16,129706.0,62.0723,62.0723,61.9329,62.0026,129706.0
2022-10-04 11:50:00,71.18,71.22,71.04,71.12,48700.0,62.02,62.0549,61.898,61.9677,48700.0
2022-10-04 12:00:00,71.12,71.4,71.11,71.4,57561.0,61.9677,62.2117,61.959,62.2117,57561.0
2022-10-04 12:10:00,71.4,71.47,71.36,71.4,34748.0,62.2117,62.2727,62.1768,62.2117,34748.0
2022-10-04 12:20:00,71.39,71.44,71.29,71.36,40829.0,62.203,62.2465,62.1158,62.1768,40829.0
2022-10-04 12:30:00,71.36,71.65,71.33,71.61,118122.0,62.1768,62.4295,62.1507,62.3947,118122.0
2022-10-04 12:40:00,71.59,71.59,71.22,71.22,99518.0,62.3772,62.3772,62.0549,62.0549,99518.0
2022-10-04 12:50:00,71.21,71.24,71.13,71.13,72924.0,62.0461,62.0723,61.9764,61.9764,72924.0
2022-10-04 13:00:00,71.14,71.2,71.04,71.07,59994.0,61.9852,62.0374,61.898,61.9242,59994.0
2022-10-04 13:10:00,71.08,71.08,70.77,70.78,38509.0,61.9329,61.9329,61.6628,61.6715,38509.0
2022-10-04 13:20:00,70.78,70.99,70.71,70.99,35859.0,61.6715,61.8545,61.6105,61.8545,35859.0
2022-10-04 13:30:00,71.0,71.09,70.97,70.98,60616.0,61.8632,61.9416,61.837,61.8457,60616.0
2022-10-04 13:40:00,70.98,71.12,70.97,71.05,62550.0,61.8457,61.9677,61.837,61.9067,62550.0
2022-10-04 13:50:00,71.05,71.26,70.98,71.14,58221.0,61.9067,62.0897,61.8457,61.9852,58221.0
2022-10-04 14:00:00,71.14,71.22,71.1,71.16,55283.0,61.9852,62.0549,61.9503,62.0026,55283.0
2022-10-04 14:10:00,71.15,71.18,70.96,70.97,54996.0,61.9939,62.02,61.8283,61.837,54996.0
2022-10-04 14:20:00,70.97,71.09,70.89,70.89,54911.0,61.837,61.9416,61.7673,61.7673,54911.0
2022-10-04 14:30:00,70.88,71.05,70.86,70.97,34904.0,61.7586,61.9067,61.7412,61.837,34904.0
2022-10-04 14:40:00,70.95,71.08,70.95,71.03,36757.0,61.8196,61.9329,61.8196,61.8893,36757.0
2022-10-04 14:50:00,71.04,71.11,70.99,71.05,70782.0,61.898,61.959,61.8545,61.9067,70782.0
2022-10-04 15:00:00,71.05,71.05,70.94,70.95,79731.0,61.9067,61.9067,61.8109,61.8196,79731.0
2022-10-04 15:10:00,70.94,71.04,70.82,71.03,87271.0,61.8109,61.898,61.7063,61.8893,87271.0
2022-10-04 15:20:00,71.03,71.27,71.0,71.24,199603.0,61.8893,62.0984,61.8632,62.0723,199603.0
2022-10-04 15:30:00,71.23,71.43,71.02,71.32,178072.0,62.0636,62.2378,61.8806,62.142,178072.0
2022-10-04 15:40:00,71.31,71.51,71.31,71.44,191816.0,62.1333,62.3075,62.1333,62.2465,191816.0
2022-10-04 15:50:00,71.44,71.6,71.37,71.54,695955.0,62.2465,62.386,62.1856,62.3337,695955.0
2022-10-05 09:30:00,70.62,70.64,69.93,69.98,111441.0,61.5321,61.5495,60.9309,60.9744,111441.0
2022-10-05 09:40:00,69.98,70.17,69.72,69.8,44269.0,60.9744,61.14,60.7479,60.8176,44269.0
2022-10-05 09:50:00,69.77,69.86,69.57,69.73,45091.0,60.7915,60.8699,60.6172,60.7566,45091.0
2022-10-05 10:00:00,69.72,69.72,69.34,69.34,84092.0,60.7479,60.7479,60.4168,60.4168,84092.0
2022-10-05 10:10:00,69.33,69.33,69.05,69.1,71351.0,60.4081,60.4081,60.1641,60.2077,71351.0
2022-10-05 10:20:00,69.12,69.26,69.01,69.03,113683.0,60.2251,60.3471,60.1293,60.1467,113683.0
2022-10-05 10:30:00,69.0,69.04,68.68,68.71,97240.0,60.1205,60.1554,59.8417,59.8679,97240.0
2022-10-05 10:40:00,68.71,68.82,68.58,68.7,181576.0,59.8679,59.9637,59.7546,59.8591,181576.0
2022-10-05 10:50:00,68.7,68.78,68.53,68.63,190101.0,59.8591,59.9289,59.711,59.7982,190101.0
2022-10-05 11:00:00,68.66,68.77,68.48,68.54,58775.0,59.8243,59.9201,59.6675,59.7197,58775.0
2022-10-05 11:10:00,68.54,68.77,68.48,68.74,89611.0,59.7197,59.9201,59.6675,59.894,89611.0
2022-10-05 11:20:00,68.74,68.78,68.55,68.59,71095.0,59.894,59.9289,59.7285,59.7633,71095.0
2022-10-05 11:30:00,68.59,68.71,68.54,68.65,66792.0,59.7633,59.8679,59.7197,59.8156,66792.0
2022-10-05 11:40:00,68.64,68.66,68.55,68.56,31487.0,59.8069,59.8243,59.7285,59.7372,31487.0
2022-10-05 11:50:00,68.57,68.67,68.51,68.59,70285.0,59.7459,59.833,59.6936,59.7633,70285.0
2022-10-05 12:00:00,68.59,68.61,68.43,68.61,66572.0,59.7633,59.7807,59.6239,59.7807,66572.0
2022-10-05 12:10:00,68.61,68.77,68.58,68.65,42222.0,59.7807,59.9201,59.7546,59.8156,42222.0
2022-10-05 12:20:00,68.66,68.74,68.59,68.62,32676.0,59.8243,59.894,59.7633,59.7894,32676.0
2022-10-05 12:30:00,68.61,68.68,68.57,68.68,47166.0,59.7807,59.8417,59.7459,59.8417,47166.0
2022-10-05 12:40:00,68.67,68.87,68.6,68.86,50345.0,59.833,60.0073,59.772,59.9986,50345.0
2022-10-05 12:50:00,68.87,68.91,68.75,68.77,69966.0,60.0073,60.0421,59.9027,59.9201,69966.0
2022-10-05 13:00:00,68.78,68.96,68.74,68.8,42463.0,59.9289,60.0857,59.894,59.9463,42463.0
2022-10-05 13:10:00,68.8,68.94,68.78,68.91,74077.0,59.9463,60.0683,59.9289,60.0421,74077.0
2022-10-05 13:20:00,68.96,69.02,68.78,68.82,47258.0,60.0857,60.138,59.9289,59.9637,47258.0
2022-10-05 13:30:00,68.8,68.91,68.73,68.88,51980.0,59.9463,60.0421,59.8853,60.016,51980.0
2022-10-05 13:40:00,68.89,69.0,68.83,68.95,57535.0,60.0247,60.1205,59.9724,60.077,57535.0
2022-10-05 13:50:00,68.95,68.97,68.77,68.8,58591.0,60.077,60.0944,59.9201,59.9463,58591.0
2022-10-05 14:00:00,68.8,68.99,68.78,68.97,100005.0,59.9463,60.1118,59.9289,60.0944,100005.0
2022-10-05 14:10:00,68.96,69.21,68.96,69.18,102864.0,60.0857,60.3035,60.0857,60.2774,102864.0
2022-10-05 14:20:00,69.18,69.2,69.0,69.1,59581.0,60.2774,60.2948,60.1205,60.2077,59581.0
2022-10-05 14:30:00,69.09,69.11,68.95,69.09,50115.0,60.199,60.2164,60.077,60.199,50115.0
2022-10-05 14:40:00,69.08,69.13,69.02,69.1,42911.0,60.1902,60.2338,60.138,60.2077,42911.0
2022-10-05 14:50:00,69.11,69.24,69.08,69.16,50550.0,60.2164,60.3297,60.1902,60.26,50550.0
2022-10-05 15:00:00,69.18,69.38,69.18,69.38,52966.0,60.2774,60.4516,60.2774,60.4516,52966.0
2022-10-05 15:10:00,69.37,69.5,69.31,69.41,63312.0,60.4429,60.5562,60.3906,60.4778,63312.0
2022-10-05 15:20:00,69.39,69.52,69.35,69.51,146950.0,60.4604,60.5736,60.4255,60.5649,146950.0
2022-10-05 15:30:00,69.5,69.58,69.26,69.26,129926.0,60.5562,60.6259,60.3471,60.3471,129926.0
2022-10-05 15:40:00,69.25,69.27,69.06,69.25,162016.0,60.3384,60.3558,60.1728,60.3384,162016.0
2022-10-05 15:50:00,69.25,69.25,68.9,69.01,406085.0,60.3384,60.3384,60.0334,60.1293,406085.0
2022-10-06 09:30:00,68.56,68.56,67.52,67.81,322277.0,59.7372,59.7372,58.831,59.0837,322277.0
2022-10-06 09:40:00,67.85,68.14,67.71,67.81,146384.0,59.1185,59.3712,58.9965,59.0837,146384.0
2022-10-06 09:50:00,67.81,67.87,67.01,67.02,126558.0,59.0837,59.136,58.3866,58.3953,126558.0
2022-10-06 10:00:00,67.0,67.11,66.75,66.85,144476.0,58.3779,58.4738,58.1601,58.2472,144476.0
2022-10-06 10:10:00,66.85,67.03,66.73,66.86,292861.0,58.2472,58.4041,58.1427,58.2559,292861.0
2022-10-06 10:20:00,66.87,67.04,66.65,66.71,116949.0,58.2646,58.4128,58.073,58.1252,116949.0
2022-10-06 10:30:00,66.71,66.73,66.55,66.64,145294.0,58.1252,58.1427,57.9858,58.0642,145294.0
2022-10-06 10:40:00,66.63,66.95,66.59,66.93,99571.0,58.0555,58.3344,58.0207,58.3169,99571.0
2022-10-06 10:50:00,66.93,67.0,66.73,66.98,109500.0,58.3169,58.3779,58.1427,58.3605,109500.0
2022-10-06 11:00:00,66.99,67.08,66.8,66.81,53647.0,58.3692,58.4476,58.2037,58.2124,53647.0
2022-10-06 11:10:00,66.82,67.09,66.78,67.07,65005.0,58.2211,58.4563,58.1862,58.4389,65005.0
2022-10-06 11:20:00,67.05,67.05,66.91,66.99,54477.0,58.4215,58.4215,58.2995,58.3692,54477.0
2022-10-06 11:30:00,66.99,66.99,66.64,66.67,62494.0,58.3692,58.3692,58.0642,58.0904,62494.0
2022-10-06 11:40:00,66.65,66.75,66.52,66.54,212795.0,58.073,58.1601,57.9597,57.9771,212795.0
2022-10-06 11:50:00,66.52,66.61,66.21,66.24,268367.0,57.9597,58.0381,57.6896,57.7157,268367.0
2022-10-06 12:00:00,66.23,66.46,66.17,66.34,63110.0,57.707,57.9074,57.6547,57.8029,63110.0
2022-10-06 12:10:00,66.34,66.37,66.17,66.28,60073.0,57.8029,57.829,57.6547,57.7506,60073.0
2022-10-06 12:20:00,66.29,66.49,66.27,66.48,97116.0,57.7593,57.9335,57.7419,57.9248,97116.0
2022-10-06 12:30:00,66.48,66.5,66.4,66.44,113968.0,57.9248,57.9423,57.8551,57.89,113968.0
2022-10-06 12:40:00,66.44,66.5,66.41,66.48,150180.0,57.89,57.9423,57.8638,57.9248,150180.0
2022-10-06 12:50:00,66.48,66.49,66.35,66.45,104792.0,57.9248,57.9335,57.8116,57.8987,104792.0
2022-10-06 13:00:00,66.46,66.47,66.19,66.19,89005.0,57.9074,57.9161,57.6722,57.6722,89005.0
2022-10-06 13:10:00,66.19,66.44,66.18,66.36,84817.0,57.6722,57.89,57.6634,57.8203,84817.0
2022-10-06 13:20:00,66.35,66.5,66.33,66.42,69011.0,57.8116,57.9423,57.7941,57.8726,69011.0
2022-10-06 13:30:00,66.41,66.42,66.22,66.23,59401.0,57.8638,57.8726,57.6983,57.707,59401.0
2022-10-06 13:40:00,66.23,66.3,66.22,66.26,125597.0,57.707,57.768,57.6983,57.7331,125597.0
2022-10-06 13:50:00,66.24,66.32,66.16,66.17,45243.0,57.7157,57.7854,57.646,57.6547,45243.0
2022-10-06 14:00:00,66.17,66.21,65.87,65.9,68120.0,57.6547,57.6896,57.3933,57.4195,68120.0
2022-10-06 14:10:00,65.92,66.04,65.82,65.83,74879.0,57.4369,57.5415,57.3498,57.3585,74879.0
2022-10-06 14:20:00,65.82,66.04,65.82,66.02,83830.0,57.3498,57.5415,57.3498,57.524,83830.0
2022-10-06 14:30:00,66.03,66.25,66.03,66.15,53189.0,57.5327,57.7244,57.5327,57.6373,53189.0
2022-10-06 14:40:00,66.14,66.15,65.92,65.92,72708.0,57.6286,57.6373,57.4369,57.4369,72708.0
2022-10-06 14:50:00,65.91,66.15,65.88,66.03,140172.0,57.4282,57.6373,57.402,57.5327,140172.0
2022-10-06 15:00:00,66.03,66.12,66.0,66.11,102023.0,57.5327,57.6112,57.5066,57.6024,102023.0
2022-10-06 15:10:00,66.13,66.22,66.02,66.18,86078.0,57.6199,57.6983,57.524,57.6634,86078.0
2022-10-06 15:20:00,66.18,66.38,66.15,66.27,88270.0,57.6634,57.8377,57.6373,57.7419,88270.0
2022-10-06 15:30:00,66.27,66.3,65.95,66.0,142372.0,57.7419,57.768,57.463,57.5066,142372.0
2022-10-06 15:40:00,66.0,66.08,65.94,66.06,215119.0,57.5066,57.5763,57.4543,57.5589,215119.0
2022-10-06 15:50:00,66.04,66.12,65.89,65.97,625209.0,57.5415,57.6112,57.4108,57.4805,625209.0
2022-10-07 09:30:00,65.84,66.17,65.3,65.65,114371.0,57.3672,57.6547,56.8967,57.2016,114371.0
2022-10-07 09:40:00,65.65,65.74,65.18,65.31,64856.0,57.2016,57.2801,56.7921,56.9054,64856.0
2022-10-07 09:50:00,65.3,65.52,65.05,65.26,85249.0,56.8967,57.0884,56.6789,56.8618,85249.0
2022-10-07 10:00:00,65.25,65.27,64.95,65.04,90447.0,56.8531,56.8705,56.5917,56.6701,90447.0
2022-10-07 10:10:00,65.03,65.23,64.98,65.09,34327.0,56.6614,56.8357,56.6179,56.7137,34327.0
2022-10-07 10:20:00,65.1,65.25,65.03,65.03,53348.0,56.7224,56.8531,56.6614,56.6614,53348.0
2022-10-07 10:30:00,65.02,65.03,64.81,64.92,45003.0,56.6527,56.6614,56.4697,56.5656,45003.0
2022-10-07 10:40:00,64.91,65.18,64.87,65.11,39608.0,56.5569,56.7921,56.522,56.7311,39608.0
2022-10-07 10:50:00,65.09,65.19,65.02,65.19,33665.0,56.7137,56.8008,56.6527,56.8008,33665.0
2022-10-07 11:00:00,65.19,65.25,65.06,65.1,25776.0,56.8008,56.8531,56.6876,56.7224,25776.0
2022-10-07 11:10:00,65.1,65.22,65.07,65.07,57241.0,56.7224,56.827,56.6963,56.6963,57241.0
2022-10-07 11:20:00,65.07,65.15,64.97,65.02,46395.0,56.6963,56.766,56.6092,56.6527,46395.0
2022-10-07 11:30:00,65.02,65.04,64.86,64.96,24966.0,56.6527,56.6701,56.5133,56.6004,24966.0
2022-10-07 11:40:00,64.97,65.11,64.9,64.93,125764.0,56.6092,56.7311,56.5482,56.5743,125764.0
2022-10-07 11:50:00,64.94,64.98,64.79,64.81,71248.0,56.583,56.6179,56.4523,56.4697,71248.0
2022-10-07 12:00:00,64.8,64.81,64.7,64.72,100354.0,56.461,56.4697,56.3739,56.3913,100354.0
2022-10-07 12:10:00,64.73,64.89,64.7,64.81,72237.0,56.4,56.5394,56.3739,56.4697,72237.0
2022-10-07 12:20:00,64.82,64.85,64.71,64.76,32012.0,56.4785,56.5046,56.3826,56.4262,32012.0
2022-10-07 12:30:00,64.75,64.8,64.68,64.71,34087.0,56.4175,56.461,56.3565,56.3826,34087.0
2022-10-07 12:40:00,64.7,64.72,64.59,64.66,34110.0,56.3739,56.3913,56.2781,56.339,34110.0
2022-10-07 12:50:00,64.64,64.65,64.49,64.51,43441.0,56.3216,56.3303,56.1909,56.2084,43441.0
2022-10-07 13:00:00,64.5,64.5,64.33,64.34,26114.0,56.1996,56.1996,56.0515,56.0602,26114.0
2022-10-07 13:10:00,64.35,64.54,64.29,64.53,34209.0,56.0689,56.2345,56.0167,56.2258,34209.0
2022-10-07 13:20:00,64.51,64.56,64.34,64.47,53979.0,56.2084,56.2519,56.0602,56.1735,53979.0
2022-10-07 13:30:00,64.48,64.48,64.26,64.28,63250.0,56.1822,56.1822,55.9905,56.0079,63250.0
2022-10-07 13:40:00,64.3,64.37,64.2,64.2,50051.0,56.0254,56.0864,55.9382,55.9382,50051.0
2022-10-07 13:50:00,64.21,64.37,64.21,64.3,69571.0,55.947,56.0864,55.947,56.0254,69571.0
2022-10-07 14:00:00,64.3,64.5,64.3,64.48,45823.0,56.0254,56.1996,56.0254,56.1822,45823.0
2022-10-07 14:10:00,64.46,64.62,64.4,64.41,81280.0,56.1648,56.3042,56.1125,56.1212,81280.0
2022-10-07 14:20:00,64.41,64.45,64.35,64.41,49910.0,56.1212,56.1561,56.0689,56.1212,49910.0
2022-10-07 14:30:00,64.4,64.4,64.23,64.25,65290.0,56.1125,56.1125,55.9644,55.9818,65290.0
2022-10-07 14:40:00,64.25,64.36,64.21,64.36,85223.0,55.9818,56.0777,55.947,56.0777,85223.0
2022-10-07 14:50:00,64.37,64.48,64.36,64.39,45175.0,56.0864,56.1822,56.0777,56.1038,45175.0
2022-10-07 15:00:00,64.39,64.48,64.21,64.21,64959.0,56.1038,56.1822,55.947,55.947,64959.0
2022-10-07 15:10:00,64.2,64.29,64.2,64.29,70173.0,55.9382,56.0167,55.9382,56.0167,70173.0
2022-10-07 15:20:00,64.28,64.31,64.19,64.22,73107.0,56.0079,56.0341,55.9295,55.9557,73107.0
2022-10-07 15:30:00,64.22,64.22,64.04,64.15,161238.0,55.9557,55.9557,55.7988,55.8947,161238.0
2022-10-07 15:40:00,64.14,64.3,64.09,64.17,276921.0,55.886,56.0254,55.8424,55.9121,276921.0
2022-10-07 15:50:00,64.17,64.46,64.17,64.41,633242.0,55.9121,56.1648,55.9121,56.1212,633242.0
2022-10-10 09:30:00,64.4,65.37,64.16,65.23,97758.0,56.1125,56.9577,55.9034,56.8357,97758.0
2022-10-10 09:40:00,65.22,65.27,64.6,64.88,69502.0,56.827,56.8705,56.2868,56.5307,69502.0
2022-10-10 09:50:00,64.89,65.04,64.76,64.84,68785.0,56.5394,56.6701,56.4262,56.4959,68785.0
2022-10-10 10:00:00,64.86,64.91,64.61,64.67,102542.0,56.5133,56.5569,56.2955,56.3478,102542.0
2022-10-10 10:10:00,64.67,64.85,64.54,64.85,78911.0,56.3478,56.5046,56.2345,56.5046,78911.0
2022-10-10 10:20:00,64.84,65.24,64.84,65.13,84484.0,56.4959,56.8444,56.4959,56.7486,84484.0
2022-10-10 10:30:00,65.12,65.12,64.72,64.74,75423.0,56.7399,56.7399,56.3913,56.4088,75423.0
2022-10-10 10:40:00,64.74,64.8,64.59,64.6,39864.0,56.4088,56.461,56.2781,56.2868,39864.0
2022-10-10 10:50:00,64.59,64.92,64.57,64.87,220466.0,56.2781,56.5656,56.2606,56.522,220466.0
2022-10-10 11:00:00,64.86,64.97,64.81,64.81,56337.0,56.5133,56.6092,56.4697,56.4697,56337.0
2022-10-10 11:10:00,64.81,65.01,64.78,64.92,37965.0,56.4697,56.644,56.4436,56.5656,37965.0
2022-10-10 11:20:00,64.92,65.17,64.9,65.15,42253.0,56.5656,56.7834,56.5482,56.766,42253.0
2022-10-10 11:30:00,65.13,65.15,65.03,65.09,48551.0,56.7486,56.766,56.6614,56.7137,48551.0
2022-10-10 11:40:00,65.07,65.17,65.02,65.03,58479.0,56.6963,56.7834,56.6527,56.6614,58479.0
2022-10-10 11:50:00,65.03,65.15,64.96,64.97,43364.0,56.6614,56.766,56.6004,56.6092,43364.0
2022-10-10 12:00:00,64.95,65.0,64.86,64.86,36305.0,56.5917,56.6353,56.5133,56.5133,36305.0
2022-10-10 12:10:00,64.86,64.9,64.76,64.77,43331.0,56.5133,56.5482,56.4262,56.4349,43331.0
2022-10-10 12:20:00,64.75,64.85,64.68,64.79,51854.0,56.4175,56.5046,56.3565,56.4523,51854.0
2022-10-10 12:30:00,64.79,64.95,64.78,64.94,19010.0,56.4523,56.5917,56.4436,56.583,19010.0
2022-10-10 12:40:00,64.94,65.0,64.9,64.97,42666.0,56.583,56.6353,56.5482,56.6092,42666.0
2022-10-10 12:50:00,64.95,64.95,64.78,64.82,38483.0,56.5917,56.5917,56.4436,56.4785,38483.0
2022-10-10 13:00:00,64.82,64.9,64.78,64.89,20136.0,56.4785,56.5482,56.4436,56.5394,20136.0
2022-10-10 13:10:00,64.87,64.96,64.83,64.87,32485.0,56.522,56.6004,56.4872,56.522,32485.0
2022-10-10 13:20:00,64.86,64.95,64.85,64.91,57200.0,56.5133,56.5917,56.5046,56.5569,57200.0
2022-10-10 13:30:00,64.91,64.93,64.79,64.81,41636.0,56.5569,56.5743,56.4523,56.4697,41636.0
2022-10-10 13:40:00,64.82,64.99,64.73,64.95,48225.0,56.4785,56.6266,56.4,56.5917,48225.0
2022-10-10 13:50:00,64.95,65.0,64.88,64.89,58943.0,56.5917,56.6353,56.5307,56.5394,58943.0
2022-10-10 14:00:00,64.91,64.93,64.82,64.89,56187.0,56.5569,56.5743,56.4785,56.5394,56187.0
2022-10-10 14:10:00,64.88,64.92,64.78,64.8,39139.0,56.5307,56.5656,56.4436,56.461,39139.0
2022-10-10 14:20:00,64.81,64.83,64.75,64.79,19429.0,56.4697,56.4872,56.4175,56.4523,19429.0
2022-10-10 14:30:00,64.79,64.89,64.77,64.84,28335.0,56.4523,56.5394,56.4349,56.4959,28335.0
2022-10-10 14:40:00,64.84,64.88,64.69,64.69,58412.0,56.4959,56.5307,56.3652,56.3652,58412.0
2022-10-10 14:50:00,64.7,64.75,64.62,64.64,39028.0,56.3739,56.4175,56.3042,56.3216,39028.0
2022-10-10 15:00:00,64.63,64.68,64.52,64.64,37637.0,56.3129,56.3565,56.2171,56.3216,37637.0
2022-10-10 15:10:00,64.64,64.79,64.61,64.7,100901.0,56.3216,56.4523,56.2955,56.3739,100901.0
2022-10-10 15:20:00,64.73,64.78,64.58,64.59,67795.0,56.4,56.4436,56.2693,56.2781,67795.0
2022-10-10 15:30:00,64.58,64.78,64.55,64.74,87628.0,56.2693,56.4436,56.2432,56.4088,87628.0
2022-10-10 15:40:00,64.75,64.78,64.59,64.64,122885.0,56.4175,56.4436,56.2781,56.3216,122885.0
2022-10-10 15:50:00,64.64,64.7,64.5,64.51,387020.0,56.3216,56.3739,56.1996,56.2084,387020.0
2022-10-11 09:30:00,64.15,64.57,63.93,64.19,111513.0,55.8947,56.2606,55.703,55.9295,111513.0
2022-10-11 09:40:00,64.19,64.43,63.89,64.17,67769.0,55.9295,56.1386,55.6681,55.9121,67769.0
2022-10-11 09:50:00,64.17,64.51,64.16,64.46,25956.0,55.9121,56.2084,55.9034,56.1648,25956.0
2022-10-11 10:00:00,64.48,64.71,64.39,64.55,36114.0,56.1822,56.3826,56.1038,56.2432,36114.0
2022-10-11 10:10:00,64.55,64.61,64.37,64.54,30945.0,56.2432,56.2955,56.0864,56.2345,30945.0
2022-10-11 10:20:00,64.55,64.63,64.36,64.44,25766.0,56.2432,56.3129,56.0777,56.1474,25766.0
2022-10-11 10:30:00,64.45,64.64,64.31,64.63,41407.0,56.1561,56.3216,56.0341,56.3129,41407.0
2022-10-11 10:40:00,64.63,64.79,64.54,64.73,42847.0,56.3129,56.4523,56.2345,56.4,42847.0
2022-10-11 10:50:00,64.75,64.77,64.64,64.66,42704.0,56.4175,56.4349,56.3216,56.339,42704.0
2022-10-11 11:00:00,64.66,64.89,64.56,64.78,53505.0,56.339,56.5394,56.2519,56.4436,53505.0
2022-10-11 11:10:00,64.79,64.89,64.74,64.84,46138.0,56.4523,56.5394,56.4088,56.4959,46138.0
2022-10-11 11:20:00,64.81,64.86,64.65,64.7,53818.0,56.4697,56.5133,56.3303,56.3739,53818.0
2022-10-11 11:30:00,64.7,64.74,64.59,64.7,60083.0,56.3739,56.4088,56.2781,56.3739,60083.0
2022-10-11 11:40:00,64.71,64.91,64.68,64.83,37113.0,56.3826,56.5569,56.3565,56.4872,37113.0
2022-10-11 11:50:00,64.84,64.92,64.81,64.87,44709.0,56.4959,56.5656,56.4697,56.522,44709.0
2022-10-11 12:00:00,64.87,64.88,64.66,64.72,52655.0,56.522,56.5307,56.339,56.3913,52655.0
2022-10-11 12:10:00,64.78,64.83,64.69,64.83,42419.0,56.4436,56.4872,56.3652,56.4872,42419.0
2022-10-11 12:20:00,64.84,64.92,64.81,64.84,35302.0,56.4959,56.5656,56.4697,56.4959,35302.0
2022-10-11 12:30:00,64.85,64.92,64.82,64.86,23939.0,56.5046,56.5656,56.4785,56.5133,23939.0
2022-10-11 12:40:00,64.86,65.02,64.83,64.97,38433.0,56.5133,56.6527,56.4872,56.6092,38433.0
2022-10-11 12:50:00,64.97,65.01,64.91,64.99,44018.0,56.6092,56.644,56.5569,56.6266,44018.0
2022-10-11 13:00:00,64.99,65.11,64.99,65.1,51098.0,56.6266,56.7311,56.6266,56.7224,51098.0
2022-10-11 13:10:00,65.11,65.27,65.09,65.24,62970.0,56.7311,56.8705,56.7137,56.8444,62970.0
2022-10-11 13:20:00,65.24,65.42,65.23,65.33,34468.0,56.8444,57.0012,56.8357,56.9228,34468.0
2022-10-11 13:30:00,65.35,65.49,65.27,65.47,51333.0,56.9403,57.0622,56.8705,57.0448,51333.0
2022-10-11 13:40:00,65.47,65.51,65.42,65.44,60505.0,57.0448,57.0797,57.0012,57.0187,60505.0
2022-10-11 13:50:00,65.44,65.6,65.41,65.53,48354.0,57.0187,57.1581,56.9925,57.0971,48354.0
2022-10-11 14:00:00,65.52,65.54,65.34,65.36,39387.0,57.0884,57.1058,56.9315,56.949,39387.0
2022-10-11 14:10:00,65.34,65.37,65.25,65.26,37691.0,56.9315,56.9577,56.8531,56.8618,37691.0
2022-10-11 14:20:00,65.25,65.37,65.25,65.31,61573.0,56.8531,56.9577,56.8531,56.9054,61573.0
2022-10-11 14:30:00,65.31,65.5,65.3,65.5,57465.0,56.9054,57.0709,56.8967,57.0709,57465.0
2022-10-11 14:40:00,65.51,65.51,65.04,65.09,95379.0,57.0797,57.0797,56.6701,56.7137,95379.0
2022-10-11 14:50:00,65.09,65.13,64.71,64.76,62553.0,56.7137,56.7486,56.3826,56.4262,62553.0
2022-10-11 15:00:00,64.74,64.81,64.66,64.75,56095.0,56.4088,56.4697,56.339,56.4175,56095.0
2022-10-11 15:10:00,64.73,64.79,64.56,64.78,71754.0,56.4,56.4523,56.2519,56.4436,71754.0
2022-10-11 15:20:00,64.78,64.87,64.63,64.72,91728.0,56.4436,56.522,56.3129,56.3913,91728.0
2022-10-11 15:30:00,64.72,64.92,64.62,64.92,109707.0,56.3913,56.5656,56.3042,56.5656,109707.0
2022-10-11 15:40:00,64.92,64.97,64.82,64.95,205168.0,56.5656,56.6092,56.4785,56.5917,205168.0
2022-10-11 15:50:00,64.94,64.94,64.77,64.81,496323.0,56.583,56.583,56.4349,56.4697,496323.0
2022-10-12 09:30:00,64.71,64.72,64.29,64.56,62552.0,56.3826,56.3913,56.0167,56.2519,62552.0
2022-10-12 09:40:00,64.53,64.67,64.42,64.55,56994.0,56.2258,56.3478,56.1299,56.2432,56994.0
2022-10-12 09:50:00,64.55,64.64,64.41,64.42,27964.0,56.2432,56.3216,56.1212,56.1299,27964.0
2022-10-12 10:00:00,64.43,64.63,64.32,64.62,40980.0,56.1386,56.3129,56.0428,56.3042,40980.0
2022-10-12 10:10:00,64.62,64.63,64.45,64.52,27597.0,56.3042,56.3129,56.1561,56.2171,27597.0
2022-10-12 10:20:00,64.49,64.74,64.4,64.67,44034.0,56.1909,56.4088,56.1125,56.3478,44034.0
2022-10-12 10:30:00,64.66,64.72,64.54,64.57,39383.0,56.339,56.3913,56.2345,56.2606,39383.0
2022-10-12 10:40:00,64.55,64.74,64.54,64.72,41978.0,56.2432,56.4088,56.2345,56.3913,41978.0
2022-10-12 10:50:00,64.75,64.83,64.51,64.52,165742.0,56.4175,56.4872,56.2084,56.2171,165742.0
2022-10-12 11:00:00,64.54,64.67,64.47,64.5,216816.0,56.2345,56.3478,56.1735,56.1996,216816.0
2022-10-12 11:10:00,64.49,64.54,64.29,64.38,59168.0,56.1909,56.2345,56.0167,56.0951,59168.0
2022-10-12 11:20:00,64.36,64.36,64.19,64.32,135817.0,56.0777,56.0777,55.9295,56.0428,135817.0
2022-10-12 11:30:00,64.33,64.48,64.25,64.33,318573.0,56.0515,56.1822,55.9818,56.0515,318573.0
2022-10-12 11:40:00,64.33,64.41,64.25,64.29,76832.0,56.0515,56.1212,55.9818,56.0167,76832.0
2022-10-12 11:50:00,64.3,64.39,64.24,64.26,99329.0,56.0254,56.1038,55.9731,55.9905,99329.0
2022-10-12 12:00:00,64.25,64.38,64.19,64.27,92086.0,55.9818,56.0951,55.9295,55.9992,92086.0
2022-10-12 12:10:00,64.27,64.3,64.09,64.11,40936.0,55.9992,56.0254,55.8424,55.8598,40936.0
2022-10-12 12:20:00,64.1,64.13,63.85,63.88,31913.0,55.8511,55.8773,55.6333,55.6594,31913.0
2022-10-12 12:30:00,63.9,63.91,63.53,63.54,108250.0,55.6768,55.6856,55.3545,55.3632,108250.0
2022-10-12 12:40:00,63.52,63.6,63.52,63.56,108581.0,55.3458,55.4155,55.3458,55.3806,108581.0
2022-10-12 12:50:00,63.56,63.59,63.47,63.55,108335.0,55.3806,55.4067,55.3022,55.3719,108335.0
2022-10-12 13:00:00,63.55,63.55,63.24,63.3,45169.0,55.3719,55.3719,55.1018,55.1541,45169.0
2022-10-12 13:10:00,63.3,63.41,63.27,63.35,25435.0,55.1541,55.2499,55.1279,55.1976,25435.0
2022-10-12 13:20:00,63.35,63.37,63.32,63.35,66871.0,55.1976,55.2151,55.1715,55.1976,66871.0
2022-10-12 13:30:00,63.34,63.34,63.16,63.19,88996.0,55.1889,55.1889,55.0321,55.0582,88996.0
2022-10-12 13:40:00,63.18,63.23,63.14,63.15,52569.0,55.0495,55.0931,55.0147,55.0234,52569.0
2022-10-12 13:50:00,63.14,63.19,63.1,63.15,51401.0,55.0147,55.0582,54.9798,55.0234,51401.0
2022-10-12 14:00:00,63.15,63.25,63.06,63.17,95151.0,55.0234,55.1105,54.9449,55.0408,95151.0
2022-10-12 14:10:00,63.15,63.34,63.12,63.23,78932.0,55.0234,55.1889,54.9972,55.0931,78932.0
2022-10-12 14:20:00,63.22,63.37,63.15,63.35,112681.0,55.0844,55.2151,55.0234,55.1976,112681.0
2022-10-12 14:30:00,63.36,63.37,62.95,62.97,206196.0,55.2063,55.2151,54.8491,54.8665,206196.0
2022-10-12 14:40:00,62.96,62.96,62.67,62.69,152246.0,54.8578,54.8578,54.6051,54.6226,152246.0
2022-10-12 14:50:00,62.68,62.77,62.65,62.74,209559.0,54.6138,54.6923,54.5877,54.6661,209559.0
2022-10-12 15:00:00,62.74,62.79,62.6,62.76,116317.0,54.6661,54.7097,54.5441,54.6836,116317.0
2022-10-12 15:10:00,62.77,62.81,62.56,62.57,96346.0,54.6923,54.7271,54.5093,54.518,96346.0
2022-10-12 15:20:00,62.58,62.73,62.57,62.62,138080.0,54.5267,54.6574,54.518,54.5616,138080.0
2022-10-12 15:30:00,62.62,62.74,62.58,62.65,125310.0,54.5616,54.6661,54.5267,54.5877,125310.0
2022-10-12 15:40:00,62.65,62.76,62.6,62.75,389038.0,54.5877,54.6836,54.5441,54.6748,389038.0
2022-10-12 15:50:00,62.74,62.77,62.52,62.65,695944.0,54.6661,54.6923,54.4744,54.5877,695944.0
2022-10-13 09:30:00,61.98,62.68,61.7,62.46,127820.0,54.0039,54.6138,53.76,54.4222,127820.0
2022-10-13 09:40:00,62.53,62.84,62.48,62.68,79960.0,54.4832,54.7533,54.4396,54.6138,79960.0
2022-10-13 09:50:00,62.65,62.87,62.53,62.71,95516.0,54.5877,54.7794,54.4832,54.64,95516.0
2022-10-13 10:00:00,62.7,63.41,62.69,63.18,202258.0,54.6313,55.2499,54.6226,55.0495,202258.0
2022-10-13 10:10:00,63.12,63.53,62.97,63.3,62597.0,54.9972,55.3545,54.8665,55.1541,62597.0
2022-10-13 10:20:00,63.31,63.46,63.3,63.38,116186.0,55.1628,55.2935,55.1541,55.2238,116186.0
2022-10-13 10:30:00,63.39,63.42,63.21,63.34,113381.0,55.2325,55.2586,55.0756,55.1889,113381.0
2022-10-13 10:40:00,63.33,63.49,63.27,63.3,89414.0,55.1802,55.3196,55.1279,55.1541,89414.0
2022-10-13 10:50:00,63.3,63.3,62.82,62.82,93772.0,55.1541,55.1541,54.7358,54.7358,93772.0
2022-10-13 11:00:00,62.81,63.46,62.74,63.39,172476.0,54.7271,55.2935,54.6661,55.2325,172476.0
2022-10-13 11:10:00,63.38,63.75,63.09,63.55,67167.0,55.2238,55.5462,54.9711,55.3719,67167.0
2022-10-13 11:20:00,63.53,64.01,63.51,63.78,56834.0,55.3545,55.7727,55.337,55.5723,56834.0
2022-10-13 11:30:00,63.81,64.43,63.77,64.34,71823.0,55.5984,56.1386,55.5636,56.0602,71823.0
2022-10-13 11:40:00,64.33,64.47,64.03,64.07,45308.0,56.0515,56.1735,55.7901,55.825,45308.0
2022-10-13 11:50:00,64.06,64.2,63.99,64.18,36620.0,55.8163,55.9382,55.7553,55.9208,36620.0
2022-10-13 12:00:00,64.19,64.47,64.19,64.35,31312.0,55.9295,56.1735,55.9295,56.0689,31312.0
2022-10-13 12:10:00,64.35,64.38,64.05,64.07,109859.0,56.0689,56.0951,55.8075,55.825,109859.0
2022-10-13 12:20:00,64.08,64.25,64.04,64.1,96241.0,55.8337,55.9818,55.7988,55.8511,96241.0
2022-10-13 12:30:00,64.09,64.12,63.98,64.06,60050.0,55.8424,55.8685,55.7466,55.8163,60050.0
2022-10-13 12:40:00,64.06,64.39,64.06,64.35,53612.0,55.8163,56.1038,55.8163,56.0689,53612.0
2022-10-13 12:50:00,64.35,64.35,64.12,64.13,66958.0,56.0689,56.0689,55.8685,55.8773,66958.0
2022-10-13 13:00:00,64.13,64.28,64.05,64.23,55308.0,55.8773,56.0079,55.8075,55.9644,55308.0
2022-10-13 13:10:00,64.26,64.28,64.19,64.26,61903.0,55.9905,56.0079,55.9295,55.9905,61903.0
2022-10-13 13:20:00,64.27,64.49,64.19,64.45,85596.0,55.9992,56.1909,55.9295,56.1561,85596.0
2022-10-13 13:30:00,64.46,64.72,64.46,64.69,105446.0,56.1648,56.3913,56.1648,56.3652,105446.0
2022-10-13 13:40:00,64.71,64.77,64.54,64.66,84985.0,56.3826,56.4349,56.2345,56.339,84985.0
2022-10-13 13:50:00,64.66,64.72,64.57,64.65,52474.0,56.339,56.3913,56.2606,56.3303,52474.0
2022-10-13 14:00:00,64.62,64.71,64.54,64.63,54297.0,56.3042,56.3826,56.2345,56.3129,54297.0
2022-10-13 14:10:00,64.65,64.66,64.56,64.61,54432.0,56.3303,56.339,56.2519,56.2955,54432.0
2022-10-13 14:20:00,64.61,64.61,64.46,64.51,35070.0,56.2955,56.2955,56.1648,56.2084,35070.0
2022-10-13 14:30:00,64.53,64.78,64.51,64.77,60248.0,56.2258,56.4436,56.2084,56.4349,60248.0
2022-10-13 14:40:00,64.76,64.98,64.75,64.93,100318.0,56.4262,56.6179,56.4175,56.5743,100318.0
2022-10-13 14:50:00,64.93,65.16,64.91,65.13,131290.0,56.5743,56.7747,56.5569,56.7486,131290.0
2022-10-13 15:00:00,65.13,65.25,65.08,65.24,99581.0,56.7486,56.8531,56.705,56.8444,99581.0
2022-10-13 15:10:00,65.23,65.35,65.16,65.29,94335.0,56.8357,56.9403,56.7747,56.888,94335.0
2022-10-13 15:20:00,65.29,65.41,65.18,65.24,75035.0,56.888,56.9925,56.7921,56.8444,75035.0
2022-10-13 15:30:00,65.23,65.31,65.0,65.19,113951.0,56.8357,56.9054,56.6353,56.8008,113951.0
2022-10-13 15:40:00,65.2,65.26,65.13,65.18,145178.0,56.8096,56.8618,56.7486,56.7921,145178.0
2022-10-13 15:50:00,65.17,65.22,64.99,65.05,428984.0,56.7834,56.827,56.6266,56.6789,428984.0
2022-10-14 09:30:00,65.58,65.93,65.27,65.93,99337.0,57.1407,57.4456,56.8705,57.4456,99337.0
2022-10-14 09:40:00,65.9,65.91,65.25,65.45,67062.0,57.4195,57.4282,56.8531,57.0274,67062.0
2022-10-14 09:50:00,65.47,65.66,65.39,65.53,48689.0,57.0448,57.2104,56.9751,57.0971,48689.0
2022-10-14 10:00:00,65.53,65.53,65.01,65.17,69214.0,57.0971,57.0971,56.644,56.7834,69214.0
2022-10-14 10:10:00,65.15,65.2,64.77,64.77,70852.0,56.766,56.8096,56.4349,56.4349,70852.0
2022-10-14 10:20:00,64.78,64.78,64.33,64.65,55184.0,56.4436,56.4436,56.0515,56.3303,55184.0
2022-10-14 10:30:00,64.68,64.84,64.54,64.78,45511.0,56.3565,56.4959,56.2345,56.4436,45511.0
2022-10-14 10:40:00,64.8,64.85,64.59,64.78,99257.0,56.461,56.5046,56.2781,56.4436,99257.0
2022-10-14 10:50:00,64.78,64.97,64.72,64.92,83346.0,56.4436,56.6092,56.3913,56.5656,83346.0
2022-10-14 11:00:00,64.93,65.08,64.74,64.79,50675.0,56.5743,56.705,56.4088,56.4523,50675.0
2022-10-14 11:10:00,64.76,64.76,64.41,64.46,49989.0,56.4262,56.4262,56.1212,56.1648,49989.0
2022-10-14 11:20:00,64.46,64.76,64.43,64.73,65661.0,56.1648,56.4262,56.1386,56.4,65661.0
2022-10-14 11:30:00,64.73,64.73,64.32,64.47,81319.0,56.4,56.4,56.0428,56.1735,81319.0
2022-10-14 11:40:00,64.47,64.51,64.32,64.37,84660.0,56.1735,56.2084,56.0428,56.0864,84660.0
2022-10-14 11:50:00,64.37,64.38,64.22,64.29,36601.0,56.0864,56.0951,55.9557,56.0167,36601.0
2022-10-14 12:00:00,64.26,64.51,64.24,64.29,46780.0,55.9905,56.2084,55.9731,56.0167,46780.0
2022-10-14 12:10:00,64.31,64.63,64.25,64.6,100606.0,56.0341,56.3129,55.9818,56.2868,100606.0
2022-10-14 12:20:00,64.6,64.74,64.52,64.74,47524.0,56.2868,56.4088,56.2171,56.4088,47524.0
2022-10-14 12:30:00,64.76,64.88,64.72,64.87,70963.0,56.4262,56.5307,56.3913,56.522,70963.0
2022-10-14 12:40:00,64.87,64.99,64.74,64.75,91662.0,56.522,56.6266,56.4088,56.4175,91662.0
2022-10-14 12:50:00,64.75,64.8,64.65,64.8,61844.0,56.4175,56.461,56.3303,56.461,61844.0
2022-10-14 13:00:00,64.79,65.01,64.55,64.62,113000.0,56.4523,56.644,56.2432,56.3042,113000.0
2022-10-14 13:10:00,64.63,64.66,64.54,64.63,32413.0,56.3129,56.339,56.2345,56.3129,32413.0
2022-10-14 13:20:00,64.61,64.71,64.58,64.67,51808.0,56.2955,56.3826,56.2693,56.3478,51808.0
2022-10-14 13:30:00,64.66,64.72,64.56,64.65,39450.0,56.339,56.3913,56.2519,56.3303,39450.0
2022-10-14 13:40:00,64.65,64.77,64.63,64.76,34461.0,56.3303,56.4349,56.3129,56.4262,34461.0
2022-10-14 13:50:00,64.75,64.75,64.56,64.66,71012.0,56.4175,56.4175,56.2519,56.339,71012.0
2022-10-14 14:00:00,64.64,64.69,64.54,64.6,55690.0,56.3216,56.3652,56.2345,56.2868,55690.0
2022-10-14 14:10:00,64.59,64.62,64.49,64.54,58978.0,56.2781,56.3042,56.1909,56.2345,58978.0
2022-10-14 14:20:00,64.55,64.65,64.5,64.59,69363.0,56.2432,56.3303,56.1996,56.2781,69363.0
2022-10-14 14:30:00,64.59,64.59,64.39,64.44,92921.0,56.2781,56.2781,56.1038,56.1474,92921.0
2022-10-14 14:40:00,64.43,64.54,64.36,64.53,69266.0,56.1386,56.2345,56.0777,56.2258,69266.0
2022-10-14 14:50:00,64.53,64.54,64.27,64.33,114225.0,56.2258,56.2345,55.9992,56.0515,114225.0
2022-10-14 15:00:00,64.32,64.43,64.22,64.25,79893.0,56.0428,56.1386,55.9557,55.9818,79893.0
2022-10-14 15:10:00,64.22,64.24,63.95,64.09,152895.0,55.9557,55.9731,55.7204,55.8424,152895.0
2022-10-14 15:20:00,64.08,64.37,64.02,64.33,70588.0,55.8337,56.0864,55.7814,56.0515,70588.0
2022-10-14 15:30:00,64.33,64.43,64.18,64.21,72885.0,56.0515,56.1386,55.9208,55.947,72885.0
2022-10-14 15:40:00,64.21,64.26,64.14,64.22,101304.0,55.947,55.9905,55.886,55.9557,101304.0
2022-10-14 15:50:00,64.23,64.41,64.22,64.37,403618.0,55.9644,56.1212,55.9557,56.0864,403618.0
2022-10-17 09:30:00,65.16,65.41,64.93,65.2,72563.0,56.7747,56.9925,56.5743,56.8096,72563.0
2022-10-17 09:40:00,65.16,65.28,65.06,65.23,30022.0,56.7747,56.8793,56.6876,56.8357,30022.0
2022-10-17 09:50:00,65.19,65.23,64.75,64.78,49140.0,56.8008,56.8357,56.4175,56.4436,49140.0
2022-10-17 10:00:00,64.83,65.17,64.71,65.15,71954.0,56.4872,56.7834,56.3826,56.766,71954.0
2022-10-17 10:10:00,65.16,65.55,65.11,65.54,88696.0,56.7747,57.1145,56.7311,57.1058,88696.0
2022-10-17 10:20:00,65.56,65.7,65.35,65.45,32019.0,57.1232,57.2452,56.9403,57.0274,32019.0
2022-10-17 10:30:00,65.45,65.75,65.36,65.74,50460.0,57.0274,57.2888,56.949,57.2801,50460.0
2022-10-17 10:40:00,65.76,65.98,65.75,65.96,63881.0,57.2975,57.4892,57.2888,57.4718,63881.0
2022-10-17 10:50:00,65.97,66.11,65.88,65.99,99376.0,57.4805,57.6024,57.402,57.4979,99376.0
2022-10-17 11:00:00,66.0,66.11,65.71,65.72,77317.0,57.5066,57.6024,57.2539,57.2626,77317.0
2022-10-17 11:10:00,65.74,65.76,65.55,65.69,34470.0,57.2801,57.2975,57.1145,57.2365,34470.0
2022-10-17 11:20:00,65.69,65.85,65.67,65.81,35136.0,57.2365,57.3759,57.2191,57.3411,35136.0
2022-10-17 11:30:00,65.8,65.94,65.7,65.8,69566.0,57.3323,57.4543,57.2452,57.3323,69566.0
2022-10-17 11:40:00,65.78,65.83,65.62,65.67,16788.0,57.3149,57.3585,57.1755,57.2191,16788.0
2022-10-17 11:50:00,65.65,65.9,65.65,65.87,80309.0,57.2016,57.4195,57.2016,57.3933,80309.0
2022-10-17 12:00:00,65.88,66.01,65.84,65.99,45480.0,57.402,57.5153,57.3672,57.4979,45480.0
2022-10-17 12:10:00,65.98,66.0,65.84,65.9,72290.0,57.4892,57.5066,57.3672,57.4195,72290.0
2022-10-17 12:20:00,65.9,65.9,65.79,65.82,75701.0,57.4195,57.4195,57.3236,57.3498,75701.0
2022-10-17 12:30:00,65.83,65.86,65.76,65.86,61248.0,57.3585,57.3846,57.2975,57.3846,61248.0
2022-10-17 12:40:00,65.87,65.87,65.69,65.75,107799.0,57.3933,57.3933,57.2365,57.2888,107799.0
2022-10-17 12:50:00,65.75,65.9,65.74,65.87,48429.0,57.2888,57.4195,57.2801,57.3933,48429.0
2022-10-17 13:00:00,65.88,65.9,65.72,65.8,52372.0,57.402,57.4195,57.2626,57.3323,52372.0
2022-10-17 13:10:00,65.8,65.94,65.79,65.93,44016.0,57.3323,57.4543,57.3236,57.4456,44016.0
2022-10-17 13:20:00,65.92,66.02,65.9,65.91,46007.0,57.4369,57.524,57.4195,57.4282,46007.0
2022-10-17 13:30:00,65.94,66.04,65.94,66.02,38579.0,57.4543,57.5415,57.4543,57.524,38579.0
2022-10-17 13:40:00,66.02,66.08,65.98,66.04,59657.0,57.524,57.5763,57.4892,57.5415,59657.0
2022-10-17 13:50:00,66.04,66.05,65.91,65.98,91895.0,57.5415,57.5502,57.4282,57.4892,91895.0
2022-10-17 14:00:00,65.98,66.05,65.73,65.73,48287.0,57.4892,57.5502,57.2714,57.2714,48287.0
2022-10-17 14:10:00,65.73,65.73,65.42,65.46,60364.0,57.2714,57.2714,57.0012,57.0361,60364.0
2022-10-17 14:20:00,65.47,65.47,65.32,65.4,45003.0,57.0448,57.0448,56.9141,56.9838,45003.0
2022-10-17 14:30:00,65.39,65.52,65.35,65.5,39974.0,56.9751,57.0884,56.9403,57.0709,39974.0
2022-10-17 14:40:00,65.5,65.56,65.42,65.44,39709.0,57.0709,57.1232,57.0012,57.0187,39709.0
2022-10-17 14:50:00,65.43,65.49,65.39,65.45,53551.0,57.01,57.0622,56.9751,57.0274,53551.0
2022-10-17 15:00:00,65.45,65.46,65.28,65.36,62426.0,57.0274,57.0361,56.8793,56.949,62426.0
2022-10-17 15:10:00,65.36,65.37,65.25,65.32,69914.0,56.949,56.9577,56.8531,56.9141,69914.0
2022-10-17 15:20:00,65.31,65.36,65.26,65.33,56946.0,56.9054,56.949,56.8618,56.9228,56946.0
2022-10-17 15:30:00,65.35,65.41,65.24,65.24,84426.0,56.9403,56.9925,56.8444,56.8444,84426.0
2022-10-17 15:40:00,65.23,65.4,65.23,65.32,124275.0,56.8357,56.9838,56.8357,56.9141,124275.0
2022-10-17 15:50:00,65.33,65.39,65.19,65.29,458801.0,56.9228,56.9751,56.8008,56.888,458801.0
2022-10-18 09:30:00,66.55,67.06,66.22,66.63,143909.0,57.9858,58.4302,57.6983,58.0555,143909.0
2022-10-18 09:40:00,66.62,66.64,66.4,66.6,44323.0,58.0468,58.0642,57.8551,58.0294,44323.0
2022-10-18 09:50:00,66.61,66.77,66.47,66.64,50455.0,58.0381,58.1775,57.9161,58.0642,50455.0
2022-10-18 10:00:00,66.65,66.99,66.65,66.95,64937.0,58.073,58.3692,58.073,58.3344,64937.0
2022-10-18 10:10:00,66.94,66.98,66.63,66.78,62863.0,58.3256,58.3605,58.0555,58.1862,62863.0
2022-10-18 10:20:00,66.8,66.87,66.58,66.77,46478.0,58.2037,58.2646,58.012,58.1775,46478.0
2022-10-18 10:30:00,66.76,66.94,66.72,66.72,45868.0,58.1688,58.3256,58.134,58.134,45868.0
2022-10-18 10:40:00,66.72,66.86,66.68,66.78,50620.0,58.134,58.2559,58.0991,58.1862,50620.0
2022-10-18 10:50:00,66.75,66.8,66.57,66.57,44746.0,58.1601,58.2037,58.0033,58.0033,44746.0
2022-10-18 11:00:00,66.56,66.66,66.47,66.52,45128.0,57.9945,58.0817,57.9161,57.9597,45128.0
2022-10-18 11:10:00,66.51,66.56,66.25,66.28,49317.0,57.951,57.9945,57.7244,57.7506,49317.0
2022-10-18 11:20:00,66.29,66.41,66.23,66.37,29707.0,57.7593,57.8638,57.707,57.829,29707.0
2022-10-18 11:30:00,66.4,66.47,66.34,66.44,34657.0,57.8551,57.9161,57.8029,57.89,34657.0
2022-10-18 11:40:00,66.45,66.46,66.32,66.41,56139.0,57.8987,57.9074,57.7854,57.8638,56139.0
2022-10-18 11:50:00,66.4,66.4,66.22,66.22,16902.0,57.8551,57.8551,57.6983,57.6983,16902.0
2022-10-18 12:00:00,66.22,66.5,66.22,66.5,30557.0,57.6983,57.9423,57.6983,57.9423,30557.0
2022-10-18 12:10:00,66.5,66.64,66.43,66.61,24828.0,57.9423,58.0642,57.8813,58.0381,24828.0
2022-10-18 12:20:00,66.63,66.63,66.5,66.5,27128.0,58.0555,58.0555,57.9423,57.9423,27128.0
2022-10-18 12:30:00,66.51,66.64,66.45,66.63,21234.0,57.951,58.0642,57.8987,58.0555,21234.0
2022-10-18 12:40:00,66.65,66.73,66.58,66.65,23105.0,58.073,58.1427,58.012,58.073,23105.0
2022-10-18 12:50:00,66.64,66.7,66.5,66.5,29964.0,58.0642,58.1165,57.9423,57.9423,29964.0
2022-10-18 13:00:00,66.51,66.51,66.29,66.38,27894.0,57.951,57.951,57.7593,57.8377,27894.0
2022-10-18 13:10:00,66.39,66.58,66.36,66.56,11018.0,57.8464,58.012,57.8203,57.9945,11018.0
2022-10-18 13:20:00,66.58,66.6,66.47,66.6,21093.0,58.012,58.0294,57.9161,58.0294,21093.0
2022-10-18 13:30:00,66.6,66.7,66.57,66.61,28231.0,58.0294,58.1165,58.0033,58.0381,28231.0
2022-10-18 13:40:00,66.62,66.64,66.48,66.56,38018.0,58.0468,58.0642,57.9248,57.9945,38018.0
2022-10-18 13:50:00,66.55,66.68,66.54,66.64,20234.0,57.9858,58.0991,57.9771,58.0642,20234.0
2022-10-18 14:00:00,66.63,66.73,66.57,66.58,27058.0,58.0555,58.1427,58.0033,58.012,27058.0
2022-10-18 14:10:00,66.57,66.64,66.57,66.59,20900.0,58.0033,58.0642,58.0033,58.0207,20900.0
2022-10-18 14:20:00,66.59,66.69,66.54,66.68,27231.0,58.0207,58.1078,57.9771,58.0991,27231.0
2022-10-18 14:30:00,66.67,66.71,66.52,66.52,32766.0,58.0904,58.1252,57.9597,57.9597,32766.0
2022-10-18 14:40:00,66.54,66.55,66.3,66.38,54923.0,57.9771,57.9858,57.768,57.8377,54923.0
2022-10-18 14:50:00,66.36,66.46,66.27,66.44,41122.0,57.8203,57.9074,57.7419,57.89,41122.0
2022-10-18 15:00:00,66.44,66.5,66.38,66.46,28802.0,57.89,57.9423,57.8377,57.9074,28802.0
2022-10-18 15:10:00,66.46,66.51,66.29,66.39,40250.0,57.9074,57.951,57.7593,57.8464,40250.0
2022-10-18 15:20:00,66.39,66.6,66.38,66.53,38529.0,57.8464,58.0294,57.8377,57.9684,38529.0
2022-10-18 15:30:00,66.53,66.56,66.45,66.56,65306.0,57.9684,57.9945,57.8987,57.9945,65306.0
2022-10-18 15:40:00,66.56,66.59,66.5,66.53,64904.0,57.9945,58.0207,57.9423,57.9684,64904.0
2022-10-18 15:50:00,66.53,66.62,66.43,66.62,246360.0,57.9684,58.0468,57.8813,58.0468,246360.0
2022-10-19 09:30:00,65.7,65.9,65.39,65.74,74449.0,57.2452,57.4195,56.9751,57.2801,74449.0
2022-10-19 09:40:00,65.77,65.99,65.67,65.88,44749.0,57.3062,57.4979,57.2191,57.402,44749.0
2022-10-19 09:50:00,65.91,66.12,65.78,65.94,29181.0,57.4282,57.6112,57.3149,57.4543,29181.0
2022-10-19 10:00:00,65.97,66.16,65.82,65.88,47448.0,57.4805,57.646,57.3498,57.402,47448.0
2022-10-19 10:10:00,65.88,66.14,65.85,66.08,22182.0,57.402,57.6286,57.3759,57.5763,22182.0
2022-10-19 10:20:00,66.07,66.22,66.04,66.18,37069.0,57.5676,57.6983,57.5415,57.6634,37069.0
2022-10-19 10:30:00,66.18,66.24,66.1,66.11,39232.0,57.6634,57.7157,57.5937,57.6024,39232.0
2022-10-19 10:40:00,66.1,66.15,66.04,66.04,30808.0,57.5937,57.6373,57.5415,57.5415,30808.0
2022-10-19 10:50:00,66.04,66.06,65.84,65.93,34013.0,57.5415,57.5589,57.3672,57.4456,34013.0
2022-10-19 11:00:00,65.94,65.96,65.74,65.81,56742.0,57.4543,57.4718,57.2801,57.3411,56742.0
2022-10-19 11:10:00,65.8,65.95,65.8,65.86,23804.0,57.3323,57.463,57.3323,57.3846,23804.0
2022-10-19 11:20:00,65.85,65.87,65.64,65.7,23529.0,57.3759,57.3933,57.1929,57.2452,23529.0
2022-10-19 11:30:00,65.68,65.75,65.59,65.75,21353.0,57.2278,57.2888,57.1494,57.2888,21353.0
2022-10-19 11:40:00,65.77,65.77,65.7,65.75,21286.0,57.3062,57.3062,57.2452,57.2888,21286.0
2022-10-19 11:50:00,65.76,65.79,65.59,65.59,25835.0,57.2975,57.3236,57.1494,57.1494,25835.0
2022-10-19 12:00:00,65.56,65.56,65.28,65.35,69397.0,57.1232,57.1232,56.8793,56.9403,69397.0
2022-10-19 12:10:00,65.34,65.44,65.34,65.41,26600.0,56.9315,57.0187,56.9315,56.9925,26600.0
2022-10-19 12:20:00,65.41,65.43,65.33,65.4,25029.0,56.9925,57.01,56.9228,56.9838,25029.0
2022-10-19 12:30:00,65.4,65.53,65.37,65.52,13030.0,56.9838,57.0971,56.9577,57.0884,13030.0
2022-10-19 12:40:00,65.54,65.54,65.25,65.3,22544.0,57.1058,57.1058,56.8531,56.8967,22544.0
2022-10-19 12:50:00,65.3,65.4,65.29,65.32,22619.0,56.8967,56.9838,56.888,56.9141,22619.0
2022-10-19 13:00:00,65.34,65.39,65.06,65.07,44939.0,56.9315,56.9751,56.6876,56.6963,44939.0
2022-10-19 13:10:00,65.07,65.19,65.06,65.17,31651.0,56.6963,56.8008,56.6876,56.7834,31651.0
2022-10-19 13:20:00,65.17,65.27,65.17,65.19,20641.0,56.7834,56.8705,56.7834,56.8008,20641.0
2022-10-19 13:30:00,65.2,65.25,65.13,65.14,59792.0,56.8096,56.8531,56.7486,56.7573,59792.0
2022-10-19 13:40:00,65.12,65.31,65.12,65.23,27270.0,56.7399,56.9054,56.7399,56.8357,27270.0
2022-10-19 13:50:00,65.2,65.43,65.2,65.43,22427.0,56.8096,57.01,56.8096,57.01,22427.0
2022-10-19 14:00:00,65.41,65.62,65.38,65.59,20800.0,56.9925,57.1755,56.9664,57.1494,20800.0
2022-10-19 14:10:00,65.6,65.63,65.54,65.54,24621.0,57.1581,57.1842,57.1058,57.1058,24621.0
2022-10-19 14:20:00,65.54,65.54,65.42,65.46,16958.0,57.1058,57.1058,57.0012,57.0361,16958.0
2022-10-19 14:30:00,65.45,65.5,65.39,65.45,19707.0,57.0274,57.0709,56.9751,57.0274,19707.0
2022-10-19 14:40:00,65.44,65.47,65.33,65.34,36221.0,57.0187,57.0448,56.9228,56.9315,36221.0
2022-10-19 14:50:00,65.33,65.41,65.32,65.36,39009.0,56.9228,56.9925,56.9141,56.949,39009.0
2022-10-19 15:00:00,65.36,65.55,65.36,65.55,35602.0,56.949,57.1145,56.949,57.1145,35602.0
2022-10-19 15:10:00,65.56,65.72,65.55,65.71,31891.0,57.1232,57.2626,57.1145,57.2539,31891.0
2022-10-19 15:20:00,65.72,65.72,65.46,65.53,38126.0,57.2626,57.2626,57.0361,57.0971,38126.0
2022-10-19 15:30:00,65.53,65.69,65.51,65.57,67278.0,57.0971,57.2365,57.0797,57.1319,67278.0
2022-10-19 15:40:00,65.59,65.73,65.58,65.63,71550.0,57.1494,57.2714,57.1407,57.1842,71550.0
2022-10-19 15:50:00,65.62,65.7,65.59,65.69,235248.0,57.1755,57.2452,57.1494,57.2365,235248.0
2022-10-20 09:30:00,65.03,65.23,64.79,64.93,182284.0,56.6614,56.8357,56.4523,56.5743,182284.0
2022-10-20 09:40:00,64.92,65.21,64.72,65.12,118032.0,56.5656,56.8183,56.3913,56.7399,118032.0
2022-10-20 09:50:00,65.13,65.34,65.09,65.13,54812.0,56.7486,56.9315,56.7137,56.7486,54812.0
2022-10-20 10:00:00,65.13,65.61,65.1,65.57,68723.0,56.7486,57.1668,56.7224,57.1319,68723.0
2022-10-20 10:10:00,65.55,65.57,65.27,65.48,45789.0,57.1145,57.1319,56.8705,57.0535,45789.0
2022-10-20 10:20:00,65.49,65.56,65.23,65.35,32107.0,57.0622,57.1232,56.8357,56.9403,32107.0
2022-10-20 10:30:00,65.37,65.41,65.0,65.02,51589.0,56.9577,56.9925,56.6353,56.6527,51589.0
2022-10-20 10:40:00,65.02,65.04,64.96,64.97,48209.0,56.6527,56.6701,56.6004,56.6092,48209.0
2022-10-20 10:50:00,64.99,65.09,64.96,65.07,53743.0,56.6266,56.7137,56.6004,56.6963,53743.0
2022-10-20 11:00:00,65.08,65.21,65.07,65.2,49910.0,56.705,56.8183,56.6963,56.8096,49910.0
2022-10-20 11:10:00,65.19,65.19,64.76,64.76,47734.0,56.8008,56.8008,56.4262,56.4262,47734.0
2022-10-20 11:20:00,64.76,64.85,64.7,64.8,58205.0,56.4262,56.5046,56.3739,56.461,58205.0
2022-10-20 11:30:00,64.81,65.07,64.79,64.98,53378.0,56.4697,56.6963,56.4523,56.6179,53378.0
2022-10-20 11:40:00,64.96,64.96,64.77,64.78,65278.0,56.6004,56.6004,56.4349,56.4436,65278.0
2022-10-20 11:50:00,64.78,64.78,64.58,64.63,108922.0,56.4436,56.4436,56.2693,56.3129,108922.0
2022-10-20 12:00:00,64.64,64.69,64.53,64.59,47934.0,56.3216,56.3652,56.2258,56.2781,47934.0
2022-10-20 12:10:00,64.59,64.75,64.56,64.68,35531.0,56.2781,56.4175,56.2519,56.3565,35531.0
2022-10-20 12:20:00,64.66,64.66,64.54,64.61,44737.0,56.339,56.339,56.2345,56.2955,44737.0
2022-10-20 12:30:00,64.62,64.64,64.48,64.48,24457.0,56.3042,56.3216,56.1822,56.1822,24457.0
2022-10-20 12:40:00,64.49,64.57,64.47,64.55,24260.0,56.1909,56.2606,56.1735,56.2432,24260.0
2022-10-20 12:50:00,64.54,64.56,64.49,64.56,22723.0,56.2345,56.2519,56.1909,56.2519,22723.0
2022-10-20 13:00:00,64.55,64.57,64.39,64.42,29721.0,56.2432,56.2606,56.1038,56.1299,29721.0
2022-10-20 13:10:00,64.42,64.62,64.42,64.62,21586.0,56.1299,56.3042,56.1299,56.3042,21586.0
2022-10-20 13:20:00,64.62,64.74,64.62,64.66,48571.0,56.3042,56.4088,56.3042,56.339,48571.0
2022-10-20 13:30:00,64.63,64.66,64.49,64.54,35278.0,56.3129,56.339,56.1909,56.2345,35278.0
2022-10-20 13:40:00,64.53,64.58,64.41,64.44,47223.0,56.2258,56.2693,56.1212,56.1474,47223.0
2022-10-20 13:50:00,64.43,64.51,64.35,64.51,59532.0,56.1386,56.2084,56.0689,56.2084,59532.0
2022-10-20 14:00:00,64.5,64.51,64.24,64.26,37838.0,56.1996,56.2084,55.9731,55.9905,37838.0
2022-10-20 14:10:00,64.26,64.26,64.17,64.25,25566.0,55.9905,55.9905,55.9121,55.9818,25566.0
2022-10-20 14:20:00,64.27,64.34,64.23,64.27,24528.0,55.9992,56.0602,55.9644,55.9992,24528.0
2022-10-20 14:30:00,64.25,64.38,64.24,64.33,38540.0,55.9818,56.0951,55.9731,56.0515,38540.0
2022-10-20 14:40:00,64.34,64.4,64.25,64.31,37995.0,56.0602,56.1125,55.9818,56.0341,37995.0
2022-10-20 14:50:00,64.32,64.46,64.24,64.34,37037.0,56.0428,56.1648,55.9731,56.0602,37037.0
2022-10-20 15:00:00,64.34,64.44,64.26,64.4,34154.0,56.0602,56.1474,55.9905,56.1125,34154.0
2022-10-20 15:10:00,64.39,64.43,64.27,64.27,62345.0,56.1038,56.1386,55.9992,55.9992,62345.0
2022-10-20 15:20:00,64.27,64.29,64.11,64.2,69618.0,55.9992,56.0167,55.8598,55.9382,69618.0
2022-10-20 15:30:00,64.19,64.35,64.13,64.27,51591.0,55.9295,56.0689,55.8773,55.9992,51591.0
2022-10-20 15:40:00,64.26,64.47,64.25,64.42,63325.0,55.9905,56.1735,55.9818,56.1299,63325.0
2022-10-20 15:50:00,64.42,64.58,64.39,64.39,198859.0,56.1299,56.2693,56.1038,56.1038,198859.0
2022-10-21 09:30:00,64.33,64.68,64.07,64.22,325156.0,56.0515,56.3565,55.825,55.9557,325156.0
2022-10-21 09:40:00,64.25,64.64,63.97,64.52,80030.0,55.9818,56.3216,55.7378,56.2171,80030.0
2022-10-21 09:50:00,64.55,64.9,64.46,64.88,41749.0,56.2432,56.5482,56.1648,56.5307,41749.0
2022-10-21 10:00:00,64.88,64.9,64.65,64.75,46165.0,56.5307,56.5482,56.3303,56.4175,46165.0
2022-10-21 10:10:00,64.75,64.83,64.57,64.61,44004.0,56.4175,56.4872,56.2606,56.2955,44004.0
2022-10-21 10:20:00,64.63,64.75,64.49,64.5,45717.0,56.3129,56.4175,56.1909,56.1996,45717.0
2022-10-21 10:30:00,64.5,64.62,64.39,64.52,43375.0,56.1996,56.3042,56.1038,56.2171,43375.0
2022-10-21 10:40:00,64.55,64.64,64.47,64.55,16590.0,56.2432,56.3216,56.1735,56.2432,16590.0
2022-10-21 10:50:00,64.56,64.6,64.21,64.22,18517.0,56.2519,56.2868,55.947,55.9557,18517.0
2022-10-21 11:00:00,64.24,64.38,64.21,64.36,27400.0,55.9731,56.0951,55.947,56.0777,27400.0
2022-10-21 11:10:00,64.36,64.56,64.35,64.5,19383.0,56.0777,56.2519,56.0689,56.1996,19383.0
2022-10-21 11:20:00,64.51,64.73,64.46,64.71,24977.0,56.2084,56.4,56.1648,56.3826,24977.0
2022-10-21 11:30:00,64.7,64.82,64.62,64.63,18290.0,56.3739,56.4785,56.3042,56.3129,18290.0
2022-10-21 11:40:00,64.64,64.8,64.6,64.78,24377.0,56.3216,56.461,56.2868,56.4436,24377.0
2022-10-21 11:50:00,64.8,64.82,64.66,64.73,25987.0,56.461,56.4785,56.339,56.4,25987.0
2022-10-21 12:00:00,64.75,65.01,64.74,64.92,22026.0,56.4175,56.644,56.4088,56.5656,22026.0
2022-10-21 12:10:00,64.91,64.93,64.79,64.8,28949.0,56.5569,56.5743,56.4523,56.461,28949.0
2022-10-21 12:20:00,64.82,64.97,64.79,64.83,38493.0,56.4785,56.6092,56.4523,56.4872,38493.0
2022-10-21 12:30:00,64.83,65.08,64.81,64.97,20414.0,56.4872,56.705,56.4697,56.6092,20414.0
2022-10-21 12:40:00,64.97,65.28,64.97,65.25,18888.0,56.6092,56.8793,56.6092,56.8531,18888.0
2022-10-21 12:50:00,65.25,65.29,65.18,65.21,20612.0,56.8531,56.888,56.7921,56.8183,20612.0
2022-10-21 13:00:00,65.22,65.28,65.17,65.18,42245.0,56.827,56.8793,56.7834,56.7921,42245.0
2022-10-21 13:10:00,65.19,65.24,65.07,65.22,36843.0,56.8008,56.8444,56.6963,56.827,36843.0
2022-10-21 13:20:00,65.23,65.29,65.13,65.28,21480.0,56.8357,56.888,56.7486,56.8793,21480.0
2022-10-21 13:30:00,65.29,65.4,65.29,65.35,26241.0,56.888,56.9838,56.888,56.9403,26241.0
2022-10-21 13:40:00,65.36,65.42,65.29,65.41,56916.0,56.949,57.0012,56.888,56.9925,56916.0
2022-10-21 13:50:00,65.41,65.51,65.35,65.51,36227.0,56.9925,57.0797,56.9403,57.0797,36227.0
2022-10-21 14:00:00,65.51,65.6,65.48,65.59,28981.0,57.0797,57.1581,57.0535,57.1494,28981.0
2022-10-21 14:10:00,65.6,65.62,65.42,65.46,34724.0,57.1581,57.1755,57.0012,57.0361,34724.0
2022-10-21 14:20:00,65.47,65.53,65.44,65.53,37929.0,57.0448,57.0971,57.0187,57.0971,37929.0
2022-10-21 14:30:00,65.52,65.63,65.51,65.6,96426.0,57.0884,57.1842,57.0797,57.1581,96426.0
2022-10-21 14:40:00,65.62,65.66,65.56,65.66,124349.0,57.1755,57.2104,57.1232,57.2104,124349.0
2022-10-21 14:50:00,65.66,65.74,65.64,65.71,70608.0,57.2104,57.2801,57.1929,57.2539,70608.0
2022-10-21 15:00:00,65.7,65.82,65.7,65.82,107256.0,57.2452,57.3498,57.2452,57.3498,107256.0
2022-10-21 15:10:00,65.83,65.85,65.72,65.77,65200.0,57.3585,57.3759,57.2626,57.3062,65200.0
2022-10-21 15:20:00,65.76,65.88,65.74,65.83,46900.0,57.2975,57.402,57.2801,57.3585,46900.0
2022-10-21 15:30:00,65.84,65.84,65.63,65.73,95771.0,57.3672,57.3672,57.1842,57.2714,95771.0
2022-10-21 15:40:00,65.73,65.74,65.63,65.69,129490.0,57.2714,57.2801,57.1842,57.2365,129490.0
2022-10-21 15:50:00,65.69,65.69,65.44,65.53,394033.0,57.2365,57.2365,57.0187,57.0971,394033.0
2022-10-24 09:30:00,66.0,66.68,66.0,66.48,91155.0,57.5066,58.0991,57.5066,57.9248,91155.0
2022-10-24 09:40:00,66.44,66.65,66.06,66.31,71352.0,57.89,58.073,57.5589,57.7767,71352.0
2022-10-24 09:50:00,66.28,66.52,66.22,66.39,67163.0,57.7506,57.9597,57.6983,57.8464,67163.0
2022-10-24 10:00:00,66.39,66.39,65.94,65.97,48559.0,57.8464,57.8464,57.4543,57.4805,48559.0
2022-10-24 10:10:00,65.95,66.03,65.61,65.64,70295.0,57.463,57.5327,57.1668,57.1929,70295.0
2022-10-24 10:20:00,65.61,65.66,65.39,65.66,51000.0,57.1668,57.2104,56.9751,57.2104,51000.0
2022-10-24 10:30:00,65.64,65.77,65.54,65.7,40396.0,57.1929,57.3062,57.1058,57.2452,40396.0
2022-10-24 10:40:00,65.68,65.73,65.36,65.46,37372.0,57.2278,57.2714,56.949,57.0361,37372.0
2022-10-24 10:50:00,65.45,65.69,65.44,65.68,64320.0,57.0274,57.2365,57.0187,57.2278,64320.0
2022-10-24 11:00:00,65.68,65.68,65.48,65.5,46272.0,57.2278,57.2278,57.0535,57.0709,46272.0
2022-10-24 11:10:00,65.5,65.64,65.38,65.44,52164.0,57.0709,57.1929,56.9664,57.0187,52164.0
2022-10-24 11:20:00,65.45,65.68,65.45,65.61,46738.0,57.0274,57.2278,57.0274,57.1668,46738.0
2022-10-24 11:30:00,65.61,65.68,65.52,65.63,32234.0,57.1668,57.2278,57.0884,57.1842,32234.0
2022-10-24 11:40:00,65.64,65.82,65.59,65.81,86184.0,57.1929,57.3498,57.1494,57.3411,86184.0
2022-10-24 11:50:00,65.8,65.96,65.75,65.94,36836.0,57.3323,57.4718,57.2888,57.4543,36836.0
2022-10-24 12:00:00,65.92,65.97,65.8,65.8,21586.0,57.4369,57.4805,57.3323,57.3323,21586.0
2022-10-24 12:10:00,65.81,65.9,65.71,65.88,27246.0,57.3411,57.4195,57.2539,57.402,27246.0
2022-10-24 12:20:00,65.87,65.97,65.85,65.92,27407.0,57.3933,57.4805,57.3759,57.4369,27407.0
2022-10-24 12:30:00,65.92,65.98,65.9,65.95,41057.0,57.4369,57.4892,57.4195,57.463,41057.0
2022-10-24 12:40:00,65.96,65.96,65.83,65.85,28174.0,57.4718,57.4718,57.3585,57.3759,28174.0
2022-10-24 12:50:00,65.85,65.88,65.73,65.74,17051.0,57.3759,57.402,57.2714,57.2801,17051.0
2022-10-24 13:00:00,65.75,65.75,65.67,65.73,18556.0,57.2888,57.2888,57.2191,57.2714,18556.0
2022-10-24 13:10:00,65.73,65.73,65.55,65.55,32582.0,57.2714,57.2714,57.1145,57.1145,32582.0
2022-10-24 13:20:00,65.55,65.62,65.45,65.61,74253.0,57.1145,57.1755,57.0274,57.1668,74253.0
2022-10-24 13:30:00,65.6,65.68,65.55,65.65,39212.0,57.1581,57.2278,57.1145,57.2016,39212.0
2022-10-24 13:40:00,65.65,65.7,65.58,65.61,40666.0,57.2016,57.2452,57.1407,57.1668,40666.0
2022-10-24 13:50:00,65.61,65.78,65.59,65.78,48035.0,57.1668,57.3149,57.1494,57.3149,48035.0
2022-10-24 14:00:00,65.78,65.88,65.75,65.85,41580.0,57.3149,57.402,57.2888,57.3759,41580.0
2022-10-24 14:10:00,65.84,65.85,65.7,65.71,34972.0,57.3672,57.3759,57.2452,57.2539,34972.0
2022-10-24 14:20:00,65.71,65.92,65.69,65.89,38535.0,57.2539,57.4369,57.2365,57.4108,38535.0
2022-10-24 14:30:00,65.9,65.95,65.88,65.94,52603.0,57.4195,57.463,57.402,57.4543,52603.0
2022-10-24 14:40:00,65.93,66.14,65.91,66.14,48274.0,57.4456,57.6286,57.4282,57.6286,48274.0
2022-10-24 14:50:00,66.13,66.24,66.08,66.21,41858.0,57.6199,57.7157,57.5763,57.6896,41858.0
2022-10-24 15:00:00,66.21,66.27,66.13,66.19,67134.0,57.6896,57.7419,57.6199,57.6722,67134.0
2022-10-24 15:10:00,66.19,66.24,66.12,66.17,124949.0,57.6722,57.7157,57.6112,57.6547,124949.0
2022-10-24 15:20:00,66.17,66.29,66.11,66.24,37826.0,57.6547,57.7593,57.6024,57.7157,37826.0
2022-10-24 15:30:00,66.23,66.23,66.14,66.17,53695.0,57.707,57.707,57.6286,57.6547,53695.0
2022-10-24 15:40:00,66.16,66.21,66.09,66.16,115482.0,57.646,57.6896,57.585,57.646,115482.0
2022-10-24 15:50:00,66.17,66.2,65.96,66.12,545209.0,57.6547,57.6809,57.4718,57.6112,545209.0
2022-10-25 09:30:00,66.15,66.57,65.87,66.29,170293.0,57.6373,58.0033,57.3933,57.7593,170293.0
2022-10-25 09:40:00,66.29,66.51,66.24,66.34,72470.0,57.7593,57.951,57.7157,57.8029,72470.0
2022-10-25 09:50:00,66.35,66.42,66.2,66.29,52011.0,57.8116,57.8726,57.6809,57.7593,52011.0
2022-10-25 10:00:00,66.27,66.42,66.21,66.4,77780.0,57.7419,57.8726,57.6896,57.8551,77780.0
2022-10-25 10:10:00,66.4,66.56,66.34,66.45,50921.0,57.8551,57.9945,57.8029,57.8987,50921.0
2022-10-25 10:20:00,66.45,66.6,66.42,66.57,51337.0,57.8987,58.0294,57.8726,58.0033,51337.0
2022-10-25 10:30:00,66.55,66.74,66.55,66.72,30018.0,57.9858,58.1514,57.9858,58.134,30018.0
2022-10-25 10:40:00,66.72,66.87,66.68,66.85,21610.0,58.134,58.2646,58.0991,58.2472,21610.0
2022-10-25 10:50:00,66.85,66.9,66.64,66.67,26421.0,58.2472,58.2908,58.0642,58.0904,26421.0
2022-10-25 11:00:00,66.68,66.74,66.57,66.69,28869.0,58.0991,58.1514,58.0033,58.1078,28869.0
2022-10-25 11:10:00,66.7,66.78,66.64,66.77,138911.0,58.1165,58.1862,58.0642,58.1775,138911.0
2022-10-25 11:20:00,66.77,66.88,66.72,66.83,38026.0,58.1775,58.2734,58.134,58.2298,38026.0
2022-10-25 11:30:00,66.82,66.97,66.79,66.96,26580.0,58.2211,58.3518,58.1949,58.3431,26580.0
2022-10-25 11:40:00,66.95,67.09,66.92,67.07,46818.0,58.3344,58.4563,58.3082,58.4389,46818.0
2022-10-25 11:50:00,67.08,67.09,67.01,67.04,51518.0,58.4476,58.4563,58.3866,58.4128,51518.0
2022-10-25 12:00:00,67.04,67.1,66.86,67.1,42604.0,58.4128,58.465,58.2559,58.465,42604.0
2022-10-25 12:10:00,67.1,67.14,66.98,67.14,26885.0,58.465,58.4999,58.3605,58.4999,26885.0
2022-10-25 12:20:00,67.12,67.15,67.06,67.13,54740.0,58.4825,58.5086,58.4302,58.4912,54740.0
2022-10-25 12:30:00,67.13,67.23,67.1,67.19,35698.0,58.4912,58.5783,58.465,58.5435,35698.0
2022-10-25 12:40:00,67.19,67.21,67.08,67.14,35732.0,58.5435,58.5609,58.4476,58.4999,35732.0
2022-10-25 12:50:00,67.13,67.14,66.94,66.95,32111.0,58.4912,58.4999,58.3256,58.3344,32111.0
2022-10-25 13:00:00,66.95,66.98,66.84,66.97,34005.0,58.3344,58.3605,58.2385,58.3518,34005.0
2022-10-25 13:10:00,66.98,67.1,66.97,67.02,47073.0,58.3605,58.465,58.3518,58.3953,47073.0
2022-10-25 13:20:00,67.02,67.07,66.87,66.98,67325.0,58.3953,58.4389,58.2646,58.3605,67325.0
2022-10-25 13:30:00,66.98,67.12,66.95,67.0,28283.0,58.3605,58.4825,58.3344,58.3779,28283.0
2022-10-25 13:40:00,67.0,67.0,66.82,66.86,41548.0,58.3779,58.3779,58.2211,58.2559,41548.0
2022-10-25 13:50:00,66.85,66.9,66.82,66.84,30403.0,58.2472,58.2908,58.2211,58.2385,30403.0
2022-10-25 14:00:00,66.83,66.87,66.77,66.78,24514.0,58.2298,58.2646,58.1775,58.1862,24514.0
2022-10-25 14:10:00,66.77,66.92,66.74,66.88,34644.0,58.1775,58.3082,58.1514,58.2734,34644.0
2022-10-25 14:20:00,66.88,66.9,66.76,66.8,27883.0,58.2734,58.2908,58.1688,58.2037,27883.0
2022-10-25 14:30:00,66.79,66.91,66.77,66.8,81501.0,58.1949,58.2995,58.1775,58.2037,81501.0
2022-10-25 14:40:00,66.78,66.8,66.62,66.73,40170.0,58.1862,58.2037,58.0468,58.1427,40170.0
2022-10-25 14:50:00,66.73,66.75,66.66,66.67,37532.0,58.1427,58.1601,58.0817,58.0904,37532.0
2022-10-25 15:00:00,66.65,66.73,66.63,66.72,36483.0,58.073,58.1427,58.0555,58.134,36483.0
2022-10-25 15:10:00,66.72,66.78,66.7,66.71,57118.0,58.134,58.1862,58.1165,58.1252,57118.0
2022-10-25 15:20:00,66.72,66.83,66.67,66.78,93506.0,58.134,58.2298,58.0904,58.1862,93506.0
2022-10-25 15:30:00,66.77,67.0,66.76,66.98,129429.0,58.1775,58.3779,58.1688,58.3605,129429.0
2022-10-25 15:40:00,66.98,67.1,66.9,67.02,114303.0,58.3605,58.465,58.2908,58.3953,114303.0
2022-10-25 15:50:00,67.03,67.08,66.84,66.94,359099.0,58.4041,58.4476,58.2385,58.3256,359099.0
2022-10-26 09:30:00,67.41,67.74,67.3,67.43,102289.0,58.7352,59.0227,58.6393,58.7526,102289.0
2022-10-26 09:40:00,67.46,67.46,66.86,66.93,48979.0,58.7787,58.7787,58.2559,58.3169,48979.0
2022-10-26 09:50:00,66.95,67.02,66.5,66.7,30631.0,58.3344,58.3953,57.9423,58.1165,30631.0
2022-10-26 10:00:00,66.71,67.08,66.69,66.96,59306.0,58.1252,58.4476,58.1078,58.3431,59306.0
2022-10-26 10:10:00,66.96,67.21,66.93,67.18,35411.0,58.3431,58.5609,58.3169,58.5348,35411.0
2022-10-26 10:20:00,67.2,67.21,67.02,67.05,54315.0,58.5522,58.5609,58.3953,58.4215,54315.0
2022-10-26 10:30:00,67.05,67.07,66.77,66.78,45066.0,58.4215,58.4389,58.1775,58.1862,45066.0
2022-10-26 10:40:00,66.76,66.84,66.71,66.72,30975.0,58.1688,58.2385,58.1252,58.134,30975.0
2022-10-26 10:50:00,66.72,66.86,66.63,66.76,68446.0,58.134,58.2559,58.0555,58.1688,68446.0
2022-10-26 11:00:00,66.76,66.91,66.75,66.79,33510.0,58.1688,58.2995,58.1601,58.1949,33510.0
2022-10-26 11:10:00,66.8,66.85,66.7,66.78,33564.0,58.2037,58.2472,58.1165,58.1862,33564.0
2022-10-26 11:20:00,66.77,66.8,66.66,66.68,58521.0,58.1775,58.2037,58.0817,58.0991,58521.0
2022-10-26 11:30:00,66.67,66.91,66.65,66.87,51148.0,58.0904,58.2995,58.073,58.2646,51148.0
2022-10-26 11:40:00,66.88,66.96,66.85,66.96,33592.0,58.2734,58.3431,58.2472,58.3431,33592.0
2022-10-26 11:50:00,66.96,66.99,66.89,66.91,30438.0,58.3431,58.3692,58.2821,58.2995,30438.0
2022-10-26 12:00:00,66.9,67.03,66.85,66.94,80323.0,58.2908,58.4041,58.2472,58.3256,80323.0
2022-10-26 12:10:00,66.94,66.99,66.77,66.8,115294.0,58.3256,58.3692,58.1775,58.2037,115294.0
2022-10-26 12:20:00,66.79,66.87,66.69,66.7,42575.0,58.1949,58.2646,58.1078,58.1165,42575.0
2022-10-26 12:30:00,66.7,66.8,66.69,66.78,69152.0,58.1165,58.2037,58.1078,58.1862,69152.0
2022-10-26 12:40:00,66.78,66.81,66.67,66.7,55638.0,58.1862,58.2124,58.0904,58.1165,55638.0
2022-10-26 12:50:00,66.7,66.74,66.58,66.64,51561.0,58.1165,58.1514,58.012,58.0642,51561.0
2022-10-26 13:00:00,66.66,66.99,66.59,66.98,190701.0,58.0817,58.3692,58.0207,58.3605,190701.0
2022-10-26 13:10:00,66.99,67.38,66.92,67.38,223311.0,58.3692,58.709,58.3082,58.709,223311.0
2022-10-26 13:20:00,67.38,67.4,67.26,67.28,54312.0,58.709,58.7264,58.6045,58.6219,54312.0
2022-10-26 13:30:00,67.29,67.34,67.19,67.24,53460.0,58.6306,58.6742,58.5435,58.587,53460.0
2022-10-26 13:40:00,67.24,67.32,67.16,67.18,39883.0,58.587,58.6567,58.5173,58.5348,39883.0
2022-10-26 13:50:00,67.19,67.28,67.18,67.22,31231.0,58.5435,58.6219,58.5348,58.5696,31231.0
2022-10-26 14:00:00,67.23,67.25,67.18,67.22,27088.0,58.5783,58.5957,58.5348,58.5696,27088.0
2022-10-26 14:10:00,67.22,67.29,67.18,67.23,24314.0,58.5696,58.6306,58.5348,58.5783,24314.0
2022-10-26 14:20:00,67.25,67.25,67.04,67.05,31202.0,58.5957,58.5957,58.4128,58.4215,31202.0
2022-10-26 14:30:00,67.06,67.08,66.98,67.06,36916.0,58.4302,58.4476,58.3605,58.4302,36916.0
2022-10-26 14:40:00,67.05,67.06,66.85,66.9,43811.0,58.4215,58.4302,58.2472,58.2908,43811.0
2022-10-26 14:50:00,66.91,66.94,66.86,66.92,36035.0,58.2995,58.3256,58.2559,58.3082,36035.0
2022-10-26 15:00:00,66.92,67.03,66.83,67.03,48678.0,58.3082,58.4041,58.2298,58.4041,48678.0
2022-10-26 15:10:00,67.03,67.13,66.95,67.11,54055.0,58.4041,58.4912,58.3344,58.4738,54055.0
2022-10-26 15:20:00,67.11,67.12,66.98,67.05,60924.0,58.4738,58.4825,58.3605,58.4215,60924.0
2022-10-26 15:30:00,67.06,67.17,67.06,67.1,80722.0,58.4302,58.526,58.4302,58.465,80722.0
2022-10-26 15:40:00,67.11,67.3,67.1,67.23,141464.0,58.4738,58.6393,58.465,58.5783,141464.0
2022-10-26 15:50:00,67.24,67.26,67.1,67.14,368436.0,58.587,58.6045,58.465,58.4999,368436.0
2022-10-27 09:30:00,67.51,67.88,67.06,67.6,103166.0,58.8223,59.1447,58.4302,58.9007,103166.0
2022-10-27 09:40:00,67.57,67.69,67.38,67.67,61606.0,58.8746,58.9791,58.709,58.9617,61606.0
2022-10-27 09:50:00,67.71,68.06,67.63,67.92,120399.0,58.9965,59.3015,58.9268,59.1795,120399.0
2022-10-27 10:00:00,67.91,67.97,67.71,67.82,85221.0,59.1708,59.2231,58.9965,59.0924,85221.0
2022-10-27 10:10:00,67.81,67.81,67.63,67.73,28878.0,59.0837,59.0837,58.9268,59.014,28878.0
2022-10-27 10:20:00,67.71,67.86,67.64,67.84,29491.0,58.9965,59.1272,58.9356,59.1098,29491.0
2022-10-27 10:30:00,67.84,67.95,67.63,67.71,27594.0,59.1098,59.2057,58.9268,58.9965,27594.0
2022-10-27 10:40:00,67.75,67.79,67.52,67.54,29425.0,59.0314,59.0663,58.831,58.8484,29425.0
2022-10-27 10:50:00,67.52,67.66,67.51,67.61,24559.0,58.831,58.953,58.8223,58.9094,24559.0
2022-10-27 11:00:00,67.59,67.73,67.52,67.55,19837.0,58.892,59.014,58.831,58.8571,19837.0
2022-10-27 11:10:00,67.56,67.68,67.38,67.41,22057.0,58.8659,58.9704,58.709,58.7352,22057.0
2022-10-27 11:20:00,67.44,67.57,67.4,67.55,26148.0,58.7613,58.8746,58.7264,58.8571,26148.0
2022-10-27 11:30:00,67.56,67.6,67.22,67.22,26653.0,58.8659,58.9007,58.5696,58.5696,26653.0
2022-10-27 11:40:00,67.22,67.35,67.12,67.31,17125.0,58.5696,58.6829,58.4825,58.648,17125.0
2022-10-27 11:50:00,67.29,67.34,67.23,67.27,16924.0,58.6306,58.6742,58.5783,58.6132,16924.0
2022-10-27 12:00:00,67.26,67.36,67.25,67.31,16143.0,58.6045,58.6916,58.5957,58.648,16143.0
2022-10-27 12:10:00,67.28,67.38,67.27,67.38,21028.0,58.6219,58.709,58.6132,58.709,21028.0
2022-10-27 12:20:00,67.37,67.42,67.18,67.18,37336.0,58.7003,58.7439,58.5348,58.5348,37336.0
2022-10-27 12:30:00,67.21,67.4,67.2,67.4,8986.0,58.5609,58.7264,58.5522,58.7264,8986.0
2022-10-27 12:40:00,67.39,67.46,67.36,67.45,35607.0,58.7177,58.7787,58.6916,58.77,35607.0
2022-10-27 12:50:00,67.45,67.58,67.43,67.56,51288.0,58.77,58.8833,58.7526,58.8659,51288.0
2022-10-27 13:00:00,67.55,67.68,67.51,67.68,22529.0,58.8571,58.9704,58.8223,58.9704,22529.0
2022-10-27 13:10:00,67.67,67.71,67.59,67.7,31322.0,58.9617,58.9965,58.892,58.9878,31322.0
2022-10-27 13:20:00,67.72,67.74,67.52,67.54,39000.0,59.0053,59.0227,58.831,58.8484,39000.0
2022-10-27 13:30:00,67.53,67.55,67.39,67.46,22885.0,58.8397,58.8571,58.7177,58.7787,22885.0
2022-10-27 13:40:00,67.46,67.55,67.45,67.45,22815.0,58.7787,58.8571,58.77,58.77,22815.0
2022-10-27 13:50:00,67.45,67.49,67.39,67.39,21769.0,58.77,58.8049,58.7177,58.7177,21769.0
2022-10-27 14:00:00,67.39,67.46,67.38,67.4,22209.0,58.7177,58.7787,58.709,58.7264,22209.0
2022-10-27 14:10:00,67.4,67.55,67.39,67.53,30653.0,58.7264,58.8571,58.7177,58.8397,30653.0
2022-10-27 14:20:00,67.54,67.57,67.48,67.53,28125.0,58.8484,58.8746,58.7961,58.8397,28125.0
2022-10-27 14:30:00,67.54,67.54,67.39,67.42,30507.0,58.8484,58.8484,58.7177,58.7439,30507.0
2022-10-27 14:40:00,67.42,67.47,67.4,67.44,39665.0,58.7439,58.7874,58.7264,58.7613,39665.0
2022-10-27 14:50:00,67.44,67.45,67.23,67.31,44807.0,58.7613,58.77,58.5783,58.648,44807.0
2022-10-27 15:00:00,67.31,67.46,67.31,67.35,23043.0,58.648,58.7787,58.648,58.6829,23043.0
2022-10-27 15:10:00,67.34,67.41,67.26,67.4,30177.0,58.6742,58.7352,58.6045,58.7264,30177.0
2022-10-27 15:20:00,67.4,67.53,67.39,67.53,39215.0,58.7264,58.8397,58.7177,58.8397,39215.0
2022-10-27 15:30:00,67.53,67.65,67.47,67.5,63288.0,58.8397,58.9443,58.7874,58.8136,63288.0
2022-10-27 15:40:00,67.5,67.58,67.43,67.52,79876.0,58.8136,58.8833,58.7526,58.831,79876.0
2022-10-27 15:50:00,67.52,67.56,67.28,67.43,319816.0,58.831,58.8659,58.6219,58.7526,319816.0
2022-10-28 09:30:00,67.67,67.96,67.24,67.9,82297.0,58.9617,59.2144,58.587,59.1621,82297.0
2022-10-28 09:40:00,67.95,68.14,67.73,68.14,72907.0,59.2057,59.3712,59.014,59.3712,72907.0
2022-10-28 09:50:00,68.16,68.56,68.12,68.52,65703.0,59.3886,59.7372,59.3538,59.7023,65703.0
2022-10-28 10:00:00,68.51,68.69,68.42,68.67,77658.0,59.6936,59.8504,59.6152,59.833,77658.0
2022-10-28 10:10:00,68.68,68.88,68.56,68.7,64163.0,59.8417,60.016,59.7372,59.8591,64163.0
2022-10-28 10:20:00,68.7,68.77,68.59,68.72,88767.0,59.8591,59.9201,59.7633,59.8766,88767.0
2022-10-28 10:30:00,68.73,69.02,68.73,68.91,69613.0,59.8853,60.138,59.8853,60.0421,69613.0
2022-10-28 10:40:00,68.91,68.91,68.67,68.82,35688.0,60.0421,60.0421,59.833,59.9637,35688.0
2022-10-28 10:50:00,68.83,68.9,68.8,68.88,22360.0,59.9724,60.0334,59.9463,60.016,22360.0
2022-10-28 11:00:00,68.89,68.98,68.73,68.79,46780.0,60.0247,60.1031,59.8853,59.9376,46780.0
2022-10-28 11:10:00,68.78,68.8,68.63,68.68,32287.0,59.9289,59.9463,59.7982,59.8417,32287.0
2022-10-28 11:20:00,68.67,68.74,68.58,68.66,25066.0,59.833,59.894,59.7546,59.8243,25066.0
2022-10-28 11:30:00,68.67,68.76,68.59,68.67,22397.0,59.833,59.9114,59.7633,59.833,22397.0
2022-10-28 11:40:00,68.66,68.87,68.65,68.84,20627.0,59.8243,60.0073,59.8156,59.9811,20627.0
2022-10-28 11:50:00,68.86,68.88,68.75,68.78,33637.0,59.9986,60.016,59.9027,59.9289,33637.0
2022-10-28 12:00:00,68.77,68.87,68.72,68.83,25934.0,59.9201,60.0073,59.8766,59.9724,25934.0
2022-10-28 12:10:00,68.83,69.09,68.81,69.05,27080.0,59.9724,60.199,59.955,60.1641,27080.0
2022-10-28 12:20:00,69.08,69.12,68.97,69.02,32480.0,60.1902,60.2251,60.0944,60.138,32480.0
2022-10-28 12:30:00,69.02,69.09,68.97,69.01,34317.0,60.138,60.199,60.0944,60.1293,34317.0
2022-10-28 12:40:00,69.02,69.07,68.97,68.99,42014.0,60.138,60.1815,60.0944,60.1118,42014.0
2022-10-28 12:50:00,68.99,69.15,68.99,69.09,29729.0,60.1118,60.2512,60.1118,60.199,29729.0
2022-10-28 13:00:00,69.1,69.11,68.92,68.95,29084.0,60.2077,60.2164,60.0508,60.077,29084.0
2022-10-28 13:10:00,68.94,68.95,68.84,68.86,26678.0,60.0683,60.077,59.9811,59.9986,26678.0
2022-10-28 13:20:00,68.87,68.94,68.83,68.93,23498.0,60.0073,60.0683,59.9724,60.0596,23498.0
2022-10-28 13:30:00,68.96,69.01,68.93,68.93,30513.0,60.0857,60.1293,60.0596,60.0596,30513.0
2022-10-28 13:40:00,68.94,69.0,68.92,68.96,20138.0,60.0683,60.1205,60.0508,60.0857,20138.0
2022-10-28 13:50:00,68.95,68.98,68.88,68.89,54147.0,60.077,60.1031,60.016,60.0247,54147.0
2022-10-28 14:00:00,68.88,68.95,68.87,68.9,29611.0,60.016,60.077,60.0073,60.0334,29611.0
2022-10-28 14:10:00,68.92,68.98,68.88,68.97,32189.0,60.0508,60.1031,60.016,60.0944,32189.0
2022-10-28 14:20:00,68.97,69.14,68.96,69.12,42668.0,60.0944,60.2425,60.0857,60.2251,42668.0
2022-10-28 14:30:00,69.12,69.17,69.04,69.16,35560.0,60.2251,60.2687,60.1554,60.26,35560.0
2022-10-28 14:40:00,69.17,69.2,69.1,69.18,33248.0,60.2687,60.2948,60.2077,60.2774,33248.0
2022-10-28 14:50:00,69.17,69.27,69.15,69.25,37834.0,60.2687,60.3558,60.2512,60.3384,37834.0
2022-10-28 15:00:00,69.26,69.34,69.24,69.28,41138.0,60.3471,60.4168,60.3297,60.3645,41138.0
2022-10-28 15:10:00,69.28,69.4,69.25,69.34,46132.0,60.3645,60.4691,60.3384,60.4168,46132.0
2022-10-28 15:20:00,69.34,69.42,69.29,69.38,30499.0,60.4168,60.4865,60.3732,60.4516,30499.0
2022-10-28 15:30:00,69.37,69.44,69.32,69.37,57567.0,60.4429,60.5039,60.3994,60.4429,57567.0
2022-10-28 15:40:00,69.36,69.46,69.35,69.42,112893.0,60.4342,60.5213,60.4255,60.4865,112893.0
2022-10-28 15:50:00,69.43,69.54,69.34,69.41,300557.0,60.4952,60.5911,60.4168,60.4778,300557.0
2022-10-31 09:30:00,70.68,70.8,70.26,70.48,577869.0,61.5843,61.6889,61.2184,61.4101,577869.0
2022-10-31 09:40:00,70.48,70.71,70.02,70.11,214102.0,61.4101,61.6105,61.0093,61.0877,214102.0
2022-10-31 09:50:00,70.07,70.17,69.63,69.7,168122.0,61.0528,61.14,60.6695,60.7305,168122.0
2022-10-31 10:00:00,69.72,69.98,69.3,69.89,102922.0,60.7479,60.9744,60.3819,60.896,102922.0
2022-10-31 10:10:00,69.91,70.31,69.87,70.29,136813.0,60.9134,61.262,60.8786,61.2445,136813.0
2022-10-31 10:20:00,70.29,70.33,70.14,70.29,164745.0,61.2445,61.2794,61.1138,61.2445,164745.0
2022-10-31 10:30:00,70.29,70.48,70.24,70.28,60787.0,61.2445,61.4101,61.201,61.2358,60787.0
2022-10-31 10:40:00,70.27,70.33,70.03,70.13,47896.0,61.2271,61.2794,61.018,61.1051,47896.0
2022-10-31 10:50:00,70.13,70.45,70.05,70.32,109160.0,61.1051,61.3839,61.0354,61.2707,109160.0
2022-10-31 11:00:00,70.32,70.47,70.32,70.38,50996.0,61.2707,61.4014,61.2707,61.323,50996.0
2022-10-31 11:10:00,70.38,70.57,70.33,70.55,179607.0,61.323,61.4885,61.2794,61.4711,179607.0
2022-10-31 11:20:00,70.55,70.68,70.49,70.55,134871.0,61.4711,61.5843,61.4188,61.4711,134871.0
2022-10-31 11:30:00,70.55,70.63,70.5,70.52,56316.0,61.4711,61.5408,61.4275,61.4449,56316.0
2022-10-31 11:40:00,70.52,70.74,70.52,70.63,85212.0,61.4449,61.6366,61.4449,61.5408,85212.0
2022-10-31 11:50:00,70.63,70.72,70.34,70.4,62260.0,61.5408,61.6192,61.2881,61.3404,62260.0
2022-10-31 12:00:00,70.41,70.41,70.19,70.2,48457.0,61.3491,61.3491,61.1574,61.1661,48457.0
2022-10-31 12:10:00,70.2,70.34,70.15,70.22,58702.0,61.1661,61.2881,61.1226,61.1835,58702.0
2022-10-31 12:20:00,70.22,70.23,70.05,70.06,39378.0,61.1835,61.1923,61.0354,61.0441,39378.0
2022-10-31 12:30:00,70.06,70.07,69.87,69.98,61767.0,61.0441,61.0528,60.8786,60.9744,61767.0
2022-10-31 12:40:00,69.98,69.99,69.85,69.87,39734.0,60.9744,60.9831,60.8612,60.8786,39734.0
2022-10-31 12:50:00,69.86,69.93,69.79,69.91,35705.0,60.8699,60.9309,60.8089,60.9134,35705.0
2022-10-31 13:00:00,69.9,69.92,69.79,69.91,43218.0,60.9047,60.9221,60.8089,60.9134,43218.0
2022-10-31 13:10:00,69.91,69.97,69.74,69.97,74198.0,60.9134,60.9657,60.7653,60.9657,74198.0
2022-10-31 13:20:00,69.97,70.06,69.94,70.05,36940.0,60.9657,61.0441,60.9396,61.0354,36940.0
2022-10-31 13:30:00,70.05,70.1,69.97,69.98,71699.0,61.0354,61.079,60.9657,60.9744,71699.0
2022-10-31 13:40:00,69.99,70.05,69.97,70.01,41918.0,60.9831,61.0354,60.9657,61.0006,41918.0
2022-10-31 13:50:00,70.02,70.08,69.98,70.07,80358.0,61.0093,61.0616,60.9744,61.0528,80358.0
2022-10-31 14:00:00,70.07,70.13,69.93,69.94,55122.0,61.0528,61.1051,60.9309,60.9396,55122.0
2022-10-31 14:10:00,69.94,69.98,69.82,69.88,48007.0,60.9396,60.9744,60.835,60.8873,48007.0
2022-10-31 14:20:00,69.88,69.91,69.78,69.78,45239.0,60.8873,60.9134,60.8002,60.8002,45239.0
2022-10-31 14:30:00,69.78,69.94,69.75,69.89,89529.0,60.8002,60.9396,60.774,60.896,89529.0
2022-10-31 14:40:00,69.88,69.96,69.87,69.95,49320.0,60.8873,60.957,60.8786,60.9483,49320.0
2022-10-31 14:50:00,69.94,69.94,69.69,69.73,47002.0,60.9396,60.9396,60.7217,60.7566,47002.0
2022-10-31 15:00:00,69.73,69.73,69.45,69.45,62015.0,60.7566,60.7566,60.5126,60.5126,62015.0
2022-10-31 15:10:00,69.46,69.66,69.44,69.65,110569.0,60.5213,60.6956,60.5039,60.6869,110569.0
2022-10-31 15:20:00,69.65,69.85,69.59,69.84,109119.0,60.6869,60.8612,60.6346,60.8524,109119.0
2022-10-31 15:30:00,69.83,69.99,69.78,69.9,134007.0,60.8437,60.9831,60.8002,60.9047,134007.0
2022-10-31 15:40:00,69.89,70.04,69.84,69.87,202792.0,60.896,61.0267,60.8524,60.8786,202792.0
2022-10-31 15:50:00,69.86,70.03,69.78,69.96,535754.0,60.8699,61.018,60.8002,60.957,535754.0
2022-11-01 09:30:00,70.02,70.17,69.75,69.82,124280.0,61.0093,61.14,60.774,60.835,124280.0
2022-11-01 09:40:00,69.85,70.09,69.7,69.84,332211.0,60.8612,61.0703,60.7305,60.8524,332211.0
2022-11-01 09:50:00,69.85,69.85,69.46,69.7,28896.0,60.8612,60.8612,60.5213,60.7305,28896.0
2022-11-01 10:00:00,69.73,69.88,69.58,69.7,47829.0,60.7566,60.8873,60.6259,60.7305,47829.0
2022-11-01 10:10:00,69.68,69.69,69.52,69.56,56193.0,60.713,60.7217,60.5736,60.6085,56193.0
2022-11-01 10:20:00,69.56,69.83,69.56,69.79,55219.0,60.6085,60.8437,60.6085,60.8089,55219.0
2022-11-01 10:30:00,69.8,69.94,69.74,69.76,68507.0,60.8176,60.9396,60.7653,60.7827,68507.0
2022-11-01 10:40:00,69.75,69.81,69.65,69.73,23757.0,60.774,60.8263,60.6869,60.7566,23757.0
2022-11-01 10:50:00,69.72,69.79,69.65,69.73,30653.0,60.7479,60.8089,60.6869,60.7566,30653.0
2022-11-01 11:00:00,69.73,69.77,69.66,69.71,28778.0,60.7566,60.7915,60.6956,60.7392,28778.0
2022-11-01 11:10:00,69.73,69.89,69.68,69.81,127456.0,60.7566,60.896,60.713,60.8263,127456.0
2022-11-01 11:20:00,69.83,69.92,69.79,69.92,22880.0,60.8437,60.9221,60.8089,60.9221,22880.0
2022-11-01 11:30:00,69.91,70.02,69.87,69.89,46975.0,60.9134,61.0093,60.8786,60.896,46975.0
2022-11-01 11:40:00,69.89,70.1,69.88,70.07,38868.0,60.896,61.079,60.8873,61.0528,38868.0
2022-11-01 11:50:00,70.05,70.17,70.01,70.13,28357.0,61.0354,61.14,61.0006,61.1051,28357.0
2022-11-01 12:00:00,70.12,70.33,70.07,70.21,52253.0,61.0964,61.2794,61.0528,61.1748,52253.0
2022-11-01 12:10:00,70.2,70.24,70.08,70.1,40239.0,61.1661,61.201,61.0616,61.079,40239.0
2022-11-01 12:20:00,70.1,70.11,70.01,70.01,36378.0,61.079,61.0877,61.0006,61.0006,36378.0
2022-11-01 12:30:00,70.02,70.03,69.92,69.97,42527.0,61.0093,61.018,60.9221,60.9657,42527.0
2022-11-01 12:40:00,69.97,69.98,69.88,69.9,30584.0,60.9657,60.9744,60.8873,60.9047,30584.0
2022-11-01 12:50:00,69.9,69.91,69.77,69.89,25631.0,60.9047,60.9134,60.7915,60.896,25631.0
2022-11-01 13:00:00,69.89,69.91,69.82,69.84,27579.0,60.896,60.9134,60.835,60.8524,27579.0
2022-11-01 13:10:00,69.84,69.97,69.83,69.88,23204.0,60.8524,60.9657,60.8437,60.8873,23204.0
2022-11-01 13:20:00,69.88,69.92,69.8,69.9,24859.0,60.8873,60.9221,60.8176,60.9047,24859.0
2022-11-01 13:30:00,69.9,69.93,69.82,69.91,35945.0,60.9047,60.9309,60.835,60.9134,35945.0
2022-11-01 13:40:00,69.92,70.0,69.91,69.94,20966.0,60.9221,60.9919,60.9134,60.9396,20966.0
2022-11-01 13:50:00,69.95,70.1,69.94,70.09,34527.0,60.9483,61.079,60.9396,61.0703,34527.0
2022-11-01 14:00:00,70.09,70.12,69.84,69.85,65229.0,61.0703,61.0964,60.8524,60.8612,65229.0
2022-11-01 14:10:00,69.84,69.93,69.79,69.92,36916.0,60.8524,60.9309,60.8089,60.9221,36916.0
2022-11-01 14:20:00,69.91,69.92,69.82,69.92,34515.0,60.9134,60.9221,60.835,60.9221,34515.0
2022-11-01 14:30:00,69.92,69.95,69.82,69.84,40982.0,60.9221,60.9483,60.835,60.8524,40982.0
2022-11-01 14:40:00,69.84,69.85,69.66,69.67,30317.0,60.8524,60.8612,60.6956,60.7043,30317.0
2022-11-01 14:50:00,69.67,69.86,69.63,69.83,30031.0,60.7043,60.8699,60.6695,60.8437,30031.0
2022-11-01 15:00:00,69.81,69.9,69.79,69.89,31306.0,60.8263,60.9047,60.8089,60.896,31306.0
2022-11-01 15:10:00,69.9,69.9,69.72,69.84,39230.0,60.9047,60.9047,60.7479,60.8524,39230.0
2022-11-01 15:20:00,69.84,69.89,69.79,69.8,58064.0,60.8524,60.896,60.8089,60.8176,58064.0
2022-11-01 15:30:00,69.8,69.92,69.79,69.87,93065.0,60.8176,60.9221,60.8089,60.8786,93065.0
2022-11-01 15:40:00,69.87,69.93,69.81,69.89,111925.0,60.8786,60.9309,60.8263,60.896,111925.0
2022-11-01 15:50:00,69.89,69.94,69.7,69.7,322038.0,60.896,60.9396,60.7305,60.7305,322038.0
2022-11-02 09:30:00,69.48,69.97,69.42,69.73,61526.0,60.5388,60.9657,60.4865,60.7566,61526.0
2022-11-02 09:40:00,69.66,69.66,69.27,69.47,27677.0,60.6956,60.6956,60.3558,60.5301,27677.0
2022-11-02 09:50:00,69.49,69.58,69.35,69.53,19739.0,60.5475,60.6259,60.4255,60.5823,19739.0
2022-11-02 10:00:00,69.53,69.79,69.42,69.74,29177.0,60.5823,60.8089,60.4865,60.7653,29177.0
2022-11-02 10:10:00,69.71,69.8,69.63,69.66,28818.0,60.7392,60.8176,60.6695,60.6956,28818.0
2022-11-02 10:20:00,69.66,69.81,69.59,69.81,15158.0,60.6956,60.8263,60.6346,60.8263,15158.0
2022-11-02 10:30:00,69.8,69.82,69.66,69.7,21893.0,60.8176,60.835,60.6956,60.7305,21893.0
2022-11-02 10:40:00,69.7,69.91,69.7,69.9,21092.0,60.7305,60.9134,60.7305,60.9047,21092.0
2022-11-02 10:50:00,69.9,69.96,69.79,69.8,48366.0,60.9047,60.957,60.8089,60.8176,48366.0
2022-11-02 11:00:00,69.8,69.9,69.73,69.9,21194.0,60.8176,60.9047,60.7566,60.9047,21194.0
2022-11-02 11:10:00,69.89,69.94,69.84,69.9,20742.0,60.896,60.9396,60.8524,60.9047,20742.0
2022-11-02 11:20:00,69.89,69.97,69.84,69.9,37726.0,60.896,60.9657,60.8524,60.9047,37726.0
2022-11-02 11:30:00,69.89,69.93,69.76,69.92,20132.0,60.896,60.9309,60.7827,60.9221,20132.0
2022-11-02 11:40:00,69.92,69.99,69.9,69.92,35781.0,60.9221,60.9831,60.9047,60.9221,35781.0
2022-11-02 11:50:00,69.93,69.94,69.8,69.84,15741.0,60.9309,60.9396,60.8176,60.8524,15741.0
2022-11-02 12:00:00,69.81,69.95,69.81,69.91,62253.0,60.8263,60.9483,60.8263,60.9134,62253.0
2022-11-02 12:10:00,69.91,69.92,69.83,69.9,18672.0,60.9134,60.9221,60.8437,60.9047,18672.0
2022-11-02 12:20:00,69.9,69.96,69.81,69.88,30387.0,60.9047,60.957,60.8263,60.8873,30387.0
2022-11-02 12:30:00,69.89,69.99,69.88,69.98,30532.0,60.896,60.9831,60.8873,60.9744,30532.0
2022-11-02 12:40:00,69.97,70.1,69.96,70.04,25947.0,60.9657,61.079,60.957,61.0267,25947.0
2022-11-02 12:50:00,70.05,70.15,70.0,70.01,18462.0,61.0354,61.1226,60.9919,61.0006,18462.0
2022-11-02 13:00:00,70.0,70.02,69.89,69.9,29346.0,60.9919,61.0093,60.896,60.9047,29346.0
2022-11-02 13:10:00,69.9,69.93,69.84,69.87,29303.0,60.9047,60.9309,60.8524,60.8786,29303.0
2022-11-02 13:20:00,69.86,69.92,69.8,69.89,29725.0,60.8699,60.9221,60.8176,60.896,29725.0
2022-11-02 13:30:00,69.91,70.1,69.89,70.1,24410.0,60.9134,61.079,60.896,61.079,24410.0
2022-11-02 13:40:00,70.11,70.2,70.1,70.16,28096.0,61.0877,61.1661,61.079,61.1313,28096.0
2022-11-02 13:50:00,70.16,70.2,70.09,70.14,28406.0,61.1313,61.1661,61.0703,61.1138,28406.0
2022-11-02 14:00:00,70.14,70.76,70.08,70.45,70757.0,61.1138,61.6541,61.0616,61.3839,70757.0
2022-11-02 14:10:00,70.46,70.53,70.29,70.37,35011.0,61.3927,61.4536,61.2445,61.3142,35011.0
2022-11-02 14:20:00,70.35,70.54,70.27,70.53,25798.0,61.2968,61.4624,61.2271,61.4536,25798.0
2022-11-02 14:30:00,70.54,70.68,69.88,70.16,117562.0,61.4624,61.5843,60.8873,61.1313,117562.0
2022-11-02 14:40:00,70.17,70.46,69.93,69.99,130772.0,61.14,61.3927,60.9309,60.9831,130772.0
2022-11-02 14:50:00,69.98,70.03,69.37,69.54,84866.0,60.9744,61.018,60.4429,60.5911,84866.0
2022-11-02 15:00:00,69.53,69.9,69.47,69.84,50977.0,60.5823,60.9047,60.5301,60.8524,50977.0
2022-11-02 15:10:00,69.8,69.84,69.47,69.48,47456.0,60.8176,60.8524,60.5301,60.5388,47456.0
2022-11-02 15:20:00,69.46,69.46,69.04,69.22,62945.0,60.5213,60.5213,60.1554,60.3122,62945.0
2022-11-02 15:30:00,69.21,69.27,69.03,69.23,85974.0,60.3035,60.3558,60.1467,60.3209,85974.0
2022-11-02 15:40:00,69.22,69.34,69.14,69.25,122250.0,60.3122,60.4168,60.2425,60.3384,122250.0
2022-11-02 15:50:00,69.25,69.26,69.03,69.05,273050.0,60.3384,60.3471,60.1467,60.1641,273050.0
2022-11-03 09:30:00,68.43,68.64,68.25,68.57,102240.0,59.6239,59.8069,59.4671,59.7459,102240.0
2022-11-03 09:40:00,68.59,68.78,68.39,68.43,99393.0,59.7633,59.9289,59.589,59.6239,99393.0
2022-11-03 09:50:00,68.42,68.72,68.27,68.59,62142.0,59.6152,59.8766,59.4845,59.7633,62142.0
2022-11-03 10:00:00,68.6,68.95,68.58,68.73,126895.0,59.772,60.077,59.7546,59.8853,126895.0
2022-11-03 10:10:00,68.72,68.74,68.46,68.53,88495.0,59.8766,59.894,59.65,59.711,88495.0
2022-11-03 10:20:00,68.53,68.58,68.37,68.46,83798.0,59.711,59.7546,59.5716,59.65,83798.0
2022-11-03 10:30:00,68.45,68.57,68.41,68.51,39879.0,59.6413,59.7459,59.6065,59.6936,39879.0
2022-11-03 10:40:00,68.53,68.55,68.4,68.55,39679.0,59.711,59.7285,59.5978,59.7285,39679.0
2022-11-03 10:50:00,68.55,68.84,68.55,68.76,39299.0,59.7285,59.9811,59.7285,59.9114,39299.0
2022-11-03 11:00:00,68.78,68.82,68.73,68.82,36354.0,59.9289,59.9637,59.8853,59.9637,36354.0
2022-11-03 11:10:00,68.82,69.01,68.81,68.88,29550.0,59.9637,60.1293,59.955,60.016,29550.0
2022-11-03 11:20:00,68.88,68.92,68.79,68.8,37044.0,60.016,60.0508,59.9376,59.9463,37044.0
2022-11-03 11:30:00,68.8,68.89,68.71,68.89,30347.0,59.9463,60.0247,59.8679,60.0247,30347.0
2022-11-03 11:40:00,68.88,69.06,68.85,68.96,63222.0,60.016,60.1728,59.9898,60.0857,63222.0
2022-11-03 11:50:00,68.95,69.12,68.9,69.12,37711.0,60.077,60.2251,60.0334,60.2251,37711.0
2022-11-03 12:00:00,69.12,69.18,69.08,69.15,31901.0,60.2251,60.2774,60.1902,60.2512,31901.0
2022-11-03 12:10:00,69.15,69.22,69.13,69.19,34807.0,60.2512,60.3122,60.2338,60.2861,34807.0
2022-11-03 12:20:00,69.2,69.24,69.03,69.06,53011.0,60.2948,60.3297,60.1467,60.1728,53011.0
2022-11-03 12:30:00,69.06,69.15,69.01,69.03,71364.0,60.1728,60.2512,60.1293,60.1467,71364.0
2022-11-03 12:40:00,69.03,69.05,68.92,69.02,38582.0,60.1467,60.1641,60.0508,60.138,38582.0
2022-11-03 12:50:00,69.02,69.26,69.01,69.19,32280.0,60.138,60.3471,60.1293,60.2861,32280.0
2022-11-03 13:00:00,69.18,69.22,69.09,69.13,35611.0,60.2774,60.3122,60.199,60.2338,35611.0
2022-11-03 13:10:00,69.14,69.22,69.07,69.2,48786.0,60.2425,60.3122,60.1815,60.2948,48786.0
2022-11-03 13:20:00,69.2,69.36,69.15,69.36,23462.0,60.2948,60.4342,60.2512,60.4342,23462.0
2022-11-03 13:30:00,69.38,69.39,69.23,69.29,32273.0,60.4516,60.4604,60.3209,60.3732,32273.0
2022-11-03 13:40:00,69.29,69.3,69.19,69.3,39793.0,60.3732,60.3819,60.2861,60.3819,39793.0
2022-11-03 13:50:00,69.31,69.42,69.26,69.35,35772.0,60.3906,60.4865,60.3471,60.4255,35772.0
2022-11-03 14:00:00,69.36,69.41,69.34,69.38,31645.0,60.4342,60.4778,60.4168,60.4516,31645.0
2022-11-03 14:10:00,69.37,69.44,69.3,69.44,38720.0,60.4429,60.5039,60.3819,60.5039,38720.0
2022-11-03 14:20:00,69.44,69.68,69.43,69.66,51049.0,60.5039,60.713,60.4952,60.6956,51049.0
2022-11-03 14:30:00,69.67,69.76,69.63,69.67,46538.0,60.7043,60.7827,60.6695,60.7043,46538.0
2022-11-03 14:40:00,69.67,69.79,69.62,69.7,100074.0,60.7043,60.8089,60.6608,60.7305,100074.0
2022-11-03 14:50:00,69.7,69.77,69.65,69.68,47705.0,60.7305,60.7915,60.6869,60.713,47705.0
2022-11-03 15:00:00,69.66,69.68,69.5,69.51,71068.0,60.6956,60.713,60.5562,60.5649,71068.0
2022-11-03 15:10:00,69.5,69.54,69.43,69.52,48878.0,60.5562,60.5911,60.4952,60.5736,48878.0
2022-11-03 15:20:00,69.52,69.54,69.45,69.46,89989.0,60.5736,60.5911,60.5126,60.5213,89989.0
2022-11-03 15:30:00,69.46,69.48,69.28,69.34,89148.0,60.5213,60.5388,60.3645,60.4168,89148.0
2022-11-03 15:40:00,69.34,69.41,69.2,69.22,116092.0,60.4168,60.4778,60.2948,60.3122,116092.0
2022-11-03 15:50:00,69.23,69.27,69.15,69.17,375817.0,60.3209,60.3558,60.2512,60.2687,375817.0
2022-11-04 09:30:00,67.33,68.11,66.89,67.29,381234.0,58.6655,59.3451,58.2821,58.6306,381234.0
2022-11-04 09:40:00,67.29,67.8,67.04,67.63,261353.0,58.6306,59.075,58.4128,58.9268,261353.0
2022-11-04 09:50:00,67.62,67.83,67.41,67.78,395739.0,58.9181,59.1011,58.7352,59.0575,395739.0
2022-11-04 10:00:00,67.86,68.38,67.83,68.3,143687.0,59.1272,59.5803,59.1011,59.5106,143687.0
2022-11-04 10:10:00,68.31,68.42,66.88,67.33,638752.0,59.5193,59.6152,58.2734,58.6655,638752.0
2022-11-04 10:20:00,67.32,67.48,67.01,67.42,185422.0,58.6567,58.7961,58.3866,58.7439,185422.0
2022-11-04 10:30:00,67.42,67.95,67.32,67.95,173972.0,58.7439,59.2057,58.6567,59.2057,173972.0
2022-11-04 10:40:00,67.95,68.25,67.48,67.69,173622.0,59.2057,59.4671,58.7961,58.9791,173622.0
2022-11-04 10:50:00,67.69,67.8,67.41,67.45,104867.0,58.9791,59.075,58.7352,58.77,104867.0
2022-11-04 11:00:00,67.45,67.98,67.45,67.62,57180.0,58.77,59.2318,58.77,58.9181,57180.0
2022-11-04 11:10:00,67.64,67.65,67.36,67.38,42958.0,58.9356,58.9443,58.6916,58.709,42958.0
2022-11-04 11:20:00,67.37,67.53,67.14,67.17,68399.0,58.7003,58.8397,58.4999,58.526,68399.0
2022-11-04 11:30:00,67.14,67.24,66.87,66.93,166827.0,58.4999,58.587,58.2646,58.3169,166827.0
2022-11-04 11:40:00,66.92,66.92,66.73,66.74,58681.0,58.3082,58.3082,58.1427,58.1514,58681.0
2022-11-04 11:50:00,66.74,66.75,66.51,66.53,87119.0,58.1514,58.1601,57.951,57.9684,87119.0
2022-11-04 12:00:00,66.52,66.57,66.34,66.52,68768.0,57.9597,58.0033,57.8029,57.9597,68768.0
2022-11-04 12:10:00,66.49,66.95,66.48,66.89,30360.0,57.9335,58.3344,57.9248,58.2821,30360.0
2022-11-04 12:20:00,66.91,67.02,66.8,66.94,48566.0,58.2995,58.3953,58.2037,58.3256,48566.0
2022-11-04 12:30:00,66.93,67.0,66.82,66.84,51508.0,58.3169,58.3779,58.2211,58.2385,51508.0
2022-11-04 12:40:00,66.83,67.04,66.81,67.01,58639.0,58.2298,58.4128,58.2124,58.3866,58639.0
2022-11-04 12:50:00,67.0,67.09,66.94,67.04,55093.0,58.3779,58.4563,58.3256,58.4128,55093.0
2022-11-04 13:00:00,67.04,67.13,66.95,66.97,47260.0,58.4128,58.4912,58.3344,58.3518,47260.0
2022-11-04 13:10:00,67.0,67.24,66.99,67.03,39140.0,58.3779,58.587,58.3692,58.4041,39140.0
2022-11-04 13:20:00,67.04,67.1,66.88,66.96,35212.0,58.4128,58.465,58.2734,58.3431,35212.0
2022-11-04 13:30:00,66.95,67.02,66.81,66.81,127700.0,58.3344,58.3953,58.2124,58.2124,127700.0
2022-11-04 13:40:00,66.79,66.82,66.66,66.7,39336.0,58.1949,58.2211,58.0817,58.1165,39336.0
2022-11-04 13:50:00,66.7,66.72,66.58,66.62,44701.0,58.1165,58.134,58.012,58.0468,44701.0
2022-11-04 14:00:00,66.62,66.73,66.56,66.58,34618.0,58.0468,58.1427,57.9945,58.012,34618.0
2022-11-04 14:10:00,66.57,66.63,66.49,66.61,50925.0,58.0033,58.0555,57.9335,58.0381,50925.0
2022-11-04 14:20:00,66.59,66.74,66.54,66.72,49271.0,58.0207,58.1514,57.9771,58.134,49271.0
2022-11-04 14:30:00,66.72,66.87,66.62,66.79,48077.0,58.134,58.2646,58.0468,58.1949,48077.0
2022-11-04 14:40:00,66.78,66.95,66.76,66.88,47615.0,58.1862,58.3344,58.1688,58.2734,47615.0
2022-11-04 14:50:00,66.9,67.08,66.84,67.05,69048.0,58.2908,58.4476,58.2385,58.4215,69048.0
2022-11-04 15:00:00,67.06,67.12,66.97,67.09,123636.0,58.4302,58.4825,58.3518,58.4563,123636.0
2022-11-04 15:10:00,67.11,67.12,66.93,67.03,239171.0,58.4738,58.4825,58.3169,58.4041,239171.0
2022-11-04 15:20:00,67.04,67.06,66.85,66.97,98626.0,58.4128,58.4302,58.2472,58.3518,98626.0
2022-11-04 15:30:00,66.97,67.23,66.89,67.15,107370.0,58.3518,58.5783,58.2821,58.5086,107370.0
2022-11-04 15:40:00,67.13,67.28,67.08,67.14,154889.0,58.4912,58.6219,58.4476,58.4999,154889.0
2022-11-04 15:50:00,67.14,67.26,66.97,67.21,631310.0,58.4999,58.6045,58.3518,58.5609,631310.0
2022-11-07 09:30:00,65.06,65.24,64.26,64.49,543003.0,56.6876,56.8444,55.9905,56.1909,543003.0
2022-11-07 09:40:00,64.48,64.79,64.05,64.75,338213.0,56.1822,56.4523,55.8075,56.4175,338213.0
2022-11-07 09:50:00,64.76,64.76,64.25,64.28,449713.0,56.4262,56.4262,55.9818,56.0079,449713.0
2022-11-07 10:00:00,64.3,64.37,63.75,63.91,539661.0,56.0254,56.0864,55.5462,55.6856,539661.0
2022-11-07 10:10:00,63.9,63.91,63.02,63.28,434146.0,55.6768,55.6856,54.9101,55.1366,434146.0
2022-11-07 10:20:00,63.29,63.31,62.76,63.03,409835.0,55.1453,55.1628,54.6836,54.9188,409835.0
2022-11-07 10:30:00,63.04,63.09,62.42,62.69,466090.0,54.9275,54.9711,54.3873,54.6226,466090.0
2022-11-07 10:40:00,62.68,63.19,62.63,62.93,497146.0,54.6138,55.0582,54.5703,54.8317,497146.0
2022-11-07 10:50:00,62.93,63.05,62.45,62.5,428060.0,54.8317,54.9362,54.4134,54.457,428060.0
2022-11-07 11:00:00,62.5,63.04,62.49,63.02,299029.0,54.457,54.9275,54.4483,54.9101,299029.0
2022-11-07 11:10:00,63.02,63.09,62.8,62.88,195409.0,54.9101,54.9711,54.7184,54.7881,195409.0
2022-11-07 11:20:00,62.88,62.88,62.49,62.5,218539.0,54.7881,54.7881,54.4483,54.457,218539.0
2022-11-07 11:30:00,62.48,62.53,62.18,62.21,210349.0,54.4396,54.4832,54.1782,54.2043,210349.0
2022-11-07 11:40:00,62.21,62.25,61.75,61.82,301118.0,54.2043,54.2392,53.8035,53.8645,301118.0
2022-11-07 11:50:00,61.82,61.98,61.72,61.73,201163.0,53.8645,54.0039,53.7774,53.7861,201163.0
2022-11-07 12:00:00,61.73,61.76,61.28,61.28,303950.0,53.7861,53.8122,53.394,53.394,303950.0
2022-11-07 12:10:00,61.27,61.3,60.78,60.79,469452.0,53.3853,53.4114,52.9584,52.9671,469452.0
2022-11-07 12:20:00,60.79,60.84,60.34,60.39,413784.0,52.9671,53.0106,52.575,52.6185,413784.0
2022-11-07 12:30:00,60.39,60.47,59.72,59.86,533215.0,52.6185,52.6882,52.0348,52.1567,533215.0
2022-11-07 12:40:00,59.88,60.84,59.67,60.82,542429.0,52.1742,53.0106,51.9912,52.9932,542429.0
2022-11-07 12:50:00,60.81,61.16,60.65,60.89,370796.0,52.9845,53.2895,52.8451,53.0542,370796.0
2022-11-07 13:00:00,60.89,61.31,60.88,60.94,320274.0,53.0542,53.4202,53.0455,53.0978,320274.0
2022-11-07 13:10:00,60.93,61.11,60.84,61.08,333048.0,53.0891,53.2459,53.0106,53.2197,333048.0
2022-11-07 13:20:00,61.07,61.22,60.72,60.73,332861.0,53.211,53.3417,52.9061,52.9148,332861.0
2022-11-07 13:30:00,60.73,60.76,60.23,60.51,522587.0,52.9148,52.9409,52.4791,52.7231,522587.0
2022-11-07 13:40:00,60.51,61.11,60.5,61.0,388516.0,52.7231,53.2459,52.7144,53.15,388516.0
2022-11-07 13:50:00,61.0,61.16,60.9,60.99,637241.0,53.15,53.2895,53.0629,53.1413,637241.0
2022-11-07 14:00:00,60.99,61.47,60.97,61.32,264832.0,53.1413,53.5596,53.1239,53.4289,264832.0
2022-11-07 14:10:00,61.31,61.49,61.17,61.35,247303.0,53.4202,53.577,53.2982,53.455,247303.0
2022-11-07 14:20:00,61.36,61.82,61.34,61.68,190818.0,53.4637,53.8645,53.4463,53.7425,190818.0
2022-11-07 14:30:00,61.67,61.8,61.54,61.68,254181.0,53.7338,53.8471,53.6206,53.7425,254181.0
2022-11-07 14:40:00,61.68,62.27,61.67,62.2,378440.0,53.7425,54.2566,53.7338,54.1956,378440.0
2022-11-07 14:50:00,62.2,62.79,62.16,62.52,580975.0,54.1956,54.7097,54.1608,54.4744,580975.0
2022-11-07 15:00:00,62.52,62.76,62.42,62.55,346194.0,54.4744,54.6836,54.3873,54.5006,346194.0
2022-11-07 15:10:00,62.55,63.14,62.51,63.13,526715.0,54.5006,55.0147,54.4657,55.0059,526715.0
2022-11-07 15:20:00,63.13,63.34,63.05,63.24,507624.0,55.0059,55.1889,54.9362,55.1018,507624.0
2022-11-07 15:30:00,63.23,63.53,62.99,63.05,795527.0,55.0931,55.3545,54.884,54.9362,795527.0
2022-11-07 15:40:00,63.05,63.27,62.92,62.95,571315.0,54.9362,55.1279,54.823,54.8491,571315.0
2022-11-07 15:50:00,62.94,63.03,62.81,62.92,1508952.0,54.8404,54.9188,54.7271,54.823,1508952.0
2022-11-08 09:30:00,63.29,63.38,62.99,63.31,229812.0,55.1453,55.2238,54.884,55.1628,229812.0
2022-11-08 09:40:00,63.35,63.42,63.09,63.22,102881.0,55.1976,55.2586,54.9711,55.0844,102881.0
2022-11-08 09:50:00,63.21,63.27,62.79,62.79,106101.0,55.0756,55.1279,54.7097,54.7097,106101.0
2022-11-08 10:00:00,62.78,62.81,62.41,62.7,120298.0,54.701,54.7271,54.3786,54.6313,120298.0
2022-11-08 10:10:00,62.69,62.94,62.57,62.76,141163.0,54.6226,54.8404,54.518,54.6836,141163.0
2022-11-08 10:20:00,62.75,63.01,62.55,63.0,236586.0,54.6748,54.9014,54.5006,54.8927,236586.0
2022-11-08 10:30:00,63.01,63.07,62.82,62.88,132527.0,54.9014,54.9537,54.7358,54.7881,132527.0
2022-11-08 10:40:00,62.88,63.03,62.52,62.53,138403.0,54.7881,54.9188,54.4744,54.4832,138403.0
2022-11-08 10:50:00,62.53,62.6,62.26,62.44,178644.0,54.4832,54.5441,54.2479,54.4047,178644.0
2022-11-08 11:00:00,62.44,62.66,62.42,62.63,127799.0,54.4047,54.5964,54.3873,54.5703,127799.0
2022-11-08 11:10:00,62.63,62.76,62.44,62.46,142571.0,54.5703,54.6836,54.4047,54.4222,142571.0
2022-11-08 11:20:00,62.46,62.85,62.45,62.75,166416.0,54.4222,54.762,54.4134,54.6748,166416.0
2022-11-08 11:30:00,62.74,62.9,62.7,62.8,179540.0,54.6661,54.8055,54.6313,54.7184,179540.0
2022-11-08 11:40:00,62.8,63.1,62.8,62.94,467020.0,54.7184,54.9798,54.7184,54.8404,467020.0
2022-11-08 11:50:00,62.93,63.17,62.85,63.07,81495.0,54.8317,55.0408,54.762,54.9537,81495.0
2022-11-08 12:00:00,63.06,63.11,62.9,62.97,58789.0,54.9449,54.9885,54.8055,54.8665,58789.0
2022-11-08 12:10:00,62.96,63.17,62.93,63.02,223939.0,54.8578,55.0408,54.8317,54.9101,223939.0
2022-11-08 12:20:00,63.02,63.02,62.83,62.84,62246.0,54.9101,54.9101,54.7445,54.7533,62246.0
2022-11-08 12:30:00,62.83,62.91,62.76,62.91,106568.0,54.7445,54.8143,54.6836,54.8143,106568.0
2022-11-08 12:40:00,62.92,63.11,62.92,63.1,55336.0,54.823,54.9885,54.823,54.9798,55336.0
2022-11-08 12:50:00,63.09,63.14,63.07,63.13,52642.0,54.9711,55.0147,54.9537,55.0059,52642.0
2022-11-08 13:00:00,63.13,63.21,63.09,63.12,120973.0,55.0059,55.0756,54.9711,54.9972,120973.0
2022-11-08 13:10:00,63.12,63.12,62.9,62.9,47287.0,54.9972,54.9972,54.8055,54.8055,47287.0
2022-11-08 13:20:00,62.9,62.91,62.55,62.55,65764.0,54.8055,54.8143,54.5006,54.5006,65764.0
2022-11-08 13:30:00,62.54,62.55,62.38,62.54,86696.0,54.4919,54.5006,54.3525,54.4919,86696.0
2022-11-08 13:40:00,62.55,62.9,62.54,62.83,109610.0,54.5006,54.8055,54.4919,54.7445,109610.0
2022-11-08 13:50:00,62.83,62.94,62.79,62.9,357095.0,54.7445,54.8404,54.7097,54.8055,357095.0
2022-11-08 14:00:00,62.9,63.03,62.58,62.62,88619.0,54.8055,54.9188,54.5267,54.5616,88619.0
2022-11-08 14:10:00,62.62,62.8,62.6,62.63,82942.0,54.5616,54.7184,54.5441,54.5703,82942.0
2022-11-08 14:20:00,62.63,62.63,62.37,62.4,96249.0,54.5703,54.5703,54.3437,54.3699,96249.0
2022-11-08 14:30:00,62.39,62.63,62.31,62.59,74083.0,54.3612,54.5703,54.2915,54.5354,74083.0
2022-11-08 14:40:00,62.6,62.69,62.56,62.63,106897.0,54.5441,54.6226,54.5093,54.5703,106897.0
2022-11-08 14:50:00,62.64,62.71,62.51,62.52,113990.0,54.579,54.64,54.4657,54.4744,113990.0
2022-11-08 15:00:00,62.51,62.8,62.48,62.68,99221.0,54.4657,54.7184,54.4396,54.6138,99221.0
2022-11-08 15:10:00,62.68,62.86,62.67,62.81,84166.0,54.6138,54.7707,54.6051,54.7271,84166.0
2022-11-08 15:20:00,62.81,62.89,62.77,62.88,130212.0,54.7271,54.7968,54.6923,54.7881,130212.0
2022-11-08 15:30:00,62.87,62.92,62.71,62.73,247613.0,54.7794,54.823,54.64,54.6574,247613.0
2022-11-08 15:40:00,62.73,62.82,62.62,62.67,330206.0,54.6574,54.7358,54.5616,54.6051,330206.0
2022-11-08 15:50:00,62.67,62.76,62.55,62.61,748950.0,54.6051,54.6836,54.5006,54.5529,748950.0
2022-11-09 09:30:00,60.82,61.5,60.4,60.95,497582.0,52.9932,53.5857,52.6273,53.1065,497582.0
2022-11-09 09:40:00,60.88,60.96,60.13,60.25,311761.0,53.0455,53.1152,52.392,52.4966,311761.0
2022-11-09 09:50:00,60.25,60.65,60.23,60.31,391847.0,52.4966,52.8451,52.4791,52.5488,391847.0
2022-11-09 10:00:00,60.32,60.74,60.23,60.52,346418.0,52.5576,52.9235,52.4791,52.7318,346418.0
2022-11-09 10:10:00,60.52,60.96,60.21,60.61,275871.0,52.7318,53.1152,52.4617,52.8102,275871.0
2022-11-09 10:20:00,60.62,60.69,60.36,60.45,243764.0,52.8189,52.8799,52.5924,52.6708,243764.0
2022-11-09 10:30:00,60.45,60.49,60.21,60.33,259796.0,52.6708,52.7057,52.4617,52.5663,259796.0
2022-11-09 10:40:00,60.33,60.41,60.1,60.15,194144.0,52.5663,52.636,52.3659,52.4094,194144.0
2022-11-09 10:50:00,60.15,60.52,60.09,60.5,147732.0,52.4094,52.7318,52.3572,52.7144,147732.0
2022-11-09 11:00:00,60.5,60.96,60.49,60.77,249056.0,52.7144,53.1152,52.7057,52.9496,249056.0
2022-11-09 11:10:00,60.77,60.99,60.69,60.99,178076.0,52.9496,53.1413,52.8799,53.1413,178076.0
2022-11-09 11:20:00,60.99,61.36,60.97,61.3,231627.0,53.1413,53.4637,53.1239,53.4114,231627.0
2022-11-09 11:30:00,61.3,61.5,61.14,61.18,119687.0,53.4114,53.5857,53.272,53.3069,119687.0
2022-11-09 11:40:00,61.19,61.31,61.01,61.08,110977.0,53.3156,53.4202,53.1588,53.2197,110977.0
2022-11-09 11:50:00,61.07,61.27,61.04,61.1,76228.0,53.211,53.3853,53.1849,53.2372,76228.0
2022-11-09 12:00:00,61.11,61.15,61.0,61.14,91071.0,53.2459,53.2807,53.15,53.272,91071.0
2022-11-09 12:10:00,61.14,61.34,61.14,61.3,138632.0,53.272,53.4463,53.272,53.4114,138632.0
2022-11-09 12:20:00,61.3,61.3,60.98,61.02,78554.0,53.4114,53.4114,53.1326,53.1675,78554.0
2022-11-09 12:30:00,61.0,61.03,60.86,60.92,92815.0,53.15,53.1762,53.0281,53.0803,92815.0
2022-11-09 12:40:00,60.93,61.1,60.86,60.86,83488.0,53.0891,53.2372,53.0281,53.0281,83488.0
2022-11-09 12:50:00,60.86,61.08,60.85,61.04,110686.0,53.0281,53.2197,53.0193,53.1849,110686.0
2022-11-09 13:00:00,61.05,61.08,60.95,61.0,106960.0,53.1936,53.2197,53.1065,53.15,106960.0
2022-11-09 13:10:00,61.02,61.03,60.87,60.88,125120.0,53.1675,53.1762,53.0368,53.0455,125120.0
2022-11-09 13:20:00,60.88,60.9,60.64,60.64,343701.0,53.0455,53.0629,52.8364,52.8364,343701.0
2022-11-09 13:30:00,60.63,60.74,60.2,60.24,272520.0,52.8277,52.9235,52.453,52.4878,272520.0
2022-11-09 13:40:00,60.23,60.44,59.9,60.42,383317.0,52.4791,52.6621,52.1916,52.6447,383317.0
2022-11-09 13:50:00,60.43,60.43,60.22,60.36,112198.0,52.6534,52.6534,52.4704,52.5924,112198.0
2022-11-09 14:00:00,60.37,60.62,60.27,60.6,131515.0,52.6011,52.8189,52.514,52.8015,131515.0
2022-11-09 14:10:00,60.6,60.85,60.6,60.83,324702.0,52.8015,53.0193,52.8015,53.0019,324702.0
2022-11-09 14:20:00,60.82,60.86,60.68,60.72,77648.0,52.9932,53.0281,52.8712,52.9061,77648.0
2022-11-09 14:30:00,60.71,60.71,60.42,60.42,76717.0,52.8974,52.8974,52.6447,52.6447,76717.0
2022-11-09 14:40:00,60.42,60.62,60.38,60.38,102524.0,52.6447,52.8189,52.6098,52.6098,102524.0
2022-11-09 14:50:00,60.38,60.53,60.33,60.45,113984.0,52.6098,52.7405,52.5663,52.6708,113984.0
2022-11-09 15:00:00,60.45,60.69,60.44,60.56,161517.0,52.6708,52.8799,52.6621,52.7667,161517.0
2022-11-09 15:10:00,60.56,60.7,60.4,60.43,151032.0,52.7667,52.8887,52.6273,52.6534,151032.0
2022-11-09 15:20:00,60.42,60.48,60.22,60.3,150968.0,52.6447,52.697,52.4704,52.5401,150968.0
2022-11-09 15:30:00,60.3,60.54,60.22,60.48,240318.0,52.5401,52.7492,52.4704,52.697,240318.0
2022-11-09 15:40:00,60.48,60.48,60.22,60.32,361614.0,52.697,52.697,52.4704,52.5576,361614.0
2022-11-09 15:50:00,60.31,60.49,60.25,60.41,832721.0,52.5488,52.7057,52.4966,52.636,832721.0
2022-11-10 09:30:00,61.69,61.92,60.68,61.1,270972.0,53.7512,53.9517,52.8712,53.2372,270972.0
2022-11-10 09:40:00,61.09,61.68,61.04,61.59,151096.0,53.2285,53.7425,53.1849,53.6641,151096.0
2022-11-10 09:50:00,61.6,61.78,61.33,61.36,235784.0,53.6728,53.8297,53.4376,53.4637,235784.0
2022-11-10 10:00:00,61.36,61.5,61.26,61.37,181804.0,53.4637,53.5857,53.3766,53.4724,181804.0
2022-11-10 10:10:00,61.37,61.39,60.86,60.94,176800.0,53.4724,53.4899,53.0281,53.0978,176800.0
2022-11-10 10:20:00,60.94,61.49,60.9,61.39,272860.0,53.0978,53.577,53.0629,53.4899,272860.0
2022-11-10 10:30:00,61.41,61.6,61.41,61.53,155762.0,53.5073,53.6728,53.5073,53.6118,155762.0
2022-11-10 10:40:00,61.52,61.65,61.5,61.65,139539.0,53.6031,53.7164,53.5857,53.7164,139539.0
2022-11-10 10:50:00,61.65,61.9,61.64,61.77,203048.0,53.7164,53.9342,53.7077,53.821,203048.0
2022-11-10 11:00:00,61.75,61.82,61.53,61.68,151632.0,53.8035,53.8645,53.6118,53.7425,151632.0
2022-11-10 11:10:00,61.68,62.04,61.66,62.02,153609.0,53.7425,54.0562,53.7251,54.0388,153609.0
2022-11-10 11:20:00,62.03,62.29,61.99,62.19,114553.0,54.0475,54.274,54.0126,54.1869,114553.0
2022-11-10 11:30:00,62.18,62.26,62.08,62.2,192065.0,54.1782,54.2479,54.0911,54.1956,192065.0
2022-11-10 11:40:00,62.2,62.39,62.13,62.36,81333.0,54.1956,54.3612,54.1346,54.335,81333.0
2022-11-10 11:50:00,62.36,62.62,62.35,62.54,73943.0,54.335,54.5616,54.3263,54.4919,73943.0
2022-11-10 12:00:00,62.54,62.72,62.39,62.43,66256.0,54.4919,54.6487,54.3612,54.396,66256.0
2022-11-10 12:10:00,62.42,62.43,62.24,62.3,81625.0,54.3873,54.396,54.2305,54.2828,81625.0
2022-11-10 12:20:00,62.31,62.31,62.04,62.07,44844.0,54.2915,54.2915,54.0562,54.0823,44844.0
2022-11-10 12:30:00,62.04,62.16,62.02,62.08,42779.0,54.0562,54.1608,54.0388,54.0911,42779.0
2022-11-10 12:40:00,62.07,62.14,61.88,61.9,69078.0,54.0823,54.1433,53.9168,53.9342,69078.0
2022-11-10 12:50:00,61.9,61.96,61.79,61.92,366006.0,53.9342,53.9865,53.8384,53.9517,366006.0
2022-11-10 13:00:00,61.92,62.12,61.92,61.98,78118.0,53.9517,54.1259,53.9517,54.0039,78118.0
2022-11-10 13:10:00,61.98,62.02,61.87,61.89,57282.0,54.0039,54.0388,53.9081,53.9255,57282.0
2022-11-10 13:20:00,61.9,62.06,61.87,62.05,91267.0,53.9342,54.0736,53.9081,54.0649,91267.0
2022-11-10 13:30:00,62.06,62.07,61.85,61.93,77544.0,54.0736,54.0823,53.8907,53.9604,77544.0
2022-11-10 13:40:00,61.92,62.23,61.9,62.15,190908.0,53.9517,54.2218,53.9342,54.1521,190908.0
2022-11-10 13:50:00,62.15,62.16,61.91,62.0,166133.0,54.1521,54.1608,53.9429,54.0214,166133.0
2022-11-10 14:00:00,62.01,62.17,61.97,62.02,429996.0,54.0301,54.1695,53.9952,54.0388,429996.0
2022-11-10 14:10:00,62.01,62.13,61.84,61.87,65963.0,54.0301,54.1346,53.8819,53.9081,65963.0
2022-11-10 14:20:00,61.87,61.88,61.65,61.76,82495.0,53.9081,53.9168,53.7164,53.8122,82495.0
2022-11-10 14:30:00,61.76,61.8,61.65,61.66,56526.0,53.8122,53.8471,53.7164,53.7251,56526.0
2022-11-10 14:40:00,61.66,61.77,61.63,61.76,58987.0,53.7251,53.821,53.699,53.8122,58987.0
2022-11-10 14:50:00,61.76,61.94,61.76,61.93,60017.0,53.8122,53.9691,53.8122,53.9604,60017.0
2022-11-10 15:00:00,61.94,62.13,61.91,62.13,154093.0,53.9691,54.1346,53.9429,54.1346,154093.0
2022-11-10 15:10:00,62.14,62.36,62.12,62.14,171105.0,54.1433,54.335,54.1259,54.1433,171105.0
2022-11-10 15:20:00,62.13,62.26,62.08,62.1,212187.0,54.1346,54.2479,54.0911,54.1085,212187.0
2022-11-10 15:30:00,62.1,62.24,62.04,62.11,248234.0,54.1085,54.2305,54.0562,54.1172,248234.0
2022-11-10 15:40:00,62.1,62.35,62.02,62.34,279478.0,54.1085,54.3263,54.0388,54.3176,279478.0
2022-11-10 15:50:00,62.35,62.49,62.21,62.31,632929.0,54.3263,54.4483,54.2043,54.2915,632929.0
2022-11-11 09:30:00,62.3,62.3,61.75,61.9,91004.0,54.2828,54.2828,53.8035,53.9342,91004.0
2022-11-11 09:40:00,61.91,62.08,61.41,61.74,88624.0,53.9429,54.0911,53.5073,53.7948,88624.0
2022-11-11 09:50:00,61.76,62.26,61.71,61.94,94615.0,53.8122,54.2479,53.7687,53.9691,94615.0
2022-11-11 10:00:00,61.93,61.99,61.37,61.42,73166.0,53.9604,54.0126,53.4724,53.516,73166.0
2022-11-11 10:10:00,61.41,61.83,61.39,61.7,73440.0,53.5073,53.8732,53.4899,53.76,73440.0
2022-11-11 10:20:00,61.68,61.88,61.68,61.8,84021.0,53.7425,53.9168,53.7425,53.8471,84021.0
2022-11-11 10:30:00,61.79,61.85,61.55,61.68,51141.0,53.8384,53.8907,53.6293,53.7425,51141.0
2022-11-11 10:40:00,61.71,61.92,61.7,61.81,39284.0,53.7687,53.9517,53.76,53.8558,39284.0
2022-11-11 10:50:00,61.81,61.82,61.37,61.44,88924.0,53.8558,53.8645,53.4724,53.5334,88924.0
2022-11-11 11:00:00,61.44,61.57,61.31,61.47,58017.0,53.5334,53.6467,53.4202,53.5596,58017.0
2022-11-11 11:10:00,61.5,61.84,61.47,61.8,46125.0,53.5857,53.8819,53.5596,53.8471,46125.0
2022-11-11 11:20:00,61.8,61.87,61.69,61.69,45907.0,53.8471,53.9081,53.7512,53.7512,45907.0
2022-11-11 11:30:00,61.7,61.74,61.61,61.62,53256.0,53.76,53.7948,53.6815,53.6903,53256.0
2022-11-11 11:40:00,61.61,61.68,61.5,61.66,41565.0,53.6815,53.7425,53.5857,53.7251,41565.0
2022-11-11 11:50:00,61.67,61.74,61.49,61.49,47482.0,53.7338,53.7948,53.577,53.577,47482.0
2022-11-11 12:00:00,61.49,61.52,61.39,61.46,45076.0,53.577,53.6031,53.4899,53.5508,45076.0
2022-11-11 12:10:00,61.46,61.59,61.37,61.44,90024.0,53.5508,53.6641,53.4724,53.5334,90024.0
2022-11-11 12:20:00,61.43,61.56,61.37,61.49,81115.0,53.5247,53.638,53.4724,53.577,81115.0
2022-11-11 12:30:00,61.49,61.54,61.31,61.32,62199.0,53.577,53.6206,53.4202,53.4289,62199.0
2022-11-11 12:40:00,61.31,61.32,61.12,61.13,109844.0,53.4202,53.4289,53.2546,53.2633,109844.0
2022-11-11 12:50:00,61.12,61.23,61.07,61.1,101062.0,53.2546,53.3504,53.211,53.2372,101062.0
2022-11-11 13:00:00,61.1,61.35,61.09,61.26,98055.0,53.2372,53.455,53.2285,53.3766,98055.0
2022-11-11 13:10:00,61.26,61.31,61.16,61.16,85145.0,53.3766,53.4202,53.2895,53.2895,85145.0
2022-11-11 13:20:00,61.17,61.18,60.97,61.06,78402.0,53.2982,53.3069,53.1239,53.2023,78402.0
2022-11-11 13:30:00,61.07,61.19,61.0,61.03,82659.0,53.211,53.3156,53.15,53.1762,82659.0
2022-11-11 13:40:00,61.04,61.24,61.01,61.23,87312.0,53.1849,53.3592,53.1588,53.3504,87312.0
2022-11-11 13:50:00,61.23,61.37,61.22,61.27,59812.0,53.3504,53.4724,53.3417,53.3853,59812.0
2022-11-11 14:00:00,61.27,61.32,61.14,61.21,66080.0,53.3853,53.4289,53.272,53.333,66080.0
2022-11-11 14:10:00,61.2,61.29,61.15,61.23,98496.0,53.3243,53.4027,53.2807,53.3504,98496.0
2022-11-11 14:20:00,61.23,61.31,61.22,61.28,91213.0,53.3504,53.4202,53.3417,53.394,91213.0
2022-11-11 14:30:00,61.27,61.3,61.16,61.2,94340.0,53.3853,53.4114,53.2895,53.3243,94340.0
2022-11-11 14:40:00,61.19,61.37,61.19,61.33,151386.0,53.3156,53.4724,53.3156,53.4376,151386.0
2022-11-11 14:50:00,61.32,61.38,61.2,61.27,120538.0,53.4289,53.4811,53.3243,53.3853,120538.0
2022-11-11 15:00:00,61.28,61.38,61.18,61.21,174435.0,53.394,53.4811,53.3069,53.333,174435.0
2022-11-11 15:10:00,61.21,61.26,61.03,61.18,215150.0,53.333,53.3766,53.1762,53.3069,215150.0
2022-11-11 15:20:00,61.18,61.4,61.15,61.36,115841.0,53.3069,53.4986,53.2807,53.4637,115841.0
2022-11-11 15:30:00,61.36,61.54,61.21,61.39,169368.0,53.4637,53.6206,53.333,53.4899,169368.0
2022-11-11 15:40:00,61.38,61.76,61.37,61.76,196065.0,53.4811,53.8122,53.4724,53.8122,196065.0
2022-11-11 15:50:00,61.76,61.8,61.61,61.68,381428.0,53.8122,53.8471,53.6815,53.7425,381428.0
2022-11-14 09:30:00,61.77,61.92,61.52,61.56,162096.0,53.821,53.9517,53.6031,53.638,162096.0
2022-11-14 09:40:00,61.55,61.75,61.3,61.34,149933.0,53.6293,53.8035,53.4114,53.4463,149933.0
2022-11-14 09:50:00,61.3,61.3,61.06,61.13,99574.0,53.4114,53.4114,53.2023,53.2633,99574.0
2022-11-14 10:00:00,61.13,61.21,60.97,61.14,190612.0,53.2633,53.333,53.1239,53.272,190612.0
2022-11-14 10:10:00,61.16,61.28,61.07,61.16,234863.0,53.2895,53.394,53.211,53.2895,234863.0
2022-11-14 10:20:00,61.17,61.24,60.69,60.71,347755.0,53.2982,53.3592,52.8799,52.8974,347755.0
2022-11-14 10:30:00,60.7,60.78,60.44,60.52,164987.0,52.8887,52.9584,52.6621,52.7318,164987.0
2022-11-14 10:40:00,60.53,60.62,60.44,60.53,231990.0,52.7405,52.8189,52.6621,52.7405,231990.0
2022-11-14 10:50:00,60.54,60.6,60.16,60.18,328698.0,52.7492,52.8015,52.4181,52.4356,328698.0
2022-11-14 11:00:00,60.2,60.2,59.71,59.8,476617.0,52.453,52.453,52.0261,52.1045,476617.0
2022-11-14 11:10:00,59.8,59.81,59.61,59.65,168184.0,52.1045,52.1132,51.9389,51.9738,168184.0
2022-11-14 11:20:00,59.65,59.69,59.51,59.6,181594.0,51.9738,52.0086,51.8518,51.9302,181594.0
2022-11-14 11:30:00,59.6,59.78,59.54,59.59,244786.0,51.9302,52.087,51.8779,51.9215,244786.0
2022-11-14 11:40:00,59.59,59.64,59.18,59.25,303426.0,51.9215,51.9651,51.5643,51.6252,303426.0
2022-11-14 11:50:00,59.25,59.27,58.71,58.84,277004.0,51.6252,51.6427,51.1547,51.268,277004.0
2022-11-14 12:00:00,58.83,58.95,58.59,58.66,278426.0,51.2593,51.3639,51.0502,51.1112,278426.0
2022-11-14 12:10:00,58.66,58.67,58.08,58.35,671385.0,51.1112,51.1199,50.6058,50.8411,671385.0
2022-11-14 12:20:00,58.35,58.74,58.13,58.6,364387.0,50.8411,51.1809,50.6494,51.0589,364387.0
2022-11-14 12:30:00,58.61,58.65,58.36,58.61,181470.0,51.0676,51.1025,50.8498,51.0676,181470.0
2022-11-14 12:40:00,58.61,59.23,58.55,59.12,366241.0,51.0676,51.6078,51.0153,51.512,366241.0
2022-11-14 12:50:00,59.12,59.22,58.89,58.91,211497.0,51.512,51.5991,51.3116,51.329,211497.0
2022-11-14 13:00:00,58.91,58.99,58.56,58.56,270352.0,51.329,51.3987,51.024,51.024,270352.0
2022-11-14 13:10:00,58.59,59.02,58.58,59.02,129927.0,51.0502,51.4248,51.0415,51.4248,129927.0
2022-11-14 13:20:00,59.02,59.21,58.92,59.15,192352.0,51.4248,51.5904,51.3377,51.5381,192352.0
2022-11-14 13:30:00,59.14,59.32,59.11,59.3,315131.0,51.5294,51.6862,51.5033,51.6688,315131.0
2022-11-14 13:40:00,59.29,59.32,59.15,59.26,278183.0,51.6601,51.6862,51.5381,51.634,278183.0
2022-11-14 13:50:00,59.24,59.41,59.02,59.12,385457.0,51.6165,51.7647,51.4248,51.512,385457.0
2022-11-14 14:00:00,59.11,59.18,59.07,59.07,240333.0,51.5033,51.5643,51.4684,51.4684,240333.0
2022-11-14 14:10:00,59.08,59.08,58.67,58.87,182806.0,51.4771,51.4771,51.1199,51.2941,182806.0
2022-11-14 14:20:00,58.87,58.95,58.76,58.93,147980.0,51.2941,51.3639,51.1983,51.3464,147980.0
2022-11-14 14:30:00,58.93,59.05,58.8,58.92,158058.0,51.3464,51.451,51.2332,51.3377,158058.0
2022-11-14 14:40:00,58.93,58.94,58.7,58.71,135141.0,51.3464,51.3551,51.146,51.1547,135141.0
2022-11-14 14:50:00,58.71,58.82,58.51,58.68,248216.0,51.1547,51.2506,50.9805,51.1286,248216.0
2022-11-14 15:00:00,58.69,58.95,58.66,58.76,127713.0,51.1373,51.3639,51.1112,51.1983,127713.0
2022-11-14 15:10:00,58.74,58.79,58.42,58.48,536535.0,51.1809,51.2244,50.9021,50.9543,536535.0
2022-11-14 15:20:00,58.49,58.53,58.4,58.42,227268.0,50.9631,50.9979,50.8846,50.9021,227268.0
2022-11-14 15:30:00,58.42,58.47,58.25,58.45,329512.0,50.9021,50.9456,50.7539,50.9282,329512.0
2022-11-14 15:40:00,58.45,58.51,58.31,58.43,577041.0,50.9282,50.9805,50.8062,50.9108,577041.0
2022-11-14 15:50:00,58.43,58.43,57.95,58.0,1524513.0,50.9108,50.9108,50.4925,50.5361,1524513.0
2022-11-15 09:30:00,58.74,59.58,58.73,59.46,255057.0,51.1809,51.9128,51.1722,51.8082,255057.0
2022-11-15 09:40:00,59.49,59.59,59.23,59.28,101400.0,51.8344,51.9215,51.6078,51.6514,101400.0
2022-11-15 09:50:00,59.24,59.32,59.09,59.23,136834.0,51.6165,51.6862,51.4858,51.6078,136834.0
2022-11-15 10:00:00,59.2,59.27,58.91,58.93,123577.0,51.5817,51.6427,51.329,51.3464,123577.0
2022-11-15 10:10:00,58.94,58.99,58.66,58.7,74920.0,51.3551,51.3987,51.1112,51.146,74920.0
2022-11-15 10:20:00,58.7,58.95,58.57,58.95,109701.0,51.146,51.3639,51.0328,51.3639,109701.0
2022-11-15 10:30:00,58.98,59.11,58.9,59.05,66761.0,51.39,51.5033,51.3203,51.451,66761.0
2022-11-15 10:40:00,59.04,59.05,58.74,58.77,60705.0,51.4423,51.451,51.1809,51.207,60705.0
2022-11-15 10:50:00,58.75,58.92,58.69,58.76,49354.0,51.1896,51.3377,51.1373,51.1983,49354.0
2022-11-15 11:00:00,58.75,58.75,58.54,58.64,173918.0,51.1896,51.1896,51.0066,51.0937,173918.0
2022-11-15 11:10:00,58.63,58.65,58.39,58.45,87508.0,51.085,51.1025,50.8759,50.9282,87508.0
2022-11-15 11:20:00,58.44,58.55,58.32,58.4,53926.0,50.9195,51.0153,50.8149,50.8846,53926.0
2022-11-15 11:30:00,58.42,58.73,58.42,58.64,52970.0,50.9021,51.1722,50.9021,51.0937,52970.0
2022-11-15 11:40:00,58.64,58.69,58.51,58.6,58479.0,51.0937,51.1373,50.9805,51.0589,58479.0
2022-11-15 11:50:00,58.57,58.67,58.46,58.62,49124.0,51.0328,51.1199,50.9369,51.0763,49124.0
2022-11-15 12:00:00,58.62,58.65,58.46,58.63,36019.0,51.0763,51.1025,50.9369,51.085,36019.0
2022-11-15 12:10:00,58.61,58.71,58.59,58.71,47196.0,51.0676,51.1547,51.0502,51.1547,47196.0
2022-11-15 12:20:00,58.74,58.84,58.72,58.79,38317.0,51.1809,51.268,51.1635,51.2244,38317.0
2022-11-15 12:30:00,58.8,58.93,58.8,58.82,62189.0,51.2332,51.3464,51.2332,51.2506,62189.0
2022-11-15 12:40:00,58.83,58.92,58.73,58.92,37997.0,51.2593,51.3377,51.1722,51.3377,37997.0
2022-11-15 12:50:00,58.92,58.93,58.84,58.91,75649.0,51.3377,51.3464,51.268,51.329,75649.0
2022-11-15 13:00:00,58.91,59.06,58.89,58.94,62955.0,51.329,51.4597,51.3116,51.3551,62955.0
2022-11-15 13:10:00,58.94,58.99,58.79,58.82,76038.0,51.3551,51.3987,51.2244,51.2506,76038.0
2022-11-15 13:20:00,58.81,58.81,58.5,58.57,66707.0,51.2419,51.2419,50.9718,51.0328,66707.0
2022-11-15 13:30:00,58.55,58.61,58.43,58.5,92951.0,51.0153,51.0676,50.9108,50.9718,92951.0
2022-11-15 13:40:00,58.51,58.76,58.43,58.59,73839.0,50.9805,51.1983,50.9108,51.0502,73839.0
2022-11-15 13:50:00,58.6,58.78,58.58,58.67,58425.0,51.0589,51.2157,51.0415,51.1199,58425.0
2022-11-15 14:00:00,58.65,58.75,58.54,58.7,80767.0,51.1025,51.1896,51.0066,51.146,80767.0
2022-11-15 14:10:00,58.72,58.92,58.71,58.77,65484.0,51.1635,51.3377,51.1547,51.207,65484.0
2022-11-15 14:20:00,58.79,58.97,58.79,58.93,90045.0,51.2244,51.3813,51.2244,51.3464,90045.0
2022-11-15 14:30:00,58.93,59.01,58.78,58.85,77689.0,51.3464,51.4161,51.2157,51.2767,77689.0
2022-11-15 14:40:00,58.87,58.92,58.58,58.59,80189.0,51.2941,51.3377,51.0415,51.0502,80189.0
2022-11-15 14:50:00,58.59,58.86,58.52,58.84,65507.0,51.0502,51.2854,50.9892,51.268,65507.0
2022-11-15 15:00:00,58.83,59.03,58.67,58.73,101386.0,51.2593,51.4336,51.1199,51.1722,101386.0
2022-11-15 15:10:00,58.74,58.81,58.59,58.76,140920.0,51.1809,51.2419,51.0502,51.1983,140920.0
2022-11-15 15:20:00,58.75,58.87,58.73,58.78,95951.0,51.1896,51.2941,51.1722,51.2157,95951.0
2022-11-15 15:30:00,58.77,58.79,58.65,58.75,124680.0,51.207,51.2244,51.1025,51.1896,124680.0
2022-11-15 15:40:00,58.75,58.95,58.75,58.86,164745.0,51.1896,51.3639,51.1896,51.2854,164745.0
2022-11-15 15:50:00,58.86,58.88,58.71,58.85,462663.0,51.2854,51.3029,51.1547,51.2767,462663.0
2022-11-16 09:30:00,58.8,59.14,58.8,59.0,145194.0,51.2332,51.5294,51.2332,51.4074,145194.0
2022-11-16 09:40:00,59.07,59.38,58.92,59.28,188332.0,51.4684,51.7385,51.3377,51.6514,188332.0
2022-11-16 09:50:00,59.25,59.34,59.03,59.05,90558.0,51.6252,51.7037,51.4336,51.451,90558.0
2022-11-16 10:00:00,59.03,59.28,58.95,59.27,94028.0,51.4336,51.6514,51.3639,51.6427,94028.0
2022-11-16 10:10:00,59.29,59.54,59.22,59.48,86377.0,51.6601,51.8779,51.5991,51.8256,86377.0
2022-11-16 10:20:00,59.48,59.75,59.48,59.62,58370.0,51.8256,52.0609,51.8256,51.9476,58370.0
2022-11-16 10:30:00,59.63,59.7,59.49,59.57,73066.0,51.9563,52.0173,51.8344,51.9041,73066.0
2022-11-16 10:40:00,59.58,59.71,59.44,59.51,65519.0,51.9128,52.0261,51.7908,51.8518,65519.0
2022-11-16 10:50:00,59.46,59.66,59.3,59.66,36205.0,51.8082,51.9825,51.6688,51.9825,36205.0
2022-11-16 11:00:00,59.64,59.66,59.45,59.53,35812.0,51.9651,51.9825,51.7995,51.8692,35812.0
2022-11-16 11:10:00,59.53,59.68,59.5,59.66,36156.0,51.8692,51.9999,51.8431,51.9825,36156.0
2022-11-16 11:20:00,59.67,59.69,59.52,59.59,30987.0,51.9912,52.0086,51.8605,51.9215,30987.0
2022-11-16 11:30:00,59.57,59.65,59.46,59.48,22022.0,51.9041,51.9738,51.8082,51.8256,22022.0
2022-11-16 11:40:00,59.48,59.61,59.46,59.57,28162.0,51.8256,51.9389,51.8082,51.9041,28162.0
2022-11-16 11:50:00,59.55,59.61,59.49,59.56,28311.0,51.8866,51.9389,51.8344,51.8954,28311.0
2022-11-16 12:00:00,59.55,59.59,59.41,59.59,51575.0,51.8866,51.9215,51.7647,51.9215,51575.0
2022-11-16 12:10:00,59.57,59.59,59.4,59.47,29953.0,51.9041,51.9215,51.7559,51.8169,29953.0
2022-11-16 12:20:00,59.47,59.52,59.39,59.42,29904.0,51.8169,51.8605,51.7472,51.7734,29904.0
2022-11-16 12:30:00,59.41,59.43,59.29,59.29,36642.0,51.7647,51.7821,51.6601,51.6601,36642.0
2022-11-16 12:40:00,59.28,59.45,59.27,59.34,41810.0,51.6514,51.7995,51.6427,51.7037,41810.0
2022-11-16 12:50:00,59.34,59.43,59.31,59.41,186781.0,51.7037,51.7821,51.6775,51.7647,186781.0
2022-11-16 13:00:00,59.41,59.45,59.34,59.41,52031.0,51.7647,51.7995,51.7037,51.7647,52031.0
2022-11-16 13:10:00,59.41,59.63,59.4,59.62,51938.0,51.7647,51.9563,51.7559,51.9476,51938.0
2022-11-16 13:20:00,59.62,59.67,59.56,59.58,55572.0,51.9476,51.9912,51.8954,51.9128,55572.0
2022-11-16 13:30:00,59.58,59.69,59.45,59.67,48688.0,51.9128,52.0086,51.7995,51.9912,48688.0
2022-11-16 13:40:00,59.68,59.73,59.58,59.59,45221.0,51.9999,52.0435,51.9128,51.9215,45221.0
2022-11-16 13:50:00,59.6,59.74,59.56,59.63,69914.0,51.9302,52.0522,51.8954,51.9563,69914.0
2022-11-16 14:00:00,59.62,59.65,59.53,59.57,51511.0,51.9476,51.9738,51.8692,51.9041,51511.0
2022-11-16 14:10:00,59.57,59.57,59.45,59.46,46813.0,51.9041,51.9041,51.7995,51.8082,46813.0
2022-11-16 14:20:00,59.47,59.53,59.35,59.38,46294.0,51.8169,51.8692,51.7124,51.7385,46294.0
2022-11-16 14:30:00,59.39,59.53,59.34,59.47,84084.0,51.7472,51.8692,51.7037,51.8169,84084.0
2022-11-16 14:40:00,59.47,59.55,59.41,59.48,35838.0,51.8169,51.8866,51.7647,51.8256,35838.0
2022-11-16 14:50:00,59.48,59.62,59.43,59.61,41625.0,51.8256,51.9476,51.7821,51.9389,41625.0
2022-11-16 15:00:00,59.61,59.63,59.45,59.47,61248.0,51.9389,51.9563,51.7995,51.8169,61248.0
2022-11-16 15:10:00,59.47,59.61,59.43,59.47,55460.0,51.8169,51.9389,51.7821,51.8169,55460.0
2022-11-16 15:20:00,59.47,59.7,59.47,59.69,86161.0,51.8169,52.0173,51.8169,52.0086,86161.0
2022-11-16 15:30:00,59.69,59.73,59.57,59.57,64560.0,52.0086,52.0435,51.9041,51.9041,64560.0
2022-11-16 15:40:00,59.57,59.59,59.49,59.53,125944.0,51.9041,51.9215,51.8344,51.8692,125944.0
2022-11-16 15:50:00,59.54,59.69,59.53,59.62,376089.0,51.8779,52.0086,51.8692,51.9476,376089.0
2022-11-17 09:30:00,58.7,59.26,58.61,59.11,146930.0,51.146,51.634,51.0676,51.5033,146930.0
2022-11-17 09:40:00,59.08,59.18,59.0,59.08,60302.0,51.4771,51.5643,51.4074,51.4771,60302.0
2022-11-17 09:50:00,59.07,59.23,59.01,59.18,68685.0,51.4684,51.6078,51.4161,51.5643,68685.0
2022-11-17 10:00:00,59.2,59.28,59.08,59.18,54386.0,51.5817,51.6514,51.4771,51.5643,54386.0
2022-11-17 10:10:00,59.12,59.16,58.91,59.03,97534.0,51.512,51.5468,51.329,51.4336,97534.0
2022-11-17 10:20:00,59.01,59.09,58.91,59.03,43747.0,51.4161,51.4858,51.329,51.4336,43747.0
2022-11-17 10:30:00,59.03,59.03,58.8,58.82,47108.0,51.4336,51.4336,51.2332,51.2506,47108.0
2022-11-17 10:40:00,58.8,58.81,58.68,58.75,49474.0,51.2332,51.2419,51.1286,51.1896,49474.0
2022-11-17 10:50:00,58.73,58.78,58.62,58.69,51301.0,51.1722,51.2157,51.0763,51.1373,51301.0
2022-11-17 11:00:00,58.69,58.71,58.56,58.68,68105.0,51.1373,51.1547,51.024,51.1286,68105.0
2022-11-17 11:10:00,58.67,58.82,58.65,58.74,30317.0,51.1199,51.2506,51.1025,51.1809,30317.0
2022-11-17 11:20:00,58.76,58.78,58.67,58.7,47773.0,51.1983,51.2157,51.1199,51.146,47773.0
2022-11-17 11:30:00,58.69,58.7,58.56,58.57,27996.0,51.1373,51.146,51.024,51.0328,27996.0
2022-11-17 11:40:00,58.56,58.58,58.42,58.5,56471.0,51.024,51.0415,50.9021,50.9718,56471.0
2022-11-17 11:50:00,58.49,58.51,58.35,58.41,47760.0,50.9631,50.9805,50.8411,50.8933,47760.0
2022-11-17 12:00:00,58.42,58.5,58.37,58.48,36640.0,50.9021,50.9718,50.8585,50.9543,36640.0
2022-11-17 12:10:00,58.47,58.7,58.46,58.68,46110.0,50.9456,51.146,50.9369,51.1286,46110.0
2022-11-17 12:20:00,58.69,58.78,58.69,58.7,48064.0,51.1373,51.2157,51.1373,51.146,48064.0
2022-11-17 12:30:00,58.7,58.72,58.57,58.69,49849.0,51.146,51.1635,51.0328,51.1373,49849.0
2022-11-17 12:40:00,58.69,58.8,58.69,58.75,27470.0,51.1373,51.2332,51.1373,51.1896,27470.0
2022-11-17 12:50:00,58.75,58.85,58.65,58.67,35970.0,51.1896,51.2767,51.1025,51.1199,35970.0
2022-11-17 13:00:00,58.66,58.79,58.65,58.78,34387.0,51.1112,51.2244,51.1025,51.2157,34387.0
2022-11-17 13:10:00,58.77,58.91,58.76,58.89,36266.0,51.207,51.329,51.1983,51.3116,36266.0
2022-11-17 13:20:00,58.88,58.91,58.73,58.82,50532.0,51.3029,51.329,51.1722,51.2506,50532.0
2022-11-17 13:30:00,58.82,58.95,58.8,58.95,35099.0,51.2506,51.3639,51.2332,51.3639,35099.0
2022-11-17 13:40:00,58.95,58.96,58.79,58.85,47701.0,51.3639,51.3726,51.2244,51.2767,47701.0
2022-11-17 13:50:00,58.83,58.89,58.78,58.87,29954.0,51.2593,51.3116,51.2157,51.2941,29954.0
2022-11-17 14:00:00,58.85,58.89,58.74,58.77,25297.0,51.2767,51.3116,51.1809,51.207,25297.0
2022-11-17 14:10:00,58.78,58.78,58.68,58.72,27834.0,51.2157,51.2157,51.1286,51.1635,27834.0
2022-11-17 14:20:00,58.71,58.76,58.65,58.7,33704.0,51.1547,51.1983,51.1025,51.146,33704.0
2022-11-17 14:30:00,58.7,58.76,58.62,58.66,34731.0,51.146,51.1983,51.0763,51.1112,34731.0
2022-11-17 14:40:00,58.67,58.68,58.48,58.57,56923.0,51.1199,51.1286,50.9543,51.0328,56923.0
2022-11-17 14:50:00,58.57,58.6,58.44,58.49,58245.0,51.0328,51.0589,50.9195,50.9631,58245.0
2022-11-17 15:00:00,58.48,58.53,58.38,58.4,60221.0,50.9543,50.9979,50.8672,50.8846,60221.0
2022-11-17 15:10:00,58.4,58.4,58.21,58.23,55116.0,50.8846,50.8846,50.7191,50.7365,55116.0
2022-11-17 15:20:00,58.22,58.33,58.18,58.32,211141.0,50.7278,50.8236,50.6929,50.8149,211141.0
2022-11-17 15:30:00,58.32,58.43,58.29,58.41,79356.0,50.8149,50.9108,50.7888,50.8933,79356.0
2022-11-17 15:40:00,58.41,58.42,58.17,58.26,137275.0,50.8933,50.9021,50.6842,50.7626,137275.0
2022-11-17 15:50:00,58.26,58.39,58.22,58.39,339907.0,50.7626,50.8759,50.7278,50.8759,339907.0
2022-11-18 09:30:00,58.8,59.22,58.67,59.01,235132.0,51.2332,51.5991,51.1199,51.4161,235132.0
2022-11-18 09:40:00,59.03,59.06,58.79,58.9,69891.0,51.4336,51.4597,51.2244,51.3203,69891.0
2022-11-18 09:50:00,58.93,58.94,58.55,58.66,57319.0,51.3464,51.3551,51.0153,51.1112,57319.0
2022-11-18 10:00:00,58.67,58.97,58.53,58.96,62397.0,51.1199,51.3813,50.9979,51.3726,62397.0
2022-11-18 10:10:00,58.95,58.96,58.74,58.79,24425.0,51.3639,51.3726,51.1809,51.2244,24425.0
2022-11-18 10:20:00,58.79,59.01,58.76,58.9,198171.0,51.2244,51.4161,51.1983,51.3203,198171.0
2022-11-18 10:30:00,58.93,59.01,58.86,58.97,54356.0,51.3464,51.4161,51.2854,51.3813,54356.0
2022-11-18 10:40:00,58.98,59.23,58.97,59.09,152607.0,51.39,51.6078,51.3813,51.4858,152607.0
2022-11-18 10:50:00,59.08,59.1,58.87,58.96,46921.0,51.4771,51.4946,51.2941,51.3726,46921.0
2022-11-18 11:00:00,59.01,59.05,58.75,58.89,109844.0,51.4161,51.451,51.1896,51.3116,109844.0
2022-11-18 11:10:00,58.9,59.01,58.86,58.98,83110.0,51.3203,51.4161,51.2854,51.39,83110.0
2022-11-18 11:20:00,59.0,59.07,58.88,58.93,207392.0,51.4074,51.4684,51.3029,51.3464,207392.0
2022-11-18 11:30:00,58.94,59.12,58.94,59.12,28003.0,51.3551,51.512,51.3551,51.512,28003.0
2022-11-18 11:40:00,59.12,59.12,58.96,58.99,36671.0,51.512,51.512,51.3726,51.3987,36671.0
2022-11-18 11:50:00,58.99,59.06,58.94,59.02,91505.0,51.3987,51.4597,51.3551,51.4248,91505.0
2022-11-18 12:00:00,59.05,59.05,58.96,58.98,52893.0,51.451,51.451,51.3726,51.39,52893.0
2022-11-18 12:10:00,58.98,59.0,58.83,58.87,66434.0,51.39,51.4074,51.2593,51.2941,66434.0
2022-11-18 12:20:00,58.87,58.88,58.73,58.77,85443.0,51.2941,51.3029,51.1722,51.207,85443.0
2022-11-18 12:30:00,58.77,59.05,58.69,58.86,228690.0,51.207,51.451,51.1373,51.2854,228690.0
2022-11-18 12:40:00,58.86,58.93,58.76,58.77,69038.0,51.2854,51.3464,51.1983,51.207,69038.0
2022-11-18 12:50:00,58.77,58.88,58.68,58.75,246988.0,51.207,51.3029,51.1286,51.1896,246988.0
2022-11-18 13:00:00,58.73,58.87,58.72,58.87,65281.0,51.1722,51.2941,51.1635,51.2941,65281.0
2022-11-18 13:10:00,58.85,58.97,58.81,58.82,55300.0,51.2767,51.3813,51.2419,51.2506,55300.0
2022-11-18 13:20:00,58.82,58.85,58.74,58.83,36229.0,51.2506,51.2767,51.1809,51.2593,36229.0
2022-11-18 13:30:00,58.81,58.9,58.78,58.85,66771.0,51.2419,51.3203,51.2157,51.2767,66771.0
2022-11-18 13:40:00,58.84,58.85,58.68,58.7,86255.0,51.268,51.2767,51.1286,51.146,86255.0
2022-11-18 13:50:00,58.69,58.7,58.5,58.6,148018.0,51.1373,51.146,50.9718,51.0589,148018.0
2022-11-18 14:00:00,58.6,58.84,58.55,58.76,283330.0,51.0589,51.268,51.0153,51.1983,283330.0
2022-11-18 14:10:00,58.77,58.77,58.6,58.63,171122.0,51.207,51.207,51.0589,51.085,171122.0
2022-11-18 14:20:00,58.64,58.74,58.6,58.74,128410.0,51.0937,51.1809,51.0589,51.1809,128410.0
2022-11-18 14:30:00,58.76,58.82,58.64,58.75,65219.0,51.1983,51.2506,51.0937,51.1896,65219.0
2022-11-18 14:40:00,58.74,58.82,58.72,58.8,50621.0,51.1809,51.2506,51.1635,51.2332,50621.0
2022-11-18 14:50:00,58.79,58.89,58.79,58.86,40603.0,51.2244,51.3116,51.2244,51.2854,40603.0
2022-11-18 15:00:00,58.86,58.87,58.76,58.8,72320.0,51.2854,51.2941,51.1983,51.2332,72320.0
2022-11-18 15:10:00,58.8,58.82,58.61,58.65,81422.0,51.2332,51.2506,51.0676,51.1025,81422.0
2022-11-18 15:20:00,58.66,58.67,58.55,58.61,79601.0,51.1112,51.1199,51.0153,51.0676,79601.0
2022-11-18 15:30:00,58.61,58.64,58.49,58.62,179481.0,51.0676,51.0937,50.9631,51.0763,179481.0
2022-11-18 15:40:00,58.63,58.96,58.62,58.96,189456.0,51.085,51.3726,51.0763,51.3726,189456.0
2022-11-18 15:50:00,58.96,59.22,58.89,59.17,727061.0,51.3726,51.5991,51.3116,51.5555,727061.0
2022-11-21 09:30:00,59.05,59.67,59.03,59.39,193956.0,51.451,51.9912,51.4336,51.7472,193956.0
2022-11-21 09:40:00,59.42,59.42,59.15,59.37,79299.0,51.7734,51.7734,51.5381,51.7298,79299.0
2022-11-21 09:50:00,59.36,59.74,59.35,59.67,93796.0,51.7211,52.0522,51.7124,51.9912,93796.0
2022-11-21 10:00:00,59.69,59.98,59.62,59.63,74510.0,52.0086,52.2613,51.9476,51.9563,74510.0
2022-11-21 10:10:00,59.63,59.77,59.58,59.69,138273.0,51.9563,52.0783,51.9128,52.0086,138273.0
2022-11-21 10:20:00,59.67,59.8,59.65,59.76,140170.0,51.9912,52.1045,51.9738,52.0696,140170.0
2022-11-21 10:30:00,59.75,59.77,59.57,59.66,164967.0,52.0609,52.0783,51.9041,51.9825,164967.0
2022-11-21 10:40:00,59.67,59.78,59.53,59.55,72993.0,51.9912,52.087,51.8692,51.8866,72993.0
2022-11-21 10:50:00,59.55,59.58,59.35,59.35,72157.0,51.8866,51.9128,51.7124,51.7124,72157.0
2022-11-21 11:00:00,59.36,59.46,59.29,59.37,88608.0,51.7211,51.8082,51.6601,51.7298,88608.0
2022-11-21 11:10:00,59.37,59.39,59.23,59.29,44709.0,51.7298,51.7472,51.6078,51.6601,44709.0
2022-11-21 11:20:00,59.28,59.4,59.16,59.2,49784.0,51.6514,51.7559,51.5468,51.5817,49784.0
2022-11-21 11:30:00,59.18,59.34,59.18,59.25,38884.0,51.5643,51.7037,51.5643,51.6252,38884.0
2022-11-21 11:40:00,59.24,59.41,59.17,59.35,53539.0,51.6165,51.7647,51.5555,51.7124,53539.0
2022-11-21 11:50:00,59.35,59.39,59.27,59.33,43041.0,51.7124,51.7472,51.6427,51.695,43041.0
2022-11-21 12:00:00,59.32,59.49,59.26,59.44,41777.0,51.6862,51.8344,51.634,51.7908,41777.0
2022-11-21 12:10:00,59.45,59.63,59.43,59.53,49435.0,51.7995,51.9563,51.7821,51.8692,49435.0
2022-11-21 12:20:00,59.53,59.63,59.42,59.48,40383.0,51.8692,51.9563,51.7734,51.8256,40383.0
2022-11-21 12:30:00,59.47,59.63,59.43,59.6,24449.0,51.8169,51.9563,51.7821,51.9302,24449.0
2022-11-21 12:40:00,59.59,59.66,59.3,59.39,73176.0,51.9215,51.9825,51.6688,51.7472,73176.0
2022-11-21 12:50:00,59.4,59.45,59.36,59.36,42649.0,51.7559,51.7995,51.7211,51.7211,42649.0
2022-11-21 13:00:00,59.36,59.48,59.33,59.43,62134.0,51.7211,51.8256,51.695,51.7821,62134.0
2022-11-21 13:10:00,59.43,59.71,59.39,59.69,92499.0,51.7821,52.0261,51.7472,52.0086,92499.0
2022-11-21 13:20:00,59.71,59.88,59.71,59.85,75382.0,52.0261,52.1742,52.0261,52.148,75382.0
2022-11-21 13:30:00,59.84,59.9,59.63,59.63,58932.0,52.1393,52.1916,51.9563,51.9563,58932.0
2022-11-21 13:40:00,59.64,59.67,59.5,59.51,55846.0,51.9651,51.9912,51.8431,51.8518,55846.0
2022-11-21 13:50:00,59.49,59.55,59.4,59.4,58676.0,51.8344,51.8866,51.7559,51.7559,58676.0
2022-11-21 14:00:00,59.42,59.58,59.41,59.53,36464.0,51.7734,51.9128,51.7647,51.8692,36464.0
2022-11-21 14:10:00,59.52,59.59,59.46,59.48,68375.0,51.8605,51.9215,51.8082,51.8256,68375.0
2022-11-21 14:20:00,59.49,59.52,59.42,59.48,56542.0,51.8344,51.8605,51.7734,51.8256,56542.0
2022-11-21 14:30:00,59.49,59.5,59.39,59.42,83204.0,51.8344,51.8431,51.7472,51.7734,83204.0
2022-11-21 14:40:00,59.43,59.52,59.43,59.44,48466.0,51.7821,51.8605,51.7821,51.7908,48466.0
2022-11-21 14:50:00,59.45,59.56,59.44,59.55,100100.0,51.7995,51.8954,51.7908,51.8866,100100.0
2022-11-21 15:00:00,59.54,59.66,59.53,59.55,87927.0,51.8779,51.9825,51.8692,51.8866,87927.0
2022-11-21 15:10:00,59.55,59.65,59.51,59.61,79006.0,51.8866,51.9738,51.8518,51.9389,79006.0
2022-11-21 15:20:00,59.61,59.7,59.6,59.66,80789.0,51.9389,52.0173,51.9302,51.9825,80789.0
2022-11-21 15:30:00,59.65,59.73,59.58,59.72,65906.0,51.9738,52.0435,51.9128,52.0348,65906.0
2022-11-21 15:40:00,59.72,59.72,59.51,59.54,95211.0,52.0348,52.0348,51.8518,51.8779,95211.0
2022-11-21 15:50:00,59.53,59.59,59.46,59.54,267640.0,51.8692,51.9215,51.8082,51.8779,267640.0
2022-11-22 09:30:00,59.79,60.16,59.65,60.11,156912.0,52.0958,52.4181,51.9738,52.3746,156912.0
2022-11-22 09:40:00,60.03,60.4,60.03,60.36,68055.0,52.3049,52.6273,52.3049,52.5924,68055.0
2022-11-22 09:50:00,60.36,60.49,60.35,60.47,70209.0,52.5924,52.7057,52.5837,52.6882,70209.0
2022-11-22 10:00:00,60.45,60.46,60.2,60.43,56632.0,52.6708,52.6795,52.453,52.6534,56632.0
2022-11-22 10:10:00,60.42,60.44,60.31,60.36,40885.0,52.6447,52.6621,52.5488,52.5924,40885.0
2022-11-22 10:20:00,60.34,60.35,60.12,60.22,48523.0,52.575,52.5837,52.3833,52.4704,48523.0
2022-11-22 10:30:00,60.23,60.37,60.21,60.29,37003.0,52.4791,52.6011,52.4617,52.5314,37003.0
2022-11-22 10:40:00,60.29,60.37,60.19,60.23,34907.0,52.5314,52.6011,52.4443,52.4791,34907.0
2022-11-22 10:50:00,60.24,60.5,60.23,60.48,55047.0,52.4878,52.7144,52.4791,52.697,55047.0
2022-11-22 11:00:00,60.5,60.5,60.13,60.14,41846.0,52.7144,52.7144,52.392,52.4007,41846.0
2022-11-22 11:10:00,60.15,60.19,60.05,60.18,37323.0,52.4094,52.4443,52.3223,52.4356,37323.0
2022-11-22 11:20:00,60.17,60.21,60.08,60.16,43134.0,52.4269,52.4617,52.3484,52.4181,43134.0
2022-11-22 11:30:00,60.16,60.29,60.11,60.13,36698.0,52.4181,52.5314,52.3746,52.392,36698.0
2022-11-22 11:40:00,60.14,60.2,60.07,60.16,40431.0,52.4007,52.453,52.3397,52.4181,40431.0
2022-11-22 11:50:00,60.15,60.21,60.13,60.18,39284.0,52.4094,52.4617,52.392,52.4356,39284.0
2022-11-22 12:00:00,60.17,60.17,59.96,60.01,39557.0,52.4269,52.4269,52.2439,52.2874,39557.0
2022-11-22 12:10:00,60.01,60.1,60.01,60.02,28539.0,52.2874,52.3659,52.2874,52.2962,28539.0
2022-11-22 12:20:00,60.01,60.03,59.9,59.99,57158.0,52.2874,52.3049,52.1916,52.27,57158.0
2022-11-22 12:30:00,59.98,60.11,59.97,60.07,33187.0,52.2613,52.3746,52.2526,52.3397,33187.0
2022-11-22 12:40:00,60.07,60.17,60.07,60.12,21558.0,52.3397,52.4269,52.3397,52.3833,21558.0
2022-11-22 12:50:00,60.12,60.16,60.02,60.08,24350.0,52.3833,52.4181,52.2962,52.3484,24350.0
2022-11-22 13:00:00,60.09,60.14,59.98,60.04,66844.0,52.3572,52.4007,52.2613,52.3136,66844.0
2022-11-22 13:10:00,60.05,60.09,60.0,60.04,33628.0,52.3223,52.3572,52.2787,52.3136,33628.0
2022-11-22 13:20:00,60.05,60.11,60.01,60.1,25214.0,52.3223,52.3746,52.2874,52.3659,25214.0
2022-11-22 13:30:00,60.1,60.15,60.06,60.1,44185.0,52.3659,52.4094,52.331,52.3659,44185.0
2022-11-22 13:40:00,60.11,60.2,60.1,60.14,36841.0,52.3746,52.453,52.3659,52.4007,36841.0
2022-11-22 13:50:00,60.14,60.15,60.08,60.12,45709.0,52.4007,52.4094,52.3484,52.3833,45709.0
2022-11-22 14:00:00,60.13,60.14,59.98,60.01,35525.0,52.392,52.4007,52.2613,52.2874,35525.0
2022-11-22 14:10:00,60.01,60.06,59.96,60.03,32647.0,52.2874,52.331,52.2439,52.3049,32647.0
2022-11-22 14:20:00,60.02,60.07,59.99,60.05,28153.0,52.2962,52.3397,52.27,52.3223,28153.0
2022-11-22 14:30:00,60.05,60.15,60.03,60.15,34098.0,52.3223,52.4094,52.3049,52.4094,34098.0
2022-11-22 14:40:00,60.14,60.22,60.08,60.14,46841.0,52.4007,52.4704,52.3484,52.4007,46841.0
2022-11-22 14:50:00,60.15,60.26,60.12,60.25,54186.0,52.4094,52.5053,52.3833,52.4966,54186.0
2022-11-22 15:00:00,60.24,60.32,60.2,60.25,72488.0,52.4878,52.5576,52.453,52.4966,72488.0
2022-11-22 15:10:00,60.25,60.34,60.24,60.27,47620.0,52.4966,52.575,52.4878,52.514,47620.0
2022-11-22 15:20:00,60.26,60.29,60.15,60.23,69415.0,52.5053,52.5314,52.4094,52.4791,69415.0
2022-11-22 15:30:00,60.23,60.28,60.21,60.22,89452.0,52.4791,52.5227,52.4617,52.4704,89452.0
2022-11-22 15:40:00,60.22,60.42,60.21,60.35,110310.0,52.4704,52.6447,52.4617,52.5837,110310.0
2022-11-22 15:50:00,60.36,60.42,60.25,60.27,292102.0,52.5924,52.6447,52.4966,52.514,292102.0
2022-11-23 09:30:00,60.07,60.3,60.03,60.08,90127.0,52.3397,52.5401,52.3049,52.3484,90127.0
2022-11-23 09:40:00,60.09,60.49,60.08,60.4,44382.0,52.3572,52.7057,52.3484,52.6273,44382.0
2022-11-23 09:50:00,60.4,60.63,60.39,60.49,27334.0,52.6273,52.8277,52.6185,52.7057,27334.0
2022-11-23 10:00:00,60.53,60.73,60.4,60.73,37139.0,52.7405,52.9148,52.6273,52.9148,37139.0
2022-11-23 10:10:00,60.73,60.85,60.7,60.73,48823.0,52.9148,53.0193,52.8887,52.9148,48823.0
2022-11-23 10:20:00,60.73,60.94,60.7,60.91,36596.0,52.9148,53.0978,52.8887,53.0716,36596.0
2022-11-23 10:30:00,60.91,60.94,60.83,60.87,85088.0,53.0716,53.0978,53.0019,53.0368,85088.0
2022-11-23 10:40:00,60.9,61.14,60.9,61.07,76784.0,53.0629,53.272,53.0629,53.211,76784.0
2022-11-23 10:50:00,61.07,61.07,60.85,60.88,54769.0,53.211,53.211,53.0193,53.0455,54769.0
2022-11-23 11:00:00,60.88,60.95,60.83,60.9,56710.0,53.0455,53.1065,53.0019,53.0629,56710.0
2022-11-23 11:10:00,60.91,61.01,60.88,60.92,39930.0,53.0716,53.1588,53.0455,53.0803,39930.0
2022-11-23 11:20:00,60.91,60.94,60.75,60.81,44948.0,53.0716,53.0978,52.9322,52.9845,44948.0
2022-11-23 11:30:00,60.81,60.93,60.81,60.84,38193.0,52.9845,53.0891,52.9845,53.0106,38193.0
2022-11-23 11:40:00,60.86,60.91,60.8,60.82,29477.0,53.0281,53.0716,52.9758,52.9932,29477.0
2022-11-23 11:50:00,60.81,60.82,60.61,60.66,41892.0,52.9845,52.9932,52.8102,52.8538,41892.0
2022-11-23 12:00:00,60.68,60.68,60.61,60.66,25216.0,52.8712,52.8712,52.8102,52.8538,25216.0
2022-11-23 12:10:00,60.66,60.69,60.43,60.44,41510.0,52.8538,52.8799,52.6534,52.6621,41510.0
2022-11-23 12:20:00,60.45,60.5,60.32,60.45,90892.0,52.6708,52.7144,52.5576,52.6708,90892.0
2022-11-23 12:30:00,60.44,60.58,60.42,60.51,79162.0,52.6621,52.7841,52.6447,52.7231,79162.0
2022-11-23 12:40:00,60.51,60.52,60.42,60.47,17373.0,52.7231,52.7318,52.6447,52.6882,17373.0
2022-11-23 12:50:00,60.49,60.49,60.37,60.43,19894.0,52.7057,52.7057,52.6011,52.6534,19894.0
2022-11-23 13:00:00,60.41,60.48,60.37,60.47,19443.0,52.636,52.697,52.6011,52.6882,19443.0
2022-11-23 13:10:00,60.48,60.5,60.37,60.42,21787.0,52.697,52.7144,52.6011,52.6447,21787.0
2022-11-23 13:20:00,60.41,60.5,60.4,60.46,26937.0,52.636,52.7144,52.6273,52.6795,26937.0
2022-11-23 13:30:00,60.48,60.54,60.44,60.5,45847.0,52.697,52.7492,52.6621,52.7144,45847.0
2022-11-23 13:40:00,60.5,60.58,60.46,60.57,45049.0,52.7144,52.7841,52.6795,52.7754,45049.0
2022-11-23 13:50:00,60.58,60.61,60.5,60.6,46287.0,52.7841,52.8102,52.7144,52.8015,46287.0
2022-11-23 14:00:00,60.62,60.8,60.51,60.74,75685.0,52.8189,52.9758,52.7231,52.9235,75685.0
2022-11-23 14:10:00,60.75,60.8,60.64,60.65,26917.0,52.9322,52.9758,52.8364,52.8451,26917.0
2022-11-23 14:20:00,60.66,60.83,60.65,60.77,59572.0,52.8538,53.0019,52.8451,52.9496,59572.0
2022-11-23 14:30:00,60.77,60.82,60.65,60.68,38552.0,52.9496,52.9932,52.8451,52.8712,38552.0
2022-11-23 14:40:00,60.67,60.81,60.66,60.8,31558.0,52.8625,52.9845,52.8538,52.9758,31558.0
2022-11-23 14:50:00,60.81,60.82,60.65,60.69,55826.0,52.9845,52.9932,52.8451,52.8799,55826.0
2022-11-23 15:00:00,60.67,60.79,60.66,60.78,46388.0,52.8625,52.9671,52.8538,52.9584,46388.0
2022-11-23 15:10:00,60.77,60.91,60.76,60.9,63972.0,52.9496,53.0716,52.9409,53.0629,63972.0
2022-11-23 15:20:00,60.9,60.95,60.8,60.91,50580.0,53.0629,53.1065,52.9758,53.0716,50580.0
2022-11-23 15:30:00,60.93,61.02,60.91,61.02,68842.0,53.0891,53.1675,53.0716,53.1675,68842.0
2022-11-23 15:40:00,61.02,61.07,60.97,61.05,101079.0,53.1675,53.211,53.1239,53.1936,101079.0
2022-11-23 15:50:00,61.03,61.12,61.01,61.08,315655.0,53.1762,53.2546,53.1588,53.2197,315655.0
2022-11-25 09:30:00,61.39,61.97,61.25,61.58,157034.0,53.4899,53.9952,53.3679,53.6554,157034.0
2022-11-25 09:40:00,61.64,61.83,61.55,61.76,63344.0,53.7077,53.8732,53.6293,53.8122,63344.0
2022-11-25 09:50:00,61.77,61.85,61.65,61.82,51692.0,53.821,53.8907,53.7164,53.8645,51692.0
2022-11-25 10:00:00,61.81,61.91,61.64,61.9,53664.0,53.8558,53.9429,53.7077,53.9342,53664.0
2022-11-25 10:10:00,61.9,61.93,61.8,61.8,72880.0,53.9342,53.9604,53.8471,53.8471,72880.0
2022-11-25 10:20:00,61.77,61.87,61.7,61.81,53063.0,53.821,53.9081,53.76,53.8558,53063.0
2022-11-25 10:30:00,61.79,61.79,61.59,61.69,87543.0,53.8384,53.8384,53.6641,53.7512,87543.0
2022-11-25 10:40:00,61.67,61.69,61.53,61.6,45837.0,53.7338,53.7512,53.6118,53.6728,45837.0
2022-11-25 10:50:00,61.59,61.66,61.47,61.62,44677.0,53.6641,53.7251,53.5596,53.6903,44677.0
2022-11-25 11:00:00,61.63,61.64,61.54,61.64,28624.0,53.699,53.7077,53.6206,53.7077,28624.0
2022-11-25 11:10:00,61.64,61.66,61.39,61.45,36529.0,53.7077,53.7251,53.4899,53.5421,36529.0
2022-11-25 11:20:00,61.44,61.49,61.35,61.42,30117.0,53.5334,53.577,53.455,53.516,30117.0
2022-11-25 11:30:00,61.42,61.49,61.33,61.45,29347.0,53.516,53.577,53.4376,53.5421,29347.0
2022-11-25 11:40:00,61.44,61.62,61.43,61.62,36265.0,53.5334,53.6903,53.5247,53.6903,36265.0
2022-11-25 11:50:00,61.62,61.63,61.49,61.52,34685.0,53.6903,53.699,53.577,53.6031,34685.0
2022-11-25 12:00:00,61.53,61.73,61.51,61.67,61873.0,53.6118,53.7861,53.5944,53.7338,61873.0
2022-11-25 12:10:00,61.68,61.69,61.56,61.65,27602.0,53.7425,53.7512,53.638,53.7164,27602.0
2022-11-25 12:20:00,61.66,61.71,61.61,61.69,29320.0,53.7251,53.7687,53.6815,53.7512,29320.0
2022-11-25 12:30:00,61.7,61.7,61.52,61.6,40674.0,53.76,53.76,53.6031,53.6728,40674.0
2022-11-25 12:40:00,61.6,61.61,61.35,61.37,45720.0,53.6728,53.6815,53.455,53.4724,45720.0
2022-11-25 12:50:00,61.37,61.58,61.35,61.58,127871.0,53.4724,53.6554,53.455,53.6554,127871.0
2022-11-28 09:30:00,61.1,61.69,61.05,61.22,147248.0,53.2372,53.7512,53.1936,53.3417,147248.0
2022-11-28 09:40:00,61.22,61.26,60.82,61.12,114365.0,53.3417,53.3766,52.9932,53.2546,114365.0
2022-11-28 09:50:00,61.12,61.21,61.09,61.15,62521.0,53.2546,53.333,53.2285,53.2807,62521.0
2022-11-28 10:00:00,61.13,61.16,60.96,61.04,67204.0,53.2633,53.2895,53.1152,53.1849,67204.0
2022-11-28 10:10:00,61.04,61.22,61.01,61.2,64004.0,53.1849,53.3417,53.1588,53.3243,64004.0
2022-11-28 10:20:00,61.2,61.24,61.05,61.06,155566.0,53.3243,53.3592,53.1936,53.2023,155566.0
2022-11-28 10:30:00,61.07,61.14,61.02,61.06,44239.0,53.211,53.272,53.1675,53.2023,44239.0
2022-11-28 10:40:00,61.06,61.15,61.02,61.12,92079.0,53.2023,53.2807,53.1675,53.2546,92079.0
2022-11-28 10:50:00,61.12,61.18,61.03,61.12,60220.0,53.2546,53.3069,53.1762,53.2546,60220.0
2022-11-28 11:00:00,61.12,61.15,61.01,61.12,62252.0,53.2546,53.2807,53.1588,53.2546,62252.0
2022-11-28 11:10:00,61.12,61.16,60.92,60.94,63222.0,53.2546,53.2895,53.0803,53.0978,63222.0
2022-11-28 11:20:00,60.93,60.99,60.89,60.97,80199.0,53.0891,53.1413,53.0542,53.1239,80199.0
2022-11-28 11:30:00,60.98,61.1,60.95,61.05,78632.0,53.1326,53.2372,53.1065,53.1936,78632.0
2022-11-28 11:40:00,61.05,61.11,60.9,61.06,96327.0,53.1936,53.2459,53.0629,53.2023,96327.0
2022-11-28 11:50:00,61.07,61.12,61.03,61.05,58380.0,53.211,53.2546,53.1762,53.1936,58380.0
2022-11-28 12:00:00,61.05,61.06,60.86,60.86,62085.0,53.1936,53.2023,53.0281,53.0281,62085.0
2022-11-28 12:10:00,60.88,60.99,60.77,60.91,55183.0,53.0455,53.1413,52.9496,53.0716,55183.0
2022-11-28 12:20:00,60.9,60.96,60.85,60.93,81439.0,53.0629,53.1152,53.0193,53.0891,81439.0
2022-11-28 12:30:00,60.94,60.96,60.8,60.82,39617.0,53.0978,53.1152,52.9758,52.9932,39617.0
2022-11-28 12:40:00,60.82,60.86,60.71,60.78,50813.0,52.9932,53.0281,52.8974,52.9584,50813.0
2022-11-28 12:50:00,60.79,60.8,60.65,60.66,49025.0,52.9671,52.9758,52.8451,52.8538,49025.0
2022-11-28 13:00:00,60.66,60.72,60.57,60.64,44504.0,52.8538,52.9061,52.7754,52.8364,44504.0
2022-11-28 13:10:00,60.64,60.87,60.63,60.78,95470.0,52.8364,53.0368,52.8277,52.9584,95470.0
2022-11-28 13:20:00,60.78,61.0,60.77,60.97,96567.0,52.9584,53.15,52.9496,53.1239,96567.0
2022-11-28 13:30:00,60.97,61.06,60.94,60.96,38733.0,53.1239,53.2023,53.0978,53.1152,38733.0
2022-11-28 13:40:00,60.96,60.96,60.81,60.86,46011.0,53.1152,53.1152,52.9845,53.0281,46011.0
2022-11-28 13:50:00,60.85,60.87,60.63,60.63,57273.0,53.0193,53.0368,52.8277,52.8277,57273.0
2022-11-28 14:00:00,60.63,60.69,60.57,60.59,48998.0,52.8277,52.8799,52.7754,52.7928,48998.0
2022-11-28 14:10:00,60.58,60.64,60.44,60.61,42232.0,52.7841,52.8364,52.6621,52.8102,42232.0
2022-11-28 14:20:00,60.62,60.77,60.59,60.6,41358.0,52.8189,52.9496,52.7928,52.8015,41358.0
2022-11-28 14:30:00,60.59,60.71,60.58,60.69,36219.0,52.7928,52.8974,52.7841,52.8799,36219.0
2022-11-28 14:40:00,60.68,60.69,60.53,60.53,62094.0,52.8712,52.8799,52.7405,52.7405,62094.0
2022-11-28 14:50:00,60.54,60.61,60.53,60.54,56414.0,52.7492,52.8102,52.7405,52.7492,56414.0
2022-11-28 15:00:00,60.54,60.72,60.52,60.7,49484.0,52.7492,52.9061,52.7318,52.8887,49484.0
2022-11-28 15:10:00,60.71,60.75,60.64,60.64,74863.0,52.8974,52.9322,52.8364,52.8364,74863.0
2022-11-28 15:20:00,60.65,60.65,60.55,60.64,47515.0,52.8451,52.8451,52.758,52.8364,47515.0
2022-11-28 15:30:00,60.65,60.8,60.64,60.68,97394.0,52.8451,52.9758,52.8364,52.8712,97394.0
2022-11-28 15:40:00,60.68,60.76,60.49,60.53,227312.0,52.8712,52.9409,52.7057,52.7405,227312.0
2022-11-28 15:50:00,60.54,60.81,60.52,60.65,516402.0,52.7492,52.9845,52.7318,52.8451,516402.0
2022-11-29 09:30:00,60.26,60.26,59.69,59.77,152291.0,52.5053,52.5053,52.0086,52.0783,152291.0
2022-11-29 09:40:00,59.8,60.03,59.8,59.91,129465.0,52.1045,52.3049,52.1045,52.2003,129465.0
2022-11-29 09:50:00,59.91,60.03,59.87,60.0,52954.0,52.2003,52.3049,52.1655,52.2787,52954.0
2022-11-29 10:00:00,60.0,60.24,59.97,60.04,50323.0,52.2787,52.4878,52.2526,52.3136,50323.0
2022-11-29 10:10:00,60.05,60.12,59.92,60.0,52604.0,52.3223,52.3833,52.209,52.2787,52604.0
2022-11-29 10:20:00,59.98,60.08,59.82,59.92,80859.0,52.2613,52.3484,52.1219,52.209,80859.0
2022-11-29 10:30:00,59.93,59.98,59.8,59.97,64895.0,52.2177,52.2613,52.1045,52.2526,64895.0
2022-11-29 10:40:00,59.98,59.99,59.83,59.83,27463.0,52.2613,52.27,52.1306,52.1306,27463.0
2022-11-29 10:50:00,59.84,59.89,59.76,59.81,75842.0,52.1393,52.1829,52.0696,52.1132,75842.0
2022-11-29 11:00:00,59.8,59.88,59.65,59.67,64846.0,52.1045,52.1742,51.9738,51.9912,64846.0
2022-11-29 11:10:00,59.68,59.75,59.44,59.47,88071.0,51.9999,52.0609,51.7908,51.8169,88071.0
2022-11-29 11:20:00,59.48,59.66,59.45,59.62,43379.0,51.8256,51.9825,51.7995,51.9476,43379.0
2022-11-29 11:30:00,59.62,59.82,59.62,59.73,49428.0,51.9476,52.1219,51.9476,52.0435,49428.0
2022-11-29 11:40:00,59.78,59.78,59.63,59.7,30189.0,52.087,52.087,51.9563,52.0173,30189.0
2022-11-29 11:50:00,59.71,59.76,59.65,59.73,31179.0,52.0261,52.0696,51.9738,52.0435,31179.0
2022-11-29 12:00:00,59.72,59.75,59.65,59.66,28618.0,52.0348,52.0609,51.9738,51.9825,28618.0
2022-11-29 12:10:00,59.67,59.67,59.58,59.62,44494.0,51.9912,51.9912,51.9128,51.9476,44494.0
2022-11-29 12:20:00,59.64,59.64,59.46,59.47,79573.0,51.9651,51.9651,51.8082,51.8169,79573.0
2022-11-29 12:30:00,59.48,59.75,59.46,59.7,29296.0,51.8256,52.0609,51.8082,52.0173,29296.0
2022-11-29 12:40:00,59.68,59.74,59.61,59.74,38907.0,51.9999,52.0522,51.9389,52.0522,38907.0
2022-11-29 12:50:00,59.72,59.75,59.58,59.59,44086.0,52.0348,52.0609,51.9128,51.9215,44086.0
2022-11-29 13:00:00,59.59,59.67,59.54,59.57,55991.0,51.9215,51.9912,51.8779,51.9041,55991.0
2022-11-29 13:10:00,59.56,59.64,59.53,59.55,33389.0,51.8954,51.9651,51.8692,51.8866,33389.0
2022-11-29 13:20:00,59.56,59.59,59.46,59.55,74528.0,51.8954,51.9215,51.8082,51.8866,74528.0
2022-11-29 13:30:00,59.53,59.63,59.51,59.59,36846.0,51.8692,51.9563,51.8518,51.9215,36846.0
2022-11-29 13:40:00,59.59,59.61,59.55,59.58,31824.0,51.9215,51.9389,51.8866,51.9128,31824.0
2022-11-29 13:50:00,59.58,59.64,59.53,59.61,45131.0,51.9128,51.9651,51.8692,51.9389,45131.0
2022-11-29 14:00:00,59.59,59.74,59.59,59.7,42067.0,51.9215,52.0522,51.9215,52.0173,42067.0
2022-11-29 14:10:00,59.7,59.7,59.61,59.69,31431.0,52.0173,52.0173,51.9389,52.0086,31431.0
2022-11-29 14:20:00,59.7,59.74,59.58,59.61,28156.0,52.0173,52.0522,51.9128,51.9389,28156.0
2022-11-29 14:30:00,59.61,59.68,59.56,59.61,49555.0,51.9389,51.9999,51.8954,51.9389,49555.0
2022-11-29 14:40:00,59.61,59.63,59.51,59.53,30323.0,51.9389,51.9563,51.8518,51.8692,30323.0
2022-11-29 14:50:00,59.52,59.56,59.45,59.51,51401.0,51.8605,51.8954,51.7995,51.8518,51401.0
2022-11-29 15:00:00,59.51,59.6,59.47,59.58,57186.0,51.8518,51.9302,51.8169,51.9128,57186.0
2022-11-29 15:10:00,59.58,59.64,59.47,59.53,49917.0,51.9128,51.9651,51.8169,51.8692,49917.0
2022-11-29 15:20:00,59.54,59.58,59.46,59.49,51231.0,51.8779,51.9128,51.8082,51.8344,51231.0
2022-11-29 15:30:00,59.5,59.61,59.48,59.55,76061.0,51.8431,51.9389,51.8256,51.8866,76061.0
2022-11-29 15:40:00,59.55,59.7,59.53,59.67,114269.0,51.8866,52.0173,51.8692,51.9912,114269.0
2022-11-29 15:50:00,59.67,59.83,59.64,59.76,349677.0,51.9912,52.1306,51.9651,52.0696,349677.0
2022-11-30 09:30:00,59.59,59.89,59.32,59.39,157639.0,51.9215,52.1829,51.6862,51.7472,157639.0
2022-11-30 09:40:00,59.39,59.65,59.34,59.4,79516.0,51.7472,51.9738,51.7037,51.7559,79516.0
2022-11-30 09:50:00,59.4,59.53,59.32,59.52,101495.0,51.7559,51.8692,51.6862,51.8605,101495.0
2022-11-30 10:00:00,59.55,59.55,59.25,59.44,85836.0,51.8866,51.8866,51.6252,51.7908,85836.0
2022-11-30 10:10:00,59.44,59.49,59.29,59.38,105321.0,51.7908,51.8344,51.6601,51.7385,105321.0
2022-11-30 10:20:00,59.37,59.37,59.15,59.3,120566.0,51.7298,51.7298,51.5381,51.6688,120566.0
2022-11-30 10:30:00,59.31,59.54,59.3,59.51,64076.0,51.6775,51.8779,51.6688,51.8518,64076.0
2022-11-30 10:40:00,59.52,59.58,59.35,59.4,92270.0,51.8605,51.9128,51.7124,51.7559,92270.0
2022-11-30 10:50:00,59.41,59.51,59.35,59.5,75292.0,51.7647,51.8518,51.7124,51.8431,75292.0
2022-11-30 11:00:00,59.51,59.51,59.41,59.45,58491.0,51.8518,51.8518,51.7647,51.7995,58491.0
2022-11-30 11:10:00,59.45,59.77,59.44,59.65,123275.0,51.7995,52.0783,51.7908,51.9738,123275.0
2022-11-30 11:20:00,59.67,59.7,59.51,59.65,218367.0,51.9912,52.0173,51.8518,51.9738,218367.0
2022-11-30 11:30:00,59.66,59.72,59.6,59.65,60412.0,51.9825,52.0348,51.9302,51.9738,60412.0
2022-11-30 11:40:00,59.65,59.68,59.61,59.63,43426.0,51.9738,51.9999,51.9389,51.9563,43426.0
2022-11-30 11:50:00,59.63,59.79,59.59,59.76,52129.0,51.9563,52.0958,51.9215,52.0696,52129.0
2022-11-30 12:00:00,59.76,59.83,59.71,59.72,43669.0,52.0696,52.1306,52.0261,52.0348,43669.0
2022-11-30 12:10:00,59.71,59.73,59.55,59.58,42178.0,52.0261,52.0435,51.8866,51.9128,42178.0
2022-11-30 12:20:00,59.57,59.65,59.55,59.58,55106.0,51.9041,51.9738,51.8866,51.9128,55106.0
2022-11-30 12:30:00,59.58,59.68,59.57,59.58,82402.0,51.9128,51.9999,51.9041,51.9128,82402.0
2022-11-30 12:40:00,59.58,59.69,59.57,59.67,50420.0,51.9128,52.0086,51.9041,51.9912,50420.0
2022-11-30 12:50:00,59.67,59.7,59.6,59.68,55753.0,51.9912,52.0173,51.9302,51.9999,55753.0
2022-11-30 13:00:00,59.67,59.76,59.66,59.74,103733.0,51.9912,52.0696,51.9825,52.0522,103733.0
2022-11-30 13:10:00,59.73,59.81,59.7,59.78,88241.0,52.0435,52.1132,52.0173,52.087,88241.0
2022-11-30 13:20:00,59.8,59.86,59.72,59.81,55316.0,52.1045,52.1567,52.0348,52.1132,55316.0
2022-11-30 13:30:00,59.8,60.08,59.73,59.99,219246.0,52.1045,52.3484,52.0435,52.27,219246.0
2022-11-30 13:40:00,60.01,60.11,59.79,59.9,80110.0,52.2874,52.3746,52.0958,52.1916,80110.0
2022-11-30 13:50:00,59.92,60.11,59.91,60.06,116825.0,52.209,52.3746,52.2003,52.331,116825.0
2022-11-30 14:00:00,60.05,60.41,60.05,60.35,102928.0,52.3223,52.636,52.3223,52.5837,102928.0
2022-11-30 14:10:00,60.35,60.39,60.25,60.35,137889.0,52.5837,52.6185,52.4966,52.5837,137889.0
2022-11-30 14:20:00,60.36,60.48,60.3,60.44,113034.0,52.5924,52.697,52.5401,52.6621,113034.0
2022-11-30 14:30:00,60.45,60.52,60.36,60.5,88681.0,52.6708,52.7318,52.5924,52.7144,88681.0
2022-11-30 14:40:00,60.51,60.57,60.46,60.55,87587.0,52.7231,52.7754,52.6795,52.758,87587.0
2022-11-30 14:50:00,60.55,60.69,60.55,60.62,93262.0,52.758,52.8799,52.758,52.8189,93262.0
2022-11-30 15:00:00,60.61,60.86,60.61,60.83,150051.0,52.8102,53.0281,52.8102,53.0019,150051.0
2022-11-30 15:10:00,60.84,60.92,60.77,60.81,167040.0,53.0106,53.0803,52.9496,52.9845,167040.0
2022-11-30 15:20:00,60.83,60.94,60.77,60.9,170181.0,53.0019,53.0978,52.9496,53.0629,170181.0
2022-11-30 15:30:00,60.89,61.26,60.88,61.18,173811.0,53.0542,53.3766,53.0455,53.3069,173811.0
2022-11-30 15:40:00,61.18,61.19,60.92,60.97,233609.0,53.3069,53.3156,53.0803,53.1239,233609.0
2022-11-30 15:50:00,60.97,61.18,60.89,61.11,748504.0,53.1239,53.3069,53.0542,53.2459,748504.0
2022-12-01 09:30:00,60.82,61.19,60.61,60.87,231414.0,53.5791,53.9051,53.3941,53.6232,231414.0
2022-12-01 09:40:00,60.88,60.98,60.58,60.75,206816.0,53.632,53.7201,53.3677,53.5175,206816.0
2022-12-01 09:50:00,60.74,60.82,60.47,60.5,151360.0,53.5087,53.5791,53.2708,53.2972,151360.0
2022-12-01 10:00:00,60.52,60.62,60.26,60.27,221369.0,53.3149,53.403,53.0858,53.0946,221369.0
2022-12-01 10:10:00,60.26,60.35,60.11,60.21,132899.0,53.0858,53.1651,52.9537,53.0418,132899.0
2022-12-01 10:20:00,60.2,60.32,59.98,59.99,312985.0,53.033,53.1387,52.8391,52.848,312985.0
2022-12-01 10:30:00,59.99,60.15,59.95,60.0,109899.0,52.848,52.9889,52.8127,52.8568,109899.0
2022-12-01 10:40:00,59.99,60.17,59.93,60.04,206101.0,52.848,53.0065,52.7951,52.892,206101.0
2022-12-01 10:50:00,60.03,60.56,60.02,60.56,121077.0,52.8832,53.3501,52.8744,53.3501,121077.0
2022-12-01 11:00:00,60.53,60.56,60.32,60.38,113544.0,53.3237,53.3501,53.1387,53.1915,113544.0
2022-12-01 11:10:00,60.37,60.48,60.31,60.4,167969.0,53.1827,53.2796,53.1299,53.2091,167969.0
2022-12-01 11:20:00,60.39,60.47,60.37,60.45,145790.0,53.2003,53.2708,53.1827,53.2532,145790.0
2022-12-01 11:30:00,60.45,60.68,60.44,60.59,139283.0,53.2532,53.4558,53.2444,53.3765,139283.0
2022-12-01 11:40:00,60.6,60.73,60.57,60.57,69482.0,53.3853,53.4999,53.3589,53.3589,69482.0
2022-12-01 11:50:00,60.59,60.6,60.44,60.47,50252.0,53.3765,53.3853,53.2444,53.2708,50252.0
2022-12-01 12:00:00,60.48,60.51,60.36,60.39,40983.0,53.2796,53.3061,53.1739,53.2003,40983.0
2022-12-01 12:10:00,60.39,60.46,60.3,60.31,87075.0,53.2003,53.262,53.1211,53.1299,87075.0
2022-12-01 12:20:00,60.31,60.48,60.28,60.46,67070.0,53.1299,53.2796,53.1034,53.262,67070.0
2022-12-01 12:30:00,60.46,60.55,60.32,60.39,50304.0,53.262,53.3413,53.1387,53.2003,50304.0
2022-12-01 12:40:00,60.39,60.46,60.33,60.33,50794.0,53.2003,53.262,53.1475,53.1475,50794.0
2022-12-01 12:50:00,60.33,60.47,60.33,60.45,58142.0,53.1475,53.2708,53.1475,53.2532,58142.0
2022-12-01 13:00:00,60.45,60.5,60.32,60.39,67243.0,53.2532,53.2972,53.1387,53.2003,67243.0
2022-12-01 13:10:00,60.39,60.48,60.35,60.36,72282.0,53.2003,53.2796,53.1651,53.1739,72282.0
2022-12-01 13:20:00,60.36,60.38,60.19,60.28,69838.0,53.1739,53.1915,53.0241,53.1034,69838.0
2022-12-01 13:30:00,60.28,60.32,60.18,60.3,94187.0,53.1034,53.1387,53.0153,53.1211,94187.0
2022-12-01 13:40:00,60.3,60.4,60.28,60.35,139712.0,53.1211,53.2091,53.1034,53.1651,139712.0
2022-12-01 13:50:00,60.36,60.37,60.23,60.3,43675.0,53.1739,53.1827,53.0594,53.1211,43675.0
2022-12-01 14:00:00,60.3,60.3,60.18,60.27,65709.0,53.1211,53.1211,53.0153,53.0946,65709.0
2022-12-01 14:10:00,60.28,60.33,60.23,60.33,36866.0,53.1034,53.1475,53.0594,53.1475,36866.0
2022-12-01 14:20:00,60.33,60.4,60.28,60.32,58720.0,53.1475,53.2091,53.1034,53.1387,58720.0
2022-12-01 14:30:00,60.32,60.44,60.29,60.43,48075.0,53.1387,53.2444,53.1122,53.2356,48075.0
2022-12-01 14:40:00,60.43,60.6,60.41,60.59,42469.0,53.2356,53.3853,53.218,53.3765,42469.0
2022-12-01 14:50:00,60.59,60.63,60.47,60.52,130471.0,53.3765,53.4118,53.2708,53.3149,130471.0
2022-12-01 15:00:00,60.5,60.56,60.39,60.5,81869.0,53.2972,53.3501,53.2003,53.2972,81869.0
2022-12-01 15:10:00,60.48,60.52,60.41,60.44,55935.0,53.2796,53.3149,53.218,53.2444,55935.0
2022-12-01 15:20:00,60.44,60.44,60.33,60.41,104482.0,53.2444,53.2444,53.1475,53.218,104482.0
2022-12-01 15:30:00,60.41,60.52,60.4,60.46,134434.0,53.218,53.3149,53.2091,53.262,134434.0
2022-12-01 15:40:00,60.47,60.53,60.43,60.45,112475.0,53.2708,53.3237,53.2356,53.2532,112475.0
2022-12-01 15:50:00,60.45,60.5,60.31,60.38,328690.0,53.2532,53.2972,53.1299,53.1915,328690.0
2022-12-02 09:30:00,59.92,60.13,59.87,60.11,131592.0,52.7863,52.9713,52.7422,52.9537,131592.0
2022-12-02 09:40:00,60.07,60.12,59.84,59.9,69404.0,52.9184,52.9625,52.7158,52.7687,69404.0
2022-12-02 09:50:00,59.9,60.05,59.84,59.88,61309.0,52.7687,52.9008,52.7158,52.7511,61309.0
2022-12-02 10:00:00,59.87,60.0,59.76,59.98,85324.0,52.7422,52.8568,52.6453,52.8391,85324.0
2022-12-02 10:10:00,59.97,60.12,59.93,59.99,135217.0,52.8303,52.9625,52.7951,52.848,135217.0
2022-12-02 10:20:00,60.0,60.16,59.96,60.01,63726.0,52.8568,52.9977,52.8215,52.8656,63726.0
2022-12-02 10:30:00,60.01,60.07,59.96,60.03,103420.0,52.8656,52.9184,52.8215,52.8832,103420.0
2022-12-02 10:40:00,60.03,60.19,59.96,60.18,74023.0,52.8832,53.0241,52.8215,53.0153,74023.0
2022-12-02 10:50:00,60.19,60.45,60.19,60.42,53288.0,53.0241,53.2532,53.0241,53.2268,53288.0
2022-12-02 11:00:00,60.43,60.47,60.27,60.34,75029.0,53.2356,53.2708,53.0946,53.1563,75029.0
2022-12-02 11:10:00,60.35,60.35,60.09,60.09,73869.0,53.1651,53.1651,52.9361,52.9361,73869.0
2022-12-02 11:20:00,60.09,60.19,60.07,60.18,56254.0,52.9361,53.0241,52.9184,53.0153,56254.0
2022-12-02 11:30:00,60.19,60.37,60.18,60.33,55593.0,53.0241,53.1827,53.0153,53.1475,55593.0
2022-12-02 11:40:00,60.35,60.51,60.34,60.43,55518.0,53.1651,53.3061,53.1563,53.2356,55518.0
2022-12-02 11:50:00,60.44,60.47,60.32,60.34,70098.0,53.2444,53.2708,53.1387,53.1563,70098.0
2022-12-02 12:00:00,60.34,60.39,60.26,60.35,42161.0,53.1563,53.2003,53.0858,53.1651,42161.0
2022-12-02 12:10:00,60.34,60.44,60.33,60.4,37119.0,53.1563,53.2444,53.1475,53.2091,37119.0
2022-12-02 12:20:00,60.41,60.48,60.4,60.42,44936.0,53.218,53.2796,53.2091,53.2268,44936.0
2022-12-02 12:30:00,60.43,60.47,60.31,60.31,29637.0,53.2356,53.2708,53.1299,53.1299,29637.0
2022-12-02 12:40:00,60.33,60.37,60.21,60.24,51934.0,53.1475,53.1827,53.0418,53.0682,51934.0
2022-12-02 12:50:00,60.24,60.37,60.24,60.29,37795.0,53.0682,53.1827,53.0682,53.1122,37795.0
2022-12-02 13:00:00,60.29,60.4,60.28,60.33,19687.0,53.1122,53.2091,53.1034,53.1475,19687.0
2022-12-02 13:10:00,60.33,60.41,60.31,60.41,32964.0,53.1475,53.218,53.1299,53.218,32964.0
2022-12-02 13:20:00,60.4,60.45,60.33,60.45,69211.0,53.2091,53.2532,53.1475,53.2532,69211.0
2022-12-02 13:30:00,60.45,60.5,60.43,60.45,52522.0,53.2532,53.2972,53.2356,53.2532,52522.0
2022-12-02 13:40:00,60.44,60.58,60.44,60.55,61135.0,53.2444,53.3677,53.2444,53.3413,61135.0
2022-12-02 13:50:00,60.55,60.62,60.48,60.62,59357.0,53.3413,53.403,53.2796,53.403,59357.0
2022-12-02 14:00:00,60.61,60.61,60.48,60.51,38212.0,53.3941,53.3941,53.2796,53.3061,38212.0
2022-12-02 14:10:00,60.5,60.61,60.44,60.59,36403.0,53.2972,53.3941,53.2444,53.3765,36403.0
2022-12-02 14:20:00,60.61,60.65,60.57,60.62,33417.0,53.3941,53.4294,53.3589,53.403,33417.0
2022-12-02 14:30:00,60.61,60.63,60.5,60.57,130160.0,53.3941,53.4118,53.2972,53.3589,130160.0
2022-12-02 14:40:00,60.57,60.58,60.49,60.54,65279.0,53.3589,53.3677,53.2884,53.3325,65279.0
2022-12-02 14:50:00,60.54,60.66,60.51,60.64,62659.0,53.3325,53.4382,53.3061,53.4206,62659.0
2022-12-02 15:00:00,60.65,60.74,60.6,60.65,105396.0,53.4294,53.5087,53.3853,53.4294,105396.0
2022-12-02 15:10:00,60.66,60.68,60.57,60.67,85455.0,53.4382,53.4558,53.3589,53.447,85455.0
2022-12-02 15:20:00,60.67,60.67,60.41,60.42,151471.0,53.447,53.447,53.218,53.2268,151471.0
2022-12-02 15:30:00,60.42,60.52,60.39,60.45,93861.0,53.2268,53.3149,53.2003,53.2532,93861.0
2022-12-02 15:40:00,60.45,60.51,60.36,60.41,89928.0,53.2532,53.3061,53.1739,53.218,89928.0
2022-12-02 15:50:00,60.4,60.51,60.38,60.46,381415.0,53.2091,53.3061,53.1915,53.262,381415.0
2022-12-05 09:30:00,60.0,60.16,59.76,59.9,293645.0,52.8568,52.9977,52.6453,52.7687,293645.0
2022-12-05 09:40:00,59.91,60.0,59.84,59.87,180033.0,52.7775,52.8568,52.7158,52.7422,180033.0
2022-12-05 09:50:00,59.89,59.94,59.56,59.65,182325.0,52.7599,52.8039,52.4692,52.5484,182325.0
2022-12-05 10:00:00,59.65,59.66,59.2,59.2,101744.0,52.5484,52.5572,52.152,52.152,101744.0
2022-12-05 10:10:00,59.2,59.2,58.85,59.03,289100.0,52.152,52.152,51.8437,52.0023,289100.0
2022-12-05 10:20:00,59.05,59.18,58.97,59.08,75036.0,52.0199,52.1344,51.9494,52.0463,75036.0
2022-12-05 10:30:00,59.07,59.39,58.98,59.22,91420.0,52.0375,52.3194,51.9582,52.1696,91420.0
2022-12-05 10:40:00,59.23,59.31,59.17,59.23,130413.0,52.1784,52.2489,52.1256,52.1784,130413.0
2022-12-05 10:50:00,59.2,59.32,59.14,59.25,62729.0,52.152,52.2577,52.0992,52.1961,62729.0
2022-12-05 11:00:00,59.26,59.3,59.08,59.28,189354.0,52.2049,52.2401,52.0463,52.2225,189354.0
2022-12-05 11:10:00,59.29,59.3,59.07,59.09,58397.0,52.2313,52.2401,52.0375,52.0551,58397.0
2022-12-05 11:20:00,59.08,59.21,59.03,59.21,41061.0,52.0463,52.1608,52.0023,52.1608,41061.0
2022-12-05 11:30:00,59.2,59.26,59.13,59.21,55061.0,52.152,52.2049,52.0903,52.1608,55061.0
2022-12-05 11:40:00,59.21,59.22,59.08,59.09,40942.0,52.1608,52.1696,52.0463,52.0551,40942.0
2022-12-05 11:50:00,59.09,59.12,58.96,59.0,47286.0,52.0551,52.0815,51.9406,51.9758,47286.0
2022-12-05 12:00:00,59.0,59.02,58.87,58.91,48394.0,51.9758,51.9934,51.8613,51.8965,48394.0
2022-12-05 12:10:00,58.92,59.04,58.91,59.0,43671.0,51.9053,52.0111,51.8965,51.9758,43671.0
2022-12-05 12:20:00,59.01,59.1,58.96,59.05,56934.0,51.9846,52.0639,51.9406,52.0199,56934.0
2022-12-05 12:30:00,59.04,59.09,58.97,59.01,65223.0,52.0111,52.0551,51.9494,51.9846,65223.0
2022-12-05 12:40:00,59.01,59.16,58.94,59.11,98128.0,51.9846,52.1168,51.923,52.0727,98128.0
2022-12-05 12:50:00,59.11,59.11,58.99,59.01,59673.0,52.0727,52.0727,51.967,51.9846,59673.0
2022-12-05 13:00:00,59.01,59.21,59.01,59.21,31328.0,51.9846,52.1608,51.9846,52.1608,31328.0
2022-12-05 13:10:00,59.2,59.32,59.15,59.28,109949.0,52.152,52.2577,52.108,52.2225,109949.0
2022-12-05 13:20:00,59.28,59.43,59.21,59.43,63922.0,52.2225,52.3546,52.1608,52.3546,63922.0
2022-12-05 13:30:00,59.44,59.61,59.44,59.61,84358.0,52.3634,52.5132,52.3634,52.5132,84358.0
2022-12-05 13:40:00,59.6,59.6,59.38,59.4,69322.0,52.5044,52.5044,52.3106,52.3282,69322.0
2022-12-05 13:50:00,59.4,59.45,59.23,59.28,55734.0,52.3282,52.3722,52.1784,52.2225,55734.0
2022-12-05 14:00:00,59.28,59.41,59.26,59.33,63271.0,52.2225,52.337,52.2049,52.2665,63271.0
2022-12-05 14:10:00,59.33,59.39,59.22,59.22,32505.0,52.2665,52.3194,52.1696,52.1696,32505.0
2022-12-05 14:20:00,59.22,59.3,59.11,59.2,53536.0,52.1696,52.2401,52.0727,52.152,53536.0
2022-12-05 14:30:00,59.2,59.3,59.17,59.28,57873.0,52.152,52.2401,52.1256,52.2225,57873.0
2022-12-05 14:40:00,59.28,59.28,59.14,59.18,86018.0,52.2225,52.2225,52.0992,52.1344,86018.0
2022-12-05 14:50:00,59.19,59.34,59.18,59.31,62551.0,52.1432,52.2753,52.1344,52.2489,62551.0
2022-12-05 15:00:00,59.31,59.35,59.28,59.32,52421.0,52.2489,52.2842,52.2225,52.2577,52421.0
2022-12-05 15:10:00,59.33,59.33,59.23,59.32,177683.0,52.2665,52.2665,52.1784,52.2577,177683.0
2022-12-05 15:20:00,59.32,59.45,59.27,59.29,75151.0,52.2577,52.3722,52.2137,52.2313,75151.0
2022-12-05 15:30:00,59.29,59.49,59.28,59.44,82809.0,52.2313,52.4075,52.2225,52.3634,82809.0
2022-12-05 15:40:00,59.44,59.51,59.39,59.41,106313.0,52.3634,52.4251,52.3194,52.337,106313.0
2022-12-05 15:50:00,59.42,59.48,59.26,59.3,327907.0,52.3458,52.3987,52.2049,52.2401,327907.0
2022-12-06 09:30:00,59.25,59.57,59.01,59.18,384807.0,52.1961,52.478,51.9846,52.1344,384807.0
2022-12-06 09:40:00,59.19,59.37,59.02,59.13,114218.0,52.1432,52.3018,51.9934,52.0903,114218.0
2022-12-06 09:50:00,59.13,59.21,58.72,58.8,93328.0,52.0903,52.1608,51.7292,51.7996,93328.0
2022-12-06 10:00:00,58.8,58.85,58.42,58.5,156906.0,51.7996,51.8437,51.4649,51.5353,156906.0
2022-12-06 10:10:00,58.5,58.51,58.35,58.48,214506.0,51.5353,51.5442,51.4032,51.5177,214506.0
2022-12-06 10:20:00,58.49,58.5,58.25,58.27,98520.0,51.5265,51.5353,51.3151,51.3327,98520.0
2022-12-06 10:30:00,58.27,58.27,58.07,58.13,88015.0,51.3327,51.3327,51.1565,51.2094,88015.0
2022-12-06 10:40:00,58.12,58.16,58.03,58.1,156529.0,51.2006,51.2358,51.1213,51.183,156529.0
2022-12-06 10:50:00,58.1,58.13,57.89,57.92,223225.0,51.183,51.2094,50.998,51.0244,223225.0
2022-12-06 11:00:00,57.93,57.98,57.71,57.71,118302.0,51.0332,51.0773,50.8394,50.8394,118302.0
2022-12-06 11:10:00,57.72,57.85,57.67,57.76,146163.0,50.8482,50.9627,50.8042,50.8834,146163.0
2022-12-06 11:20:00,57.76,57.95,57.66,57.95,111170.0,50.8834,51.0508,50.7954,51.0508,111170.0
2022-12-06 11:30:00,57.92,57.98,57.66,57.67,91289.0,51.0244,51.0773,50.7954,50.8042,91289.0
2022-12-06 11:40:00,57.68,57.78,57.59,57.76,134409.0,50.813,50.9011,50.7337,50.8834,134409.0
2022-12-06 11:50:00,57.74,57.83,57.63,57.71,101911.0,50.8658,50.9451,50.7689,50.8394,101911.0
2022-12-06 12:00:00,57.7,57.83,57.7,57.78,58346.0,50.8306,50.9451,50.8306,50.9011,58346.0
2022-12-06 12:10:00,57.77,57.88,57.64,57.82,166036.0,50.8923,50.9892,50.7777,50.9363,166036.0
2022-12-06 12:20:00,57.83,57.83,57.46,57.47,195203.0,50.9451,50.9451,50.6192,50.628,195203.0
2022-12-06 12:30:00,57.47,57.58,57.45,57.52,95731.0,50.628,50.7249,50.6104,50.672,95731.0
2022-12-06 12:40:00,57.53,57.64,57.52,57.59,63851.0,50.6808,50.7777,50.672,50.7337,63851.0
2022-12-06 12:50:00,57.59,57.65,57.53,57.54,51588.0,50.7337,50.7865,50.6808,50.6896,51588.0
2022-12-06 13:00:00,57.53,57.54,57.45,57.47,138792.0,50.6808,50.6896,50.6104,50.628,138792.0
2022-12-06 13:10:00,57.47,57.48,57.4,57.45,68713.0,50.628,50.6368,50.5663,50.6104,68713.0
2022-12-06 13:20:00,57.45,57.5,57.43,57.48,95182.0,50.6104,50.6544,50.5927,50.6368,95182.0
2022-12-06 13:30:00,57.48,57.71,57.47,57.69,79735.0,50.6368,50.8394,50.628,50.8218,79735.0
2022-12-06 13:40:00,57.7,57.79,57.6,57.74,79332.0,50.8306,50.9099,50.7425,50.8658,79332.0
2022-12-06 13:50:00,57.75,58.09,57.75,58.09,113642.0,50.8746,51.1742,50.8746,51.1742,113642.0
2022-12-06 14:00:00,58.1,58.14,57.91,57.95,108537.0,51.183,51.2182,51.0156,51.0508,108537.0
2022-12-06 14:10:00,57.96,58.05,57.94,58.01,109026.0,51.0596,51.1389,51.042,51.1037,109026.0
2022-12-06 14:20:00,58.02,58.19,58.01,58.06,90563.0,51.1125,51.2623,51.1037,51.1477,90563.0
2022-12-06 14:30:00,58.05,58.06,57.89,57.95,104760.0,51.1389,51.1477,50.998,51.0508,104760.0
2022-12-06 14:40:00,57.95,58.03,57.91,57.98,123557.0,51.0508,51.1213,51.0156,51.0773,123557.0
2022-12-06 14:50:00,57.98,58.01,57.87,57.95,170587.0,51.0773,51.1037,50.9804,51.0508,170587.0
2022-12-06 15:00:00,57.95,58.07,57.93,58.01,170184.0,51.0508,51.1565,51.0332,51.1037,170184.0
2022-12-06 15:10:00,58.01,58.18,57.95,58.16,229134.0,51.1037,51.2534,51.0508,51.2358,229134.0
2022-12-06 15:20:00,58.18,58.41,58.09,58.1,297970.0,51.2534,51.4561,51.1742,51.183,297970.0
2022-12-06 15:30:00,58.1,58.18,58.04,58.11,266091.0,51.183,51.2534,51.1301,51.1918,266091.0
2022-12-06 15:40:00,58.12,58.17,57.96,58.15,404268.0,51.2006,51.2446,51.0596,51.227,404268.0
2022-12-06 15:50:00,58.15,58.27,58.11,58.22,765096.0,51.227,51.3327,51.1918,51.2887,765096.0
2022-12-07 09:30:00,57.71,58.24,57.64,58.16,163764.0,50.8394,51.3063,50.7777,51.2358,163764.0
2022-12-07 09:40:00,58.18,58.34,58.12,58.21,60757.0,51.2534,51.3944,51.2006,51.2799,60757.0
2022-12-07 09:50:00,58.2,58.22,57.96,58.0,62312.0,51.2711,51.2887,51.0596,51.0949,62312.0
2022-12-07 10:00:00,57.96,58.18,57.91,58.12,69234.0,51.0596,51.2534,51.0156,51.2006,69234.0
2022-12-07 10:10:00,58.12,58.34,58.02,58.28,115487.0,51.2006,51.3944,51.1125,51.3415,115487.0
2022-12-07 10:20:00,58.28,58.4,58.26,58.4,101967.0,51.3415,51.4473,51.3239,51.4473,101967.0
2022-12-07 10:30:00,58.38,58.47,58.26,58.3,86088.0,51.4296,51.5089,51.3239,51.3592,86088.0
2022-12-07 10:40:00,58.29,58.38,58.25,58.37,67605.0,51.3504,51.4296,51.3151,51.4208,67605.0
2022-12-07 10:50:00,58.36,58.48,58.32,58.34,91474.0,51.412,51.5177,51.3768,51.3944,91474.0
2022-12-07 11:00:00,58.36,58.43,58.27,58.33,56072.0,51.412,51.4737,51.3327,51.3856,56072.0
2022-12-07 11:10:00,58.34,58.37,58.07,58.18,536514.0,51.3944,51.4208,51.1565,51.2534,536514.0
2022-12-07 11:20:00,58.2,58.23,57.94,58.02,59407.0,51.2711,51.2975,51.042,51.1125,59407.0
2022-12-07 11:30:00,58.0,58.07,57.94,58.05,54997.0,51.0949,51.1565,51.042,51.1389,54997.0
2022-12-07 11:40:00,58.05,58.09,57.99,58.06,43514.0,51.1389,51.1742,51.0861,51.1477,43514.0
2022-12-07 11:50:00,58.06,58.13,58.0,58.13,45787.0,51.1477,51.2094,51.0949,51.2094,45787.0
2022-12-07 12:00:00,58.14,58.14,58.0,58.06,48206.0,51.2182,51.2182,51.0949,51.1477,48206.0
2022-12-07 12:10:00,58.07,58.07,57.92,57.97,63020.0,51.1565,51.1565,51.0244,51.0684,63020.0
2022-12-07 12:20:00,57.95,58.07,57.95,57.97,70773.0,51.0508,51.1565,51.0508,51.0684,70773.0
2022-12-07 12:30:00,57.97,58.0,57.76,57.77,77684.0,51.0684,51.0949,50.8834,50.8923,77684.0
2022-12-07 12:40:00,57.76,58.21,57.76,58.18,59900.0,50.8834,51.2799,50.8834,51.2534,59900.0
2022-12-07 12:50:00,58.18,58.19,58.05,58.07,63822.0,51.2534,51.2623,51.1389,51.1565,63822.0
2022-12-07 13:00:00,58.07,58.13,58.05,58.1,51048.0,51.1565,51.2094,51.1389,51.183,51048.0
2022-12-07 13:10:00,58.09,58.14,58.02,58.13,83835.0,51.1742,51.2182,51.1125,51.2094,83835.0
2022-12-07 13:20:00,58.13,58.13,57.95,58.04,59607.0,51.2094,51.2094,51.0508,51.1301,59607.0
2022-12-07 13:30:00,58.05,58.14,58.01,58.14,69358.0,51.1389,51.2182,51.1037,51.2182,69358.0
2022-12-07 13:40:00,58.13,58.19,57.96,58.01,73104.0,51.2094,51.2623,51.0596,51.1037,73104.0
2022-12-07 13:50:00,58.0,58.0,57.79,57.82,65099.0,51.0949,51.0949,50.9099,50.9363,65099.0
2022-12-07 14:00:00,57.81,57.84,57.73,57.77,54650.0,50.9275,50.9539,50.857,50.8923,54650.0
2022-12-07 14:10:00,57.77,57.94,57.74,57.82,68824.0,50.8923,51.042,50.8658,50.9363,68824.0
2022-12-07 14:20:00,57.83,57.94,57.8,57.92,49724.0,50.9451,51.042,50.9187,51.0244,49724.0
2022-12-07 14:30:00,57.92,58.01,57.89,57.96,82338.0,51.0244,51.1037,50.998,51.0596,82338.0
2022-12-07 14:40:00,57.97,57.99,57.89,57.95,45435.0,51.0684,51.0861,50.998,51.0508,45435.0
2022-12-07 14:50:00,57.95,57.97,57.87,57.93,75026.0,51.0508,51.0684,50.9804,51.0332,75026.0
2022-12-07 15:00:00,57.93,58.0,57.85,57.85,72490.0,51.0332,51.0949,50.9627,50.9627,72490.0
2022-12-07 15:10:00,57.85,57.91,57.75,57.75,93987.0,50.9627,51.0156,50.8746,50.8746,93987.0
2022-12-07 15:20:00,57.75,57.77,57.65,57.73,102335.0,50.8746,50.8923,50.7865,50.857,102335.0
2022-12-07 15:30:00,57.74,57.93,57.72,57.89,167612.0,50.8658,51.0332,50.8482,50.998,167612.0
2022-12-07 15:40:00,57.89,57.9,57.79,57.82,164489.0,50.998,51.0068,50.9099,50.9363,164489.0
2022-12-07 15:50:00,57.83,58.07,57.81,58.01,437688.0,50.9451,51.1565,50.9275,51.1037,437688.0
2022-12-08 09:30:00,58.05,58.05,57.75,57.76,128892.0,51.1389,51.1389,50.8746,50.8834,128892.0
2022-12-08 09:40:00,57.78,57.8,57.44,57.59,121753.0,50.9011,50.9187,50.6015,50.7337,121753.0
2022-12-08 09:50:00,57.58,57.93,57.54,57.9,87222.0,50.7249,51.0332,50.6896,51.0068,87222.0
2022-12-08 10:00:00,57.89,58.03,57.8,58.01,123218.0,50.998,51.1213,50.9187,51.1037,123218.0
2022-12-08 10:10:00,58.01,58.08,57.9,58.02,97251.0,51.1037,51.1654,51.0068,51.1125,97251.0
2022-12-08 10:20:00,58.04,58.12,57.93,58.12,141285.0,51.1301,51.2006,51.0332,51.2006,141285.0
2022-12-08 10:30:00,58.12,58.16,58.0,58.05,176621.0,51.2006,51.2358,51.0949,51.1389,176621.0
2022-12-08 10:40:00,58.05,58.19,57.98,58.11,102952.0,51.1389,51.2623,51.0773,51.1918,102952.0
2022-12-08 10:50:00,58.1,58.15,58.06,58.1,86816.0,51.183,51.227,51.1477,51.183,86816.0
2022-12-08 11:00:00,58.11,58.13,57.97,58.01,64782.0,51.1918,51.2094,51.0684,51.1037,64782.0
2022-12-08 11:10:00,58.0,58.03,57.91,57.92,122383.0,51.0949,51.1213,51.0156,51.0244,122383.0
2022-12-08 11:20:00,57.92,58.07,57.89,58.04,61285.0,51.0244,51.1565,50.998,51.1301,61285.0
2022-12-08 11:30:00,58.04,58.12,57.98,58.09,132826.0,51.1301,51.2006,51.0773,51.1742,132826.0
2022-12-08 11:40:00,58.09,58.11,57.96,58.02,58102.0,51.1742,51.1918,51.0596,51.1125,58102.0
2022-12-08 11:50:00,58.01,58.02,57.91,57.96,69001.0,51.1037,51.1125,51.0156,51.0596,69001.0
2022-12-08 12:00:00,57.97,58.24,57.96,58.23,61123.0,51.0684,51.3063,51.0596,51.2975,61123.0
2022-12-08 12:10:00,58.24,58.35,58.19,58.22,68043.0,51.3063,51.4032,51.2623,51.2887,68043.0
2022-12-08 12:20:00,58.22,58.23,58.17,58.17,45743.0,51.2887,51.2975,51.2446,51.2446,45743.0
2022-12-08 12:30:00,58.17,58.25,58.17,58.19,66407.0,51.2446,51.3151,51.2446,51.2623,66407.0
2022-12-08 12:40:00,58.18,58.24,58.13,58.21,51745.0,51.2534,51.3063,51.2094,51.2799,51745.0
2022-12-08 12:50:00,58.22,58.37,58.21,58.33,78536.0,51.2887,51.4208,51.2799,51.3856,78536.0
2022-12-08 13:00:00,58.35,58.46,58.31,58.43,56475.0,51.4032,51.5001,51.368,51.4737,56475.0
2022-12-08 13:10:00,58.44,58.44,58.31,58.36,50329.0,51.4825,51.4825,51.368,51.412,50329.0
2022-12-08 13:20:00,58.36,58.42,58.29,58.35,72258.0,51.412,51.4649,51.3504,51.4032,72258.0
2022-12-08 13:30:00,58.34,58.41,58.32,58.41,65923.0,51.3944,51.4561,51.3768,51.4561,65923.0
2022-12-08 13:40:00,58.41,58.47,58.41,58.45,50406.0,51.4561,51.5089,51.4561,51.4913,50406.0
2022-12-08 13:50:00,58.45,58.51,58.38,58.45,86178.0,51.4913,51.5442,51.4296,51.4913,86178.0
2022-12-08 14:00:00,58.44,58.44,58.18,58.28,71684.0,51.4825,51.4825,51.2534,51.3415,71684.0
2022-12-08 14:10:00,58.27,58.36,58.23,58.28,132115.0,51.3327,51.412,51.2975,51.3415,132115.0
2022-12-08 14:20:00,58.29,58.36,58.21,58.23,51258.0,51.3504,51.412,51.2799,51.2975,51258.0
2022-12-08 14:30:00,58.22,58.24,58.17,58.2,41796.0,51.2887,51.3063,51.2446,51.2711,41796.0
2022-12-08 14:40:00,58.2,58.27,58.16,58.17,73715.0,51.2711,51.3327,51.2358,51.2446,73715.0
2022-12-08 14:50:00,58.17,58.23,58.08,58.08,89309.0,51.2446,51.2975,51.1654,51.1654,89309.0
2022-12-08 15:00:00,58.08,58.11,58.03,58.09,103046.0,51.1654,51.1918,51.1213,51.1742,103046.0
2022-12-08 15:10:00,58.09,58.24,58.07,58.21,68421.0,51.1742,51.3063,51.1565,51.2799,68421.0
2022-12-08 15:20:00,58.21,58.31,58.18,58.25,81968.0,51.2799,51.368,51.2534,51.3151,81968.0
2022-12-08 15:30:00,58.25,58.32,58.2,58.28,101746.0,51.3151,51.3768,51.2711,51.3415,101746.0
2022-12-08 15:40:00,58.28,58.29,58.12,58.22,143063.0,51.3415,51.3504,51.2006,51.2887,143063.0
2022-12-08 15:50:00,58.21,58.32,58.15,58.28,493884.0,51.2799,51.3768,51.227,51.3415,493884.0
2022-12-09 09:30:00,58.18,58.42,57.89,58.27,137368.0,51.2534,51.4649,50.998,51.3327,137368.0
2022-12-09 09:40:00,58.27,58.59,58.22,58.46,129202.0,51.3327,51.6146,51.2887,51.5001,129202.0
2022-12-09 09:50:00,58.46,58.52,58.28,58.28,97171.0,51.5001,51.553,51.3415,51.3415,97171.0
2022-12-09 10:00:00,58.32,58.43,58.22,58.26,83852.0,51.3768,51.4737,51.2887,51.3239,83852.0
2022-12-09 10:10:00,58.26,58.28,58.12,58.17,125073.0,51.3239,51.3415,51.2006,51.2446,125073.0
2022-12-09 10:20:00,58.16,58.19,57.96,57.99,108796.0,51.2358,51.2623,51.0596,51.0861,108796.0
2022-12-09 10:30:00,58.0,58.1,57.94,58.07,137783.0,51.0949,51.183,51.042,51.1565,137783.0
2022-12-09 10:40:00,58.07,58.16,58.01,58.15,68105.0,51.1565,51.2358,51.1037,51.227,68105.0
2022-12-09 10:50:00,58.15,58.42,58.15,58.42,81751.0,51.227,51.4649,51.227,51.4649,81751.0
2022-12-09 11:00:00,58.45,58.52,58.35,58.37,78981.0,51.4913,51.553,51.4032,51.4208,78981.0
2022-12-09 11:10:00,58.36,58.46,58.34,58.37,70838.0,51.412,51.5001,51.3944,51.4208,70838.0
2022-12-09 11:20:00,58.37,58.53,58.34,58.47,127226.0,51.4208,51.5618,51.3944,51.5089,127226.0
2022-12-09 11:30:00,58.47,58.52,58.37,58.4,81064.0,51.5089,51.553,51.4208,51.4473,81064.0
2022-12-09 11:40:00,58.41,58.5,58.37,58.44,53874.0,51.4561,51.5353,51.4208,51.4825,53874.0
2022-12-09 11:50:00,58.44,58.5,58.41,58.43,57323.0,51.4825,51.5353,51.4561,51.4737,57323.0
2022-12-09 12:00:00,58.43,58.46,58.37,58.45,58772.0,51.4737,51.5001,51.4208,51.4913,58772.0
2022-12-09 12:10:00,58.46,58.48,58.4,58.42,54453.0,51.5001,51.5177,51.4473,51.4649,54453.0
2022-12-09 12:20:00,58.42,58.43,58.37,58.37,45912.0,51.4649,51.4737,51.4208,51.4208,45912.0
2022-12-09 12:30:00,58.38,58.49,58.37,58.49,42390.0,51.4296,51.5265,51.4208,51.5265,42390.0
2022-12-09 12:40:00,58.49,58.51,58.43,58.47,45863.0,51.5265,51.5442,51.4737,51.5089,45863.0
2022-12-09 12:50:00,58.47,58.53,58.41,58.53,41546.0,51.5089,51.5618,51.4561,51.5618,41546.0
2022-12-09 13:00:00,58.53,58.53,58.41,58.42,52059.0,51.5618,51.5618,51.4561,51.4649,52059.0
2022-12-09 13:10:00,58.42,58.49,58.39,58.4,54513.0,51.4649,51.5265,51.4384,51.4473,54513.0
2022-12-09 13:20:00,58.41,58.41,58.33,58.36,38656.0,51.4561,51.4561,51.3856,51.412,38656.0
2022-12-09 13:30:00,58.37,58.45,58.36,58.44,38914.0,51.4208,51.4913,51.412,51.4825,38914.0
2022-12-09 13:40:00,58.44,58.47,58.39,58.43,67498.0,51.4825,51.5089,51.4384,51.4737,67498.0
2022-12-09 13:50:00,58.44,58.45,58.28,58.3,75555.0,51.4825,51.4913,51.3415,51.3592,75555.0
2022-12-09 14:00:00,58.29,58.31,58.17,58.24,64977.0,51.3504,51.368,51.2446,51.3063,64977.0
2022-12-09 14:10:00,58.23,58.23,58.15,58.18,89605.0,51.2975,51.2975,51.227,51.2534,89605.0
2022-12-09 14:20:00,58.18,58.19,58.09,58.1,146473.0,51.2534,51.2623,51.1742,51.183,146473.0
2022-12-09 14:30:00,58.1,58.1,57.97,58.0,149219.0,51.183,51.183,51.0684,51.0949,149219.0
2022-12-09 14:40:00,58.0,58.02,57.91,58.01,655184.0,51.0949,51.1125,51.0156,51.1037,655184.0
2022-12-09 14:50:00,58.01,58.06,57.95,58.05,131467.0,51.1037,51.1477,51.0508,51.1389,131467.0
2022-12-09 15:00:00,58.05,58.15,58.0,58.13,128155.0,51.1389,51.227,51.0949,51.2094,128155.0
2022-12-09 15:10:00,58.14,58.16,58.06,58.1,276772.0,51.2182,51.2358,51.1477,51.183,276772.0
2022-12-09 15:20:00,58.09,58.2,58.06,58.08,434598.0,51.1742,51.2711,51.1477,51.1654,434598.0
2022-12-09 15:30:00,58.08,58.29,58.06,58.28,201977.0,51.1654,51.3504,51.1477,51.3415,201977.0
2022-12-09 15:40:00,58.28,58.36,58.18,58.28,216657.0,51.3415,51.412,51.2534,51.3415,216657.0
2022-12-09 15:50:00,58.29,58.45,58.24,58.28,605836.0,51.3504,51.4913,51.3063,51.3415,605836.0
2022-12-12 09:30:00,58.45,58.55,57.39,57.57,282813.0,51.4913,51.5794,50.5575,50.7161,282813.0
2022-12-12 09:40:00,57.57,57.64,57.23,57.56,179748.0,50.7161,50.7777,50.4165,50.7073,179748.0
2022-12-12 09:50:00,57.54,58.01,57.53,57.97,116626.0,50.6896,51.1037,50.6808,51.0684,116626.0
2022-12-12 10:00:00,58.01,58.1,57.8,57.99,117066.0,51.1037,51.183,50.9187,51.0861,117066.0
2022-12-12 10:10:00,57.98,58.0,57.76,57.94,100535.0,51.0773,51.0949,50.8834,51.042,100535.0
2022-12-12 10:20:00,57.92,58.22,57.92,58.12,60241.0,51.0244,51.2887,51.0244,51.2006,60241.0
2022-12-12 10:30:00,58.12,58.21,58.05,58.19,54451.0,51.2006,51.2799,51.1389,51.2623,54451.0
2022-12-12 10:40:00,58.18,58.49,58.18,58.41,75658.0,51.2534,51.5265,51.2534,51.4561,75658.0
2022-12-12 10:50:00,58.39,58.52,58.36,58.43,54923.0,51.4384,51.553,51.412,51.4737,54923.0
2022-12-12 11:00:00,58.44,58.6,58.42,58.57,180593.0,51.4825,51.6234,51.4649,51.597,180593.0
2022-12-12 11:10:00,58.57,58.72,58.57,58.65,68180.0,51.597,51.7292,51.597,51.6675,68180.0
2022-12-12 11:20:00,58.65,58.71,58.6,58.66,61681.0,51.6675,51.7203,51.6234,51.6763,61681.0
2022-12-12 11:30:00,58.66,58.71,58.55,58.66,57240.0,51.6763,51.7203,51.5794,51.6763,57240.0
2022-12-12 11:40:00,58.68,58.75,58.58,58.65,458277.0,51.6939,51.7556,51.6058,51.6675,458277.0
2022-12-12 11:50:00,58.65,58.74,58.62,58.65,79425.0,51.6675,51.7468,51.6411,51.6675,79425.0
2022-12-12 12:00:00,58.64,58.68,58.6,58.64,49497.0,51.6587,51.6939,51.6234,51.6587,49497.0
2022-12-12 12:10:00,58.65,58.66,58.59,58.6,53447.0,51.6675,51.6763,51.6146,51.6234,53447.0
2022-12-12 12:20:00,58.61,58.69,58.61,58.63,57360.0,51.6323,51.7027,51.6323,51.6499,57360.0
2022-12-12 12:30:00,58.64,58.7,58.61,58.62,59389.0,51.6587,51.7115,51.6323,51.6411,59389.0
2022-12-12 12:40:00,58.63,58.79,58.63,58.71,307157.0,51.6499,51.7908,51.6499,51.7203,307157.0
2022-12-12 12:50:00,58.71,58.76,58.68,58.69,65592.0,51.7203,51.7644,51.6939,51.7027,65592.0
2022-12-12 13:00:00,58.7,58.81,58.69,58.81,174341.0,51.7115,51.8084,51.7027,51.8084,174341.0
2022-12-12 13:10:00,58.82,59.02,58.79,59.0,88562.0,51.8173,51.9934,51.7908,51.9758,88562.0
2022-12-12 13:20:00,59.0,59.16,58.99,59.15,58186.0,51.9758,52.1168,51.967,52.108,58186.0
2022-12-12 13:30:00,59.15,59.25,59.11,59.2,94743.0,52.108,52.1961,52.0727,52.152,94743.0
2022-12-12 13:40:00,59.19,59.41,59.18,59.35,86216.0,52.1432,52.337,52.1344,52.2842,86216.0
2022-12-12 13:50:00,59.36,59.4,59.23,59.24,61154.0,52.293,52.3282,52.1784,52.1872,61154.0
2022-12-12 14:00:00,59.24,59.3,59.22,59.29,59176.0,52.1872,52.2401,52.1696,52.2313,59176.0
2022-12-12 14:10:00,59.28,59.39,59.25,59.35,41391.0,52.2225,52.3194,52.1961,52.2842,41391.0
2022-12-12 14:20:00,59.35,59.4,59.29,59.36,48978.0,52.2842,52.3282,52.2313,52.293,48978.0
2022-12-12 14:30:00,59.36,59.36,59.21,59.25,69482.0,52.293,52.293,52.1608,52.1961,69482.0
2022-12-12 14:40:00,59.26,59.28,59.19,59.21,72694.0,52.2049,52.2225,52.1432,52.1608,72694.0
2022-12-12 14:50:00,59.2,59.33,59.15,59.25,97624.0,52.152,52.2665,52.108,52.1961,97624.0
2022-12-12 15:00:00,59.25,59.42,59.22,59.41,106508.0,52.1961,52.3458,52.1696,52.337,106508.0
2022-12-12 15:10:00,59.41,59.51,59.4,59.51,177916.0,52.337,52.4251,52.3282,52.4251,177916.0
2022-12-12 15:20:00,59.52,59.64,59.49,59.63,146272.0,52.4339,52.5396,52.4075,52.5308,146272.0
2022-12-12 15:30:00,59.63,59.93,59.63,59.9,218468.0,52.5308,52.7951,52.5308,52.7687,218468.0
2022-12-12 15:40:00,59.9,59.94,59.83,59.87,295104.0,52.7687,52.8039,52.707,52.7422,295104.0
2022-12-12 15:50:00,59.86,60.02,59.8,59.98,621093.0,52.7334,52.8744,52.6806,52.8391,621093.0
2022-12-13 09:30:00,60.71,60.97,60.46,60.51,165241.0,53.4822,53.7113,53.262,53.3061,165241.0
2022-12-13 09:40:00,60.53,60.79,60.51,60.72,134203.0,53.3237,53.5527,53.3061,53.491,134203.0
2022-12-13 09:50:00,60.7,60.98,60.7,60.89,113624.0,53.4734,53.7201,53.4734,53.6408,113624.0
2022-12-13 10:00:00,60.89,60.9,60.52,60.61,119463.0,53.6408,53.6496,53.3149,53.3941,119463.0
2022-12-13 10:10:00,60.64,60.78,60.58,60.76,65716.0,53.4206,53.5439,53.3677,53.5263,65716.0
2022-12-13 10:20:00,60.76,60.78,60.25,60.44,87803.0,53.5263,53.5439,53.077,53.2444,87803.0
2022-12-13 10:30:00,60.44,60.45,60.14,60.15,62927.0,53.2444,53.2532,52.9801,52.9889,62927.0
2022-12-13 10:40:00,60.16,60.25,60.08,60.11,85540.0,52.9977,53.077,52.9272,52.9537,85540.0
2022-12-13 10:50:00,60.11,60.15,59.89,59.94,55687.0,52.9537,52.9889,52.7599,52.8039,55687.0
2022-12-13 11:00:00,59.94,60.02,59.87,59.97,179460.0,52.8039,52.8744,52.7422,52.8303,179460.0
2022-12-13 11:10:00,59.98,60.22,59.97,60.08,130042.0,52.8391,53.0506,52.8303,52.9272,130042.0
2022-12-13 11:20:00,60.08,60.13,59.85,59.88,58330.0,52.9272,52.9713,52.7246,52.7511,58330.0
2022-12-13 11:30:00,59.89,60.03,59.87,59.89,58621.0,52.7599,52.8832,52.7422,52.7599,58621.0
2022-12-13 11:40:00,59.88,59.89,59.41,59.45,66966.0,52.7511,52.7599,52.337,52.3722,66966.0
2022-12-13 11:50:00,59.45,59.49,59.38,59.42,86810.0,52.3722,52.4075,52.3106,52.3458,86810.0
2022-12-13 12:00:00,59.42,59.51,59.4,59.42,68561.0,52.3458,52.4251,52.3282,52.3458,68561.0
2022-12-13 12:10:00,59.43,59.43,59.24,59.25,66613.0,52.3546,52.3546,52.1872,52.1961,66613.0
2022-12-13 12:20:00,59.24,59.38,59.24,59.27,55591.0,52.1872,52.3106,52.1872,52.2137,55591.0
2022-12-13 12:30:00,59.27,59.27,59.19,59.24,57224.0,52.2137,52.2137,52.1432,52.1872,57224.0
2022-12-13 12:40:00,59.25,59.32,59.06,59.07,67716.0,52.1961,52.2577,52.0287,52.0375,67716.0
2022-12-13 12:50:00,59.07,59.15,59.06,59.1,58885.0,52.0375,52.108,52.0287,52.0639,58885.0
2022-12-13 13:00:00,59.11,59.22,59.1,59.15,64539.0,52.0727,52.1696,52.0639,52.108,64539.0
2022-12-13 13:10:00,59.17,59.35,59.17,59.33,73778.0,52.1256,52.2842,52.1256,52.2665,73778.0
2022-12-13 13:20:00,59.33,59.41,59.27,59.38,74914.0,52.2665,52.337,52.2137,52.3106,74914.0
2022-12-13 13:30:00,59.38,59.51,59.38,59.38,84252.0,52.3106,52.4251,52.3106,52.3106,84252.0
2022-12-13 13:40:00,59.4,59.64,59.38,59.58,90993.0,52.3282,52.5396,52.3106,52.4868,90993.0
2022-12-13 13:50:00,59.58,59.68,59.54,59.65,36337.0,52.4868,52.5749,52.4515,52.5484,36337.0
2022-12-13 14:00:00,59.65,59.74,59.57,59.62,120423.0,52.5484,52.6277,52.478,52.522,120423.0
2022-12-13 14:10:00,59.62,59.73,59.58,59.64,75427.0,52.522,52.6189,52.4868,52.5396,75427.0
2022-12-13 14:20:00,59.66,59.67,59.57,59.63,72538.0,52.5572,52.5661,52.478,52.5308,72538.0
2022-12-13 14:30:00,59.63,59.73,59.58,59.72,72632.0,52.5308,52.6189,52.4868,52.6101,72632.0
2022-12-13 14:40:00,59.73,59.91,59.67,59.85,229167.0,52.6189,52.7775,52.5661,52.7246,229167.0
2022-12-13 14:50:00,59.85,59.85,59.61,59.71,96979.0,52.7246,52.7246,52.5132,52.6013,96979.0
2022-12-13 15:00:00,59.68,59.69,59.49,59.63,115928.0,52.5749,52.5837,52.4075,52.5308,115928.0
2022-12-13 15:10:00,59.62,59.73,59.53,59.7,111425.0,52.522,52.6189,52.4427,52.5925,111425.0
2022-12-13 15:20:00,59.69,59.73,59.65,59.69,232068.0,52.5837,52.6189,52.5484,52.5837,232068.0
2022-12-13 15:30:00,59.69,59.83,59.64,59.73,288321.0,52.5837,52.707,52.5396,52.6189,288321.0
2022-12-13 15:40:00,59.74,60.02,59.72,59.93,210558.0,52.6277,52.8744,52.6101,52.7951,210558.0
2022-12-13 15:50:00,59.94,60.08,59.9,59.99,487778.0,52.8039,52.9272,52.7687,52.848,487778.0
2022-12-14 09:30:00,60.18,60.31,59.91,60.12,115598.0,53.0153,53.1299,52.7775,52.9625,115598.0
2022-12-14 09:40:00,60.14,60.27,60.03,60.2,84197.0,52.9801,53.0946,52.8832,53.033,84197.0
2022-12-14 09:50:00,60.2,60.47,60.19,60.44,71807.0,53.033,53.2708,53.0241,53.2444,71807.0
2022-12-14 10:00:00,60.45,60.45,60.26,60.34,37730.0,53.2532,53.2532,53.0858,53.1563,37730.0
2022-12-14 10:10:00,60.36,60.65,60.35,60.55,89963.0,53.1739,53.4294,53.1651,53.3413,89963.0
2022-12-14 10:20:00,60.56,60.64,60.49,60.62,35918.0,53.3501,53.4206,53.2884,53.403,35918.0
2022-12-14 10:30:00,60.62,60.7,60.57,60.64,551289.0,53.403,53.4734,53.3589,53.4206,551289.0
2022-12-14 10:40:00,60.64,60.75,60.58,60.74,133436.0,53.4206,53.5175,53.3677,53.5087,133436.0
2022-12-14 10:50:00,60.76,60.81,60.64,60.71,93841.0,53.5263,53.5703,53.4206,53.4822,93841.0
2022-12-14 11:00:00,60.71,63.06,60.67,60.7,67573.0,53.4822,55.5525,53.447,53.4734,67573.0
2022-12-14 11:10:00,60.7,60.74,60.56,60.62,59480.0,53.4734,53.5087,53.3501,53.403,59480.0
2022-12-14 11:20:00,60.61,60.64,60.46,60.56,108993.0,53.3941,53.4206,53.262,53.3501,108993.0
2022-12-14 11:30:00,60.57,60.58,60.3,60.31,69827.0,53.3589,53.3677,53.1211,53.1299,69827.0
2022-12-14 11:40:00,60.32,60.34,60.09,60.1,128135.0,53.1387,53.1563,52.9361,52.9449,128135.0
2022-12-14 11:50:00,60.09,60.11,59.85,59.99,124020.0,52.9361,52.9537,52.7246,52.848,124020.0
2022-12-14 12:00:00,59.99,60.11,59.98,60.01,59008.0,52.848,52.9537,52.8391,52.8656,59008.0
2022-12-14 12:10:00,60.01,60.07,59.96,60.03,51849.0,52.8656,52.9184,52.8215,52.8832,51849.0
2022-12-14 12:20:00,60.03,60.18,60.02,60.05,56451.0,52.8832,53.0153,52.8744,52.9008,56451.0
2022-12-14 12:30:00,60.03,60.13,59.99,60.1,40048.0,52.8832,52.9713,52.848,52.9449,40048.0
2022-12-14 12:40:00,60.1,60.13,60.03,60.05,22478.0,52.9449,52.9713,52.8832,52.9008,22478.0
2022-12-14 12:50:00,60.05,60.09,60.01,60.02,31197.0,52.9008,52.9361,52.8656,52.8744,31197.0
2022-12-14 13:00:00,60.03,60.14,60.02,60.1,38310.0,52.8832,52.9801,52.8744,52.9449,38310.0
2022-12-14 13:10:00,60.1,60.12,60.0,60.08,253514.0,52.9449,52.9625,52.8568,52.9272,253514.0
2022-12-14 13:20:00,60.09,60.16,60.04,60.06,71491.0,52.9361,52.9977,52.892,52.9096,71491.0
2022-12-14 13:30:00,60.07,60.23,60.06,60.22,114992.0,52.9184,53.0594,52.9096,53.0506,114992.0
2022-12-14 13:40:00,60.21,60.23,60.11,60.16,237866.0,53.0418,53.0594,52.9537,52.9977,237866.0
2022-12-14 13:50:00,60.18,60.31,60.14,60.14,72620.0,53.0153,53.1299,52.9801,52.9801,72620.0
2022-12-14 14:00:00,60.13,60.14,59.38,59.47,81885.0,52.9713,52.9801,52.3106,52.3899,81885.0
2022-12-14 14:10:00,59.45,59.51,59.29,59.41,97435.0,52.3722,52.4251,52.2313,52.337,97435.0
2022-12-14 14:20:00,59.41,59.51,59.36,59.47,67667.0,52.337,52.4251,52.293,52.3899,67667.0
2022-12-14 14:30:00,59.46,59.49,58.89,59.09,111471.0,52.3811,52.4075,51.8789,52.0551,111471.0
2022-12-14 14:40:00,59.09,59.36,58.75,58.98,114449.0,52.0551,52.293,51.7556,51.9582,114449.0
2022-12-14 14:50:00,58.99,59.09,58.81,59.07,123314.0,51.967,52.0551,51.8084,52.0375,123314.0
2022-12-14 15:00:00,59.07,59.35,59.01,59.26,104718.0,52.0375,52.2842,51.9846,52.2049,104718.0
2022-12-14 15:10:00,59.27,59.62,59.19,59.37,140627.0,52.2137,52.522,52.1432,52.3018,140627.0
2022-12-14 15:20:00,59.35,59.38,59.1,59.12,213955.0,52.2842,52.3106,52.0639,52.0815,213955.0
2022-12-14 15:30:00,59.11,59.43,59.06,59.36,155937.0,52.0727,52.3546,52.0287,52.293,155937.0
2022-12-14 15:40:00,59.37,59.6,59.33,59.44,216221.0,52.3018,52.5044,52.2665,52.3634,216221.0
2022-12-14 15:50:00,59.46,59.57,59.21,59.25,995905.0,52.3811,52.478,52.1608,52.1961,995905.0
2022-12-15 09:30:00,59.12,59.61,58.9,59.49,125436.0,52.0815,52.5132,51.8877,52.4075,125436.0
2022-12-15 09:40:00,59.46,59.5,59.25,59.32,45670.0,52.3811,52.4163,52.1961,52.2577,45670.0
2022-12-15 09:50:00,59.3,59.46,59.16,59.21,43971.0,52.2401,52.3811,52.1168,52.1608,43971.0
2022-12-15 10:00:00,59.2,59.2,58.86,59.0,78863.0,52.152,52.152,51.8525,51.9758,78863.0
2022-12-15 10:10:00,59.01,59.2,58.96,59.15,140490.0,51.9846,52.152,51.9406,52.108,140490.0
2022-12-15 10:20:00,59.16,59.16,58.96,58.98,47511.0,52.1168,52.1168,51.9406,51.9582,47511.0
2022-12-15 10:30:00,58.98,59.33,58.91,59.28,53935.0,51.9582,52.2665,51.8965,52.2225,53935.0
2022-12-15 10:40:00,59.28,59.35,59.16,59.19,39442.0,52.2225,52.2842,52.1168,52.1432,39442.0
2022-12-15 10:50:00,59.18,59.41,59.15,59.35,172470.0,52.1344,52.337,52.108,52.2842,172470.0
2022-12-15 11:00:00,59.36,59.44,59.1,59.12,59798.0,52.293,52.3634,52.0639,52.0815,59798.0
2022-12-15 11:10:00,59.12,59.16,59.05,59.08,75335.0,52.0815,52.1168,52.0199,52.0463,75335.0
2022-12-15 11:20:00,59.09,59.09,58.7,58.74,110392.0,52.0551,52.0551,51.7115,51.7468,110392.0
2022-12-15 11:30:00,58.74,58.87,58.71,58.79,102780.0,51.7468,51.8613,51.7203,51.7908,102780.0
2022-12-15 11:40:00,58.79,58.79,58.64,58.64,69541.0,51.7908,51.7908,51.6587,51.6587,69541.0
2022-12-15 11:50:00,58.65,58.71,58.57,58.68,126763.0,51.6675,51.7203,51.597,51.6939,126763.0
2022-12-15 12:00:00,58.68,58.74,58.46,58.63,404343.0,51.6939,51.7468,51.5001,51.6499,404343.0
2022-12-15 12:10:00,58.63,58.76,58.54,58.74,72055.0,51.6499,51.7644,51.5706,51.7468,72055.0
2022-12-15 12:20:00,58.73,58.78,58.58,58.77,48683.0,51.738,51.782,51.6058,51.7732,48683.0
2022-12-15 12:30:00,58.77,58.89,58.77,58.83,48220.0,51.7732,51.8789,51.7732,51.8261,48220.0
2022-12-15 12:40:00,58.84,58.88,58.72,58.78,40767.0,51.8349,51.8701,51.7292,51.782,40767.0
2022-12-15 12:50:00,58.78,58.78,58.53,58.53,60959.0,51.782,51.782,51.5618,51.5618,60959.0
2022-12-15 13:00:00,58.54,58.54,58.42,58.49,41945.0,51.5706,51.5706,51.4649,51.5265,41945.0
2022-12-15 13:10:00,58.5,58.61,58.5,58.57,68842.0,51.5353,51.6323,51.5353,51.597,68842.0
2022-12-15 13:20:00,58.57,58.71,58.54,58.68,45008.0,51.597,51.7203,51.5706,51.6939,45008.0
2022-12-15 13:30:00,58.68,58.77,58.64,58.73,42668.0,51.6939,51.7732,51.6587,51.738,42668.0
2022-12-15 13:40:00,58.73,58.78,58.63,58.77,48662.0,51.738,51.782,51.6499,51.7732,48662.0
2022-12-15 13:50:00,58.77,58.85,58.76,58.85,51128.0,51.7732,51.8437,51.7644,51.8437,51128.0
2022-12-15 14:00:00,58.85,58.93,58.8,58.85,57519.0,51.8437,51.9142,51.7996,51.8437,57519.0
2022-12-15 14:10:00,58.84,58.97,58.8,58.91,59677.0,51.8349,51.9494,51.7996,51.8965,59677.0
2022-12-15 14:20:00,58.91,58.92,58.78,58.82,37091.0,51.8965,51.9053,51.782,51.8173,37091.0
2022-12-15 14:30:00,58.82,58.86,58.72,58.85,56070.0,51.8173,51.8525,51.7292,51.8437,56070.0
2022-12-15 14:40:00,58.85,58.96,58.81,58.83,39626.0,51.8437,51.9406,51.8084,51.8261,39626.0
2022-12-15 14:50:00,58.83,58.99,58.77,58.98,56857.0,51.8261,51.967,51.7732,51.9582,56857.0
2022-12-15 15:00:00,58.98,59.07,58.94,59.07,76193.0,51.9582,52.0375,51.923,52.0375,76193.0
2022-12-15 15:10:00,59.06,59.12,58.93,58.94,81116.0,52.0287,52.0815,51.9142,51.923,81116.0
2022-12-15 15:20:00,58.92,59.1,58.9,59.1,112126.0,51.9053,52.0639,51.8877,52.0639,112126.0
2022-12-15 15:30:00,59.1,59.16,58.88,58.93,100251.0,52.0639,52.1168,51.8701,51.9142,100251.0
2022-12-15 15:40:00,58.93,58.96,58.77,58.84,164968.0,51.9142,51.9406,51.7732,51.8349,164968.0
2022-12-15 15:50:00,58.83,58.93,58.78,58.87,515186.0,51.8261,51.9142,51.782,51.8613,515186.0
2022-12-16 09:30:00,58.7,58.83,58.29,58.67,867285.0,51.7115,51.8261,51.3504,51.6851,867285.0
2022-12-16 09:40:00,58.63,58.79,58.55,58.73,103111.0,51.6499,51.7908,51.5794,51.738,103111.0
2022-12-16 09:50:00,58.71,58.92,58.65,58.79,100308.0,51.7203,51.9053,51.6675,51.7908,100308.0
2022-12-16 10:00:00,58.8,58.83,58.35,58.42,133234.0,51.7996,51.8261,51.4032,51.4649,133234.0
2022-12-16 10:10:00,58.44,58.44,58.12,58.31,76653.0,51.4825,51.4825,51.2006,51.368,76653.0
2022-12-16 10:20:00,58.33,58.34,58.05,58.07,83281.0,51.3856,51.3944,51.1389,51.1565,83281.0
2022-12-16 10:30:00,58.05,58.08,57.69,57.71,121254.0,51.1389,51.1654,50.8218,50.8394,121254.0
2022-12-16 10:40:00,57.72,57.73,57.57,57.61,95337.0,50.8482,50.857,50.7161,50.7513,95337.0
2022-12-16 10:50:00,57.59,57.77,57.53,57.75,131104.0,50.7337,50.8923,50.6808,50.8746,131104.0
2022-12-16 11:00:00,57.76,57.76,57.26,57.27,132080.0,50.8834,50.8834,50.443,50.4518,132080.0
2022-12-16 11:10:00,57.25,57.55,57.18,57.5,84458.0,50.4342,50.6985,50.3725,50.6544,84458.0
2022-12-16 11:20:00,57.48,57.63,57.41,57.6,69017.0,50.6368,50.7689,50.5751,50.7425,69017.0
2022-12-16 11:30:00,57.61,57.81,57.56,57.73,130753.0,50.7513,50.9275,50.7073,50.857,130753.0
2022-12-16 11:40:00,57.73,57.9,57.71,57.75,848918.0,50.857,51.0068,50.8394,50.8746,848918.0
2022-12-16 11:50:00,57.74,57.96,57.74,57.94,118155.0,50.8658,51.0596,50.8658,51.042,118155.0
2022-12-16 12:00:00,57.96,57.96,57.81,57.9,77100.0,51.0596,51.0596,50.9275,51.0068,77100.0
2022-12-16 12:10:00,57.9,58.12,57.89,58.06,69318.0,51.0068,51.2006,50.998,51.1477,69318.0
2022-12-16 12:20:00,58.06,58.14,57.98,58.13,74226.0,51.1477,51.2182,51.0773,51.2094,74226.0
2022-12-16 12:30:00,58.14,58.21,58.04,58.12,85206.0,51.2182,51.2799,51.1301,51.2006,85206.0
2022-12-16 12:40:00,58.13,58.13,57.89,58.05,132431.0,51.2094,51.2094,50.998,51.1389,132431.0
2022-12-16 12:50:00,58.05,58.07,57.94,58.06,82964.0,51.1389,51.1565,51.042,51.1477,82964.0
2022-12-16 13:00:00,58.05,58.2,58.03,58.11,63605.0,51.1389,51.2711,51.1213,51.1918,63605.0
2022-12-16 13:10:00,58.11,58.14,58.01,58.09,99261.0,51.1918,51.2182,51.1037,51.1742,99261.0
2022-12-16 13:20:00,58.1,58.15,58.0,58.05,73450.0,51.183,51.227,51.0949,51.1389,73450.0
2022-12-16 13:30:00,58.05,58.15,57.94,57.94,88954.0,51.1389,51.227,51.042,51.042,88954.0
2022-12-16 13:40:00,57.94,58.16,57.91,58.12,88219.0,51.042,51.2358,51.0156,51.2006,88219.0
2022-12-16 13:50:00,58.12,58.15,57.94,57.98,49812.0,51.2006,51.227,51.042,51.0773,49812.0
2022-12-16 14:00:00,57.98,58.28,57.98,58.26,93884.0,51.0773,51.3415,51.0773,51.3239,93884.0
2022-12-16 14:10:00,58.26,58.38,58.25,58.3,82554.0,51.3239,51.4296,51.3151,51.3592,82554.0
2022-12-16 14:20:00,58.3,58.33,58.22,58.25,60929.0,51.3592,51.3856,51.2887,51.3151,60929.0
2022-12-16 14:30:00,58.25,58.33,58.15,58.3,69564.0,51.3151,51.3856,51.227,51.3592,69564.0
2022-12-16 14:40:00,58.31,58.4,58.28,58.39,114962.0,51.368,51.4473,51.3415,51.4384,114962.0
2022-12-16 14:50:00,58.39,58.6,58.39,58.52,90858.0,51.4384,51.6234,51.4384,51.553,90858.0
2022-12-16 15:00:00,58.53,58.58,58.39,58.45,113650.0,51.5618,51.6058,51.4384,51.4913,113650.0
2022-12-16 15:10:00,58.45,58.68,58.44,58.6,186427.0,51.4913,51.6939,51.4825,51.6234,186427.0
2022-12-16 15:20:00,58.59,58.7,58.58,58.67,141912.0,51.6146,51.7115,51.6058,51.6851,141912.0
2022-12-16 15:30:00,58.68,58.89,58.67,58.8,183288.0,51.6939,51.8789,51.6851,51.7996,183288.0
2022-12-16 15:40:00,58.8,58.9,58.67,58.7,295518.0,51.7996,51.8877,51.6851,51.7115,295518.0
2022-12-16 15:50:00,58.71,58.75,58.54,58.6,636964.0,51.7203,51.7556,51.5706,51.6234,636964.0
2022-12-19 09:30:00,58.69,59.03,58.53,58.91,192571.0,51.7027,52.0023,51.5618,51.8965,192571.0
2022-12-19 09:40:00,58.9,58.93,58.76,58.9,227800.0,51.8877,51.9142,51.7644,51.8877,227800.0
2022-12-19 09:50:00,58.9,58.93,58.75,58.77,113816.0,51.8877,51.9142,51.7556,51.7732,113816.0
2022-12-19 10:00:00,58.78,58.96,58.75,58.87,151038.0,51.782,51.9406,51.7556,51.8613,151038.0
2022-12-19 10:10:00,58.87,59.3,58.86,59.28,112343.0,51.8613,52.2401,51.8525,52.2225,112343.0
2022-12-19 10:20:00,59.28,59.69,59.23,59.57,147830.0,52.2225,52.5837,52.1784,52.478,147830.0
2022-12-19 10:30:00,59.58,59.61,59.48,59.61,162913.0,52.4868,52.5132,52.3987,52.5132,162913.0
2022-12-19 10:40:00,59.6,59.9,59.56,59.88,184721.0,52.5044,52.7687,52.4692,52.7511,184721.0
2022-12-19 10:50:00,59.87,60.04,59.78,59.95,150577.0,52.7422,52.892,52.663,52.8127,150577.0
2022-12-19 11:00:00,59.96,59.96,59.6,59.74,319143.0,52.8215,52.8215,52.5044,52.6277,319143.0
2022-12-19 11:10:00,59.75,59.85,59.56,59.69,83790.0,52.6365,52.7246,52.4692,52.5837,83790.0
2022-12-19 11:20:00,59.69,59.7,59.53,59.62,75378.0,52.5837,52.5925,52.4427,52.522,75378.0
2022-12-19 11:30:00,59.61,59.64,59.43,59.46,109436.0,52.5132,52.5396,52.3546,52.3811,109436.0
2022-12-19 11:40:00,59.48,59.66,59.46,59.6,90172.0,52.3987,52.5572,52.3811,52.5044,90172.0
2022-12-19 11:50:00,59.6,59.74,59.58,59.73,110538.0,52.5044,52.6277,52.4868,52.6189,110538.0
2022-12-19 12:00:00,59.74,59.87,59.71,59.86,75610.0,52.6277,52.7422,52.6013,52.7334,75610.0
2022-12-19 12:10:00,59.86,59.92,59.73,59.78,66733.0,52.7334,52.7863,52.6189,52.663,66733.0
2022-12-19 12:20:00,59.78,59.79,59.61,59.62,44890.0,52.663,52.6718,52.5132,52.522,44890.0
2022-12-19 12:30:00,59.62,59.62,59.46,59.56,65724.0,52.522,52.522,52.3811,52.4692,65724.0
2022-12-19 12:40:00,59.56,59.81,59.55,59.78,63964.0,52.4692,52.6894,52.4603,52.663,63964.0
2022-12-19 12:50:00,59.79,59.9,59.76,59.9,175596.0,52.6718,52.7687,52.6453,52.7687,175596.0
2022-12-19 13:00:00,59.89,59.98,59.83,59.85,63760.0,52.7599,52.8391,52.707,52.7246,63760.0
2022-12-19 13:10:00,59.84,59.98,59.74,59.97,109258.0,52.7158,52.8391,52.6277,52.8303,109258.0
2022-12-19 13:20:00,59.98,60.18,59.94,60.05,115414.0,52.8391,53.0153,52.8039,52.9008,115414.0
2022-12-19 13:30:00,60.05,60.09,59.92,59.95,60680.0,52.9008,52.9361,52.7863,52.8127,60680.0
2022-12-19 13:40:00,59.96,59.97,59.74,59.78,65413.0,52.8215,52.8303,52.6277,52.663,65413.0
2022-12-19 13:50:00,59.77,59.77,59.39,59.44,78423.0,52.6542,52.6542,52.3194,52.3634,78423.0
2022-12-19 14:00:00,59.45,59.45,59.25,59.3,82059.0,52.3722,52.3722,52.1961,52.2401,82059.0
2022-12-19 14:10:00,59.3,59.33,59.14,59.19,73005.0,52.2401,52.2665,52.0992,52.1432,73005.0
2022-12-19 14:20:00,59.19,59.26,59.06,59.07,91989.0,52.1432,52.2049,52.0287,52.0375,91989.0
2022-12-19 14:30:00,59.08,59.1,58.95,58.99,85417.0,52.0463,52.0639,51.9318,51.967,85417.0
2022-12-19 14:40:00,58.99,59.1,58.85,58.98,79605.0,51.967,52.0639,51.8437,51.9582,79605.0
2022-12-19 14:50:00,58.98,59.02,58.82,59.02,74136.0,51.9582,51.9934,51.8173,51.9934,74136.0
2022-12-19 15:00:00,59.02,59.2,58.97,59.19,135806.0,51.9934,52.152,51.9494,52.1432,135806.0
2022-12-19 15:10:00,59.2,59.29,59.17,59.29,114130.0,52.152,52.2313,52.1256,52.2313,114130.0
2022-12-19 15:20:00,59.29,59.29,59.09,59.1,177471.0,52.2313,52.2313,52.0551,52.0639,177471.0
2022-12-19 15:30:00,59.09,59.24,59.06,59.07,165454.0,52.0551,52.1872,52.0287,52.0375,165454.0
2022-12-19 15:40:00,59.07,59.22,59.0,59.22,193987.0,52.0375,52.1696,51.9758,52.1696,193987.0
2022-12-19 15:50:00,59.23,59.36,59.23,59.25,470396.0,52.1784,52.293,52.1784,52.1961,470396.0
2022-12-20 09:30:00,59.08,59.45,58.94,59.17,184727.0,52.0463,52.3722,51.923,52.1256,184727.0
2022-12-20 09:40:00,59.16,59.28,59.0,59.25,69387.0,52.1168,52.2225,51.9758,52.1961,69387.0
2022-12-20 09:50:00,59.25,59.63,59.18,59.54,72653.0,52.1961,52.5308,52.1344,52.4515,72653.0
2022-12-20 10:00:00,59.55,59.79,59.51,59.79,114036.0,52.4603,52.6718,52.4251,52.6718,114036.0
2022-12-20 10:10:00,59.77,59.82,59.67,59.82,140302.0,52.6542,52.6982,52.5661,52.6982,140302.0
2022-12-20 10:20:00,59.82,59.89,59.74,59.85,89339.0,52.6982,52.7599,52.6277,52.7246,89339.0
2022-12-20 10:30:00,59.84,59.92,59.52,59.54,67150.0,52.7158,52.7863,52.4339,52.4515,67150.0
2022-12-20 10:40:00,59.51,59.68,59.45,59.66,65443.0,52.4251,52.5749,52.3722,52.5572,65443.0
2022-12-20 10:50:00,59.65,59.68,59.5,59.54,86383.0,52.5484,52.5749,52.4163,52.4515,86383.0
2022-12-20 11:00:00,59.53,59.63,59.46,59.48,82711.0,52.4427,52.5308,52.3811,52.3987,82711.0
2022-12-20 11:10:00,59.46,59.53,59.36,59.45,79936.0,52.3811,52.4427,52.293,52.3722,79936.0
2022-12-20 11:20:00,59.46,59.57,59.27,59.34,77994.0,52.3811,52.478,52.2137,52.2753,77994.0
2022-12-20 11:30:00,59.32,59.37,59.18,59.33,70843.0,52.2577,52.3018,52.1344,52.2665,70843.0
2022-12-20 11:40:00,59.33,59.37,59.22,59.35,66619.0,52.2665,52.3018,52.1696,52.2842,66619.0
2022-12-20 11:50:00,59.36,59.36,59.11,59.14,47691.0,52.293,52.293,52.0727,52.0992,47691.0
2022-12-20 12:00:00,59.13,59.18,59.02,59.15,47642.0,52.0903,52.1344,51.9934,52.108,47642.0
2022-12-20 12:10:00,59.15,59.24,59.13,59.2,52909.0,52.108,52.1872,52.0903,52.152,52909.0
2022-12-20 12:20:00,59.2,59.34,59.19,59.3,62535.0,52.152,52.2753,52.1432,52.2401,62535.0
2022-12-20 12:30:00,59.3,59.36,59.23,59.34,48420.0,52.2401,52.293,52.1784,52.2753,48420.0
2022-12-20 12:40:00,59.34,59.46,59.34,59.44,71216.0,52.2753,52.3811,52.2753,52.3634,71216.0
2022-12-20 12:50:00,59.44,59.46,59.4,59.42,36566.0,52.3634,52.3811,52.3282,52.3458,36566.0
2022-12-20 13:00:00,59.43,59.51,59.4,59.44,37574.0,52.3546,52.4251,52.3282,52.3634,37574.0
2022-12-20 13:10:00,59.45,59.47,59.36,59.37,42495.0,52.3722,52.3899,52.293,52.3018,42495.0
2022-12-20 13:20:00,59.36,59.39,59.32,59.35,41556.0,52.293,52.3194,52.2577,52.2842,41556.0
2022-12-20 13:30:00,59.36,59.51,59.36,59.48,70976.0,52.293,52.4251,52.293,52.3987,70976.0
2022-12-20 13:40:00,59.48,59.5,59.39,59.44,48938.0,52.3987,52.4163,52.3194,52.3634,48938.0
2022-12-20 13:50:00,59.43,59.46,59.36,59.42,45720.0,52.3546,52.3811,52.293,52.3458,45720.0
2022-12-20 14:00:00,59.42,59.52,59.39,59.48,43511.0,52.3458,52.4339,52.3194,52.3987,43511.0
2022-12-20 14:10:00,59.48,59.56,59.46,59.52,50070.0,52.3987,52.4692,52.3811,52.4339,50070.0
2022-12-20 14:20:00,59.52,59.55,59.46,59.5,48204.0,52.4339,52.4603,52.3811,52.4163,48204.0
2022-12-20 14:30:00,59.51,59.51,59.39,59.41,69953.0,52.4251,52.4251,52.3194,52.337,69953.0
2022-12-20 14:40:00,59.42,59.43,59.36,59.39,61968.0,52.3458,52.3546,52.293,52.3194,61968.0
2022-12-20 14:50:00,59.4,59.49,59.39,59.43,99248.0,52.3282,52.4075,52.3194,52.3546,99248.0
2022-12-20 15:00:00,59.43,59.44,59.35,59.44,100228.0,52.3546,52.3634,52.2842,52.3634,100228.0
2022-12-20 15:10:00,59.43,59.51,59.39,59.48,77257.0,52.3546,52.4251,52.3194,52.3987,77257.0
2022-12-20 15:20:00,59.48,59.66,59.45,59.66,128848.0,52.3987,52.5572,52.3722,52.5572,128848.0
2022-12-20 15:30:00,59.67,59.84,59.66,59.74,158139.0,52.5661,52.7158,52.5572,52.6277,158139.0
2022-12-20 15:40:00,59.73,59.8,59.69,59.75,157094.0,52.6189,52.6806,52.5837,52.6365,157094.0
2022-12-20 15:50:00,59.78,59.8,59.56,59.58,545955.0,52.663,52.6806,52.4692,52.4868,545955.0
2022-12-21 09:30:00,59.86,60.14,59.61,60.07,120714.0,52.7334,52.9801,52.5132,52.9184,120714.0
2022-12-21 09:40:00,60.05,60.24,59.94,60.17,45942.0,52.9008,53.0682,52.8039,53.0065,45942.0
2022-12-21 09:50:00,60.18,60.27,60.14,60.23,45847.0,53.0153,53.0946,52.9801,53.0594,45847.0
2022-12-21 10:00:00,60.24,60.34,60.16,60.33,71275.0,53.0682,53.1563,52.9977,53.1475,71275.0
2022-12-21 10:10:00,60.32,60.38,60.22,60.29,79509.0,53.1387,53.1915,53.0506,53.1122,79509.0
2022-12-21 10:20:00,60.29,60.38,60.25,60.33,83543.0,53.1122,53.1915,53.077,53.1475,83543.0
2022-12-21 10:30:00,60.34,60.4,60.26,60.34,43183.0,53.1563,53.2091,53.0858,53.1563,43183.0
2022-12-21 10:40:00,60.33,60.36,60.19,60.25,78819.0,53.1475,53.1739,53.0241,53.077,78819.0
2022-12-21 10:50:00,60.25,60.28,60.15,60.25,47675.0,53.077,53.1034,52.9889,53.077,47675.0
2022-12-21 11:00:00,60.25,60.28,60.12,60.22,107727.0,53.077,53.1034,52.9625,53.0506,107727.0
2022-12-21 11:10:00,60.22,60.29,60.14,60.17,55191.0,53.0506,53.1122,52.9801,53.0065,55191.0
2022-12-21 11:20:00,60.17,60.28,60.13,60.21,44988.0,53.0065,53.1034,52.9713,53.0418,44988.0
2022-12-21 11:30:00,60.21,60.24,60.06,60.06,55579.0,53.0418,53.0682,52.9096,52.9096,55579.0
2022-12-21 11:40:00,60.04,60.09,59.87,59.88,54951.0,52.892,52.9361,52.7422,52.7511,54951.0
2022-12-21 11:50:00,59.87,60.05,59.87,60.0,41468.0,52.7422,52.9008,52.7422,52.8568,41468.0
2022-12-21 12:00:00,60.0,60.09,59.95,59.99,45341.0,52.8568,52.9361,52.8127,52.848,45341.0
2022-12-21 12:10:00,59.99,60.07,59.97,60.01,77529.0,52.848,52.9184,52.8303,52.8656,77529.0
2022-12-21 12:20:00,60.01,60.08,59.95,59.95,47889.0,52.8656,52.9272,52.8127,52.8127,47889.0
2022-12-21 12:30:00,59.96,60.0,59.83,59.87,48708.0,52.8215,52.8568,52.707,52.7422,48708.0
2022-12-21 12:40:00,59.88,59.95,59.83,59.94,71053.0,52.7511,52.8127,52.707,52.8039,71053.0
2022-12-21 12:50:00,59.93,59.97,59.85,59.96,31808.0,52.7951,52.8303,52.7246,52.8215,31808.0
2022-12-21 13:00:00,59.96,60.03,59.91,59.98,55099.0,52.8215,52.8832,52.7775,52.8391,55099.0
2022-12-21 13:10:00,59.98,59.98,59.87,59.88,29648.0,52.8391,52.8391,52.7422,52.7511,29648.0
2022-12-21 13:20:00,59.89,59.95,59.83,59.93,49347.0,52.7599,52.8127,52.707,52.7951,49347.0
2022-12-21 13:30:00,59.94,60.06,59.94,60.02,37596.0,52.8039,52.9096,52.8039,52.8744,37596.0
2022-12-21 13:40:00,60.03,60.16,60.02,60.14,34772.0,52.8832,52.9977,52.8744,52.9801,34772.0
2022-12-21 13:50:00,60.14,60.14,60.02,60.05,51071.0,52.9801,52.9801,52.8744,52.9008,51071.0
2022-12-21 14:00:00,60.05,60.19,60.04,60.11,41542.0,52.9008,53.0241,52.892,52.9537,41542.0
2022-12-21 14:10:00,60.11,60.16,60.01,60.02,29466.0,52.9537,52.9977,52.8656,52.8744,29466.0
2022-12-21 14:20:00,60.03,60.03,59.88,59.88,43194.0,52.8832,52.8832,52.7511,52.7511,43194.0
2022-12-21 14:30:00,59.88,59.98,59.87,59.89,40100.0,52.7511,52.8391,52.7422,52.7599,40100.0
2022-12-21 14:40:00,59.88,59.9,59.79,59.8,43761.0,52.7511,52.7687,52.6718,52.6806,43761.0
2022-12-21 14:50:00,59.79,59.91,59.78,59.88,51291.0,52.6718,52.7775,52.663,52.7511,51291.0
2022-12-21 15:00:00,59.87,59.96,59.84,59.89,74510.0,52.7422,52.8215,52.7158,52.7599,74510.0
2022-12-21 15:10:00,59.88,60.02,59.86,60.0,50016.0,52.7511,52.8744,52.7334,52.8568,50016.0
2022-12-21 15:20:00,60.0,60.13,59.99,60.02,80456.0,52.8568,52.9713,52.848,52.8744,80456.0
2022-12-21 15:30:00,60.03,60.13,59.99,60.02,95857.0,52.8832,52.9713,52.848,52.8744,95857.0
2022-12-21 15:40:00,60.03,60.04,59.85,59.98,141819.0,52.8832,52.892,52.7246,52.8391,141819.0
2022-12-21 15:50:00,59.97,60.05,59.9,60.03,340673.0,52.8303,52.9008,52.7687,52.8832,340673.0
2022-12-22 09:30:00,59.9,60.06,59.58,59.77,90050.0,52.7687,52.9096,52.4868,52.6542,90050.0
2022-12-22 09:40:00,59.76,59.84,59.67,59.78,36220.0,52.6453,52.7158,52.5661,52.663,36220.0
2022-12-22 09:50:00,59.79,59.93,59.75,59.93,38591.0,52.6718,52.7951,52.6365,52.7951,38591.0
2022-12-22 10:00:00,59.92,59.92,59.73,59.84,58640.0,52.7863,52.7863,52.6189,52.7158,58640.0
2022-12-22 10:10:00,59.86,59.98,59.84,59.91,45925.0,52.7334,52.8391,52.7158,52.7775,45925.0
2022-12-22 10:20:00,59.91,59.96,59.74,59.74,35983.0,52.7775,52.8215,52.6277,52.6277,35983.0
2022-12-22 10:30:00,59.73,59.8,59.61,59.68,118950.0,52.6189,52.6806,52.5132,52.5749,118950.0
2022-12-22 10:40:00,59.66,59.83,59.64,59.8,30524.0,52.5572,52.707,52.5396,52.6806,30524.0
2022-12-22 10:50:00,59.78,59.8,59.66,59.7,44912.0,52.663,52.6806,52.5572,52.5925,44912.0
2022-12-22 11:00:00,59.7,59.84,59.7,59.82,35306.0,52.5925,52.7158,52.5925,52.6982,35306.0
2022-12-22 11:10:00,59.82,59.94,59.77,59.88,41566.0,52.6982,52.8039,52.6542,52.7511,41566.0
2022-12-22 11:20:00,59.88,60.0,59.88,59.97,35004.0,52.7511,52.8568,52.7511,52.8303,35004.0
2022-12-22 11:30:00,59.96,60.03,59.95,59.97,34228.0,52.8215,52.8832,52.8127,52.8303,34228.0
2022-12-22 11:40:00,59.94,59.94,59.85,59.93,34267.0,52.8039,52.8039,52.7246,52.7951,34267.0
2022-12-22 11:50:00,59.93,59.99,59.92,59.96,31973.0,52.7951,52.848,52.7863,52.8215,31973.0
2022-12-22 12:00:00,59.96,59.99,59.9,59.91,35131.0,52.8215,52.848,52.7687,52.7775,35131.0
2022-12-22 12:10:00,59.91,59.93,59.8,59.84,29228.0,52.7775,52.7951,52.6806,52.7158,29228.0
2022-12-22 12:20:00,59.84,59.85,59.66,59.68,45014.0,52.7158,52.7246,52.5572,52.5749,45014.0
2022-12-22 12:30:00,59.68,59.72,59.64,59.67,51764.0,52.5749,52.6101,52.5396,52.5661,51764.0
2022-12-22 12:40:00,59.67,59.75,59.62,59.72,49828.0,52.5661,52.6365,52.522,52.6101,49828.0
2022-12-22 12:50:00,59.73,59.78,59.67,59.73,45169.0,52.6189,52.663,52.5661,52.6189,45169.0
2022-12-22 13:00:00,59.73,59.73,59.58,59.58,57964.0,52.6189,52.6189,52.4868,52.4868,57964.0
2022-12-22 13:10:00,59.59,59.71,59.58,59.65,53301.0,52.4956,52.6013,52.4868,52.5484,53301.0
2022-12-22 13:20:00,59.65,59.65,59.42,59.45,68151.0,52.5484,52.5484,52.3458,52.3722,68151.0
2022-12-22 13:30:00,59.44,59.44,59.28,59.43,48342.0,52.3634,52.3634,52.2225,52.3546,48342.0
2022-12-22 13:40:00,59.44,59.55,59.41,59.53,50867.0,52.3634,52.4603,52.337,52.4427,50867.0
2022-12-22 13:50:00,59.53,59.53,59.43,59.51,48540.0,52.4427,52.4427,52.3546,52.4251,48540.0
2022-12-22 14:00:00,59.5,59.6,59.5,59.54,49261.0,52.4163,52.5044,52.4163,52.4515,49261.0
2022-12-22 14:10:00,59.54,59.69,59.53,59.64,50158.0,52.4515,52.5837,52.4427,52.5396,50158.0
2022-12-22 14:20:00,59.64,59.74,59.56,59.72,44910.0,52.5396,52.6277,52.4692,52.6101,44910.0
2022-12-22 14:30:00,59.74,59.8,59.68,59.71,54557.0,52.6277,52.6806,52.5749,52.6013,54557.0
2022-12-22 14:40:00,59.71,59.8,59.65,59.8,40240.0,52.6013,52.6806,52.5484,52.6806,40240.0
2022-12-22 14:50:00,59.8,59.92,59.77,59.92,37222.0,52.6806,52.7863,52.6542,52.7863,37222.0
2022-12-22 15:00:00,59.92,60.1,59.9,60.1,36839.0,52.7863,52.9449,52.7687,52.9449,36839.0
2022-12-22 15:10:00,60.11,60.15,60.02,60.13,64712.0,52.9537,52.9889,52.8744,52.9713,64712.0
2022-12-22 15:20:00,60.13,60.24,60.13,60.24,83589.0,52.9713,53.0682,52.9713,53.0682,83589.0
2022-12-22 15:30:00,60.25,60.33,60.18,60.27,76282.0,53.077,53.1475,53.0153,53.0946,76282.0
2022-12-22 15:40:00,60.28,60.31,60.17,60.28,104111.0,53.1034,53.1299,53.0065,53.1034,104111.0
2022-12-22 15:50:00,60.3,60.51,60.28,60.5,345628.0,53.1211,53.3061,53.1034,53.2972,345628.0
2022-12-23 09:30:00,60.33,60.65,60.05,60.44,106365.0,53.1475,53.4294,52.9008,53.2444,106365.0
2022-12-23 09:40:00,60.43,60.61,60.3,60.39,31842.0,53.2356,53.3941,53.1211,53.2003,31842.0
2022-12-23 09:50:00,60.4,60.44,60.25,60.28,38992.0,53.2091,53.2444,53.077,53.1034,38992.0
2022-12-23 10:00:00,60.29,60.38,60.07,60.25,56456.0,53.1122,53.1915,52.9184,53.077,56456.0
2022-12-23 10:10:00,60.28,60.53,60.26,60.51,35476.0,53.1034,53.3237,53.0858,53.3061,35476.0
2022-12-23 10:20:00,60.51,60.61,60.46,60.53,29616.0,53.3061,53.3941,53.262,53.3237,29616.0
2022-12-23 10:30:00,60.54,60.76,60.53,60.68,115895.0,53.3325,53.5263,53.3237,53.4558,115895.0
2022-12-23 10:40:00,60.7,60.71,60.59,60.68,51330.0,53.4734,53.4822,53.3765,53.4558,51330.0
2022-12-23 10:50:00,60.66,60.69,60.56,60.6,53663.0,53.4382,53.4646,53.3501,53.3853,53663.0
2022-12-23 11:00:00,60.59,60.66,60.5,60.51,33288.0,53.3765,53.4382,53.2972,53.3061,33288.0
2022-12-23 11:10:00,60.52,60.63,60.51,60.57,32655.0,53.3149,53.4118,53.3061,53.3589,32655.0
2022-12-23 11:20:00,60.57,60.6,60.42,60.43,23172.0,53.3589,53.3853,53.2268,53.2356,23172.0
2022-12-23 11:30:00,60.44,60.51,60.37,60.5,21604.0,53.2444,53.3061,53.1827,53.2972,21604.0
2022-12-23 11:40:00,60.5,60.53,60.42,60.48,21806.0,53.2972,53.3237,53.2268,53.2796,21806.0
2022-12-23 11:50:00,60.49,60.51,60.41,60.47,26786.0,53.2884,53.3061,53.218,53.2708,26786.0
2022-12-23 12:00:00,60.48,60.57,60.42,60.44,68687.0,53.2796,53.3589,53.2268,53.2444,68687.0
2022-12-23 12:10:00,60.45,60.56,60.43,60.55,42490.0,53.2532,53.3501,53.2356,53.3413,42490.0
2022-12-23 12:20:00,60.55,60.63,60.44,60.47,49748.0,53.3413,53.4118,53.2444,53.2708,49748.0
2022-12-23 12:30:00,60.47,60.52,60.4,60.4,47687.0,53.2708,53.3149,53.2091,53.2091,47687.0
2022-12-23 12:40:00,60.4,60.44,60.32,60.38,36723.0,53.2091,53.2444,53.1387,53.1915,36723.0
2022-12-23 12:50:00,60.38,60.47,60.37,60.46,18756.0,53.1915,53.2708,53.1827,53.262,18756.0
2022-12-23 13:00:00,60.47,60.57,60.46,60.55,19217.0,53.2708,53.3589,53.262,53.3413,19217.0
2022-12-23 13:10:00,60.56,60.64,60.47,60.62,33112.0,53.3501,53.4206,53.2708,53.403,33112.0
2022-12-23 13:20:00,60.63,60.64,60.55,60.6,34111.0,53.4118,53.4206,53.3413,53.3853,34111.0
2022-12-23 13:30:00,60.62,60.63,60.5,60.5,25210.0,53.403,53.4118,53.2972,53.2972,25210.0
2022-12-23 13:40:00,60.5,60.52,60.38,60.43,22010.0,53.2972,53.3149,53.1915,53.2356,22010.0
2022-12-23 13:50:00,60.42,60.44,60.33,60.34,20614.0,53.2268,53.2444,53.1475,53.1563,20614.0
2022-12-23 14:00:00,60.34,60.36,60.27,60.34,24762.0,53.1563,53.1739,53.0946,53.1563,24762.0
2022-12-23 14:10:00,60.36,60.53,60.36,60.48,38438.0,53.1739,53.3237,53.1739,53.2796,38438.0
2022-12-23 14:20:00,60.48,60.51,60.42,60.45,28185.0,53.2796,53.3061,53.2268,53.2532,28185.0
2022-12-23 14:30:00,60.45,60.52,60.44,60.52,31817.0,53.2532,53.3149,53.2444,53.3149,31817.0
2022-12-23 14:40:00,60.51,60.52,60.35,60.36,44638.0,53.3061,53.3149,53.1651,53.1739,44638.0
2022-12-23 14:50:00,60.36,60.55,60.35,60.53,63185.0,53.1739,53.3413,53.1651,53.3237,63185.0
2022-12-23 15:00:00,60.53,60.64,60.53,60.6,45736.0,53.3237,53.4206,53.3237,53.3853,45736.0
2022-12-23 15:10:00,60.61,60.72,60.6,60.65,35670.0,53.3941,53.491,53.3853,53.4294,35670.0
2022-12-23 15:20:00,60.65,60.66,60.55,60.66,44438.0,53.4294,53.4382,53.3413,53.4382,44438.0
2022-12-23 15:30:00,60.67,60.68,60.53,60.53,41096.0,53.447,53.4558,53.3237,53.3237,41096.0
2022-12-23 15:40:00,60.53,60.72,60.53,60.71,71091.0,53.3237,53.491,53.3237,53.4822,71091.0
2022-12-23 15:50:00,60.72,60.79,60.64,60.79,280377.0,53.491,53.5527,53.4206,53.5527,280377.0
2022-12-27 09:30:00,60.79,60.95,60.53,60.79,100073.0,53.5527,53.6937,53.3237,53.5527,100073.0
2022-12-27 09:40:00,60.82,60.87,60.66,60.84,45290.0,53.5791,53.6232,53.4382,53.5968,45290.0
2022-12-27 09:50:00,60.84,60.97,60.83,60.91,42053.0,53.5968,53.7113,53.588,53.6584,42053.0
2022-12-27 10:00:00,60.91,60.94,60.67,60.93,57515.0,53.6584,53.6849,53.447,53.676,57515.0
2022-12-27 10:10:00,60.92,61.23,60.9,61.19,71728.0,53.6672,53.9403,53.6496,53.9051,71728.0
2022-12-27 10:20:00,61.2,61.39,61.19,61.29,105391.0,53.9139,54.0813,53.9051,53.9932,105391.0
2022-12-27 10:30:00,61.3,61.3,61.1,61.26,41466.0,54.002,54.002,53.8258,53.9668,41466.0
2022-12-27 10:40:00,61.27,61.37,61.2,61.34,38213.0,53.9756,54.0637,53.9139,54.0372,38213.0
2022-12-27 10:50:00,61.33,61.41,61.25,61.29,71008.0,54.0284,54.0989,53.958,53.9932,71008.0
2022-12-27 11:00:00,61.29,61.4,61.24,61.39,62390.0,53.9932,54.0901,53.9491,54.0813,62390.0
2022-12-27 11:10:00,61.39,61.41,61.3,61.35,25679.0,54.0813,54.0989,54.002,54.046,25679.0
2022-12-27 11:20:00,61.35,61.43,61.31,61.4,31193.0,54.046,54.1165,54.0108,54.0901,31193.0
2022-12-27 11:30:00,61.41,61.59,61.38,61.59,73332.0,54.0989,54.2575,54.0725,54.2575,73332.0
2022-12-27 11:40:00,61.6,61.65,61.55,61.63,41449.0,54.2663,54.3103,54.2222,54.2927,41449.0
2022-12-27 11:50:00,61.63,61.64,61.51,61.54,45006.0,54.2927,54.3015,54.187,54.2134,45006.0
2022-12-27 12:00:00,61.55,61.63,61.54,61.55,21669.0,54.2222,54.2927,54.2134,54.2222,21669.0
2022-12-27 12:10:00,61.56,61.62,61.46,61.51,20722.0,54.231,54.2839,54.1429,54.187,20722.0
2022-12-27 12:20:00,61.5,61.5,61.43,61.43,19388.0,54.1782,54.1782,54.1165,54.1165,19388.0
2022-12-27 12:30:00,61.42,61.52,61.41,61.48,27220.0,54.1077,54.1958,54.0989,54.1606,27220.0
2022-12-27 12:40:00,61.48,61.5,61.33,61.35,24571.0,54.1606,54.1782,54.0284,54.046,24571.0
2022-12-27 12:50:00,61.34,61.39,61.31,61.34,18274.0,54.0372,54.0813,54.0108,54.0372,18274.0
2022-12-27 13:00:00,61.36,61.49,61.35,61.46,25342.0,54.0549,54.1694,54.046,54.1429,25342.0
2022-12-27 13:10:00,61.47,61.48,61.36,61.37,20861.0,54.1518,54.1606,54.0549,54.0637,20861.0
2022-12-27 13:20:00,61.39,61.45,61.37,61.44,23025.0,54.0813,54.1341,54.0637,54.1253,23025.0
2022-12-27 13:30:00,61.43,61.53,61.4,61.49,29649.0,54.1165,54.2046,54.0901,54.1694,29649.0
2022-12-27 13:40:00,61.48,61.54,61.42,61.5,34575.0,54.1606,54.2134,54.1077,54.1782,34575.0
2022-12-27 13:50:00,61.51,61.51,61.39,61.42,54147.0,54.187,54.187,54.0813,54.1077,54147.0
2022-12-27 14:00:00,61.43,61.49,61.4,61.41,41157.0,54.1165,54.1694,54.0901,54.0989,41157.0
2022-12-27 14:10:00,61.41,61.43,61.33,61.41,73164.0,54.0989,54.1165,54.0284,54.0989,73164.0
2022-12-27 14:20:00,61.4,61.58,61.4,61.48,35536.0,54.0901,54.2487,54.0901,54.1606,35536.0
2022-12-27 14:30:00,61.47,61.53,61.45,61.46,33332.0,54.1518,54.2046,54.1341,54.1429,33332.0
2022-12-27 14:40:00,61.46,61.57,61.43,61.55,36531.0,54.1429,54.2399,54.1165,54.2222,36531.0
2022-12-27 14:50:00,61.55,61.61,61.5,61.55,71055.0,54.2222,54.2751,54.1782,54.2222,71055.0
2022-12-27 15:00:00,61.56,61.68,61.5,61.68,49181.0,54.231,54.3368,54.1782,54.3368,49181.0
2022-12-27 15:10:00,61.68,61.8,61.64,61.76,84801.0,54.3368,54.4425,54.3015,54.4072,84801.0
2022-12-27 15:20:00,61.76,61.83,61.72,61.82,57566.0,54.4072,54.4689,54.372,54.4601,57566.0
2022-12-27 15:30:00,61.82,61.92,61.81,61.84,109516.0,54.4601,54.5482,54.4513,54.4777,109516.0
2022-12-27 15:40:00,61.84,61.91,61.8,61.86,114191.0,54.4777,54.5394,54.4425,54.4953,114191.0
2022-12-27 15:50:00,61.84,61.88,61.72,61.79,239344.0,54.4777,54.5129,54.372,54.4337,239344.0
2022-12-28 09:30:00,61.97,62.09,61.65,62.01,72778.0,54.5922,54.6979,54.3103,54.6275,72778.0
2022-12-28 09:40:00,62.0,62.23,61.91,62.18,37944.0,54.6187,54.8213,54.5394,54.7772,37944.0
2022-12-28 09:50:00,62.18,62.23,61.94,62.0,65927.0,54.7772,54.8213,54.5658,54.6187,65927.0
2022-12-28 10:00:00,62.0,62.06,61.92,62.02,168719.0,54.6187,54.6715,54.5482,54.6363,168719.0
2022-12-28 10:10:00,62.0,62.13,61.96,62.03,46941.0,54.6187,54.7332,54.5834,54.6451,46941.0
2022-12-28 10:20:00,62.03,62.05,61.62,61.66,62285.0,54.6451,54.6627,54.2839,54.3191,62285.0
2022-12-28 10:30:00,61.66,61.78,61.6,61.78,32177.0,54.3191,54.4249,54.2663,54.4249,32177.0
2022-12-28 10:40:00,61.76,61.84,61.68,61.83,28536.0,54.4072,54.4777,54.3368,54.4689,28536.0
2022-12-28 10:50:00,61.84,61.93,61.76,61.81,33031.0,54.4777,54.557,54.4072,54.4513,33031.0
2022-12-28 11:00:00,61.8,61.88,61.75,61.88,31706.0,54.4425,54.5129,54.3984,54.5129,31706.0
2022-12-28 11:10:00,61.89,61.92,61.78,61.89,52375.0,54.5218,54.5482,54.4249,54.5218,52375.0
2022-12-28 11:20:00,61.88,61.94,61.75,61.77,46882.0,54.5129,54.5658,54.3984,54.416,46882.0
2022-12-28 11:30:00,61.78,61.91,61.76,61.86,38422.0,54.4249,54.5394,54.4072,54.4953,38422.0
2022-12-28 11:40:00,61.87,61.94,61.77,61.77,27767.0,54.5041,54.5658,54.416,54.416,27767.0
2022-12-28 11:50:00,61.78,61.79,61.7,61.74,28252.0,54.4249,54.4337,54.3544,54.3896,28252.0
2022-12-28 12:00:00,61.71,61.71,61.51,61.53,45524.0,54.3632,54.3632,54.187,54.2046,45524.0
2022-12-28 12:10:00,61.55,61.55,61.37,61.45,41408.0,54.2222,54.2222,54.0637,54.1341,41408.0
2022-12-28 12:20:00,61.43,61.45,61.37,61.41,27062.0,54.1165,54.1341,54.0637,54.0989,27062.0
2022-12-28 12:30:00,61.4,61.46,61.32,61.35,29901.0,54.0901,54.1429,54.0196,54.046,29901.0
2022-12-28 12:40:00,61.36,61.49,61.33,61.49,16344.0,54.0549,54.1694,54.0284,54.1694,16344.0
2022-12-28 12:50:00,61.5,61.57,61.47,61.54,24776.0,54.1782,54.2399,54.1518,54.2134,24776.0
2022-12-28 13:00:00,61.52,61.58,61.51,61.52,33997.0,54.1958,54.2487,54.187,54.1958,33997.0
2022-12-28 13:10:00,61.53,61.62,61.48,61.61,26975.0,54.2046,54.2839,54.1606,54.2751,26975.0
2022-12-28 13:20:00,61.61,61.62,61.49,61.54,22125.0,54.2751,54.2839,54.1694,54.2134,22125.0
2022-12-28 13:30:00,61.53,61.55,61.42,61.43,24348.0,54.2046,54.2222,54.1077,54.1165,24348.0
2022-12-28 13:40:00,61.43,61.51,61.4,61.49,23611.0,54.1165,54.187,54.0901,54.1694,23611.0
2022-12-28 13:50:00,61.48,61.49,61.39,61.4,32482.0,54.1606,54.1694,54.0813,54.0901,32482.0
2022-12-28 14:00:00,61.4,61.53,61.4,61.49,25114.0,54.0901,54.2046,54.0901,54.1694,25114.0
2022-12-28 14:10:00,61.5,61.64,61.45,61.62,39758.0,54.1782,54.3015,54.1341,54.2839,39758.0
2022-12-28 14:20:00,61.62,61.7,61.61,61.67,33481.0,54.2839,54.3544,54.2751,54.3279,33481.0
2022-12-28 14:30:00,61.68,61.72,61.6,61.7,78088.0,54.3368,54.372,54.2663,54.3544,78088.0
2022-12-28 14:40:00,61.71,61.85,61.71,61.75,43385.0,54.3632,54.4865,54.3632,54.3984,43385.0
2022-12-28 14:50:00,61.75,61.75,61.63,61.72,28061.0,54.3984,54.3984,54.2927,54.372,28061.0
2022-12-28 15:00:00,61.73,61.73,61.51,61.59,54567.0,54.3808,54.3808,54.187,54.2575,54567.0
2022-12-28 15:10:00,61.58,61.58,61.42,61.56,42180.0,54.2487,54.2487,54.1077,54.231,42180.0
2022-12-28 15:20:00,61.55,61.56,61.44,61.48,45918.0,54.2222,54.231,54.1253,54.1606,45918.0
2022-12-28 15:30:00,61.48,61.58,61.38,61.46,72205.0,54.1606,54.2487,54.0725,54.1429,72205.0
2022-12-28 15:40:00,61.46,61.47,61.35,61.43,88154.0,54.1429,54.1518,54.046,54.1165,88154.0
2022-12-28 15:50:00,61.43,61.55,61.42,61.44,263188.0,54.1165,54.2222,54.1077,54.1253,263188.0
2022-12-29 09:30:00,61.78,61.78,61.49,61.67,102221.0,54.4249,54.4249,54.1694,54.3279,102221.0
2022-12-29 09:40:00,61.68,61.74,61.47,61.6,81236.0,54.3368,54.3896,54.1518,54.2663,81236.0
2022-12-29 09:50:00,61.6,61.71,61.52,61.61,68850.0,54.2663,54.3632,54.1958,54.2751,68850.0
2022-12-29 10:00:00,61.59,61.62,61.41,61.48,128166.0,54.2575,54.2839,54.0989,54.1606,128166.0
2022-12-29 10:10:00,61.51,61.72,61.49,61.58,53905.0,54.187,54.372,54.1694,54.2487,53905.0
2022-12-29 10:20:00,61.57,61.57,61.43,61.49,48132.0,54.2399,54.2399,54.1165,54.1694,48132.0
2022-12-29 10:30:00,61.51,61.56,61.43,61.51,51038.0,54.187,54.231,54.1165,54.187,51038.0
2022-12-29 10:40:00,61.51,61.58,61.47,61.5,78107.0,54.187,54.2487,54.1518,54.1782,78107.0
2022-12-29 10:50:00,61.49,61.57,61.49,61.52,57499.0,54.1694,54.2399,54.1694,54.1958,57499.0
2022-12-29 11:00:00,61.53,61.57,61.48,61.52,64281.0,54.2046,54.2399,54.1606,54.1958,64281.0
2022-12-29 11:10:00,61.53,61.55,61.46,61.51,42957.0,54.2046,54.2222,54.1429,54.187,42957.0
2022-12-29 11:20:00,61.51,61.52,61.45,61.49,38311.0,54.187,54.1958,54.1341,54.1694,38311.0
2022-12-29 11:30:00,61.5,61.53,61.48,61.51,35428.0,54.1782,54.2046,54.1606,54.187,35428.0
2022-12-29 11:40:00,61.51,61.57,61.49,61.51,63715.0,54.187,54.2399,54.1694,54.187,63715.0
2022-12-29 11:50:00,61.52,61.73,61.52,61.66,36730.0,54.1958,54.3808,54.1958,54.3191,36730.0
2022-12-29 12:00:00,61.67,61.91,61.67,61.89,25031.0,54.3279,54.5394,54.3279,54.5218,25031.0
2022-12-29 12:10:00,61.9,61.92,61.79,61.8,40596.0,54.5306,54.5482,54.4337,54.4425,40596.0
2022-12-29 12:20:00,61.8,61.83,61.74,61.78,34567.0,54.4425,54.4689,54.3896,54.4249,34567.0
2022-12-29 12:30:00,61.79,61.97,61.78,61.9,39089.0,54.4337,54.5922,54.4249,54.5306,39089.0
2022-12-29 12:40:00,61.89,61.92,61.83,61.9,32060.0,54.5218,54.5482,54.4689,54.5306,32060.0
2022-12-29 12:50:00,61.91,61.93,61.84,61.87,27947.0,54.5394,54.557,54.4777,54.5041,27947.0
2022-12-29 13:00:00,61.87,61.91,61.79,61.82,29801.0,54.5041,54.5394,54.4337,54.4601,29801.0
2022-12-29 13:10:00,61.82,61.91,61.81,61.81,35370.0,54.4601,54.5394,54.4513,54.4513,35370.0
2022-12-29 13:20:00,61.8,61.93,61.77,61.91,52267.0,54.4425,54.557,54.416,54.5394,52267.0
2022-12-29 13:30:00,61.92,62.06,61.9,62.03,62241.0,54.5482,54.6715,54.5306,54.6451,62241.0
2022-12-29 13:40:00,62.03,62.11,62.03,62.07,32680.0,54.6451,54.7156,54.6451,54.6803,32680.0
2022-12-29 13:50:00,62.08,62.13,62.04,62.09,40157.0,54.6891,54.7332,54.6539,54.6979,40157.0
2022-12-29 14:00:00,62.08,62.12,61.99,62.0,36321.0,54.6891,54.7244,54.6099,54.6187,36321.0
2022-12-29 14:10:00,62.0,62.01,61.89,61.96,38952.0,54.6187,54.6275,54.5218,54.5834,38952.0
2022-12-29 14:20:00,61.95,61.99,61.91,61.92,38909.0,54.5746,54.6099,54.5394,54.5482,38909.0
2022-12-29 14:30:00,61.92,61.95,61.8,61.8,34522.0,54.5482,54.5746,54.4425,54.4425,34522.0
2022-12-29 14:40:00,61.8,61.9,61.8,61.86,31714.0,54.4425,54.5306,54.4425,54.4953,31714.0
2022-12-29 14:50:00,61.86,61.86,61.76,61.79,41874.0,54.4953,54.4953,54.4072,54.4337,41874.0
2022-12-29 15:00:00,61.79,61.91,61.79,61.87,40598.0,54.4337,54.5394,54.4337,54.5041,40598.0
2022-12-29 15:10:00,61.87,61.94,61.83,61.87,58827.0,54.5041,54.5658,54.4689,54.5041,58827.0
2022-12-29 15:20:00,61.87,61.89,61.7,61.72,53962.0,54.5041,54.5218,54.3544,54.372,53962.0
2022-12-29 15:30:00,61.71,61.74,61.58,61.61,51364.0,54.3632,54.3896,54.2487,54.2751,51364.0
2022-12-29 15:40:00,61.61,61.75,61.57,61.65,94356.0,54.2751,54.3984,54.2399,54.3103,94356.0
2022-12-29 15:50:00,61.65,61.75,61.57,61.64,318471.0,54.3103,54.3984,54.2399,54.3015,318471.0
2022-12-30 09:30:00,61.74,61.88,61.64,61.68,67974.0,54.3896,54.5129,54.3015,54.3368,67974.0
2022-12-30 09:40:00,61.68,61.81,61.35,61.4,94733.0,54.3368,54.4513,54.046,54.0901,94733.0
2022-12-30 09:50:00,61.4,61.52,61.4,61.5,47110.0,54.0901,54.1958,54.0901,54.1782,47110.0
2022-12-30 10:00:00,61.49,61.55,61.39,61.44,61723.0,54.1694,54.2222,54.0813,54.1253,61723.0
2022-12-30 10:10:00,61.46,61.62,61.45,61.59,51514.0,54.1429,54.2839,54.1341,54.2575,51514.0
2022-12-30 10:20:00,61.58,61.63,61.5,61.51,55498.0,54.2487,54.2927,54.1782,54.187,55498.0
2022-12-30 10:30:00,61.51,61.54,61.41,61.46,35218.0,54.187,54.2134,54.0989,54.1429,35218.0
2022-12-30 10:40:00,61.47,61.59,61.43,61.59,92382.0,54.1518,54.2575,54.1165,54.2575,92382.0
2022-12-30 10:50:00,61.58,61.59,61.3,61.4,38178.0,54.2487,54.2575,54.002,54.0901,38178.0
2022-12-30 11:00:00,61.39,61.43,61.32,61.39,41860.0,54.0813,54.1165,54.0196,54.0813,41860.0
2022-12-30 11:10:00,61.37,61.43,61.26,61.32,34147.0,54.0637,54.1165,53.9668,54.0196,34147.0
2022-12-30 11:20:00,61.31,61.34,61.22,61.26,31841.0,54.0108,54.0372,53.9315,53.9668,31841.0
2022-12-30 11:30:00,61.26,61.41,61.21,61.39,22328.0,53.9668,54.0989,53.9227,54.0813,22328.0
2022-12-30 11:40:00,61.4,61.42,61.2,61.2,25941.0,54.0901,54.1077,53.9139,53.9139,25941.0
2022-12-30 11:50:00,61.2,61.26,61.17,61.24,32048.0,53.9139,53.9668,53.8875,53.9491,32048.0
2022-12-30 12:00:00,61.25,61.3,61.24,61.25,30765.0,53.958,54.002,53.9491,53.958,30765.0
2022-12-30 12:10:00,61.25,61.32,61.18,61.25,32398.0,53.958,54.0196,53.8963,53.958,32398.0
2022-12-30 12:20:00,61.25,61.36,61.24,61.35,27237.0,53.958,54.0549,53.9491,54.046,27237.0
2022-12-30 12:30:00,61.35,61.39,61.24,61.24,52682.0,54.046,54.0813,53.9491,53.9491,52682.0
2022-12-30 12:40:00,61.26,61.36,61.22,61.3,26591.0,53.9668,54.0549,53.9315,54.002,26591.0
2022-12-30 12:50:00,61.31,61.36,61.26,61.36,21403.0,54.0108,54.0549,53.9668,54.0549,21403.0
2022-12-30 13:00:00,61.37,61.39,61.22,61.35,72459.0,54.0637,54.0813,53.9315,54.046,72459.0
2022-12-30 13:10:00,61.35,61.35,61.06,61.07,83003.0,54.046,54.046,53.7906,53.7994,83003.0
2022-12-30 13:20:00,61.06,61.06,60.88,61.0,37427.0,53.7906,53.7906,53.632,53.7377,37427.0
2022-12-30 13:30:00,60.99,61.05,60.88,60.94,66618.0,53.7289,53.7818,53.632,53.6849,66618.0
2022-12-30 13:40:00,60.93,60.93,60.8,60.82,39733.0,53.676,53.676,53.5615,53.5791,39733.0
2022-12-30 13:50:00,60.83,60.83,60.77,60.8,41834.0,53.588,53.588,53.5351,53.5615,41834.0
2022-12-30 14:00:00,60.78,60.88,60.67,60.68,34374.0,53.5439,53.632,53.447,53.4558,34374.0
2022-12-30 14:10:00,60.69,60.74,60.65,60.72,30692.0,53.4646,53.5087,53.4294,53.491,30692.0
2022-12-30 14:20:00,60.73,60.73,60.63,60.68,33249.0,53.4999,53.4999,53.4118,53.4558,33249.0
2022-12-30 14:30:00,60.69,60.77,60.68,60.71,29354.0,53.4646,53.5351,53.4558,53.4822,29354.0
2022-12-30 14:40:00,60.72,60.75,60.57,60.58,61568.0,53.491,53.5175,53.3589,53.3677,61568.0
2022-12-30 14:50:00,60.58,60.67,60.54,60.56,48469.0,53.3677,53.447,53.3325,53.3501,48469.0
2022-12-30 15:00:00,60.55,60.64,60.48,60.54,79997.0,53.3413,53.4206,53.2796,53.3325,79997.0
2022-12-30 15:10:00,60.54,60.81,60.51,60.8,150145.0,53.3325,53.5703,53.3061,53.5615,150145.0
2022-12-30 15:20:00,60.81,60.92,60.81,60.9,91106.0,53.5703,53.6672,53.5703,53.6496,91106.0
2022-12-30 15:30:00,60.9,61.13,60.84,61.13,108251.0,53.6496,53.8522,53.5968,53.8522,108251.0
2022-12-30 15:40:00,61.14,61.38,61.09,61.38,143718.0,53.861,54.0725,53.817,54.0725,143718.0
2022-12-30 15:50:00,61.37,61.44,61.23,61.34,317077.0,54.0637,54.1253,53.9403,54.0372,317077.0
2023-01-03 09:30:00,61.32,62.02,61.15,61.96,126251.0,54.0196,54.6363,53.8699,54.5834,126251.0
2023-01-03 09:40:00,62.03,62.2,61.79,61.95,95237.0,54.6451,54.7949,54.4337,54.5746,95237.0
2023-01-03 09:50:00,62.03,62.23,62.03,62.13,89710.0,54.6451,54.8213,54.6451,54.7332,89710.0
2023-01-03 10:00:00,62.15,62.18,61.83,61.87,58923.0,54.7508,54.7772,54.4689,54.5041,58923.0
2023-01-03 10:10:00,61.83,61.87,61.51,61.53,82977.0,54.4689,54.5041,54.187,54.2046,82977.0
2023-01-03 10:20:00,61.52,61.89,61.5,61.86,136412.0,54.1958,54.5218,54.1782,54.4953,136412.0
2023-01-03 10:30:00,61.85,62.02,61.76,61.93,76935.0,54.4865,54.6363,54.4072,54.557,76935.0
2023-01-03 10:40:00,61.93,62.02,61.79,62.01,48493.0,54.557,54.6363,54.4337,54.6275,48493.0
2023-01-03 10:50:00,62.01,62.43,62.0,62.42,53035.0,54.6275,54.9975,54.6187,54.9887,53035.0
2023-01-03 11:00:00,62.43,62.6,62.38,62.44,224238.0,54.9975,55.1472,54.9534,55.0063,224238.0
2023-01-03 11:10:00,62.45,62.48,62.15,62.17,64615.0,55.0151,55.0415,54.7508,54.7684,64615.0
2023-01-03 11:20:00,62.14,62.18,61.92,61.98,54581.0,54.742,54.7772,54.5482,54.601,54581.0
2023-01-03 11:30:00,61.98,62.1,61.78,62.08,54556.0,54.601,54.7068,54.4249,54.6891,54556.0
2023-01-03 11:40:00,62.08,62.16,61.95,62.1,136674.0,54.6891,54.7596,54.5746,54.7068,136674.0
2023-01-03 11:50:00,62.11,62.39,62.09,62.37,56753.0,54.7156,54.9622,54.6979,54.9446,56753.0
2023-01-03 12:00:00,62.38,62.55,62.3,62.54,72049.0,54.9534,55.1032,54.8829,55.0944,72049.0
2023-01-03 12:10:00,62.56,62.79,62.55,62.62,75483.0,55.112,55.3146,55.1032,55.1648,75483.0
2023-01-03 12:20:00,62.61,62.69,62.53,62.53,67865.0,55.156,55.2265,55.0856,55.0856,67865.0
2023-01-03 12:30:00,62.54,62.79,62.52,62.68,79479.0,55.0944,55.3146,55.0768,55.2177,79479.0
2023-01-03 12:40:00,62.68,62.68,62.42,62.49,97980.0,55.2177,55.2177,54.9887,55.0503,97980.0
2023-01-03 12:50:00,62.5,62.59,62.4,62.57,89063.0,55.0591,55.1384,54.971,55.1208,89063.0
2023-01-03 13:00:00,62.56,62.6,62.4,62.54,61463.0,55.112,55.1472,54.971,55.0944,61463.0
2023-01-03 13:10:00,62.54,62.54,62.4,62.44,57629.0,55.0944,55.0944,54.971,55.0063,57629.0
2023-01-03 13:20:00,62.44,62.75,62.41,62.72,91102.0,55.0063,55.2794,54.9798,55.2529,91102.0
2023-01-03 13:30:00,62.71,62.86,62.68,62.79,73551.0,55.2441,55.3763,55.2177,55.3146,73551.0
2023-01-03 13:40:00,62.8,62.91,62.72,62.8,137374.0,55.3234,55.4203,55.2529,55.3234,137374.0
2023-01-03 13:50:00,62.79,62.89,62.71,62.74,52550.0,55.3146,55.4027,55.2441,55.2706,52550.0
2023-01-03 14:00:00,62.75,62.82,62.68,62.72,64264.0,55.2794,55.341,55.2177,55.2529,64264.0
2023-01-03 14:10:00,62.72,62.89,62.7,62.84,55917.0,55.2529,55.4027,55.2353,55.3587,55917.0
2023-01-03 14:20:00,62.86,62.96,62.86,62.87,72480.0,55.3763,55.4644,55.3763,55.3851,72480.0
2023-01-03 14:30:00,62.87,62.87,62.68,62.69,57970.0,55.3851,55.3851,55.2177,55.2265,57970.0
2023-01-03 14:40:00,62.68,63.08,62.65,63.01,84773.0,55.2177,55.5701,55.1913,55.5084,84773.0
2023-01-03 14:50:00,63.02,63.1,62.91,62.95,62281.0,55.5172,55.5877,55.4203,55.4556,62281.0
2023-01-03 15:00:00,62.94,63.03,62.87,62.89,92867.0,55.4468,55.526,55.3851,55.4027,92867.0
2023-01-03 15:10:00,62.9,63.05,62.85,62.96,114822.0,55.4115,55.5437,55.3675,55.4644,114822.0
2023-01-03 15:20:00,62.96,63.02,62.86,63.0,105762.0,55.4644,55.5172,55.3763,55.4996,105762.0
2023-01-03 15:30:00,63.0,63.03,62.91,62.92,173662.0,55.4996,55.526,55.4203,55.4291,173662.0
2023-01-03 15:40:00,62.92,63.0,62.87,62.93,176912.0,55.4291,55.4996,55.3851,55.4379,176912.0
2023-01-03 15:50:00,62.93,63.02,62.89,62.96,583280.0,55.4379,55.5172,55.4027,55.4644,583280.0
2023-01-04 09:30:00,63.0,63.25,62.89,63.11,228451.0,55.4996,55.7198,55.4027,55.5965,228451.0
2023-01-04 09:40:00,63.14,63.44,63.1,63.42,123189.0,55.6229,55.8872,55.5877,55.8696,123189.0
2023-01-04 09:50:00,63.43,63.43,63.22,63.3,44262.0,55.8784,55.8784,55.6934,55.7639,44262.0
2023-01-04 10:00:00,63.29,63.3,62.95,63.02,112184.0,55.7551,55.7639,55.4556,55.5172,112184.0
2023-01-04 10:10:00,63.03,63.2,62.99,63.05,103533.0,55.526,55.6758,55.4908,55.5437,103533.0
2023-01-04 10:20:00,63.03,63.06,62.89,62.96,98598.0,55.526,55.5525,55.4027,55.4644,98598.0
2023-01-04 10:30:00,62.96,63.16,62.89,63.11,101309.0,55.4644,55.6406,55.4027,55.5965,101309.0
2023-01-04 10:40:00,63.14,63.21,63.09,63.19,103979.0,55.6229,55.6846,55.5789,55.667,103979.0
2023-01-04 10:50:00,63.2,63.37,63.18,63.36,83328.0,55.6758,55.8256,55.6582,55.8167,83328.0
2023-01-04 11:00:00,63.38,63.49,63.32,63.49,50255.0,55.8344,55.9313,55.7815,55.9313,50255.0
2023-01-04 11:10:00,63.48,63.62,63.41,63.51,77834.0,55.9225,56.0458,55.8608,55.9489,77834.0
2023-01-04 11:20:00,63.51,63.59,63.47,63.57,193919.0,55.9489,56.0194,55.9137,56.0017,193919.0
2023-01-04 11:30:00,63.58,63.7,63.42,63.48,286738.0,56.0106,56.1163,55.8696,55.9225,286738.0
2023-01-04 11:40:00,63.48,63.7,63.47,63.65,324578.0,55.9225,56.1163,55.9137,56.0722,324578.0
2023-01-04 11:50:00,63.67,63.86,63.64,63.78,135161.0,56.0898,56.2572,56.0634,56.1867,135161.0
2023-01-04 12:00:00,63.78,63.81,63.65,63.69,402570.0,56.1867,56.2132,56.0722,56.1075,402570.0
2023-01-04 12:10:00,63.69,63.94,63.69,63.73,220937.0,56.1075,56.3277,56.1075,56.1427,220937.0
2023-01-04 12:20:00,63.72,63.79,63.61,63.61,67454.0,56.1339,56.1956,56.037,56.037,67454.0
2023-01-04 12:30:00,63.61,63.72,63.48,63.58,288079.0,56.037,56.1339,55.9225,56.0106,288079.0
2023-01-04 12:40:00,63.58,63.61,63.36,63.39,57999.0,56.0106,56.037,55.8167,55.8432,57999.0
2023-01-04 12:50:00,63.39,63.39,63.16,63.24,76422.0,55.8432,55.8432,55.6406,55.711,76422.0
2023-01-04 13:00:00,63.24,63.45,63.24,63.45,30115.0,55.711,55.896,55.711,55.896,30115.0
2023-01-04 13:10:00,63.45,63.55,63.41,63.5,76914.0,55.896,55.9841,55.8608,55.9401,76914.0
2023-01-04 13:20:00,63.5,63.66,63.49,63.63,43994.0,55.9401,56.081,55.9313,56.0546,43994.0
2023-01-04 13:30:00,63.65,63.66,63.5,63.5,48089.0,56.0722,56.081,55.9401,55.9401,48089.0
2023-01-04 13:40:00,63.5,63.54,63.36,63.36,97396.0,55.9401,55.9753,55.8167,55.8167,97396.0
2023-01-04 13:50:00,63.36,63.43,63.3,63.3,41024.0,55.8167,55.8784,55.7639,55.7639,41024.0
2023-01-04 14:00:00,63.28,63.41,62.95,63.07,135980.0,55.7463,55.8608,55.4556,55.5613,135980.0
2023-01-04 14:10:00,63.09,63.42,62.98,63.41,103095.0,55.5789,55.8696,55.482,55.8608,103095.0
2023-01-04 14:20:00,63.4,63.4,63.06,63.12,73625.0,55.852,55.852,55.5525,55.6053,73625.0
2023-01-04 14:30:00,63.11,63.19,63.09,63.16,38372.0,55.5965,55.667,55.5789,55.6406,38372.0
2023-01-04 14:40:00,63.16,63.26,63.1,63.11,30971.0,55.6406,55.7287,55.5877,55.5965,30971.0
2023-01-04 14:50:00,63.1,63.27,63.04,63.25,43401.0,55.5877,55.7375,55.5348,55.7198,43401.0
2023-01-04 15:00:00,63.24,63.37,63.22,63.28,134626.0,55.711,55.8256,55.6934,55.7463,134626.0
2023-01-04 15:10:00,63.29,63.33,63.17,63.32,69484.0,55.7551,55.7903,55.6494,55.7815,69484.0
2023-01-04 15:20:00,63.32,63.35,63.18,63.26,106621.0,55.7815,55.8079,55.6582,55.7287,106621.0
2023-01-04 15:30:00,63.25,63.29,63.0,63.07,208205.0,55.7198,55.7551,55.4996,55.5613,208205.0
2023-01-04 15:40:00,63.06,63.16,62.99,63.15,137419.0,55.5525,55.6406,55.4908,55.6317,137419.0
2023-01-04 15:50:00,63.16,63.28,63.14,63.23,595675.0,55.6406,55.7463,55.6229,55.7022,595675.0
2023-01-05 09:30:00,62.72,63.0,62.61,62.75,99192.0,55.2529,55.4996,55.156,55.2794,99192.0
2023-01-05 09:40:00,62.74,62.76,62.33,62.52,44123.0,55.2706,55.2882,54.9094,55.0768,44123.0
2023-01-05 09:50:00,62.52,62.53,62.35,62.4,42130.0,55.0768,55.0856,54.927,54.971,42130.0
2023-01-05 10:00:00,62.39,62.59,62.26,62.52,51561.0,54.9622,55.1384,54.8477,55.0768,51561.0
2023-01-05 10:10:00,62.54,62.6,62.22,62.24,133640.0,55.0944,55.1472,54.8125,54.8301,133640.0
2023-01-05 10:20:00,62.23,62.24,62.0,62.13,43470.0,54.8213,54.8301,54.6187,54.7332,43470.0
2023-01-05 10:30:00,62.13,62.28,62.12,62.22,37384.0,54.7332,54.8653,54.7244,54.8125,37384.0
2023-01-05 10:40:00,62.22,62.27,62.02,62.1,189459.0,54.8125,54.8565,54.6363,54.7068,189459.0
2023-01-05 10:50:00,62.13,62.14,61.92,61.98,48800.0,54.7332,54.742,54.5482,54.601,48800.0
2023-01-05 11:00:00,61.97,62.01,61.81,61.95,156287.0,54.5922,54.6275,54.4513,54.5746,156287.0
2023-01-05 11:10:00,61.95,62.01,61.9,61.97,183091.0,54.5746,54.6275,54.5306,54.5922,183091.0
2023-01-05 11:20:00,61.97,62.01,61.88,61.96,81818.0,54.5922,54.6275,54.5129,54.5834,81818.0
2023-01-05 11:30:00,61.97,62.01,61.94,61.98,44684.0,54.5922,54.6275,54.5658,54.601,44684.0
2023-01-05 11:40:00,61.98,62.05,61.94,61.98,160168.0,54.601,54.6627,54.5658,54.601,160168.0
2023-01-05 11:50:00,61.98,62.01,61.87,61.97,36845.0,54.601,54.6275,54.5041,54.5922,36845.0
2023-01-05 12:00:00,61.96,62.04,61.95,62.0,107237.0,54.5834,54.6539,54.5746,54.6187,107237.0
2023-01-05 12:10:00,62.01,62.25,61.98,62.09,95848.0,54.6275,54.8389,54.601,54.6979,95848.0
2023-01-05 12:20:00,62.11,62.14,62.03,62.13,38001.0,54.7156,54.742,54.6451,54.7332,38001.0
2023-01-05 12:30:00,62.13,62.32,62.1,62.18,40566.0,54.7332,54.9006,54.7068,54.7772,40566.0
2023-01-05 12:40:00,62.19,62.29,62.15,62.25,29525.0,54.786,54.8741,54.7508,54.8389,29525.0
2023-01-05 12:50:00,62.26,62.26,62.09,62.17,86455.0,54.8477,54.8477,54.6979,54.7684,86455.0
2023-01-05 13:00:00,62.17,62.22,61.83,61.97,178454.0,54.7684,54.8125,54.4689,54.5922,178454.0
2023-01-05 13:10:00,61.96,61.97,61.75,61.86,103580.0,54.5834,54.5922,54.3984,54.4953,103580.0
2023-01-05 13:20:00,61.88,62.06,61.87,61.91,196507.0,54.5129,54.6715,54.5041,54.5394,196507.0
2023-01-05 13:30:00,61.92,62.03,61.88,61.89,49887.0,54.5482,54.6451,54.5129,54.5218,49887.0
2023-01-05 13:40:00,61.9,61.97,61.74,61.77,97330.0,54.5306,54.5922,54.3896,54.416,97330.0
2023-01-05 13:50:00,61.77,61.89,61.71,61.78,71084.0,54.416,54.5218,54.3632,54.4249,71084.0
2023-01-05 14:00:00,61.78,61.81,61.73,61.76,99904.0,54.4249,54.4513,54.3808,54.4072,99904.0
2023-01-05 14:10:00,61.76,61.81,61.72,61.73,69035.0,54.4072,54.4513,54.372,54.3808,69035.0
2023-01-05 14:20:00,61.74,61.76,61.68,61.69,45877.0,54.3896,54.4072,54.3368,54.3456,45877.0
2023-01-05 14:30:00,61.69,61.88,61.68,61.81,67475.0,54.3456,54.5129,54.3368,54.4513,67475.0
2023-01-05 14:40:00,61.81,61.83,61.71,61.74,121743.0,54.4513,54.4689,54.3632,54.3896,121743.0
2023-01-05 14:50:00,61.73,61.81,61.61,61.64,216509.0,54.3808,54.4513,54.2751,54.3015,216509.0
2023-01-05 15:00:00,61.62,61.62,61.42,61.43,79269.0,54.2839,54.2839,54.1077,54.1165,79269.0
2023-01-05 15:10:00,61.42,61.51,61.34,61.47,61792.0,54.1077,54.187,54.0372,54.1518,61792.0
2023-01-05 15:20:00,61.47,61.52,61.4,61.44,61123.0,54.1518,54.1958,54.0901,54.1253,61123.0
2023-01-05 15:30:00,61.43,61.53,61.33,61.39,144252.0,54.1165,54.2046,54.0284,54.0813,144252.0
2023-01-05 15:40:00,61.38,61.59,61.38,61.46,272422.0,54.0725,54.2575,54.0725,54.1429,272422.0
2023-01-05 15:50:00,61.45,61.51,61.36,61.45,535268.0,54.1341,54.187,54.0549,54.1341,535268.0
2023-01-06 09:30:00,62.09,62.35,61.81,61.84,173995.0,54.6979,54.927,54.4513,54.4777,173995.0
2023-01-06 09:40:00,61.84,61.86,61.61,61.68,62324.0,54.4777,54.4953,54.2751,54.3368,62324.0
2023-01-06 09:50:00,61.7,61.85,61.67,61.8,131669.0,54.3544,54.4865,54.3279,54.4425,131669.0
2023-01-06 10:00:00,61.8,61.9,61.67,61.84,137267.0,54.4425,54.5306,54.3279,54.4777,137267.0
2023-01-06 10:10:00,61.85,62.03,61.81,61.88,130871.0,54.4865,54.6451,54.4513,54.5129,130871.0
2023-01-06 10:20:00,61.88,61.96,61.68,61.69,116809.0,54.5129,54.5834,54.3368,54.3456,116809.0
2023-01-06 10:30:00,61.69,61.82,61.62,61.8,96714.0,54.3456,54.4601,54.2839,54.4425,96714.0
2023-01-06 10:40:00,61.8,61.99,61.79,61.99,207986.0,54.4425,54.6099,54.4337,54.6099,207986.0
2023-01-06 10:50:00,61.99,62.02,61.82,61.85,88782.0,54.6099,54.6363,54.4601,54.4865,88782.0
2023-01-06 11:00:00,61.85,61.9,61.75,61.85,55287.0,54.4865,54.5306,54.3984,54.4865,55287.0
2023-01-06 11:10:00,61.85,61.86,61.74,61.77,48315.0,54.4865,54.4953,54.3896,54.416,48315.0
2023-01-06 11:20:00,61.78,61.91,61.74,61.74,46418.0,54.4249,54.5394,54.3896,54.3896,46418.0
2023-01-06 11:30:00,61.75,61.79,61.63,61.69,128358.0,54.3984,54.4337,54.2927,54.3456,128358.0
2023-01-06 11:40:00,61.67,61.84,61.59,61.76,647042.0,54.3279,54.4777,54.2575,54.4072,647042.0
2023-01-06 11:50:00,61.76,61.87,61.59,61.6,282763.0,54.4072,54.5041,54.2575,54.2663,282763.0
2023-01-06 12:00:00,61.6,61.66,61.5,61.53,88704.0,54.2663,54.3191,54.1782,54.2046,88704.0
2023-01-06 12:10:00,61.55,61.57,61.34,61.47,66699.0,54.2222,54.2399,54.0372,54.1518,66699.0
2023-01-06 12:20:00,61.48,61.48,61.27,61.28,88324.0,54.1606,54.1606,53.9756,53.9844,88324.0
2023-01-06 12:30:00,61.28,61.4,61.22,61.39,55955.0,53.9844,54.0901,53.9315,54.0813,55955.0
2023-01-06 12:40:00,61.38,61.51,61.35,61.48,46149.0,54.0725,54.187,54.046,54.1606,46149.0
2023-01-06 12:50:00,61.48,61.51,61.4,61.48,41509.0,54.1606,54.187,54.0901,54.1606,41509.0
2023-01-06 13:00:00,61.48,61.53,61.43,61.47,31736.0,54.1606,54.2046,54.1165,54.1518,31736.0
2023-01-06 13:10:00,61.46,61.51,61.43,61.47,34208.0,54.1429,54.187,54.1165,54.1518,34208.0
2023-01-06 13:20:00,61.47,61.47,61.32,61.34,37741.0,54.1518,54.1518,54.0196,54.0372,37741.0
2023-01-06 13:30:00,61.35,61.5,61.34,61.5,39274.0,54.046,54.1782,54.0372,54.1782,39274.0
2023-01-06 13:40:00,61.5,61.51,61.43,61.48,36439.0,54.1782,54.187,54.1165,54.1606,36439.0
2023-01-06 13:50:00,61.47,61.57,61.44,61.57,75283.0,54.1518,54.2399,54.1253,54.2399,75283.0
2023-01-06 14:00:00,61.57,61.71,61.54,61.6,392572.0,54.2399,54.3632,54.2134,54.2663,392572.0
2023-01-06 14:10:00,61.61,61.76,61.53,61.73,74968.0,54.2751,54.4072,54.2046,54.3808,74968.0
2023-01-06 14:20:00,61.73,61.82,61.65,61.66,145108.0,54.3808,54.4601,54.3103,54.3191,145108.0
2023-01-06 14:30:00,61.66,61.74,61.62,61.7,205137.0,54.3191,54.3896,54.2839,54.3544,205137.0
2023-01-06 14:40:00,61.7,61.79,61.68,61.77,51119.0,54.3544,54.4337,54.3368,54.416,51119.0
2023-01-06 14:50:00,61.77,62.04,61.76,61.9,436128.0,54.416,54.6539,54.4072,54.5306,436128.0
2023-01-06 15:00:00,61.9,62.25,61.9,62.17,86823.0,54.5306,54.8389,54.5306,54.7684,86823.0
2023-01-06 15:10:00,62.18,62.25,62.09,62.09,92306.0,54.7772,54.8389,54.6979,54.6979,92306.0
2023-01-06 15:20:00,62.09,62.09,61.98,61.98,67797.0,54.6979,54.6979,54.601,54.601,67797.0
2023-01-06 15:30:00,61.98,62.04,61.95,61.98,115126.0,54.601,54.6539,54.5746,54.601,115126.0
2023-01-06 15:40:00,61.98,62.11,61.93,62.0,172157.0,54.601,54.7156,54.557,54.6187,172157.0
2023-01-06 15:50:00,62.0,62.01,61.79,61.87,473580.0,54.6187,54.6275,54.4337,54.5041,473580.0
2023-01-09 09:30:00,61.54,61.79,61.45,61.6,93093.0,54.2134,54.4337,54.1341,54.2663,93093.0
2023-01-09 09:40:00,61.62,61.87,61.59,61.85,61963.0,54.2839,54.5041,54.2575,54.4865,61963.0
2023-01-09 09:50:00,61.83,62.01,61.79,62.0,61144.0,54.4689,54.6275,54.4337,54.6187,61144.0
2023-01-09 10:00:00,62.02,62.08,61.78,61.82,78932.0,54.6363,54.6891,54.4249,54.4601,78932.0
2023-01-09 10:10:00,61.83,62.19,61.83,62.07,60480.0,54.4689,54.786,54.4689,54.6803,60480.0
2023-01-09 10:20:00,62.08,62.1,61.9,61.96,65159.0,54.6891,54.7068,54.5306,54.5834,65159.0
2023-01-09 10:30:00,61.95,62.09,61.92,62.02,238659.0,54.5746,54.6979,54.5482,54.6363,238659.0
2023-01-09 10:40:00,62.03,62.09,61.87,61.96,115762.0,54.6451,54.6979,54.5041,54.5834,115762.0
2023-01-09 10:50:00,61.97,61.98,61.75,61.85,159039.0,54.5922,54.601,54.3984,54.4865,159039.0
2023-01-09 11:00:00,61.85,62.06,61.84,61.91,92276.0,54.4865,54.6715,54.4777,54.5394,92276.0
2023-01-09 11:10:00,61.92,62.16,61.91,62.16,109649.0,54.5482,54.7596,54.5394,54.7596,109649.0
2023-01-09 11:20:00,62.16,62.16,62.07,62.12,92962.0,54.7596,54.7596,54.6803,54.7244,92962.0
2023-01-09 11:30:00,62.14,62.43,62.14,62.34,324699.0,54.742,54.9975,54.742,54.9182,324699.0
2023-01-09 11:40:00,62.35,62.49,62.3,62.41,322043.0,54.927,55.0503,54.8829,54.9798,322043.0
2023-01-09 11:50:00,62.41,62.46,62.32,62.4,211273.0,54.9798,55.0239,54.9006,54.971,211273.0
2023-01-09 12:00:00,62.4,62.44,62.0,62.02,168926.0,54.971,55.0063,54.6187,54.6363,168926.0
2023-01-09 12:10:00,62.03,62.08,61.95,61.98,76857.0,54.6451,54.6891,54.5746,54.601,76857.0
2023-01-09 12:20:00,61.95,61.96,61.77,61.95,52486.0,54.5746,54.5834,54.416,54.5746,52486.0
2023-01-09 12:30:00,61.95,61.97,61.83,61.85,24303.0,54.5746,54.5922,54.4689,54.4865,24303.0
2023-01-09 12:40:00,61.85,61.96,61.85,61.89,62720.0,54.4865,54.5834,54.4865,54.5218,62720.0
2023-01-09 12:50:00,61.89,62.04,61.87,62.01,93891.0,54.5218,54.6539,54.5041,54.6275,93891.0
2023-01-09 13:00:00,62.0,62.06,61.89,61.94,51702.0,54.6187,54.6715,54.5218,54.5658,51702.0
2023-01-09 13:10:00,61.94,62.09,61.91,61.94,206790.0,54.5658,54.6979,54.5394,54.5658,206790.0
2023-01-09 13:20:00,61.93,62.11,61.9,62.07,98138.0,54.557,54.7156,54.5306,54.6803,98138.0
2023-01-09 13:30:00,62.07,62.07,61.82,61.99,98661.0,54.6803,54.6803,54.4601,54.6099,98661.0
2023-01-09 13:40:00,61.98,61.98,61.82,61.92,30296.0,54.601,54.601,54.4601,54.5482,30296.0
2023-01-09 13:50:00,61.9,62.04,61.89,61.98,56406.0,54.5306,54.6539,54.5218,54.601,56406.0
2023-01-09 14:00:00,61.98,62.0,61.73,61.82,57073.0,54.601,54.6187,54.3808,54.4601,57073.0
2023-01-09 14:10:00,61.82,61.88,61.75,61.83,53917.0,54.4601,54.5129,54.3984,54.4689,53917.0
2023-01-09 14:20:00,61.84,61.97,61.84,61.85,45850.0,54.4777,54.5922,54.4777,54.4865,45850.0
2023-01-09 14:30:00,61.86,61.91,61.76,61.91,56280.0,54.4953,54.5394,54.4072,54.5394,56280.0
2023-01-09 14:40:00,61.91,61.94,61.8,61.8,38072.0,54.5394,54.5658,54.4425,54.4425,38072.0
2023-01-09 14:50:00,61.8,61.91,61.69,61.7,62389.0,54.4425,54.5394,54.3456,54.3544,62389.0
2023-01-09 15:00:00,61.7,61.91,61.7,61.84,65078.0,54.3544,54.5394,54.3544,54.4777,65078.0
2023-01-09 15:10:00,61.84,61.85,61.71,61.82,69881.0,54.4777,54.4865,54.3632,54.4601,69881.0
2023-01-09 15:20:00,61.82,61.83,61.65,61.65,82722.0,54.4601,54.4689,54.3103,54.3103,82722.0
2023-01-09 15:30:00,61.65,61.71,61.58,61.58,133317.0,54.3103,54.3632,54.2487,54.2487,133317.0
2023-01-09 15:40:00,61.58,61.71,61.49,61.55,228275.0,54.2487,54.3632,54.1694,54.2222,228275.0
2023-01-09 15:50:00,61.55,61.7,61.49,61.57,474363.0,54.2222,54.3544,54.1694,54.2399,474363.0
2023-01-10 09:30:00,61.44,61.65,61.23,61.34,90704.0,54.1253,54.3103,53.9403,54.0372,90704.0
2023-01-10 09:40:00,61.35,61.59,61.34,61.46,247039.0,54.046,54.2575,54.0372,54.1429,247039.0
2023-01-10 09:50:00,61.44,61.5,61.3,61.42,97870.0,54.1253,54.1782,54.002,54.1077,97870.0
2023-01-10 10:00:00,61.42,61.46,61.25,61.43,153117.0,54.1077,54.1429,53.958,54.1165,153117.0
2023-01-10 10:10:00,61.43,61.68,61.41,61.41,97271.0,54.1165,54.3368,54.0989,54.0989,97271.0
2023-01-10 10:20:00,61.41,61.65,61.38,61.5,43136.0,54.0989,54.3103,54.0725,54.1782,43136.0
2023-01-10 10:30:00,61.51,61.51,61.21,61.42,78930.0,54.187,54.187,53.9227,54.1077,78930.0
2023-01-10 10:40:00,61.42,61.46,61.31,61.38,31906.0,54.1077,54.1429,54.0108,54.0725,31906.0
2023-01-10 10:50:00,61.39,61.59,61.37,61.54,31231.0,54.0813,54.2575,54.0637,54.2134,31231.0
2023-01-10 11:00:00,61.53,61.56,61.44,61.44,40007.0,54.2046,54.231,54.1253,54.1253,40007.0
2023-01-10 11:10:00,61.44,61.52,61.41,61.49,71721.0,54.1253,54.1958,54.0989,54.1694,71721.0
2023-01-10 11:20:00,61.5,61.51,61.22,61.27,28017.0,54.1782,54.187,53.9315,53.9756,28017.0
2023-01-10 11:30:00,61.28,61.35,61.23,61.27,37260.0,53.9844,54.046,53.9403,53.9756,37260.0
2023-01-10 11:40:00,61.27,61.36,61.26,61.36,23917.0,53.9756,54.0549,53.9668,54.0549,23917.0
2023-01-10 11:50:00,61.36,61.49,61.32,61.41,24749.0,54.0549,54.1694,54.0196,54.0989,24749.0
2023-01-10 12:00:00,61.4,61.4,61.29,61.37,23804.0,54.0901,54.0901,53.9932,54.0637,23804.0
2023-01-10 12:10:00,61.36,61.48,61.35,61.48,114310.0,54.0549,54.1606,54.046,54.1606,114310.0
2023-01-10 12:20:00,61.5,61.51,61.37,61.46,115020.0,54.1782,54.187,54.0637,54.1429,115020.0
2023-01-10 12:30:00,61.46,61.51,61.36,61.49,104788.0,54.1429,54.187,54.0549,54.1694,104788.0
2023-01-10 12:40:00,61.5,61.54,61.45,61.47,28485.0,54.1782,54.2134,54.1341,54.1518,28485.0
2023-01-10 12:50:00,61.46,61.57,61.46,61.56,26464.0,54.1429,54.2399,54.1429,54.231,26464.0
2023-01-10 13:00:00,61.55,61.63,61.51,61.6,81190.0,54.2222,54.2927,54.187,54.2663,81190.0
2023-01-10 13:10:00,61.59,61.64,61.51,61.53,22334.0,54.2575,54.3015,54.187,54.2046,22334.0
2023-01-10 13:20:00,61.52,61.59,61.46,61.48,133301.0,54.1958,54.2575,54.1429,54.1606,133301.0
2023-01-10 13:30:00,61.47,61.65,61.45,61.62,41320.0,54.1518,54.3103,54.1341,54.2839,41320.0
2023-01-10 13:40:00,61.62,61.73,61.58,61.72,67890.0,54.2839,54.3808,54.2487,54.372,67890.0
2023-01-10 13:50:00,61.72,61.73,61.59,61.7,30203.0,54.372,54.3808,54.2575,54.3544,30203.0
2023-01-10 14:00:00,61.7,61.72,61.64,61.72,83422.0,54.3544,54.372,54.3015,54.372,83422.0
2023-01-10 14:10:00,61.71,61.73,61.69,61.7,23996.0,54.3632,54.3808,54.3456,54.3544,23996.0
2023-01-10 14:20:00,61.7,61.73,61.49,61.53,157677.0,54.3544,54.3808,54.1694,54.2046,157677.0
2023-01-10 14:30:00,61.53,61.73,61.53,61.69,78020.0,54.2046,54.3808,54.2046,54.3456,78020.0
2023-01-10 14:40:00,61.68,61.72,61.61,61.65,29873.0,54.3368,54.372,54.2751,54.3103,29873.0
2023-01-10 14:50:00,61.64,61.66,61.54,61.57,35304.0,54.3015,54.3191,54.2134,54.2399,35304.0
2023-01-10 15:00:00,61.57,61.61,61.49,61.58,75762.0,54.2399,54.2751,54.1694,54.2487,75762.0
2023-01-10 15:10:00,61.57,61.76,61.55,61.74,1001712.0,54.2399,54.4072,54.2222,54.3896,1001712.0
2023-01-10 15:20:00,61.74,61.74,61.58,61.58,64931.0,54.3896,54.3896,54.2487,54.2487,64931.0
2023-01-10 15:30:00,61.57,61.68,61.55,61.66,56749.0,54.2399,54.3368,54.2222,54.3191,56749.0
2023-01-10 15:40:00,61.65,61.77,61.61,61.77,121186.0,54.3103,54.416,54.2751,54.416,121186.0
2023-01-10 15:50:00,61.77,61.96,61.76,61.89,595065.0,54.416,54.5834,54.4072,54.5218,595065.0
2023-01-11 09:30:00,61.93,62.27,61.83,62.0,109392.0,54.557,54.8565,54.4689,54.6187,109392.0
2023-01-11 09:40:00,62.01,62.07,61.89,61.89,81868.0,54.6275,54.6803,54.5218,54.5218,81868.0
2023-01-11 09:50:00,61.88,61.98,61.85,61.93,80160.0,54.5129,54.601,54.4865,54.557,80160.0
2023-01-11 10:00:00,61.93,61.94,61.75,61.82,55004.0,54.557,54.5658,54.3984,54.4601,55004.0
2023-01-11 10:10:00,61.82,61.86,61.73,61.84,56800.0,54.4601,54.4953,54.3808,54.4777,56800.0
2023-01-11 10:20:00,61.83,61.9,61.71,61.82,49806.0,54.4689,54.5306,54.3632,54.4601,49806.0
2023-01-11 10:30:00,61.83,61.89,61.78,61.84,68900.0,54.4689,54.5218,54.4249,54.4777,68900.0
2023-01-11 10:40:00,61.86,61.99,61.84,61.98,208235.0,54.4953,54.6099,54.4777,54.601,208235.0
2023-01-11 10:50:00,61.99,62.1,61.91,62.01,122989.0,54.6099,54.7068,54.5394,54.6275,122989.0
2023-01-11 11:00:00,62.0,62.17,61.98,62.05,124257.0,54.6187,54.7684,54.601,54.6627,124257.0
2023-01-11 11:10:00,62.05,62.1,61.9,61.94,71286.0,54.6627,54.7068,54.5306,54.5658,71286.0
2023-01-11 11:20:00,61.94,61.96,61.84,61.86,70110.0,54.5658,54.5834,54.4777,54.4953,70110.0
2023-01-11 11:30:00,61.87,61.91,61.78,61.79,155935.0,54.5041,54.5394,54.4249,54.4337,155935.0
2023-01-11 11:40:00,61.8,61.95,61.79,61.83,68221.0,54.4425,54.5746,54.4337,54.4689,68221.0
2023-01-11 11:50:00,61.83,61.88,61.77,61.82,72886.0,54.4689,54.5129,54.416,54.4601,72886.0
2023-01-11 12:00:00,61.82,62.04,61.81,61.99,105255.0,54.4601,54.6539,54.4513,54.6099,105255.0
2023-01-11 12:10:00,62.01,62.08,61.95,61.99,96970.0,54.6275,54.6891,54.5746,54.6099,96970.0
2023-01-11 12:20:00,61.99,62.2,61.98,62.2,63104.0,54.6099,54.7949,54.601,54.7949,63104.0
2023-01-11 12:30:00,62.2,62.33,62.2,62.33,62904.0,54.7949,54.9094,54.7949,54.9094,62904.0
2023-01-11 12:40:00,62.33,62.37,62.21,62.25,273667.0,54.9094,54.9446,54.8037,54.8389,273667.0
2023-01-11 12:50:00,62.25,62.26,62.13,62.21,59583.0,54.8389,54.8477,54.7332,54.8037,59583.0
2023-01-11 13:00:00,62.21,62.28,62.16,62.2,48047.0,54.8037,54.8653,54.7596,54.7949,48047.0
2023-01-11 13:10:00,62.2,62.3,62.18,62.23,50343.0,54.7949,54.8829,54.7772,54.8213,50343.0
2023-01-11 13:20:00,62.23,62.38,62.21,62.36,114289.0,54.8213,54.9534,54.8037,54.9358,114289.0
2023-01-11 13:30:00,62.36,62.36,62.23,62.27,41764.0,54.9358,54.9358,54.8213,54.8565,41764.0
2023-01-11 13:40:00,62.28,62.33,62.22,62.32,100213.0,54.8653,54.9094,54.8125,54.9006,100213.0
2023-01-11 13:50:00,62.31,62.31,62.2,62.21,33444.0,54.8918,54.8918,54.7949,54.8037,33444.0
2023-01-11 14:00:00,62.22,62.26,62.11,62.22,53407.0,54.8125,54.8477,54.7156,54.8125,53407.0
2023-01-11 14:10:00,62.23,62.31,62.19,62.24,42890.0,54.8213,54.8918,54.786,54.8301,42890.0
2023-01-11 14:20:00,62.24,62.29,62.21,62.26,52686.0,54.8301,54.8741,54.8037,54.8477,52686.0
2023-01-11 14:30:00,62.26,62.32,62.23,62.29,49014.0,54.8477,54.9006,54.8213,54.8741,49014.0
2023-01-11 14:40:00,62.29,62.41,62.28,62.36,190841.0,54.8741,54.9798,54.8653,54.9358,190841.0
2023-01-11 14:50:00,62.35,62.36,62.2,62.23,40600.0,54.927,54.9358,54.7949,54.8213,40600.0
2023-01-11 15:00:00,62.22,62.29,62.21,62.27,177485.0,54.8125,54.8741,54.8037,54.8565,177485.0
2023-01-11 15:10:00,62.27,62.53,62.27,62.49,49190.0,54.8565,55.0856,54.8565,55.0503,49190.0
2023-01-11 15:20:00,62.5,62.52,62.42,62.47,70248.0,55.0591,55.0768,54.9887,55.0327,70248.0
2023-01-11 15:30:00,62.47,62.47,62.32,62.33,77657.0,55.0327,55.0327,54.9006,54.9094,77657.0
2023-01-11 15:40:00,62.33,62.4,62.28,62.35,256413.0,54.9094,54.971,54.8653,54.927,256413.0
2023-01-11 15:50:00,62.35,62.4,62.26,62.39,539408.0,54.927,54.971,54.8477,54.9622,539408.0
2023-01-12 09:30:00,62.58,62.71,62.27,62.3,52134.0,55.1296,55.2441,54.8565,54.8829,52134.0
2023-01-12 09:40:00,62.28,62.43,62.23,62.32,70063.0,54.8653,54.9975,54.8213,54.9006,70063.0
2023-01-12 09:50:00,62.31,62.47,62.3,62.42,34704.0,54.8918,55.0327,54.8829,54.9887,34704.0
2023-01-12 10:00:00,62.45,62.56,62.43,62.53,43409.0,55.0151,55.112,54.9975,55.0856,43409.0
2023-01-12 10:10:00,62.55,62.91,62.53,62.86,50789.0,55.1032,55.4203,55.0856,55.3763,50789.0
2023-01-12 10:20:00,62.86,63.05,62.79,62.96,86468.0,55.3763,55.5437,55.3146,55.4644,86468.0
2023-01-12 10:30:00,62.95,63.01,62.82,63.0,43413.0,55.4556,55.5084,55.341,55.4996,43413.0
2023-01-12 10:40:00,63.01,63.01,62.69,62.77,127965.0,55.5084,55.5084,55.2265,55.297,127965.0
2023-01-12 10:50:00,62.78,63.08,62.75,63.01,72496.0,55.3058,55.5701,55.2794,55.5084,72496.0
2023-01-12 11:00:00,63.02,63.1,62.86,63.08,68765.0,55.5172,55.5877,55.3763,55.5701,68765.0
2023-01-12 11:10:00,63.1,63.24,63.08,63.13,55247.0,55.5877,55.711,55.5701,55.6141,55247.0
2023-01-12 11:20:00,63.14,63.22,63.1,63.14,38655.0,55.6229,55.6934,55.5877,55.6229,38655.0
2023-01-12 11:30:00,63.13,63.13,62.9,62.99,46938.0,55.6141,55.6141,55.4115,55.4908,46938.0
2023-01-12 11:40:00,63.0,63.07,62.92,62.94,59921.0,55.4996,55.5613,55.4291,55.4468,59921.0
2023-01-12 11:50:00,62.93,62.94,62.84,62.91,29521.0,55.4379,55.4468,55.3587,55.4203,29521.0
2023-01-12 12:00:00,62.89,63.05,62.84,63.04,36575.0,55.4027,55.5437,55.3587,55.5348,36575.0
2023-01-12 12:10:00,63.03,63.23,63.03,63.23,51207.0,55.526,55.7022,55.526,55.7022,51207.0
2023-01-12 12:20:00,63.23,63.38,63.21,63.3,44478.0,55.7022,55.8344,55.6846,55.7639,44478.0
2023-01-12 12:30:00,63.29,63.29,63.08,63.08,50640.0,55.7551,55.7551,55.5701,55.5701,50640.0
2023-01-12 12:40:00,63.07,63.16,63.03,63.04,24223.0,55.5613,55.6406,55.526,55.5348,24223.0
2023-01-12 12:50:00,63.03,63.1,63.02,63.08,48837.0,55.526,55.5877,55.5172,55.5701,48837.0
2023-01-12 13:00:00,63.07,63.18,63.01,63.15,52278.0,55.5613,55.6582,55.5084,55.6317,52278.0
2023-01-12 13:10:00,63.15,63.22,63.1,63.2,33732.0,55.6317,55.6934,55.5877,55.6758,33732.0
2023-01-12 13:20:00,63.19,63.2,62.89,62.91,49328.0,55.667,55.6758,55.4027,55.4203,49328.0
2023-01-12 13:30:00,62.91,63.08,62.84,63.03,29107.0,55.4203,55.5701,55.3587,55.526,29107.0
2023-01-12 13:40:00,63.03,63.17,63.02,63.15,25556.0,55.526,55.6494,55.5172,55.6317,25556.0
2023-01-12 13:50:00,63.15,63.31,63.14,63.3,30942.0,55.6317,55.7727,55.6229,55.7639,30942.0
2023-01-12 14:00:00,63.3,63.45,63.29,63.37,57914.0,55.7639,55.896,55.7551,55.8256,57914.0
2023-01-12 14:10:00,63.38,63.52,63.36,63.52,46317.0,55.8344,55.9577,55.8167,55.9577,46317.0
2023-01-12 14:20:00,63.52,63.58,63.37,63.38,51380.0,55.9577,56.0106,55.8256,55.8344,51380.0
2023-01-12 14:30:00,63.36,63.4,63.32,63.35,33786.0,55.8167,55.852,55.7815,55.8079,33786.0
2023-01-12 14:40:00,63.36,63.4,63.26,63.27,22433.0,55.8167,55.852,55.7287,55.7375,22433.0
2023-01-12 14:50:00,63.26,63.3,63.13,63.29,51710.0,55.7287,55.7639,55.6141,55.7551,51710.0
2023-01-12 15:00:00,63.3,63.31,63.08,63.09,64307.0,55.7639,55.7727,55.5701,55.5789,64307.0
2023-01-12 15:10:00,63.1,63.17,63.03,63.1,68218.0,55.5877,55.6494,55.526,55.5877,68218.0
2023-01-12 15:20:00,63.1,63.18,63.06,63.12,47665.0,55.5877,55.6582,55.5525,55.6053,47665.0
2023-01-12 15:30:00,63.12,63.23,62.98,62.99,67303.0,55.6053,55.7022,55.482,55.4908,67303.0
2023-01-12 15:40:00,63.0,63.03,62.83,62.86,97907.0,55.4996,55.526,55.3498,55.3763,97907.0
2023-01-12 15:50:00,62.87,62.94,62.78,62.9,255289.0,55.3851,55.4468,55.3058,55.4115,255289.0
2023-01-13 09:30:00,62.57,62.76,62.26,62.34,67700.0,55.1208,55.2882,54.8477,54.9182,67700.0
2023-01-13 09:40:00,62.35,62.63,62.34,62.41,54092.0,54.927,55.1737,54.9182,54.9798,54092.0
2023-01-13 09:50:00,62.41,62.63,62.38,62.62,64121.0,54.9798,55.1737,54.9534,55.1648,64121.0
2023-01-13 10:00:00,62.61,62.81,62.5,62.71,107522.0,55.156,55.3322,55.0591,55.2441,107522.0
2023-01-13 10:10:00,62.71,62.71,62.46,62.49,73843.0,55.2441,55.2441,55.0239,55.0503,73843.0
2023-01-13 10:20:00,62.49,62.49,62.34,62.42,53749.0,55.0503,55.0503,54.9182,54.9887,53749.0
2023-01-13 10:30:00,62.42,62.45,62.16,62.16,41614.0,54.9887,55.0151,54.7596,54.7596,41614.0
2023-01-13 10:40:00,62.16,62.35,62.12,62.35,47361.0,54.7596,54.927,54.7244,54.927,47361.0
2023-01-13 10:50:00,62.34,62.43,62.24,62.35,35275.0,54.9182,54.9975,54.8301,54.927,35275.0
2023-01-13 11:00:00,62.35,62.41,62.23,62.35,118282.0,54.927,54.9798,54.8213,54.927,118282.0
2023-01-13 11:10:00,62.35,62.44,62.33,62.4,37921.0,54.927,55.0063,54.9094,54.971,37921.0
2023-01-13 11:20:00,62.39,62.54,62.38,62.49,36713.0,54.9622,55.0944,54.9534,55.0503,36713.0
2023-01-13 11:30:00,62.49,62.53,62.39,62.53,41715.0,55.0503,55.0856,54.9622,55.0856,41715.0
2023-01-13 11:40:00,62.53,62.54,62.36,62.42,40960.0,55.0856,55.0944,54.9358,54.9887,40960.0
2023-01-13 11:50:00,62.42,62.43,62.33,62.37,30550.0,54.9887,54.9975,54.9094,54.9446,30550.0
2023-01-13 12:00:00,62.35,62.43,62.32,62.37,27829.0,54.927,54.9975,54.9006,54.9446,27829.0
2023-01-13 12:10:00,62.37,62.44,62.37,62.4,26166.0,54.9446,55.0063,54.9446,54.971,26166.0
2023-01-13 12:20:00,62.39,62.5,62.33,62.46,35237.0,54.9622,55.0591,54.9094,55.0239,35237.0
2023-01-13 12:30:00,62.46,62.49,62.32,62.34,32881.0,55.0239,55.0503,54.9006,54.9182,32881.0
2023-01-13 12:40:00,62.35,62.4,62.33,62.39,28231.0,54.927,54.971,54.9094,54.9622,28231.0
2023-01-13 12:50:00,62.38,62.49,62.37,62.49,55420.0,54.9534,55.0503,54.9446,55.0503,55420.0
2023-01-13 13:00:00,62.5,62.62,62.5,62.61,45075.0,55.0591,55.1648,55.0591,55.156,45075.0
2023-01-13 13:10:00,62.61,62.74,62.61,62.66,39934.0,55.156,55.2706,55.156,55.2001,39934.0
2023-01-13 13:20:00,62.67,62.75,62.61,62.64,47385.0,55.2089,55.2794,55.156,55.1825,47385.0
2023-01-13 13:30:00,62.64,62.69,62.59,62.69,39097.0,55.1825,55.2265,55.1384,55.2265,39097.0
2023-01-13 13:40:00,62.71,62.82,62.67,62.8,53217.0,55.2441,55.341,55.2089,55.3234,53217.0
2023-01-13 13:50:00,62.8,62.85,62.75,62.82,54825.0,55.3234,55.3675,55.2794,55.341,54825.0
2023-01-13 14:00:00,62.82,62.88,62.79,62.85,32038.0,55.341,55.3939,55.3146,55.3675,32038.0
2023-01-13 14:10:00,62.84,62.94,62.82,62.82,55678.0,55.3587,55.4468,55.341,55.341,55678.0
2023-01-13 14:20:00,62.83,62.94,62.82,62.9,40477.0,55.3498,55.4468,55.341,55.4115,40477.0
2023-01-13 14:30:00,62.91,62.96,62.85,62.95,48396.0,55.4203,55.4644,55.3675,55.4556,48396.0
2023-01-13 14:40:00,62.96,63.01,62.9,62.98,91078.0,55.4644,55.5084,55.4115,55.482,91078.0
2023-01-13 14:50:00,62.98,63.01,62.89,62.92,87036.0,55.482,55.5084,55.4027,55.4291,87036.0
2023-01-13 15:00:00,62.92,62.97,62.91,62.94,70698.0,55.4291,55.4732,55.4203,55.4468,70698.0
2023-01-13 15:10:00,62.95,63.0,62.74,62.78,83791.0,55.4556,55.4996,55.2706,55.3058,83791.0
2023-01-13 15:20:00,62.79,62.88,62.78,62.87,57268.0,55.3146,55.3939,55.3058,55.3851,57268.0
2023-01-13 15:30:00,62.87,63.07,62.85,63.07,89115.0,55.3851,55.5613,55.3675,55.5613,89115.0
2023-01-13 15:40:00,63.07,63.07,62.92,62.97,114931.0,55.5613,55.5613,55.4291,55.4732,114931.0
2023-01-13 15:50:00,62.96,62.97,62.85,62.91,356025.0,55.4644,55.4732,55.3675,55.4203,356025.0
2023-01-17 09:30:00,62.82,63.1,62.61,62.67,161515.0,55.341,55.5877,55.156,55.2089,161515.0
2023-01-17 09:40:00,62.66,62.88,62.5,62.82,77965.0,55.2001,55.3939,55.0591,55.341,77965.0
2023-01-17 09:50:00,62.81,62.95,62.74,62.8,69219.0,55.3322,55.4556,55.2706,55.3234,69219.0
2023-01-17 10:00:00,62.79,62.92,62.69,62.74,43803.0,55.3146,55.4291,55.2265,55.2706,43803.0
2023-01-17 10:10:00,62.75,62.88,62.67,62.85,30045.0,55.2794,55.3939,55.2089,55.3675,30045.0
2023-01-17 10:20:00,62.86,63.07,62.86,63.06,46656.0,55.3763,55.5613,55.3763,55.5525,46656.0
2023-01-17 10:30:00,63.08,63.1,62.96,62.98,42029.0,55.5701,55.5877,55.4644,55.482,42029.0
2023-01-17 10:40:00,62.99,62.99,62.84,62.95,51247.0,55.4908,55.4908,55.3587,55.4556,51247.0
2023-01-17 10:50:00,62.95,63.19,62.95,63.12,49983.0,55.4556,55.667,55.4556,55.6053,49983.0
2023-01-17 11:00:00,63.12,63.14,62.88,62.9,44295.0,55.6053,55.6229,55.3939,55.4115,44295.0
2023-01-17 11:10:00,62.89,63.02,62.83,62.92,227829.0,55.4027,55.5172,55.3498,55.4291,227829.0
2023-01-17 11:20:00,62.92,62.92,62.61,62.65,31570.0,55.4291,55.4291,55.156,55.1913,31570.0
2023-01-17 11:30:00,62.65,62.69,62.53,62.6,36741.0,55.1913,55.2265,55.0856,55.1472,36741.0
2023-01-17 11:40:00,62.61,62.69,62.57,62.61,37384.0,55.156,55.2265,55.1208,55.156,37384.0
2023-01-17 11:50:00,62.61,62.66,62.58,62.61,18958.0,55.156,55.2001,55.1296,55.156,18958.0
2023-01-17 12:00:00,62.62,62.63,62.42,62.42,122531.0,55.1648,55.1737,54.9887,54.9887,122531.0
2023-01-17 12:10:00,62.41,62.42,62.28,62.28,38239.0,54.9798,54.9887,54.8653,54.8653,38239.0
2023-01-17 12:20:00,62.28,62.33,62.2,62.3,61630.0,54.8653,54.9094,54.7949,54.8829,61630.0
2023-01-17 12:30:00,62.29,62.49,62.29,62.48,32447.0,54.8741,55.0503,54.8741,55.0415,32447.0
2023-01-17 12:40:00,62.48,62.55,62.44,62.46,42056.0,55.0415,55.1032,55.0063,55.0239,42056.0
2023-01-17 12:50:00,62.46,62.55,62.4,62.51,81417.0,55.0239,55.1032,54.971,55.0679,81417.0
2023-01-17 13:00:00,62.51,62.63,62.51,62.58,55012.0,55.0679,55.1737,55.0679,55.1296,55012.0
2023-01-17 13:10:00,62.56,62.65,62.5,62.55,32699.0,55.112,55.1913,55.0591,55.1032,32699.0
2023-01-17 13:20:00,62.55,62.58,62.48,62.55,48507.0,55.1032,55.1296,55.0415,55.1032,48507.0
2023-01-17 13:30:00,62.56,62.66,62.47,62.66,57074.0,55.112,55.2001,55.0327,55.2001,57074.0
2023-01-17 13:40:00,62.66,62.71,62.65,62.7,25086.0,55.2001,55.2441,55.1913,55.2353,25086.0
2023-01-17 13:50:00,62.7,62.7,62.63,62.65,26395.0,55.2353,55.2353,55.1737,55.1913,26395.0
2023-01-17 14:00:00,62.65,62.68,62.58,62.65,45369.0,55.1913,55.2177,55.1296,55.1913,45369.0
2023-01-17 14:10:00,62.65,62.71,62.55,62.64,66473.0,55.1913,55.2441,55.1032,55.1825,66473.0
2023-01-17 14:20:00,62.63,62.64,62.5,62.6,56662.0,55.1737,55.1825,55.0591,55.1472,56662.0
2023-01-17 14:30:00,62.59,62.77,62.59,62.71,144288.0,55.1384,55.297,55.1384,55.2441,144288.0
2023-01-17 14:40:00,62.71,62.94,62.71,62.94,91329.0,55.2441,55.4468,55.2441,55.4468,91329.0
2023-01-17 14:50:00,62.94,62.99,62.84,62.86,54234.0,55.4468,55.4908,55.3587,55.3763,54234.0
2023-01-17 15:00:00,62.86,62.95,62.8,62.83,121853.0,55.3763,55.4556,55.3234,55.3498,121853.0
2023-01-17 15:10:00,62.83,62.89,62.67,62.87,67679.0,55.3498,55.4027,55.2089,55.3851,67679.0
2023-01-17 15:20:00,62.87,62.88,62.7,62.77,121529.0,55.3851,55.3939,55.2353,55.297,121529.0
2023-01-17 15:30:00,62.76,62.79,62.68,62.7,81756.0,55.2882,55.3146,55.2177,55.2353,81756.0
2023-01-17 15:40:00,62.69,62.81,62.66,62.76,185909.0,55.2265,55.3322,55.2001,55.2882,185909.0
2023-01-17 15:50:00,62.75,62.76,62.48,62.5,473066.0,55.2794,55.2882,55.0415,55.0591,473066.0
2023-01-18 09:30:00,62.55,62.72,62.47,62.7,79207.0,55.1032,55.2529,55.0327,55.2353,79207.0
2023-01-18 09:40:00,62.7,62.83,62.59,62.61,45246.0,55.2353,55.3498,55.1384,55.156,45246.0
2023-01-18 09:50:00,62.62,62.68,62.46,62.56,46185.0,55.1648,55.2177,55.0239,55.112,46185.0
2023-01-18 10:00:00,62.56,62.6,62.39,62.49,34300.0,55.112,55.1472,54.9622,55.0503,34300.0
2023-01-18 10:10:00,62.48,62.7,62.48,62.59,59349.0,55.0415,55.2353,55.0415,55.1384,59349.0
2023-01-18 10:20:00,62.58,62.66,62.49,62.64,180931.0,55.1296,55.2001,55.0503,55.1825,180931.0
2023-01-18 10:30:00,62.64,62.66,62.5,62.58,51498.0,55.1825,55.2001,55.0591,55.1296,51498.0
2023-01-18 10:40:00,62.57,62.68,62.51,62.6,39060.0,55.1208,55.2177,55.0679,55.1472,39060.0
2023-01-18 10:50:00,62.61,62.65,62.43,62.51,45765.0,55.156,55.1913,54.9975,55.0679,45765.0
2023-01-18 11:00:00,62.5,62.55,62.4,62.4,85605.0,55.0591,55.1032,54.971,54.971,85605.0
2023-01-18 11:10:00,62.42,62.42,62.09,62.09,48364.0,54.9887,54.9887,54.6979,54.6979,48364.0
2023-01-18 11:20:00,62.11,62.11,61.81,61.92,53591.0,54.7156,54.7156,54.4513,54.5482,53591.0
2023-01-18 11:30:00,61.9,61.9,61.78,61.85,47415.0,54.5306,54.5306,54.4249,54.4865,47415.0
2023-01-18 11:40:00,61.85,61.95,61.82,61.94,28758.0,54.4865,54.5746,54.4601,54.5658,28758.0
2023-01-18 11:50:00,61.94,61.96,61.8,61.84,34032.0,54.5658,54.5834,54.4425,54.4777,34032.0
2023-01-18 12:00:00,61.86,61.9,61.74,61.86,31412.0,54.4953,54.5306,54.3896,54.4953,31412.0
2023-01-18 12:10:00,61.87,61.99,61.83,61.84,40596.0,54.5041,54.6099,54.4689,54.4777,40596.0
2023-01-18 12:20:00,61.83,61.91,61.83,61.85,35836.0,54.4689,54.5394,54.4689,54.4865,35836.0
2023-01-18 12:30:00,61.84,62.0,61.84,61.95,40177.0,54.4777,54.6187,54.4777,54.5746,40177.0
2023-01-18 12:40:00,61.97,62.03,61.89,61.94,31856.0,54.5922,54.6451,54.5218,54.5658,31856.0
2023-01-18 12:50:00,61.95,61.97,61.78,61.8,43752.0,54.5746,54.5922,54.4249,54.4425,43752.0
2023-01-18 13:00:00,61.83,61.85,61.68,61.7,41538.0,54.4689,54.4865,54.3368,54.3544,41538.0
2023-01-18 13:10:00,61.72,61.78,61.63,61.63,58137.0,54.372,54.4249,54.2927,54.2927,58137.0
2023-01-18 13:20:00,61.62,61.74,61.61,61.73,33028.0,54.2839,54.3896,54.2751,54.3808,33028.0
2023-01-18 13:30:00,61.74,61.83,61.74,61.8,27449.0,54.3896,54.4689,54.3896,54.4425,27449.0
2023-01-18 13:40:00,61.8,61.91,61.74,61.9,26301.0,54.4425,54.5394,54.3896,54.5306,26301.0
2023-01-18 13:50:00,61.9,61.94,61.81,61.84,24439.0,54.5306,54.5658,54.4513,54.4777,24439.0
2023-01-18 14:00:00,61.83,61.98,61.83,61.91,19376.0,54.4689,54.601,54.4689,54.5394,19376.0
2023-01-18 14:10:00,61.9,61.93,61.75,61.77,78588.0,54.5306,54.557,54.3984,54.416,78588.0
2023-01-18 14:20:00,61.77,61.81,61.75,61.79,17063.0,54.416,54.4513,54.3984,54.4337,17063.0
2023-01-18 14:30:00,61.79,61.85,61.72,61.73,32094.0,54.4337,54.4865,54.372,54.3808,32094.0
2023-01-18 14:40:00,61.73,61.8,61.66,61.79,26725.0,54.3808,54.4425,54.3191,54.4337,26725.0
2023-01-18 14:50:00,61.79,61.85,61.73,61.77,38808.0,54.4337,54.4865,54.3808,54.416,38808.0
2023-01-18 15:00:00,61.77,61.87,61.72,61.83,48287.0,54.416,54.5041,54.372,54.4689,48287.0
2023-01-18 15:10:00,61.83,61.93,61.83,61.9,43831.0,54.4689,54.557,54.4689,54.5306,43831.0
2023-01-18 15:20:00,61.9,61.94,61.78,61.79,51865.0,54.5306,54.5658,54.4249,54.4337,51865.0
2023-01-18 15:30:00,61.79,61.8,61.63,61.74,91832.0,54.4337,54.4425,54.2927,54.3896,91832.0
2023-01-18 15:40:00,61.73,61.75,61.6,61.65,146177.0,54.3808,54.3984,54.2663,54.3103,146177.0
2023-01-18 15:50:00,61.64,61.85,61.61,61.82,576567.0,54.3015,54.4865,54.2751,54.4601,576567.0
2023-01-19 09:30:00,61.83,62.05,61.5,61.83,75636.0,54.4689,54.6627,54.1782,54.4689,75636.0
2023-01-19 09:40:00,61.82,62.09,61.81,61.94,53334.0,54.4601,54.6979,54.4513,54.5658,53334.0
2023-01-19 09:50:00,61.96,62.03,61.83,61.83,65052.0,54.5834,54.6451,54.4689,54.4689,65052.0
2023-01-19 10:00:00,61.85,61.98,61.8,61.96,66582.0,54.4865,54.601,54.4425,54.5834,66582.0
2023-01-19 10:10:00,61.94,62.01,61.71,61.82,50976.0,54.5658,54.6275,54.3632,54.4601,50976.0
2023-01-19 10:20:00,61.83,61.91,61.74,61.77,51819.0,54.4689,54.5394,54.3896,54.416,51819.0
2023-01-19 10:30:00,61.76,61.77,61.44,61.46,46522.0,54.4072,54.416,54.1253,54.1429,46522.0
2023-01-19 10:40:00,61.46,61.49,61.34,61.43,49870.0,54.1429,54.1694,54.0372,54.1165,49870.0
2023-01-19 10:50:00,61.43,61.5,61.37,61.46,57565.0,54.1165,54.1782,54.0637,54.1429,57565.0
2023-01-19 11:00:00,61.46,61.72,61.45,61.72,42325.0,54.1429,54.372,54.1341,54.372,42325.0
2023-01-19 11:10:00,61.72,61.78,61.65,61.72,47617.0,54.372,54.4249,54.3103,54.372,47617.0
2023-01-19 11:20:00,61.71,61.77,61.67,61.75,26800.0,54.3632,54.416,54.3279,54.3984,26800.0
2023-01-19 11:30:00,61.76,61.85,61.75,61.84,37530.0,54.4072,54.4865,54.3984,54.4777,37530.0
2023-01-19 11:40:00,61.83,61.84,61.64,61.68,31382.0,54.4689,54.4777,54.3015,54.3368,31382.0
2023-01-19 11:50:00,61.67,61.74,61.64,61.68,28177.0,54.3279,54.3896,54.3015,54.3368,28177.0
2023-01-19 12:00:00,61.68,61.79,61.64,61.77,72227.0,54.3368,54.4337,54.3015,54.416,72227.0
2023-01-19 12:10:00,61.76,61.96,61.73,61.92,32344.0,54.4072,54.5834,54.3808,54.5482,32344.0
2023-01-19 12:20:00,61.93,61.95,61.86,61.92,42144.0,54.557,54.5746,54.4953,54.5482,42144.0
2023-01-19 12:30:00,61.92,61.94,61.86,61.88,39773.0,54.5482,54.5658,54.4953,54.5129,39773.0
2023-01-19 12:40:00,61.88,61.92,61.83,61.88,36512.0,54.5129,54.5482,54.4689,54.5129,36512.0
2023-01-19 12:50:00,61.87,61.9,61.74,61.9,26134.0,54.5041,54.5306,54.3896,54.5306,26134.0
2023-01-19 13:00:00,61.9,62.13,61.89,62.11,58837.0,54.5306,54.7332,54.5218,54.7156,58837.0
2023-01-19 13:10:00,62.1,62.2,62.07,62.2,54076.0,54.7068,54.7949,54.6803,54.7949,54076.0
2023-01-19 13:20:00,62.19,62.27,62.14,62.2,80829.0,54.786,54.8565,54.742,54.7949,80829.0
2023-01-19 13:30:00,62.21,62.39,62.21,62.38,69078.0,54.8037,54.9622,54.8037,54.9534,69078.0
2023-01-19 13:40:00,62.38,62.41,62.13,62.13,92357.0,54.9534,54.9798,54.7332,54.7332,92357.0
2023-01-19 13:50:00,62.12,62.19,62.03,62.14,62829.0,54.7244,54.786,54.6451,54.742,62829.0
2023-01-19 14:00:00,62.16,62.16,61.88,61.94,50127.0,54.7596,54.7596,54.5129,54.5658,50127.0
2023-01-19 14:10:00,61.93,62.0,61.8,61.89,39854.0,54.557,54.6187,54.4425,54.5218,39854.0
2023-01-19 14:20:00,61.88,61.92,61.76,61.79,49459.0,54.5129,54.5482,54.4072,54.4337,49459.0
2023-01-19 14:30:00,61.77,61.89,61.75,61.84,39481.0,54.416,54.5218,54.3984,54.4777,39481.0
2023-01-19 14:40:00,61.85,61.91,61.8,61.89,40479.0,54.4865,54.5394,54.4425,54.5218,40479.0
2023-01-19 14:50:00,61.88,61.99,61.87,61.95,54917.0,54.5129,54.6099,54.5041,54.5746,54917.0
2023-01-19 15:00:00,61.96,62.01,61.92,61.97,42736.0,54.5834,54.6275,54.5482,54.5922,42736.0
2023-01-19 15:10:00,61.97,62.13,61.93,62.07,102019.0,54.5922,54.7332,54.557,54.6803,102019.0
2023-01-19 15:20:00,62.06,62.1,61.99,62.08,62462.0,54.6715,54.7068,54.6099,54.6891,62462.0
2023-01-19 15:30:00,62.09,62.28,62.02,62.25,151392.0,54.6979,54.8653,54.6363,54.8389,151392.0
2023-01-19 15:40:00,62.24,62.24,62.09,62.2,112048.0,54.8301,54.8301,54.6979,54.7949,112048.0
2023-01-19 15:50:00,62.19,62.19,61.99,62.02,335432.0,54.786,54.786,54.6099,54.6363,335432.0
2023-01-20 09:30:00,61.96,62.0,61.5,61.69,328409.0,54.5834,54.6187,54.1782,54.3456,328409.0
2023-01-20 09:40:00,61.67,61.87,61.57,61.77,68297.0,54.3279,54.5041,54.2399,54.416,68297.0
2023-01-20 09:50:00,61.78,61.82,61.58,61.78,42896.0,54.4249,54.4601,54.2487,54.4249,42896.0
2023-01-20 10:00:00,61.81,61.93,61.64,61.9,36197.0,54.4513,54.557,54.3015,54.5306,36197.0
2023-01-20 10:10:00,61.9,61.99,61.81,61.81,33777.0,54.5306,54.6099,54.4513,54.4513,33777.0
2023-01-20 10:20:00,61.84,62.16,61.81,62.13,61926.0,54.4777,54.7596,54.4513,54.7332,61926.0
2023-01-20 10:30:00,62.13,62.25,62.1,62.22,72202.0,54.7332,54.8389,54.7068,54.8125,72202.0
2023-01-20 10:40:00,62.21,62.28,62.19,62.24,28036.0,54.8037,54.8653,54.786,54.8301,28036.0
2023-01-20 10:50:00,62.24,62.33,62.16,62.25,48513.0,54.8301,54.9094,54.7596,54.8389,48513.0
2023-01-20 11:00:00,62.26,62.26,62.06,62.07,56288.0,54.8477,54.8477,54.6715,54.6803,56288.0
2023-01-20 11:10:00,62.07,62.13,62.0,62.12,50479.0,54.6803,54.7332,54.6187,54.7244,50479.0
2023-01-20 11:20:00,62.12,62.17,62.08,62.15,61724.0,54.7244,54.7684,54.6891,54.7508,61724.0
2023-01-20 11:30:00,62.16,62.17,61.97,62.0,53907.0,54.7596,54.7684,54.5922,54.6187,53907.0
2023-01-20 11:40:00,61.95,62.03,61.93,61.97,36555.0,54.5746,54.6451,54.557,54.5922,36555.0
2023-01-20 11:50:00,61.96,61.96,61.79,61.82,36043.0,54.5834,54.5834,54.4337,54.4601,36043.0
2023-01-20 12:00:00,61.82,61.89,61.82,61.85,27490.0,54.4601,54.5218,54.4601,54.4865,27490.0
2023-01-20 12:10:00,61.86,61.92,61.83,61.84,32723.0,54.4953,54.5482,54.4689,54.4777,32723.0
2023-01-20 12:20:00,61.84,61.88,61.82,61.86,58563.0,54.4777,54.5129,54.4601,54.4953,58563.0
2023-01-20 12:30:00,61.87,61.93,61.84,61.85,56911.0,54.5041,54.557,54.4777,54.4865,56911.0
2023-01-20 12:40:00,61.85,61.91,61.84,61.91,30975.0,54.4865,54.5394,54.4777,54.5394,30975.0
2023-01-20 12:50:00,61.9,61.96,61.87,61.91,30761.0,54.5306,54.5834,54.5041,54.5394,30761.0
2023-01-20 13:00:00,61.91,61.96,61.89,61.95,29220.0,54.5394,54.5834,54.5218,54.5746,29220.0
2023-01-20 13:10:00,61.95,62.03,61.88,61.92,34371.0,54.5746,54.6451,54.5129,54.5482,34371.0
2023-01-20 13:20:00,61.91,62.0,61.9,62.0,38839.0,54.5394,54.6187,54.5306,54.6187,38839.0
2023-01-20 13:30:00,61.99,62.13,61.99,62.09,42216.0,54.6099,54.7332,54.6099,54.6979,42216.0
2023-01-20 13:40:00,62.1,62.18,62.09,62.15,39022.0,54.7068,54.7772,54.6979,54.7508,39022.0
2023-01-20 13:50:00,62.16,62.17,62.03,62.07,29446.0,54.7596,54.7684,54.6451,54.6803,29446.0
2023-01-20 14:00:00,62.08,62.09,61.91,62.04,32518.0,54.6891,54.6979,54.5394,54.6539,32518.0
2023-01-20 14:10:00,62.04,62.15,62.03,62.1,55222.0,54.6539,54.7508,54.6451,54.7068,55222.0
2023-01-20 14:20:00,62.1,62.13,62.05,62.11,37082.0,54.7068,54.7332,54.6627,54.7156,37082.0
2023-01-20 14:30:00,62.11,62.19,62.1,62.16,49618.0,54.7156,54.786,54.7068,54.7596,49618.0
2023-01-20 14:40:00,62.17,62.18,62.02,62.04,44916.0,54.7684,54.7772,54.6363,54.6539,44916.0
2023-01-20 14:50:00,62.05,62.11,61.98,62.09,56614.0,54.6627,54.7156,54.601,54.6979,56614.0
2023-01-20 15:00:00,62.09,62.15,62.09,62.13,89808.0,54.6979,54.7508,54.6979,54.7332,89808.0
2023-01-20 15:10:00,62.13,62.23,62.12,62.22,95492.0,54.7332,54.8213,54.7244,54.8125,95492.0
2023-01-20 15:20:00,62.23,62.23,62.06,62.15,59130.0,54.8213,54.8213,54.6715,54.7508,59130.0
2023-01-20 15:30:00,62.15,62.27,62.09,62.16,177233.0,54.7508,54.8565,54.6979,54.7596,177233.0
2023-01-20 15:40:00,62.16,62.35,62.08,62.35,170286.0,54.7596,54.927,54.6891,54.927,170286.0
2023-01-20 15:50:00,62.34,62.44,62.25,62.42,483558.0,54.9182,55.0063,54.8389,54.9887,483558.0
2023-01-23 09:30:00,62.28,62.43,62.1,62.2,64970.0,54.8653,54.9975,54.7068,54.7949,64970.0
2023-01-23 09:40:00,62.24,62.43,62.24,62.39,28906.0,54.8301,54.9975,54.8301,54.9622,28906.0
2023-01-23 09:50:00,62.4,62.62,62.39,62.6,64476.0,54.971,55.1648,54.9622,55.1472,64476.0
2023-01-23 10:00:00,62.62,62.76,62.58,62.7,69574.0,55.1648,55.2882,55.1296,55.2353,69574.0
2023-01-23 10:10:00,62.7,62.89,62.67,62.8,54144.0,55.2353,55.4027,55.2089,55.3234,54144.0
2023-01-23 10:20:00,62.79,63.01,62.77,63.01,38526.0,55.3146,55.5084,55.297,55.5084,38526.0
2023-01-23 10:30:00,63.01,63.06,62.92,63.04,72350.0,55.5084,55.5525,55.4291,55.5348,72350.0
2023-01-23 10:40:00,63.04,63.22,62.99,63.2,55611.0,55.5348,55.6934,55.4908,55.6758,55611.0
2023-01-23 10:50:00,63.19,63.2,63.06,63.08,50552.0,55.667,55.6758,55.5525,55.5701,50552.0
2023-01-23 11:00:00,63.08,63.38,63.07,63.32,62106.0,55.5701,55.8344,55.5613,55.7815,62106.0
2023-01-23 11:10:00,63.33,63.37,63.2,63.31,49114.0,55.7903,55.8256,55.6758,55.7727,49114.0
2023-01-23 11:20:00,63.32,63.37,63.05,63.05,53795.0,55.7815,55.8256,55.5437,55.5437,53795.0
2023-01-23 11:30:00,63.06,63.22,63.05,63.2,40190.0,55.5525,55.6934,55.5437,55.6758,40190.0
2023-01-23 11:40:00,63.2,63.23,63.15,63.2,22615.0,55.6758,55.7022,55.6317,55.6758,22615.0
2023-01-23 11:50:00,63.21,63.29,63.15,63.28,34564.0,55.6846,55.7551,55.6317,55.7463,34564.0
2023-01-23 12:00:00,63.29,63.32,63.08,63.09,37261.0,55.7551,55.7815,55.5701,55.5789,37261.0
2023-01-23 12:10:00,63.08,63.25,63.07,63.24,28687.0,55.5701,55.7198,55.5613,55.711,28687.0
2023-01-23 12:20:00,63.23,63.27,63.16,63.27,40040.0,55.7022,55.7375,55.6406,55.7375,40040.0
2023-01-23 12:30:00,63.27,63.31,63.22,63.24,46087.0,55.7375,55.7727,55.6934,55.711,46087.0
2023-01-23 12:40:00,63.24,63.27,63.01,63.08,201094.0,55.711,55.7375,55.5084,55.5701,201094.0
2023-01-23 12:50:00,63.06,63.09,63.01,63.05,40232.0,55.5525,55.5789,55.5084,55.5437,40232.0
2023-01-23 13:00:00,63.05,63.15,63.03,63.04,28103.0,55.5437,55.6317,55.526,55.5348,28103.0
2023-01-23 13:10:00,63.05,63.13,63.04,63.12,29736.0,55.5437,55.6141,55.5348,55.6053,29736.0
2023-01-23 13:20:00,63.11,63.21,63.08,63.21,70116.0,55.5965,55.6846,55.5701,55.6846,70116.0
2023-01-23 13:30:00,63.21,63.41,63.21,63.38,51161.0,55.6846,55.8608,55.6846,55.8344,51161.0
2023-01-23 13:40:00,63.4,63.49,63.33,63.44,43927.0,55.852,55.9313,55.7903,55.8872,43927.0
2023-01-23 13:50:00,63.45,63.54,63.44,63.45,44852.0,55.896,55.9753,55.8872,55.896,44852.0
2023-01-23 14:00:00,63.45,63.51,63.41,63.46,33289.0,55.896,55.9489,55.8608,55.9048,33289.0
2023-01-23 14:10:00,63.45,63.45,63.27,63.32,37687.0,55.896,55.896,55.7375,55.7815,37687.0
2023-01-23 14:20:00,63.32,63.35,63.14,63.14,37003.0,55.7815,55.8079,55.6229,55.6229,37003.0
2023-01-23 14:30:00,63.13,63.23,63.11,63.13,80780.0,55.6141,55.7022,55.5965,55.6141,80780.0
2023-01-23 14:40:00,63.12,63.14,62.82,62.83,101929.0,55.6053,55.6229,55.341,55.3498,101929.0
2023-01-23 14:50:00,62.8,62.81,62.63,62.69,66621.0,55.3234,55.3322,55.1737,55.2265,66621.0
2023-01-23 15:00:00,62.69,62.74,62.59,62.68,94972.0,55.2265,55.2706,55.1384,55.2177,94972.0
2023-01-23 15:10:00,62.68,62.77,62.59,62.76,75890.0,55.2177,55.297,55.1384,55.2882,75890.0
2023-01-23 15:20:00,62.76,62.8,62.69,62.76,69507.0,55.2882,55.3234,55.2265,55.2882,69507.0
2023-01-23 15:30:00,62.76,62.87,62.68,62.85,102732.0,55.2882,55.3851,55.2177,55.3675,102732.0
2023-01-23 15:40:00,62.84,63.01,62.76,63.0,111968.0,55.3587,55.5084,55.2882,55.4996,111968.0
2023-01-23 15:50:00,63.01,63.03,62.93,62.97,400918.0,55.5084,55.526,55.4379,55.4732,400918.0
2023-01-24 09:30:00,63.11,63.59,62.65,62.68,85994.0,55.5965,56.0194,55.1913,55.2177,85994.0
2023-01-24 09:40:00,62.65,62.7,62.35,62.52,42636.0,55.1913,55.2353,54.927,55.0768,42636.0
2023-01-24 09:50:00,62.51,62.55,62.24,62.29,42129.0,55.0679,55.1032,54.8301,54.8741,42129.0
2023-01-24 10:00:00,62.29,62.58,62.26,62.56,131447.0,54.8741,55.1296,54.8477,55.112,131447.0
2023-01-24 10:10:00,62.55,62.77,62.46,62.72,136447.0,55.1032,55.297,55.0239,55.2529,136447.0
2023-01-24 10:20:00,62.73,62.8,62.65,62.76,128010.0,55.2618,55.3234,55.1913,55.2882,128010.0
2023-01-24 10:30:00,62.77,62.85,62.58,62.85,112616.0,55.297,55.3675,55.1296,55.3675,112616.0
2023-01-24 10:40:00,62.84,63.03,62.82,62.99,95771.0,55.3587,55.526,55.341,55.4908,95771.0
2023-01-24 10:50:00,62.98,62.99,62.76,62.81,95389.0,55.482,55.4908,55.2882,55.3322,95389.0
2023-01-24 11:00:00,62.82,62.91,62.6,62.71,70621.0,55.341,55.4203,55.1472,55.2441,70621.0
2023-01-24 11:10:00,62.71,62.82,62.7,62.73,45123.0,55.2441,55.341,55.2353,55.2618,45123.0
2023-01-24 11:20:00,62.73,62.98,62.72,62.97,145926.0,55.2618,55.482,55.2529,55.4732,145926.0
2023-01-24 11:30:00,62.96,62.97,62.87,62.97,70282.0,55.4644,55.4732,55.3851,55.4732,70282.0
2023-01-24 11:40:00,62.97,62.98,62.75,62.8,107097.0,55.4732,55.482,55.2794,55.3234,107097.0
2023-01-24 11:50:00,62.8,62.85,62.78,62.8,66420.0,55.3234,55.3675,55.3058,55.3234,66420.0
2023-01-24 12:00:00,62.79,62.83,62.56,62.82,72337.0,55.3146,55.3498,55.112,55.341,72337.0
2023-01-24 12:10:00,62.82,62.86,62.71,62.79,40983.0,55.341,55.3763,55.2441,55.3146,40983.0
2023-01-24 12:20:00,62.79,62.81,62.75,62.78,45638.0,55.3146,55.3322,55.2794,55.3058,45638.0
2023-01-24 12:30:00,62.77,62.86,62.74,62.79,65263.0,55.297,55.3763,55.2706,55.3146,65263.0
2023-01-24 12:40:00,62.8,62.9,62.79,62.82,45876.0,55.3234,55.4115,55.3146,55.341,45876.0
2023-01-24 12:50:00,62.83,62.91,62.81,62.9,28748.0,55.3498,55.4203,55.3322,55.4115,28748.0
2023-01-24 13:00:00,62.9,62.97,62.82,62.9,32119.0,55.4115,55.4732,55.341,55.4115,32119.0
2023-01-24 13:10:00,62.9,63.04,62.9,62.95,30276.0,55.4115,55.5348,55.4115,55.4556,30276.0
2023-01-24 13:20:00,62.95,62.96,62.86,62.92,64673.0,55.4556,55.4644,55.3763,55.4291,64673.0
2023-01-24 13:30:00,62.91,62.92,62.66,62.67,135222.0,55.4203,55.4291,55.2001,55.2089,135222.0
2023-01-24 13:40:00,62.66,62.79,62.66,62.71,43372.0,55.2001,55.3146,55.2001,55.2441,43372.0
2023-01-24 13:50:00,62.7,62.76,62.6,62.61,38085.0,55.2353,55.2882,55.1472,55.156,38085.0
2023-01-24 14:00:00,62.6,62.69,62.58,62.62,50405.0,55.1472,55.2265,55.1296,55.1648,50405.0
2023-01-24 14:10:00,62.61,62.69,62.6,62.65,29136.0,55.156,55.2265,55.1472,55.1913,29136.0
2023-01-24 14:20:00,62.65,62.77,62.64,62.75,25959.0,55.1913,55.297,55.1825,55.2794,25959.0
2023-01-24 14:30:00,62.76,62.79,62.71,62.72,31933.0,55.2882,55.3146,55.2441,55.2529,31933.0
2023-01-24 14:40:00,62.71,62.89,62.7,62.83,31959.0,55.2441,55.4027,55.2353,55.3498,31959.0
2023-01-24 14:50:00,62.82,62.98,62.81,62.96,36077.0,55.341,55.482,55.3322,55.4644,36077.0
2023-01-24 15:00:00,62.97,62.99,62.78,62.79,48693.0,55.4732,55.4908,55.3058,55.3146,48693.0
2023-01-24 15:10:00,62.79,62.82,62.66,62.7,70613.0,55.3146,55.341,55.2001,55.2353,70613.0
2023-01-24 15:20:00,62.7,62.72,62.63,62.69,48506.0,55.2353,55.2529,55.1737,55.2265,48506.0
2023-01-24 15:30:00,62.7,62.72,62.56,62.63,63879.0,55.2353,55.2529,55.112,55.1737,63879.0
2023-01-24 15:40:00,62.63,62.64,62.52,62.6,93521.0,55.1737,55.1825,55.0768,55.1472,93521.0
2023-01-24 15:50:00,62.59,62.59,62.45,62.46,478852.0,55.1384,55.1384,55.0151,55.0239,478852.0
2023-01-25 09:30:00,62.21,62.44,61.98,62.44,93948.0,54.8037,55.0063,54.601,55.0063,93948.0
2023-01-25 09:40:00,62.4,62.47,62.26,62.35,27640.0,54.971,55.0327,54.8477,54.927,27640.0
2023-01-25 09:50:00,62.34,62.38,62.19,62.24,34601.0,54.9182,54.9534,54.786,54.8301,34601.0
2023-01-25 10:00:00,62.24,62.5,62.14,62.37,81449.0,54.8301,55.0591,54.742,54.9446,81449.0
2023-01-25 10:10:00,62.39,62.42,62.22,62.24,165270.0,54.9622,54.9887,54.8125,54.8301,165270.0
2023-01-25 10:20:00,62.22,62.25,62.05,62.12,24435.0,54.8125,54.8389,54.6627,54.7244,24435.0
2023-01-25 10:30:00,62.13,62.17,62.01,62.03,26222.0,54.7332,54.7684,54.6275,54.6451,26222.0
2023-01-25 10:40:00,62.01,62.06,61.93,61.96,20705.0,54.6275,54.6715,54.557,54.5834,20705.0
2023-01-25 10:50:00,61.93,62.07,61.87,62.07,31317.0,54.557,54.6803,54.5041,54.6803,31317.0
2023-01-25 11:00:00,62.05,62.11,61.99,61.99,62431.0,54.6627,54.7156,54.6099,54.6099,62431.0
2023-01-25 11:10:00,61.98,61.99,61.79,61.91,26120.0,54.601,54.6099,54.4337,54.5394,26120.0
2023-01-25 11:20:00,61.91,62.03,61.86,62.02,30411.0,54.5394,54.6451,54.4953,54.6363,30411.0
2023-01-25 11:30:00,62.03,62.08,61.92,61.93,68671.0,54.6451,54.6891,54.5482,54.557,68671.0
2023-01-25 11:40:00,61.94,61.96,61.78,61.89,78977.0,54.5658,54.5834,54.4249,54.5218,78977.0
2023-01-25 11:50:00,61.89,62.0,61.85,61.95,39821.0,54.5218,54.6187,54.4865,54.5746,39821.0
2023-01-25 12:00:00,61.95,61.95,61.79,61.86,34452.0,54.5746,54.5746,54.4337,54.4953,34452.0
2023-01-25 12:10:00,61.87,61.94,61.82,61.84,30365.0,54.5041,54.5658,54.4601,54.4777,30365.0
2023-01-25 12:20:00,61.84,61.89,61.79,61.83,36639.0,54.4777,54.5218,54.4337,54.4689,36639.0
2023-01-25 12:30:00,61.84,61.98,61.83,61.91,33649.0,54.4777,54.601,54.4689,54.5394,33649.0
2023-01-25 12:40:00,61.91,61.99,61.85,61.96,21595.0,54.5394,54.6099,54.4865,54.5834,21595.0
2023-01-25 12:50:00,61.97,62.04,61.93,61.98,23207.0,54.5922,54.6539,54.557,54.601,23207.0
2023-01-25 13:00:00,61.99,62.12,61.97,62.07,23032.0,54.6099,54.7244,54.5922,54.6803,23032.0
2023-01-25 13:10:00,62.06,62.16,62.05,62.15,22660.0,54.6715,54.7596,54.6627,54.7508,22660.0
2023-01-25 13:20:00,62.15,62.25,62.15,62.24,36441.0,54.7508,54.8389,54.7508,54.8301,36441.0
2023-01-25 13:30:00,62.25,62.28,62.19,62.27,23756.0,54.8389,54.8653,54.786,54.8565,23756.0
2023-01-25 13:40:00,62.28,62.37,62.25,62.36,38596.0,54.8653,54.9446,54.8389,54.9358,38596.0
2023-01-25 13:50:00,62.35,62.37,62.22,62.25,24600.0,54.927,54.9446,54.8125,54.8389,24600.0
2023-01-25 14:00:00,62.26,62.3,62.21,62.25,25516.0,54.8477,54.8829,54.8037,54.8389,25516.0
2023-01-25 14:10:00,62.25,62.39,62.22,62.38,31348.0,54.8389,54.9622,54.8125,54.9534,31348.0
2023-01-25 14:20:00,62.38,62.38,62.14,62.19,24892.0,54.9534,54.9534,54.742,54.786,24892.0
2023-01-25 14:30:00,62.18,62.23,62.09,62.14,33159.0,54.7772,54.8213,54.6979,54.742,33159.0
2023-01-25 14:40:00,62.14,62.23,62.12,62.21,44604.0,54.742,54.8213,54.7244,54.8037,44604.0
2023-01-25 14:50:00,62.21,62.25,62.17,62.17,30390.0,54.8037,54.8389,54.7684,54.7684,30390.0
2023-01-25 15:00:00,62.16,62.3,62.16,62.29,54205.0,54.7596,54.8829,54.7596,54.8741,54205.0
2023-01-25 15:10:00,62.28,62.28,62.2,62.24,40638.0,54.8653,54.8653,54.7949,54.8301,40638.0
2023-01-25 15:20:00,62.25,62.32,62.21,62.31,42249.0,54.8389,54.9006,54.8037,54.8918,42249.0
2023-01-25 15:30:00,62.32,62.38,62.27,62.35,61911.0,54.9006,54.9534,54.8565,54.927,61911.0
2023-01-25 15:40:00,62.34,62.35,62.23,62.3,85258.0,54.9182,54.927,54.8213,54.8829,85258.0
2023-01-25 15:50:00,62.3,62.34,62.16,62.33,375243.0,54.8829,54.9182,54.7596,54.9094,375243.0
2023-01-26 09:30:00,62.18,62.38,62.03,62.36,62914.0,54.7772,54.9534,54.6451,54.9358,62914.0
2023-01-26 09:40:00,62.37,62.43,62.19,62.31,53465.0,54.9446,54.9975,54.786,54.8918,53465.0
2023-01-26 09:50:00,62.33,62.53,62.32,62.41,25526.0,54.9094,55.0856,54.9006,54.9798,25526.0
2023-01-26 10:00:00,62.44,62.56,62.28,62.49,71138.0,55.0063,55.112,54.8653,55.0503,71138.0
2023-01-26 10:10:00,62.48,62.76,62.46,62.75,85950.0,55.0415,55.2882,55.0239,55.2794,85950.0
2023-01-26 10:20:00,62.75,62.77,62.65,62.7,34787.0,55.2794,55.297,55.1913,55.2353,34787.0
2023-01-26 10:30:00,62.69,62.73,62.5,62.51,29767.0,55.2265,55.2618,55.0591,55.0679,29767.0
2023-01-26 10:40:00,62.52,62.67,62.48,62.62,33618.0,55.0768,55.2089,55.0415,55.1648,33618.0
2023-01-26 10:50:00,62.62,62.64,62.43,62.5,66024.0,55.1648,55.1825,54.9975,55.0591,66024.0
2023-01-26 11:00:00,62.5,62.52,62.44,62.52,29846.0,55.0591,55.0768,55.0063,55.0768,29846.0
2023-01-26 11:10:00,62.54,62.59,62.44,62.46,30969.0,55.0944,55.1384,55.0063,55.0239,30969.0
2023-01-26 11:20:00,62.46,62.46,62.29,62.4,22213.0,55.0239,55.0239,54.8741,54.971,22213.0
2023-01-26 11:30:00,62.4,62.55,62.4,62.5,42711.0,54.971,55.1032,54.971,55.0591,42711.0
2023-01-26 11:40:00,62.49,62.57,62.47,62.51,38089.0,55.0503,55.1208,55.0327,55.0679,38089.0
2023-01-26 11:50:00,62.51,62.54,62.42,62.51,32804.0,55.0679,55.0944,54.9887,55.0679,32804.0
2023-01-26 12:00:00,62.53,62.6,62.51,62.59,20571.0,55.0856,55.1472,55.0679,55.1384,20571.0
2023-01-26 12:10:00,62.6,62.64,62.54,62.59,24265.0,55.1472,55.1825,55.0944,55.1384,24265.0
2023-01-26 12:20:00,62.59,62.65,62.53,62.58,21106.0,55.1384,55.1913,55.0856,55.1296,21106.0
2023-01-26 12:30:00,62.58,62.65,62.56,62.58,14722.0,55.1296,55.1913,55.112,55.1296,14722.0
2023-01-26 12:40:00,62.59,62.64,62.45,62.47,18721.0,55.1384,55.1825,55.0151,55.0327,18721.0
2023-01-26 12:50:00,62.47,62.55,62.42,62.42,20401.0,55.0327,55.1032,54.9887,54.9887,20401.0
2023-01-26 13:00:00,62.4,62.44,62.32,62.35,30643.0,54.971,55.0063,54.9006,54.927,30643.0
2023-01-26 13:10:00,62.35,62.35,62.26,62.28,23674.0,54.927,54.927,54.8477,54.8653,23674.0
2023-01-26 13:20:00,62.27,62.42,62.26,62.38,16245.0,54.8565,54.9887,54.8477,54.9534,16245.0
2023-01-26 13:30:00,62.37,62.52,62.37,62.51,17329.0,54.9446,55.0768,54.9446,55.0679,17329.0
2023-01-26 13:40:00,62.52,62.6,62.49,62.52,20493.0,55.0768,55.1472,55.0503,55.0768,20493.0
2023-01-26 13:50:00,62.5,62.51,62.43,62.46,16141.0,55.0591,55.0679,54.9975,55.0239,16141.0
2023-01-26 14:00:00,62.45,62.5,62.39,62.5,23653.0,55.0151,55.0591,54.9622,55.0591,23653.0
2023-01-26 14:10:00,62.5,62.52,62.44,62.46,34421.0,55.0591,55.0768,55.0063,55.0239,34421.0
2023-01-26 14:20:00,62.46,62.55,62.41,62.47,24130.0,55.0239,55.1032,54.9798,55.0327,24130.0
2023-01-26 14:30:00,62.49,62.54,62.45,62.47,21262.0,55.0503,55.0944,55.0151,55.0327,21262.0
2023-01-26 14:40:00,62.47,62.55,62.46,62.47,22970.0,55.0327,55.1032,55.0239,55.0327,22970.0
2023-01-26 14:50:00,62.46,62.47,62.43,62.44,27810.0,55.0239,55.0327,54.9975,55.0063,27810.0
2023-01-26 15:00:00,62.43,62.45,62.32,62.36,41551.0,54.9975,55.0151,54.9006,54.9358,41551.0
2023-01-26 15:10:00,62.36,62.54,62.36,62.52,37795.0,54.9358,55.0944,54.9358,55.0768,37795.0
2023-01-26 15:20:00,62.51,62.53,62.45,62.5,29269.0,55.0679,55.0856,55.0151,55.0591,29269.0
2023-01-26 15:30:00,62.49,62.58,62.45,62.5,52098.0,55.0503,55.1296,55.0151,55.0591,52098.0
2023-01-26 15:40:00,62.51,62.63,62.49,62.63,64686.0,55.0679,55.1737,55.0503,55.1737,64686.0
2023-01-26 15:50:00,62.61,62.62,62.47,62.58,257146.0,55.156,55.1648,55.0327,55.1296,257146.0
2023-01-27 09:30:00,62.41,62.5,62.3,62.41,47670.0,54.9798,55.0591,54.8829,54.9798,47670.0
2023-01-27 09:40:00,62.39,62.67,62.39,62.6,16082.0,54.9622,55.2089,54.9622,55.1472,16082.0
2023-01-27 09:50:00,62.61,62.71,62.54,62.54,30610.0,55.156,55.2441,55.0944,55.0944,30610.0
2023-01-27 10:00:00,62.55,62.75,62.47,62.71,22593.0,55.1032,55.2794,55.0327,55.2441,22593.0
2023-01-27 10:10:00,62.72,62.77,62.59,62.6,69379.0,55.2529,55.297,55.1384,55.1472,69379.0
2023-01-27 10:20:00,62.59,62.77,62.58,62.77,48194.0,55.1384,55.297,55.1296,55.297,48194.0
2023-01-27 10:30:00,62.79,62.84,62.65,62.69,23734.0,55.3146,55.3587,55.1913,55.2265,23734.0
2023-01-27 10:40:00,62.69,62.7,62.52,62.52,20683.0,55.2265,55.2353,55.0768,55.0768,20683.0
2023-01-27 10:50:00,62.52,62.52,62.38,62.48,33737.0,55.0768,55.0768,54.9534,55.0415,33737.0
2023-01-27 11:00:00,62.48,62.51,62.39,62.44,40678.0,55.0415,55.0679,54.9622,55.0063,40678.0
2023-01-27 11:10:00,62.44,62.47,62.39,62.42,29077.0,55.0063,55.0327,54.9622,54.9887,29077.0
2023-01-27 11:20:00,62.42,62.47,62.37,62.39,38979.0,54.9887,55.0327,54.9446,54.9622,38979.0
2023-01-27 11:30:00,62.39,62.54,62.36,62.52,23120.0,54.9622,55.0944,54.9358,55.0768,23120.0
2023-01-27 11:40:00,62.52,62.72,62.52,62.72,13463.0,55.0768,55.2529,55.0768,55.2529,13463.0
2023-01-27 11:50:00,62.72,62.87,62.71,62.84,20484.0,55.2529,55.3851,55.2441,55.3587,20484.0
2023-01-27 12:00:00,62.85,62.85,62.77,62.81,27474.0,55.3675,55.3675,55.297,55.3322,27474.0
2023-01-27 12:10:00,62.82,62.94,62.8,62.92,31903.0,55.341,55.4468,55.3234,55.4291,31903.0
2023-01-27 12:20:00,62.91,62.97,62.8,62.82,48494.0,55.4203,55.4732,55.3234,55.341,48494.0
2023-01-27 12:30:00,62.81,62.87,62.78,62.85,12818.0,55.3322,55.3851,55.3058,55.3675,12818.0
2023-01-27 12:40:00,62.86,62.9,62.8,62.87,24009.0,55.3763,55.4115,55.3234,55.3851,24009.0
2023-01-27 12:50:00,62.87,62.87,62.74,62.75,26696.0,55.3851,55.3851,55.2706,55.2794,26696.0
2023-01-27 13:00:00,62.78,62.78,62.71,62.76,27634.0,55.3058,55.3058,55.2441,55.2882,27634.0
2023-01-27 13:10:00,62.75,62.8,62.7,62.79,18987.0,55.2794,55.3234,55.2353,55.3146,18987.0
2023-01-27 13:20:00,62.77,62.79,62.63,62.67,25667.0,55.297,55.3146,55.1737,55.2089,25667.0
2023-01-27 13:30:00,62.67,62.74,62.64,62.67,25466.0,55.2089,55.2706,55.1825,55.2089,25466.0
2023-01-27 13:40:00,62.65,62.66,62.51,62.58,24374.0,55.1913,55.2001,55.0679,55.1296,24374.0
2023-01-27 13:50:00,62.57,62.6,62.51,62.59,31468.0,55.1208,55.1472,55.0679,55.1384,31468.0
2023-01-27 14:00:00,62.59,62.66,62.56,62.59,32909.0,55.1384,55.2001,55.112,55.1384,32909.0
2023-01-27 14:10:00,62.6,62.74,62.6,62.74,22696.0,55.1472,55.2706,55.1472,55.2706,22696.0
2023-01-27 14:20:00,62.74,62.74,62.64,62.65,25318.0,55.2706,55.2706,55.1825,55.1913,25318.0
2023-01-27 14:30:00,62.63,62.68,62.62,62.68,38017.0,55.1737,55.2177,55.1648,55.2177,38017.0
2023-01-27 14:40:00,62.67,62.72,62.65,62.68,26475.0,55.2089,55.2529,55.1913,55.2177,26475.0
2023-01-27 14:50:00,62.68,62.72,62.63,62.72,41320.0,55.2177,55.2529,55.1737,55.2529,41320.0
2023-01-27 15:00:00,62.73,62.78,62.72,62.76,25272.0,55.2618,55.3058,55.2529,55.2882,25272.0
2023-01-27 15:10:00,62.76,62.8,62.66,62.73,42641.0,55.2882,55.3234,55.2001,55.2618,42641.0
2023-01-27 15:20:00,62.74,62.74,62.63,62.7,47069.0,55.2706,55.2706,55.1737,55.2353,47069.0
2023-01-27 15:30:00,62.7,62.8,62.65,62.76,44952.0,55.2353,55.3234,55.1913,55.2882,44952.0
2023-01-27 15:40:00,62.77,62.8,62.61,62.62,68148.0,55.297,55.3234,55.156,55.1648,68148.0
2023-01-27 15:50:00,62.61,62.61,62.4,62.44,231391.0,55.156,55.156,54.971,55.0063,231391.0
2023-01-30 09:30:00,62.29,62.54,62.21,62.4,83948.0,54.8741,55.0944,54.8037,54.971,83948.0
2023-01-30 09:40:00,62.4,62.61,62.37,62.47,56694.0,54.971,55.156,54.9446,55.0327,56694.0
2023-01-30 09:50:00,62.48,62.56,62.42,62.52,124705.0,55.0415,55.112,54.9887,55.0768,124705.0
2023-01-30 10:00:00,62.54,62.75,62.54,62.69,94592.0,55.0944,55.2794,55.0944,55.2265,94592.0
2023-01-30 10:10:00,62.7,62.71,62.56,62.64,133741.0,55.2353,55.2441,55.112,55.1825,133741.0
2023-01-30 10:20:00,62.65,62.82,62.59,62.81,59163.0,55.1913,55.341,55.1384,55.3322,59163.0
2023-01-30 10:30:00,62.82,62.84,62.69,62.76,55455.0,55.341,55.3587,55.2265,55.2882,55455.0
2023-01-30 10:40:00,62.76,62.77,62.59,62.63,121578.0,55.2882,55.297,55.1384,55.1737,121578.0
2023-01-30 10:50:00,62.64,62.7,62.58,62.67,73603.0,55.1825,55.2353,55.1296,55.2089,73603.0
2023-01-30 11:00:00,62.68,62.69,62.57,62.63,77058.0,55.2177,55.2265,55.1208,55.1737,77058.0
2023-01-30 11:10:00,62.62,62.71,62.59,62.66,65392.0,55.1648,55.2441,55.1384,55.2001,65392.0
2023-01-30 11:20:00,62.67,62.69,62.55,62.69,45012.0,55.2089,55.2265,55.1032,55.2265,45012.0
2023-01-30 11:30:00,62.69,62.81,62.68,62.78,66487.0,55.2265,55.3322,55.2177,55.3058,66487.0
2023-01-30 11:40:00,62.78,62.81,62.74,62.75,44804.0,55.3058,55.3322,55.2706,55.2794,44804.0
2023-01-30 11:50:00,62.75,62.9,62.73,62.9,77452.0,55.2794,55.4115,55.2618,55.4115,77452.0
2023-01-30 12:00:00,62.9,62.9,62.71,62.75,44416.0,55.4115,55.4115,55.2441,55.2794,44416.0
2023-01-30 12:10:00,62.74,62.81,62.7,62.76,40622.0,55.2706,55.3322,55.2353,55.2882,40622.0
2023-01-30 12:20:00,62.76,62.88,62.73,62.76,46691.0,55.2882,55.3939,55.2618,55.2882,46691.0
2023-01-30 12:30:00,62.77,62.87,62.75,62.83,47091.0,55.297,55.3851,55.2794,55.3498,47091.0
2023-01-30 12:40:00,62.83,62.95,62.82,62.92,56070.0,55.3498,55.4556,55.341,55.4291,56070.0
2023-01-30 12:50:00,62.91,62.92,62.8,62.82,39036.0,55.4203,55.4291,55.3234,55.341,39036.0
2023-01-30 13:00:00,62.81,62.81,62.71,62.75,43054.0,55.3322,55.3322,55.2441,55.2794,43054.0
2023-01-30 13:10:00,62.75,62.96,62.74,62.95,57397.0,55.2794,55.4644,55.2706,55.4556,57397.0
2023-01-30 13:20:00,62.96,63.19,62.96,62.97,87228.0,55.4644,55.667,55.4644,55.4732,87228.0
2023-01-30 13:30:00,62.96,62.97,62.83,62.86,44172.0,55.4644,55.4732,55.3498,55.3763,44172.0
2023-01-30 13:40:00,62.87,62.91,62.78,62.85,24373.0,55.3851,55.4203,55.3058,55.3675,24373.0
2023-01-30 13:50:00,62.84,62.88,62.82,62.87,41021.0,55.3587,55.3939,55.341,55.3851,41021.0
2023-01-30 14:00:00,62.87,62.91,62.83,62.85,37163.0,55.3851,55.4203,55.3498,55.3675,37163.0
2023-01-30 14:10:00,62.84,62.93,62.83,62.92,44118.0,55.3587,55.4379,55.3498,55.4291,44118.0
2023-01-30 14:20:00,62.92,62.93,62.7,62.71,167018.0,55.4291,55.4379,55.2353,55.2441,167018.0
2023-01-30 14:30:00,62.71,62.74,62.61,62.64,30552.0,55.2441,55.2706,55.156,55.1825,30552.0
2023-01-30 14:40:00,62.65,62.7,62.59,62.6,32904.0,55.1913,55.2353,55.1384,55.1472,32904.0
2023-01-30 14:50:00,62.6,62.71,62.56,62.68,33539.0,55.1472,55.2441,55.112,55.2177,33539.0
2023-01-30 15:00:00,62.69,62.72,62.62,62.68,44088.0,55.2265,55.2529,55.1648,55.2177,44088.0
2023-01-30 15:10:00,62.68,62.78,62.66,62.74,51728.0,55.2177,55.3058,55.2001,55.2706,51728.0
2023-01-30 15:20:00,62.75,62.75,62.64,62.65,37424.0,55.2794,55.2794,55.1825,55.1913,37424.0
2023-01-30 15:30:00,62.64,62.8,62.6,62.8,43163.0,55.1825,55.3234,55.1472,55.3234,43163.0
2023-01-30 15:40:00,62.8,62.81,62.68,62.75,92243.0,55.3234,55.3322,55.2177,55.2794,92243.0
2023-01-30 15:50:00,62.72,62.8,62.65,62.7,217736.0,55.2529,55.3234,55.1913,55.2353,217736.0
2023-01-31 09:30:00,63.06,63.34,62.81,62.87,138706.0,55.5525,55.7991,55.3322,55.3851,138706.0
2023-01-31 09:40:00,62.84,63.0,62.68,62.96,67185.0,55.3587,55.4996,55.2177,55.4644,67185.0
2023-01-31 09:50:00,62.97,63.03,62.7,62.74,52930.0,55.4732,55.526,55.2353,55.2706,52930.0
2023-01-31 10:00:00,62.74,62.93,62.65,62.75,52212.0,55.2706,55.4379,55.1913,55.2794,52212.0
2023-01-31 10:10:00,62.75,62.79,62.55,62.6,61983.0,55.2794,55.3146,55.1032,55.1472,61983.0
2023-01-31 10:20:00,62.6,62.64,62.47,62.58,43845.0,55.1472,55.1825,55.0327,55.1296,43845.0
2023-01-31 10:30:00,62.59,62.64,62.52,62.55,29870.0,55.1384,55.1825,55.0768,55.1032,29870.0
2023-01-31 10:40:00,62.55,62.75,62.55,62.65,30707.0,55.1032,55.2794,55.1032,55.1913,30707.0
2023-01-31 10:50:00,62.66,62.67,62.47,62.48,34675.0,55.2001,55.2089,55.0327,55.0415,34675.0
2023-01-31 11:00:00,62.48,62.64,62.48,62.56,31096.0,55.0415,55.1825,55.0415,55.112,31096.0
2023-01-31 11:10:00,62.58,62.58,62.37,62.48,45646.0,55.1296,55.1296,54.9446,55.0415,45646.0
2023-01-31 11:20:00,62.48,62.55,62.45,62.51,28728.0,55.0415,55.1032,55.0151,55.0679,28728.0
2023-01-31 11:30:00,62.53,62.65,62.52,62.59,29607.0,55.0856,55.1913,55.0768,55.1384,29607.0
2023-01-31 11:40:00,62.59,62.76,62.59,62.76,32942.0,55.1384,55.2882,55.1384,55.2882,32942.0
2023-01-31 11:50:00,62.77,62.82,62.74,62.79,31753.0,55.297,55.341,55.2706,55.3146,31753.0
2023-01-31 12:00:00,62.79,62.83,62.72,62.75,48090.0,55.3146,55.3498,55.2529,55.2794,48090.0
2023-01-31 12:10:00,62.75,62.86,62.68,62.84,50335.0,55.2794,55.3763,55.2177,55.3587,50335.0
2023-01-31 12:20:00,62.85,62.86,62.57,62.59,66132.0,55.3675,55.3763,55.1208,55.1384,66132.0
2023-01-31 12:30:00,62.58,62.74,62.56,62.73,40885.0,55.1296,55.2706,55.112,55.2618,40885.0
2023-01-31 12:40:00,62.74,62.76,62.66,62.75,24713.0,55.2706,55.2882,55.2001,55.2794,24713.0
2023-01-31 12:50:00,62.75,62.75,62.65,62.7,46726.0,55.2794,55.2794,55.1913,55.2353,46726.0
2023-01-31 13:00:00,62.7,62.75,62.68,62.71,24681.0,55.2353,55.2794,55.2177,55.2441,24681.0
2023-01-31 13:10:00,62.7,62.79,62.7,62.76,31045.0,55.2353,55.3146,55.2353,55.2882,31045.0
2023-01-31 13:20:00,62.75,62.81,62.74,62.77,33815.0,55.2794,55.3322,55.2706,55.297,33815.0
2023-01-31 13:30:00,62.78,62.82,62.73,62.76,38133.0,55.3058,55.341,55.2618,55.2882,38133.0
2023-01-31 13:40:00,62.76,62.82,62.75,62.76,34793.0,55.2882,55.341,55.2794,55.2882,34793.0
2023-01-31 13:50:00,62.76,62.85,62.75,62.8,34355.0,55.2882,55.3675,55.2794,55.3234,34355.0
2023-01-31 14:00:00,62.8,62.93,62.8,62.88,47131.0,55.3234,55.4379,55.3234,55.3939,47131.0
2023-01-31 14:10:00,62.87,62.92,62.84,62.9,42189.0,55.3851,55.4291,55.3587,55.4115,42189.0
2023-01-31 14:20:00,62.9,62.94,62.83,62.92,41453.0,55.4115,55.4468,55.3498,55.4291,41453.0
2023-01-31 14:30:00,62.92,62.92,62.82,62.87,31043.0,55.4291,55.4291,55.341,55.3851,31043.0
2023-01-31 14:40:00,62.86,62.93,62.84,62.92,43343.0,55.3763,55.4379,55.3587,55.4291,43343.0
2023-01-31 14:50:00,62.92,62.95,62.85,62.88,36633.0,55.4291,55.4556,55.3675,55.3939,36633.0
2023-01-31 15:00:00,62.89,62.96,62.86,62.91,41064.0,55.4027,55.4644,55.3763,55.4203,41064.0
2023-01-31 15:10:00,62.91,62.91,62.78,62.8,96870.0,55.4203,55.4203,55.3058,55.3234,96870.0
2023-01-31 15:20:00,62.8,62.86,62.75,62.83,97663.0,55.3234,55.3763,55.2794,55.3498,97663.0
2023-01-31 15:30:00,62.83,63.02,62.81,63.01,119773.0,55.3498,55.5172,55.3322,55.5084,119773.0
2023-01-31 15:40:00,63.01,63.24,63.01,63.22,163985.0,55.5084,55.711,55.5084,55.6934,163985.0
2023-01-31 15:50:00,63.23,63.68,63.08,63.63,1071752.0,55.7022,56.0987,55.5701,56.0546,1071752.0
2023-02-01 09:30:00,63.15,63.4,63.0,63.15,166670.0,55.6317,55.852,55.4996,55.6317,166670.0
2023-02-01 09:40:00,63.12,63.19,63.02,63.12,92390.0,55.6053,55.667,55.5172,55.6053,92390.0
2023-02-01 09:50:00,63.11,63.31,63.1,63.24,44297.0,55.5965,55.7727,55.5877,55.711,44297.0
2023-02-01 10:00:00,63.26,63.28,63.06,63.1,78051.0,55.7287,55.7463,55.5525,55.5877,78051.0
2023-02-01 10:10:00,63.09,63.18,62.88,62.9,61824.0,55.5789,55.6582,55.3939,55.4115,61824.0
2023-02-01 10:20:00,62.88,63.06,62.86,63.02,37552.0,55.3939,55.5525,55.3763,55.5172,37552.0
2023-02-01 10:30:00,63.01,63.12,63.01,63.06,80202.0,55.5084,55.6053,55.5084,55.5525,80202.0
2023-02-01 10:40:00,63.07,63.16,63.03,63.08,101113.0,55.5613,55.6406,55.526,55.5701,101113.0
2023-02-01 10:50:00,63.08,63.08,62.96,63.01,45818.0,55.5701,55.5701,55.4644,55.5084,45818.0
2023-02-01 11:00:00,63.02,63.07,62.98,63.0,30932.0,55.5172,55.5613,55.482,55.4996,30932.0
2023-02-01 11:10:00,63.0,63.12,62.97,63.1,38457.0,55.4996,55.6053,55.4732,55.5877,38457.0
2023-02-01 11:20:00,63.1,63.34,63.1,63.33,38833.0,55.5877,55.7991,55.5877,55.7903,38833.0
2023-02-01 11:30:00,63.33,63.39,63.27,63.39,35339.0,55.7903,55.8432,55.7375,55.8432,35339.0
2023-02-01 11:40:00,63.4,63.46,63.31,63.33,30985.0,55.852,55.9048,55.7727,55.7903,30985.0
2023-02-01 11:50:00,63.33,63.4,63.31,63.33,37572.0,55.7903,55.852,55.7727,55.7903,37572.0
2023-02-01 12:00:00,63.33,63.38,63.31,63.37,25996.0,55.7903,55.8344,55.7727,55.8256,25996.0
2023-02-01 12:10:00,63.36,63.42,63.22,63.23,62000.0,55.8167,55.8696,55.6934,55.7022,62000.0
2023-02-01 12:20:00,63.22,63.24,63.13,63.14,33567.0,55.6934,55.711,55.6141,55.6229,33567.0
2023-02-01 12:30:00,63.14,63.16,63.07,63.07,32106.0,55.6229,55.6406,55.5613,55.5613,32106.0
2023-02-01 12:40:00,63.07,63.14,63.06,63.11,29669.0,55.5613,55.6229,55.5525,55.5965,29669.0
2023-02-01 12:50:00,63.11,63.13,63.04,63.09,29715.0,55.5965,55.6141,55.5348,55.5789,29715.0
2023-02-01 13:00:00,63.1,63.18,63.06,63.17,38828.0,55.5877,55.6582,55.5525,55.6494,38828.0
2023-02-01 13:10:00,63.17,63.19,63.06,63.08,38052.0,55.6494,55.667,55.5525,55.5701,38052.0
2023-02-01 13:20:00,63.08,63.11,62.91,62.97,194753.0,55.5701,55.5965,55.4203,55.4732,194753.0
2023-02-01 13:30:00,62.96,62.98,62.89,62.92,87916.0,55.4644,55.482,55.4027,55.4291,87916.0
2023-02-01 13:40:00,62.93,63.01,62.91,62.95,99635.0,55.4379,55.5084,55.4203,55.4556,99635.0
2023-02-01 13:50:00,62.94,63.02,62.91,62.92,68804.0,55.4468,55.5172,55.4203,55.4291,68804.0
2023-02-01 14:00:00,62.89,62.91,62.66,62.82,68900.0,55.4027,55.4203,55.2001,55.341,68900.0
2023-02-01 14:10:00,62.8,62.85,62.61,62.66,55197.0,55.3234,55.3675,55.156,55.2001,55197.0
2023-02-01 14:20:00,62.65,62.66,62.48,62.52,65500.0,55.1913,55.2001,55.0415,55.0768,65500.0
2023-02-01 14:30:00,62.53,62.81,62.24,62.8,117079.0,55.0856,55.3322,54.8301,55.3234,117079.0
2023-02-01 14:40:00,62.81,63.06,62.73,62.92,131167.0,55.3322,55.5525,55.2618,55.4291,131167.0
2023-02-01 14:50:00,62.94,63.09,62.9,62.99,89427.0,55.4468,55.5789,55.4115,55.4908,89427.0
2023-02-01 15:00:00,62.99,63.3,62.99,63.29,109242.0,55.4908,55.7639,55.4908,55.7551,109242.0
2023-02-01 15:10:00,63.3,63.31,62.98,63.09,124469.0,55.7639,55.7727,55.482,55.5789,124469.0
2023-02-01 15:20:00,63.09,63.14,63.0,63.13,119873.0,55.5789,55.6229,55.4996,55.6141,119873.0
2023-02-01 15:30:00,63.13,63.45,63.12,63.44,119543.0,55.6141,55.896,55.6053,55.8872,119543.0
2023-02-01 15:40:00,63.43,63.53,63.14,63.17,144118.0,55.8784,55.9665,55.6229,55.6494,144118.0
2023-02-01 15:50:00,63.17,63.33,63.04,63.1,650529.0,55.6494,55.7903,55.5348,55.5877,650529.0
2023-02-02 09:30:00,63.31,63.31,62.6,62.69,198527.0,55.7727,55.7727,55.1472,55.2265,198527.0
2023-02-02 09:40:00,62.67,62.71,62.32,62.53,74189.0,55.2089,55.2441,54.9006,55.0856,74189.0
2023-02-02 09:50:00,62.56,62.59,62.22,62.3,100517.0,55.112,55.1384,54.8125,54.8829,100517.0
2023-02-02 10:00:00,62.31,62.78,62.23,62.71,85701.0,54.8918,55.3058,54.8213,55.2441,85701.0
2023-02-02 10:10:00,62.69,62.98,62.59,62.98,47709.0,55.2265,55.482,55.1384,55.482,47709.0
2023-02-02 10:20:00,62.99,63.18,62.98,63.11,55249.0,55.4908,55.6582,55.482,55.5965,55249.0
2023-02-02 10:30:00,63.11,63.42,63.11,63.41,105887.0,55.5965,55.8696,55.5965,55.8608,105887.0
2023-02-02 10:40:00,63.4,63.54,63.37,63.45,101986.0,55.852,55.9753,55.8256,55.896,101986.0
2023-02-02 10:50:00,63.45,63.48,63.36,63.37,47991.0,55.896,55.9225,55.8167,55.8256,47991.0
2023-02-02 11:00:00,63.38,63.47,63.36,63.37,49334.0,55.8344,55.9137,55.8167,55.8256,49334.0
2023-02-02 11:10:00,63.36,63.37,63.16,63.17,53897.0,55.8167,55.8256,55.6406,55.6494,53897.0
2023-02-02 11:20:00,63.17,63.17,63.06,63.08,124791.0,55.6494,55.6494,55.5525,55.5701,124791.0
2023-02-02 11:30:00,63.07,63.19,63.06,63.12,59289.0,55.5613,55.667,55.5525,55.6053,59289.0
2023-02-02 11:40:00,63.12,63.13,62.94,63.08,163067.0,55.6053,55.6141,55.4468,55.5701,163067.0
2023-02-02 11:50:00,63.09,63.09,62.94,62.95,85751.0,55.5789,55.5789,55.4468,55.4556,85751.0
2023-02-02 12:00:00,62.93,62.96,62.83,62.89,55655.0,55.4379,55.4644,55.3498,55.4027,55655.0
2023-02-02 12:10:00,62.89,63.0,62.85,62.95,47933.0,55.4027,55.4996,55.3675,55.4556,47933.0
2023-02-02 12:20:00,62.95,63.06,62.94,62.96,66731.0,55.4556,55.5525,55.4468,55.4644,66731.0
2023-02-02 12:30:00,62.96,63.01,62.89,62.9,70989.0,55.4644,55.5084,55.4027,55.4115,70989.0
2023-02-02 12:40:00,62.91,62.93,62.85,62.89,49141.0,55.4203,55.4379,55.3675,55.4027,49141.0
2023-02-02 12:50:00,62.89,63.01,62.81,62.94,33999.0,55.4027,55.5084,55.3322,55.4468,33999.0
2023-02-02 13:00:00,62.95,63.03,62.8,62.83,56346.0,55.4556,55.526,55.3234,55.3498,56346.0
2023-02-02 13:10:00,62.81,62.86,62.64,62.72,87977.0,55.3322,55.3763,55.1825,55.2529,87977.0
2023-02-02 13:20:00,62.72,62.73,62.51,62.55,115407.0,55.2529,55.2618,55.0679,55.1032,115407.0
2023-02-02 13:30:00,62.55,62.59,62.46,62.59,128043.0,55.1032,55.1384,55.0239,55.1384,128043.0
2023-02-02 13:40:00,62.57,62.72,62.57,62.65,78136.0,55.1208,55.2529,55.1208,55.1913,78136.0
2023-02-02 13:50:00,62.64,62.68,62.58,62.62,66631.0,55.1825,55.2177,55.1296,55.1648,66631.0
2023-02-02 14:00:00,62.61,62.65,62.48,62.51,64312.0,55.156,55.1913,55.0415,55.0679,64312.0
2023-02-02 14:10:00,62.51,62.55,62.32,62.44,87634.0,55.0679,55.1032,54.9006,55.0063,87634.0
2023-02-02 14:20:00,62.43,62.45,62.23,62.25,144258.0,54.9975,55.0151,54.8213,54.8389,144258.0
2023-02-02 14:30:00,62.25,62.29,62.05,62.18,102116.0,54.8389,54.8741,54.6627,54.7772,102116.0
2023-02-02 14:40:00,62.19,62.22,62.11,62.19,86066.0,54.786,54.8125,54.7156,54.786,86066.0
2023-02-02 14:50:00,62.2,62.24,62.04,62.11,87529.0,54.7949,54.8301,54.6539,54.7156,87529.0
2023-02-02 15:00:00,62.11,62.16,61.94,62.06,140811.0,54.7156,54.7596,54.5658,54.6715,140811.0
2023-02-02 15:10:00,62.06,62.09,61.98,62.06,288381.0,54.6715,54.6979,54.601,54.6715,288381.0
2023-02-02 15:20:00,62.05,62.3,62.03,62.25,165953.0,54.6627,54.8829,54.6451,54.8389,165953.0
2023-02-02 15:30:00,62.25,62.42,62.17,62.21,187814.0,54.8389,54.9887,54.7684,54.8037,187814.0
2023-02-02 15:40:00,62.21,62.24,62.11,62.21,179480.0,54.8037,54.8301,54.7156,54.8037,179480.0
2023-02-02 15:50:00,62.2,62.25,61.97,62.01,597557.0,54.7949,54.8389,54.5922,54.6275,597557.0
2023-02-03 09:30:00,61.77,61.8,60.1,60.33,375991.0,54.416,54.4425,52.9449,53.1475,375991.0
2023-02-03 09:40:00,60.33,60.54,60.11,60.12,239445.0,53.1475,53.3325,52.9537,52.9625,239445.0
2023-02-03 09:50:00,60.12,60.12,59.3,59.44,246523.0,52.9625,52.9625,52.2401,52.3634,246523.0
2023-02-03 10:00:00,59.44,59.6,59.2,59.6,246136.0,52.3634,52.5044,52.152,52.5044,246136.0
2023-02-03 10:10:00,59.6,59.66,59.39,59.42,201276.0,52.5044,52.5572,52.3194,52.3458,201276.0
2023-02-03 10:20:00,59.41,59.5,59.16,59.25,169949.0,52.337,52.4163,52.1168,52.1961,169949.0
2023-02-03 10:30:00,59.26,59.44,59.13,59.38,117263.0,52.2049,52.3634,52.0903,52.3106,117263.0
2023-02-03 10:40:00,59.38,59.58,59.3,59.3,131947.0,52.3106,52.4868,52.2401,52.2401,131947.0
2023-02-03 10:50:00,59.29,59.32,59.09,59.2,167195.0,52.2313,52.2577,52.0551,52.152,167195.0
2023-02-03 11:00:00,59.2,59.46,59.17,59.34,140095.0,52.152,52.3811,52.1256,52.2753,140095.0
2023-02-03 11:10:00,59.35,59.66,59.35,59.63,146982.0,52.2842,52.5572,52.2842,52.5308,146982.0
2023-02-03 11:20:00,59.63,59.93,59.58,59.92,158759.0,52.5308,52.7951,52.4868,52.7863,158759.0
2023-02-03 11:30:00,59.93,60.06,59.88,59.89,127009.0,52.7951,52.9096,52.7511,52.7599,127009.0
2023-02-03 11:40:00,59.88,59.92,59.71,59.72,156888.0,52.7511,52.7863,52.6013,52.6101,156888.0
2023-02-03 11:50:00,59.7,60.0,59.7,59.98,100033.0,52.5925,52.8568,52.5925,52.8391,100033.0
2023-02-03 12:00:00,60.0,60.09,59.96,60.05,83200.0,52.8568,52.9361,52.8215,52.9008,83200.0
2023-02-03 12:10:00,60.06,60.26,60.05,60.22,93523.0,52.9096,53.0858,52.9008,53.0506,93523.0
2023-02-03 12:20:00,60.21,60.53,60.2,60.45,118364.0,53.0418,53.3237,53.033,53.2532,118364.0
2023-02-03 12:30:00,60.45,60.65,60.44,60.55,110063.0,53.2532,53.4294,53.2444,53.3413,110063.0
2023-02-03 12:40:00,60.55,60.69,60.52,60.64,79471.0,53.3413,53.4646,53.3149,53.4206,79471.0
2023-02-03 12:50:00,60.64,60.76,60.55,60.62,104939.0,53.4206,53.5263,53.3413,53.403,104939.0
2023-02-03 13:00:00,60.62,60.68,60.3,60.32,84039.0,53.403,53.4558,53.1211,53.1387,84039.0
2023-02-03 13:10:00,60.31,60.43,60.26,60.32,56803.0,53.1299,53.2356,53.0858,53.1387,56803.0
2023-02-03 13:20:00,60.32,60.32,60.05,60.09,68041.0,53.1387,53.1387,52.9008,52.9361,68041.0
2023-02-03 13:30:00,60.07,60.25,60.01,60.2,61722.0,52.9184,53.077,52.8656,53.033,61722.0
2023-02-03 13:40:00,60.18,60.28,60.12,60.25,55968.0,53.0153,53.1034,52.9625,53.077,55968.0
2023-02-03 13:50:00,60.25,60.39,60.25,60.39,43964.0,53.077,53.2003,53.077,53.2003,43964.0
2023-02-03 14:00:00,60.39,60.56,60.39,60.52,63494.0,53.2003,53.3501,53.2003,53.3149,63494.0
2023-02-03 14:10:00,60.54,60.62,60.44,60.55,48617.0,53.3325,53.403,53.2444,53.3413,48617.0
2023-02-03 14:20:00,60.57,60.62,60.5,60.57,55797.0,53.3589,53.403,53.2972,53.3589,55797.0
2023-02-03 14:30:00,60.56,60.76,60.47,60.75,69319.0,53.3501,53.5263,53.2708,53.5175,69319.0
2023-02-03 14:40:00,60.75,60.75,60.54,60.63,79116.0,53.5175,53.5175,53.3325,53.4118,79116.0
2023-02-03 14:50:00,60.63,60.7,60.49,60.53,63642.0,53.4118,53.4734,53.2884,53.3237,63642.0
2023-02-03 15:00:00,60.52,60.63,60.4,60.62,83002.0,53.3149,53.4118,53.2091,53.403,83002.0
2023-02-03 15:10:00,60.62,60.76,60.57,60.69,90373.0,53.403,53.5263,53.3589,53.4646,90373.0
2023-02-03 15:20:00,60.69,60.74,60.61,60.62,71923.0,53.4646,53.5087,53.3941,53.403,71923.0
2023-02-03 15:30:00,60.63,60.7,60.37,60.38,150312.0,53.4118,53.4734,53.1827,53.1915,150312.0
2023-02-03 15:40:00,60.37,60.54,60.34,60.41,179181.0,53.1827,53.3325,53.1563,53.218,179181.0
2023-02-03 15:50:00,60.42,60.45,60.25,60.25,750186.0,53.2268,53.2532,53.077,53.077,750186.0
2023-02-06 09:30:00,60.17,60.52,60.0,60.43,114063.0,53.0065,53.3149,52.8568,53.2356,114063.0
2023-02-06 09:40:00,60.45,60.45,60.22,60.43,65127.0,53.2532,53.2532,53.0506,53.2356,65127.0
2023-02-06 09:50:00,60.43,60.68,60.42,60.55,119652.0,53.2356,53.4558,53.2268,53.3413,119652.0
2023-02-06 10:00:00,60.52,60.55,60.36,60.44,62441.0,53.3149,53.3413,53.1739,53.2444,62441.0
2023-02-06 10:10:00,60.44,60.51,60.25,60.42,44270.0,53.2444,53.3061,53.077,53.2268,44270.0
2023-02-06 10:20:00,60.43,60.54,60.35,60.35,41477.0,53.2356,53.3325,53.1651,53.1651,41477.0
2023-02-06 10:30:00,60.34,60.39,60.14,60.28,36358.0,53.1563,53.2003,52.9801,53.1034,36358.0
2023-02-06 10:40:00,60.28,60.36,60.26,60.28,27477.0,53.1034,53.1739,53.0858,53.1034,27477.0
2023-02-06 10:50:00,60.27,60.45,60.27,60.44,25063.0,53.0946,53.2532,53.0946,53.2444,25063.0
2023-02-06 11:00:00,60.45,60.53,60.43,60.48,18351.0,53.2532,53.3237,53.2356,53.2796,18351.0
2023-02-06 11:10:00,60.47,60.51,60.4,60.5,24614.0,53.2708,53.3061,53.2091,53.2972,24614.0
2023-02-06 11:20:00,60.49,60.65,60.49,60.61,26619.0,53.2884,53.4294,53.2884,53.3941,26619.0
2023-02-06 11:30:00,60.61,60.61,60.47,60.48,46164.0,53.3941,53.3941,53.2708,53.2796,46164.0
2023-02-06 11:40:00,60.48,60.55,60.46,60.47,25086.0,53.2796,53.3413,53.262,53.2708,25086.0
2023-02-06 11:50:00,60.49,60.51,60.29,60.33,46964.0,53.2884,53.3061,53.1122,53.1475,46964.0
2023-02-06 12:00:00,60.32,60.48,60.32,60.42,58769.0,53.1387,53.2796,53.1387,53.2268,58769.0
2023-02-06 12:10:00,60.41,60.5,60.4,60.46,31840.0,53.218,53.2972,53.2091,53.262,31840.0
2023-02-06 12:20:00,60.46,60.49,60.41,60.44,25072.0,53.262,53.2884,53.218,53.2444,25072.0
2023-02-06 12:30:00,60.45,60.54,60.44,60.5,25399.0,53.2532,53.3325,53.2444,53.2972,25399.0
2023-02-06 12:40:00,60.5,60.61,60.49,60.57,23403.0,53.2972,53.3941,53.2884,53.3589,23403.0
2023-02-06 12:50:00,60.57,60.58,60.5,60.54,15887.0,53.3589,53.3677,53.2972,53.3325,15887.0
2023-02-06 13:00:00,60.54,60.62,60.51,60.61,24866.0,53.3325,53.403,53.3061,53.3941,24866.0
2023-02-06 13:10:00,60.6,60.64,60.52,60.55,34627.0,53.3853,53.4206,53.3149,53.3413,34627.0
2023-02-06 13:20:00,60.55,60.64,60.49,60.61,45399.0,53.3413,53.4206,53.2884,53.3941,45399.0
2023-02-06 13:30:00,60.61,60.68,60.57,60.65,48627.0,53.3941,53.4558,53.3589,53.4294,48627.0
2023-02-06 13:40:00,60.64,60.72,60.61,60.68,193521.0,53.4206,53.491,53.3941,53.4558,193521.0
2023-02-06 13:50:00,60.68,60.8,60.6,60.68,51184.0,53.4558,53.5615,53.3853,53.4558,51184.0
2023-02-06 14:00:00,60.68,60.71,60.62,60.71,39237.0,53.4558,53.4822,53.403,53.4822,39237.0
2023-02-06 14:10:00,60.7,60.81,60.68,60.8,51673.0,53.4734,53.5703,53.4558,53.5615,51673.0
2023-02-06 14:20:00,60.79,60.89,60.77,60.89,39132.0,53.5527,53.6408,53.5351,53.6408,39132.0
2023-02-06 14:30:00,60.9,61.07,60.83,61.07,49290.0,53.6496,53.7994,53.588,53.7994,49290.0
2023-02-06 14:40:00,61.07,61.07,60.94,60.97,69366.0,53.7994,53.7994,53.6849,53.7113,69366.0
2023-02-06 14:50:00,60.96,61.04,60.94,61.03,53668.0,53.7025,53.773,53.6849,53.7641,53668.0
2023-02-06 15:00:00,61.05,61.11,60.95,61.1,50555.0,53.7818,53.8346,53.6937,53.8258,50555.0
2023-02-06 15:10:00,61.11,61.25,61.09,61.21,204042.0,53.8346,53.958,53.817,53.9227,204042.0
2023-02-06 15:20:00,61.21,61.38,61.2,61.37,123288.0,53.9227,54.0725,53.9139,54.0637,123288.0
2023-02-06 15:30:00,61.38,61.54,61.21,61.52,157195.0,54.0725,54.2134,53.9227,54.1958,157195.0
2023-02-06 15:40:00,61.51,61.66,61.48,61.66,197182.0,54.187,54.3191,54.1606,54.3191,197182.0
2023-02-06 15:50:00,61.65,61.84,61.55,61.74,620003.0,54.3103,54.4777,54.2222,54.3896,620003.0
2023-02-07 09:30:00,61.32,61.52,61.16,61.32,134016.0,54.0196,54.1958,53.8787,54.0196,134016.0
2023-02-07 09:40:00,61.29,61.29,61.07,61.16,118401.0,53.9932,53.9932,53.7994,53.8787,118401.0
2023-02-07 09:50:00,61.16,61.36,61.05,61.33,69567.0,53.8787,54.0549,53.7818,54.0284,69567.0
2023-02-07 10:00:00,61.34,61.38,61.15,61.15,43881.0,54.0372,54.0725,53.8699,53.8699,43881.0
2023-02-07 10:10:00,61.14,61.2,61.0,61.11,89571.0,53.861,53.9139,53.7377,53.8346,89571.0
2023-02-07 10:20:00,61.12,61.23,61.07,61.16,41434.0,53.8434,53.9403,53.7994,53.8787,41434.0
2023-02-07 10:30:00,61.16,61.23,61.14,61.2,60065.0,53.8787,53.9403,53.861,53.9139,60065.0
2023-02-07 10:40:00,61.21,61.38,61.21,61.25,88851.0,53.9227,54.0725,53.9227,53.958,88851.0
2023-02-07 10:50:00,61.25,61.35,61.17,61.21,47787.0,53.958,54.046,53.8875,53.9227,47787.0
2023-02-07 11:00:00,61.21,61.21,61.03,61.16,30407.0,53.9227,53.9227,53.7641,53.8787,30407.0
2023-02-07 11:10:00,61.16,61.25,61.15,61.23,55573.0,53.8787,53.958,53.8699,53.9403,55573.0
2023-02-07 11:20:00,61.22,61.28,61.15,61.18,64373.0,53.9315,53.9844,53.8699,53.8963,64373.0
2023-02-07 11:30:00,61.19,61.31,61.19,61.29,76321.0,53.9051,54.0108,53.9051,53.9932,76321.0
2023-02-07 11:40:00,61.3,61.33,61.2,61.26,97965.0,54.002,54.0284,53.9139,53.9668,97965.0
2023-02-07 11:50:00,61.25,61.3,61.11,61.16,27772.0,53.958,54.002,53.8346,53.8787,27772.0
2023-02-07 12:00:00,61.19,61.29,61.18,61.28,28696.0,53.9051,53.9932,53.8963,53.9844,28696.0
2023-02-07 12:10:00,61.26,61.29,61.19,61.26,30104.0,53.9668,53.9932,53.9051,53.9668,30104.0
2023-02-07 12:20:00,61.28,61.38,61.26,61.32,48515.0,53.9844,54.0725,53.9668,54.0196,48515.0
2023-02-07 12:30:00,61.34,61.45,61.32,61.44,36903.0,54.0372,54.1341,54.0196,54.1253,36903.0
2023-02-07 12:40:00,61.44,61.71,61.41,61.7,58533.0,54.1253,54.3632,54.0989,54.3544,58533.0
2023-02-07 12:50:00,61.72,61.75,61.6,61.61,53260.0,54.372,54.3984,54.2663,54.2751,53260.0
2023-02-07 13:00:00,61.63,61.7,61.59,61.61,54234.0,54.2927,54.3544,54.2575,54.2751,54234.0
2023-02-07 13:10:00,61.6,61.64,61.28,61.44,39180.0,54.2663,54.3015,53.9844,54.1253,39180.0
2023-02-07 13:20:00,61.46,61.46,61.09,61.09,48111.0,54.1429,54.1429,53.817,53.817,48111.0
2023-02-07 13:30:00,61.07,61.07,60.83,60.94,43808.0,53.7994,53.7994,53.588,53.6849,43808.0
2023-02-07 13:40:00,60.95,61.05,60.82,60.87,42274.0,53.6937,53.7818,53.5791,53.6232,42274.0
2023-02-07 13:50:00,60.87,61.03,60.84,60.95,52738.0,53.6232,53.7641,53.5968,53.6937,52738.0
2023-02-07 14:00:00,60.95,61.26,60.95,61.26,58228.0,53.6937,53.9668,53.6937,53.9668,58228.0
2023-02-07 14:10:00,61.27,61.33,61.16,61.22,44426.0,53.9756,54.0284,53.8787,53.9315,44426.0
2023-02-07 14:20:00,61.2,61.22,61.03,61.03,44555.0,53.9139,53.9315,53.7641,53.7641,44555.0
2023-02-07 14:30:00,61.04,61.19,61.01,61.1,43357.0,53.773,53.9051,53.7465,53.8258,43357.0
2023-02-07 14:40:00,61.1,61.21,61.06,61.12,65283.0,53.8258,53.9227,53.7906,53.8434,65283.0
2023-02-07 14:50:00,61.13,61.22,61.09,61.22,39216.0,53.8522,53.9315,53.817,53.9315,39216.0
2023-02-07 15:00:00,61.22,61.38,61.17,61.23,38438.0,53.9315,54.0725,53.8875,53.9403,38438.0
2023-02-07 15:10:00,61.24,61.3,61.17,61.27,38673.0,53.9491,54.002,53.8875,53.9756,38673.0
2023-02-07 15:20:00,61.27,61.4,61.24,61.34,71175.0,53.9756,54.0901,53.9491,54.0372,71175.0
2023-02-07 15:30:00,61.33,61.54,61.31,61.51,87675.0,54.0284,54.2134,54.0108,54.187,87675.0
2023-02-07 15:40:00,61.51,61.71,61.49,61.68,140754.0,54.187,54.3632,54.1694,54.3368,140754.0
2023-02-07 15:50:00,61.68,61.82,61.61,61.63,342157.0,54.3368,54.4601,54.2751,54.2927,342157.0
2023-02-08 09:30:00,59.83,60.58,59.7,60.14,293005.0,52.707,53.3677,52.5925,52.9801,293005.0
2023-02-08 09:40:00,60.11,60.19,59.68,59.93,125417.0,52.9537,53.0241,52.5749,52.7951,125417.0
2023-02-08 09:50:00,59.88,60.0,59.7,59.79,80092.0,52.7511,52.8568,52.5925,52.6718,80092.0
2023-02-08 10:00:00,59.79,59.79,59.01,59.1,249650.0,52.6718,52.6718,51.9846,52.0639,249650.0
2023-02-08 10:10:00,59.14,59.61,59.1,59.44,139971.0,52.0992,52.5132,52.0639,52.3634,139971.0
2023-02-08 10:20:00,59.43,59.5,59.1,59.2,105227.0,52.3546,52.4163,52.0639,52.152,105227.0
2023-02-08 10:30:00,59.2,59.24,58.78,58.84,260113.0,52.152,52.1872,51.782,51.8349,260113.0
2023-02-08 10:40:00,58.84,58.84,58.53,58.63,225594.0,51.8349,51.8349,51.5618,51.6499,225594.0
2023-02-08 10:50:00,58.65,58.75,58.4,58.48,127072.0,51.6675,51.7556,51.4473,51.5177,127072.0
2023-02-08 11:00:00,58.48,58.74,58.38,58.54,153807.0,51.5177,51.7468,51.4296,51.5706,153807.0
2023-02-08 11:10:00,58.52,58.97,58.47,58.84,93782.0,51.553,51.9494,51.5089,51.8349,93782.0
2023-02-08 11:20:00,58.84,58.92,58.62,58.66,109009.0,51.8349,51.9053,51.6411,51.6763,109009.0
2023-02-08 11:30:00,58.65,58.93,58.6,58.91,79208.0,51.6675,51.9142,51.6234,51.8965,79208.0
2023-02-08 11:40:00,58.9,58.93,58.72,58.86,117570.0,51.8877,51.9142,51.7292,51.8525,117570.0
2023-02-08 11:50:00,58.88,59.0,58.79,58.95,68409.0,51.8701,51.9758,51.7908,51.9318,68409.0
2023-02-08 12:00:00,58.95,58.95,58.8,58.92,60958.0,51.9318,51.9318,51.7996,51.9053,60958.0
2023-02-08 12:10:00,58.92,58.92,58.5,58.73,117154.0,51.9053,51.9053,51.5353,51.738,117154.0
2023-02-08 12:20:00,58.71,58.78,58.62,58.65,62288.0,51.7203,51.782,51.6411,51.6675,62288.0
2023-02-08 12:30:00,58.64,58.64,58.32,58.34,139790.0,51.6587,51.6587,51.3768,51.3944,139790.0
2023-02-08 12:40:00,58.32,58.61,58.31,58.56,89014.0,51.3768,51.6323,51.368,51.5882,89014.0
2023-02-08 12:50:00,58.57,58.76,58.51,58.76,72776.0,51.597,51.7644,51.5442,51.7644,72776.0
2023-02-08 13:00:00,58.79,58.89,58.67,58.73,114106.0,51.7908,51.8789,51.6851,51.738,114106.0
2023-02-08 13:10:00,58.72,58.93,58.72,58.85,63061.0,51.7292,51.9142,51.7292,51.8437,63061.0
2023-02-08 13:20:00,58.85,58.91,58.73,58.73,53028.0,51.8437,51.8965,51.738,51.738,53028.0
2023-02-08 13:30:00,58.72,58.73,58.55,58.69,68682.0,51.7292,51.738,51.5794,51.7027,68682.0
2023-02-08 13:40:00,58.71,58.71,58.55,58.68,125530.0,51.7203,51.7203,51.5794,51.6939,125530.0
2023-02-08 13:50:00,58.68,58.76,58.6,58.68,89538.0,51.6939,51.7644,51.6234,51.6939,89538.0
2023-02-08 14:00:00,58.68,58.86,58.61,58.86,71190.0,51.6939,51.8525,51.6323,51.8525,71190.0
2023-02-08 14:10:00,58.87,59.14,58.84,59.11,115860.0,51.8613,52.0992,51.8349,52.0727,115860.0
2023-02-08 14:20:00,59.13,59.14,59.0,59.03,79553.0,52.0903,52.0992,51.9758,52.0023,79553.0
2023-02-08 14:30:00,59.02,59.25,58.97,59.15,96548.0,51.9934,52.1961,51.9494,52.108,96548.0
2023-02-08 14:40:00,59.15,59.34,59.05,59.29,112939.0,52.108,52.2753,52.0199,52.2313,112939.0
2023-02-08 14:50:00,59.28,59.49,59.28,59.45,148106.0,52.2225,52.4075,52.2225,52.3722,148106.0
2023-02-08 15:00:00,59.46,59.71,59.41,59.68,305997.0,52.3811,52.6013,52.337,52.5749,305997.0
2023-02-08 15:10:00,59.68,59.74,59.43,59.51,369067.0,52.5749,52.6277,52.3546,52.4251,369067.0
2023-02-08 15:20:00,59.53,59.61,59.41,59.53,215632.0,52.4427,52.5132,52.337,52.4427,215632.0
2023-02-08 15:30:00,59.53,59.57,59.45,59.52,355348.0,52.4427,52.478,52.3722,52.4339,355348.0
2023-02-08 15:40:00,59.52,59.67,59.41,59.54,392383.0,52.4339,52.5661,52.337,52.4515,392383.0
2023-02-08 15:50:00,59.54,59.84,59.51,59.62,985715.0,52.4515,52.7158,52.4251,52.522,985715.0
2023-02-09 09:30:00,59.8,59.94,59.43,59.87,471603.0,52.6806,52.8039,52.3546,52.7422,471603.0
2023-02-09 09:40:00,59.82,60.01,59.64,59.97,134919.0,52.6982,52.8656,52.5396,52.8303,134919.0
2023-02-09 09:50:00,59.96,60.11,59.76,59.77,326774.0,52.8215,52.9537,52.6453,52.6542,326774.0
2023-02-09 10:00:00,59.77,59.93,59.54,59.56,110396.0,52.6542,52.7951,52.4515,52.4692,110396.0
2023-02-09 10:10:00,59.56,59.56,59.14,59.29,117857.0,52.4692,52.4692,52.0992,52.2313,117857.0
2023-02-09 10:20:00,59.3,59.3,59.1,59.2,134419.0,52.2401,52.2401,52.0639,52.152,134419.0
2023-02-09 10:30:00,59.22,59.4,59.14,59.31,86262.0,52.1696,52.3282,52.0992,52.2489,86262.0
2023-02-09 10:40:00,59.3,59.34,59.23,59.27,76632.0,52.2401,52.2753,52.1784,52.2137,76632.0
2023-02-09 10:50:00,59.28,59.37,59.21,59.34,61075.0,52.2225,52.3018,52.1608,52.2753,61075.0
2023-02-09 11:00:00,59.35,59.39,58.93,58.96,180547.0,52.2842,52.3194,51.9142,51.9406,180547.0
2023-02-09 11:10:00,58.98,59.25,58.98,59.22,61398.0,51.9582,52.1961,51.9582,52.1696,61398.0
2023-02-09 11:20:00,59.21,59.3,59.0,59.08,167861.0,52.1608,52.2401,51.9758,52.0463,167861.0
2023-02-09 11:30:00,59.07,59.12,58.86,59.09,252971.0,52.0375,52.0815,51.8525,52.0551,252971.0
2023-02-09 11:40:00,59.1,59.1,58.83,58.96,85741.0,52.0639,52.0639,51.8261,51.9406,85741.0
2023-02-09 11:50:00,58.96,59.09,58.92,58.96,182896.0,51.9406,52.0551,51.9053,51.9406,182896.0
2023-02-09 12:00:00,58.96,58.97,58.82,58.82,53857.0,51.9406,51.9494,51.8173,51.8173,53857.0
2023-02-09 12:10:00,58.81,58.84,58.68,58.78,90455.0,51.8084,51.8349,51.6939,51.782,90455.0
2023-02-09 12:20:00,58.78,59.02,58.74,58.95,98252.0,51.782,51.9934,51.7468,51.9318,98252.0
2023-02-09 12:30:00,58.95,59.09,58.95,59.07,56455.0,51.9318,52.0551,51.9318,52.0375,56455.0
2023-02-09 12:40:00,59.07,59.16,59.02,59.02,95489.0,52.0375,52.1168,51.9934,51.9934,95489.0
2023-02-09 12:50:00,59.01,59.08,58.9,58.91,71587.0,51.9846,52.0463,51.8877,51.8965,71587.0
2023-02-09 13:00:00,58.89,58.94,58.78,58.79,47437.0,51.8789,51.923,51.782,51.7908,47437.0
2023-02-09 13:10:00,58.8,58.87,58.71,58.73,56888.0,51.7996,51.8613,51.7203,51.738,56888.0
2023-02-09 13:20:00,58.74,58.75,58.58,58.63,109756.0,51.7468,51.7556,51.6058,51.6499,109756.0
2023-02-09 13:30:00,58.63,58.76,58.46,58.48,225799.0,51.6499,51.7644,51.5001,51.5177,225799.0
2023-02-09 13:40:00,58.48,58.49,58.27,58.29,110524.0,51.5177,51.5265,51.3327,51.3504,110524.0
2023-02-09 13:50:00,58.29,58.36,58.15,58.18,91515.0,51.3504,51.412,51.227,51.2534,91515.0
2023-02-09 14:00:00,58.18,58.31,58.12,58.3,77282.0,51.2534,51.368,51.2006,51.3592,77282.0
2023-02-09 14:10:00,58.3,58.31,58.05,58.15,80350.0,51.3592,51.368,51.1389,51.227,80350.0
2023-02-09 14:20:00,58.15,58.25,58.15,58.25,54215.0,51.227,51.3151,51.227,51.3151,54215.0
2023-02-09 14:30:00,58.26,58.43,58.26,58.38,48035.0,51.3239,51.4737,51.3239,51.4296,48035.0
2023-02-09 14:40:00,58.38,58.51,58.36,58.51,69893.0,51.4296,51.5442,51.412,51.5442,69893.0
2023-02-09 14:50:00,58.51,58.53,58.35,58.46,56425.0,51.5442,51.5618,51.4032,51.5001,56425.0
2023-02-09 15:00:00,58.46,58.46,58.28,58.35,84570.0,51.5001,51.5001,51.3415,51.4032,84570.0
2023-02-09 15:10:00,58.35,58.38,58.19,58.19,95374.0,51.4032,51.4296,51.2623,51.2623,95374.0
2023-02-09 15:20:00,58.19,58.19,57.95,58.0,188487.0,51.2623,51.2623,51.0508,51.0949,188487.0
2023-02-09 15:30:00,57.99,58.02,57.87,57.96,192985.0,51.0861,51.1125,50.9804,51.0596,192985.0
2023-02-09 15:40:00,57.96,58.11,57.9,57.96,265072.0,51.0596,51.1918,51.0068,51.0596,265072.0
2023-02-09 15:50:00,57.95,58.05,57.71,57.73,708637.0,51.0508,51.1389,50.8394,50.857,708637.0
2023-02-10 09:30:00,58.07,58.15,57.81,57.97,138365.0,51.1565,51.227,50.9275,51.0684,138365.0
2023-02-10 09:40:00,57.96,58.29,57.93,58.25,112565.0,51.0596,51.3504,51.0332,51.3151,112565.0
2023-02-10 09:50:00,58.24,58.38,58.21,58.34,59422.0,51.3063,51.4296,51.2799,51.3944,59422.0
2023-02-10 10:00:00,58.32,58.55,58.2,58.51,185652.0,51.3768,51.5794,51.2711,51.5442,185652.0
2023-02-10 10:10:00,58.53,58.81,58.53,58.81,113990.0,51.5618,51.8084,51.5618,51.8084,113990.0
2023-02-10 10:20:00,58.8,58.91,58.75,58.91,83766.0,51.7996,51.8965,51.7556,51.8965,83766.0
2023-02-10 10:30:00,58.91,59.11,58.91,58.97,180576.0,51.8965,52.0727,51.8965,51.9494,180576.0
2023-02-10 10:40:00,58.97,58.97,58.78,58.84,66320.0,51.9494,51.9494,51.782,51.8349,66320.0
2023-02-10 10:50:00,58.84,58.85,58.58,58.63,46093.0,51.8349,51.8437,51.6058,51.6499,46093.0
2023-02-10 11:00:00,58.62,58.68,58.54,58.58,43824.0,51.6411,51.6939,51.5706,51.6058,43824.0
2023-02-10 11:10:00,58.59,58.65,58.55,58.59,35839.0,51.6146,51.6675,51.5794,51.6146,35839.0
2023-02-10 11:20:00,58.58,58.66,58.52,58.57,44076.0,51.6058,51.6763,51.553,51.597,44076.0
2023-02-10 11:30:00,58.57,58.68,58.55,58.63,35108.0,51.597,51.6939,51.5794,51.6499,35108.0
2023-02-10 11:40:00,58.64,58.87,58.59,58.86,481445.0,51.6587,51.8613,51.6146,51.8525,481445.0
2023-02-10 11:50:00,58.85,58.99,58.81,58.99,79215.0,51.8437,51.967,51.8084,51.967,79215.0
2023-02-10 12:00:00,58.97,59.03,58.79,58.91,71291.0,51.9494,52.0023,51.7908,51.8965,71291.0
2023-02-10 12:10:00,58.92,58.95,58.75,58.83,50832.0,51.9053,51.9318,51.7556,51.8261,50832.0
2023-02-10 12:20:00,58.85,59.12,58.83,59.11,46236.0,51.8437,52.0815,51.8261,52.0727,46236.0
2023-02-10 12:30:00,59.12,59.3,59.1,59.26,45907.0,52.0815,52.2401,52.0639,52.2049,45907.0
2023-02-10 12:40:00,59.24,59.34,59.19,59.31,78789.0,52.1872,52.2753,52.1432,52.2489,78789.0
2023-02-10 12:50:00,59.3,59.46,59.24,59.43,47938.0,52.2401,52.3811,52.1872,52.3546,47938.0
2023-02-10 13:00:00,59.45,59.51,59.4,59.49,49176.0,52.3722,52.4251,52.3282,52.4075,49176.0
2023-02-10 13:10:00,59.5,59.77,59.49,59.66,100599.0,52.4163,52.6542,52.4075,52.5572,100599.0
2023-02-10 13:20:00,59.66,59.72,59.36,59.38,111919.0,52.5572,52.6101,52.293,52.3106,111919.0
2023-02-10 13:30:00,59.37,59.41,59.33,59.41,36416.0,52.3018,52.337,52.2665,52.337,36416.0
2023-02-10 13:40:00,59.4,59.41,59.24,59.24,27966.0,52.3282,52.337,52.1872,52.1872,27966.0
2023-02-10 13:50:00,59.23,59.24,59.13,59.14,26946.0,52.1784,52.1872,52.0903,52.0992,26946.0
2023-02-10 14:00:00,59.14,59.15,59.02,59.06,36875.0,52.0992,52.108,51.9934,52.0287,36875.0
2023-02-10 14:10:00,59.07,59.19,59.03,59.18,66673.0,52.0375,52.1432,52.0023,52.1344,66673.0
2023-02-10 14:20:00,59.17,59.19,59.06,59.07,46385.0,52.1256,52.1432,52.0287,52.0375,46385.0
2023-02-10 14:30:00,59.07,59.24,59.05,59.2,104951.0,52.0375,52.1872,52.0199,52.152,104951.0
2023-02-10 14:40:00,59.2,59.31,59.11,59.3,38247.0,52.152,52.2489,52.0727,52.2401,38247.0
2023-02-10 14:50:00,59.3,59.49,59.26,59.47,50567.0,52.2401,52.4075,52.2049,52.3899,50567.0
2023-02-10 15:00:00,59.48,59.65,59.36,59.37,103457.0,52.3987,52.5484,52.293,52.3018,103457.0
2023-02-10 15:10:00,59.35,59.35,59.22,59.26,50711.0,52.2842,52.2842,52.1696,52.2049,50711.0
2023-02-10 15:20:00,59.26,59.29,59.13,59.29,74179.0,52.2049,52.2313,52.0903,52.2313,74179.0
2023-02-10 15:30:00,59.3,59.49,59.24,59.48,91197.0,52.2401,52.4075,52.1872,52.3987,91197.0
2023-02-10 15:40:00,59.48,59.59,59.45,59.52,175483.0,52.3987,52.4956,52.3722,52.4339,175483.0
2023-02-10 15:50:00,59.51,59.55,59.39,59.55,513863.0,52.4251,52.4603,52.3194,52.4603,513863.0
2023-02-13 09:30:00,59.16,59.32,58.92,58.92,210289.0,52.1168,52.2577,51.9053,51.9053,210289.0
2023-02-13 09:40:00,58.95,59.2,58.82,58.94,128435.0,51.9318,52.152,51.8173,51.923,128435.0
2023-02-13 09:50:00,58.96,59.02,58.8,58.8,95896.0,51.9406,51.9934,51.7996,51.7996,95896.0
2023-02-13 10:00:00,58.8,59.01,58.8,58.96,105753.0,51.7996,51.9846,51.7996,51.9406,105753.0
2023-02-13 10:10:00,58.96,59.05,58.89,59.03,134263.0,51.9406,52.0199,51.8789,52.0023,134263.0
2023-02-13 10:20:00,59.04,59.09,58.98,59.05,76433.0,52.0111,52.0551,51.9582,52.0199,76433.0
2023-02-13 10:30:00,59.06,59.11,58.91,58.93,49588.0,52.0287,52.0727,51.8965,51.9142,49588.0
2023-02-13 10:40:00,58.94,58.99,58.81,58.9,78962.0,51.923,51.967,51.8084,51.8877,78962.0
2023-02-13 10:50:00,58.9,58.96,58.64,58.65,157074.0,51.8877,51.9406,51.6587,51.6675,157074.0
2023-02-13 11:00:00,58.65,58.71,58.59,58.59,109679.0,51.6675,51.7203,51.6146,51.6146,109679.0
2023-02-13 11:10:00,58.58,58.71,58.57,58.65,125395.0,51.6058,51.7203,51.597,51.6675,125395.0
2023-02-13 11:20:00,58.66,58.68,58.55,58.6,67217.0,51.6763,51.6939,51.5794,51.6234,67217.0
2023-02-13 11:30:00,58.6,58.64,58.48,58.62,84738.0,51.6234,51.6587,51.5177,51.6411,84738.0
2023-02-13 11:40:00,58.61,58.77,58.56,58.77,60264.0,51.6323,51.7732,51.5882,51.7732,60264.0
2023-02-13 11:50:00,58.76,58.88,58.71,58.87,72133.0,51.7644,51.8701,51.7203,51.8613,72133.0
2023-02-13 12:00:00,58.87,59.01,58.81,58.96,104826.0,51.8613,51.9846,51.8084,51.9406,104826.0
2023-02-13 12:10:00,58.96,58.97,58.85,58.87,34311.0,51.9406,51.9494,51.8437,51.8613,34311.0
2023-02-13 12:20:00,58.88,58.91,58.83,58.89,30735.0,51.8701,51.8965,51.8261,51.8789,30735.0
2023-02-13 12:30:00,58.89,58.91,58.85,58.86,32943.0,51.8789,51.8965,51.8437,51.8525,32943.0
2023-02-13 12:40:00,58.86,58.96,58.84,58.93,46556.0,51.8525,51.9406,51.8349,51.9142,46556.0
2023-02-13 12:50:00,58.94,59.05,58.9,59.0,53084.0,51.923,52.0199,51.8877,51.9758,53084.0
2023-02-13 13:00:00,59.01,59.03,58.87,58.88,29240.0,51.9846,52.0023,51.8613,51.8701,29240.0
2023-02-13 13:10:00,58.87,58.94,58.85,58.93,43444.0,51.8613,51.923,51.8437,51.9142,43444.0
2023-02-13 13:20:00,58.93,59.02,58.92,58.97,34466.0,51.9142,51.9934,51.9053,51.9494,34466.0
2023-02-13 13:30:00,58.98,59.06,58.96,59.03,37836.0,51.9582,52.0287,51.9406,52.0023,37836.0
2023-02-13 13:40:00,59.04,59.12,59.01,59.12,47104.0,52.0111,52.0815,51.9846,52.0815,47104.0
2023-02-13 13:50:00,59.11,59.15,59.09,59.13,31675.0,52.0727,52.108,52.0551,52.0903,31675.0
2023-02-13 14:00:00,59.14,59.18,59.08,59.08,34016.0,52.0992,52.1344,52.0463,52.0463,34016.0
2023-02-13 14:10:00,59.08,59.09,58.96,59.04,36998.0,52.0463,52.0551,51.9406,52.0111,36998.0
2023-02-13 14:20:00,59.04,59.04,58.87,58.88,38281.0,52.0111,52.0111,51.8613,51.8701,38281.0
2023-02-13 14:30:00,58.87,58.88,58.77,58.78,57135.0,51.8613,51.8701,51.7732,51.782,57135.0
2023-02-13 14:40:00,58.79,58.83,58.64,58.65,61237.0,51.7908,51.8261,51.6587,51.6675,61237.0
2023-02-13 14:50:00,58.66,58.71,58.62,58.63,71384.0,51.6763,51.7203,51.6411,51.6499,71384.0
2023-02-13 15:00:00,58.62,58.63,58.56,58.58,73886.0,51.6411,51.6499,51.5882,51.6058,73886.0
2023-02-13 15:10:00,58.58,58.61,58.52,58.57,87832.0,51.6058,51.6323,51.553,51.597,87832.0
2023-02-13 15:20:00,58.57,58.71,58.57,58.65,99011.0,51.597,51.7203,51.597,51.6675,99011.0
2023-02-13 15:30:00,58.65,58.79,58.63,58.76,209202.0,51.6675,51.7908,51.6499,51.7644,209202.0
2023-02-13 15:40:00,58.75,58.8,58.5,58.62,249319.0,51.7556,51.7996,51.5353,51.6411,249319.0
2023-02-13 15:50:00,58.61,58.71,58.5,58.62,541787.0,51.6323,51.7203,51.5353,51.6411,541787.0
2023-02-14 09:30:00,58.35,58.47,57.58,57.62,191974.0,51.4032,51.5089,50.7249,50.7601,191974.0
2023-02-14 09:40:00,57.63,58.02,57.52,57.85,88531.0,50.7689,51.1125,50.672,50.9627,88531.0
2023-02-14 09:50:00,57.84,58.13,57.82,58.08,79554.0,50.9539,51.2094,50.9363,51.1654,79554.0
2023-02-14 10:00:00,58.07,58.15,57.98,58.0,88658.0,51.1565,51.227,51.0773,51.0949,88658.0
2023-02-14 10:10:00,58.01,58.32,57.99,58.23,186862.0,51.1037,51.3768,51.0861,51.2975,186862.0
2023-02-14 10:20:00,58.23,58.4,57.93,57.93,161360.0,51.2975,51.4473,51.0332,51.0332,161360.0
2023-02-14 10:30:00,57.93,58.02,57.66,57.67,83802.0,51.0332,51.1125,50.7954,50.8042,83802.0
2023-02-14 10:40:00,57.66,57.83,57.61,57.73,81696.0,50.7954,50.9451,50.7513,50.857,81696.0
2023-02-14 10:50:00,57.72,57.78,57.62,57.73,116155.0,50.8482,50.9011,50.7601,50.857,116155.0
2023-02-14 11:00:00,57.75,58.04,57.75,57.97,67232.0,50.8746,51.1301,50.8746,51.0684,67232.0
2023-02-14 11:10:00,57.98,58.05,57.91,58.05,60025.0,51.0773,51.1389,51.0156,51.1389,60025.0
2023-02-14 11:20:00,58.04,58.05,57.78,57.79,49298.0,51.1301,51.1389,50.9011,50.9099,49298.0
2023-02-14 11:30:00,57.77,57.8,57.65,57.72,63599.0,50.8923,50.9187,50.7865,50.8482,63599.0
2023-02-14 11:40:00,57.74,57.81,57.69,57.8,53189.0,50.8658,50.9275,50.8218,50.9187,53189.0
2023-02-14 11:50:00,57.8,57.98,57.79,57.97,60387.0,50.9187,51.0773,50.9099,51.0684,60387.0
2023-02-14 12:00:00,57.96,58.02,57.88,58.01,106941.0,51.0596,51.1125,50.9892,51.1037,106941.0
2023-02-14 12:10:00,58.02,58.11,57.95,57.98,108225.0,51.1125,51.1918,51.0508,51.0773,108225.0
2023-02-14 12:20:00,58.0,58.02,57.87,57.87,30779.0,51.0949,51.1125,50.9804,50.9804,30779.0
2023-02-14 12:30:00,57.88,57.92,57.8,57.85,24938.0,50.9892,51.0244,50.9187,50.9627,24938.0
2023-02-14 12:40:00,57.85,57.94,57.82,57.92,23758.0,50.9627,51.042,50.9363,51.0244,23758.0
2023-02-14 12:50:00,57.92,58.02,57.88,58.0,35517.0,51.0244,51.1125,50.9892,51.0949,35517.0
2023-02-14 13:00:00,58.0,58.12,57.99,58.09,66428.0,51.0949,51.2006,51.0861,51.1742,66428.0
2023-02-14 13:10:00,58.1,58.26,58.05,58.25,50168.0,51.183,51.3239,51.1389,51.3151,50168.0
2023-02-14 13:20:00,58.26,58.27,58.13,58.13,35028.0,51.3239,51.3327,51.2094,51.2094,35028.0
2023-02-14 13:30:00,58.13,58.15,58.07,58.1,34970.0,51.2094,51.227,51.1565,51.183,34970.0
2023-02-14 13:40:00,58.1,58.1,57.98,58.04,85413.0,51.183,51.183,51.0773,51.1301,85413.0
2023-02-14 13:50:00,58.04,58.12,58.04,58.12,34906.0,51.1301,51.2006,51.1301,51.2006,34906.0
2023-02-14 14:00:00,58.12,58.17,57.98,58.01,46405.0,51.2006,51.2446,51.0773,51.1037,46405.0
2023-02-14 14:10:00,58.0,58.06,57.96,58.05,31046.0,51.0949,51.1477,51.0596,51.1389,31046.0
2023-02-14 14:20:00,58.05,58.06,57.98,58.05,32433.0,51.1389,51.1477,51.0773,51.1389,32433.0
2023-02-14 14:30:00,58.05,58.18,58.04,58.11,88906.0,51.1389,51.2534,51.1301,51.1918,88906.0
2023-02-14 14:40:00,58.12,58.36,58.08,58.27,264774.0,51.2006,51.412,51.1654,51.3327,264774.0
2023-02-14 14:50:00,58.28,58.3,58.08,58.1,184038.0,51.3415,51.3592,51.1654,51.183,184038.0
2023-02-14 15:00:00,58.1,58.24,58.09,58.19,55345.0,51.183,51.3063,51.1742,51.2623,55345.0
2023-02-14 15:10:00,58.18,58.19,58.11,58.16,65912.0,51.2534,51.2623,51.1918,51.2358,65912.0
2023-02-14 15:20:00,58.15,58.2,58.11,58.13,107311.0,51.227,51.2711,51.1918,51.2094,107311.0
2023-02-14 15:30:00,58.12,58.14,58.02,58.1,146145.0,51.2006,51.2182,51.1125,51.183,146145.0
2023-02-14 15:40:00,58.09,58.24,58.09,58.22,435256.0,51.1742,51.3063,51.1742,51.2887,435256.0
2023-02-14 15:50:00,58.21,58.21,58.04,58.07,430916.0,51.2799,51.2799,51.1301,51.1565,430916.0
2023-02-15 09:30:00,57.83,58.0,57.72,57.94,144518.0,50.9451,51.0949,50.8482,51.042,144518.0
2023-02-15 09:40:00,57.93,58.24,57.93,58.23,93081.0,51.0332,51.3063,51.0332,51.2975,93081.0
2023-02-15 09:50:00,58.22,58.36,58.18,58.35,53190.0,51.2887,51.412,51.2534,51.4032,53190.0
2023-02-15 10:00:00,58.34,58.43,58.02,58.05,64666.0,51.3944,51.4737,51.1125,51.1389,64666.0
2023-02-15 10:10:00,58.04,58.06,57.91,58.03,78673.0,51.1301,51.1477,51.0156,51.1213,78673.0
2023-02-15 10:20:00,58.03,58.04,57.83,57.89,63001.0,51.1213,51.1301,50.9451,50.998,63001.0
2023-02-15 10:30:00,57.89,57.97,57.89,57.9,44436.0,50.998,51.0684,50.998,51.0068,44436.0
2023-02-15 10:40:00,57.89,57.92,57.79,57.91,50876.0,50.998,51.0244,50.9099,51.0156,50876.0
2023-02-15 10:50:00,57.91,58.02,57.9,57.96,74766.0,51.0156,51.1125,51.0068,51.0596,74766.0
2023-02-15 11:00:00,57.97,58.03,57.89,57.95,55118.0,51.0684,51.1213,50.998,51.0508,55118.0
2023-02-15 11:10:00,57.95,57.98,57.9,57.97,30948.0,51.0508,51.0773,51.0068,51.0684,30948.0
2023-02-15 11:20:00,57.96,58.03,57.93,58.02,34050.0,51.0596,51.1213,51.0332,51.1125,34050.0
2023-02-15 11:30:00,58.02,58.02,57.92,57.96,57041.0,51.1125,51.1125,51.0244,51.0596,57041.0
2023-02-15 11:40:00,57.97,58.05,57.96,58.02,34409.0,51.0684,51.1389,51.0596,51.1125,34409.0
2023-02-15 11:50:00,58.03,58.07,57.99,58.01,27182.0,51.1213,51.1565,51.0861,51.1037,27182.0
2023-02-15 12:00:00,58.0,58.01,57.88,57.92,58761.0,51.0949,51.1037,50.9892,51.0244,58761.0
2023-02-15 12:10:00,57.94,57.96,57.89,57.94,47015.0,51.042,51.0596,50.998,51.042,47015.0
2023-02-15 12:20:00,57.93,58.05,57.92,58.0,80638.0,51.0332,51.1389,51.0244,51.0949,80638.0
2023-02-15 12:30:00,57.99,58.06,57.96,58.05,26923.0,51.0861,51.1477,51.0596,51.1389,26923.0
2023-02-15 12:40:00,58.04,58.07,57.98,58.04,184459.0,51.1301,51.1565,51.0773,51.1301,184459.0
2023-02-15 12:50:00,58.04,58.08,58.0,58.02,23369.0,51.1301,51.1654,51.0949,51.1125,23369.0
2023-02-15 13:00:00,58.03,58.06,57.99,58.04,25488.0,51.1213,51.1477,51.0861,51.1301,25488.0
2023-02-15 13:10:00,58.04,58.11,58.03,58.11,24808.0,51.1301,51.1918,51.1213,51.1918,24808.0
2023-02-15 13:20:00,58.1,58.16,58.07,58.15,21681.0,51.183,51.2358,51.1565,51.227,21681.0
2023-02-15 13:30:00,58.16,58.22,58.13,58.21,28903.0,51.2358,51.2887,51.2094,51.2799,28903.0
2023-02-15 13:40:00,58.2,58.22,58.15,58.21,235301.0,51.2711,51.2887,51.227,51.2799,235301.0
2023-02-15 13:50:00,58.22,58.25,58.2,58.24,34060.0,51.2887,51.3151,51.2711,51.3063,34060.0
2023-02-15 14:00:00,58.25,58.26,58.15,58.15,56657.0,51.3151,51.3239,51.227,51.227,56657.0
2023-02-15 14:10:00,58.14,58.19,58.1,58.14,59462.0,51.2182,51.2623,51.183,51.2182,59462.0
2023-02-15 14:20:00,58.14,58.19,58.14,58.17,46018.0,51.2182,51.2623,51.2182,51.2446,46018.0
2023-02-15 14:30:00,58.17,58.22,58.14,58.18,122921.0,51.2446,51.2887,51.2182,51.2534,122921.0
2023-02-15 14:40:00,58.18,58.23,58.15,58.22,88097.0,51.2534,51.2975,51.227,51.2887,88097.0
2023-02-15 14:50:00,58.22,58.27,58.09,58.11,91707.0,51.2887,51.3327,51.1742,51.1918,91707.0
2023-02-15 15:00:00,58.11,58.21,58.11,58.21,121532.0,51.1918,51.2799,51.1918,51.2799,121532.0
2023-02-15 15:10:00,58.21,58.26,58.19,58.22,51210.0,51.2799,51.3239,51.2623,51.2887,51210.0
2023-02-15 15:20:00,58.22,58.28,58.19,58.28,78013.0,51.2887,51.3415,51.2623,51.3415,78013.0
2023-02-15 15:30:00,58.28,58.31,58.22,58.29,79969.0,51.3415,51.368,51.2887,51.3504,79969.0
2023-02-15 15:40:00,58.29,58.34,58.24,58.3,210812.0,51.3504,51.3944,51.3063,51.3592,210812.0
2023-02-15 15:50:00,58.3,58.35,58.24,58.25,536657.0,51.3592,51.4032,51.3063,51.3151,536657.0
2023-02-16 09:30:00,57.85,57.86,57.29,57.32,446618.0,50.9627,50.9715,50.4694,50.4958,446618.0
2023-02-16 09:40:00,57.31,57.35,57.02,57.03,155794.0,50.487,50.5223,50.2315,50.2404,155794.0
2023-02-16 09:50:00,57.03,57.23,56.96,57.06,111787.0,50.2404,50.4165,50.1787,50.2668,111787.0
2023-02-16 10:00:00,57.04,57.31,57.0,57.28,75869.0,50.2492,50.487,50.2139,50.4606,75869.0
2023-02-16 10:10:00,57.3,57.56,57.26,57.54,88273.0,50.4782,50.7073,50.443,50.6896,88273.0
2023-02-16 10:20:00,57.53,57.6,57.43,57.6,119518.0,50.6808,50.7425,50.5927,50.7425,119518.0
2023-02-16 10:30:00,57.6,57.6,57.46,57.5,67738.0,50.7425,50.7425,50.6192,50.6544,67738.0
2023-02-16 10:40:00,57.49,57.6,57.46,57.49,51776.0,50.6456,50.7425,50.6192,50.6456,51776.0
2023-02-16 10:50:00,57.48,57.55,57.44,57.55,53888.0,50.6368,50.6985,50.6015,50.6985,53888.0
2023-02-16 11:00:00,57.56,57.57,57.45,57.52,45229.0,50.7073,50.7161,50.6104,50.672,45229.0
2023-02-16 11:10:00,57.55,57.58,57.53,57.56,48261.0,50.6985,50.7249,50.6808,50.7073,48261.0
2023-02-16 11:20:00,57.56,57.68,57.49,57.67,45039.0,50.7073,50.813,50.6456,50.8042,45039.0
2023-02-16 11:30:00,57.67,57.71,57.62,57.7,50986.0,50.8042,50.8394,50.7601,50.8306,50986.0
2023-02-16 11:40:00,57.7,57.78,57.66,57.67,123617.0,50.8306,50.9011,50.7954,50.8042,123617.0
2023-02-16 11:50:00,57.67,57.78,57.66,57.77,38817.0,50.8042,50.9011,50.7954,50.8923,38817.0
2023-02-16 12:00:00,57.77,57.94,57.77,57.87,93111.0,50.8923,51.042,50.8923,50.9804,93111.0
2023-02-16 12:10:00,57.87,58.06,57.87,58.03,70978.0,50.9804,51.1477,50.9804,51.1213,70978.0
2023-02-16 12:20:00,58.03,58.1,58.02,58.07,43345.0,51.1213,51.183,51.1125,51.1565,43345.0
2023-02-16 12:30:00,58.07,58.1,57.93,58.1,196241.0,51.1565,51.183,51.0332,51.183,196241.0
2023-02-16 12:40:00,58.1,58.11,58.04,58.05,114830.0,51.183,51.1918,51.1301,51.1389,114830.0
2023-02-16 12:50:00,58.04,58.07,57.98,58.07,94338.0,51.1301,51.1565,51.0773,51.1565,94338.0
2023-02-16 13:00:00,58.07,58.12,57.99,58.11,103362.0,51.1565,51.2006,51.0861,51.1918,103362.0
2023-02-16 13:10:00,58.11,58.11,58.02,58.03,119389.0,51.1918,51.1918,51.1125,51.1213,119389.0
2023-02-16 13:20:00,58.04,58.04,57.92,57.94,32858.0,51.1301,51.1301,51.0244,51.042,32858.0
2023-02-16 13:30:00,57.94,58.09,57.92,58.06,30853.0,51.042,51.1742,51.0244,51.1477,30853.0
2023-02-16 13:40:00,58.05,58.05,57.97,58.02,24324.0,51.1389,51.1389,51.0684,51.1125,24324.0
2023-02-16 13:50:00,58.02,58.08,57.97,58.08,141529.0,51.1125,51.1654,51.0684,51.1654,141529.0
2023-02-16 14:00:00,58.08,58.14,58.06,58.08,32776.0,51.1654,51.2182,51.1477,51.1654,32776.0
2023-02-16 14:10:00,58.08,58.21,58.07,58.21,29072.0,51.1654,51.2799,51.1565,51.2799,29072.0
2023-02-16 14:20:00,58.2,58.24,58.16,58.18,32695.0,51.2711,51.3063,51.2358,51.2534,32695.0
2023-02-16 14:30:00,58.18,58.22,58.15,58.17,68943.0,51.2534,51.2887,51.227,51.2446,68943.0
2023-02-16 14:40:00,58.17,58.2,58.06,58.06,137667.0,51.2446,51.2711,51.1477,51.1477,137667.0
2023-02-16 14:50:00,58.05,58.13,58.02,58.11,84388.0,51.1389,51.2094,51.1125,51.1918,84388.0
2023-02-16 15:00:00,58.11,58.16,58.03,58.08,137175.0,51.1918,51.2358,51.1213,51.1654,137175.0
2023-02-16 15:10:00,58.07,58.14,57.99,57.99,76398.0,51.1565,51.2182,51.0861,51.0861,76398.0
2023-02-16 15:20:00,57.99,58.03,57.85,57.88,73351.0,51.0861,51.1213,50.9627,50.9892,73351.0
2023-02-16 15:30:00,57.89,58.13,57.83,58.1,103227.0,50.998,51.2094,50.9451,51.183,103227.0
2023-02-16 15:40:00,58.09,58.1,57.94,58.02,140637.0,51.1742,51.183,51.042,51.1125,140637.0
2023-02-16 15:50:00,58.02,58.17,57.96,58.12,417148.0,51.1125,51.2446,51.0596,51.2006,417148.0
2023-02-17 09:30:00,58.15,58.2,57.87,58.14,170189.0,51.227,51.2711,50.9804,51.2182,170189.0
2023-02-17 09:40:00,58.15,58.22,58.04,58.04,41278.0,51.227,51.2887,51.1301,51.1301,41278.0
2023-02-17 09:50:00,58.02,58.04,57.61,57.63,51845.0,51.1125,51.1301,50.7513,50.7689,51845.0
2023-02-17 10:00:00,57.65,57.97,57.64,57.96,43358.0,50.7865,51.0684,50.7777,51.0596,43358.0
2023-02-17 10:10:00,57.95,58.32,57.95,58.29,148719.0,51.0508,51.3768,51.0508,51.3504,148719.0
2023-02-17 10:20:00,58.28,58.38,58.24,58.28,144391.0,51.3415,51.4296,51.3063,51.3415,144391.0
2023-02-17 10:30:00,58.27,58.41,58.19,58.33,47808.0,51.3327,51.4561,51.2623,51.3856,47808.0
2023-02-17 10:40:00,58.31,58.38,58.24,58.34,48955.0,51.368,51.4296,51.3063,51.3944,48955.0
2023-02-17 10:50:00,58.36,58.38,58.27,58.34,57872.0,51.412,51.4296,51.3327,51.3944,57872.0
2023-02-17 11:00:00,58.33,58.46,58.31,58.45,35433.0,51.3856,51.5001,51.368,51.4913,35433.0
2023-02-17 11:10:00,58.45,58.53,58.39,58.52,76835.0,51.4913,51.5618,51.4384,51.553,76835.0
2023-02-17 11:20:00,58.51,58.53,58.35,58.38,28947.0,51.5442,51.5618,51.4032,51.4296,28947.0
2023-02-17 11:30:00,58.38,58.52,58.28,58.47,81785.0,51.4296,51.553,51.3415,51.5089,81785.0
2023-02-17 11:40:00,58.47,58.49,58.43,58.46,34997.0,51.5089,51.5265,51.4737,51.5001,34997.0
2023-02-17 11:50:00,58.46,58.53,58.4,58.48,77467.0,51.5001,51.5618,51.4473,51.5177,77467.0
2023-02-17 12:00:00,58.47,58.68,58.45,58.66,23812.0,51.5089,51.6939,51.4913,51.6763,23812.0
2023-02-17 12:10:00,58.67,58.76,58.67,58.72,32124.0,51.6851,51.7644,51.6851,51.7292,32124.0
2023-02-17 12:20:00,58.73,58.8,58.7,58.79,80845.0,51.738,51.7996,51.7115,51.7908,80845.0
2023-02-17 12:30:00,58.78,58.78,58.66,58.69,35449.0,51.782,51.782,51.6763,51.7027,35449.0
2023-02-17 12:40:00,58.69,58.72,58.66,58.67,22711.0,51.7027,51.7292,51.6763,51.6851,22711.0
2023-02-17 12:50:00,58.67,58.67,58.55,58.59,25933.0,51.6851,51.6851,51.5794,51.6146,25933.0
2023-02-17 13:00:00,58.6,58.66,58.55,58.66,16603.0,51.6234,51.6763,51.5794,51.6763,16603.0
2023-02-17 13:10:00,58.66,58.71,58.62,58.62,20198.0,51.6763,51.7203,51.6411,51.6411,20198.0
2023-02-17 13:20:00,58.63,58.63,58.58,58.59,16755.0,51.6499,51.6499,51.6058,51.6146,16755.0
2023-02-17 13:30:00,58.6,58.63,58.52,58.58,19995.0,51.6234,51.6499,51.553,51.6058,19995.0
2023-02-17 13:40:00,58.58,58.62,58.37,58.44,120662.0,51.6058,51.6411,51.4208,51.4825,120662.0
2023-02-17 13:50:00,58.42,58.58,58.38,58.58,37358.0,51.4649,51.6058,51.4296,51.6058,37358.0
2023-02-17 14:00:00,58.58,58.67,58.58,58.65,24587.0,51.6058,51.6851,51.6058,51.6675,24587.0
2023-02-17 14:10:00,58.65,58.69,58.56,58.59,23523.0,51.6675,51.7027,51.5882,51.6146,23523.0
2023-02-17 14:20:00,58.6,58.76,58.58,58.68,55822.0,51.6234,51.7644,51.6058,51.6939,55822.0
2023-02-17 14:30:00,58.71,58.75,58.65,58.74,25750.0,51.7203,51.7556,51.6675,51.7468,25750.0
2023-02-17 14:40:00,58.74,58.76,58.65,58.75,38466.0,51.7468,51.7644,51.6675,51.7556,38466.0
2023-02-17 14:50:00,58.75,58.77,58.66,58.68,57592.0,51.7556,51.7732,51.6763,51.6939,57592.0
2023-02-17 15:00:00,58.68,58.76,58.65,58.74,48275.0,51.6939,51.7644,51.6675,51.7468,48275.0
2023-02-17 15:10:00,58.75,58.76,58.66,58.68,44081.0,51.7556,51.7644,51.6763,51.6939,44081.0
2023-02-17 15:20:00,58.69,58.89,58.68,58.82,149911.0,51.7027,51.8789,51.6939,51.8173,149911.0
2023-02-17 15:30:00,58.81,58.93,58.77,58.82,70972.0,51.8084,51.9142,51.7732,51.8173,70972.0
2023-02-17 15:40:00,58.82,58.86,58.63,58.63,62732.0,51.8173,51.8525,51.6499,51.6499,62732.0
2023-02-17 15:50:00,58.63,58.81,58.62,58.7,233508.0,51.6499,51.8084,51.6411,51.7115,233508.0
2023-02-21 09:30:00,58.43,58.58,58.16,58.2,206702.0,51.4737,51.6058,51.2358,51.2711,206702.0
2023-02-21 09:40:00,58.2,58.39,58.1,58.39,56465.0,51.2711,51.4384,51.183,51.4384,56465.0
2023-02-21 09:50:00,58.39,58.49,58.3,58.3,57897.0,51.4384,51.5265,51.3592,51.3592,57897.0
2023-02-21 10:00:00,58.3,58.68,58.26,58.6,44568.0,51.3592,51.6939,51.3239,51.6234,44568.0
2023-02-21 10:10:00,58.61,58.7,58.51,58.57,38105.0,51.6323,51.7115,51.5442,51.597,38105.0
2023-02-21 10:20:00,58.55,58.6,58.47,58.57,39629.0,51.5794,51.6234,51.5089,51.597,39629.0
2023-02-21 10:30:00,58.57,58.58,58.43,58.47,67126.0,51.597,51.6058,51.4737,51.5089,67126.0
2023-02-21 10:40:00,58.47,58.66,58.43,58.48,31329.0,51.5089,51.6763,51.4737,51.5177,31329.0
2023-02-21 10:50:00,58.47,58.49,58.32,58.35,31041.0,51.5089,51.5265,51.3768,51.4032,31041.0
2023-02-21 11:00:00,58.34,58.39,58.32,58.37,51336.0,51.3944,51.4384,51.3768,51.4208,51336.0
2023-02-21 11:10:00,58.37,58.47,58.35,58.45,35683.0,51.4208,51.5089,51.4032,51.4913,35683.0
2023-02-21 11:20:00,58.45,58.47,58.33,58.41,46985.0,51.4913,51.5089,51.3856,51.4561,46985.0
2023-02-21 11:30:00,58.41,58.47,58.35,58.37,27005.0,51.4561,51.5089,51.4032,51.4208,27005.0
2023-02-21 11:40:00,58.38,58.44,58.38,58.42,38236.0,51.4296,51.4825,51.4296,51.4649,38236.0
2023-02-21 11:50:00,58.41,58.46,58.37,58.45,53168.0,51.4561,51.5001,51.4208,51.4913,53168.0
2023-02-21 12:00:00,58.44,58.52,58.42,58.47,23581.0,51.4825,51.553,51.4649,51.5089,23581.0
2023-02-21 12:10:00,58.47,58.48,58.35,58.4,33589.0,51.5089,51.5177,51.4032,51.4473,33589.0
2023-02-21 12:20:00,58.4,58.44,58.27,58.3,25423.0,51.4473,51.4825,51.3327,51.3592,25423.0
2023-02-21 12:30:00,58.29,58.32,58.23,58.32,45732.0,51.3504,51.3768,51.2975,51.3768,45732.0
2023-02-21 12:40:00,58.32,58.34,58.15,58.15,41145.0,51.3768,51.3944,51.227,51.227,41145.0
2023-02-21 12:50:00,58.15,58.28,58.14,58.2,26542.0,51.227,51.3415,51.2182,51.2711,26542.0
2023-02-21 13:00:00,58.19,58.25,58.16,58.24,57541.0,51.2623,51.3151,51.2358,51.3063,57541.0
2023-02-21 13:10:00,58.23,58.25,58.1,58.11,54088.0,51.2975,51.3151,51.183,51.1918,54088.0
2023-02-21 13:20:00,58.1,58.13,58.04,58.07,27150.0,51.183,51.2094,51.1301,51.1565,27150.0
2023-02-21 13:30:00,58.07,58.08,57.92,57.99,38400.0,51.1565,51.1654,51.0244,51.0861,38400.0
2023-02-21 13:40:00,57.98,58.12,57.98,58.03,24443.0,51.0773,51.2006,51.0773,51.1213,24443.0
2023-02-21 13:50:00,58.05,58.05,57.92,57.93,28293.0,51.1389,51.1389,51.0244,51.0332,28293.0
2023-02-21 14:00:00,57.92,58.01,57.87,57.89,52320.0,51.0244,51.1037,50.9804,50.998,52320.0
2023-02-21 14:10:00,57.87,57.99,57.84,57.96,35812.0,50.9804,51.0861,50.9539,51.0596,35812.0
2023-02-21 14:20:00,57.95,58.04,57.91,58.01,28141.0,51.0508,51.1301,51.0156,51.1037,28141.0
2023-02-21 14:30:00,58.01,58.07,57.97,58.05,28162.0,51.1037,51.1565,51.0684,51.1389,28162.0
2023-02-21 14:40:00,58.05,58.08,58.0,58.04,24071.0,51.1389,51.1654,51.0949,51.1301,24071.0
2023-02-21 14:50:00,58.03,58.12,58.01,58.1,41427.0,51.1213,51.2006,51.1037,51.183,41427.0
2023-02-21 15:00:00,58.09,58.2,58.08,58.19,57111.0,51.1742,51.2711,51.1654,51.2623,57111.0
2023-02-21 15:10:00,58.19,58.22,58.14,58.22,41136.0,51.2623,51.2887,51.2182,51.2887,41136.0
2023-02-21 15:20:00,58.21,58.25,58.14,58.24,49145.0,51.2799,51.3151,51.2182,51.3063,49145.0
2023-02-21 15:30:00,58.23,58.31,58.19,58.23,54649.0,51.2975,51.368,51.2623,51.2975,54649.0
2023-02-21 15:40:00,58.23,58.27,58.19,58.25,126280.0,51.2975,51.3327,51.2623,51.3151,126280.0
2023-02-21 15:50:00,58.25,58.26,58.12,58.12,502810.0,51.3151,51.3239,51.2006,51.2006,502810.0
2023-02-22 09:30:00,58.09,58.25,57.95,58.03,73209.0,51.1742,51.3151,51.0508,51.1213,73209.0
2023-02-22 09:40:00,58.02,58.15,57.99,58.13,30779.0,51.1125,51.227,51.0861,51.2094,30779.0
2023-02-22 09:50:00,58.13,58.2,57.93,58.13,42620.0,51.2094,51.2711,51.0332,51.2094,42620.0
2023-02-22 10:00:00,58.11,58.14,58.03,58.04,26520.0,51.1918,51.2182,51.1213,51.1301,26520.0
2023-02-22 10:10:00,58.05,58.11,58.01,58.06,49171.0,51.1389,51.1918,51.1037,51.1477,49171.0
2023-02-22 10:20:00,58.05,58.21,58.05,58.12,25364.0,51.1389,51.2799,51.1389,51.2006,25364.0
2023-02-22 10:30:00,58.11,58.12,57.93,57.94,42072.0,51.1918,51.2006,51.0332,51.042,42072.0
2023-02-22 10:40:00,57.94,57.98,57.89,57.98,75737.0,51.042,51.0773,50.998,51.0773,75737.0
2023-02-22 10:50:00,57.98,58.13,57.98,58.05,35530.0,51.0773,51.2094,51.0773,51.1389,35530.0
2023-02-22 11:00:00,58.05,58.1,58.03,58.07,23664.0,51.1389,51.183,51.1213,51.1565,23664.0
2023-02-22 11:10:00,58.07,58.12,58.02,58.04,24581.0,51.1565,51.2006,51.1125,51.1301,24581.0
2023-02-22 11:20:00,58.04,58.08,58.0,58.08,51477.0,51.1301,51.1654,51.0949,51.1654,51477.0
2023-02-22 11:30:00,58.08,58.14,58.06,58.08,23314.0,51.1654,51.2182,51.1477,51.1654,23314.0
2023-02-22 11:40:00,58.09,58.21,58.08,58.13,31871.0,51.1742,51.2799,51.1654,51.2094,31871.0
2023-02-22 11:50:00,58.13,58.23,58.13,58.23,15536.0,51.2094,51.2975,51.2094,51.2975,15536.0
2023-02-22 12:00:00,58.23,58.24,58.16,58.18,30690.0,51.2975,51.3063,51.2358,51.2534,30690.0
2023-02-22 12:10:00,58.18,58.21,58.12,58.19,26618.0,51.2534,51.2799,51.2006,51.2623,26618.0
2023-02-22 12:20:00,58.19,58.21,58.16,58.17,23284.0,51.2623,51.2799,51.2358,51.2446,23284.0
2023-02-22 12:30:00,58.17,58.21,58.13,58.19,26462.0,51.2446,51.2799,51.2094,51.2623,26462.0
2023-02-22 12:40:00,58.2,58.23,58.14,58.15,31986.0,51.2711,51.2975,51.2182,51.227,31986.0
2023-02-22 12:50:00,58.15,58.21,58.14,58.16,27259.0,51.227,51.2799,51.2182,51.2358,27259.0
2023-02-22 13:00:00,58.16,58.2,58.12,58.18,20459.0,51.2358,51.2711,51.2006,51.2534,20459.0
2023-02-22 13:10:00,58.19,58.22,58.16,58.2,30978.0,51.2623,51.2887,51.2358,51.2711,30978.0
2023-02-22 13:20:00,58.2,58.23,58.18,58.21,30479.0,51.2711,51.2975,51.2534,51.2799,30479.0
2023-02-22 13:30:00,58.22,58.23,58.08,58.09,42573.0,51.2887,51.2975,51.1654,51.1742,42573.0
2023-02-22 13:40:00,58.09,58.13,58.03,58.05,34462.0,51.1742,51.2094,51.1213,51.1389,34462.0
2023-02-22 13:50:00,58.05,58.05,57.91,57.91,39965.0,51.1389,51.1389,51.0156,51.0156,39965.0
2023-02-22 14:00:00,57.93,58.09,57.87,57.99,51417.0,51.0332,51.1742,50.9804,51.0861,51417.0
2023-02-22 14:10:00,58.0,58.02,57.77,57.95,50707.0,51.0949,51.1125,50.8923,51.0508,50707.0
2023-02-22 14:20:00,57.96,58.0,57.85,57.87,45652.0,51.0596,51.0949,50.9627,50.9804,45652.0
2023-02-22 14:30:00,57.85,57.86,57.58,57.59,66926.0,50.9627,50.9715,50.7249,50.7337,66926.0
2023-02-22 14:40:00,57.6,57.81,57.53,57.79,81737.0,50.7425,50.9275,50.6808,50.9099,81737.0
2023-02-22 14:50:00,57.79,57.81,57.59,57.7,38925.0,50.9099,50.9275,50.7337,50.8306,38925.0
2023-02-22 15:00:00,57.71,57.76,57.63,57.72,43443.0,50.8394,50.8834,50.7689,50.8482,43443.0
2023-02-22 15:10:00,57.72,57.82,57.66,57.67,138375.0,50.8482,50.9363,50.7954,50.8042,138375.0
2023-02-22 15:20:00,57.66,57.77,57.65,57.7,67401.0,50.7954,50.8923,50.7865,50.8306,67401.0
2023-02-22 15:30:00,57.69,57.72,57.53,57.58,177099.0,50.8218,50.8482,50.6808,50.7249,177099.0
2023-02-22 15:40:00,57.58,57.62,57.45,57.6,129253.0,50.7249,50.7601,50.6104,50.7425,129253.0
2023-02-22 15:50:00,57.59,57.73,57.5,57.7,365916.0,50.7337,50.857,50.6544,50.8306,365916.0
2023-02-23 09:30:00,57.67,57.9,57.55,57.77,85495.0,50.8042,51.0068,50.6985,50.8923,85495.0
2023-02-23 09:40:00,57.77,57.8,57.65,57.74,47446.0,50.8923,50.9187,50.7865,50.8658,47446.0
2023-02-23 09:50:00,57.73,57.83,57.66,57.81,39129.0,50.857,50.9451,50.7954,50.9275,39129.0
2023-02-23 10:00:00,57.8,57.83,57.71,57.77,34134.0,50.9187,50.9451,50.8394,50.8923,34134.0
2023-02-23 10:10:00,57.74,57.75,57.63,57.74,20859.0,50.8658,50.8746,50.7689,50.8658,20859.0
2023-02-23 10:20:00,57.73,57.78,57.59,57.61,28648.0,50.857,50.9011,50.7337,50.7513,28648.0
2023-02-23 10:30:00,57.62,57.73,57.54,57.71,35157.0,50.7601,50.857,50.6896,50.8394,35157.0
2023-02-23 10:40:00,57.71,57.76,57.51,57.52,136003.0,50.8394,50.8834,50.6632,50.672,136003.0
2023-02-23 10:50:00,57.51,57.6,57.48,57.56,25827.0,50.6632,50.7425,50.6368,50.7073,25827.0
2023-02-23 11:00:00,57.57,57.73,57.56,57.59,64803.0,50.7161,50.857,50.7073,50.7337,64803.0
2023-02-23 11:10:00,57.59,57.61,57.4,57.45,182675.0,50.7337,50.7513,50.5663,50.6104,182675.0
2023-02-23 11:20:00,57.44,57.46,57.29,57.3,43990.0,50.6015,50.6192,50.4694,50.4782,43990.0
2023-02-23 11:30:00,57.3,57.39,57.28,57.35,36008.0,50.4782,50.5575,50.4606,50.5223,36008.0
2023-02-23 11:40:00,57.35,57.36,57.22,57.24,68718.0,50.5223,50.5311,50.4077,50.4254,68718.0
2023-02-23 11:50:00,57.24,57.24,57.11,57.18,31382.0,50.4254,50.4254,50.3108,50.3725,31382.0
2023-02-23 12:00:00,57.15,57.21,57.13,57.21,95471.0,50.3461,50.3989,50.3285,50.3989,95471.0
2023-02-23 12:10:00,57.2,57.23,57.14,57.15,20671.0,50.3901,50.4165,50.3373,50.3461,20671.0
2023-02-23 12:20:00,57.15,57.17,57.06,57.09,41549.0,50.3461,50.3637,50.2668,50.2932,41549.0
2023-02-23 12:30:00,57.08,57.18,57.06,57.13,26503.0,50.2844,50.3725,50.2668,50.3285,26503.0
2023-02-23 12:40:00,57.13,57.21,57.1,57.15,34172.0,50.3285,50.3989,50.302,50.3461,34172.0
2023-02-23 12:50:00,57.16,57.16,57.07,57.11,25667.0,50.3549,50.3549,50.2756,50.3108,25667.0
2023-02-23 13:00:00,57.12,57.18,57.08,57.12,58976.0,50.3196,50.3725,50.2844,50.3196,58976.0
2023-02-23 13:10:00,57.12,57.27,57.08,57.26,36764.0,50.3196,50.4518,50.2844,50.443,36764.0
2023-02-23 13:20:00,57.26,57.31,57.22,57.3,41091.0,50.443,50.487,50.4077,50.4782,41091.0
2023-02-23 13:30:00,57.31,57.34,57.21,57.27,65795.0,50.487,50.5135,50.3989,50.4518,65795.0
2023-02-23 13:40:00,57.27,57.31,57.09,57.19,62714.0,50.4518,50.487,50.2932,50.3813,62714.0
2023-02-23 13:50:00,57.18,57.21,57.12,57.13,36664.0,50.3725,50.3989,50.3196,50.3285,36664.0
2023-02-23 14:00:00,57.12,57.16,57.07,57.11,50719.0,50.3196,50.3549,50.2756,50.3108,50719.0
2023-02-23 14:10:00,57.11,57.23,57.05,57.18,46122.0,50.3108,50.4165,50.258,50.3725,46122.0
2023-02-23 14:20:00,57.18,57.28,57.16,57.25,29031.0,50.3725,50.4606,50.3549,50.4342,29031.0
2023-02-23 14:30:00,57.25,57.31,57.23,57.26,39731.0,50.4342,50.487,50.4165,50.443,39731.0
2023-02-23 14:40:00,57.26,57.32,57.23,57.3,42751.0,50.443,50.4958,50.4165,50.4782,42751.0
2023-02-23 14:50:00,57.3,57.35,57.26,57.33,74929.0,50.4782,50.5223,50.443,50.5046,74929.0
2023-02-23 15:00:00,57.32,57.46,57.32,57.44,49363.0,50.4958,50.6192,50.4958,50.6015,49363.0
2023-02-23 15:10:00,57.45,57.53,57.41,57.42,196508.0,50.6104,50.6808,50.5751,50.5839,196508.0
2023-02-23 15:20:00,57.42,57.42,57.33,57.36,99497.0,50.5839,50.5839,50.5046,50.5311,99497.0
2023-02-23 15:30:00,57.36,57.37,57.13,57.19,83134.0,50.5311,50.5399,50.3285,50.3813,83134.0
2023-02-23 15:40:00,57.18,57.19,57.08,57.15,219113.0,50.3725,50.3813,50.2844,50.3461,219113.0
2023-02-23 15:50:00,57.15,57.32,57.12,57.32,640851.0,50.3461,50.4958,50.3196,50.4958,640851.0
2023-02-24 09:30:00,57.03,57.03,56.72,56.81,194236.0,50.2404,50.2404,49.9673,50.0466,194236.0
2023-02-24 09:40:00,56.8,56.86,56.38,56.52,96106.0,50.0377,50.0906,49.6677,49.7911,96106.0
2023-02-24 09:50:00,56.52,56.52,56.24,56.37,55828.0,49.7911,49.7911,49.5444,49.6589,55828.0
2023-02-24 10:00:00,56.36,56.76,56.29,56.61,129933.0,49.6501,50.0025,49.5885,49.8704,129933.0
2023-02-24 10:10:00,56.62,56.65,56.47,56.48,52113.0,49.8792,49.9056,49.747,49.7558,52113.0
2023-02-24 10:20:00,56.48,56.6,56.36,56.39,69593.0,49.7558,49.8616,49.6501,49.6766,69593.0
2023-02-24 10:30:00,56.39,56.53,56.33,56.53,40545.0,49.6766,49.7999,49.6237,49.7999,40545.0
2023-02-24 10:40:00,56.54,56.64,56.49,56.53,79129.0,49.8087,49.8968,49.7646,49.7999,79129.0
2023-02-24 10:50:00,56.52,56.69,56.51,56.65,117871.0,49.7911,49.9408,49.7823,49.9056,117871.0
2023-02-24 11:00:00,56.64,56.71,56.55,56.67,91478.0,49.8968,49.9585,49.8175,49.9232,91478.0
2023-02-24 11:10:00,56.68,56.79,56.61,56.68,156479.0,49.932,50.0289,49.8704,49.932,156479.0
2023-02-24 11:20:00,56.68,56.8,56.63,56.76,129009.0,49.932,50.0377,49.888,50.0025,129009.0
2023-02-24 11:30:00,56.76,56.79,56.66,56.67,117588.0,50.0025,50.0289,49.9144,49.9232,117588.0
2023-02-24 11:40:00,56.68,56.94,56.66,56.93,263572.0,49.932,50.1611,49.9144,50.1523,263572.0
2023-02-24 11:50:00,56.93,56.95,56.75,56.76,160733.0,50.1523,50.1699,49.9937,50.0025,160733.0
2023-02-24 12:00:00,56.75,56.79,56.67,56.69,44880.0,49.9937,50.0289,49.9232,49.9408,44880.0
2023-02-24 12:10:00,56.7,56.93,56.69,56.93,51044.0,49.9496,50.1523,49.9408,50.1523,51044.0
2023-02-24 12:20:00,56.93,57.06,56.92,57.0,103657.0,50.1523,50.2668,50.1435,50.2139,103657.0
2023-02-24 12:30:00,57.01,57.07,56.96,57.04,60823.0,50.2227,50.2756,50.1787,50.2492,60823.0
2023-02-24 12:40:00,57.03,57.11,57.02,57.07,28947.0,50.2404,50.3108,50.2315,50.2756,28947.0
2023-02-24 12:50:00,57.07,57.09,56.86,56.94,127874.0,50.2756,50.2932,50.0906,50.1611,127874.0
2023-02-24 13:00:00,56.95,56.98,56.89,56.93,101887.0,50.1699,50.1963,50.117,50.1523,101887.0
2023-02-24 13:10:00,56.94,57.13,56.93,57.11,91377.0,50.1611,50.3285,50.1523,50.3108,91377.0
2023-02-24 13:20:00,57.11,57.15,57.07,57.11,32170.0,50.3108,50.3461,50.2756,50.3108,32170.0
2023-02-24 13:30:00,57.1,57.11,57.02,57.07,64319.0,50.302,50.3108,50.2315,50.2756,64319.0
2023-02-24 13:40:00,57.07,57.11,56.99,57.01,37447.0,50.2756,50.3108,50.2051,50.2227,37447.0
2023-02-24 13:50:00,57.0,57.03,56.9,56.91,54743.0,50.2139,50.2404,50.1258,50.1346,54743.0
2023-02-24 14:00:00,56.91,57.09,56.9,57.08,78832.0,50.1346,50.2932,50.1258,50.2844,78832.0
2023-02-24 14:10:00,57.09,57.14,57.06,57.14,25633.0,50.2932,50.3373,50.2668,50.3373,25633.0
2023-02-24 14:20:00,57.14,57.15,56.97,57.0,114106.0,50.3373,50.3461,50.1875,50.2139,114106.0
2023-02-24 14:30:00,57.0,57.01,56.84,56.93,40273.0,50.2139,50.2227,50.073,50.1523,40273.0
2023-02-24 14:40:00,56.93,56.97,56.81,56.97,23526.0,50.1523,50.1875,50.0466,50.1875,23526.0
2023-02-24 14:50:00,56.97,57.08,56.95,57.04,46364.0,50.1875,50.2844,50.1699,50.2492,46364.0
2023-02-24 15:00:00,57.05,57.16,57.05,57.13,29074.0,50.258,50.3549,50.258,50.3285,29074.0
2023-02-24 15:10:00,57.13,57.14,57.01,57.14,37196.0,50.3285,50.3373,50.2227,50.3373,37196.0
2023-02-24 15:20:00,57.14,57.19,57.07,57.12,59948.0,50.3373,50.3813,50.2756,50.3196,59948.0
2023-02-24 15:30:00,57.12,57.13,56.9,56.91,91675.0,50.3196,50.3285,50.1258,50.1346,91675.0
2023-02-24 15:40:00,56.91,56.92,56.78,56.8,243472.0,50.1346,50.1435,50.0201,50.0377,243472.0
2023-02-24 15:50:00,56.8,57.04,56.72,56.98,306715.0,50.0377,50.2492,49.9673,50.1963,306715.0
2023-02-27 09:30:00,57.0,57.06,56.66,56.78,274555.0,50.2139,50.2668,49.9144,50.0201,274555.0
2023-02-27 09:40:00,56.78,56.89,56.73,56.87,79818.0,50.0201,50.117,49.9761,50.0994,79818.0
2023-02-27 09:50:00,56.87,57.24,56.87,57.22,61928.0,50.0994,50.4254,50.0994,50.4077,61928.0
2023-02-27 10:00:00,57.23,57.24,57.11,57.23,77619.0,50.4165,50.4254,50.3108,50.4165,77619.0
2023-02-27 10:10:00,57.23,57.31,57.13,57.3,127997.0,50.4165,50.487,50.3285,50.4782,127997.0
2023-02-27 10:20:00,57.31,57.35,57.12,57.13,73855.0,50.487,50.5223,50.3196,50.3285,73855.0
2023-02-27 10:30:00,57.11,57.15,56.9,56.95,92583.0,50.3108,50.3461,50.1258,50.1699,92583.0
2023-02-27 10:40:00,56.94,56.98,56.81,56.87,55258.0,50.1611,50.1963,50.0466,50.0994,55258.0
2023-02-27 10:50:00,56.87,56.95,56.8,56.84,60915.0,50.0994,50.1699,50.0377,50.073,60915.0
2023-02-27 11:00:00,56.86,57.06,56.85,57.05,65651.0,50.0906,50.2668,50.0818,50.258,65651.0
2023-02-27 11:10:00,57.04,57.05,56.82,56.84,79118.0,50.2492,50.258,50.0554,50.073,79118.0
2023-02-27 11:20:00,56.86,56.92,56.72,56.73,53619.0,50.0906,50.1435,49.9673,49.9761,53619.0
2023-02-27 11:30:00,56.71,56.73,56.58,56.66,53320.0,49.9585,49.9761,49.8439,49.9144,53320.0
2023-02-27 11:40:00,56.66,56.66,56.44,56.57,136964.0,49.9144,49.9144,49.7206,49.8351,136964.0
2023-02-27 11:50:00,56.58,56.62,56.49,56.59,156723.0,49.8439,49.8792,49.7646,49.8527,156723.0
2023-02-27 12:00:00,56.59,56.63,56.46,56.52,225308.0,49.8527,49.888,49.7382,49.7911,225308.0
2023-02-27 12:10:00,56.52,56.61,56.51,56.54,51711.0,49.7911,49.8704,49.7823,49.8087,51711.0
2023-02-27 12:20:00,56.53,56.6,56.47,56.57,150721.0,49.7999,49.8616,49.747,49.8351,150721.0
2023-02-27 12:30:00,56.56,56.78,56.5,56.78,232752.0,49.8263,50.0201,49.7735,50.0201,232752.0
2023-02-27 12:40:00,56.78,56.82,56.45,56.57,108917.0,50.0201,50.0554,49.7294,49.8351,108917.0
2023-02-27 12:50:00,56.58,56.61,56.48,56.52,49093.0,49.8439,49.8704,49.7558,49.7911,49093.0
2023-02-27 13:00:00,56.52,56.57,56.33,56.47,101439.0,49.7911,49.8351,49.6237,49.747,101439.0
2023-02-27 13:10:00,56.47,56.62,56.45,56.6,149554.0,49.747,49.8792,49.7294,49.8616,149554.0
2023-02-27 13:20:00,56.59,56.61,56.44,56.51,130834.0,49.8527,49.8704,49.7206,49.7823,130834.0
2023-02-27 13:30:00,56.51,56.54,56.39,56.43,70912.0,49.7823,49.8087,49.6766,49.7118,70912.0
2023-02-27 13:40:00,56.43,56.46,56.32,56.41,129020.0,49.7118,49.7382,49.6149,49.6942,129020.0
2023-02-27 13:50:00,56.4,56.5,56.38,56.48,53474.0,49.6854,49.7735,49.6677,49.7558,53474.0
2023-02-27 14:00:00,56.5,56.53,56.42,56.52,40674.0,49.7735,49.7999,49.703,49.7911,40674.0
2023-02-27 14:10:00,56.51,56.59,56.37,56.4,61286.0,49.7823,49.8527,49.6589,49.6854,61286.0
2023-02-27 14:20:00,56.39,56.39,56.32,56.33,55435.0,49.6766,49.6766,49.6149,49.6237,55435.0
2023-02-27 14:30:00,56.33,56.36,56.21,56.23,75275.0,49.6237,49.6501,49.518,49.5356,75275.0
2023-02-27 14:40:00,56.23,56.27,56.13,56.24,76248.0,49.5356,49.5708,49.4475,49.5444,76248.0
2023-02-27 14:50:00,56.24,56.31,56.21,56.26,165544.0,49.5444,49.6061,49.518,49.562,165544.0
2023-02-27 15:00:00,56.26,56.33,56.22,56.27,151629.0,49.562,49.6237,49.5268,49.5708,151629.0
2023-02-27 15:10:00,56.27,56.31,56.18,56.27,155220.0,49.5708,49.6061,49.4916,49.5708,155220.0
2023-02-27 15:20:00,56.27,56.27,56.16,56.2,204808.0,49.5708,49.5708,49.4739,49.5092,204808.0
2023-02-27 15:30:00,56.21,56.31,56.18,56.28,220853.0,49.518,49.6061,49.4916,49.5796,220853.0
2023-02-27 15:40:00,56.28,56.37,56.24,56.33,305885.0,49.5796,49.6589,49.5444,49.6237,305885.0
2023-02-27 15:50:00,56.34,56.4,56.29,56.33,453423.0,49.6325,49.6854,49.5885,49.6237,453423.0
2023-02-28 09:30:00,56.05,56.38,55.62,55.67,269930.0,49.377,49.6677,48.9982,49.0423,269930.0
2023-02-28 09:40:00,55.67,55.84,55.55,55.79,117911.0,49.0423,49.192,48.9366,49.148,117911.0
2023-02-28 09:50:00,55.8,55.83,55.43,55.46,87265.0,49.1568,49.1832,48.8308,48.8573,87265.0
2023-02-28 10:00:00,55.46,55.81,55.4,55.7,98962.0,48.8573,49.1656,48.8044,49.0687,98962.0
2023-02-28 10:10:00,55.7,55.7,55.32,55.38,144381.0,49.0687,49.0687,48.7339,48.7868,144381.0
2023-02-28 10:20:00,55.38,55.6,55.38,55.51,59145.0,48.7868,48.9806,48.7868,48.9013,59145.0
2023-02-28 10:30:00,55.54,55.72,55.49,55.6,134325.0,48.9277,49.0863,48.8837,48.9806,134325.0
2023-02-28 10:40:00,55.59,55.7,55.55,55.62,129828.0,48.9718,49.0687,48.9366,48.9982,129828.0
2023-02-28 10:50:00,55.61,55.65,55.55,55.61,73866.0,48.9894,49.0247,48.9366,48.9894,73866.0
2023-02-28 11:00:00,55.62,55.9,55.61,55.83,36223.0,48.9982,49.2449,48.9894,49.1832,36223.0
2023-02-28 11:10:00,55.83,55.9,55.79,55.84,75582.0,49.1832,49.2449,49.148,49.192,75582.0
2023-02-28 11:20:00,55.84,56.0,55.83,56.0,82250.0,49.192,49.333,49.1832,49.333,82250.0
2023-02-28 11:30:00,56.0,56.0,55.84,55.89,57541.0,49.333,49.333,49.192,49.2361,57541.0
2023-02-28 11:40:00,55.9,56.03,55.88,56.03,55328.0,49.2449,49.3594,49.2273,49.3594,55328.0
2023-02-28 11:50:00,56.02,56.03,55.92,55.99,54886.0,49.3506,49.3594,49.2625,49.3242,54886.0
2023-02-28 12:00:00,56.01,56.08,55.97,56.07,38841.0,49.3418,49.4035,49.3066,49.3947,38841.0
2023-02-28 12:10:00,56.08,56.17,56.07,56.14,23242.0,49.4035,49.4827,49.3947,49.4563,23242.0
2023-02-28 12:20:00,56.14,56.19,56.13,56.18,34136.0,49.4563,49.5004,49.4475,49.4916,34136.0
2023-02-28 12:30:00,56.18,56.18,56.05,56.06,48455.0,49.4916,49.4916,49.377,49.3858,48455.0
2023-02-28 12:40:00,56.05,56.19,56.04,56.16,38202.0,49.377,49.5004,49.3682,49.4739,38202.0
2023-02-28 12:50:00,56.17,56.23,56.14,56.2,53829.0,49.4827,49.5356,49.4563,49.5092,53829.0
2023-02-28 13:00:00,56.19,56.26,56.18,56.25,127911.0,49.5004,49.562,49.4916,49.5532,127911.0
2023-02-28 13:10:00,56.24,56.24,56.07,56.08,117122.0,49.5444,49.5444,49.3947,49.4035,117122.0
2023-02-28 13:20:00,56.09,56.18,56.08,56.11,104412.0,49.4123,49.4916,49.4035,49.4299,104412.0
2023-02-28 13:30:00,56.11,56.17,55.99,56.05,79997.0,49.4299,49.4827,49.3242,49.377,79997.0
2023-02-28 13:40:00,56.06,56.15,56.06,56.11,64505.0,49.3858,49.4651,49.3858,49.4299,64505.0
2023-02-28 13:50:00,56.1,56.14,56.04,56.07,151458.0,49.4211,49.4563,49.3682,49.3947,151458.0
2023-02-28 14:00:00,56.06,56.08,55.88,55.95,65310.0,49.3858,49.4035,49.2273,49.2889,65310.0
2023-02-28 14:10:00,55.94,55.94,55.83,55.85,48038.0,49.2801,49.2801,49.1832,49.2008,48038.0
2023-02-28 14:20:00,55.84,55.97,55.84,55.93,135142.0,49.192,49.3066,49.192,49.2713,135142.0
2023-02-28 14:30:00,55.94,55.96,55.87,55.94,110447.0,49.2801,49.2977,49.2185,49.2801,110447.0
2023-02-28 14:40:00,55.94,56.05,55.9,56.04,119219.0,49.2801,49.377,49.2449,49.3682,119219.0
2023-02-28 14:50:00,56.04,56.05,55.86,55.87,260386.0,49.3682,49.377,49.2097,49.2185,260386.0
2023-02-28 15:00:00,55.85,55.93,55.77,55.8,107440.0,49.2008,49.2713,49.1304,49.1568,107440.0
2023-02-28 15:10:00,55.8,55.86,55.7,55.72,65065.0,49.1568,49.2097,49.0687,49.0863,65065.0
2023-02-28 15:20:00,55.72,55.77,55.69,55.71,99257.0,49.0863,49.1304,49.0599,49.0775,99257.0
2023-02-28 15:30:00,55.71,55.77,55.55,55.61,141039.0,49.0775,49.1304,48.9366,48.9894,141039.0
2023-02-28 15:40:00,55.63,55.67,55.59,55.66,132567.0,49.007,49.0423,48.9718,49.0335,132567.0
2023-02-28 15:50:00,55.66,55.8,55.6,55.61,645619.0,49.0335,49.1568,48.9806,48.9894,645619.0
2023-03-01 09:30:00,55.34,56.0,55.1,55.11,353724.0,48.7516,49.333,48.5401,48.5489,353724.0
2023-03-01 09:40:00,55.11,55.2,54.8,55.1,202507.0,48.5489,48.6282,48.2758,48.5401,202507.0
2023-03-01 09:50:00,55.1,55.12,54.94,55.0,119108.0,48.5401,48.5578,48.3992,48.452,119108.0
2023-03-01 10:00:00,55.02,55.07,54.79,54.92,254589.0,48.4697,48.5137,48.267,48.3816,254589.0
2023-03-01 10:10:00,54.91,55.0,54.82,54.93,119210.0,48.3728,48.452,48.2935,48.3904,119210.0
2023-03-01 10:20:00,54.93,54.97,54.56,54.61,193621.0,48.3904,48.4256,48.0644,48.1085,193621.0
2023-03-01 10:30:00,54.62,54.9,54.61,54.84,93276.0,48.1173,48.3639,48.1085,48.3111,93276.0
2023-03-01 10:40:00,54.81,54.87,54.74,54.74,131988.0,48.2847,48.3375,48.223,48.223,131988.0
2023-03-01 10:50:00,54.71,54.74,54.63,54.68,261010.0,48.1966,48.223,48.1261,48.1701,261010.0
2023-03-01 11:00:00,54.67,54.75,54.41,54.43,228774.0,48.1613,48.2318,47.9323,47.9499,228774.0
2023-03-01 11:10:00,54.44,54.55,54.37,54.43,249230.0,47.9587,48.0556,47.897,47.9499,249230.0
2023-03-01 11:20:00,54.43,54.68,54.4,54.66,187512.0,47.9499,48.1701,47.9235,48.1525,187512.0
2023-03-01 11:30:00,54.66,54.75,54.63,54.69,187860.0,48.1525,48.2318,48.1261,48.1789,187860.0
2023-03-01 11:40:00,54.68,54.74,54.56,54.73,111426.0,48.1701,48.223,48.0644,48.2142,111426.0
2023-03-01 11:50:00,54.73,54.78,54.66,54.69,102692.0,48.2142,48.2582,48.1525,48.1789,102692.0
2023-03-01 12:00:00,54.69,54.7,54.41,54.5,47335.0,48.1789,48.1878,47.9323,48.0116,47335.0
2023-03-01 12:10:00,54.49,54.61,54.45,54.5,77524.0,48.0028,48.1085,47.9675,48.0116,77524.0
2023-03-01 12:20:00,54.51,54.65,54.47,54.64,106354.0,48.0204,48.1437,47.9851,48.1349,106354.0
2023-03-01 12:30:00,54.63,54.69,54.54,54.69,46964.0,48.1261,48.1789,48.0468,48.1789,46964.0
2023-03-01 12:40:00,54.7,54.73,54.65,54.7,37383.0,48.1878,48.2142,48.1437,48.1878,37383.0
2023-03-01 12:50:00,54.69,54.71,54.61,54.63,86828.0,48.1789,48.1966,48.1085,48.1261,86828.0
2023-03-01 13:00:00,54.63,54.69,54.55,54.56,50967.0,48.1261,48.1789,48.0556,48.0644,50967.0
2023-03-01 13:10:00,54.55,54.66,54.55,54.65,74411.0,48.0556,48.1525,48.0556,48.1437,74411.0
2023-03-01 13:20:00,54.66,54.79,54.62,54.75,68250.0,48.1525,48.267,48.1173,48.2318,68250.0
2023-03-01 13:30:00,54.75,54.84,54.69,54.84,46980.0,48.2318,48.3111,48.1789,48.3111,46980.0
2023-03-01 13:40:00,54.83,54.85,54.73,54.8,63139.0,48.3023,48.3199,48.2142,48.2758,63139.0
2023-03-01 13:50:00,54.8,54.89,54.77,54.89,71847.0,48.2758,48.3551,48.2494,48.3551,71847.0
2023-03-01 14:00:00,54.89,54.91,54.83,54.91,84426.0,48.3551,48.3728,48.3023,48.3728,84426.0
2023-03-01 14:10:00,54.91,54.97,54.78,54.79,77748.0,48.3728,48.4256,48.2582,48.267,77748.0
2023-03-01 14:20:00,54.79,54.88,54.78,54.81,58648.0,48.267,48.3463,48.2582,48.2847,58648.0
2023-03-01 14:30:00,54.8,54.9,54.76,54.9,81831.0,48.2758,48.3639,48.2406,48.3639,81831.0
2023-03-01 14:40:00,54.89,54.89,54.79,54.82,60394.0,48.3551,48.3551,48.267,48.2935,60394.0
2023-03-01 14:50:00,54.83,54.91,54.81,54.86,95191.0,48.3023,48.3728,48.2847,48.3287,95191.0
2023-03-01 15:00:00,54.85,54.89,54.79,54.82,141035.0,48.3199,48.3551,48.267,48.2935,141035.0
2023-03-01 15:10:00,54.83,54.9,54.74,54.86,125834.0,48.3023,48.3639,48.223,48.3287,125834.0
2023-03-01 15:20:00,54.85,54.89,54.55,54.58,149124.0,48.3199,48.3551,48.0556,48.082,149124.0
2023-03-01 15:30:00,54.58,54.7,54.56,54.7,204161.0,48.082,48.1878,48.0644,48.1878,204161.0
2023-03-01 15:40:00,54.69,54.8,54.64,54.8,177816.0,48.1789,48.2758,48.1349,48.2758,177816.0
2023-03-01 15:50:00,54.79,54.8,54.6,54.74,688972.0,48.267,48.2758,48.0997,48.223,688972.0
2023-03-02 09:30:00,53.97,54.09,53.74,53.83,186791.0,48.1218,48.2288,47.9167,47.997,186791.0
2023-03-02 09:40:00,53.84,54.02,53.82,54.01,103940.0,48.0059,48.1664,47.988,48.1575,103940.0
2023-03-02 09:50:00,54.01,54.09,53.86,53.95,207152.0,48.1575,48.2288,48.0237,48.104,207152.0
2023-03-02 10:00:00,53.94,54.22,53.88,54.2,166423.0,48.095,48.3447,48.0415,48.3269,166423.0
2023-03-02 10:10:00,54.19,54.28,54.12,54.26,134586.0,48.3179,48.3982,48.2555,48.3804,134586.0
2023-03-02 10:20:00,54.25,54.35,54.14,54.33,97866.0,48.3714,48.4606,48.2734,48.4428,97866.0
2023-03-02 10:30:00,54.34,54.36,54.11,54.13,133927.0,48.4517,48.4695,48.2466,48.2644,133927.0
2023-03-02 10:40:00,54.13,54.24,54.07,54.23,90883.0,48.2644,48.3625,48.211,48.3536,90883.0
2023-03-02 10:50:00,54.22,54.3,54.2,54.21,46267.0,48.3447,48.416,48.3269,48.3358,46267.0
2023-03-02 11:00:00,54.21,54.26,54.17,54.19,93393.0,48.3358,48.3804,48.3001,48.3179,93393.0
2023-03-02 11:10:00,54.19,54.29,54.16,54.22,46955.0,48.3179,48.4071,48.2912,48.3447,46955.0
2023-03-02 11:20:00,54.21,54.21,54.02,54.04,58080.0,48.3358,48.3358,48.1664,48.1842,58080.0
2023-03-02 11:30:00,54.03,54.11,54.02,54.08,56120.0,48.1753,48.2466,48.1664,48.2199,56120.0
2023-03-02 11:40:00,54.08,54.15,54.08,54.14,30704.0,48.2199,48.2823,48.2199,48.2734,30704.0
2023-03-02 11:50:00,54.13,54.21,54.1,54.2,25679.0,48.2644,48.3358,48.2377,48.3269,25679.0
2023-03-02 12:00:00,54.21,54.26,54.16,54.24,71087.0,48.3358,48.3804,48.2912,48.3625,71087.0
2023-03-02 12:10:00,54.24,54.26,54.2,54.23,56396.0,48.3625,48.3804,48.3269,48.3536,56396.0
2023-03-02 12:20:00,54.22,54.36,54.16,54.34,110117.0,48.3447,48.4695,48.2912,48.4517,110117.0
2023-03-02 12:30:00,54.34,54.43,54.33,54.35,36557.0,48.4517,48.5319,48.4428,48.4606,36557.0
2023-03-02 12:40:00,54.34,54.35,54.25,54.26,26766.0,48.4517,48.4606,48.3714,48.3804,26766.0
2023-03-02 12:50:00,54.26,54.29,54.22,54.26,56206.0,48.3804,48.4071,48.3447,48.3804,56206.0
2023-03-02 13:00:00,54.25,54.3,54.23,54.26,23220.0,48.3714,48.416,48.3536,48.3804,23220.0
2023-03-02 13:10:00,54.26,54.33,54.24,54.32,20864.0,48.3804,48.4428,48.3625,48.4339,20864.0
2023-03-02 13:20:00,54.32,54.32,54.26,54.3,29339.0,48.4339,48.4339,48.3804,48.416,29339.0
2023-03-02 13:30:00,54.3,54.56,54.3,54.47,56151.0,48.416,48.6479,48.416,48.5676,56151.0
2023-03-02 13:40:00,54.47,54.5,54.37,54.46,57237.0,48.5676,48.5944,48.4784,48.5587,57237.0
2023-03-02 13:50:00,54.45,54.6,54.44,54.58,36146.0,48.5498,48.6835,48.5409,48.6657,36146.0
2023-03-02 14:00:00,54.59,54.68,54.49,54.51,66961.0,48.6746,48.7549,48.5854,48.6033,66961.0
2023-03-02 14:10:00,54.51,54.56,54.44,54.55,44968.0,48.6033,48.6479,48.5409,48.6389,44968.0
2023-03-02 14:20:00,54.54,54.64,54.52,54.61,125119.0,48.63,48.7192,48.6122,48.6924,125119.0
2023-03-02 14:30:00,54.61,54.62,54.54,54.6,60947.0,48.6924,48.7014,48.63,48.6835,60947.0
2023-03-02 14:40:00,54.6,54.71,54.58,54.71,147067.0,48.6835,48.7816,48.6657,48.7816,147067.0
2023-03-02 14:50:00,54.71,54.8,54.67,54.75,160723.0,48.7816,48.8618,48.7459,48.8173,160723.0
2023-03-02 15:00:00,54.74,54.79,54.7,54.75,155847.0,48.8084,48.8529,48.7727,48.8173,155847.0
2023-03-02 15:10:00,54.75,54.8,54.67,54.68,118070.0,48.8173,48.8618,48.7459,48.7549,118070.0
2023-03-02 15:20:00,54.66,54.81,54.61,54.8,130475.0,48.737,48.8708,48.6924,48.8618,130475.0
2023-03-02 15:30:00,54.8,54.91,54.76,54.87,141177.0,48.8618,48.9599,48.8262,48.9243,141177.0
2023-03-02 15:40:00,54.87,54.89,54.79,54.84,202325.0,48.9243,48.9421,48.8529,48.8975,202325.0
2023-03-02 15:50:00,54.83,55.01,54.79,55.0,452700.0,48.8886,49.0491,48.8529,49.0402,452700.0
2023-03-03 09:30:00,55.12,55.18,54.91,55.09,118176.0,49.1472,49.2007,48.9599,49.1204,118176.0
2023-03-03 09:40:00,55.08,55.24,54.95,55.24,113245.0,49.1115,49.2542,48.9956,49.2542,113245.0
2023-03-03 09:50:00,55.23,55.31,55.16,55.26,94068.0,49.2453,49.3166,49.1828,49.272,94068.0
2023-03-03 10:00:00,55.28,55.3,54.76,54.85,264289.0,49.2898,49.3077,48.8262,48.9064,264289.0
2023-03-03 10:10:00,54.85,55.1,54.85,54.97,81492.0,48.9064,49.1293,48.9064,49.0134,81492.0
2023-03-03 10:20:00,54.97,55.23,54.94,55.15,66783.0,49.0134,49.2453,48.9867,49.1739,66783.0
2023-03-03 10:30:00,55.15,55.15,54.91,54.93,69287.0,49.1739,49.1739,48.9599,48.9778,69287.0
2023-03-03 10:40:00,54.92,55.1,54.92,55.07,108431.0,48.9688,49.1293,48.9688,49.1026,108431.0
2023-03-03 10:50:00,55.07,55.13,54.99,55.11,119581.0,49.1026,49.1561,49.0313,49.1383,119581.0
2023-03-03 11:00:00,55.1,55.23,55.07,55.23,99865.0,49.1293,49.2453,49.1026,49.2453,99865.0
2023-03-03 11:10:00,55.23,55.37,55.21,55.32,126593.0,49.2453,49.3701,49.2274,49.3255,126593.0
2023-03-03 11:20:00,55.32,55.38,55.23,55.36,151108.0,49.3255,49.379,49.2453,49.3612,151108.0
2023-03-03 11:30:00,55.35,55.38,55.31,55.35,101530.0,49.3523,49.379,49.3166,49.3523,101530.0
2023-03-03 11:40:00,55.36,55.38,55.23,55.32,103210.0,49.3612,49.379,49.2453,49.3255,103210.0
2023-03-03 11:50:00,55.32,55.53,55.31,55.49,92517.0,49.3255,49.5127,49.3166,49.4771,92517.0
2023-03-03 12:00:00,55.49,55.56,55.46,55.51,64153.0,49.4771,49.5395,49.4503,49.4949,64153.0
2023-03-03 12:10:00,55.52,55.56,55.37,55.39,49132.0,49.5038,49.5395,49.3701,49.3879,49132.0
2023-03-03 12:20:00,55.39,55.43,55.31,55.41,28909.0,49.3879,49.4236,49.3166,49.4057,28909.0
2023-03-03 12:30:00,55.41,55.47,55.38,55.39,59500.0,49.4057,49.4592,49.379,49.3879,59500.0
2023-03-03 12:40:00,55.4,55.48,55.39,55.47,30706.0,49.3968,49.4682,49.3879,49.4592,30706.0
2023-03-03 12:50:00,55.47,55.54,55.43,55.52,38947.0,49.4592,49.5217,49.4236,49.5038,38947.0
2023-03-03 13:00:00,55.53,55.55,55.48,55.51,74952.0,49.5127,49.5306,49.4682,49.4949,74952.0
2023-03-03 13:10:00,55.5,55.53,55.25,55.4,107171.0,49.486,49.5127,49.2631,49.3968,107171.0
2023-03-03 13:20:00,55.37,55.5,55.36,55.49,82460.0,49.3701,49.486,49.3612,49.4771,82460.0
2023-03-03 13:30:00,55.5,55.52,55.46,55.48,36703.0,49.486,49.5038,49.4503,49.4682,36703.0
2023-03-03 13:40:00,55.48,55.54,55.47,55.53,34088.0,49.4682,49.5217,49.4592,49.5127,34088.0
2023-03-03 13:50:00,55.53,55.61,55.52,55.61,72324.0,49.5127,49.5841,49.5038,49.5841,72324.0
2023-03-03 14:00:00,55.62,55.64,55.54,55.63,83346.0,49.593,49.6108,49.5217,49.6019,83346.0
2023-03-03 14:10:00,55.64,55.71,55.62,55.64,37979.0,49.6108,49.6732,49.593,49.6108,37979.0
2023-03-03 14:20:00,55.64,55.73,55.64,55.72,92054.0,49.6108,49.6911,49.6108,49.6822,92054.0
2023-03-03 14:30:00,55.72,55.75,55.67,55.7,41124.0,49.6822,49.7089,49.6376,49.6643,41124.0
2023-03-03 14:40:00,55.7,55.77,55.65,55.73,114148.0,49.6643,49.7267,49.6197,49.6911,114148.0
2023-03-03 14:50:00,55.73,55.79,55.71,55.79,47038.0,49.6911,49.7446,49.6732,49.7446,47038.0
2023-03-03 15:00:00,55.79,55.95,55.78,55.95,70700.0,49.7446,49.8872,49.7357,49.8872,70700.0
2023-03-03 15:10:00,55.95,55.95,55.78,55.81,117243.0,49.8872,49.8872,49.7357,49.7624,117243.0
2023-03-03 15:20:00,55.82,55.88,55.79,55.86,143649.0,49.7713,49.8248,49.7446,49.807,143649.0
2023-03-03 15:30:00,55.86,55.86,55.61,55.69,443796.0,49.807,49.807,49.5841,49.6554,443796.0
2023-03-03 15:40:00,55.69,55.74,55.59,55.72,240820.0,49.6554,49.7,49.5662,49.6822,240820.0
2023-03-03 15:50:00,55.72,55.96,55.67,55.94,379364.0,49.6822,49.8962,49.6376,49.8783,379364.0
2023-03-06 09:30:00,55.97,55.97,55.7,55.79,123366.0,49.9051,49.9051,49.6643,49.7446,123366.0
2023-03-06 09:40:00,55.8,55.89,55.69,55.83,100398.0,49.7535,49.8337,49.6554,49.7802,100398.0
2023-03-06 09:50:00,55.83,56.12,55.82,56.12,93591.0,49.7802,50.0388,49.7713,50.0388,93591.0
2023-03-06 10:00:00,56.1,56.19,55.98,56.15,84112.0,50.021,50.1012,49.914,50.0656,84112.0
2023-03-06 10:10:00,56.15,56.16,56.01,56.03,139685.0,50.0656,50.0745,49.9407,49.9586,139685.0
2023-03-06 10:20:00,56.04,56.04,55.92,55.97,142456.0,49.9675,49.9675,49.8605,49.9051,142456.0
2023-03-06 10:30:00,55.98,56.13,55.93,55.98,92902.0,49.914,50.0477,49.8694,49.914,92902.0
2023-03-06 10:40:00,55.96,56.07,55.94,56.0,85748.0,49.8962,49.9942,49.8783,49.9318,85748.0
2023-03-06 10:50:00,56.01,56.01,55.82,55.85,164576.0,49.9407,49.9407,49.7713,49.7981,164576.0
2023-03-06 11:00:00,55.84,55.98,55.8,55.97,88770.0,49.7892,49.914,49.7535,49.9051,88770.0
2023-03-06 11:10:00,55.96,55.98,55.9,55.94,77880.0,49.8962,49.914,49.8427,49.8783,77880.0
2023-03-06 11:20:00,55.94,55.95,55.85,55.89,93110.0,49.8783,49.8872,49.7981,49.8337,93110.0
2023-03-06 11:30:00,55.9,55.97,55.89,55.93,69080.0,49.8427,49.9051,49.8337,49.8694,69080.0
2023-03-06 11:40:00,55.93,55.94,55.74,55.81,98384.0,49.8694,49.8783,49.7,49.7624,98384.0
2023-03-06 11:50:00,55.82,55.88,55.74,55.86,152607.0,49.7713,49.8248,49.7,49.807,152607.0
2023-03-06 12:00:00,55.84,55.87,55.77,55.8,55967.0,49.7892,49.8159,49.7267,49.7535,55967.0
2023-03-06 12:10:00,55.8,55.92,55.76,55.89,61479.0,49.7535,49.8605,49.7178,49.8337,61479.0
2023-03-06 12:20:00,55.89,55.93,55.83,55.83,62589.0,49.8337,49.8694,49.7802,49.7802,62589.0
2023-03-06 12:30:00,55.84,55.87,55.8,55.83,83298.0,49.7892,49.8159,49.7535,49.7802,83298.0
2023-03-06 12:40:00,55.82,55.85,55.8,55.82,41874.0,49.7713,49.7981,49.7535,49.7713,41874.0
2023-03-06 12:50:00,55.82,55.86,55.8,55.84,34090.0,49.7713,49.807,49.7535,49.7892,34090.0
2023-03-06 13:00:00,55.83,55.83,55.72,55.75,97976.0,49.7802,49.7802,49.6822,49.7089,97976.0
2023-03-06 13:10:00,55.74,55.81,55.72,55.79,64165.0,49.7,49.7624,49.6822,49.7446,64165.0
2023-03-06 13:20:00,55.79,55.83,55.75,55.76,77813.0,49.7446,49.7802,49.7089,49.7178,77813.0
2023-03-06 13:30:00,55.76,55.88,55.75,55.87,43301.0,49.7178,49.8248,49.7089,49.8159,43301.0
2023-03-06 13:40:00,55.87,55.9,55.84,55.87,69619.0,49.8159,49.8427,49.7892,49.8159,69619.0
2023-03-06 13:50:00,55.86,55.88,55.78,55.82,129914.0,49.807,49.8248,49.7357,49.7713,129914.0
2023-03-06 14:00:00,55.82,55.92,55.81,55.91,64733.0,49.7713,49.8605,49.7624,49.8516,64733.0
2023-03-06 14:10:00,55.91,55.99,55.84,55.86,34833.0,49.8516,49.9229,49.7892,49.807,34833.0
2023-03-06 14:20:00,55.87,55.96,55.86,55.94,95511.0,49.8159,49.8962,49.807,49.8783,95511.0
2023-03-06 14:30:00,55.93,55.97,55.85,55.88,27264.0,49.8694,49.9051,49.7981,49.8248,27264.0
2023-03-06 14:40:00,55.88,55.92,55.87,55.89,38999.0,49.8248,49.8605,49.8159,49.8337,38999.0
2023-03-06 14:50:00,55.88,55.92,55.86,55.9,56242.0,49.8248,49.8605,49.807,49.8427,56242.0
2023-03-06 15:00:00,55.91,55.91,55.84,55.9,53009.0,49.8516,49.8516,49.7892,49.8427,53009.0
2023-03-06 15:10:00,55.9,55.91,55.83,55.85,74177.0,49.8427,49.8516,49.7802,49.7981,74177.0
2023-03-06 15:20:00,55.84,55.86,55.8,55.83,83984.0,49.7892,49.807,49.7535,49.7802,83984.0
2023-03-06 15:30:00,55.83,55.98,55.83,55.95,75531.0,49.7802,49.914,49.7802,49.8872,75531.0
2023-03-06 15:40:00,55.95,56.04,55.91,56.03,107336.0,49.8872,49.9675,49.8516,49.9586,107336.0
2023-03-06 15:50:00,56.02,56.03,55.97,55.97,268786.0,49.9496,49.9586,49.9051,49.9051,268786.0
2023-03-07 09:30:00,55.92,56.06,55.74,55.78,156970.0,49.8605,49.9853,49.7,49.7357,156970.0
2023-03-07 09:40:00,55.8,55.99,55.7,55.99,62209.0,49.7535,49.9229,49.6643,49.9229,62209.0
2023-03-07 09:50:00,55.98,56.08,55.9,55.96,77068.0,49.914,50.0031,49.8427,49.8962,77068.0
2023-03-07 10:00:00,55.96,55.96,55.3,55.36,160750.0,49.8962,49.8962,49.3077,49.3612,160750.0
2023-03-07 10:10:00,55.36,55.36,55.16,55.31,100639.0,49.3612,49.3612,49.1828,49.3166,100639.0
2023-03-07 10:20:00,55.31,55.38,55.15,55.23,75485.0,49.3166,49.379,49.1739,49.2453,75485.0
2023-03-07 10:30:00,55.23,55.5,55.22,55.28,169323.0,49.2453,49.486,49.2363,49.2898,169323.0
2023-03-07 10:40:00,55.27,55.27,55.03,55.14,47763.0,49.2809,49.2809,49.0669,49.165,47763.0
2023-03-07 10:50:00,55.13,55.13,54.85,54.87,51474.0,49.1561,49.1561,48.9064,48.9243,51474.0
2023-03-07 11:00:00,54.87,55.0,54.77,54.79,79245.0,48.9243,49.0402,48.8351,48.8529,79245.0
2023-03-07 11:10:00,54.78,54.83,54.64,54.73,68023.0,48.844,48.8886,48.7192,48.7994,68023.0
2023-03-07 11:20:00,54.73,54.77,54.63,54.73,109581.0,48.7994,48.8351,48.7103,48.7994,109581.0
2023-03-07 11:30:00,54.72,54.8,54.7,54.78,66831.0,48.7905,48.8618,48.7727,48.844,66831.0
2023-03-07 11:40:00,54.79,54.8,54.56,54.62,55197.0,48.8529,48.8618,48.6479,48.7014,55197.0
2023-03-07 11:50:00,54.62,54.68,54.44,54.47,39214.0,48.7014,48.7549,48.5409,48.5676,39214.0
2023-03-07 12:00:00,54.46,54.5,54.39,54.48,42032.0,48.5587,48.5944,48.4963,48.5765,42032.0
2023-03-07 12:10:00,54.48,54.62,54.48,54.62,41354.0,48.5765,48.7014,48.5765,48.7014,41354.0
2023-03-07 12:20:00,54.61,54.77,54.6,54.65,77762.0,48.6924,48.8351,48.6835,48.7281,77762.0
2023-03-07 12:30:00,54.64,54.73,54.62,54.68,27459.0,48.7192,48.7994,48.7014,48.7549,27459.0
2023-03-07 12:40:00,54.68,54.85,54.68,54.82,55930.0,48.7549,48.9064,48.7549,48.8797,55930.0
2023-03-07 12:50:00,54.82,54.84,54.75,54.77,53723.0,48.8797,48.8975,48.8173,48.8351,53723.0
2023-03-07 13:00:00,54.76,54.81,54.62,54.66,65096.0,48.8262,48.8708,48.7014,48.737,65096.0
2023-03-07 13:10:00,54.66,54.75,54.62,54.72,29978.0,48.737,48.8173,48.7014,48.7905,29978.0
2023-03-07 13:20:00,54.73,54.76,54.7,54.71,20030.0,48.7994,48.8262,48.7727,48.7816,20030.0
2023-03-07 13:30:00,54.71,54.8,54.61,54.64,46398.0,48.7816,48.8618,48.6924,48.7192,46398.0
2023-03-07 13:40:00,54.62,54.72,54.59,54.71,17828.0,48.7014,48.7905,48.6746,48.7816,17828.0
2023-03-07 13:50:00,54.71,54.72,54.56,54.58,29622.0,48.7816,48.7905,48.6479,48.6657,29622.0
2023-03-07 14:00:00,54.57,54.66,54.57,54.63,37498.0,48.6568,48.737,48.6568,48.7103,37498.0
2023-03-07 14:10:00,54.62,54.71,54.59,54.65,30650.0,48.7014,48.7816,48.6746,48.7281,30650.0
2023-03-07 14:20:00,54.64,54.67,54.62,54.65,97599.0,48.7192,48.7459,48.7014,48.7281,97599.0
2023-03-07 14:30:00,54.65,54.69,54.58,54.59,63803.0,48.7281,48.7638,48.6657,48.6746,63803.0
2023-03-07 14:40:00,54.59,54.69,54.58,54.66,61697.0,48.6746,48.7638,48.6657,48.737,61697.0
2023-03-07 14:50:00,54.65,54.68,54.58,54.63,50459.0,48.7281,48.7549,48.6657,48.7103,50459.0
2023-03-07 15:00:00,54.63,54.64,54.54,54.55,41302.0,48.7103,48.7192,48.63,48.6389,41302.0
2023-03-07 15:10:00,54.55,54.7,54.54,54.67,76660.0,48.6389,48.7727,48.63,48.7459,76660.0
2023-03-07 15:20:00,54.68,54.78,54.62,54.78,98694.0,48.7549,48.844,48.7014,48.844,98694.0
2023-03-07 15:30:00,54.78,55.01,54.78,54.89,124247.0,48.844,49.0491,48.844,48.9421,124247.0
2023-03-07 15:40:00,54.9,54.95,54.82,54.88,197354.0,48.951,48.9956,48.8797,48.9332,197354.0
2023-03-07 15:50:00,54.86,54.88,54.64,54.65,515263.0,48.9153,48.9332,48.7192,48.7281,515263.0
2023-03-08 09:30:00,54.58,54.79,54.5,54.63,147848.0,48.6657,48.8529,48.5944,48.7103,147848.0
2023-03-08 09:40:00,54.64,54.74,54.56,54.7,195340.0,48.7192,48.8084,48.6479,48.7727,195340.0
2023-03-08 09:50:00,54.72,54.86,54.61,54.62,32427.0,48.7905,48.9153,48.6924,48.7014,32427.0
2023-03-08 10:00:00,54.62,54.62,54.38,54.59,53059.0,48.7014,48.7014,48.4874,48.6746,53059.0
2023-03-08 10:10:00,54.58,54.67,54.44,54.5,52159.0,48.6657,48.7459,48.5409,48.5944,52159.0
2023-03-08 10:20:00,54.53,54.81,54.53,54.64,73712.0,48.6211,48.8708,48.6211,48.7192,73712.0
2023-03-08 10:30:00,54.61,54.73,54.58,54.66,45107.0,48.6924,48.7994,48.6657,48.737,45107.0
2023-03-08 10:40:00,54.67,54.72,54.6,54.65,46137.0,48.7459,48.7905,48.6835,48.7281,46137.0
2023-03-08 10:50:00,54.65,54.83,54.6,54.81,60288.0,48.7281,48.8886,48.6835,48.8708,60288.0
2023-03-08 11:00:00,54.83,54.92,54.82,54.91,39054.0,48.8886,48.9688,48.8797,48.9599,39054.0
2023-03-08 11:10:00,54.92,54.95,54.85,54.89,32000.0,48.9688,48.9956,48.9064,48.9421,32000.0
2023-03-08 11:20:00,54.89,54.97,54.87,54.89,46105.0,48.9421,49.0134,48.9243,48.9421,46105.0
2023-03-08 11:30:00,54.89,54.91,54.81,54.87,40358.0,48.9421,48.9599,48.8708,48.9243,40358.0
2023-03-08 11:40:00,54.87,55.0,54.85,54.99,44270.0,48.9243,49.0402,48.9064,49.0313,44270.0
2023-03-08 11:50:00,54.99,55.07,54.96,54.99,39067.0,49.0313,49.1026,49.0045,49.0313,39067.0
2023-03-08 12:00:00,54.99,55.03,54.9,54.93,41507.0,49.0313,49.0669,48.951,48.9778,41507.0
2023-03-08 12:10:00,54.93,54.99,54.89,54.98,21819.0,48.9778,49.0313,48.9421,49.0223,21819.0
2023-03-08 12:20:00,55.0,55.11,54.99,55.03,57171.0,49.0402,49.1383,49.0313,49.0669,57171.0
2023-03-08 12:30:00,55.02,55.03,54.91,55.02,58580.0,49.058,49.0669,48.9599,49.058,58580.0
2023-03-08 12:40:00,55.03,55.09,54.99,55.01,25634.0,49.0669,49.1204,49.0313,49.0491,25634.0
2023-03-08 12:50:00,55.02,55.02,54.93,54.95,50634.0,49.058,49.058,48.9778,48.9956,50634.0
2023-03-08 13:00:00,54.94,54.97,54.75,54.77,26345.0,48.9867,49.0134,48.8173,48.8351,26345.0
2023-03-08 13:10:00,54.77,54.81,54.72,54.76,28278.0,48.8351,48.8708,48.7905,48.8262,28278.0
2023-03-08 13:20:00,54.75,54.79,54.7,54.72,37613.0,48.8173,48.8529,48.7727,48.7905,37613.0
2023-03-08 13:30:00,54.72,54.74,54.66,54.67,33204.0,48.7905,48.8084,48.737,48.7459,33204.0
2023-03-08 13:40:00,54.67,54.74,54.66,54.74,32894.0,48.7459,48.8084,48.737,48.8084,32894.0
2023-03-08 13:50:00,54.73,54.84,54.73,54.82,31562.0,48.7994,48.8975,48.7994,48.8797,31562.0
2023-03-08 14:00:00,54.83,54.89,54.82,54.89,29813.0,48.8886,48.9421,48.8797,48.9421,29813.0
2023-03-08 14:10:00,54.89,54.96,54.89,54.94,36558.0,48.9421,49.0045,48.9421,48.9867,36558.0
2023-03-08 14:20:00,54.94,55.03,54.93,55.03,30319.0,48.9867,49.0669,48.9778,49.0669,30319.0
2023-03-08 14:30:00,55.03,55.04,54.96,54.99,27579.0,49.0669,49.0758,49.0045,49.0313,27579.0
2023-03-08 14:40:00,55.0,55.03,54.97,55.0,29671.0,49.0402,49.0669,49.0134,49.0402,29671.0
2023-03-08 14:50:00,55.0,55.04,54.98,55.04,32262.0,49.0402,49.0758,49.0223,49.0758,32262.0
2023-03-08 15:00:00,55.04,55.08,55.01,55.05,49520.0,49.0758,49.1115,49.0491,49.0848,49520.0
2023-03-08 15:10:00,55.05,55.12,55.04,55.09,50734.0,49.0848,49.1472,49.0758,49.1204,50734.0
2023-03-08 15:20:00,55.09,55.16,55.04,55.09,53838.0,49.1204,49.1828,49.0758,49.1204,53838.0
2023-03-08 15:30:00,55.09,55.13,54.99,55.02,75462.0,49.1204,49.1561,49.0313,49.058,75462.0
2023-03-08 15:40:00,55.0,55.05,54.96,55.03,82412.0,49.0402,49.0848,49.0045,49.0669,82412.0
2023-03-08 15:50:00,55.01,55.03,54.94,54.96,280709.0,49.0491,49.0669,48.9867,49.0045,280709.0
2023-03-09 09:30:00,54.94,55.1,54.73,55.05,95114.0,48.9867,49.1293,48.7994,49.0848,95114.0
2023-03-09 09:40:00,55.06,55.36,55.02,55.3,44680.0,49.0937,49.3612,49.058,49.3077,44680.0
2023-03-09 09:50:00,55.33,55.38,55.0,55.08,35123.0,49.3344,49.379,49.0402,49.1115,35123.0
2023-03-09 10:00:00,55.1,55.1,54.91,55.0,33761.0,49.1293,49.1293,48.9599,49.0402,33761.0
2023-03-09 10:10:00,55.0,55.04,54.93,55.02,38270.0,49.0402,49.0758,48.9778,49.058,38270.0
2023-03-09 10:20:00,55.0,55.07,54.96,55.02,30726.0,49.0402,49.1026,49.0045,49.058,30726.0
2023-03-09 10:30:00,55.02,55.1,55.02,55.05,56646.0,49.058,49.1293,49.058,49.0848,56646.0
2023-03-09 10:40:00,55.06,55.11,55.03,55.05,39188.0,49.0937,49.1383,49.0669,49.0848,39188.0
2023-03-09 10:50:00,55.06,55.08,54.9,54.94,23244.0,49.0937,49.1115,48.951,48.9867,23244.0
2023-03-09 11:00:00,54.93,55.0,54.9,54.93,37070.0,48.9778,49.0402,48.951,48.9778,37070.0
2023-03-09 11:10:00,54.93,54.96,54.86,54.9,40945.0,48.9778,49.0045,48.9153,48.951,40945.0
2023-03-09 11:20:00,54.91,54.93,54.79,54.81,40374.0,48.9599,48.9778,48.8529,48.8708,40374.0
2023-03-09 11:30:00,54.82,54.93,54.82,54.89,18291.0,48.8797,48.9778,48.8797,48.9421,18291.0
2023-03-09 11:40:00,54.89,54.97,54.86,54.93,22843.0,48.9421,49.0134,48.9153,48.9778,22843.0
2023-03-09 11:50:00,54.94,55.0,54.88,54.95,89262.0,48.9867,49.0402,48.9332,48.9956,89262.0
2023-03-09 12:00:00,54.95,55.13,54.92,55.12,59350.0,48.9956,49.1561,48.9688,49.1472,59350.0
2023-03-09 12:10:00,55.14,55.22,55.13,55.22,49614.0,49.165,49.2363,49.1561,49.2363,49614.0
2023-03-09 12:20:00,55.23,55.4,55.2,55.4,42455.0,49.2453,49.3968,49.2185,49.3968,42455.0
2023-03-09 12:30:00,55.41,55.44,55.31,55.39,35630.0,49.4057,49.4325,49.3166,49.3879,35630.0
2023-03-09 12:40:00,55.4,55.47,55.34,55.36,58327.0,49.3968,49.4592,49.3433,49.3612,58327.0
2023-03-09 12:50:00,55.36,55.39,55.33,55.34,29094.0,49.3612,49.3879,49.3344,49.3433,29094.0
2023-03-09 13:00:00,55.34,55.41,55.29,55.39,35820.0,49.3433,49.4057,49.2988,49.3879,35820.0
2023-03-09 13:10:00,55.37,55.45,55.33,55.41,33958.0,49.3701,49.4414,49.3344,49.4057,33958.0
2023-03-09 13:20:00,55.4,55.43,55.21,55.27,35507.0,49.3968,49.4236,49.2274,49.2809,35507.0
2023-03-09 13:30:00,55.26,55.29,55.2,55.25,65076.0,49.272,49.2988,49.2185,49.2631,65076.0
2023-03-09 13:40:00,55.26,55.32,55.22,55.24,33907.0,49.272,49.3255,49.2363,49.2542,33907.0
2023-03-09 13:50:00,55.24,55.28,55.18,55.21,44731.0,49.2542,49.2898,49.2007,49.2274,44731.0
2023-03-09 14:00:00,55.18,55.19,54.88,54.92,46570.0,49.2007,49.2096,48.9332,48.9688,46570.0
2023-03-09 14:10:00,54.91,54.98,54.82,54.84,30546.0,48.9599,49.0223,48.8797,48.8975,30546.0
2023-03-09 14:20:00,54.84,54.89,54.77,54.81,31071.0,48.8975,48.9421,48.8351,48.8708,31071.0
2023-03-09 14:30:00,54.79,54.8,54.58,54.58,65881.0,48.8529,48.8618,48.6657,48.6657,65881.0
2023-03-09 14:40:00,54.58,54.62,54.48,54.5,63223.0,48.6657,48.7014,48.5765,48.5944,63223.0
2023-03-09 14:50:00,54.49,54.49,54.23,54.24,115277.0,48.5854,48.5854,48.3536,48.3625,115277.0
2023-03-09 15:00:00,54.24,54.32,54.21,54.28,121995.0,48.3625,48.4339,48.3358,48.3982,121995.0
2023-03-09 15:10:00,54.3,54.42,54.27,54.27,73395.0,48.416,48.523,48.3893,48.3893,73395.0
2023-03-09 15:20:00,54.27,54.39,54.17,54.3,68562.0,48.3893,48.4963,48.3001,48.416,68562.0
2023-03-09 15:30:00,54.29,54.49,54.27,54.47,59889.0,48.4071,48.5854,48.3893,48.5676,59889.0
2023-03-09 15:40:00,54.47,54.52,54.34,54.41,75141.0,48.5676,48.6122,48.4517,48.5141,75141.0
2023-03-09 15:50:00,54.4,54.49,54.25,54.27,285897.0,48.5052,48.5854,48.3714,48.3893,285897.0
2023-03-10 09:30:00,54.4,54.55,54.27,54.33,69756.0,48.5052,48.6389,48.3893,48.4428,69756.0
2023-03-10 09:40:00,54.35,54.36,53.95,54.06,99091.0,48.4606,48.4695,48.104,48.202,99091.0
2023-03-10 09:50:00,54.05,54.08,53.77,53.96,47485.0,48.1931,48.2199,47.9435,48.1129,47485.0
2023-03-10 10:00:00,53.95,54.09,53.83,53.88,47155.0,48.104,48.2288,47.997,48.0415,47155.0
2023-03-10 10:10:00,53.87,53.89,53.65,53.71,121544.0,48.0326,48.0505,47.8365,47.89,121544.0
2023-03-10 10:20:00,53.7,53.84,53.53,53.58,40736.0,47.881,48.0059,47.7295,47.774,40736.0
2023-03-10 10:30:00,53.57,53.83,53.56,53.75,41227.0,47.7651,47.997,47.7562,47.9256,41227.0
2023-03-10 10:40:00,53.77,53.82,53.69,53.78,25946.0,47.9435,47.988,47.8721,47.9524,25946.0
2023-03-10 10:50:00,53.78,53.95,53.65,53.92,33192.0,47.9524,48.104,47.8365,48.0772,33192.0
2023-03-10 11:00:00,53.91,53.93,53.8,53.9,25969.0,48.0683,48.0861,47.9702,48.0594,25969.0
2023-03-10 11:10:00,53.91,53.95,53.79,53.92,20230.0,48.0683,48.104,47.9613,48.0772,20230.0
2023-03-10 11:20:00,53.92,54.13,53.91,54.12,32231.0,48.0772,48.2644,48.0683,48.2555,32231.0
2023-03-10 11:30:00,54.13,54.17,53.92,53.92,34538.0,48.2644,48.3001,48.0772,48.0772,34538.0
2023-03-10 11:40:00,53.97,53.97,53.68,53.7,47150.0,48.1218,48.1218,47.8632,47.881,47150.0
2023-03-10 11:50:00,53.7,53.71,53.56,53.58,61460.0,47.881,47.89,47.7562,47.774,61460.0
2023-03-10 12:00:00,53.57,53.6,53.51,53.53,59543.0,47.7651,47.7919,47.7116,47.7295,59543.0
2023-03-10 12:10:00,53.54,53.58,53.46,53.47,50898.0,47.7384,47.774,47.6671,47.676,50898.0
2023-03-10 12:20:00,53.46,53.58,53.42,53.52,39816.0,47.6671,47.774,47.6314,47.7205,39816.0
2023-03-10 12:30:00,53.55,53.69,53.5,53.64,81019.0,47.7473,47.8721,47.7027,47.8275,81019.0
2023-03-10 12:40:00,53.64,53.67,53.59,53.64,35797.0,47.8275,47.8543,47.783,47.8275,35797.0
2023-03-10 12:50:00,53.64,53.65,53.46,53.47,29387.0,47.8275,47.8365,47.6671,47.676,29387.0
2023-03-10 13:00:00,53.47,53.55,53.41,53.44,31363.0,47.676,47.7473,47.6225,47.6492,31363.0
2023-03-10 13:10:00,53.46,53.47,53.27,53.28,77144.0,47.6671,47.676,47.4976,47.5066,77144.0
2023-03-10 13:20:00,53.26,53.32,53.16,53.29,127307.0,47.4887,47.5422,47.3996,47.5155,127307.0
2023-03-10 13:30:00,53.32,53.33,53.2,53.24,59268.0,47.5422,47.5511,47.4352,47.4709,59268.0
2023-03-10 13:40:00,53.24,53.3,53.14,53.15,40385.0,47.4709,47.5244,47.3817,47.3906,40385.0
2023-03-10 13:50:00,53.15,53.15,53.02,53.13,46733.0,47.3906,47.3906,47.2747,47.3728,46733.0
2023-03-10 14:00:00,53.13,53.36,53.12,53.36,46297.0,47.3728,47.5779,47.3639,47.5779,46297.0
2023-03-10 14:10:00,53.37,53.45,53.19,53.28,37428.0,47.5868,47.6581,47.4263,47.5066,37428.0
2023-03-10 14:20:00,53.3,53.3,53.09,53.1,35336.0,47.5244,47.5244,47.3371,47.3461,35336.0
2023-03-10 14:30:00,53.11,53.3,53.11,53.24,65619.0,47.355,47.5244,47.355,47.4709,65619.0
2023-03-10 14:40:00,53.23,53.46,53.17,53.46,55452.0,47.462,47.6671,47.4085,47.6671,55452.0
2023-03-10 14:50:00,53.44,53.55,53.37,53.43,34131.0,47.6492,47.7473,47.5868,47.6403,34131.0
2023-03-10 15:00:00,53.44,53.46,53.29,53.44,40484.0,47.6492,47.6671,47.5155,47.6492,40484.0
2023-03-10 15:10:00,53.44,53.59,53.35,53.37,61634.0,47.6492,47.783,47.569,47.5868,61634.0
2023-03-10 15:20:00,53.38,53.56,53.37,53.54,137236.0,47.5957,47.7562,47.5868,47.7384,137236.0
2023-03-10 15:30:00,53.54,53.58,53.29,53.3,65803.0,47.7384,47.774,47.5155,47.5244,65803.0
2023-03-10 15:40:00,53.3,53.3,53.11,53.18,81984.0,47.5244,47.5244,47.355,47.4174,81984.0
2023-03-10 15:50:00,53.17,53.33,53.1,53.23,395443.0,47.4085,47.5511,47.3461,47.462,395443.0
2023-03-13 09:30:00,53.02,53.29,52.92,53.29,146919.0,47.2747,47.5155,47.1856,47.5155,146919.0
2023-03-13 09:40:00,53.3,53.65,53.15,53.65,71154.0,47.5244,47.8365,47.3906,47.8365,71154.0
2023-03-13 09:50:00,53.66,54.22,53.66,54.16,71087.0,47.8454,48.3447,47.8454,48.2912,71087.0
2023-03-13 10:00:00,54.16,54.62,54.12,54.55,102729.0,48.2912,48.7014,48.2555,48.6389,102729.0
2023-03-13 10:10:00,54.55,54.59,54.31,54.43,83592.0,48.6389,48.6746,48.4249,48.5319,83592.0
2023-03-13 10:20:00,54.42,54.6,54.38,54.55,85876.0,48.523,48.6835,48.4874,48.6389,85876.0
2023-03-13 10:30:00,54.56,54.85,54.56,54.79,111466.0,48.6479,48.9064,48.6479,48.8529,111466.0
2023-03-13 10:40:00,54.82,54.97,54.75,54.87,55626.0,48.8797,49.0134,48.8173,48.9243,55626.0
2023-03-13 10:50:00,54.88,55.1,54.6,55.09,110953.0,48.9332,49.1293,48.6835,49.1204,110953.0
2023-03-13 11:00:00,55.1,55.4,55.08,55.3,107510.0,49.1293,49.3968,49.1115,49.3077,107510.0
2023-03-13 11:10:00,55.29,55.41,55.17,55.3,84523.0,49.2988,49.4057,49.1918,49.3077,84523.0
2023-03-13 11:20:00,55.31,55.48,55.18,55.43,65371.0,49.3166,49.4682,49.2007,49.4236,65371.0
2023-03-13 11:30:00,55.44,55.45,54.88,54.92,68028.0,49.4325,49.4414,48.9332,48.9688,68028.0
2023-03-13 11:40:00,54.92,54.95,54.71,54.85,77495.0,48.9688,48.9956,48.7816,48.9064,77495.0
2023-03-13 11:50:00,54.83,54.9,54.52,54.82,88586.0,48.8886,48.951,48.6122,48.8797,88586.0
2023-03-13 12:00:00,54.83,55.08,54.76,54.87,161266.0,48.8886,49.1115,48.8262,48.9243,161266.0
2023-03-13 12:10:00,54.86,54.91,54.66,54.71,90089.0,48.9153,48.9599,48.737,48.7816,90089.0
2023-03-13 12:20:00,54.72,54.72,54.52,54.68,133890.0,48.7905,48.7905,48.6122,48.7549,133890.0
2023-03-13 12:30:00,54.68,54.7,54.41,54.5,127264.0,48.7549,48.7727,48.5141,48.5944,127264.0
2023-03-13 12:40:00,54.49,54.59,54.14,54.19,87679.0,48.5854,48.6746,48.2734,48.3179,87679.0
2023-03-13 12:50:00,54.19,54.44,54.15,54.43,58670.0,48.3179,48.5409,48.2823,48.5319,58670.0
2023-03-13 13:00:00,54.44,54.47,54.15,54.26,167288.0,48.5409,48.5676,48.2823,48.3804,167288.0
2023-03-13 13:10:00,54.27,54.3,54.13,54.23,146443.0,48.3893,48.416,48.2644,48.3536,146443.0
2023-03-13 13:20:00,54.23,54.28,54.15,54.27,109044.0,48.3536,48.3982,48.2823,48.3893,109044.0
2023-03-13 13:30:00,54.28,54.42,54.12,54.42,94537.0,48.3982,48.523,48.2555,48.523,94537.0
2023-03-13 13:40:00,54.43,54.61,54.39,54.59,66412.0,48.5319,48.6924,48.4963,48.6746,66412.0
2023-03-13 13:50:00,54.6,54.74,54.59,54.69,431580.0,48.6835,48.8084,48.6746,48.7638,431580.0
2023-03-13 14:00:00,54.7,54.83,54.63,54.63,55824.0,48.7727,48.8886,48.7103,48.7103,55824.0
2023-03-13 14:10:00,54.63,54.7,54.46,54.57,53492.0,48.7103,48.7727,48.5587,48.6568,53492.0
2023-03-13 14:20:00,54.54,54.57,54.45,54.53,32568.0,48.63,48.6568,48.5498,48.6211,32568.0
2023-03-13 14:30:00,54.56,54.64,54.45,54.48,44824.0,48.6479,48.7192,48.5498,48.5765,44824.0
2023-03-13 14:40:00,54.47,54.62,54.46,54.5,74134.0,48.5676,48.7014,48.5587,48.5944,74134.0
2023-03-13 14:50:00,54.49,54.52,54.37,54.45,52917.0,48.5854,48.6122,48.4784,48.5498,52917.0
2023-03-13 15:00:00,54.44,54.53,54.34,54.36,61436.0,48.5409,48.6211,48.4517,48.4695,61436.0
2023-03-13 15:10:00,54.34,54.51,54.34,54.41,55325.0,48.4517,48.6033,48.4517,48.5141,55325.0
2023-03-13 15:20:00,54.41,54.41,54.17,54.24,68987.0,48.5141,48.5141,48.3001,48.3625,68987.0
2023-03-13 15:30:00,54.23,54.38,54.23,54.36,93014.0,48.3536,48.4874,48.3536,48.4695,93014.0
2023-03-13 15:40:00,54.38,54.42,54.25,54.29,96741.0,48.4874,48.523,48.3714,48.4071,96741.0
2023-03-13 15:50:00,54.28,54.33,54.16,54.21,273924.0,48.3982,48.4428,48.2912,48.3358,273924.0
2023-03-14 09:30:00,54.78,55.14,54.62,54.89,87696.0,48.844,49.165,48.7014,48.9421,87696.0
2023-03-14 09:40:00,54.9,54.93,54.5,54.63,74803.0,48.951,48.9778,48.5944,48.7103,74803.0
2023-03-14 09:50:00,54.67,54.88,54.67,54.79,92869.0,48.7459,48.9332,48.7459,48.8529,92869.0
2023-03-14 10:00:00,54.78,55.05,54.74,55.05,54739.0,48.844,49.0848,48.8084,49.0848,54739.0
2023-03-14 10:10:00,55.06,55.18,54.96,55.09,36619.0,49.0937,49.2007,49.0045,49.1204,36619.0
2023-03-14 10:20:00,55.11,55.18,55.06,55.11,54657.0,49.1383,49.2007,49.0937,49.1383,54657.0
2023-03-14 10:30:00,55.12,55.21,54.97,55.02,46416.0,49.1472,49.2274,49.0134,49.058,46416.0
2023-03-14 10:40:00,55.01,55.1,54.97,55.09,53143.0,49.0491,49.1293,49.0134,49.1204,53143.0
2023-03-14 10:50:00,55.09,55.14,55.05,55.08,37145.0,49.1204,49.165,49.0848,49.1115,37145.0
2023-03-14 11:00:00,55.1,55.22,55.04,55.2,68109.0,49.1293,49.2363,49.0758,49.2185,68109.0
2023-03-14 11:10:00,55.18,55.2,55.07,55.09,50676.0,49.2007,49.2185,49.1026,49.1204,50676.0
2023-03-14 11:20:00,55.1,55.12,55.0,55.01,75994.0,49.1293,49.1472,49.0402,49.0491,75994.0
2023-03-14 11:30:00,55.01,55.08,55.0,55.05,37496.0,49.0491,49.1115,49.0402,49.0848,37496.0
2023-03-14 11:40:00,55.05,55.05,54.96,55.03,66265.0,49.0848,49.0848,49.0045,49.0669,66265.0
2023-03-14 11:50:00,55.04,55.08,54.94,54.96,25550.0,49.0758,49.1115,48.9867,49.0045,25550.0
2023-03-14 12:00:00,54.96,55.02,54.76,54.8,68694.0,49.0045,49.058,48.8262,48.8618,68694.0
2023-03-14 12:10:00,54.8,55.01,54.79,54.81,77579.0,48.8618,49.0491,48.8529,48.8708,77579.0
2023-03-14 12:20:00,54.81,54.81,54.61,54.61,43419.0,48.8708,48.8708,48.6924,48.6924,43419.0
2023-03-14 12:30:00,54.62,54.78,54.62,54.76,23571.0,48.7014,48.844,48.7014,48.8262,23571.0
2023-03-14 12:40:00,54.77,54.84,54.72,54.82,26446.0,48.8351,48.8975,48.7905,48.8797,26446.0
2023-03-14 12:50:00,54.81,54.82,54.69,54.73,14895.0,48.8708,48.8797,48.7638,48.7994,14895.0
2023-03-14 13:00:00,54.73,54.75,54.52,54.54,29712.0,48.7994,48.8173,48.6122,48.63,29712.0
2023-03-14 13:10:00,54.54,54.58,54.3,54.35,38239.0,48.63,48.6657,48.416,48.4606,38239.0
2023-03-14 13:20:00,54.33,54.36,54.19,54.23,72826.0,48.4428,48.4695,48.3179,48.3536,72826.0
2023-03-14 13:30:00,54.21,54.25,54.17,54.21,38454.0,48.3358,48.3714,48.3001,48.3358,38454.0
2023-03-14 13:40:00,54.2,54.22,53.98,54.02,42681.0,48.3269,48.3447,48.1307,48.1664,42681.0
2023-03-14 13:50:00,54.03,54.08,53.99,54.07,33159.0,48.1753,48.2199,48.1396,48.211,33159.0
2023-03-14 14:00:00,54.1,54.15,53.97,54.1,49799.0,48.2377,48.2823,48.1218,48.2377,49799.0
2023-03-14 14:10:00,54.1,54.22,54.09,54.15,33225.0,48.2377,48.3447,48.2288,48.2823,33225.0
2023-03-14 14:20:00,54.14,54.31,54.09,54.29,37684.0,48.2734,48.4249,48.2288,48.4071,37684.0
2023-03-14 14:30:00,54.29,54.37,54.27,54.28,37252.0,48.4071,48.4784,48.3893,48.3982,37252.0
2023-03-14 14:40:00,54.28,54.45,54.24,54.39,34314.0,48.3982,48.5498,48.3625,48.4963,34314.0
2023-03-14 14:50:00,54.38,54.44,54.3,54.32,31803.0,48.4874,48.5409,48.416,48.4339,31803.0
2023-03-14 15:00:00,54.32,54.43,54.23,54.27,52975.0,48.4339,48.5319,48.3536,48.3893,52975.0
2023-03-14 15:10:00,54.25,54.37,54.16,54.34,70655.0,48.3714,48.4784,48.2912,48.4517,70655.0
2023-03-14 15:20:00,54.34,54.34,54.18,54.32,74221.0,48.4517,48.4517,48.309,48.4339,74221.0
2023-03-14 15:30:00,54.32,54.51,54.31,54.41,62366.0,48.4339,48.6033,48.4249,48.5141,62366.0
2023-03-14 15:40:00,54.4,54.55,54.39,54.51,77826.0,48.5052,48.6389,48.4963,48.6033,77826.0
2023-03-14 15:50:00,54.52,54.78,54.51,54.7,391568.0,48.6122,48.844,48.6033,48.7727,391568.0
2023-03-15 09:30:00,54.71,54.75,54.2,54.54,144017.0,48.7816,48.8173,48.3269,48.63,144017.0
2023-03-15 09:40:00,54.56,55.19,54.52,55.17,104295.0,48.6479,49.2096,48.6122,49.1918,104295.0
2023-03-15 09:50:00,55.18,55.27,54.73,54.73,118536.0,49.2007,49.2809,48.7994,48.7994,118536.0
2023-03-15 10:00:00,54.73,55.24,54.63,55.23,81627.0,48.7994,49.2542,48.7103,49.2453,81627.0
2023-03-15 10:10:00,55.24,55.36,55.06,55.21,89369.0,49.2542,49.3612,49.0937,49.2274,89369.0
2023-03-15 10:20:00,55.24,55.3,54.99,55.01,83615.0,49.2542,49.3077,49.0313,49.0491,83615.0
2023-03-15 10:30:00,55.02,55.19,54.99,55.09,47181.0,49.058,49.2096,49.0313,49.1204,47181.0
2023-03-15 10:40:00,55.07,55.08,54.9,55.04,49761.0,49.1026,49.1115,48.951,49.0758,49761.0
2023-03-15 10:50:00,55.04,55.54,55.04,55.41,89404.0,49.0758,49.5217,49.0758,49.4057,89404.0
2023-03-15 11:00:00,55.42,55.51,55.34,55.43,102493.0,49.4147,49.4949,49.3433,49.4236,102493.0
2023-03-15 11:10:00,55.41,55.45,55.19,55.24,54247.0,49.4057,49.4414,49.2096,49.2542,54247.0
2023-03-15 11:20:00,55.24,55.28,55.09,55.23,38730.0,49.2542,49.2898,49.1204,49.2453,38730.0
2023-03-15 11:30:00,55.23,55.33,55.2,55.22,38762.0,49.2453,49.3344,49.2185,49.2363,38762.0
2023-03-15 11:40:00,55.21,55.46,55.21,55.36,65111.0,49.2274,49.4503,49.2274,49.3612,65111.0
2023-03-15 11:50:00,55.39,55.6,55.3,55.55,73893.0,49.3879,49.5752,49.3077,49.5306,73893.0
2023-03-15 12:00:00,55.55,55.61,55.37,55.47,45688.0,49.5306,49.5841,49.3701,49.4592,45688.0
2023-03-15 12:10:00,55.48,55.57,55.42,55.56,52411.0,49.4682,49.5484,49.4147,49.5395,52411.0
2023-03-15 12:20:00,55.54,55.7,55.53,55.68,63323.0,49.5217,49.6643,49.5127,49.6465,63323.0
2023-03-15 12:30:00,55.68,55.89,55.67,55.88,64195.0,49.6465,49.8337,49.6376,49.8248,64195.0
2023-03-15 12:40:00,55.88,55.89,55.59,55.61,113633.0,49.8248,49.8337,49.5662,49.5841,113633.0
2023-03-15 12:50:00,55.59,55.6,55.26,55.31,32561.0,49.5662,49.5752,49.272,49.3166,32561.0
2023-03-15 13:00:00,55.29,55.36,55.19,55.27,169381.0,49.2988,49.3612,49.2096,49.2809,169381.0
2023-03-15 13:10:00,55.27,55.4,55.27,55.36,35372.0,49.2809,49.3968,49.2809,49.3612,35372.0
2023-03-15 13:20:00,55.35,55.56,55.33,55.54,51703.0,49.3523,49.5395,49.3344,49.5217,51703.0
2023-03-15 13:30:00,55.52,55.53,55.36,55.47,89362.0,49.5038,49.5127,49.3612,49.4592,89362.0
2023-03-15 13:40:00,55.48,55.56,55.44,55.48,61605.0,49.4682,49.5395,49.4325,49.4682,61605.0
2023-03-15 13:50:00,55.47,55.72,55.46,55.69,30777.0,49.4592,49.6822,49.4503,49.6554,30777.0
2023-03-15 14:00:00,55.7,55.77,55.59,55.75,43346.0,49.6643,49.7267,49.5662,49.7089,43346.0
2023-03-15 14:10:00,55.76,55.96,55.74,55.94,56667.0,49.7178,49.8962,49.7,49.8783,56667.0
2023-03-15 14:20:00,55.93,56.2,55.91,56.02,97288.0,49.8694,50.1101,49.8516,49.9496,97288.0
2023-03-15 14:30:00,56.02,56.1,55.96,56.01,100642.0,49.9496,50.021,49.8962,49.9407,100642.0
2023-03-15 14:40:00,56.0,56.08,55.85,55.87,136528.0,49.9318,50.0031,49.7981,49.8159,136528.0
2023-03-15 14:50:00,55.86,55.89,55.74,55.88,77610.0,49.807,49.8337,49.7,49.8248,77610.0
2023-03-15 15:00:00,55.89,55.91,55.68,55.75,83376.0,49.8337,49.8516,49.6465,49.7089,83376.0
2023-03-15 15:10:00,55.73,55.97,55.7,55.94,77174.0,49.6911,49.9051,49.6643,49.8783,77174.0
2023-03-15 15:20:00,55.93,56.12,55.88,56.07,115100.0,49.8694,50.0388,49.8248,49.9942,115100.0
2023-03-15 15:30:00,56.06,56.13,55.82,55.88,157989.0,49.9853,50.0477,49.7713,49.8248,157989.0
2023-03-15 15:40:00,55.87,55.91,55.75,55.8,97569.0,49.8159,49.8516,49.7089,49.7535,97569.0
2023-03-15 15:50:00,55.78,55.95,55.7,55.93,428651.0,49.7357,49.8872,49.6643,49.8694,428651.0
2023-03-16 09:30:00,55.84,55.97,55.53,55.8,121705.0,49.7892,49.9051,49.5127,49.7535,121705.0
2023-03-16 09:40:00,55.79,56.08,55.76,56.02,74171.0,49.7446,50.0031,49.7178,49.9496,74171.0
2023-03-16 09:50:00,56.02,56.08,55.77,55.88,78810.0,49.9496,50.0031,49.7267,49.8248,78810.0
2023-03-16 10:00:00,55.88,55.9,55.49,55.5,101414.0,49.8248,49.8427,49.4771,49.486,101414.0
2023-03-16 10:10:00,55.5,55.74,55.42,55.72,91226.0,49.486,49.7,49.4147,49.6822,91226.0
2023-03-16 10:20:00,55.72,55.92,55.65,55.89,81857.0,49.6822,49.8605,49.6197,49.8337,81857.0
2023-03-16 10:30:00,55.88,55.96,55.85,55.87,27171.0,49.8248,49.8962,49.7981,49.8159,27171.0
2023-03-16 10:40:00,55.89,56.09,55.88,56.0,40647.0,49.8337,50.0121,49.8248,49.9318,40647.0
2023-03-16 10:50:00,56.01,56.34,55.97,56.26,61738.0,49.9407,50.235,49.9051,50.1636,61738.0
2023-03-16 11:00:00,56.27,56.45,56.17,56.39,49588.0,50.1726,50.3331,50.0834,50.2796,49588.0
2023-03-16 11:10:00,56.37,56.59,56.32,56.58,80362.0,50.2617,50.4579,50.2171,50.449,80362.0
2023-03-16 11:20:00,56.58,56.62,56.42,56.47,101208.0,50.449,50.4846,50.3063,50.3509,101208.0
2023-03-16 11:30:00,56.47,56.52,56.4,56.49,75897.0,50.3509,50.3955,50.2885,50.3687,75897.0
2023-03-16 11:40:00,56.48,56.58,56.33,56.34,58936.0,50.3598,50.449,50.2261,50.235,58936.0
2023-03-16 11:50:00,56.34,56.34,56.11,56.11,60361.0,50.235,50.235,50.0299,50.0299,60361.0
2023-03-16 12:00:00,56.11,56.11,55.82,55.96,59234.0,50.0299,50.0299,49.7713,49.8962,59234.0
2023-03-16 12:10:00,55.94,55.98,55.86,55.86,49556.0,49.8783,49.914,49.807,49.807,49556.0
2023-03-16 12:20:00,55.87,55.98,55.86,55.89,69380.0,49.8159,49.914,49.807,49.8337,69380.0
2023-03-16 12:30:00,55.88,55.92,55.7,55.8,96801.0,49.8248,49.8605,49.6643,49.7535,96801.0
2023-03-16 12:40:00,55.81,55.82,55.58,55.7,139431.0,49.7624,49.7713,49.5573,49.6643,139431.0
2023-03-16 12:50:00,55.7,55.91,55.7,55.8,67157.0,49.6643,49.8516,49.6643,49.7535,67157.0
2023-03-16 13:00:00,55.79,56.0,55.79,55.94,35214.0,49.7446,49.9318,49.7446,49.8783,35214.0
2023-03-16 13:10:00,55.94,56.0,55.68,55.72,52652.0,49.8783,49.9318,49.6465,49.6822,52652.0
2023-03-16 13:20:00,55.72,55.78,55.64,55.66,58847.0,49.6822,49.7357,49.6108,49.6287,58847.0
2023-03-16 13:30:00,55.66,55.7,55.58,55.63,54104.0,49.6287,49.6643,49.5573,49.6019,54104.0
2023-03-16 13:40:00,55.64,55.78,55.63,55.74,41830.0,49.6108,49.7357,49.6019,49.7,41830.0
2023-03-16 13:50:00,55.73,55.83,55.69,55.76,51572.0,49.6911,49.7802,49.6554,49.7178,51572.0
2023-03-16 14:00:00,55.77,55.81,55.6,55.68,37680.0,49.7267,49.7624,49.5752,49.6465,37680.0
2023-03-16 14:10:00,55.68,55.7,55.58,55.64,34415.0,49.6465,49.6643,49.5573,49.6108,34415.0
2023-03-16 14:20:00,55.64,55.65,55.55,55.59,42776.0,49.6108,49.6197,49.5306,49.5662,42776.0
2023-03-16 14:30:00,55.58,55.6,55.46,55.59,41863.0,49.5573,49.5752,49.4503,49.5662,41863.0
2023-03-16 14:40:00,55.59,55.68,55.58,55.62,63429.0,49.5662,49.6465,49.5573,49.593,63429.0
2023-03-16 14:50:00,55.63,55.8,55.6,55.79,117088.0,49.6019,49.7535,49.5752,49.7446,117088.0
2023-03-16 15:00:00,55.79,55.84,55.68,55.69,61426.0,49.7446,49.7892,49.6465,49.6554,61426.0
2023-03-16 15:10:00,55.69,55.81,55.69,55.76,66941.0,49.6554,49.7624,49.6554,49.7178,66941.0
2023-03-16 15:20:00,55.76,55.95,55.73,55.91,77667.0,49.7178,49.8872,49.6911,49.8516,77667.0
2023-03-16 15:30:00,55.91,55.98,55.8,55.87,97289.0,49.8516,49.914,49.7535,49.8159,97289.0
2023-03-16 15:40:00,55.87,55.96,55.83,55.89,85750.0,49.8159,49.8962,49.7802,49.8337,85750.0
2023-03-16 15:50:00,55.89,55.95,55.78,55.89,294817.0,49.8337,49.8872,49.7357,49.8337,294817.0
2023-03-17 09:30:00,55.82,55.94,55.36,55.43,1238439.0,49.7713,49.8783,49.3612,49.4236,1238439.0
2023-03-17 09:40:00,55.48,55.79,55.44,55.65,38444.0,49.4682,49.7446,49.4325,49.6197,38444.0
2023-03-17 09:50:00,55.64,55.69,55.46,55.57,38642.0,49.6108,49.6554,49.4503,49.5484,38642.0
2023-03-17 10:00:00,55.58,55.75,55.43,55.47,35233.0,49.5573,49.7089,49.4236,49.4592,35233.0
2023-03-17 10:10:00,55.45,55.48,55.21,55.44,56630.0,49.4414,49.4682,49.2274,49.4325,56630.0
2023-03-17 10:20:00,55.42,55.42,55.15,55.33,38928.0,49.4147,49.4147,49.1739,49.3344,38928.0
2023-03-17 10:30:00,55.36,55.42,55.26,55.38,47364.0,49.3612,49.4147,49.272,49.379,47364.0
2023-03-17 10:40:00,55.38,55.39,55.22,55.25,40606.0,49.379,49.3879,49.2363,49.2631,40606.0
2023-03-17 10:50:00,55.26,55.26,55.11,55.24,36067.0,49.272,49.272,49.1383,49.2542,36067.0
2023-03-17 11:00:00,55.23,55.4,55.18,55.34,53269.0,49.2453,49.3968,49.2007,49.3433,53269.0
2023-03-17 11:10:00,55.33,55.47,55.31,55.44,27377.0,49.3344,49.4592,49.3166,49.4325,27377.0
2023-03-17 11:20:00,55.45,55.47,55.27,55.34,22992.0,49.4414,49.4592,49.2809,49.3433,22992.0
2023-03-17 11:30:00,55.34,55.55,55.32,55.44,26510.0,49.3433,49.5306,49.3255,49.4325,26510.0
2023-03-17 11:40:00,55.44,55.62,55.43,55.6,46301.0,49.4325,49.593,49.4236,49.5752,46301.0
2023-03-17 11:50:00,55.61,55.64,55.28,55.33,34928.0,49.5841,49.6108,49.2898,49.3344,34928.0
2023-03-17 12:00:00,55.35,55.44,55.31,55.42,33325.0,49.3523,49.4325,49.3166,49.4147,33325.0
2023-03-17 12:10:00,55.4,55.51,55.38,55.45,29876.0,49.3968,49.4949,49.379,49.4414,29876.0
2023-03-17 12:20:00,55.45,55.56,55.41,55.53,28037.0,49.4414,49.5395,49.4057,49.5127,28037.0
2023-03-17 12:30:00,55.53,55.64,55.42,55.46,41329.0,49.5127,49.6108,49.4147,49.4503,41329.0
2023-03-17 12:40:00,55.45,55.54,55.44,55.48,21051.0,49.4414,49.5217,49.4325,49.4682,21051.0
2023-03-17 12:50:00,55.48,55.51,55.37,55.42,26203.0,49.4682,49.4949,49.3701,49.4147,26203.0
2023-03-17 13:00:00,55.43,55.45,55.33,55.37,24596.0,49.4236,49.4414,49.3344,49.3701,24596.0
2023-03-17 13:10:00,55.34,55.45,55.32,55.38,30524.0,49.3433,49.4414,49.3255,49.379,30524.0
2023-03-17 13:20:00,55.39,55.45,55.36,55.37,30991.0,49.3879,49.4414,49.3612,49.3701,30991.0
2023-03-17 13:30:00,55.38,55.48,55.36,55.45,43645.0,49.379,49.4682,49.3612,49.4414,43645.0
2023-03-17 13:40:00,55.45,55.51,55.34,55.49,33546.0,49.4414,49.4949,49.3433,49.4771,33546.0
2023-03-17 13:50:00,55.5,55.55,55.45,55.53,30977.0,49.486,49.5306,49.4414,49.5127,30977.0
2023-03-17 14:00:00,55.55,55.6,55.3,55.32,79160.0,49.5306,49.5752,49.3077,49.3255,79160.0
2023-03-17 14:10:00,55.31,55.31,55.19,55.19,40771.0,49.3166,49.3166,49.2096,49.2096,40771.0
2023-03-17 14:20:00,55.19,55.22,54.95,55.0,33928.0,49.2096,49.2363,48.9956,49.0402,33928.0
2023-03-17 14:30:00,55.0,55.11,55.0,55.07,25129.0,49.0402,49.1383,49.0402,49.1026,25129.0
2023-03-17 14:40:00,55.07,55.1,55.0,55.09,46142.0,49.1026,49.1293,49.0402,49.1204,46142.0
2023-03-17 14:50:00,55.08,55.18,54.98,55.12,28291.0,49.1115,49.2007,49.0223,49.1472,28291.0
2023-03-17 15:00:00,55.12,55.21,55.04,55.17,38737.0,49.1472,49.2274,49.0758,49.1918,38737.0
2023-03-17 15:10:00,55.17,55.47,55.17,55.46,72507.0,49.1918,49.4592,49.1918,49.4503,72507.0
2023-03-17 15:20:00,55.45,55.53,55.37,55.51,92958.0,49.4414,49.5127,49.3701,49.4949,92958.0
2023-03-17 15:30:00,55.51,55.51,55.29,55.3,71664.0,49.4949,49.4949,49.2988,49.3077,71664.0
2023-03-17 15:40:00,55.29,55.45,55.27,55.37,143277.0,49.2988,49.4414,49.2809,49.3701,143277.0
2023-03-17 15:50:00,55.36,55.57,55.24,55.38,464818.0,49.3612,49.5484,49.2542,49.379,464818.0
2023-03-20 09:30:00,55.24,55.84,55.22,55.58,186814.0,49.2542,49.7892,49.2363,49.5573,186814.0
2023-03-20 09:40:00,55.6,55.9,55.41,55.65,38308.0,49.5752,49.8427,49.4057,49.6197,38308.0
2023-03-20 09:50:00,55.67,55.82,55.66,55.7,46306.0,49.6376,49.7713,49.6287,49.6643,46306.0
2023-03-20 10:00:00,55.69,55.81,55.53,55.55,40914.0,49.6554,49.7624,49.5127,49.5306,40914.0
2023-03-20 10:10:00,55.54,55.64,55.41,55.42,39019.0,49.5217,49.6108,49.4057,49.4147,39019.0
2023-03-20 10:20:00,55.41,55.55,55.37,55.52,35257.0,49.4057,49.5306,49.3701,49.5038,35257.0
2023-03-20 10:30:00,55.54,55.61,55.48,55.57,40281.0,49.5217,49.5841,49.4682,49.5484,40281.0
2023-03-20 10:40:00,55.58,55.67,55.5,55.59,25003.0,49.5573,49.6376,49.486,49.5662,25003.0
2023-03-20 10:50:00,55.59,55.61,55.49,55.58,39533.0,49.5662,49.5841,49.4771,49.5573,39533.0
2023-03-20 11:00:00,55.57,55.72,55.57,55.59,50983.0,49.5484,49.6822,49.5484,49.5662,50983.0
2023-03-20 11:10:00,55.61,55.62,55.43,55.45,45455.0,49.5841,49.593,49.4236,49.4414,45455.0
2023-03-20 11:20:00,55.46,55.46,55.35,55.41,44045.0,49.4503,49.4503,49.3523,49.4057,44045.0
2023-03-20 11:30:00,55.43,55.43,55.26,55.33,51843.0,49.4236,49.4236,49.272,49.3344,51843.0
2023-03-20 11:40:00,55.33,55.47,55.28,55.44,34227.0,49.3344,49.4592,49.2898,49.4325,34227.0
2023-03-20 11:50:00,55.45,55.61,55.44,55.58,45875.0,49.4414,49.5841,49.4325,49.5573,45875.0
2023-03-20 12:00:00,55.59,55.66,55.42,55.44,48501.0,49.5662,49.6287,49.4147,49.4325,48501.0
2023-03-20 12:10:00,55.4,55.41,55.03,55.08,96717.0,49.3968,49.4057,49.0669,49.1115,96717.0
2023-03-20 12:20:00,55.08,55.21,55.05,55.17,69544.0,49.1115,49.2274,49.0848,49.1918,69544.0
2023-03-20 12:30:00,55.17,55.29,55.08,55.29,59559.0,49.1918,49.2988,49.1115,49.2988,59559.0
2023-03-20 12:40:00,55.3,55.38,55.24,55.33,57158.0,49.3077,49.379,49.2542,49.3344,57158.0
2023-03-20 12:50:00,55.33,55.46,55.32,55.41,40042.0,49.3344,49.4503,49.3255,49.4057,40042.0
2023-03-20 13:00:00,55.43,55.56,55.41,55.54,65652.0,49.4236,49.5395,49.4057,49.5217,65652.0
2023-03-20 13:10:00,55.54,55.59,55.51,55.53,20874.0,49.5217,49.5662,49.4949,49.5127,20874.0
2023-03-20 13:20:00,55.53,55.59,55.52,55.55,27202.0,49.5127,49.5662,49.5038,49.5306,27202.0
2023-03-20 13:30:00,55.54,55.56,55.38,55.41,39368.0,49.5217,49.5395,49.379,49.4057,39368.0
2023-03-20 13:40:00,55.42,55.47,55.34,55.41,46616.0,49.4147,49.4592,49.3433,49.4057,46616.0
2023-03-20 13:50:00,55.41,55.42,55.31,55.35,32669.0,49.4057,49.4147,49.3166,49.3523,32669.0
2023-03-20 14:00:00,55.36,55.39,55.21,55.27,36901.0,49.3612,49.3879,49.2274,49.2809,36901.0
2023-03-20 14:10:00,55.27,55.32,55.23,55.31,25911.0,49.2809,49.3255,49.2453,49.3166,25911.0
2023-03-20 14:20:00,55.3,55.39,55.29,55.37,37087.0,49.3077,49.3879,49.2988,49.3701,37087.0
2023-03-20 14:30:00,55.38,55.39,55.24,55.25,47810.0,49.379,49.3879,49.2542,49.2631,47810.0
2023-03-20 14:40:00,55.25,55.31,55.19,55.29,44358.0,49.2631,49.3166,49.2096,49.2988,44358.0
2023-03-20 14:50:00,55.29,55.42,55.29,55.35,41584.0,49.2988,49.4147,49.2988,49.3523,41584.0
2023-03-20 15:00:00,55.35,55.35,55.26,55.27,91011.0,49.3523,49.3523,49.272,49.2809,91011.0
2023-03-20 15:10:00,55.27,55.39,55.26,55.36,91358.0,49.2809,49.3879,49.272,49.3612,91358.0
2023-03-20 15:20:00,55.35,55.38,55.22,55.37,74949.0,49.3523,49.379,49.2363,49.3701,74949.0
2023-03-20 15:30:00,55.36,55.44,55.34,55.4,81710.0,49.3612,49.4325,49.3433,49.3968,81710.0
2023-03-20 15:40:00,55.4,55.55,55.36,55.55,146608.0,49.3968,49.5306,49.3612,49.5306,146608.0
2023-03-20 15:50:00,55.55,55.67,55.53,55.63,461626.0,49.5306,49.6376,49.5127,49.6019,461626.0
2023-03-21 09:30:00,55.52,55.64,55.24,55.38,92917.0,49.5038,49.6108,49.2542,49.379,92917.0
2023-03-21 09:40:00,55.39,55.44,54.87,55.07,170243.0,49.3879,49.4325,48.9243,49.1026,170243.0
2023-03-21 09:50:00,55.06,55.09,54.66,54.68,168532.0,49.0937,49.1204,48.737,48.7549,168532.0
2023-03-21 10:00:00,54.67,54.7,54.01,54.03,121703.0,48.7459,48.7727,48.1575,48.1753,121703.0
2023-03-21 10:10:00,54.03,54.42,54.03,54.31,274580.0,48.1753,48.523,48.1753,48.4249,274580.0
2023-03-21 10:20:00,54.32,54.48,54.16,54.31,88462.0,48.4339,48.5765,48.2912,48.4249,88462.0
2023-03-21 10:30:00,54.3,54.43,54.21,54.25,104207.0,48.416,48.5319,48.3358,48.3714,104207.0
2023-03-21 10:40:00,54.24,54.35,54.23,54.32,84837.0,48.3625,48.4606,48.3536,48.4339,84837.0
2023-03-21 10:50:00,54.32,54.62,54.29,54.62,35785.0,48.4339,48.7014,48.4071,48.7014,35785.0
2023-03-21 11:00:00,54.63,55.03,54.58,54.99,102142.0,48.7103,49.0669,48.6657,49.0313,102142.0
2023-03-21 11:10:00,54.98,55.01,54.86,54.98,45450.0,49.0223,49.0491,48.9153,49.0223,45450.0
2023-03-21 11:20:00,54.99,54.99,54.85,54.86,40043.0,49.0313,49.0313,48.9064,48.9153,40043.0
2023-03-21 11:30:00,54.85,54.86,54.35,54.36,62227.0,48.9064,48.9153,48.4606,48.4695,62227.0
2023-03-21 11:40:00,54.34,54.34,54.08,54.12,58511.0,48.4517,48.4517,48.2199,48.2555,58511.0
2023-03-21 11:50:00,54.13,54.14,53.96,54.01,59694.0,48.2644,48.2734,48.1129,48.1575,59694.0
2023-03-21 12:00:00,54.01,54.05,53.9,53.94,52945.0,48.1575,48.1931,48.0594,48.095,52945.0
2023-03-21 12:10:00,53.93,53.98,53.76,53.82,79163.0,48.0861,48.1307,47.9345,47.988,79163.0
2023-03-21 12:20:00,53.81,53.9,53.78,53.88,38119.0,47.9791,48.0594,47.9524,48.0415,38119.0
2023-03-21 12:30:00,53.87,53.88,53.59,53.6,81589.0,48.0326,48.0415,47.783,47.7919,81589.0
2023-03-21 12:40:00,53.61,53.72,53.53,53.7,68191.0,47.8008,47.8989,47.7295,47.881,68191.0
2023-03-21 12:50:00,53.71,53.81,53.53,53.54,67226.0,47.89,47.9791,47.7295,47.7384,67226.0
2023-03-21 13:00:00,53.55,53.57,53.37,53.47,55789.0,47.7473,47.7651,47.5868,47.676,55789.0
2023-03-21 13:10:00,53.47,53.51,53.41,53.44,29519.0,47.676,47.7116,47.6225,47.6492,29519.0
2023-03-21 13:20:00,53.44,53.64,53.4,53.58,65531.0,47.6492,47.8275,47.6136,47.774,65531.0
2023-03-21 13:30:00,53.58,53.86,53.56,53.84,72132.0,47.774,48.0237,47.7562,48.0059,72132.0
2023-03-21 13:40:00,53.85,53.85,53.75,53.78,42382.0,48.0148,48.0148,47.9256,47.9524,42382.0
2023-03-21 13:50:00,53.77,53.96,53.73,53.95,50131.0,47.9435,48.1129,47.9078,48.104,50131.0
2023-03-21 14:00:00,53.96,54.14,53.95,54.1,65415.0,48.1129,48.2734,48.104,48.2377,65415.0
2023-03-21 14:10:00,54.08,54.33,54.05,54.28,94154.0,48.2199,48.4428,48.1931,48.3982,94154.0
2023-03-21 14:20:00,54.28,54.38,54.27,54.33,131441.0,48.3982,48.4874,48.3893,48.4428,131441.0
2023-03-21 14:30:00,54.33,54.41,54.3,54.3,33992.0,48.4428,48.5141,48.416,48.416,33992.0
2023-03-21 14:40:00,54.3,54.39,54.29,54.37,49730.0,48.416,48.4963,48.4071,48.4784,49730.0
2023-03-21 14:50:00,54.39,54.47,54.37,54.43,76663.0,48.4963,48.5676,48.4784,48.5319,76663.0
2023-03-21 15:00:00,54.42,54.42,54.2,54.21,130217.0,48.523,48.523,48.3269,48.3358,130217.0
2023-03-21 15:10:00,54.21,54.3,54.17,54.2,49211.0,48.3358,48.416,48.3001,48.3269,49211.0
2023-03-21 15:20:00,54.2,54.26,54.05,54.07,38740.0,48.3269,48.3804,48.1931,48.211,38740.0
2023-03-21 15:30:00,54.08,54.15,54.04,54.15,55440.0,48.2199,48.2823,48.1842,48.2823,55440.0
2023-03-21 15:40:00,54.15,54.2,54.1,54.13,126223.0,48.2823,48.3269,48.2377,48.2644,126223.0
2023-03-21 15:50:00,54.13,54.18,54.05,54.12,308431.0,48.2644,48.309,48.1931,48.2555,308431.0
2023-03-22 09:30:00,53.88,54.1,53.81,53.99,164986.0,48.0415,48.2377,47.9791,48.1396,164986.0
2023-03-22 09:40:00,54.02,54.15,53.82,53.82,83621.0,48.1664,48.2823,47.988,47.988,83621.0
2023-03-22 09:50:00,53.81,53.93,53.62,53.77,54605.0,47.9791,48.0861,47.8097,47.9435,54605.0
2023-03-22 10:00:00,53.79,53.91,53.74,53.85,95125.0,47.9613,48.0683,47.9167,48.0148,95125.0
2023-03-22 10:10:00,53.87,54.08,53.85,54.0,47772.0,48.0326,48.2199,48.0148,48.1485,47772.0
2023-03-22 10:20:00,53.99,54.25,53.97,54.24,42663.0,48.1396,48.3714,48.1218,48.3625,42663.0
2023-03-22 10:30:00,54.24,54.32,54.16,54.29,66560.0,48.3625,48.4339,48.2912,48.4071,66560.0
2023-03-22 10:40:00,54.28,54.28,54.16,54.23,29307.0,48.3982,48.3982,48.2912,48.3536,29307.0
2023-03-22 10:50:00,54.24,54.28,54.1,54.11,24434.0,48.3625,48.3982,48.2377,48.2466,24434.0
2023-03-22 11:00:00,54.12,54.18,54.09,54.09,36269.0,48.2555,48.309,48.2288,48.2288,36269.0
2023-03-22 11:10:00,54.09,54.15,54.04,54.09,104376.0,48.2288,48.2823,48.1842,48.2288,104376.0
2023-03-22 11:20:00,54.11,54.14,53.93,54.04,97259.0,48.2466,48.2734,48.0861,48.1842,97259.0
2023-03-22 11:30:00,54.05,54.06,53.98,54.03,21803.0,48.1931,48.202,48.1307,48.1753,21803.0
2023-03-22 11:40:00,54.02,54.09,53.98,54.08,92028.0,48.1664,48.2288,48.1307,48.2199,92028.0
2023-03-22 11:50:00,54.09,54.09,53.92,53.92,136036.0,48.2288,48.2288,48.0772,48.0772,136036.0
2023-03-22 12:00:00,53.93,53.97,53.89,53.96,32013.0,48.0861,48.1218,48.0505,48.1129,32013.0
2023-03-22 12:10:00,53.95,53.98,53.9,53.94,32024.0,48.104,48.1307,48.0594,48.095,32024.0
2023-03-22 12:20:00,53.95,53.97,53.84,53.9,49335.0,48.104,48.1218,48.0059,48.0594,49335.0
2023-03-22 12:30:00,53.9,53.94,53.76,53.77,26301.0,48.0594,48.095,47.9345,47.9435,26301.0
2023-03-22 12:40:00,53.77,53.8,53.74,53.8,39877.0,47.9435,47.9702,47.9167,47.9702,39877.0
2023-03-22 12:50:00,53.79,53.8,53.72,53.75,27382.0,47.9613,47.9702,47.8989,47.9256,27382.0
2023-03-22 13:00:00,53.75,53.81,53.71,53.8,26256.0,47.9256,47.9791,47.89,47.9702,26256.0
2023-03-22 13:10:00,53.8,53.92,53.79,53.91,20445.0,47.9702,48.0772,47.9613,48.0683,20445.0
2023-03-22 13:20:00,53.91,53.92,53.77,53.81,62363.0,48.0683,48.0772,47.9435,47.9791,62363.0
2023-03-22 13:30:00,53.81,53.89,53.81,53.87,48445.0,47.9791,48.0505,47.9791,48.0326,48445.0
2023-03-22 13:40:00,53.87,53.91,53.84,53.89,60676.0,48.0326,48.0683,48.0059,48.0505,60676.0
2023-03-22 13:50:00,53.9,53.91,53.78,53.78,31447.0,48.0594,48.0683,47.9524,47.9524,31447.0
2023-03-22 14:00:00,53.81,54.2,53.78,53.96,38528.0,47.9791,48.3269,47.9524,48.1129,38528.0
2023-03-22 14:10:00,53.98,54.11,53.93,54.02,52368.0,48.1307,48.2466,48.0861,48.1664,52368.0
2023-03-22 14:20:00,54.02,54.02,53.89,53.96,34051.0,48.1664,48.1664,48.0505,48.1129,34051.0
2023-03-22 14:30:00,53.95,54.13,53.78,54.07,57427.0,48.104,48.2644,47.9524,48.211,57427.0
2023-03-22 14:40:00,54.07,54.46,54.06,54.35,52830.0,48.211,48.5587,48.202,48.4606,52830.0
2023-03-22 14:50:00,54.34,54.38,53.94,54.0,45025.0,48.4517,48.4874,48.095,48.1485,45025.0
2023-03-22 15:00:00,53.97,54.07,53.76,53.82,58612.0,48.1218,48.211,47.9345,47.988,58612.0
2023-03-22 15:10:00,53.87,54.07,53.78,54.04,68165.0,48.0326,48.211,47.9524,48.1842,68165.0
2023-03-22 15:20:00,54.04,54.26,54.02,54.16,60657.0,48.1842,48.3804,48.1664,48.2912,60657.0
2023-03-22 15:30:00,54.16,54.2,53.82,53.86,61908.0,48.2912,48.3269,47.988,48.0237,61908.0
2023-03-22 15:40:00,53.87,53.93,53.65,53.71,104832.0,48.0326,48.0861,47.8365,47.89,104832.0
2023-03-22 15:50:00,53.73,53.75,53.2,53.21,321680.0,47.9078,47.9256,47.4352,47.4441,321680.0
2023-03-23 09:30:00,53.03,53.09,52.8,52.88,190781.0,47.2836,47.3371,47.0786,47.1499,190781.0
2023-03-23 09:40:00,52.89,53.09,52.78,52.94,123052.0,47.1588,47.3371,47.0607,47.2034,123052.0
2023-03-23 09:50:00,52.94,53.06,52.89,52.91,73008.0,47.2034,47.3104,47.1588,47.1766,73008.0
2023-03-23 10:00:00,52.92,53.09,52.82,53.08,83422.0,47.1856,47.3371,47.0964,47.3282,83422.0
2023-03-23 10:10:00,53.08,53.33,53.03,53.16,58079.0,47.3282,47.5511,47.2836,47.3996,58079.0
2023-03-23 10:20:00,53.2,53.22,53.13,53.17,70149.0,47.4352,47.4531,47.3728,47.4085,70149.0
2023-03-23 10:30:00,53.19,53.41,53.18,53.32,137386.0,47.4263,47.6225,47.4174,47.5422,137386.0
2023-03-23 10:40:00,53.3,53.3,53.2,53.27,32033.0,47.5244,47.5244,47.4352,47.4976,32033.0
2023-03-23 10:50:00,53.27,53.35,53.26,53.29,45287.0,47.4976,47.569,47.4887,47.5155,45287.0
2023-03-23 11:00:00,53.29,53.44,53.27,53.37,146235.0,47.5155,47.6492,47.4976,47.5868,146235.0
2023-03-23 11:10:00,53.36,53.45,53.34,53.34,66671.0,47.5779,47.6581,47.5601,47.5601,66671.0
2023-03-23 11:20:00,53.34,53.38,53.28,53.31,27613.0,47.5601,47.5957,47.5066,47.5333,27613.0
2023-03-23 11:30:00,53.32,53.39,53.3,53.37,40878.0,47.5422,47.6046,47.5244,47.5868,40878.0
2023-03-23 11:40:00,53.36,53.43,53.27,53.4,79567.0,47.5779,47.6403,47.4976,47.6136,79567.0
2023-03-23 11:50:00,53.4,53.58,53.39,53.5,30199.0,47.6136,47.774,47.6046,47.7027,30199.0
2023-03-23 12:00:00,53.5,53.51,53.36,53.49,26353.0,47.7027,47.7116,47.5779,47.6938,26353.0
2023-03-23 12:10:00,53.5,53.5,53.37,53.42,31859.0,47.7027,47.7027,47.5868,47.6314,31859.0
2023-03-23 12:20:00,53.43,53.49,53.35,53.44,24969.0,47.6403,47.6938,47.569,47.6492,24969.0
2023-03-23 12:30:00,53.46,53.51,53.35,53.35,93930.0,47.6671,47.7116,47.569,47.569,93930.0
2023-03-23 12:40:00,53.34,53.35,53.12,53.16,61746.0,47.5601,47.569,47.3639,47.3996,61746.0
2023-03-23 12:50:00,53.16,53.28,53.16,53.28,24439.0,47.3996,47.5066,47.3996,47.5066,24439.0
2023-03-23 13:00:00,53.26,53.32,53.19,53.23,42087.0,47.4887,47.5422,47.4263,47.462,42087.0
2023-03-23 13:10:00,53.22,53.22,53.14,53.19,15798.0,47.4531,47.4531,47.3817,47.4263,15798.0
2023-03-23 13:20:00,53.19,53.24,53.03,53.14,30074.0,47.4263,47.4709,47.2836,47.3817,30074.0
2023-03-23 13:30:00,53.12,53.16,53.04,53.05,18305.0,47.3639,47.3996,47.2926,47.3015,18305.0
2023-03-23 13:40:00,53.03,53.13,52.98,53.0,30277.0,47.2836,47.3728,47.2391,47.2569,30277.0
2023-03-23 13:50:00,53.0,53.0,52.9,52.92,59248.0,47.2569,47.2569,47.1677,47.1856,59248.0
2023-03-23 14:00:00,52.93,52.98,52.82,52.84,37741.0,47.1945,47.2391,47.0964,47.1142,37741.0
2023-03-23 14:10:00,52.84,52.87,52.77,52.79,51679.0,47.1142,47.141,47.0518,47.0697,51679.0
2023-03-23 14:20:00,52.78,52.78,52.55,52.56,44792.0,47.0607,47.0607,46.8557,46.8646,44792.0
2023-03-23 14:30:00,52.55,52.64,52.51,52.54,38220.0,46.8557,46.9359,46.82,46.8467,38220.0
2023-03-23 14:40:00,52.55,52.55,52.32,52.37,64565.0,46.8557,46.8557,46.6506,46.6952,64565.0
2023-03-23 14:50:00,52.34,52.36,52.14,52.22,133652.0,46.6684,46.6862,46.4901,46.5614,133652.0
2023-03-23 15:00:00,52.23,52.62,52.23,52.4,152767.0,46.5703,46.9181,46.5703,46.7219,152767.0
2023-03-23 15:10:00,52.42,52.46,52.1,52.12,76691.0,46.7397,46.7754,46.4544,46.4723,76691.0
2023-03-23 15:20:00,52.12,52.23,52.02,52.14,163154.0,46.4723,46.5703,46.3831,46.4901,163154.0
2023-03-23 15:30:00,52.13,52.34,52.11,52.27,61242.0,46.4812,46.6684,46.4633,46.606,61242.0
2023-03-23 15:40:00,52.27,52.37,52.21,52.27,84384.0,46.606,46.6952,46.5525,46.606,84384.0
2023-03-23 15:50:00,52.27,52.45,52.22,52.22,231039.0,46.606,46.7665,46.5614,46.5614,231039.0
2023-03-24 09:30:00,52.31,52.59,52.22,52.4,93049.0,46.6417,46.8913,46.5614,46.7219,93049.0
2023-03-24 09:40:00,52.4,52.43,52.19,52.38,62875.0,46.7219,46.7487,46.5347,46.7041,62875.0
2023-03-24 09:50:00,52.39,52.93,52.38,52.67,98897.0,46.713,47.1945,46.7041,46.9627,98897.0
2023-03-24 10:00:00,52.68,52.74,52.6,52.74,54101.0,46.9716,47.0251,46.9002,47.0251,54101.0
2023-03-24 10:10:00,52.75,52.8,52.61,52.69,41294.0,47.034,47.0786,46.9092,46.9805,41294.0
2023-03-24 10:20:00,52.72,53.04,52.69,52.99,52928.0,47.0072,47.2926,46.9805,47.248,52928.0
2023-03-24 10:30:00,52.98,53.07,52.85,52.87,37529.0,47.2391,47.3193,47.1232,47.141,37529.0
2023-03-24 10:40:00,52.86,52.92,52.78,52.79,93999.0,47.1321,47.1856,47.0607,47.0697,93999.0
2023-03-24 10:50:00,52.78,52.86,52.68,52.81,70194.0,47.0607,47.1321,46.9716,47.0875,70194.0
2023-03-24 11:00:00,52.81,52.93,52.69,52.7,98108.0,47.0875,47.1945,46.9805,46.9894,98108.0
2023-03-24 11:10:00,52.69,52.72,52.57,52.65,38053.0,46.9805,47.0072,46.8735,46.9448,38053.0
2023-03-24 11:20:00,52.69,52.95,52.67,52.93,73550.0,46.9805,47.2123,46.9627,47.1945,73550.0
2023-03-24 11:30:00,52.91,53.06,52.84,53.02,20008.0,47.1766,47.3104,47.1142,47.2747,20008.0
2023-03-24 11:40:00,53.03,53.22,53.02,53.15,47569.0,47.2836,47.4531,47.2747,47.3906,47569.0
2023-03-24 11:50:00,53.14,53.18,53.03,53.12,27116.0,47.3817,47.4174,47.2836,47.3639,27116.0
2023-03-24 12:00:00,53.15,53.21,53.05,53.09,26262.0,47.3906,47.4441,47.3015,47.3371,26262.0
2023-03-24 12:10:00,53.1,53.17,53.08,53.17,40120.0,47.3461,47.4085,47.3282,47.4085,40120.0
2023-03-24 12:20:00,53.17,53.18,53.01,53.09,27055.0,47.4085,47.4174,47.2658,47.3371,27055.0
2023-03-24 12:30:00,53.1,53.22,53.1,53.15,23367.0,47.3461,47.4531,47.3461,47.3906,23367.0
2023-03-24 12:40:00,53.14,53.38,53.13,53.34,52633.0,47.3817,47.5957,47.3728,47.5601,52633.0
2023-03-24 12:50:00,53.35,53.48,53.35,53.41,21987.0,47.569,47.6849,47.569,47.6225,21987.0
2023-03-24 13:00:00,53.43,53.5,53.36,53.39,38414.0,47.6403,47.7027,47.5779,47.6046,38414.0
2023-03-24 13:10:00,53.4,53.41,53.29,53.29,23531.0,47.6136,47.6225,47.5155,47.5155,23531.0
2023-03-24 13:20:00,53.29,53.47,53.29,53.37,34404.0,47.5155,47.676,47.5155,47.5868,34404.0
2023-03-24 13:30:00,53.38,53.49,53.36,53.43,33869.0,47.5957,47.6938,47.5779,47.6403,33869.0
2023-03-24 13:40:00,53.43,53.43,53.27,53.29,34750.0,47.6403,47.6403,47.4976,47.5155,34750.0
2023-03-24 13:50:00,53.29,53.38,53.27,53.31,32944.0,47.5155,47.5957,47.4976,47.5333,32944.0
2023-03-24 14:00:00,53.31,53.36,53.27,53.36,28076.0,47.5333,47.5779,47.4976,47.5779,28076.0
2023-03-24 14:10:00,53.36,53.47,53.35,53.42,22369.0,47.5779,47.676,47.569,47.6314,22369.0
2023-03-24 14:20:00,53.42,53.46,53.37,53.43,26985.0,47.6314,47.6671,47.5868,47.6403,26985.0
2023-03-24 14:30:00,53.44,53.61,53.43,53.6,36667.0,47.6492,47.8008,47.6403,47.7919,36667.0
2023-03-24 14:40:00,53.59,53.61,53.53,53.59,30866.0,47.783,47.8008,47.7295,47.783,30866.0
2023-03-24 14:50:00,53.58,53.61,53.53,53.58,25250.0,47.774,47.8008,47.7295,47.774,25250.0
2023-03-24 15:00:00,53.57,53.57,53.47,53.55,32479.0,47.7651,47.7651,47.676,47.7473,32479.0
2023-03-24 15:10:00,53.55,53.58,53.45,53.55,57546.0,47.7473,47.774,47.6581,47.7473,57546.0
2023-03-24 15:20:00,53.55,53.72,53.55,53.69,51268.0,47.7473,47.8989,47.7473,47.8721,51268.0
2023-03-24 15:30:00,53.7,53.75,53.65,53.67,69485.0,47.881,47.9256,47.8365,47.8543,69485.0
2023-03-24 15:40:00,53.68,53.72,53.6,53.67,63797.0,47.8632,47.8989,47.7919,47.8543,63797.0
2023-03-24 15:50:00,53.67,53.84,53.63,53.83,194523.0,47.8543,48.0059,47.8186,47.997,194523.0
2023-03-27 09:30:00,54.17,54.57,54.0,54.43,103411.0,48.3001,48.6568,48.1485,48.5319,103411.0
2023-03-27 09:40:00,54.44,54.57,54.21,54.24,114108.0,48.5409,48.6568,48.3358,48.3625,114108.0
2023-03-27 09:50:00,54.28,54.32,53.97,54.24,92447.0,48.3982,48.4339,48.1218,48.3625,92447.0
2023-03-27 10:00:00,54.26,54.3,53.96,54.0,77360.0,48.3804,48.416,48.1129,48.1485,77360.0
2023-03-27 10:10:00,54.0,54.26,53.99,54.16,55950.0,48.1485,48.3804,48.1396,48.2912,55950.0
2023-03-27 10:20:00,54.16,54.29,54.13,54.27,40191.0,48.2912,48.4071,48.2644,48.3893,40191.0
2023-03-27 10:30:00,54.27,54.33,54.15,54.32,40412.0,48.3893,48.4428,48.2823,48.4339,40412.0
2023-03-27 10:40:00,54.31,54.35,54.18,54.3,29077.0,48.4249,48.4606,48.309,48.416,29077.0
2023-03-27 10:50:00,54.29,54.39,54.26,54.29,55079.0,48.4071,48.4963,48.3804,48.4071,55079.0
2023-03-27 11:00:00,54.28,54.35,54.22,54.3,35160.0,48.3982,48.4606,48.3447,48.416,35160.0
2023-03-27 11:10:00,54.29,54.44,54.26,54.38,38386.0,48.4071,48.5409,48.3804,48.4874,38386.0
2023-03-27 11:20:00,54.37,54.46,54.33,54.43,146330.0,48.4784,48.5587,48.4428,48.5319,146330.0
2023-03-27 11:30:00,54.43,54.47,54.37,54.4,34237.0,48.5319,48.5676,48.4784,48.5052,34237.0
2023-03-27 11:40:00,54.42,54.47,54.39,54.47,39574.0,48.523,48.5676,48.4963,48.5676,39574.0
2023-03-27 11:50:00,54.48,54.54,54.41,54.46,24232.0,48.5765,48.63,48.5141,48.5587,24232.0
2023-03-27 12:00:00,54.46,54.56,54.34,54.35,97073.0,48.5587,48.6479,48.4517,48.4606,97073.0
2023-03-27 12:10:00,54.36,54.4,54.31,54.37,20167.0,48.4695,48.5052,48.4249,48.4784,20167.0
2023-03-27 12:20:00,54.37,54.41,54.31,54.34,27854.0,48.4784,48.5141,48.4249,48.4517,27854.0
2023-03-27 12:30:00,54.34,54.43,54.33,54.43,25392.0,48.4517,48.5319,48.4428,48.5319,25392.0
2023-03-27 12:40:00,54.43,54.46,54.37,54.39,34330.0,48.5319,48.5587,48.4784,48.4963,34330.0
2023-03-27 12:50:00,54.4,54.42,54.04,54.21,361171.0,48.5052,48.523,48.1842,48.3358,361171.0
2023-03-27 13:00:00,54.2,54.4,54.14,54.39,72600.0,48.3269,48.5052,48.2734,48.4963,72600.0
2023-03-27 13:10:00,54.38,54.43,54.34,54.38,30381.0,48.4874,48.5319,48.4517,48.4874,30381.0
2023-03-27 13:20:00,54.39,54.5,54.38,54.43,44946.0,48.4963,48.5944,48.4874,48.5319,44946.0
2023-03-27 13:30:00,54.42,54.45,54.32,54.33,45539.0,48.523,48.5498,48.4339,48.4428,45539.0
2023-03-27 13:40:00,54.33,54.45,54.31,54.38,112394.0,48.4428,48.5498,48.4249,48.4874,112394.0
2023-03-27 13:50:00,54.37,54.46,54.35,54.44,45285.0,48.4784,48.5587,48.4606,48.5409,45285.0
2023-03-27 14:00:00,54.45,54.47,54.4,54.43,50582.0,48.5498,48.5676,48.5052,48.5319,50582.0
2023-03-27 14:10:00,54.44,54.48,54.41,54.42,33344.0,48.5409,48.5765,48.5141,48.523,33344.0
2023-03-27 14:20:00,54.41,54.54,54.34,54.38,135049.0,48.5141,48.63,48.4517,48.4874,135049.0
2023-03-27 14:30:00,54.38,54.4,54.26,54.29,57552.0,48.4874,48.5052,48.3804,48.4071,57552.0
2023-03-27 14:40:00,54.28,54.28,54.16,54.2,42839.0,48.3982,48.3982,48.2912,48.3269,42839.0
2023-03-27 14:50:00,54.19,54.2,54.08,54.16,64475.0,48.3179,48.3269,48.2199,48.2912,64475.0
2023-03-27 15:00:00,54.17,54.22,53.99,54.02,39873.0,48.3001,48.3447,48.1396,48.1664,39873.0
2023-03-27 15:10:00,54.02,54.17,54.01,54.15,44092.0,48.1664,48.3001,48.1575,48.2823,44092.0
2023-03-27 15:20:00,54.15,54.22,54.09,54.22,32615.0,48.2823,48.3447,48.2288,48.3447,32615.0
2023-03-27 15:30:00,54.23,54.25,54.08,54.15,44746.0,48.3536,48.3714,48.2199,48.2823,44746.0
2023-03-27 15:40:00,54.15,54.2,54.04,54.06,54937.0,48.2823,48.3269,48.1842,48.202,54937.0
2023-03-27 15:50:00,54.05,54.17,54.0,54.14,301485.0,48.1931,48.3001,48.1485,48.2734,301485.0
2023-03-28 09:30:00,53.96,54.12,53.77,54.12,85616.0,48.1129,48.2555,47.9435,48.2555,85616.0
2023-03-28 09:40:00,54.11,54.3,54.11,54.29,55910.0,48.2466,48.416,48.2466,48.4071,55910.0
2023-03-28 09:50:00,54.3,54.3,54.16,54.26,52484.0,48.416,48.416,48.2912,48.3804,52484.0
2023-03-28 10:00:00,54.26,54.36,54.25,54.31,25746.0,48.3804,48.4695,48.3714,48.4249,25746.0
2023-03-28 10:10:00,54.32,54.43,54.29,54.3,34638.0,48.4339,48.5319,48.4071,48.416,34638.0
2023-03-28 10:20:00,54.3,54.45,54.28,54.4,30342.0,48.416,48.5498,48.3982,48.5052,30342.0
2023-03-28 10:30:00,54.4,54.4,54.2,54.27,40104.0,48.5052,48.5052,48.3269,48.3893,40104.0
2023-03-28 10:40:00,54.28,54.45,54.24,54.44,15502.0,48.3982,48.5498,48.3625,48.5409,15502.0
2023-03-28 10:50:00,54.45,54.49,54.39,54.42,34663.0,48.5498,48.5854,48.4963,48.523,34663.0
2023-03-28 11:00:00,54.41,54.65,54.41,54.58,83869.0,48.5141,48.7281,48.5141,48.6657,83869.0
2023-03-28 11:10:00,54.6,54.76,54.57,54.76,66871.0,48.6835,48.8262,48.6568,48.8262,66871.0
2023-03-28 11:20:00,54.76,54.92,54.74,54.9,46467.0,48.8262,48.9688,48.8084,48.951,46467.0
2023-03-28 11:30:00,54.9,54.94,54.8,54.94,52000.0,48.951,48.9867,48.8618,48.9867,52000.0
2023-03-28 11:40:00,54.94,54.94,54.84,54.91,50323.0,48.9867,48.9867,48.8975,48.9599,50323.0
2023-03-28 11:50:00,54.91,55.0,54.91,54.99,42802.0,48.9599,49.0402,48.9599,49.0313,42802.0
2023-03-28 12:00:00,54.98,55.03,54.92,54.98,31313.0,49.0223,49.0669,48.9688,49.0223,31313.0
2023-03-28 12:10:00,54.98,55.01,54.91,55.0,23905.0,49.0223,49.0491,48.9599,49.0402,23905.0
2023-03-28 12:20:00,55.0,55.01,54.92,54.92,25661.0,49.0402,49.0491,48.9688,48.9688,25661.0
2023-03-28 12:30:00,54.92,55.01,54.9,55.01,33891.0,48.9688,49.0491,48.951,49.0491,33891.0
2023-03-28 12:40:00,55.02,55.07,54.95,54.96,31578.0,49.058,49.1026,48.9956,49.0045,31578.0
2023-03-28 12:50:00,54.96,54.97,54.8,54.81,50249.0,49.0045,49.0134,48.8618,48.8708,50249.0
2023-03-28 13:00:00,54.82,54.85,54.79,54.83,31461.0,48.8797,48.9064,48.8529,48.8886,31461.0
2023-03-28 13:10:00,54.82,54.86,54.75,54.79,21991.0,48.8797,48.9153,48.8173,48.8529,21991.0
2023-03-28 13:20:00,54.79,54.8,54.69,54.71,17538.0,48.8529,48.8618,48.7638,48.7816,17538.0
2023-03-28 13:30:00,54.71,54.72,54.59,54.65,28763.0,48.7816,48.7905,48.6746,48.7281,28763.0
2023-03-28 13:40:00,54.64,54.67,54.61,54.63,17763.0,48.7192,48.7459,48.6924,48.7103,17763.0
2023-03-28 13:50:00,54.64,54.65,54.54,54.57,18330.0,48.7192,48.7281,48.63,48.6568,18330.0
2023-03-28 14:00:00,54.56,54.56,54.49,54.52,26831.0,48.6479,48.6479,48.5854,48.6122,26831.0
2023-03-28 14:10:00,54.52,54.53,54.45,54.51,29789.0,48.6122,48.6211,48.5498,48.6033,29789.0
2023-03-28 14:20:00,54.52,54.63,54.51,54.61,29209.0,48.6122,48.7103,48.6033,48.6924,29209.0
2023-03-28 14:30:00,54.6,54.7,54.54,54.69,55180.0,48.6835,48.7727,48.63,48.7638,55180.0
2023-03-28 14:40:00,54.69,54.76,54.64,54.69,24474.0,48.7638,48.8262,48.7192,48.7638,24474.0
2023-03-28 14:50:00,54.69,54.72,54.66,54.69,28187.0,48.7638,48.7905,48.737,48.7638,28187.0
2023-03-28 15:00:00,54.68,54.7,54.64,54.69,29709.0,48.7549,48.7727,48.7192,48.7638,29709.0
2023-03-28 15:10:00,54.69,54.71,54.56,54.56,47177.0,48.7638,48.7816,48.6479,48.6479,47177.0
2023-03-28 15:20:00,54.56,54.64,54.54,54.58,39458.0,48.6479,48.7192,48.63,48.6657,39458.0
2023-03-28 15:30:00,54.58,54.65,54.54,54.61,76965.0,48.6657,48.7281,48.63,48.6924,76965.0
2023-03-28 15:40:00,54.61,54.64,54.5,54.54,63871.0,48.6924,48.7192,48.5944,48.63,63871.0
2023-03-28 15:50:00,54.55,54.74,54.55,54.72,172296.0,48.6389,48.8084,48.6389,48.7905,172296.0
2023-03-29 09:30:00,55.0,55.42,55.0,55.33,63350.0,49.0402,49.4147,49.0402,49.3344,63350.0
2023-03-29 09:40:00,55.3,55.38,55.2,55.3,53889.0,49.3077,49.379,49.2185,49.3077,53889.0
2023-03-29 09:50:00,55.31,55.36,55.18,55.28,47228.0,49.3166,49.3612,49.2007,49.2898,47228.0
2023-03-29 10:00:00,55.3,55.4,55.26,55.32,42954.0,49.3077,49.3968,49.272,49.3255,42954.0
2023-03-29 10:10:00,55.31,55.37,55.15,55.17,22417.0,49.3166,49.3701,49.1739,49.1918,22417.0
2023-03-29 10:20:00,55.16,55.19,55.08,55.19,36150.0,49.1828,49.2096,49.1115,49.2096,36150.0
2023-03-29 10:30:00,55.19,55.29,55.17,55.2,25265.0,49.2096,49.2988,49.1918,49.2185,25265.0
2023-03-29 10:40:00,55.2,55.37,55.19,55.33,36890.0,49.2185,49.3701,49.2096,49.3344,36890.0
2023-03-29 10:50:00,55.34,55.39,55.27,55.29,19741.0,49.3433,49.3879,49.2809,49.2988,19741.0
2023-03-29 11:00:00,55.28,55.33,55.23,55.31,18439.0,49.2898,49.3344,49.2453,49.3166,18439.0
2023-03-29 11:10:00,55.31,55.45,55.3,55.4,53291.0,49.3166,49.4414,49.3077,49.3968,53291.0
2023-03-29 11:20:00,55.39,55.45,55.27,55.31,25798.0,49.3879,49.4414,49.2809,49.3166,25798.0
2023-03-29 11:30:00,55.33,55.37,55.28,55.32,18330.0,49.3344,49.3701,49.2898,49.3255,18330.0
2023-03-29 11:40:00,55.32,55.4,55.32,55.39,13084.0,49.3255,49.3968,49.3255,49.3879,13084.0
2023-03-29 11:50:00,55.39,55.55,55.39,55.51,33820.0,49.3879,49.5306,49.3879,49.4949,33820.0
2023-03-29 12:00:00,55.52,55.52,55.4,55.42,19491.0,49.5038,49.5038,49.3968,49.4147,19491.0
2023-03-29 12:10:00,55.42,55.42,55.36,55.39,12800.0,49.4147,49.4147,49.3612,49.3879,12800.0
2023-03-29 12:20:00,55.39,55.4,55.3,55.37,34960.0,49.3879,49.3968,49.3077,49.3701,34960.0
2023-03-29 12:30:00,55.37,55.46,55.37,55.43,15103.0,49.3701,49.4503,49.3701,49.4236,15103.0
2023-03-29 12:40:00,55.43,55.44,55.36,55.42,14567.0,49.4236,49.4325,49.3612,49.4147,14567.0
2023-03-29 12:50:00,55.41,55.41,55.34,55.4,21305.0,49.4057,49.4057,49.3433,49.3968,21305.0
2023-03-29 13:00:00,55.4,55.54,55.37,55.51,20917.0,49.3968,49.5217,49.3701,49.4949,20917.0
2023-03-29 13:10:00,55.51,55.56,55.49,55.5,11137.0,49.4949,49.5395,49.4771,49.486,11137.0
2023-03-29 13:20:00,55.5,55.55,55.49,55.52,31372.0,49.486,49.5306,49.4771,49.5038,31372.0
2023-03-29 13:30:00,55.51,55.57,55.44,55.47,16047.0,49.4949,49.5484,49.4325,49.4592,16047.0
2023-03-29 13:40:00,55.48,55.48,55.33,55.33,12328.0,49.4682,49.4682,49.3344,49.3344,12328.0
2023-03-29 13:50:00,55.33,55.33,55.19,55.21,26955.0,49.3344,49.3344,49.2096,49.2274,26955.0
2023-03-29 14:00:00,55.21,55.3,55.16,55.29,17335.0,49.2274,49.3077,49.1828,49.2988,17335.0
2023-03-29 14:10:00,55.3,55.34,55.29,55.31,16067.0,49.3077,49.3433,49.2988,49.3166,16067.0
2023-03-29 14:20:00,55.31,55.41,55.29,55.4,23794.0,49.3166,49.4057,49.2988,49.3968,23794.0
2023-03-29 14:30:00,55.41,55.43,55.37,55.38,25087.0,49.4057,49.4236,49.3701,49.379,25087.0
2023-03-29 14:40:00,55.39,55.41,55.32,55.35,23800.0,49.3879,49.4057,49.3255,49.3523,23800.0
2023-03-29 14:50:00,55.34,55.41,55.32,55.39,21099.0,49.3433,49.4057,49.3255,49.3879,21099.0
2023-03-29 15:00:00,55.39,55.46,55.35,55.38,40417.0,49.3879,49.4503,49.3523,49.379,40417.0
2023-03-29 15:10:00,55.38,55.51,55.35,55.46,22581.0,49.379,49.4949,49.3523,49.4503,22581.0
2023-03-29 15:20:00,55.46,55.48,55.39,55.41,39097.0,49.4503,49.4682,49.3879,49.4057,39097.0
2023-03-29 15:30:00,55.41,55.5,55.4,55.45,56255.0,49.4057,49.486,49.3968,49.4414,56255.0
2023-03-29 15:40:00,55.44,55.51,55.35,55.5,58582.0,49.4325,49.4949,49.3523,49.486,58582.0
2023-03-29 15:50:00,55.51,55.64,55.49,55.59,167990.0,49.4949,49.6108,49.4771,49.5662,167990.0
2023-03-30 09:30:00,55.91,56.09,55.87,55.97,55865.0,49.8516,50.0121,49.8159,49.9051,55865.0
2023-03-30 09:40:00,55.98,55.99,55.78,55.8,28675.0,49.914,49.9229,49.7357,49.7535,28675.0
2023-03-30 09:50:00,55.81,56.01,55.81,55.98,47247.0,49.7624,49.9407,49.7624,49.914,47247.0
2023-03-30 10:00:00,56.0,56.01,55.79,55.85,41423.0,49.9318,49.9407,49.7446,49.7981,41423.0
2023-03-30 10:10:00,55.84,55.97,55.84,55.92,32661.0,49.7892,49.9051,49.7892,49.8605,32661.0
2023-03-30 10:20:00,55.91,55.93,55.76,55.89,25527.0,49.8516,49.8694,49.7178,49.8337,25527.0
2023-03-30 10:30:00,55.9,55.92,55.82,55.86,21077.0,49.8427,49.8605,49.7713,49.807,21077.0
2023-03-30 10:40:00,55.86,55.87,55.77,55.82,32105.0,49.807,49.8159,49.7267,49.7713,32105.0
2023-03-30 10:50:00,55.81,55.82,55.63,55.64,48315.0,49.7624,49.7713,49.6019,49.6108,48315.0
2023-03-30 11:00:00,55.63,55.65,55.53,55.59,50117.0,49.6019,49.6197,49.5127,49.5662,50117.0
2023-03-30 11:10:00,55.58,55.6,55.46,55.57,54097.0,49.5573,49.5752,49.4503,49.5484,54097.0
2023-03-30 11:20:00,55.57,55.79,55.57,55.77,36440.0,49.5484,49.7446,49.5484,49.7267,36440.0
2023-03-30 11:30:00,55.77,55.78,55.64,55.68,23389.0,49.7267,49.7357,49.6108,49.6465,23389.0
2023-03-30 11:40:00,55.67,55.7,55.57,55.61,43754.0,49.6376,49.6643,49.5484,49.5841,43754.0
2023-03-30 11:50:00,55.61,55.73,55.59,55.67,33204.0,49.5841,49.6911,49.5662,49.6376,33204.0
2023-03-30 12:00:00,55.68,55.82,55.66,55.81,54906.0,49.6465,49.7713,49.6287,49.7624,54906.0
2023-03-30 12:10:00,55.8,55.86,55.73,55.77,28139.0,49.7535,49.807,49.6911,49.7267,28139.0
2023-03-30 12:20:00,55.77,55.82,55.7,55.7,94282.0,49.7267,49.7713,49.6643,49.6643,94282.0
2023-03-30 12:30:00,55.69,55.69,55.52,55.53,113063.0,49.6554,49.6554,49.5038,49.5127,113063.0
2023-03-30 12:40:00,55.53,55.63,55.53,55.57,43646.0,49.5127,49.6019,49.5127,49.5484,43646.0
2023-03-30 12:50:00,55.58,55.64,55.56,55.58,26632.0,49.5573,49.6108,49.5395,49.5573,26632.0
2023-03-30 13:00:00,55.57,55.69,55.55,55.59,18721.0,49.5484,49.6554,49.5306,49.5662,18721.0
2023-03-30 13:10:00,55.58,55.73,55.58,55.64,29899.0,49.5573,49.6911,49.5573,49.6108,29899.0
2023-03-30 13:20:00,55.64,55.7,55.56,55.68,83366.0,49.6108,49.6643,49.5395,49.6465,83366.0
2023-03-30 13:30:00,55.68,55.68,55.58,55.65,65868.0,49.6465,49.6465,49.5573,49.6197,65868.0
2023-03-30 13:40:00,55.65,55.66,55.56,55.58,69577.0,49.6197,49.6287,49.5395,49.5573,69577.0
2023-03-30 13:50:00,55.59,55.76,55.56,55.76,85502.0,49.5662,49.7178,49.5395,49.7178,85502.0
2023-03-30 14:00:00,55.76,55.83,55.75,55.79,40490.0,49.7178,49.7802,49.7089,49.7446,40490.0
2023-03-30 14:10:00,55.8,55.82,55.74,55.77,51484.0,49.7535,49.7713,49.7,49.7267,51484.0
2023-03-30 14:20:00,55.76,55.86,55.75,55.84,34583.0,49.7178,49.807,49.7089,49.7892,34583.0
2023-03-30 14:30:00,55.84,55.88,55.73,55.75,33366.0,49.7892,49.8248,49.6911,49.7089,33366.0
2023-03-30 14:40:00,55.74,55.74,55.63,55.65,31101.0,49.7,49.7,49.6019,49.6197,31101.0
2023-03-30 14:50:00,55.66,55.69,55.61,55.65,29269.0,49.6287,49.6554,49.5841,49.6197,29269.0
2023-03-30 15:00:00,55.65,55.74,55.62,55.63,42061.0,49.6197,49.7,49.593,49.6019,42061.0
2023-03-30 15:10:00,55.63,55.63,55.52,55.53,35970.0,49.6019,49.6019,49.5038,49.5127,35970.0
2023-03-30 15:20:00,55.53,55.6,55.52,55.59,50747.0,49.5127,49.5752,49.5038,49.5662,50747.0
2023-03-30 15:30:00,55.59,55.65,55.57,55.65,62322.0,49.5662,49.6197,49.5484,49.6197,62322.0
2023-03-30 15:40:00,55.65,55.69,55.57,55.6,78025.0,49.6197,49.6554,49.5484,49.5752,78025.0
2023-03-30 15:50:00,55.61,55.73,55.57,55.68,201592.0,49.5841,49.6911,49.5484,49.6465,201592.0
2023-03-31 09:30:00,55.72,55.8,55.58,55.7,67773.0,49.6822,49.7535,49.5573,49.6643,67773.0
2023-03-31 09:40:00,55.7,55.85,55.59,55.59,25687.0,49.6643,49.7981,49.5662,49.5662,25687.0
2023-03-31 09:50:00,55.61,55.69,55.44,55.69,53106.0,49.5841,49.6554,49.4325,49.6554,53106.0
2023-03-31 10:00:00,55.73,55.91,55.72,55.87,27067.0,49.6911,49.8516,49.6822,49.8159,27067.0
2023-03-31 10:10:00,55.87,55.88,55.79,55.88,29782.0,49.8159,49.8248,49.7446,49.8248,29782.0
2023-03-31 10:20:00,55.87,55.92,55.79,55.85,28986.0,49.8159,49.8605,49.7446,49.7981,28986.0
2023-03-31 10:30:00,55.85,55.89,55.71,55.74,18843.0,49.7981,49.8337,49.6732,49.7,18843.0
2023-03-31 10:40:00,55.75,55.78,55.68,55.69,20579.0,49.7089,49.7357,49.6465,49.6554,20579.0
2023-03-31 10:50:00,55.69,55.7,55.57,55.59,17026.0,49.6554,49.6643,49.5484,49.5662,17026.0
2023-03-31 11:00:00,55.59,55.7,55.55,55.67,28359.0,49.5662,49.6643,49.5306,49.6376,28359.0
2023-03-31 11:10:00,55.68,55.74,55.68,55.73,17628.0,49.6465,49.7,49.6465,49.6911,17628.0
2023-03-31 11:20:00,55.72,55.78,55.55,55.59,23173.0,49.6822,49.7357,49.5306,49.5662,23173.0
2023-03-31 11:30:00,55.59,55.67,55.59,55.64,14853.0,49.5662,49.6376,49.5662,49.6108,14853.0
2023-03-31 11:40:00,55.63,55.69,55.61,55.69,26682.0,49.6019,49.6554,49.5841,49.6554,26682.0
2023-03-31 11:50:00,55.69,55.73,55.64,55.68,20816.0,49.6554,49.6911,49.6108,49.6465,20816.0
2023-03-31 12:00:00,55.68,55.72,55.57,55.61,22547.0,49.6465,49.6822,49.5484,49.5841,22547.0
2023-03-31 12:10:00,55.61,55.62,55.59,55.62,31555.0,49.5841,49.593,49.5662,49.593,31555.0
2023-03-31 12:20:00,55.61,55.64,55.58,55.6,42188.0,49.5841,49.6108,49.5573,49.5752,42188.0
2023-03-31 12:30:00,55.6,55.63,55.57,55.62,44042.0,49.5752,49.6019,49.5484,49.593,44042.0
2023-03-31 12:40:00,55.62,55.63,55.54,55.54,35235.0,49.593,49.6019,49.5217,49.5217,35235.0
2023-03-31 12:50:00,55.54,55.62,55.54,55.6,38046.0,49.5217,49.593,49.5217,49.5752,38046.0
2023-03-31 13:00:00,55.61,55.67,55.59,55.63,27361.0,49.5841,49.6376,49.5662,49.6019,27361.0
2023-03-31 13:10:00,55.63,55.64,55.56,55.6,36619.0,49.6019,49.6108,49.5395,49.5752,36619.0
2023-03-31 13:20:00,55.6,55.6,55.46,55.47,36069.0,49.5752,49.5752,49.4503,49.4592,36069.0
2023-03-31 13:30:00,55.48,55.53,55.45,55.46,32204.0,49.4682,49.5127,49.4414,49.4503,32204.0
2023-03-31 13:40:00,55.45,55.47,55.32,55.33,26041.0,49.4414,49.4592,49.3255,49.3344,26041.0
2023-03-31 13:50:00,55.35,55.52,55.34,55.51,66517.0,49.3523,49.5038,49.3433,49.4949,66517.0
2023-03-31 14:00:00,55.52,55.59,55.48,55.55,58232.0,49.5038,49.5662,49.4682,49.5306,58232.0
2023-03-31 14:10:00,55.55,55.57,55.51,55.55,32672.0,49.5306,49.5484,49.4949,49.5306,32672.0
2023-03-31 14:20:00,55.56,55.61,55.47,55.53,33316.0,49.5395,49.5841,49.4592,49.5127,33316.0
2023-03-31 14:30:00,55.52,55.56,55.51,55.53,28065.0,49.5038,49.5395,49.4949,49.5127,28065.0
2023-03-31 14:40:00,55.53,55.63,55.52,55.62,44879.0,49.5127,49.6019,49.5038,49.593,44879.0
2023-03-31 14:50:00,55.61,55.65,55.48,55.51,52827.0,49.5841,49.6197,49.4682,49.4949,52827.0
2023-03-31 15:00:00,55.52,55.64,55.52,55.53,55090.0,49.5038,49.6108,49.5038,49.5127,55090.0
2023-03-31 15:10:00,55.52,55.63,55.46,55.61,39640.0,49.5038,49.6019,49.4503,49.5841,39640.0
2023-03-31 15:20:00,55.62,55.76,55.61,55.68,64266.0,49.593,49.7178,49.5841,49.6465,64266.0
2023-03-31 15:30:00,55.68,55.75,55.58,55.59,59832.0,49.6465,49.7089,49.5573,49.5662,59832.0
2023-03-31 15:40:00,55.59,55.69,55.58,55.66,82798.0,49.5662,49.6554,49.5573,49.6287,82798.0
2023-03-31 15:50:00,55.67,55.94,55.61,55.92,465012.0,49.6376,49.8783,49.5841,49.8605,465012.0
2023-04-03 09:30:00,56.0,56.0,55.06,55.21,98238.0,49.9318,49.9318,49.0937,49.2274,98238.0
2023-04-03 09:40:00,55.22,55.38,55.05,55.36,49367.0,49.2363,49.379,49.0848,49.3612,49367.0
2023-04-03 09:50:00,55.4,55.69,55.4,55.42,40340.0,49.3968,49.6554,49.3968,49.4147,40340.0
2023-04-03 10:00:00,55.4,55.84,55.37,55.8,33583.0,49.3968,49.7892,49.3701,49.7535,33583.0
2023-04-03 10:10:00,55.81,55.99,55.74,55.99,44023.0,49.7624,49.9229,49.7,49.9229,44023.0
2023-04-03 10:20:00,55.99,56.02,55.9,55.94,36679.0,49.9229,49.9496,49.8427,49.8783,36679.0
2023-04-03 10:30:00,55.96,56.04,55.9,55.97,22813.0,49.8962,49.9675,49.8427,49.9051,22813.0
2023-04-03 10:40:00,55.96,56.02,55.85,55.87,44216.0,49.8962,49.9496,49.7981,49.8159,44216.0
2023-04-03 10:50:00,55.85,55.93,55.71,55.75,36636.0,49.7981,49.8694,49.6732,49.7089,36636.0
2023-04-03 11:00:00,55.75,55.85,55.75,55.84,28920.0,49.7089,49.7981,49.7089,49.7892,28920.0
2023-04-03 11:10:00,55.84,55.91,55.78,55.81,27676.0,49.7892,49.8516,49.7357,49.7624,27676.0
2023-04-03 11:20:00,55.8,55.8,55.64,55.66,48192.0,49.7535,49.7535,49.6108,49.6287,48192.0
2023-04-03 11:30:00,55.68,55.72,55.58,55.72,66068.0,49.6465,49.6822,49.5573,49.6822,66068.0
2023-04-03 11:40:00,55.72,55.82,55.71,55.8,77710.0,49.6822,49.7713,49.6732,49.7535,77710.0
2023-04-03 11:50:00,55.8,55.95,55.79,55.93,15339.0,49.7535,49.8872,49.7446,49.8694,15339.0
2023-04-03 12:00:00,55.94,56.02,55.92,55.98,17033.0,49.8783,49.9496,49.8605,49.914,17033.0
2023-04-03 12:10:00,55.97,56.05,55.93,56.05,26132.0,49.9051,49.9764,49.8694,49.9764,26132.0
2023-04-03 12:20:00,56.05,56.1,56.03,56.09,23653.0,49.9764,50.021,49.9586,50.0121,23653.0
2023-04-03 12:30:00,56.09,56.09,55.98,55.98,21671.0,50.0121,50.0121,49.914,49.914,21671.0
2023-04-03 12:40:00,55.98,55.99,55.88,55.9,19836.0,49.914,49.9229,49.8248,49.8427,19836.0
2023-04-03 12:50:00,55.91,55.91,55.78,55.8,12890.0,49.8516,49.8516,49.7357,49.7535,12890.0
2023-04-03 13:00:00,55.8,55.86,55.75,55.85,15371.0,49.7535,49.807,49.7089,49.7981,15371.0
2023-04-03 13:10:00,55.85,55.94,55.85,55.94,18374.0,49.7981,49.8783,49.7981,49.8783,18374.0
2023-04-03 13:20:00,55.94,55.94,55.86,55.88,35550.0,49.8783,49.8783,49.807,49.8248,35550.0
2023-04-03 13:30:00,55.86,55.86,55.73,55.8,47327.0,49.807,49.807,49.6911,49.7535,47327.0
2023-04-03 13:40:00,55.8,55.87,55.77,55.79,19677.0,49.7535,49.8159,49.7267,49.7446,19677.0
2023-04-03 13:50:00,55.81,55.82,55.76,55.78,30684.0,49.7624,49.7713,49.7178,49.7357,30684.0
2023-04-03 14:00:00,55.78,55.82,55.73,55.82,14692.0,49.7357,49.7713,49.6911,49.7713,14692.0
2023-04-03 14:10:00,55.81,55.94,55.81,55.9,18890.0,49.7624,49.8783,49.7624,49.8427,18890.0
2023-04-03 14:20:00,55.9,55.98,55.87,55.89,24158.0,49.8427,49.914,49.8159,49.8337,24158.0
2023-04-03 14:30:00,55.88,55.96,55.85,55.95,22423.0,49.8248,49.8962,49.7981,49.8872,22423.0
2023-04-03 14:40:00,55.95,55.95,55.79,55.79,16931.0,49.8872,49.8872,49.7446,49.7446,16931.0
2023-04-03 14:50:00,55.79,55.83,55.78,55.78,22221.0,49.7446,49.7802,49.7357,49.7357,22221.0
2023-04-03 15:00:00,55.78,55.84,55.73,55.73,29627.0,49.7357,49.7892,49.6911,49.6911,29627.0
2023-04-03 15:10:00,55.73,55.76,55.7,55.7,47650.0,49.6911,49.7178,49.6643,49.6643,47650.0
2023-04-03 15:20:00,55.7,55.81,55.68,55.8,43222.0,49.6643,49.7624,49.6465,49.7535,43222.0
2023-04-03 15:30:00,55.8,55.83,55.73,55.75,43865.0,49.7535,49.7802,49.6911,49.7089,43865.0
2023-04-03 15:40:00,55.76,55.83,55.7,55.7,43879.0,49.7178,49.7802,49.6643,49.6643,43879.0
2023-04-03 15:50:00,55.69,55.7,55.53,55.55,142419.0,49.6554,49.6643,49.5127,49.5306,142419.0
2023-04-04 09:30:00,55.76,55.84,55.36,55.41,71252.0,49.7178,49.7892,49.3612,49.4057,71252.0
2023-04-04 09:40:00,55.42,55.53,55.37,55.44,30770.0,49.4147,49.5127,49.3701,49.4325,30770.0
2023-04-04 09:50:00,55.46,55.6,55.37,55.4,20269.0,49.4503,49.5752,49.3701,49.3968,20269.0
2023-04-04 10:00:00,55.41,55.6,55.41,55.6,27032.0,49.4057,49.5752,49.4057,49.5752,27032.0
2023-04-04 10:10:00,55.6,55.87,55.56,55.82,31460.0,49.5752,49.8159,49.5395,49.7713,31460.0
2023-04-04 10:20:00,55.8,55.8,55.56,55.58,35183.0,49.7535,49.7535,49.5395,49.5573,35183.0
2023-04-04 10:30:00,55.57,55.69,55.55,55.65,15583.0,49.5484,49.6554,49.5306,49.6197,15583.0
2023-04-04 10:40:00,55.65,55.68,55.54,55.68,26950.0,49.6197,49.6465,49.5217,49.6465,26950.0
2023-04-04 10:50:00,55.68,55.68,55.48,55.6,35766.0,49.6465,49.6465,49.4682,49.5752,35766.0
2023-04-04 11:00:00,55.6,55.6,55.43,55.48,38360.0,49.5752,49.5752,49.4236,49.4682,38360.0
2023-04-04 11:10:00,55.49,55.66,55.44,55.63,48054.0,49.4771,49.6287,49.4325,49.6019,48054.0
2023-04-04 11:20:00,55.64,55.75,55.59,55.7,42543.0,49.6108,49.7089,49.5662,49.6643,42543.0
2023-04-04 11:30:00,55.7,55.89,55.66,55.86,24382.0,49.6643,49.8337,49.6287,49.807,24382.0
2023-04-04 11:40:00,55.86,56.02,55.85,56.01,25343.0,49.807,49.9496,49.7981,49.9407,25343.0
2023-04-04 11:50:00,56.01,56.05,55.95,55.96,37476.0,49.9407,49.9764,49.8872,49.8962,37476.0
2023-04-04 12:00:00,55.95,55.98,55.89,55.98,31790.0,49.8872,49.914,49.8337,49.914,31790.0
2023-04-04 12:10:00,55.99,56.0,55.8,55.82,20667.0,49.9229,49.9318,49.7535,49.7713,20667.0
2023-04-04 12:20:00,55.81,55.87,55.78,55.83,25559.0,49.7624,49.8159,49.7357,49.7802,25559.0
2023-04-04 12:30:00,55.85,55.88,55.8,55.8,15972.0,49.7981,49.8248,49.7535,49.7535,15972.0
2023-04-04 12:40:00,55.8,55.91,55.8,55.88,74359.0,49.7535,49.8516,49.7535,49.8248,74359.0
2023-04-04 12:50:00,55.87,55.89,55.76,55.87,30128.0,49.8159,49.8337,49.7178,49.8159,30128.0
2023-04-04 13:00:00,55.86,55.91,55.82,55.91,59677.0,49.807,49.8516,49.7713,49.8516,59677.0
2023-04-04 13:10:00,55.9,55.94,55.86,55.9,42869.0,49.8427,49.8783,49.807,49.8427,42869.0
2023-04-04 13:20:00,55.9,55.91,55.83,55.88,26508.0,49.8427,49.8516,49.7802,49.8248,26508.0
2023-04-04 13:30:00,55.88,55.89,55.81,55.84,30222.0,49.8248,49.8337,49.7624,49.7892,30222.0
2023-04-04 13:40:00,55.84,56.06,55.83,56.05,51309.0,49.7892,49.9853,49.7802,49.9764,51309.0
2023-04-04 13:50:00,56.05,56.14,56.03,56.12,42805.0,49.9764,50.0566,49.9586,50.0388,42805.0
2023-04-04 14:00:00,56.13,56.27,56.1,56.14,41080.0,50.0477,50.1726,50.021,50.0566,41080.0
2023-04-04 14:10:00,56.13,56.13,55.84,55.85,131090.0,50.0477,50.0477,49.7892,49.7981,131090.0
2023-04-04 14:20:00,55.84,56.05,55.84,56.04,54708.0,49.7892,49.9764,49.7892,49.9675,54708.0
2023-04-04 14:30:00,56.02,56.05,55.9,55.98,49460.0,49.9496,49.9764,49.8427,49.914,49460.0
2023-04-04 14:40:00,55.99,56.11,55.99,56.09,51390.0,49.9229,50.0299,49.9229,50.0121,51390.0
2023-04-04 14:50:00,56.09,56.24,56.08,56.21,48579.0,50.0121,50.1458,50.0031,50.1191,48579.0
2023-04-04 15:00:00,56.19,56.32,56.16,56.28,61284.0,50.1012,50.2171,50.0745,50.1815,61284.0
2023-04-04 15:10:00,56.27,56.36,56.18,56.35,90281.0,50.1726,50.2528,50.0923,50.2439,90281.0
2023-04-04 15:20:00,56.35,56.39,56.2,56.3,64444.0,50.2439,50.2796,50.1101,50.1993,64444.0
2023-04-04 15:30:00,56.3,56.35,56.27,56.32,67984.0,50.1993,50.2439,50.1726,50.2171,67984.0
2023-04-04 15:40:00,56.31,56.42,56.31,56.38,108651.0,50.2082,50.3063,50.2082,50.2706,108651.0
2023-04-04 15:50:00,56.37,56.39,56.27,56.31,211296.0,50.2617,50.2796,50.1726,50.2082,211296.0
2023-04-05 09:30:00,56.65,56.86,56.45,56.84,97651.0,50.5114,50.6986,50.3331,50.6808,97651.0
2023-04-05 09:40:00,56.83,57.2,56.8,56.94,142111.0,50.6719,51.0018,50.6451,50.77,142111.0
2023-04-05 09:50:00,56.93,56.97,56.8,56.88,60447.0,50.761,50.7967,50.6451,50.7165,60447.0
2023-04-05 10:00:00,56.89,57.1,56.76,57.05,72672.0,50.7254,50.9126,50.6095,50.868,72672.0
2023-04-05 10:10:00,57.05,57.15,56.95,57.13,77427.0,50.868,50.9572,50.7789,50.9394,77427.0
2023-04-05 10:20:00,57.11,57.22,57.06,57.18,54717.0,50.9215,51.0196,50.877,50.984,54717.0
2023-04-05 10:30:00,57.19,57.27,57.14,57.22,52831.0,50.9929,51.0642,50.9483,51.0196,52831.0
2023-04-05 10:40:00,57.25,57.44,57.22,57.35,58585.0,51.0464,51.2158,51.0196,51.1355,58585.0
2023-04-05 10:50:00,57.37,57.44,57.31,57.37,89588.0,51.1534,51.2158,51.0999,51.1534,89588.0
2023-04-05 11:00:00,57.4,57.46,57.31,57.36,449559.0,51.1801,51.2336,51.0999,51.1444,449559.0
2023-04-05 11:10:00,57.36,57.51,57.33,57.5,93436.0,51.1444,51.2782,51.1177,51.2693,93436.0
2023-04-05 11:20:00,57.5,57.66,57.5,57.52,42705.0,51.2693,51.4119,51.2693,51.2871,42705.0
2023-04-05 11:30:00,57.51,57.65,57.47,57.61,47366.0,51.2782,51.403,51.2425,51.3674,47366.0
2023-04-05 11:40:00,57.61,57.72,57.56,57.57,55144.0,51.3674,51.4654,51.3228,51.3317,55144.0
2023-04-05 11:50:00,57.57,57.58,57.41,57.52,37267.0,51.3317,51.3406,51.189,51.2871,37267.0
2023-04-05 12:00:00,57.51,57.57,57.48,57.56,29882.0,51.2782,51.3317,51.2514,51.3228,29882.0
2023-04-05 12:10:00,57.55,57.56,57.41,57.43,32473.0,51.3139,51.3228,51.189,51.2069,32473.0
2023-04-05 12:20:00,57.43,57.48,57.31,57.45,35432.0,51.2069,51.2514,51.0999,51.2247,35432.0
2023-04-05 12:30:00,57.45,57.48,57.4,57.47,26122.0,51.2247,51.2514,51.1801,51.2425,26122.0
2023-04-05 12:40:00,57.47,57.54,57.46,57.48,23944.0,51.2425,51.3049,51.2336,51.2514,23944.0
2023-04-05 12:50:00,57.48,57.55,57.46,57.48,17045.0,51.2514,51.3139,51.2336,51.2514,17045.0
2023-04-05 13:00:00,57.48,57.57,57.45,57.54,25652.0,51.2514,51.3317,51.2247,51.3049,25652.0
2023-04-05 13:10:00,57.55,57.67,57.54,57.61,29361.0,51.3139,51.4209,51.3049,51.3674,29361.0
2023-04-05 13:20:00,57.6,57.69,57.54,57.68,35767.0,51.3584,51.4387,51.3049,51.4298,35767.0
2023-04-05 13:30:00,57.68,57.76,57.67,57.73,32231.0,51.4298,51.5011,51.4209,51.4744,32231.0
2023-04-05 13:40:00,57.73,57.74,57.65,57.68,23819.0,51.4744,51.4833,51.403,51.4298,23819.0
2023-04-05 13:50:00,57.69,57.76,57.68,57.76,41390.0,51.4387,51.5011,51.4298,51.5011,41390.0
2023-04-05 14:00:00,57.77,57.8,57.53,57.53,29816.0,51.51,51.5368,51.296,51.296,29816.0
2023-04-05 14:10:00,57.53,57.55,57.48,57.52,34876.0,51.296,51.3139,51.2514,51.2871,34876.0
2023-04-05 14:20:00,57.53,57.53,57.4,57.43,39426.0,51.296,51.296,51.1801,51.2069,39426.0
2023-04-05 14:30:00,57.42,57.46,57.35,57.41,42086.0,51.1979,51.2336,51.1355,51.189,42086.0
2023-04-05 14:40:00,57.41,57.51,57.38,57.46,28615.0,51.189,51.2782,51.1623,51.2336,28615.0
2023-04-05 14:50:00,57.46,57.5,57.44,57.48,28874.0,51.2336,51.2693,51.2158,51.2514,28874.0
2023-04-05 15:00:00,57.48,57.53,57.44,57.5,47041.0,51.2514,51.296,51.2158,51.2693,47041.0
2023-04-05 15:10:00,57.5,57.6,57.47,57.53,39870.0,51.2693,51.3584,51.2425,51.296,39870.0
2023-04-05 15:20:00,57.51,57.6,57.45,57.47,52929.0,51.2782,51.3584,51.2247,51.2425,52929.0
2023-04-05 15:30:00,57.47,57.49,57.36,57.46,71634.0,51.2425,51.2604,51.1444,51.2336,71634.0
2023-04-05 15:40:00,57.47,57.5,57.4,57.43,98472.0,51.2425,51.2693,51.1801,51.2069,98472.0
2023-04-05 15:50:00,57.43,57.48,57.35,57.41,297879.0,51.2069,51.2514,51.1355,51.189,297879.0
2023-04-06 09:30:00,57.81,58.08,57.74,57.87,106115.0,51.5457,51.7864,51.4833,51.5992,106115.0
2023-04-06 09:40:00,57.86,57.98,57.83,57.89,51126.0,51.5903,51.6973,51.5635,51.617,51126.0
2023-04-06 09:50:00,57.9,57.96,57.69,57.69,52394.0,51.6259,51.6794,51.4387,51.4387,52394.0
2023-04-06 10:00:00,57.69,57.69,57.22,57.48,39873.0,51.4387,51.4387,51.0196,51.2514,39873.0
2023-04-06 10:10:00,57.47,57.55,57.43,57.54,43932.0,51.2425,51.3139,51.2069,51.3049,43932.0
2023-04-06 10:20:00,57.56,57.62,57.42,57.46,19584.0,51.3228,51.3763,51.1979,51.2336,19584.0
2023-04-06 10:30:00,57.47,57.63,57.47,57.61,21492.0,51.2425,51.3852,51.2425,51.3674,21492.0
2023-04-06 10:40:00,57.63,57.65,57.53,57.57,23003.0,51.3852,51.403,51.296,51.3317,23003.0
2023-04-06 10:50:00,57.58,57.63,57.37,57.47,19581.0,51.3406,51.3852,51.1534,51.2425,19581.0
2023-04-06 11:00:00,57.44,57.44,57.32,57.34,37766.0,51.2158,51.2158,51.1088,51.1266,37766.0
2023-04-06 11:10:00,57.33,57.48,57.29,57.45,33710.0,51.1177,51.2514,51.082,51.2247,33710.0
2023-04-06 11:20:00,57.45,57.5,57.4,57.41,16243.0,51.2247,51.2693,51.1801,51.189,16243.0
2023-04-06 11:30:00,57.44,57.53,57.43,57.47,28130.0,51.2158,51.296,51.2069,51.2425,28130.0
2023-04-06 11:40:00,57.47,57.48,57.4,57.42,25639.0,51.2425,51.2514,51.1801,51.1979,25639.0
2023-04-06 11:50:00,57.41,57.52,57.4,57.52,37540.0,51.189,51.2871,51.1801,51.2871,37540.0
2023-04-06 12:00:00,57.53,57.53,57.38,57.44,26372.0,51.296,51.296,51.1623,51.2158,26372.0
2023-04-06 12:10:00,57.43,57.51,57.42,57.49,17676.0,51.2069,51.2782,51.1979,51.2604,17676.0
2023-04-06 12:20:00,57.49,57.52,57.46,57.5,18756.0,51.2604,51.2871,51.2336,51.2693,18756.0
2023-04-06 12:30:00,57.5,57.57,57.46,57.57,37382.0,51.2693,51.3317,51.2336,51.3317,37382.0
2023-04-06 12:40:00,57.57,57.7,57.54,57.69,34660.0,51.3317,51.4476,51.3049,51.4387,34660.0
2023-04-06 12:50:00,57.68,57.85,57.67,57.85,36414.0,51.4298,51.5813,51.4209,51.5813,36414.0
2023-04-06 13:00:00,57.85,57.87,57.71,57.72,36472.0,51.5813,51.5992,51.4565,51.4654,36472.0
2023-04-06 13:10:00,57.72,57.73,57.62,57.65,30231.0,51.4654,51.4744,51.3763,51.403,30231.0
2023-04-06 13:20:00,57.66,57.75,57.65,57.71,35435.0,51.4119,51.4922,51.403,51.4565,35435.0
2023-04-06 13:30:00,57.73,57.76,57.67,57.69,46752.0,51.4744,51.5011,51.4209,51.4387,46752.0
2023-04-06 13:40:00,57.7,57.72,57.61,57.61,32785.0,51.4476,51.4654,51.3674,51.3674,32785.0
2023-04-06 13:50:00,57.61,57.68,57.57,57.64,33693.0,51.3674,51.4298,51.3317,51.3941,33693.0
2023-04-06 14:00:00,57.65,57.65,57.53,57.62,41755.0,51.403,51.403,51.296,51.3763,41755.0
2023-04-06 14:10:00,57.63,57.77,57.63,57.72,42346.0,51.3852,51.51,51.3852,51.4654,42346.0
2023-04-06 14:20:00,57.72,57.74,57.63,57.67,43418.0,51.4654,51.4833,51.3852,51.4209,43418.0
2023-04-06 14:30:00,57.69,57.7,57.53,57.57,40961.0,51.4387,51.4476,51.296,51.3317,40961.0
2023-04-06 14:40:00,57.56,57.6,57.48,57.54,113524.0,51.3228,51.3584,51.2514,51.3049,113524.0
2023-04-06 14:50:00,57.53,57.61,57.53,57.57,36632.0,51.296,51.3674,51.296,51.3317,36632.0
2023-04-06 15:00:00,57.57,57.64,57.53,57.57,48314.0,51.3317,51.3941,51.296,51.3317,48314.0
2023-04-06 15:10:00,57.57,57.63,57.56,57.56,51190.0,51.3317,51.3852,51.3228,51.3228,51190.0
2023-04-06 15:20:00,57.56,57.76,57.53,57.74,42405.0,51.3228,51.5011,51.296,51.4833,42405.0
2023-04-06 15:30:00,57.75,57.89,57.74,57.87,99630.0,51.4922,51.617,51.4833,51.5992,99630.0
2023-04-06 15:40:00,57.87,58.06,57.85,58.01,174278.0,51.5992,51.7686,51.5813,51.724,174278.0
2023-04-06 15:50:00,58.01,58.14,58.0,58.06,381913.0,51.724,51.8399,51.7151,51.7686,381913.0
2023-04-10 09:30:00,57.51,57.65,57.14,57.34,80198.0,51.2782,51.403,50.9483,51.1266,80198.0
2023-04-10 09:40:00,57.34,57.44,57.29,57.35,62992.0,51.1266,51.2158,51.082,51.1355,62992.0
2023-04-10 09:50:00,57.36,57.48,57.12,57.35,57517.0,51.1444,51.2514,50.9305,51.1355,57517.0
2023-04-10 10:00:00,57.34,57.65,57.33,57.6,92919.0,51.1266,51.403,51.1177,51.3584,92919.0
2023-04-10 10:10:00,57.61,57.72,57.58,57.61,61348.0,51.3674,51.4654,51.3406,51.3674,61348.0
2023-04-10 10:20:00,57.61,57.63,57.46,57.5,24286.0,51.3674,51.3852,51.2336,51.2693,24286.0
2023-04-10 10:30:00,57.51,57.51,57.31,57.35,32472.0,51.2782,51.2782,51.0999,51.1355,32472.0
2023-04-10 10:40:00,57.36,57.47,57.32,57.46,24286.0,51.1444,51.2425,51.1088,51.2336,24286.0
2023-04-10 10:50:00,57.48,57.51,57.4,57.5,20816.0,51.2514,51.2782,51.1801,51.2693,20816.0
2023-04-10 11:00:00,57.51,57.53,57.39,57.44,30718.0,51.2782,51.296,51.1712,51.2158,30718.0
2023-04-10 11:10:00,57.44,57.48,57.41,57.48,17116.0,51.2158,51.2514,51.189,51.2514,17116.0
2023-04-10 11:20:00,57.48,57.48,57.34,57.38,27836.0,51.2514,51.2514,51.1266,51.1623,27836.0
2023-04-10 11:30:00,57.4,57.52,57.4,57.5,21890.0,51.1801,51.2871,51.1801,51.2693,21890.0
2023-04-10 11:40:00,57.5,57.68,57.47,57.66,51491.0,51.2693,51.4298,51.2425,51.4119,51491.0
2023-04-10 11:50:00,57.67,57.68,57.59,57.64,22653.0,51.4209,51.4298,51.3495,51.3941,22653.0
2023-04-10 12:00:00,57.63,57.71,57.5,57.53,26106.0,51.3852,51.4565,51.2693,51.296,26106.0
2023-04-10 12:10:00,57.52,57.56,57.5,57.52,18120.0,51.2871,51.3228,51.2693,51.2871,18120.0
2023-04-10 12:20:00,57.51,57.51,57.45,57.45,17294.0,51.2782,51.2782,51.2247,51.2247,17294.0
2023-04-10 12:30:00,57.46,57.7,57.46,57.69,15132.0,51.2336,51.4476,51.2336,51.4387,15132.0
2023-04-10 12:40:00,57.68,57.75,57.66,57.7,21306.0,51.4298,51.4922,51.4119,51.4476,21306.0
2023-04-10 12:50:00,57.69,57.79,57.67,57.78,15866.0,51.4387,51.5279,51.4209,51.5189,15866.0
2023-04-10 13:00:00,57.77,57.89,57.76,57.89,18250.0,51.51,51.617,51.5011,51.617,18250.0
2023-04-10 13:10:00,57.88,57.98,57.88,57.97,19506.0,51.6081,51.6973,51.6081,51.6883,19506.0
2023-04-10 13:20:00,57.97,57.97,57.8,57.88,86474.0,51.6883,51.6883,51.5368,51.6081,86474.0
2023-04-10 13:30:00,57.88,57.94,57.88,57.92,23981.0,51.6081,51.6616,51.6081,51.6438,23981.0
2023-04-10 13:40:00,57.92,57.97,57.88,57.95,35590.0,51.6438,51.6883,51.6081,51.6705,35590.0
2023-04-10 13:50:00,57.96,58.06,57.94,58.02,32150.0,51.6794,51.7686,51.6616,51.7329,32150.0
2023-04-10 14:00:00,58.01,58.02,57.9,57.92,28093.0,51.724,51.7329,51.6259,51.6438,28093.0
2023-04-10 14:10:00,57.91,58.01,57.91,57.99,39700.0,51.6348,51.724,51.6348,51.7062,39700.0
2023-04-10 14:20:00,57.99,58.0,57.8,57.83,38255.0,51.7062,51.7151,51.5368,51.5635,38255.0
2023-04-10 14:30:00,57.83,57.93,57.83,57.92,32442.0,51.5635,51.6527,51.5635,51.6438,32442.0
2023-04-10 14:40:00,57.92,57.95,57.89,57.95,38839.0,51.6438,51.6705,51.617,51.6705,38839.0
2023-04-10 14:50:00,57.96,57.99,57.94,57.96,31957.0,51.6794,51.7062,51.6616,51.6794,31957.0
2023-04-10 15:00:00,57.96,58.04,57.95,58.04,30226.0,51.6794,51.7508,51.6705,51.7508,30226.0
2023-04-10 15:10:00,58.04,58.06,58.0,58.04,35435.0,51.7508,51.7686,51.7151,51.7508,35435.0
2023-04-10 15:20:00,58.03,58.07,57.92,57.92,84788.0,51.7418,51.7775,51.6438,51.6438,84788.0
2023-04-10 15:30:00,57.93,57.99,57.87,57.9,44854.0,51.6527,51.7062,51.5992,51.6259,44854.0
2023-04-10 15:40:00,57.91,57.94,57.83,57.91,55761.0,51.6348,51.6616,51.5635,51.6348,55761.0
2023-04-10 15:50:00,57.93,57.99,57.89,57.97,195592.0,51.6527,51.7062,51.617,51.6883,195592.0
2023-04-11 09:30:00,58.0,58.09,57.76,57.84,60141.0,51.7151,51.7953,51.5011,51.5724,60141.0
2023-04-11 09:40:00,57.8,58.03,57.75,58.03,70652.0,51.5368,51.7418,51.4922,51.7418,70652.0
2023-04-11 09:50:00,58.05,58.12,57.89,57.95,37492.0,51.7597,51.8221,51.617,51.6705,37492.0
2023-04-11 10:00:00,57.94,57.97,57.82,57.91,48308.0,51.6616,51.6883,51.5546,51.6348,48308.0
2023-04-11 10:10:00,57.91,58.07,57.88,58.06,28302.0,51.6348,51.7775,51.6081,51.7686,28302.0
2023-04-11 10:20:00,58.06,58.06,57.89,57.94,42325.0,51.7686,51.7686,51.617,51.6616,42325.0
2023-04-11 10:30:00,57.94,58.14,57.94,58.08,34896.0,51.6616,51.8399,51.6616,51.7864,34896.0
2023-04-11 10:40:00,58.08,58.08,57.98,58.01,30366.0,51.7864,51.7864,51.6973,51.724,30366.0
2023-04-11 10:50:00,58.01,58.11,57.97,58.11,36714.0,51.724,51.8132,51.6883,51.8132,36714.0
2023-04-11 11:00:00,58.11,58.15,58.06,58.12,15528.0,51.8132,51.8488,51.7686,51.8221,15528.0
2023-04-11 11:10:00,58.13,58.13,58.01,58.05,20926.0,51.831,51.831,51.724,51.7597,20926.0
2023-04-11 11:20:00,58.03,58.09,58.02,58.05,17204.0,51.7418,51.7953,51.7329,51.7597,17204.0
2023-04-11 11:30:00,58.04,58.08,57.9,57.9,20410.0,51.7508,51.7864,51.6259,51.6259,20410.0
2023-04-11 11:40:00,57.9,57.92,57.76,57.79,17758.0,51.6259,51.6438,51.5011,51.5279,17758.0
2023-04-11 11:50:00,57.81,57.83,57.75,57.8,21789.0,51.5457,51.5635,51.4922,51.5368,21789.0
2023-04-11 12:00:00,57.8,57.88,57.78,57.83,18283.0,51.5368,51.6081,51.5189,51.5635,18283.0
2023-04-11 12:10:00,57.82,57.94,57.82,57.94,17638.0,51.5546,51.6616,51.5546,51.6616,17638.0
2023-04-11 12:20:00,57.95,58.01,57.94,57.96,14444.0,51.6705,51.724,51.6616,51.6794,14444.0
2023-04-11 12:30:00,57.97,58.08,57.97,58.05,23330.0,51.6883,51.7864,51.6883,51.7597,23330.0
2023-04-11 12:40:00,58.05,58.12,58.04,58.08,24475.0,51.7597,51.8221,51.7508,51.7864,24475.0
2023-04-11 12:50:00,58.08,58.09,58.03,58.05,14032.0,51.7864,51.7953,51.7418,51.7597,14032.0
2023-04-11 13:00:00,58.07,58.15,58.07,58.13,16375.0,51.7775,51.8488,51.7775,51.831,16375.0
2023-04-11 13:10:00,58.14,58.15,58.08,58.12,12613.0,51.8399,51.8488,51.7864,51.8221,12613.0
2023-04-11 13:20:00,58.13,58.17,58.12,58.17,35785.0,51.831,51.8667,51.8221,51.8667,35785.0
2023-04-11 13:30:00,58.16,58.18,58.1,58.14,45369.0,51.8578,51.8756,51.8043,51.8399,45369.0
2023-04-11 13:40:00,58.14,58.25,58.1,58.22,24434.0,51.8399,51.938,51.8043,51.9113,24434.0
2023-04-11 13:50:00,58.23,58.27,58.19,58.23,22443.0,51.9202,51.9558,51.8845,51.9202,22443.0
2023-04-11 14:00:00,58.23,58.26,58.2,58.24,30861.0,51.9202,51.9469,51.8934,51.9291,30861.0
2023-04-11 14:10:00,58.24,58.34,58.22,58.3,34550.0,51.9291,52.0183,51.9113,51.9826,34550.0
2023-04-11 14:20:00,58.31,58.33,58.21,58.24,28741.0,51.9915,52.0093,51.9023,51.9291,28741.0
2023-04-11 14:30:00,58.24,58.26,58.13,58.15,18900.0,51.9291,51.9469,51.831,51.8488,18900.0
2023-04-11 14:40:00,58.15,58.26,58.14,58.23,34395.0,51.8488,51.9469,51.8399,51.9202,34395.0
2023-04-11 14:50:00,58.24,58.25,58.12,58.12,27239.0,51.9291,51.938,51.8221,51.8221,27239.0
2023-04-11 15:00:00,58.12,58.18,58.08,58.1,29839.0,51.8221,51.8756,51.7864,51.8043,29839.0
2023-04-11 15:10:00,58.1,58.18,58.09,58.15,25036.0,51.8043,51.8756,51.7953,51.8488,25036.0
2023-04-11 15:20:00,58.15,58.18,58.11,58.14,40355.0,51.8488,51.8756,51.8132,51.8399,40355.0
2023-04-11 15:30:00,58.15,58.28,58.14,58.24,71971.0,51.8488,51.9648,51.8399,51.9291,71971.0
2023-04-11 15:40:00,58.23,58.24,58.11,58.11,94887.0,51.9202,51.9291,51.8132,51.8132,94887.0
2023-04-11 15:50:00,58.1,58.16,58.04,58.09,169178.0,51.8043,51.8578,51.7508,51.7953,169178.0
2023-04-12 09:30:00,58.2,58.35,58.04,58.28,61387.0,51.8934,52.0272,51.7508,51.9648,61387.0
2023-04-12 09:40:00,58.29,58.36,58.13,58.32,26064.0,51.9737,52.0361,51.831,52.0004,26064.0
2023-04-12 09:50:00,58.32,58.52,58.31,58.48,40305.0,52.0004,52.1787,51.9915,52.1431,40305.0
2023-04-12 10:00:00,58.5,58.56,58.28,58.31,26729.0,52.1609,52.2144,51.9648,51.9915,26729.0
2023-04-12 10:10:00,58.29,58.4,58.28,58.36,12122.0,51.9737,52.0718,51.9648,52.0361,12122.0
2023-04-12 10:20:00,58.38,58.47,58.31,58.33,45692.0,52.0539,52.1342,51.9915,52.0093,45692.0
2023-04-12 10:30:00,58.31,58.37,58.25,58.29,33068.0,51.9915,52.045,51.938,51.9737,33068.0
2023-04-12 10:40:00,58.28,58.29,58.17,58.18,21536.0,51.9648,51.9737,51.8667,51.8756,21536.0
2023-04-12 10:50:00,58.18,58.2,58.05,58.1,45492.0,51.8756,51.8934,51.7597,51.8043,45492.0
2023-04-12 11:00:00,58.11,58.17,58.07,58.08,19271.0,51.8132,51.8667,51.7775,51.7864,19271.0
2023-04-12 11:10:00,58.08,58.08,57.92,57.94,42249.0,51.7864,51.7864,51.6438,51.6616,42249.0
2023-04-12 11:20:00,57.94,58.06,57.87,58.0,65704.0,51.6616,51.7686,51.5992,51.7151,65704.0
2023-04-12 11:30:00,58.0,58.15,58.0,58.07,17655.0,51.7151,51.8488,51.7151,51.7775,17655.0
2023-04-12 11:40:00,58.06,58.1,58.03,58.07,14562.0,51.7686,51.8043,51.7418,51.7775,14562.0
2023-04-12 11:50:00,58.07,58.1,57.98,57.99,23586.0,51.7775,51.8043,51.6973,51.7062,23586.0
2023-04-12 12:00:00,57.98,58.03,57.96,58.0,24789.0,51.6973,51.7418,51.6794,51.7151,24789.0
2023-04-12 12:10:00,58.01,58.01,57.93,57.97,19504.0,51.724,51.724,51.6527,51.6883,19504.0
2023-04-12 12:20:00,57.96,57.98,57.9,57.91,18146.0,51.6794,51.6973,51.6259,51.6348,18146.0
2023-04-12 12:30:00,57.91,57.95,57.87,57.89,18625.0,51.6348,51.6705,51.5992,51.617,18625.0
2023-04-12 12:40:00,57.9,57.94,57.82,57.94,19021.0,51.6259,51.6616,51.5546,51.6616,19021.0
2023-04-12 12:50:00,57.95,57.96,57.88,57.93,14947.0,51.6705,51.6794,51.6081,51.6527,14947.0
2023-04-12 13:00:00,57.93,58.02,57.87,57.97,14621.0,51.6527,51.7329,51.5992,51.6883,14621.0
2023-04-12 13:10:00,57.99,58.02,57.92,57.94,15305.0,51.7062,51.7329,51.6438,51.6616,15305.0
2023-04-12 13:20:00,57.95,58.04,57.95,58.02,20153.0,51.6705,51.7508,51.6705,51.7329,20153.0
2023-04-12 13:30:00,58.03,58.15,58.03,58.1,27971.0,51.7418,51.8488,51.7418,51.8043,27971.0
2023-04-12 13:40:00,58.09,58.19,58.08,58.19,24716.0,51.7953,51.8845,51.7864,51.8845,24716.0
2023-04-12 13:50:00,58.17,58.18,58.09,58.1,16659.0,51.8667,51.8756,51.7953,51.8043,16659.0
2023-04-12 14:00:00,58.12,58.14,58.03,58.05,23864.0,51.8221,51.8399,51.7418,51.7597,23864.0
2023-04-12 14:10:00,58.05,58.14,58.05,58.07,20562.0,51.7597,51.8399,51.7597,51.7775,20562.0
2023-04-12 14:20:00,58.07,58.12,57.84,57.87,28532.0,51.7775,51.8221,51.5724,51.5992,28532.0
2023-04-12 14:30:00,57.86,57.87,57.75,57.84,21036.0,51.5903,51.5992,51.4922,51.5724,21036.0
2023-04-12 14:40:00,57.85,57.87,57.66,57.66,31615.0,51.5813,51.5992,51.4119,51.4119,31615.0
2023-04-12 14:50:00,57.67,57.83,57.64,57.8,19599.0,51.4209,51.5635,51.3941,51.5368,19599.0
2023-04-12 15:00:00,57.8,57.86,57.72,57.79,25536.0,51.5368,51.5903,51.4654,51.5279,25536.0
2023-04-12 15:10:00,57.8,57.8,57.66,57.67,25204.0,51.5368,51.5368,51.4119,51.4209,25204.0
2023-04-12 15:20:00,57.67,57.71,57.63,57.64,29881.0,51.4209,51.4565,51.3852,51.3941,29881.0
2023-04-12 15:30:00,57.63,57.78,57.63,57.74,57402.0,51.3852,51.5189,51.3852,51.4833,57402.0
2023-04-12 15:40:00,57.74,57.77,57.64,57.66,58059.0,51.4833,51.51,51.3941,51.4119,58059.0
2023-04-12 15:50:00,57.65,57.91,57.63,57.91,199847.0,51.403,51.6348,51.3852,51.6348,199847.0
2023-04-13 09:30:00,57.68,57.8,57.58,57.73,91286.0,51.4298,51.5368,51.3406,51.4744,91286.0
2023-04-13 09:40:00,57.73,57.92,57.69,57.92,52821.0,51.4744,51.6438,51.4387,51.6438,52821.0
2023-04-13 09:50:00,57.91,57.99,57.82,57.83,27411.0,51.6348,51.7062,51.5546,51.5635,27411.0
2023-04-13 10:00:00,57.79,58.0,57.79,57.99,32784.0,51.5279,51.7151,51.5279,51.7062,32784.0
2023-04-13 10:10:00,58.0,58.12,57.94,58.04,77319.0,51.7151,51.8221,51.6616,51.7508,77319.0
2023-04-13 10:20:00,58.04,58.07,57.85,57.91,29897.0,51.7508,51.7775,51.5813,51.6348,29897.0
2023-04-13 10:30:00,57.92,57.97,57.71,57.75,44184.0,51.6438,51.6883,51.4565,51.4922,44184.0
2023-04-13 10:40:00,57.76,57.77,57.46,57.49,65986.0,51.5011,51.51,51.2336,51.2604,65986.0
2023-04-13 10:50:00,57.48,57.65,57.46,57.6,45953.0,51.2514,51.403,51.2336,51.3584,45953.0
2023-04-13 11:00:00,57.6,57.63,57.42,57.42,22689.0,51.3584,51.3852,51.1979,51.1979,22689.0
2023-04-13 11:10:00,57.42,57.45,57.18,57.2,27535.0,51.1979,51.2247,50.984,51.0018,27535.0
2023-04-13 11:20:00,57.16,57.31,57.09,57.3,33577.0,50.9661,51.0999,50.9037,51.0909,33577.0
2023-04-13 11:30:00,57.31,57.46,57.3,57.44,23208.0,51.0999,51.2336,51.0909,51.2158,23208.0
2023-04-13 11:40:00,57.46,57.48,57.3,57.3,55968.0,51.2336,51.2514,51.0909,51.0909,55968.0
2023-04-13 11:50:00,57.28,57.46,57.21,57.46,84935.0,51.0731,51.2336,51.0107,51.2336,84935.0
2023-04-13 12:00:00,57.46,57.49,57.39,57.49,30715.0,51.2336,51.2604,51.1712,51.2604,30715.0
2023-04-13 12:10:00,57.48,57.74,57.48,57.72,39736.0,51.2514,51.4833,51.2514,51.4654,39736.0
2023-04-13 12:20:00,57.71,57.82,57.7,57.79,42869.0,51.4565,51.5546,51.4476,51.5279,42869.0
2023-04-13 12:30:00,57.8,57.87,57.8,57.86,26738.0,51.5368,51.5992,51.5368,51.5903,26738.0
2023-04-13 12:40:00,57.87,57.92,57.84,57.89,30267.0,51.5992,51.6438,51.5724,51.617,30267.0
2023-04-13 12:50:00,57.88,57.93,57.85,57.9,61822.0,51.6081,51.6527,51.5813,51.6259,61822.0
2023-04-13 13:00:00,57.9,57.92,57.85,57.89,23038.0,51.6259,51.6438,51.5813,51.617,23038.0
2023-04-13 13:10:00,57.9,57.92,57.87,57.91,12119.0,51.6259,51.6438,51.5992,51.6348,12119.0
2023-04-13 13:20:00,57.92,57.96,57.9,57.94,10829.0,51.6438,51.6794,51.6259,51.6616,10829.0
2023-04-13 13:30:00,57.95,58.12,57.94,57.99,61037.0,51.6705,51.8221,51.6616,51.7062,61037.0
2023-04-13 13:40:00,57.97,58.04,57.95,58.0,28699.0,51.6883,51.7508,51.6705,51.7151,28699.0
2023-04-13 13:50:00,58.0,58.12,57.99,58.06,31723.0,51.7151,51.8221,51.7062,51.7686,31723.0
2023-04-13 14:00:00,58.07,58.2,58.02,58.18,33308.0,51.7775,51.8934,51.7329,51.8756,33308.0
2023-04-13 14:10:00,58.18,58.24,58.17,58.19,26406.0,51.8756,51.9291,51.8667,51.8845,26406.0
2023-04-13 14:20:00,58.19,58.27,58.17,58.27,18445.0,51.8845,51.9558,51.8667,51.9558,18445.0
2023-04-13 14:30:00,58.26,58.36,58.26,58.34,26717.0,51.9469,52.0361,51.9469,52.0183,26717.0
2023-04-13 14:40:00,58.34,58.42,58.34,58.39,26221.0,52.0183,52.0896,52.0183,52.0628,26221.0
2023-04-13 14:50:00,58.4,58.56,58.4,58.51,24953.0,52.0718,52.2144,52.0718,52.1698,24953.0
2023-04-13 15:00:00,58.52,58.55,58.48,58.52,33349.0,52.1787,52.2055,52.1431,52.1787,33349.0
2023-04-13 15:10:00,58.53,58.54,58.37,58.39,38583.0,52.1877,52.1966,52.045,52.0628,38583.0
2023-04-13 15:20:00,58.38,58.49,58.36,58.45,33649.0,52.0539,52.152,52.0361,52.1163,33649.0
2023-04-13 15:30:00,58.44,58.45,58.36,58.38,53086.0,52.1074,52.1163,52.0361,52.0539,53086.0
2023-04-13 15:40:00,58.38,58.54,58.38,58.47,85715.0,52.0539,52.1966,52.0539,52.1342,85715.0
2023-04-13 15:50:00,58.47,58.47,58.32,58.36,208960.0,52.1342,52.1342,52.0004,52.0361,208960.0
2023-04-14 09:30:00,58.12,58.13,57.85,57.92,68142.0,51.8221,51.831,51.5813,51.6438,68142.0
2023-04-14 09:40:00,57.95,58.15,57.93,58.05,37003.0,51.6705,51.8488,51.6527,51.7597,37003.0
2023-04-14 09:50:00,58.04,58.12,57.9,57.94,45268.0,51.7508,51.8221,51.6259,51.6616,45268.0
2023-04-14 10:00:00,57.94,58.05,57.74,57.75,64153.0,51.6616,51.7597,51.4833,51.4922,64153.0
2023-04-14 10:10:00,57.73,57.84,57.63,57.77,38417.0,51.4744,51.5724,51.3852,51.51,38417.0
2023-04-14 10:20:00,57.77,57.84,57.65,57.77,30912.0,51.51,51.5724,51.403,51.51,30912.0
2023-04-14 10:30:00,57.76,57.83,57.73,57.79,21249.0,51.5011,51.5635,51.4744,51.5279,21249.0
2023-04-14 10:40:00,57.79,57.88,57.72,57.87,20376.0,51.5279,51.6081,51.4654,51.5992,20376.0
2023-04-14 10:50:00,57.87,57.96,57.75,57.89,39656.0,51.5992,51.6794,51.4922,51.617,39656.0
2023-04-14 11:00:00,57.88,57.89,57.73,57.85,27339.0,51.6081,51.617,51.4744,51.5813,27339.0
2023-04-14 11:10:00,57.85,57.87,57.72,57.8,19727.0,51.5813,51.5992,51.4654,51.5368,19727.0
2023-04-14 11:20:00,57.8,57.83,57.67,57.68,19628.0,51.5368,51.5635,51.4209,51.4298,19628.0
2023-04-14 11:30:00,57.69,57.81,57.66,57.81,22542.0,51.4387,51.5457,51.4119,51.5457,22542.0
2023-04-14 11:40:00,57.8,57.82,57.76,57.79,16502.0,51.5368,51.5546,51.5011,51.5279,16502.0
2023-04-14 11:50:00,57.78,57.82,57.71,57.81,38125.0,51.5189,51.5546,51.4565,51.5457,38125.0
2023-04-14 12:00:00,57.82,57.84,57.68,57.69,21220.0,51.5546,51.5724,51.4298,51.4387,21220.0
2023-04-14 12:10:00,57.69,57.75,57.67,57.73,27518.0,51.4387,51.4922,51.4209,51.4744,27518.0
2023-04-14 12:20:00,57.73,57.83,57.72,57.79,16464.0,51.4744,51.5635,51.4654,51.5279,16464.0
2023-04-14 12:30:00,57.79,57.8,57.69,57.71,14597.0,51.5279,51.5368,51.4387,51.4565,14597.0
2023-04-14 12:40:00,57.69,57.71,57.63,57.69,29293.0,51.4387,51.4565,51.3852,51.4387,29293.0
2023-04-14 12:50:00,57.69,57.69,57.62,57.66,20185.0,51.4387,51.4387,51.3763,51.4119,20185.0
2023-04-14 13:00:00,57.66,57.74,57.66,57.73,20738.0,51.4119,51.4833,51.4119,51.4744,20738.0
2023-04-14 13:10:00,57.74,57.87,57.74,57.84,23385.0,51.4833,51.5992,51.4833,51.5724,23385.0
2023-04-14 13:20:00,57.84,57.86,57.75,57.75,20427.0,51.5724,51.5903,51.4922,51.4922,20427.0
2023-04-14 13:30:00,57.75,57.75,57.61,57.65,29961.0,51.4922,51.4922,51.3674,51.403,29961.0
2023-04-14 13:40:00,57.65,57.75,57.63,57.73,23061.0,51.403,51.4922,51.3852,51.4744,23061.0
2023-04-14 13:50:00,57.73,57.87,57.71,57.84,14751.0,51.4744,51.5992,51.4565,51.5724,14751.0
2023-04-14 14:00:00,57.84,57.86,57.8,57.84,26994.0,51.5724,51.5903,51.5368,51.5724,26994.0
2023-04-14 14:10:00,57.84,57.89,57.81,57.87,45127.0,51.5724,51.617,51.5457,51.5992,45127.0
2023-04-14 14:20:00,57.88,57.93,57.83,57.93,38617.0,51.6081,51.6527,51.5635,51.6527,38617.0
2023-04-14 14:30:00,57.92,57.94,57.86,57.88,45609.0,51.6438,51.6616,51.5903,51.6081,45609.0
2023-04-14 14:40:00,57.87,58.0,57.86,57.98,33193.0,51.5992,51.7151,51.5903,51.6973,33193.0
2023-04-14 14:50:00,57.99,58.03,57.95,57.97,28217.0,51.7062,51.7418,51.6705,51.6883,28217.0
2023-04-14 15:00:00,57.97,57.97,57.82,57.82,30066.0,51.6883,51.6883,51.5546,51.5546,30066.0
2023-04-14 15:10:00,57.81,57.84,57.69,57.71,48969.0,51.5457,51.5724,51.4387,51.4565,48969.0
2023-04-14 15:20:00,57.71,57.79,57.63,57.75,35870.0,51.4565,51.5279,51.3852,51.4922,35870.0
2023-04-14 15:30:00,57.75,57.89,57.75,57.89,56063.0,51.4922,51.617,51.4922,51.617,56063.0
2023-04-14 15:40:00,57.9,58.04,57.86,58.01,124863.0,51.6259,51.7508,51.5903,51.724,124863.0
2023-04-14 15:50:00,58.01,58.02,57.89,57.92,260574.0,51.724,51.7329,51.617,51.6438,260574.0
2023-04-17 09:30:00,58.19,58.38,57.93,58.33,161477.0,51.8845,52.0539,51.6527,52.0093,161477.0
2023-04-17 09:40:00,58.35,58.58,58.35,58.46,120094.0,52.0272,52.2322,52.0272,52.1252,120094.0
2023-04-17 09:50:00,58.45,58.51,58.06,58.07,49629.0,52.1163,52.1698,51.7686,51.7775,49629.0
2023-04-17 10:00:00,58.07,58.22,58.07,58.17,47458.0,51.7775,51.9113,51.7775,51.8667,47458.0
2023-04-17 10:10:00,58.19,58.23,58.1,58.16,27991.0,51.8845,51.9202,51.8043,51.8578,27991.0
2023-04-17 10:20:00,58.2,58.31,58.14,58.3,19607.0,51.8934,51.9915,51.8399,51.9826,19607.0
2023-04-17 10:30:00,58.3,58.51,58.27,58.47,106666.0,51.9826,52.1698,51.9558,52.1342,106666.0
2023-04-17 10:40:00,58.48,58.53,58.4,58.53,31586.0,52.1431,52.1877,52.0718,52.1877,31586.0
2023-04-17 10:50:00,58.52,58.62,58.51,58.54,59656.0,52.1787,52.2679,52.1698,52.1966,59656.0
2023-04-17 11:00:00,58.55,58.69,58.47,58.63,42101.0,52.2055,52.3303,52.1342,52.2768,42101.0
2023-04-17 11:10:00,58.63,58.67,58.54,58.55,83718.0,52.2768,52.3125,52.1966,52.2055,83718.0
2023-04-17 11:20:00,58.54,58.69,58.54,58.65,67459.0,52.1966,52.3303,52.1966,52.2947,67459.0
2023-04-17 11:30:00,58.65,58.66,58.4,58.4,96602.0,52.2947,52.3036,52.0718,52.0718,96602.0
2023-04-17 11:40:00,58.4,58.49,58.36,58.45,65703.0,52.0718,52.152,52.0361,52.1163,65703.0
2023-04-17 11:50:00,58.44,58.54,58.36,58.47,173811.0,52.1074,52.1966,52.0361,52.1342,173811.0
2023-04-17 12:00:00,58.49,58.56,58.47,58.52,39193.0,52.152,52.2144,52.1342,52.1787,39193.0
2023-04-17 12:10:00,58.53,58.53,58.41,58.47,50741.0,52.1877,52.1877,52.0807,52.1342,50741.0
2023-04-17 12:20:00,58.48,58.53,58.37,58.53,59936.0,52.1431,52.1877,52.045,52.1877,59936.0
2023-04-17 12:30:00,58.52,58.55,58.41,58.43,175415.0,52.1787,52.2055,52.0807,52.0985,175415.0
2023-04-17 12:40:00,58.42,58.5,58.41,58.46,32014.0,52.0896,52.1609,52.0807,52.1252,32014.0
2023-04-17 12:50:00,58.45,58.45,58.36,58.41,26679.0,52.1163,52.1163,52.0361,52.0807,26679.0
2023-04-17 13:00:00,58.42,58.42,58.29,58.3,28811.0,52.0896,52.0896,51.9737,51.9826,28811.0
2023-04-17 13:10:00,58.3,58.33,58.26,58.27,17864.0,51.9826,52.0093,51.9469,51.9558,17864.0
2023-04-17 13:20:00,58.28,58.29,58.23,58.26,19492.0,51.9648,51.9737,51.9202,51.9469,19492.0
2023-04-17 13:30:00,58.25,58.28,58.21,58.24,56765.0,51.938,51.9648,51.9023,51.9291,56765.0
2023-04-17 13:40:00,58.23,58.24,58.05,58.05,39270.0,51.9202,51.9291,51.7597,51.7597,39270.0
2023-04-17 13:50:00,58.05,58.05,57.94,57.96,16878.0,51.7597,51.7597,51.6616,51.6794,16878.0
2023-04-17 14:00:00,57.95,57.95,57.83,57.86,17418.0,51.6705,51.6705,51.5635,51.5903,17418.0
2023-04-17 14:10:00,57.85,58.05,57.83,58.05,13929.0,51.5813,51.7597,51.5635,51.7597,13929.0
2023-04-17 14:20:00,58.07,58.18,58.06,58.16,14199.0,51.7775,51.8756,51.7686,51.8578,14199.0
2023-04-17 14:30:00,58.16,58.25,58.14,58.23,22907.0,51.8578,51.938,51.8399,51.9202,22907.0
2023-04-17 14:40:00,58.23,58.39,58.23,58.35,24907.0,51.9202,52.0628,51.9202,52.0272,24907.0
2023-04-17 14:50:00,58.35,58.42,58.35,58.37,15457.0,52.0272,52.0896,52.0272,52.045,15457.0
2023-04-17 15:00:00,58.37,58.45,58.37,58.44,27039.0,52.045,52.1163,52.045,52.1074,27039.0
2023-04-17 15:10:00,58.44,58.47,58.36,58.42,40652.0,52.1074,52.1342,52.0361,52.0896,40652.0
2023-04-17 15:20:00,58.42,58.54,58.4,58.54,33322.0,52.0896,52.1966,52.0718,52.1966,33322.0
2023-04-17 15:30:00,58.52,58.55,58.44,58.48,47888.0,52.1787,52.2055,52.1074,52.1431,47888.0
2023-04-17 15:40:00,58.48,58.51,58.41,58.51,75668.0,52.1431,52.1698,52.0807,52.1698,75668.0
2023-04-17 15:50:00,58.5,58.68,58.47,58.67,269449.0,52.1609,52.3214,52.1342,52.3125,269449.0
2023-04-18 09:30:00,58.64,58.64,58.26,58.38,59886.0,52.2857,52.2857,51.9469,52.0539,59886.0
2023-04-18 09:40:00,58.36,58.39,58.19,58.38,21876.0,52.0361,52.0628,51.8845,52.0539,21876.0
2023-04-18 09:50:00,58.38,58.48,58.28,58.44,22741.0,52.0539,52.1431,51.9648,52.1074,22741.0
2023-04-18 10:00:00,58.45,58.46,58.24,58.36,47334.0,52.1163,52.1252,51.9291,52.0361,47334.0
2023-04-18 10:10:00,58.35,58.41,58.27,58.29,41921.0,52.0272,52.0807,51.9558,51.9737,41921.0
2023-04-18 10:20:00,58.28,58.35,58.23,58.26,28809.0,51.9648,52.0272,51.9202,51.9469,28809.0
2023-04-18 10:30:00,58.27,58.3,58.15,58.16,25072.0,51.9558,51.9826,51.8488,51.8578,25072.0
2023-04-18 10:40:00,58.17,58.2,58.11,58.17,18349.0,51.8667,51.8934,51.8132,51.8667,18349.0
2023-04-18 10:50:00,58.16,58.16,58.01,58.03,45046.0,51.8578,51.8578,51.724,51.7418,45046.0
2023-04-18 11:00:00,58.03,58.1,57.94,57.98,24576.0,51.7418,51.8043,51.6616,51.6973,24576.0
2023-04-18 11:10:00,57.98,57.98,57.87,57.94,30310.0,51.6973,51.6973,51.5992,51.6616,30310.0
2023-04-18 11:20:00,57.93,58.02,57.9,58.0,25430.0,51.6527,51.7329,51.6259,51.7151,25430.0
2023-04-18 11:30:00,58.01,58.05,57.9,57.9,51864.0,51.724,51.7597,51.6259,51.6259,51864.0
2023-04-18 11:40:00,57.9,58.04,57.9,58.04,18329.0,51.6259,51.7508,51.6259,51.7508,18329.0
2023-04-18 11:50:00,58.03,58.14,58.03,58.09,63206.0,51.7418,51.8399,51.7418,51.7953,63206.0
2023-04-18 12:00:00,58.09,58.12,58.0,58.01,32697.0,51.7953,51.8221,51.7151,51.724,32697.0
2023-04-18 12:10:00,58.01,58.06,57.98,58.02,28007.0,51.724,51.7686,51.6973,51.7329,28007.0
2023-04-18 12:20:00,58.02,58.05,57.92,58.01,43445.0,51.7329,51.7597,51.6438,51.724,43445.0
2023-04-18 12:30:00,57.98,58.16,57.97,58.14,38914.0,51.6973,51.8578,51.6883,51.8399,38914.0
2023-04-18 12:40:00,58.14,58.2,58.1,58.18,24320.0,51.8399,51.8934,51.8043,51.8756,24320.0
2023-04-18 12:50:00,58.17,58.18,58.03,58.07,43328.0,51.8667,51.8756,51.7418,51.7775,43328.0
2023-04-18 13:00:00,58.07,58.15,58.06,58.15,37809.0,51.7775,51.8488,51.7686,51.8488,37809.0
2023-04-18 13:10:00,58.14,58.16,57.99,58.02,52188.0,51.8399,51.8578,51.7062,51.7329,52188.0
2023-04-18 13:20:00,58.01,58.02,57.9,57.93,37032.0,51.724,51.7329,51.6259,51.6527,37032.0
2023-04-18 13:30:00,57.92,57.93,57.86,57.92,36261.0,51.6438,51.6527,51.5903,51.6438,36261.0
2023-04-18 13:40:00,57.92,57.97,57.86,57.9,36046.0,51.6438,51.6883,51.5903,51.6259,36046.0
2023-04-18 13:50:00,57.9,57.94,57.85,57.88,34053.0,51.6259,51.6616,51.5813,51.6081,34053.0
2023-04-18 14:00:00,57.88,57.92,57.77,57.79,74945.0,51.6081,51.6438,51.51,51.5279,74945.0
2023-04-18 14:10:00,57.78,57.85,57.25,57.33,299426.0,51.5189,51.5813,51.0464,51.1177,299426.0
2023-04-18 14:20:00,57.35,57.51,57.28,57.43,125621.0,51.1355,51.2782,51.0731,51.2069,125621.0
2023-04-18 14:30:00,57.44,57.65,57.41,57.62,81871.0,51.2158,51.403,51.189,51.3763,81871.0
2023-04-18 14:40:00,57.61,57.62,57.29,57.34,102463.0,51.3674,51.3763,51.082,51.1266,102463.0
2023-04-18 14:50:00,57.34,57.49,57.32,57.45,43055.0,51.1266,51.2604,51.1088,51.2247,43055.0
2023-04-18 15:00:00,57.46,57.55,57.43,57.48,52394.0,51.2336,51.3139,51.2069,51.2514,52394.0
2023-04-18 15:10:00,57.48,57.53,57.43,57.5,58582.0,51.2514,51.296,51.2069,51.2693,58582.0
2023-04-18 15:20:00,57.5,57.53,57.39,57.49,82845.0,51.2693,51.296,51.1712,51.2604,82845.0
2023-04-18 15:30:00,57.48,57.49,57.37,57.41,173584.0,51.2514,51.2604,51.1534,51.189,173584.0
2023-04-18 15:40:00,57.4,57.56,57.39,57.45,102556.0,51.1801,51.3228,51.1712,51.2247,102556.0
2023-04-18 15:50:00,57.45,57.45,57.34,57.35,249483.0,51.2247,51.2247,51.1266,51.1355,249483.0
2023-04-19 09:30:00,57.36,57.46,57.19,57.29,64835.0,51.1444,51.2336,50.9929,51.082,64835.0
2023-04-19 09:40:00,57.29,57.42,57.0,57.34,1143736.0,51.082,51.1979,50.8235,51.1266,1143736.0
2023-04-19 09:50:00,57.33,57.61,57.33,57.52,126881.0,51.1177,51.3674,51.1177,51.2871,126881.0
2023-04-19 10:00:00,57.52,57.61,57.5,57.57,79912.0,51.2871,51.3674,51.2693,51.3317,79912.0
2023-04-19 10:10:00,57.58,57.74,57.57,57.72,101090.0,51.3406,51.4833,51.3317,51.4654,101090.0
2023-04-19 10:20:00,57.73,57.77,57.64,57.76,65320.0,51.4744,51.51,51.3941,51.5011,65320.0
2023-04-19 10:30:00,57.76,57.8,57.69,57.76,53111.0,51.5011,51.5368,51.4387,51.5011,53111.0
2023-04-19 10:40:00,57.75,57.78,57.66,57.7,57278.0,51.4922,51.5189,51.4119,51.4476,57278.0
2023-04-19 10:50:00,57.7,57.72,57.6,57.62,38972.0,51.4476,51.4654,51.3584,51.3763,38972.0
2023-04-19 11:00:00,57.62,57.67,57.57,57.62,57216.0,51.3763,51.4209,51.3317,51.3763,57216.0
2023-04-19 11:10:00,57.62,57.65,57.56,57.63,35991.0,51.3763,51.403,51.3228,51.3852,35991.0
2023-04-19 11:20:00,57.63,57.71,57.62,57.7,57338.0,51.3852,51.4565,51.3763,51.4476,57338.0
2023-04-19 11:30:00,57.7,57.7,57.57,57.62,38992.0,51.4476,51.4476,51.3317,51.3763,38992.0
2023-04-19 11:40:00,57.63,57.64,57.5,57.53,41875.0,51.3852,51.3941,51.2693,51.296,41875.0
2023-04-19 11:50:00,57.53,57.62,57.52,57.61,40815.0,51.296,51.3763,51.2871,51.3674,40815.0
2023-04-19 12:00:00,57.62,57.66,57.44,57.45,39011.0,51.3763,51.4119,51.2158,51.2247,39011.0
2023-04-19 12:10:00,57.45,57.5,57.4,57.44,26127.0,51.2247,51.2693,51.1801,51.2158,26127.0
2023-04-19 12:20:00,57.44,57.45,57.37,57.41,22257.0,51.2158,51.2247,51.1534,51.189,22257.0
2023-04-19 12:30:00,57.41,57.43,57.36,57.4,25286.0,51.189,51.2069,51.1444,51.1801,25286.0
2023-04-19 12:40:00,57.39,57.41,57.34,57.38,30353.0,51.1712,51.189,51.1266,51.1623,30353.0
2023-04-19 12:50:00,57.39,57.44,57.38,57.44,17492.0,51.1712,51.2158,51.1623,51.2158,17492.0
2023-04-19 13:00:00,57.44,57.55,57.43,57.51,31638.0,51.2158,51.3139,51.2069,51.2782,31638.0
2023-04-19 13:10:00,57.51,57.54,57.45,57.46,38875.0,51.2782,51.3049,51.2247,51.2336,38875.0
2023-04-19 13:20:00,57.46,57.47,57.4,57.45,27319.0,51.2336,51.2425,51.1801,51.2247,27319.0
2023-04-19 13:30:00,57.46,57.48,57.42,57.43,20381.0,51.2336,51.2514,51.1979,51.2069,20381.0
2023-04-19 13:40:00,57.44,57.48,57.41,57.48,17996.0,51.2158,51.2514,51.189,51.2514,17996.0
2023-04-19 13:50:00,57.48,57.49,57.43,57.47,41346.0,51.2514,51.2604,51.2069,51.2425,41346.0
2023-04-19 14:00:00,57.47,57.56,57.43,57.46,60772.0,51.2425,51.3228,51.2069,51.2336,60772.0
2023-04-19 14:10:00,57.45,57.47,57.42,57.47,41349.0,51.2247,51.2425,51.1979,51.2425,41349.0
2023-04-19 14:20:00,57.48,57.51,57.44,57.5,39031.0,51.2514,51.2782,51.2158,51.2693,39031.0
2023-04-19 14:30:00,57.5,57.53,57.45,57.46,44611.0,51.2693,51.296,51.2247,51.2336,44611.0
2023-04-19 14:40:00,57.45,57.46,57.42,57.46,37180.0,51.2247,51.2336,51.1979,51.2336,37180.0
2023-04-19 14:50:00,57.46,57.46,57.38,57.41,43074.0,51.2336,51.2336,51.1623,51.189,43074.0
2023-04-19 15:00:00,57.41,57.42,57.35,57.41,47997.0,51.189,51.1979,51.1355,51.189,47997.0
2023-04-19 15:10:00,57.4,57.42,57.36,57.38,64166.0,51.1801,51.1979,51.1444,51.1623,64166.0
2023-04-19 15:20:00,57.38,57.46,57.36,57.45,87169.0,51.1623,51.2336,51.1444,51.2247,87169.0
2023-04-19 15:30:00,57.45,57.47,57.41,57.46,95814.0,51.2247,51.2425,51.189,51.2336,95814.0
2023-04-19 15:40:00,57.46,57.48,57.32,57.32,152690.0,51.2336,51.2514,51.1088,51.1088,152690.0
2023-04-19 15:50:00,57.33,57.45,57.28,57.43,446919.0,51.1177,51.2247,51.0731,51.2069,446919.0
2023-04-20 09:30:00,57.48,57.62,57.03,57.21,140493.0,51.2514,51.3763,50.8502,51.0107,140493.0
2023-04-20 09:40:00,57.22,57.26,56.76,56.81,104338.0,51.0196,51.0553,50.6095,50.654,104338.0
2023-04-20 09:50:00,56.84,56.92,56.42,56.46,108000.0,50.6808,50.7521,50.3063,50.342,108000.0
2023-04-20 10:00:00,56.46,56.7,56.28,56.53,144540.0,50.342,50.556,50.1815,50.4044,144540.0
2023-04-20 10:10:00,56.54,56.84,56.53,56.64,144966.0,50.4133,50.6808,50.4044,50.5025,144966.0
2023-04-20 10:20:00,56.64,56.77,56.59,56.64,85186.0,50.5025,50.6184,50.4579,50.5025,85186.0
2023-04-20 10:30:00,56.64,56.64,56.41,56.45,106102.0,50.5025,50.5025,50.2974,50.3331,106102.0
2023-04-20 10:40:00,56.45,56.58,56.4,56.54,144573.0,50.3331,50.449,50.2885,50.4133,144573.0
2023-04-20 10:50:00,56.55,56.69,56.53,56.69,72536.0,50.4222,50.547,50.4044,50.547,72536.0
2023-04-20 11:00:00,56.69,56.74,56.66,56.68,62075.0,50.547,50.5916,50.5203,50.5381,62075.0
2023-04-20 11:10:00,56.68,56.78,56.6,56.62,71954.0,50.5381,50.6273,50.4668,50.4846,71954.0
2023-04-20 11:20:00,56.62,56.7,56.57,56.63,61909.0,50.4846,50.556,50.4401,50.4935,61909.0
2023-04-20 11:30:00,56.63,56.64,56.31,56.32,70895.0,50.4935,50.5025,50.2082,50.2171,70895.0
2023-04-20 11:40:00,56.32,56.48,56.31,56.48,61225.0,50.2171,50.3598,50.2082,50.3598,61225.0
2023-04-20 11:50:00,56.47,56.61,56.44,56.46,57582.0,50.3509,50.4757,50.3241,50.342,57582.0
2023-04-20 12:00:00,56.47,56.57,56.43,56.44,38295.0,50.3509,50.4401,50.3152,50.3241,38295.0
2023-04-20 12:10:00,56.44,56.51,56.4,56.49,34272.0,50.3241,50.3866,50.2885,50.3687,34272.0
2023-04-20 12:20:00,56.49,56.55,56.44,56.55,31136.0,50.3687,50.4222,50.3241,50.4222,31136.0
2023-04-20 12:30:00,56.55,56.61,56.53,56.54,54144.0,50.4222,50.4757,50.4044,50.4133,54144.0
2023-04-20 12:40:00,56.53,56.65,56.52,56.61,44533.0,50.4044,50.5114,50.3955,50.4757,44533.0
2023-04-20 12:50:00,56.61,56.63,56.54,56.63,42393.0,50.4757,50.4935,50.4133,50.4935,42393.0
2023-04-20 13:00:00,56.63,56.67,56.59,56.65,36196.0,50.4935,50.5292,50.4579,50.5114,36196.0
2023-04-20 13:10:00,56.66,56.68,56.62,56.63,31782.0,50.5203,50.5381,50.4846,50.4935,31782.0
2023-04-20 13:20:00,56.63,56.67,56.55,56.66,108748.0,50.4935,50.5292,50.4222,50.5203,108748.0
2023-04-20 13:30:00,56.67,56.7,56.64,56.65,44666.0,50.5292,50.556,50.5025,50.5114,44666.0
2023-04-20 13:40:00,56.65,56.73,56.55,56.73,101137.0,50.5114,50.5827,50.4222,50.5827,101137.0
2023-04-20 13:50:00,56.73,56.78,56.67,56.7,42554.0,50.5827,50.6273,50.5292,50.556,42554.0
2023-04-20 14:00:00,56.7,56.7,56.57,56.61,53168.0,50.556,50.556,50.4401,50.4757,53168.0
2023-04-20 14:10:00,56.61,56.74,56.6,56.74,58405.0,50.4757,50.5916,50.4668,50.5916,58405.0
2023-04-20 14:20:00,56.74,56.87,56.73,56.82,58712.0,50.5916,50.7075,50.5827,50.663,58712.0
2023-04-20 14:30:00,56.81,56.83,56.52,56.55,98318.0,50.654,50.6719,50.3955,50.4222,98318.0
2023-04-20 14:40:00,56.55,56.63,56.5,56.54,84353.0,50.4222,50.4935,50.3776,50.4133,84353.0
2023-04-20 14:50:00,56.56,56.64,56.48,56.49,99117.0,50.4311,50.5025,50.3598,50.3687,99117.0
2023-04-20 15:00:00,56.48,56.61,56.48,56.58,86683.0,50.3598,50.4757,50.3598,50.449,86683.0
2023-04-20 15:10:00,56.59,56.81,56.57,56.79,102246.0,50.4579,50.654,50.4401,50.6362,102246.0
2023-04-20 15:20:00,56.79,56.94,56.71,56.9,114358.0,50.6362,50.77,50.5649,50.7343,114358.0
2023-04-20 15:30:00,56.9,56.98,56.83,56.85,126569.0,50.7343,50.8056,50.6719,50.6897,126569.0
2023-04-20 15:40:00,56.85,56.96,56.8,56.96,169277.0,50.6897,50.7878,50.6451,50.7878,169277.0
2023-04-20 15:50:00,56.95,57.26,56.92,57.22,418447.0,50.7789,51.0553,50.7521,51.0196,418447.0
2023-04-21 09:30:00,57.68,57.89,57.53,57.67,150282.0,51.4298,51.617,51.296,51.4209,150282.0
2023-04-21 09:40:00,57.69,57.72,57.3,57.3,81029.0,51.4387,51.4654,51.0909,51.0909,81029.0
2023-04-21 09:50:00,57.31,57.39,57.16,57.34,70383.0,51.0999,51.1712,50.9661,51.1266,70383.0
2023-04-21 10:00:00,57.36,57.37,57.15,57.17,103692.0,51.1444,51.1534,50.9572,50.975,103692.0
2023-04-21 10:10:00,57.18,57.22,57.07,57.19,65223.0,50.984,51.0196,50.8859,50.9929,65223.0
2023-04-21 10:20:00,57.2,57.33,57.19,57.21,33670.0,51.0018,51.1177,50.9929,51.0107,33670.0
2023-04-21 10:30:00,57.22,57.23,57.1,57.14,58583.0,51.0196,51.0285,50.9126,50.9483,58583.0
2023-04-21 10:40:00,57.15,57.21,56.96,57.16,81444.0,50.9572,51.0107,50.7878,50.9661,81444.0
2023-04-21 10:50:00,57.17,57.19,57.01,57.03,34151.0,50.975,50.9929,50.8324,50.8502,34151.0
2023-04-21 11:00:00,57.03,57.28,57.02,57.22,21967.0,50.8502,51.0731,50.8413,51.0196,21967.0
2023-04-21 11:10:00,57.22,57.28,57.21,57.23,18256.0,51.0196,51.0731,51.0107,51.0285,18256.0
2023-04-21 11:20:00,57.22,57.26,57.09,57.1,16938.0,51.0196,51.0553,50.9037,50.9126,16938.0
2023-04-21 11:30:00,57.11,57.13,57.0,57.01,22556.0,50.9215,50.9394,50.8235,50.8324,22556.0
2023-04-21 11:40:00,57.01,57.1,57.01,57.01,24105.0,50.8324,50.9126,50.8324,50.8324,24105.0
2023-04-21 11:50:00,57.01,57.16,57.0,57.13,19707.0,50.8324,50.9661,50.8235,50.9394,19707.0
2023-04-21 12:00:00,57.14,57.21,57.13,57.15,17076.0,50.9483,51.0107,50.9394,50.9572,17076.0
2023-04-21 12:10:00,57.14,57.19,57.09,57.13,45412.0,50.9483,50.9929,50.9037,50.9394,45412.0
2023-04-21 12:20:00,57.13,57.24,57.08,57.24,19152.0,50.9394,51.0374,50.8948,51.0374,19152.0
2023-04-21 12:30:00,57.23,57.36,57.23,57.36,18778.0,51.0285,51.1444,51.0285,51.1444,18778.0
2023-04-21 12:40:00,57.36,57.36,57.21,57.23,27066.0,51.1444,51.1444,51.0107,51.0285,27066.0
2023-04-21 12:50:00,57.23,57.32,57.23,57.27,130926.0,51.0285,51.1088,51.0285,51.0642,130926.0
2023-04-21 13:00:00,57.27,57.31,57.25,57.28,82973.0,51.0642,51.0999,51.0464,51.0731,82973.0
2023-04-21 13:10:00,57.28,57.31,57.13,57.14,102007.0,51.0731,51.0999,50.9394,50.9483,102007.0
2023-04-21 13:20:00,57.14,57.17,57.05,57.07,26175.0,50.9483,50.975,50.868,50.8859,26175.0
2023-04-21 13:30:00,57.07,57.16,57.04,57.16,35149.0,50.8859,50.9661,50.8591,50.9661,35149.0
2023-04-21 13:40:00,57.16,57.31,57.15,57.27,32808.0,50.9661,51.0999,50.9572,51.0642,32808.0
2023-04-21 13:50:00,57.28,57.29,57.23,57.27,23950.0,51.0731,51.082,51.0285,51.0642,23950.0
2023-04-21 14:00:00,57.27,57.32,57.26,57.32,24525.0,51.0642,51.1088,51.0553,51.1088,24525.0
2023-04-21 14:10:00,57.32,57.37,57.29,57.3,29795.0,51.1088,51.1534,51.082,51.0909,29795.0
2023-04-21 14:20:00,57.31,57.35,57.28,57.3,30462.0,51.0999,51.1355,51.0731,51.0909,30462.0
2023-04-21 14:30:00,57.3,57.4,57.27,57.4,43113.0,51.0909,51.1801,51.0642,51.1801,43113.0
2023-04-21 14:40:00,57.39,57.48,57.38,57.48,31147.0,51.1712,51.2514,51.1623,51.2514,31147.0
2023-04-21 14:50:00,57.48,57.48,57.36,57.42,34672.0,51.2514,51.2514,51.1444,51.1979,34672.0
2023-04-21 15:00:00,57.42,57.43,57.32,57.35,39619.0,51.1979,51.2069,51.1088,51.1355,39619.0
2023-04-21 15:10:00,57.35,57.36,57.28,57.3,38824.0,51.1355,51.1444,51.0731,51.0909,38824.0
2023-04-21 15:20:00,57.29,57.4,57.29,57.39,38096.0,51.082,51.1801,51.082,51.1712,38096.0
2023-04-21 15:30:00,57.39,57.52,57.38,57.45,77175.0,51.1712,51.2871,51.1623,51.2247,77175.0
2023-04-21 15:40:00,57.43,57.52,57.39,57.51,90331.0,51.2069,51.2871,51.1712,51.2782,90331.0
2023-04-21 15:50:00,57.51,57.78,57.5,57.72,318994.0,51.2782,51.5189,51.2693,51.4654,318994.0
2023-04-24 09:30:00,57.8,57.88,57.02,57.02,82359.0,51.5368,51.6081,50.8413,50.8413,82359.0
2023-04-24 09:40:00,57.02,57.18,56.93,57.18,69303.0,50.8413,50.984,50.761,50.984,69303.0
2023-04-24 09:50:00,57.19,57.22,57.1,57.13,57012.0,50.9929,51.0196,50.9126,50.9394,57012.0
2023-04-24 10:00:00,57.14,57.21,57.09,57.17,73206.0,50.9483,51.0107,50.9037,50.975,73206.0
2023-04-24 10:10:00,57.16,57.26,57.08,57.08,83588.0,50.9661,51.0553,50.8948,50.8948,83588.0
2023-04-24 10:20:00,57.08,57.26,57.08,57.16,39564.0,50.8948,51.0553,50.8948,50.9661,39564.0
2023-04-24 10:30:00,57.16,57.29,57.15,57.27,51034.0,50.9661,51.082,50.9572,51.0642,51034.0
2023-04-24 10:40:00,57.26,57.34,57.22,57.33,73312.0,51.0553,51.1266,51.0196,51.1177,73312.0
2023-04-24 10:50:00,57.33,57.38,57.27,57.29,62561.0,51.1177,51.1623,51.0642,51.082,62561.0
2023-04-24 11:00:00,57.29,57.29,57.23,57.24,45106.0,51.082,51.082,51.0285,51.0374,45106.0
2023-04-24 11:10:00,57.24,57.33,57.23,57.31,58966.0,51.0374,51.1177,51.0285,51.0999,58966.0
2023-04-24 11:20:00,57.32,57.32,57.22,57.28,34175.0,51.1088,51.1088,51.0196,51.0731,34175.0
2023-04-24 11:30:00,57.28,57.36,57.22,57.36,115735.0,51.0731,51.1444,51.0196,51.1444,115735.0
2023-04-24 11:40:00,57.36,57.41,57.22,57.39,42720.0,51.1444,51.189,51.0196,51.1712,42720.0
2023-04-24 11:50:00,57.39,57.44,57.36,57.39,45665.0,51.1712,51.2158,51.1444,51.1712,45665.0
2023-04-24 12:00:00,57.38,57.4,57.17,57.18,67891.0,51.1623,51.1801,50.975,50.984,67891.0
2023-04-24 12:10:00,57.19,57.3,57.18,57.3,42003.0,50.9929,51.0909,50.984,51.0909,42003.0
2023-04-24 12:20:00,57.29,57.41,57.29,57.41,36635.0,51.082,51.189,51.082,51.189,36635.0
2023-04-24 12:30:00,57.41,57.48,57.39,57.48,40161.0,51.189,51.2514,51.1712,51.2514,40161.0
2023-04-24 12:40:00,57.47,57.51,57.46,57.48,32373.0,51.2425,51.2782,51.2336,51.2514,32373.0
2023-04-24 12:50:00,57.48,57.53,57.46,57.51,35162.0,51.2514,51.296,51.2336,51.2782,35162.0
2023-04-24 13:00:00,57.51,57.51,57.46,57.46,29557.0,51.2782,51.2782,51.2336,51.2336,29557.0
2023-04-24 13:10:00,57.46,57.46,57.39,57.4,36352.0,51.2336,51.2336,51.1712,51.1801,36352.0
2023-04-24 13:20:00,57.4,57.51,57.4,57.51,26438.0,51.1801,51.2782,51.1801,51.2782,26438.0
2023-04-24 13:30:00,57.51,57.65,57.5,57.63,64972.0,51.2782,51.403,51.2693,51.3852,64972.0
2023-04-24 13:40:00,57.63,57.75,57.62,57.74,71435.0,51.3852,51.4922,51.3763,51.4833,71435.0
2023-04-24 13:50:00,57.73,57.78,57.65,57.69,65788.0,51.4744,51.5189,51.403,51.4387,65788.0
2023-04-24 14:00:00,57.68,57.68,57.51,57.51,91826.0,51.4298,51.4298,51.2782,51.2782,91826.0
2023-04-24 14:10:00,57.51,57.51,57.33,57.36,59462.0,51.2782,51.2782,51.1177,51.1444,59462.0
2023-04-24 14:20:00,57.37,57.39,57.31,57.31,41673.0,51.1534,51.1712,51.0999,51.0999,41673.0
2023-04-24 14:30:00,57.32,57.38,57.26,57.28,101351.0,51.1088,51.1623,51.0553,51.0731,101351.0
2023-04-24 14:40:00,57.28,57.3,57.21,57.27,71360.0,51.0731,51.0909,51.0107,51.0642,71360.0
2023-04-24 14:50:00,57.27,57.35,57.26,57.34,86837.0,51.0642,51.1355,51.0553,51.1266,86837.0
2023-04-24 15:00:00,57.34,57.37,57.27,57.36,73251.0,51.1266,51.1534,51.0642,51.1444,73251.0
2023-04-24 15:10:00,57.36,57.4,57.31,57.33,55325.0,51.1444,51.1801,51.0999,51.1177,55325.0
2023-04-24 15:20:00,57.33,57.41,57.29,57.34,99183.0,51.1177,51.189,51.082,51.1266,99183.0
2023-04-24 15:30:00,57.35,57.41,57.32,57.34,53615.0,51.1355,51.189,51.1088,51.1266,53615.0
2023-04-24 15:40:00,57.34,57.48,57.32,57.45,101125.0,51.1266,51.2514,51.1088,51.2247,101125.0
2023-04-24 15:50:00,57.44,57.54,57.36,57.51,426322.0,51.2158,51.3049,51.1444,51.2782,426322.0
2023-04-25 09:30:00,57.71,57.71,57.21,57.64,51873.0,51.4565,51.4565,51.0107,51.3941,51873.0
2023-04-25 09:40:00,57.65,57.65,57.38,57.47,60459.0,51.403,51.403,51.1623,51.2425,60459.0
2023-04-25 09:50:00,57.46,57.53,57.29,57.34,28735.0,51.2336,51.296,51.082,51.1266,28735.0
2023-04-25 10:00:00,57.34,57.47,57.27,57.42,134933.0,51.1266,51.2425,51.0642,51.1979,134933.0
2023-04-25 10:10:00,57.44,57.48,57.27,57.47,32619.0,51.2158,51.2514,51.0642,51.2425,32619.0
2023-04-25 10:20:00,57.48,57.52,57.35,57.37,64613.0,51.2514,51.2871,51.1355,51.1534,64613.0
2023-04-25 10:30:00,57.37,57.5,57.33,57.47,41436.0,51.1534,51.2693,51.1177,51.2425,41436.0
2023-04-25 10:40:00,57.47,57.59,57.46,57.58,43011.0,51.2425,51.3495,51.2336,51.3406,43011.0
2023-04-25 10:50:00,57.58,57.64,57.54,57.62,36307.0,51.3406,51.3941,51.3049,51.3763,36307.0
2023-04-25 11:00:00,57.62,57.67,57.53,57.59,29390.0,51.3763,51.4209,51.296,51.3495,29390.0
2023-04-25 11:10:00,57.6,57.76,57.58,57.71,43941.0,51.3584,51.5011,51.3406,51.4565,43941.0
2023-04-25 11:20:00,57.71,57.71,57.54,57.55,35938.0,51.4565,51.4565,51.3049,51.3139,35938.0
2023-04-25 11:30:00,57.55,57.6,57.48,57.55,37047.0,51.3139,51.3584,51.2514,51.3139,37047.0
2023-04-25 11:40:00,57.54,57.61,57.53,57.57,48337.0,51.3049,51.3674,51.296,51.3317,48337.0
2023-04-25 11:50:00,57.58,57.7,57.57,57.7,122012.0,51.3406,51.4476,51.3317,51.4476,122012.0
2023-04-25 12:00:00,57.69,57.8,57.69,57.75,27742.0,51.4387,51.5368,51.4387,51.4922,27742.0
2023-04-25 12:10:00,57.75,57.83,57.69,57.8,32201.0,51.4922,51.5635,51.4387,51.5368,32201.0
2023-04-25 12:20:00,57.82,57.87,57.79,57.83,22105.0,51.5546,51.5992,51.5279,51.5635,22105.0
2023-04-25 12:30:00,57.82,57.84,57.77,57.82,32736.0,51.5546,51.5724,51.51,51.5546,32736.0
2023-04-25 12:40:00,57.82,57.82,57.65,57.65,29053.0,51.5546,51.5546,51.403,51.403,29053.0
2023-04-25 12:50:00,57.66,57.67,57.54,57.55,50848.0,51.4119,51.4209,51.3049,51.3139,50848.0
2023-04-25 13:00:00,57.55,57.6,57.51,57.56,56299.0,51.3139,51.3584,51.2782,51.3228,56299.0
2023-04-25 13:10:00,57.55,57.64,57.42,57.48,60603.0,51.3139,51.3941,51.1979,51.2514,60603.0
2023-04-25 13:20:00,57.48,57.52,57.38,57.44,52015.0,51.2514,51.2871,51.1623,51.2158,52015.0
2023-04-25 13:30:00,57.44,57.44,57.37,57.4,26620.0,51.2158,51.2158,51.1534,51.1801,26620.0
2023-04-25 13:40:00,57.41,57.44,57.32,57.34,25306.0,51.189,51.2158,51.1088,51.1266,25306.0
2023-04-25 13:50:00,57.35,57.35,57.19,57.19,22321.0,51.1355,51.1355,50.9929,50.9929,22321.0
2023-04-25 14:00:00,57.19,57.24,57.16,57.2,31527.0,50.9929,51.0374,50.9661,51.0018,31527.0
2023-04-25 14:10:00,57.2,57.28,57.19,57.27,30556.0,51.0018,51.0731,50.9929,51.0642,30556.0
2023-04-25 14:20:00,57.27,57.36,57.23,57.36,23895.0,51.0642,51.1444,51.0285,51.1444,23895.0
2023-04-25 14:30:00,57.35,57.44,57.33,57.41,24515.0,51.1355,51.2158,51.1177,51.189,24515.0
2023-04-25 14:40:00,57.42,57.44,57.36,57.41,31542.0,51.1979,51.2158,51.1444,51.189,31542.0
2023-04-25 14:50:00,57.43,57.45,57.39,57.44,32346.0,51.2069,51.2247,51.1712,51.2158,32346.0
2023-04-25 15:00:00,57.43,57.47,57.42,57.46,38162.0,51.2069,51.2425,51.1979,51.2336,38162.0
2023-04-25 15:10:00,57.46,57.56,57.46,57.51,43932.0,51.2336,51.3228,51.2336,51.2782,43932.0
2023-04-25 15:20:00,57.51,57.57,57.49,57.51,53465.0,51.2782,51.3317,51.2604,51.2782,53465.0
2023-04-25 15:30:00,57.5,57.5,57.4,57.43,53458.0,51.2693,51.2693,51.1801,51.2069,53458.0
2023-04-25 15:40:00,57.43,57.43,57.31,57.32,79632.0,51.2069,51.2069,51.0999,51.1088,79632.0
2023-04-25 15:50:00,57.31,57.35,57.24,57.31,279463.0,51.0999,51.1355,51.0374,51.0999,279463.0
2023-04-26 09:30:00,56.9,57.18,56.67,56.9,59322.0,50.7343,50.984,50.5292,50.7343,59322.0
2023-04-26 09:40:00,56.89,56.93,56.4,56.43,62056.0,50.7254,50.761,50.2885,50.3152,62056.0
2023-04-26 09:50:00,56.43,56.43,56.08,56.33,47003.0,50.3152,50.3152,50.0031,50.2261,47003.0
2023-04-26 10:00:00,56.33,56.48,56.16,56.2,52161.0,50.2261,50.3598,50.0745,50.1101,52161.0
2023-04-26 10:10:00,56.19,56.28,56.07,56.24,47991.0,50.1012,50.1815,49.9942,50.1458,47991.0
2023-04-26 10:20:00,56.24,56.38,56.24,56.34,45788.0,50.1458,50.2706,50.1458,50.235,45788.0
2023-04-26 10:30:00,56.35,56.52,56.35,56.49,31499.0,50.2439,50.3955,50.2439,50.3687,31499.0
2023-04-26 10:40:00,56.49,56.56,56.44,56.56,58876.0,50.3687,50.4311,50.3241,50.4311,58876.0
2023-04-26 10:50:00,56.55,56.75,56.54,56.66,27749.0,50.4222,50.6005,50.4133,50.5203,27749.0
2023-04-26 11:00:00,56.67,56.74,56.6,56.68,18626.0,50.5292,50.5916,50.4668,50.5381,18626.0
2023-04-26 11:10:00,56.68,56.74,56.65,56.66,131051.0,50.5381,50.5916,50.5114,50.5203,131051.0
2023-04-26 11:20:00,56.66,56.74,56.59,56.74,43604.0,50.5203,50.5916,50.4579,50.5916,43604.0
2023-04-26 11:30:00,56.74,56.8,56.65,56.7,41011.0,50.5916,50.6451,50.5114,50.556,41011.0
2023-04-26 11:40:00,56.69,56.85,56.68,56.82,23775.0,50.547,50.6897,50.5381,50.663,23775.0
2023-04-26 11:50:00,56.83,56.83,56.61,56.61,51864.0,50.6719,50.6719,50.4757,50.4757,51864.0
2023-04-26 12:00:00,56.62,56.66,56.48,56.49,30276.0,50.4846,50.5203,50.3598,50.3687,30276.0
2023-04-26 12:10:00,56.51,56.6,56.5,56.5,28427.0,50.3866,50.4668,50.3776,50.3776,28427.0
2023-04-26 12:20:00,56.49,56.49,56.41,56.45,12349.0,50.3687,50.3687,50.2974,50.3331,12349.0
2023-04-26 12:30:00,56.46,56.6,56.44,56.57,21656.0,50.342,50.4668,50.3241,50.4401,21656.0
2023-04-26 12:40:00,56.57,56.64,56.56,56.63,17396.0,50.4401,50.5025,50.4311,50.4935,17396.0
2023-04-26 12:50:00,56.63,56.64,56.55,56.59,26727.0,50.4935,50.5025,50.4222,50.4579,26727.0
2023-04-26 13:00:00,56.6,56.63,56.55,56.59,33648.0,50.4668,50.4935,50.4222,50.4579,33648.0
2023-04-26 13:10:00,56.58,56.58,56.49,56.51,50798.0,50.449,50.449,50.3687,50.3866,50798.0
2023-04-26 13:20:00,56.49,56.52,56.43,56.51,21216.0,50.3687,50.3955,50.3152,50.3866,21216.0
2023-04-26 13:30:00,56.51,56.58,56.5,56.53,24536.0,50.3866,50.449,50.3776,50.4044,24536.0
2023-04-26 13:40:00,56.53,56.54,56.38,56.38,24418.0,50.4044,50.4133,50.2706,50.2706,24418.0
2023-04-26 13:50:00,56.38,56.38,56.26,56.33,25552.0,50.2706,50.2706,50.1636,50.2261,25552.0
2023-04-26 14:00:00,56.33,56.34,56.19,56.19,35080.0,50.2261,50.235,50.1012,50.1012,35080.0
2023-04-26 14:10:00,56.2,56.25,56.16,56.19,20856.0,50.1101,50.1547,50.0745,50.1012,20856.0
2023-04-26 14:20:00,56.2,56.33,56.19,56.31,54550.0,50.1101,50.2261,50.1012,50.2082,54550.0
2023-04-26 14:30:00,56.3,56.33,56.17,56.2,41126.0,50.1993,50.2261,50.0834,50.1101,41126.0
2023-04-26 14:40:00,56.2,56.38,56.2,56.37,37818.0,50.1101,50.2706,50.1101,50.2617,37818.0
2023-04-26 14:50:00,56.38,56.39,56.18,56.32,48628.0,50.2706,50.2796,50.0923,50.2171,48628.0
2023-04-26 15:00:00,56.31,56.36,56.23,56.35,39610.0,50.2082,50.2528,50.1369,50.2439,39610.0
2023-04-26 15:10:00,56.34,56.46,56.34,56.4,39731.0,50.235,50.342,50.235,50.2885,39731.0
2023-04-26 15:20:00,56.39,56.43,56.31,56.4,51719.0,50.2796,50.3152,50.2082,50.2885,51719.0
2023-04-26 15:30:00,56.4,56.41,56.21,56.25,57134.0,50.2885,50.2974,50.1191,50.1547,57134.0
2023-04-26 15:40:00,56.26,56.3,56.22,56.27,77556.0,50.1636,50.1993,50.128,50.1726,77556.0
2023-04-26 15:50:00,56.26,56.26,56.09,56.1,298244.0,50.1636,50.1636,50.0121,50.021,298244.0
2023-04-27 09:30:00,56.07,56.79,56.04,56.52,60275.0,49.9942,50.6362,49.9675,50.3955,60275.0
2023-04-27 09:40:00,56.52,56.6,56.3,56.35,66544.0,50.3955,50.4668,50.1993,50.2439,66544.0
2023-04-27 09:50:00,56.37,56.53,56.22,56.42,43937.0,50.2617,50.4044,50.128,50.3063,43937.0
2023-04-27 10:00:00,56.44,56.71,56.44,56.67,66705.0,50.3241,50.5649,50.3241,50.5292,66705.0
2023-04-27 10:10:00,56.67,56.73,56.58,56.59,47750.0,50.5292,50.5827,50.449,50.4579,47750.0
2023-04-27 10:20:00,56.55,56.78,56.53,56.74,39461.0,50.4222,50.6273,50.4044,50.5916,39461.0
2023-04-27 10:30:00,56.74,56.77,56.58,56.59,34919.0,50.5916,50.6184,50.449,50.4579,34919.0
2023-04-27 10:40:00,56.59,56.63,56.49,56.63,33386.0,50.4579,50.4935,50.3687,50.4935,33386.0
2023-04-27 10:50:00,56.62,56.67,56.48,56.64,50017.0,50.4846,50.5292,50.3598,50.5025,50017.0
2023-04-27 11:00:00,56.65,56.65,56.43,56.51,45364.0,50.5114,50.5114,50.3152,50.3866,45364.0
2023-04-27 11:10:00,56.51,56.53,56.37,56.4,36870.0,50.3866,50.4044,50.2617,50.2885,36870.0
2023-04-27 11:20:00,56.41,56.55,56.36,56.53,30080.0,50.2974,50.4222,50.2528,50.4044,30080.0
2023-04-27 11:30:00,56.54,56.58,56.29,56.33,39136.0,50.4133,50.449,50.1904,50.2261,39136.0
2023-04-27 11:40:00,56.33,56.46,56.33,56.45,28034.0,50.2261,50.342,50.2261,50.3331,28034.0
2023-04-27 11:50:00,56.46,56.69,56.46,56.68,29911.0,50.342,50.547,50.342,50.5381,29911.0
2023-04-27 12:00:00,56.69,56.82,56.69,56.82,35609.0,50.547,50.663,50.547,50.663,35609.0
2023-04-27 12:10:00,56.82,56.89,56.77,56.88,30968.0,50.663,50.7254,50.6184,50.7165,30968.0
2023-04-27 12:20:00,56.87,56.91,56.81,56.81,41530.0,50.7075,50.7432,50.654,50.654,41530.0
2023-04-27 12:30:00,56.82,56.88,56.76,56.76,28715.0,50.663,50.7165,50.6095,50.6095,28715.0
2023-04-27 12:40:00,56.76,56.77,56.68,56.71,39566.0,50.6095,50.6184,50.5381,50.5649,39566.0
2023-04-27 12:50:00,56.71,56.76,56.69,56.7,35533.0,50.5649,50.6095,50.547,50.556,35533.0
2023-04-27 13:00:00,56.69,56.71,56.58,56.62,25716.0,50.547,50.5649,50.449,50.4846,25716.0
2023-04-27 13:10:00,56.63,56.65,56.55,56.56,25161.0,50.4935,50.5114,50.4222,50.4311,25161.0
2023-04-27 13:20:00,56.56,56.59,56.54,56.59,29903.0,50.4311,50.4579,50.4133,50.4579,29903.0
2023-04-27 13:30:00,56.58,56.62,56.52,56.57,21432.0,50.449,50.4846,50.3955,50.4401,21432.0
2023-04-27 13:40:00,56.57,56.69,56.57,56.63,29794.0,50.4401,50.547,50.4401,50.4935,29794.0
2023-04-27 13:50:00,56.63,56.72,56.63,56.63,21929.0,50.4935,50.5738,50.4935,50.4935,21929.0
2023-04-27 14:00:00,56.63,56.66,56.6,56.64,28165.0,50.4935,50.5203,50.4668,50.5025,28165.0
2023-04-27 14:10:00,56.63,56.76,56.61,56.76,35654.0,50.4935,50.6095,50.4757,50.6095,35654.0
2023-04-27 14:20:00,56.77,56.91,56.75,56.9,31722.0,50.6184,50.7432,50.6005,50.7343,31722.0
2023-04-27 14:30:00,56.91,57.02,56.9,56.96,38210.0,50.7432,50.8413,50.7343,50.7878,38210.0
2023-04-27 14:40:00,56.97,57.02,56.91,56.96,34120.0,50.7967,50.8413,50.7432,50.7878,34120.0
2023-04-27 14:50:00,56.96,57.11,56.93,57.1,34902.0,50.7878,50.9215,50.761,50.9126,34902.0
2023-04-27 15:00:00,57.1,57.23,57.09,57.12,52223.0,50.9126,51.0285,50.9037,50.9305,52223.0
2023-04-27 15:10:00,57.13,57.2,57.07,57.18,36876.0,50.9394,51.0018,50.8859,50.984,36876.0
2023-04-27 15:20:00,57.18,57.19,57.12,57.16,35594.0,50.984,50.9929,50.9305,50.9661,35594.0
2023-04-27 15:30:00,57.15,57.17,57.08,57.13,80037.0,50.9572,50.975,50.8948,50.9394,80037.0
2023-04-27 15:40:00,57.13,57.32,57.1,57.29,94097.0,50.9394,51.1088,50.9126,51.082,94097.0
2023-04-27 15:50:00,57.29,57.41,57.2,57.36,272031.0,51.082,51.189,51.0018,51.1444,272031.0
2023-04-28 09:30:00,57.37,57.9,57.37,57.86,69850.0,51.1534,51.6259,51.1534,51.5903,69850.0
2023-04-28 09:40:00,57.84,57.85,57.54,57.64,61415.0,51.5724,51.5813,51.3049,51.3941,61415.0
2023-04-28 09:50:00,57.65,57.65,57.4,57.45,44055.0,51.403,51.403,51.1801,51.2247,44055.0
2023-04-28 10:00:00,57.41,57.61,57.36,57.55,51249.0,51.189,51.3674,51.1444,51.3139,51249.0
2023-04-28 10:10:00,57.56,57.64,57.41,57.47,48701.0,51.3228,51.3941,51.189,51.2425,48701.0
2023-04-28 10:20:00,57.47,57.56,57.39,57.53,43793.0,51.2425,51.3228,51.1712,51.296,43793.0
2023-04-28 10:30:00,57.53,57.65,57.46,57.51,43022.0,51.296,51.403,51.2336,51.2782,43022.0
2023-04-28 10:40:00,57.5,57.69,57.47,57.68,34108.0,51.2693,51.4387,51.2425,51.4298,34108.0
2023-04-28 10:50:00,57.7,57.75,57.49,57.49,38823.0,51.4476,51.4922,51.2604,51.2604,38823.0
2023-04-28 11:00:00,57.5,57.64,57.38,57.64,33353.0,51.2693,51.3941,51.1623,51.3941,33353.0
2023-04-28 11:10:00,57.64,57.74,57.63,57.67,44367.0,51.3941,51.4833,51.3852,51.4209,44367.0
2023-04-28 11:20:00,57.65,57.79,57.65,57.72,22332.0,51.403,51.5279,51.403,51.4654,22332.0
2023-04-28 11:30:00,57.72,57.76,57.61,57.61,20886.0,51.4654,51.5011,51.3674,51.3674,20886.0
2023-04-28 11:40:00,57.6,57.64,57.57,57.59,32949.0,51.3584,51.3941,51.3317,51.3495,32949.0
2023-04-28 11:50:00,57.6,57.65,57.55,57.61,24852.0,51.3584,51.403,51.3139,51.3674,24852.0
2023-04-28 12:00:00,57.61,57.61,57.5,57.58,16847.0,51.3674,51.3674,51.2693,51.3406,16847.0
2023-04-28 12:10:00,57.59,57.64,57.53,57.56,23666.0,51.3495,51.3941,51.296,51.3228,23666.0
2023-04-28 12:20:00,57.56,57.56,57.45,57.49,20874.0,51.3228,51.3228,51.2247,51.2604,20874.0
2023-04-28 12:30:00,57.5,57.53,57.45,57.51,19141.0,51.2693,51.296,51.2247,51.2782,19141.0
2023-04-28 12:40:00,57.5,57.53,57.47,57.52,22538.0,51.2693,51.296,51.2425,51.2871,22538.0
2023-04-28 12:50:00,57.51,57.52,57.44,57.49,20730.0,51.2782,51.2871,51.2158,51.2604,20730.0
2023-04-28 13:00:00,57.5,57.51,57.42,57.42,32334.0,51.2693,51.2782,51.1979,51.1979,32334.0
2023-04-28 13:10:00,57.42,57.46,57.37,57.44,16410.0,51.1979,51.2336,51.1534,51.2158,16410.0
2023-04-28 13:20:00,57.44,57.45,57.36,57.41,19395.0,51.2158,51.2247,51.1444,51.189,19395.0
2023-04-28 13:30:00,57.42,57.45,57.34,57.39,24241.0,51.1979,51.2247,51.1266,51.1712,24241.0
2023-04-28 13:40:00,57.4,57.42,57.34,57.35,23883.0,51.1801,51.1979,51.1266,51.1355,23883.0
2023-04-28 13:50:00,57.35,57.36,57.29,57.33,23290.0,51.1355,51.1444,51.082,51.1177,23290.0
2023-04-28 14:00:00,57.34,57.48,57.34,57.43,21378.0,51.1266,51.2514,51.1266,51.2069,21378.0
2023-04-28 14:10:00,57.44,57.44,57.24,57.25,35627.0,51.2158,51.2158,51.0374,51.0464,35627.0
2023-04-28 14:20:00,57.25,57.27,57.05,57.09,25904.0,51.0464,51.0642,50.868,50.9037,25904.0
2023-04-28 14:30:00,57.1,57.12,56.97,57.05,41435.0,50.9126,50.9305,50.7967,50.868,41435.0
2023-04-28 14:40:00,57.06,57.06,56.84,56.84,50814.0,50.877,50.877,50.6808,50.6808,50814.0
2023-04-28 14:50:00,56.84,57.01,56.84,56.99,34839.0,50.6808,50.8324,50.6808,50.8145,34839.0
2023-04-28 15:00:00,56.99,57.07,56.95,56.99,38131.0,50.8145,50.8859,50.7789,50.8145,38131.0
2023-04-28 15:10:00,56.98,57.21,56.98,57.2,48434.0,50.8056,51.0107,50.8056,51.0018,48434.0
2023-04-28 15:20:00,57.2,57.22,57.1,57.12,58562.0,51.0018,51.0196,50.9126,50.9305,58562.0
2023-04-28 15:30:00,57.12,57.3,57.11,57.29,71542.0,50.9305,51.0909,50.9215,51.082,71542.0
2023-04-28 15:40:00,57.29,57.32,57.18,57.23,102933.0,51.082,51.1088,50.984,51.0285,102933.0
2023-04-28 15:50:00,57.23,57.23,57.1,57.14,437750.0,51.0285,51.0285,50.9126,50.9483,437750.0
2023-05-01 09:30:00,56.96,57.3,56.81,57.25,54585.0,50.7878,51.0909,50.654,51.0464,54585.0
2023-05-01 09:40:00,57.27,57.28,57.05,57.15,45333.0,51.0642,51.0731,50.868,50.9572,45333.0
2023-05-01 09:50:00,57.16,57.28,57.08,57.26,31750.0,50.9661,51.0731,50.8948,51.0553,31750.0
2023-05-01 10:00:00,57.26,57.26,56.94,57.05,102194.0,51.0553,51.0553,50.77,50.868,102194.0
2023-05-01 10:10:00,57.07,57.12,56.99,57.08,33493.0,50.8859,50.9305,50.8145,50.8948,33493.0
2023-05-01 10:20:00,57.08,57.19,57.04,57.16,28232.0,50.8948,50.9929,50.8591,50.9661,28232.0
2023-05-01 10:30:00,57.16,57.24,57.14,57.17,25877.0,50.9661,51.0374,50.9483,50.975,25877.0
2023-05-01 10:40:00,57.19,57.26,57.17,57.23,49973.0,50.9929,51.0553,50.975,51.0285,49973.0
2023-05-01 10:50:00,57.23,57.39,57.23,57.38,38099.0,51.0285,51.1712,51.0285,51.1623,38099.0
2023-05-01 11:00:00,57.37,57.4,57.32,57.38,28834.0,51.1534,51.1801,51.1088,51.1623,28834.0
2023-05-01 11:10:00,57.39,57.45,57.36,57.41,29526.0,51.1712,51.2247,51.1444,51.189,29526.0
2023-05-01 11:20:00,57.39,57.47,57.32,57.35,35071.0,51.1712,51.2425,51.1088,51.1355,35071.0
2023-05-01 11:30:00,57.34,57.53,57.29,57.49,33923.0,51.1266,51.296,51.082,51.2604,33923.0
2023-05-01 11:40:00,57.5,57.65,57.48,57.62,26392.0,51.2693,51.403,51.2514,51.3763,26392.0
2023-05-01 11:50:00,57.63,57.63,57.47,57.52,27571.0,51.3852,51.3852,51.2425,51.2871,27571.0
2023-05-01 12:00:00,57.52,57.54,57.44,57.48,19034.0,51.2871,51.3049,51.2158,51.2514,19034.0
2023-05-01 12:10:00,57.48,57.55,57.43,57.55,21996.0,51.2514,51.3139,51.2069,51.3139,21996.0
2023-05-01 12:20:00,57.55,57.58,57.49,57.49,17784.0,51.3139,51.3406,51.2604,51.2604,17784.0
2023-05-01 12:30:00,57.5,57.58,57.46,57.58,25345.0,51.2693,51.3406,51.2336,51.3406,25345.0
2023-05-01 12:40:00,57.58,57.6,57.5,57.55,22056.0,51.3406,51.3584,51.2693,51.3139,22056.0
2023-05-01 12:50:00,57.56,57.58,57.5,57.52,24621.0,51.3228,51.3406,51.2693,51.2871,24621.0
2023-05-01 13:00:00,57.51,57.51,57.42,57.5,26435.0,51.2782,51.2782,51.1979,51.2693,26435.0
2023-05-01 13:10:00,57.5,57.54,57.38,57.39,23081.0,51.2693,51.3049,51.1623,51.1712,23081.0
2023-05-01 13:20:00,57.39,57.46,57.37,57.38,23972.0,51.1712,51.2336,51.1534,51.1623,23972.0
2023-05-01 13:30:00,57.37,57.45,57.31,57.44,49638.0,51.1534,51.2247,51.0999,51.2158,49638.0
2023-05-01 13:40:00,57.43,57.48,57.42,57.43,27908.0,51.2069,51.2514,51.1979,51.2069,27908.0
2023-05-01 13:50:00,57.44,57.51,57.43,57.51,14810.0,51.2158,51.2782,51.2069,51.2782,14810.0
2023-05-01 14:00:00,57.51,57.52,57.42,57.51,25102.0,51.2782,51.2871,51.1979,51.2782,25102.0
2023-05-01 14:10:00,57.51,57.57,57.47,57.54,28524.0,51.2782,51.3317,51.2425,51.3049,28524.0
2023-05-01 14:20:00,57.54,57.55,57.37,57.4,23104.0,51.3049,51.3139,51.1534,51.1801,23104.0
2023-05-01 14:30:00,57.4,57.4,57.27,57.29,35492.0,51.1801,51.1801,51.0642,51.082,35492.0
2023-05-01 14:40:00,57.28,57.36,57.26,57.35,75720.0,51.0731,51.1444,51.0553,51.1355,75720.0
2023-05-01 14:50:00,57.35,57.39,57.27,57.27,25807.0,51.1355,51.1712,51.0642,51.0642,25807.0
2023-05-01 15:00:00,57.28,57.36,57.24,57.29,26724.0,51.0731,51.1444,51.0374,51.082,26724.0
2023-05-01 15:10:00,57.29,57.33,57.19,57.22,54878.0,51.082,51.1177,50.9929,51.0196,54878.0
2023-05-01 15:20:00,57.22,57.23,57.11,57.17,48557.0,51.0196,51.0285,50.9215,50.975,48557.0
2023-05-01 15:30:00,57.16,57.25,57.15,57.16,55119.0,50.9661,51.0464,50.9572,50.9661,55119.0
2023-05-01 15:40:00,57.16,57.27,57.13,57.2,87157.0,50.9661,51.0642,50.9394,51.0018,87157.0
2023-05-01 15:50:00,57.2,57.21,57.1,57.11,328011.0,51.0018,51.0107,50.9126,50.9215,328011.0
2023-05-02 09:30:00,57.1,57.22,56.89,56.9,69431.0,50.9126,51.0196,50.7254,50.7343,69431.0
2023-05-02 09:40:00,56.91,56.94,56.46,56.66,43666.0,50.7432,50.77,50.342,50.5203,43666.0
2023-05-02 09:50:00,56.66,56.84,56.55,56.84,46899.0,50.5203,50.6808,50.4222,50.6808,46899.0
2023-05-02 10:00:00,56.84,56.86,56.67,56.71,45442.0,50.6808,50.6986,50.5292,50.5649,45442.0
2023-05-02 10:10:00,56.72,56.77,56.6,56.65,44548.0,50.5738,50.6184,50.4668,50.5114,44548.0
2023-05-02 10:20:00,56.65,56.76,56.4,56.4,39969.0,50.5114,50.6095,50.2885,50.2885,39969.0
2023-05-02 10:30:00,56.4,56.46,56.3,56.35,35528.0,50.2885,50.342,50.1993,50.2439,35528.0
2023-05-02 10:40:00,56.37,56.53,56.3,56.36,36751.0,50.2617,50.4044,50.1993,50.2528,36751.0
2023-05-02 10:50:00,56.34,56.46,56.29,56.42,39721.0,50.235,50.342,50.1904,50.3063,39721.0
2023-05-02 11:00:00,56.43,56.43,56.02,56.02,47628.0,50.3152,50.3152,49.9496,49.9496,47628.0
2023-05-02 11:10:00,56.02,56.05,55.7,55.7,61613.0,49.9496,49.9764,49.6643,49.6643,61613.0
2023-05-02 11:20:00,55.71,55.71,55.52,55.71,59140.0,49.6732,49.6732,49.5038,49.6732,59140.0
2023-05-02 11:30:00,55.74,55.76,55.61,55.65,41145.0,49.7,49.7178,49.5841,49.6197,41145.0
2023-05-02 11:40:00,55.66,55.84,55.66,55.73,32371.0,49.6287,49.7892,49.6287,49.6911,32371.0
2023-05-02 11:50:00,55.73,55.76,55.63,55.75,46454.0,49.6911,49.7178,49.6019,49.7089,46454.0
2023-05-02 12:00:00,55.75,55.75,55.54,55.54,41425.0,49.7089,49.7089,49.5217,49.5217,41425.0
2023-05-02 12:10:00,55.54,55.66,55.46,55.66,230743.0,49.5217,49.6287,49.4503,49.6287,230743.0
2023-05-02 12:20:00,55.66,55.68,55.55,55.68,32462.0,49.6287,49.6465,49.5306,49.6465,32462.0
2023-05-02 12:30:00,55.67,55.67,55.46,55.48,35275.0,49.6376,49.6376,49.4503,49.4682,35275.0
2023-05-02 12:40:00,55.48,55.62,55.47,55.57,50768.0,49.4682,49.593,49.4592,49.5484,50768.0
2023-05-02 12:50:00,55.58,55.58,55.43,55.47,49649.0,49.5573,49.5573,49.4236,49.4592,49649.0
2023-05-02 13:00:00,55.46,55.46,55.24,55.24,54855.0,49.4503,49.4503,49.2542,49.2542,54855.0
2023-05-02 13:10:00,55.25,55.37,55.24,55.32,94116.0,49.2631,49.3701,49.2542,49.3255,94116.0
2023-05-02 13:20:00,55.31,55.41,55.31,55.37,71840.0,49.3166,49.4057,49.3166,49.3701,71840.0
2023-05-02 13:30:00,55.37,55.39,55.18,55.19,69548.0,49.3701,49.3879,49.2007,49.2096,69548.0
2023-05-02 13:40:00,55.18,55.49,55.18,55.46,64641.0,49.2007,49.4771,49.2007,49.4503,64641.0
2023-05-02 13:50:00,55.46,55.52,55.4,55.48,95563.0,49.4503,49.5038,49.3968,49.4682,95563.0
2023-05-02 14:00:00,55.47,55.5,55.31,55.32,66584.0,49.4592,49.486,49.3166,49.3255,66584.0
2023-05-02 14:10:00,55.33,55.36,55.13,55.22,68397.0,49.3344,49.3612,49.1561,49.2363,68397.0
2023-05-02 14:20:00,55.22,55.39,55.17,55.38,98088.0,49.2363,49.3879,49.1918,49.379,98088.0
2023-05-02 14:30:00,55.38,55.39,55.32,55.36,50110.0,49.379,49.3879,49.3255,49.3612,50110.0
2023-05-02 14:40:00,55.37,55.55,55.36,55.53,48008.0,49.3701,49.5306,49.3612,49.5127,48008.0
2023-05-02 14:50:00,55.54,55.6,55.53,55.57,48552.0,49.5217,49.5752,49.5127,49.5484,48552.0
2023-05-02 15:00:00,55.57,55.58,55.47,55.54,56897.0,49.5484,49.5573,49.4592,49.5217,56897.0
2023-05-02 15:10:00,55.54,55.6,55.38,55.4,87381.0,49.5217,49.5752,49.379,49.3968,87381.0
2023-05-02 15:20:00,55.4,55.48,55.37,55.45,75589.0,49.3968,49.4682,49.3701,49.4414,75589.0
2023-05-02 15:30:00,55.46,55.46,55.36,55.37,102852.0,49.4503,49.4503,49.3612,49.3701,102852.0
2023-05-02 15:40:00,55.36,55.52,55.33,55.52,121574.0,49.3612,49.5038,49.3344,49.5038,121574.0
2023-05-02 15:50:00,55.51,55.65,55.46,55.53,378440.0,49.4949,49.6197,49.4503,49.5127,378440.0
2023-05-03 09:30:00,55.95,56.1,55.63,55.98,104140.0,49.8872,50.021,49.6019,49.914,104140.0
2023-05-03 09:40:00,55.94,56.12,55.91,56.03,36913.0,49.8783,50.0388,49.8516,49.9586,36913.0
2023-05-03 09:50:00,56.02,56.04,55.78,55.78,19255.0,49.9496,49.9675,49.7357,49.7357,19255.0
2023-05-03 10:00:00,55.8,55.88,55.67,55.81,48984.0,49.7535,49.8248,49.6376,49.7624,48984.0
2023-05-03 10:10:00,55.85,55.88,55.68,55.84,23789.0,49.7981,49.8248,49.6465,49.7892,23789.0
2023-05-03 10:20:00,55.85,56.13,55.85,56.12,34193.0,49.7981,50.0477,49.7981,50.0388,34193.0
2023-05-03 10:30:00,56.12,56.15,56.02,56.07,39770.0,50.0388,50.0656,49.9496,49.9942,39770.0
2023-05-03 10:40:00,56.07,56.09,55.82,55.89,67278.0,49.9942,50.0121,49.7713,49.8337,67278.0
2023-05-03 10:50:00,55.89,55.98,55.84,55.97,20850.0,49.8337,49.914,49.7892,49.9051,20850.0
2023-05-03 11:00:00,55.97,55.98,55.9,55.94,46563.0,49.9051,49.914,49.8427,49.8783,46563.0
2023-05-03 11:10:00,55.94,56.01,55.85,56.0,22266.0,49.8783,49.9407,49.7981,49.9318,22266.0
2023-05-03 11:20:00,55.99,56.16,55.97,56.12,31458.0,49.9229,50.0745,49.9051,50.0388,31458.0
2023-05-03 11:30:00,56.12,56.22,56.11,56.2,21081.0,50.0388,50.128,50.0299,50.1101,21081.0
2023-05-03 11:40:00,56.19,56.36,56.15,56.28,23014.0,50.1012,50.2528,50.0656,50.1815,23014.0
2023-05-03 11:50:00,56.27,56.33,56.25,56.29,23791.0,50.1726,50.2261,50.1547,50.1904,23791.0
2023-05-03 12:00:00,56.29,56.37,56.27,56.35,19467.0,50.1904,50.2617,50.1726,50.2439,19467.0
2023-05-03 12:10:00,56.34,56.35,56.24,56.25,34492.0,50.235,50.2439,50.1458,50.1547,34492.0
2023-05-03 12:20:00,56.25,56.31,56.21,56.3,30969.0,50.1547,50.2082,50.1191,50.1993,30969.0
2023-05-03 12:30:00,56.31,56.4,56.31,56.34,21507.0,50.2082,50.2885,50.2082,50.235,21507.0
2023-05-03 12:40:00,56.33,56.34,56.27,56.32,19055.0,50.2261,50.235,50.1726,50.2171,19055.0
2023-05-03 12:50:00,56.32,56.37,56.31,56.37,33738.0,50.2171,50.2617,50.2082,50.2617,33738.0
2023-05-03 13:00:00,56.38,56.53,56.37,56.51,55513.0,50.2706,50.4044,50.2617,50.3866,55513.0
2023-05-03 13:10:00,56.51,56.64,56.5,56.63,28797.0,50.3866,50.5025,50.3776,50.4935,28797.0
2023-05-03 13:20:00,56.63,56.66,56.57,56.63,24719.0,50.4935,50.5203,50.4401,50.4935,24719.0
2023-05-03 13:30:00,56.63,56.66,56.53,56.58,25341.0,50.4935,50.5203,50.4044,50.449,25341.0
2023-05-03 13:40:00,56.57,56.69,56.56,56.67,17518.0,50.4401,50.547,50.4311,50.5292,17518.0
2023-05-03 13:50:00,56.67,56.7,56.64,56.64,18685.0,50.5292,50.556,50.5025,50.5025,18685.0
2023-05-03 14:00:00,56.63,56.75,56.45,56.46,61583.0,50.4935,50.6005,50.3331,50.342,61583.0
2023-05-03 14:10:00,56.46,56.55,56.35,56.48,33088.0,50.342,50.4222,50.2439,50.3598,33088.0
2023-05-03 14:20:00,56.49,56.56,56.34,56.34,38160.0,50.3687,50.4311,50.235,50.235,38160.0
2023-05-03 14:30:00,56.34,56.54,56.18,56.46,66859.0,50.235,50.4133,50.0923,50.342,66859.0
2023-05-03 14:40:00,56.48,56.61,56.31,56.4,53234.0,50.3598,50.4757,50.2082,50.2885,53234.0
2023-05-03 14:50:00,56.38,56.43,56.18,56.29,71339.0,50.2706,50.3152,50.0923,50.1904,71339.0
2023-05-03 15:00:00,56.3,56.41,56.09,56.14,93584.0,50.1993,50.2974,50.0121,50.0566,93584.0
2023-05-03 15:10:00,56.13,56.19,55.97,56.05,53781.0,50.0477,50.1012,49.9051,49.9764,53781.0
2023-05-03 15:20:00,56.03,56.16,55.89,56.01,65345.0,49.9586,50.0745,49.8337,49.9407,65345.0
2023-05-03 15:30:00,56.02,56.06,55.95,56.02,60860.0,49.9496,49.9853,49.8872,49.9496,60860.0
2023-05-03 15:40:00,56.0,56.01,55.9,55.96,83176.0,49.9318,49.9407,49.8427,49.8962,83176.0
2023-05-03 15:50:00,55.96,56.0,55.74,55.77,366705.0,49.8962,49.9318,49.7,49.7267,366705.0
2023-05-04 09:30:00,56.08,56.21,55.76,55.9,64052.0,50.0031,50.1191,49.7178,49.8427,64052.0
2023-05-04 09:40:00,55.85,55.87,55.51,55.62,36266.0,49.7981,49.8159,49.4949,49.593,36266.0
2023-05-04 09:50:00,55.63,55.85,55.58,55.64,25649.0,49.6019,49.7981,49.5573,49.6108,25649.0
2023-05-04 10:00:00,55.64,55.69,55.51,55.58,56937.0,49.6108,49.6554,49.4949,49.5573,56937.0
2023-05-04 10:10:00,55.58,55.91,55.58,55.88,46814.0,49.5573,49.8516,49.5573,49.8248,46814.0
2023-05-04 10:20:00,55.85,55.96,55.66,55.83,37479.0,49.7981,49.8962,49.6287,49.7802,37479.0
2023-05-04 10:30:00,55.83,56.08,55.82,55.95,66823.0,49.7802,50.0031,49.7713,49.8872,66823.0
2023-05-04 10:40:00,55.98,56.26,55.96,56.12,68248.0,49.914,50.1636,49.8962,50.0388,68248.0
2023-05-04 10:50:00,56.11,56.32,56.03,56.23,44596.0,50.0299,50.2171,49.9586,50.1369,44596.0
2023-05-04 11:00:00,56.25,56.36,56.13,56.32,42327.0,50.1547,50.2528,50.0477,50.2171,42327.0
2023-05-04 11:10:00,56.37,56.44,56.2,56.2,49811.0,50.2617,50.3241,50.1101,50.1101,49811.0
2023-05-04 11:20:00,56.2,56.31,56.16,56.3,43381.0,50.1101,50.2082,50.0745,50.1993,43381.0
2023-05-04 11:30:00,56.31,56.42,56.25,56.35,84770.0,50.2082,50.3063,50.1547,50.2439,84770.0
2023-05-04 11:40:00,56.35,56.37,56.27,56.29,73377.0,50.2439,50.2617,50.1726,50.1904,73377.0
2023-05-04 11:50:00,56.29,56.34,56.13,56.13,71943.0,50.1904,50.235,50.0477,50.0477,71943.0
2023-05-04 12:00:00,56.11,56.43,56.1,56.43,35479.0,50.0299,50.3152,50.021,50.3152,35479.0
2023-05-04 12:10:00,56.43,56.49,56.35,56.46,106137.0,50.3152,50.3687,50.2439,50.342,106137.0
2023-05-04 12:20:00,56.46,56.72,56.45,56.66,45223.0,50.342,50.5738,50.3331,50.5203,45223.0
2023-05-04 12:30:00,56.66,56.7,56.49,56.49,36737.0,50.5203,50.556,50.3687,50.3687,36737.0
2023-05-04 12:40:00,56.5,56.57,56.47,56.56,41119.0,50.3776,50.4401,50.3509,50.4311,41119.0
2023-05-04 12:50:00,56.55,56.58,56.46,56.46,66150.0,50.4222,50.449,50.342,50.342,66150.0
2023-05-04 13:00:00,56.46,56.56,56.44,56.54,73395.0,50.342,50.4311,50.3241,50.4133,73395.0
2023-05-04 13:10:00,56.54,56.71,56.54,56.68,42095.0,50.4133,50.5649,50.4133,50.5381,42095.0
2023-05-04 13:20:00,56.69,56.78,56.63,56.63,45642.0,50.547,50.6273,50.4935,50.4935,45642.0
2023-05-04 13:30:00,56.62,56.72,56.6,56.61,30233.0,50.4846,50.5738,50.4668,50.4757,30233.0
2023-05-04 13:40:00,56.61,56.68,56.52,56.54,46447.0,50.4757,50.5381,50.3955,50.4133,46447.0
2023-05-04 13:50:00,56.54,56.6,56.48,56.56,36983.0,50.4133,50.4668,50.3598,50.4311,36983.0
2023-05-04 14:00:00,56.56,56.56,56.43,56.55,26056.0,50.4311,50.4311,50.3152,50.4222,26056.0
2023-05-04 14:10:00,56.55,56.64,56.52,56.64,42671.0,50.4222,50.5025,50.3955,50.5025,42671.0
2023-05-04 14:20:00,56.64,56.65,56.49,56.49,40138.0,50.5025,50.5114,50.3687,50.3687,40138.0
2023-05-04 14:30:00,56.48,56.6,56.42,56.46,54792.0,50.3598,50.4668,50.3063,50.342,54792.0
2023-05-04 14:40:00,56.45,56.53,56.42,56.46,44711.0,50.3331,50.4044,50.3063,50.342,44711.0
2023-05-04 14:50:00,56.46,56.64,56.45,56.63,65136.0,50.342,50.5025,50.3331,50.4935,65136.0
2023-05-04 15:00:00,56.64,56.81,56.64,56.77,46308.0,50.5025,50.654,50.5025,50.6184,46308.0
2023-05-04 15:10:00,56.78,56.82,56.58,56.6,56804.0,50.6273,50.663,50.449,50.4668,56804.0
2023-05-04 15:20:00,56.59,56.65,56.51,56.64,68800.0,50.4579,50.5114,50.3866,50.5025,68800.0
2023-05-04 15:30:00,56.64,56.77,56.64,56.75,88548.0,50.5025,50.6184,50.5025,50.6005,88548.0
2023-05-04 15:40:00,56.75,56.75,56.51,56.65,143622.0,50.6005,50.6005,50.3866,50.5114,143622.0
2023-05-04 15:50:00,56.64,56.64,56.51,56.58,421220.0,50.5025,50.5025,50.3866,50.449,421220.0
2023-05-05 09:30:00,56.43,57.17,56.15,57.17,83989.0,50.3152,50.975,50.0656,50.975,83989.0
2023-05-05 09:40:00,57.19,57.2,56.63,56.82,57695.0,50.9929,51.0018,50.4935,50.663,57695.0
2023-05-05 09:50:00,56.81,56.81,56.37,56.42,71221.0,50.654,50.654,50.2617,50.3063,71221.0
2023-05-05 10:00:00,56.41,56.41,56.01,56.28,51826.0,50.2974,50.2974,49.9407,50.1815,51826.0
2023-05-05 10:10:00,56.26,56.29,55.78,55.84,105713.0,50.1636,50.1904,49.7357,49.7892,105713.0
2023-05-05 10:20:00,55.87,56.38,55.87,56.31,62283.0,49.8159,50.2706,49.8159,50.2082,62283.0
2023-05-05 10:30:00,56.38,56.48,56.18,56.28,55075.0,50.2706,50.3598,50.0923,50.1815,55075.0
2023-05-05 10:40:00,56.28,56.42,56.08,56.12,51933.0,50.1815,50.3063,50.0031,50.0388,51933.0
2023-05-05 10:50:00,56.12,56.21,55.71,55.73,69280.0,50.0388,50.1191,49.6732,49.6911,69280.0
2023-05-05 11:00:00,55.73,55.96,55.65,55.82,61099.0,49.6911,49.8962,49.6197,49.7713,61099.0
2023-05-05 11:10:00,55.8,56.02,55.68,55.75,67100.0,49.7535,49.9496,49.6465,49.7089,67100.0
2023-05-05 11:20:00,55.79,55.82,55.45,55.54,199433.0,49.7446,49.7713,49.4414,49.5217,199433.0
2023-05-05 11:30:00,55.57,55.61,55.37,55.57,64405.0,49.5484,49.5841,49.3701,49.5484,64405.0
2023-05-05 11:40:00,55.57,55.81,55.53,55.77,66855.0,49.5484,49.7624,49.5127,49.7267,66855.0
2023-05-05 11:50:00,55.77,55.92,55.71,55.92,77088.0,49.7267,49.8605,49.6732,49.8605,77088.0
2023-05-05 12:00:00,55.94,56.02,55.76,55.96,89087.0,49.8783,49.9496,49.7178,49.8962,89087.0
2023-05-05 12:10:00,55.95,56.15,55.89,56.11,129868.0,49.8872,50.0656,49.8337,50.0299,129868.0
2023-05-05 12:20:00,56.12,56.14,55.85,55.85,34163.0,50.0388,50.0566,49.7981,49.7981,34163.0
2023-05-05 12:30:00,55.87,55.93,55.81,55.89,50540.0,49.8159,49.8694,49.7624,49.8337,50540.0
2023-05-05 12:40:00,55.88,55.95,55.83,55.89,23650.0,49.8248,49.8872,49.7802,49.8337,23650.0
2023-05-05 12:50:00,55.89,55.92,55.67,55.72,32503.0,49.8337,49.8605,49.6376,49.6822,32503.0
2023-05-05 13:00:00,55.72,55.89,55.67,55.82,43186.0,49.6822,49.8337,49.6376,49.7713,43186.0
2023-05-05 13:10:00,55.78,55.98,55.73,55.97,47539.0,49.7357,49.914,49.6911,49.9051,47539.0
2023-05-05 13:20:00,55.97,56.0,55.83,55.95,31421.0,49.9051,49.9318,49.7802,49.8872,31421.0
2023-05-05 13:30:00,55.96,56.08,55.96,56.07,33517.0,49.8962,50.0031,49.8962,49.9942,33517.0
2023-05-05 13:40:00,56.08,56.22,56.07,56.16,40166.0,50.0031,50.128,49.9942,50.0745,40166.0
2023-05-05 13:50:00,56.16,56.29,56.16,56.28,71799.0,50.0745,50.1904,50.0745,50.1815,71799.0
2023-05-05 14:00:00,56.29,56.3,56.16,56.18,59822.0,50.1904,50.1993,50.0745,50.0923,59822.0
2023-05-05 14:10:00,56.2,56.31,56.18,56.3,37030.0,50.1101,50.2082,50.0923,50.1993,37030.0
2023-05-05 14:20:00,56.29,56.35,56.27,56.34,53446.0,50.1904,50.2439,50.1726,50.235,53446.0
2023-05-05 14:30:00,56.34,56.39,56.32,56.37,49310.0,50.235,50.2796,50.2171,50.2617,49310.0
2023-05-05 14:40:00,56.36,56.39,56.22,56.39,81740.0,50.2528,50.2796,50.128,50.2796,81740.0
2023-05-05 14:50:00,56.39,56.43,56.32,56.37,69053.0,50.2796,50.3152,50.2171,50.2617,69053.0
2023-05-05 15:00:00,56.38,56.44,56.28,56.43,52203.0,50.2706,50.3241,50.1815,50.3152,52203.0
2023-05-05 15:10:00,56.42,56.43,56.33,56.38,50549.0,50.3063,50.3152,50.2261,50.2706,50549.0
2023-05-05 15:20:00,56.38,56.42,56.24,56.24,43896.0,50.2706,50.3063,50.1458,50.1458,43896.0
2023-05-05 15:30:00,56.23,56.41,56.19,56.38,78890.0,50.1369,50.2974,50.1012,50.2706,78890.0
2023-05-05 15:40:00,56.38,56.44,56.31,56.41,103342.0,50.2706,50.3241,50.2082,50.2974,103342.0
2023-05-05 15:50:00,56.4,56.52,56.39,56.51,431606.0,50.2885,50.3955,50.2796,50.3866,431606.0
2023-05-08 09:30:00,56.53,56.91,56.14,56.89,92976.0,50.4044,50.7432,50.0566,50.7254,92976.0
2023-05-08 09:40:00,56.88,57.14,56.82,56.97,88650.0,50.7165,50.9483,50.663,50.7967,88650.0
2023-05-08 09:50:00,56.96,57.27,56.88,57.27,68812.0,50.7878,51.0642,50.7165,51.0642,68812.0
2023-05-08 10:00:00,57.24,57.27,57.0,57.01,72826.0,51.0374,51.0642,50.8235,50.8324,72826.0
2023-05-08 10:10:00,57.0,57.0,56.69,56.7,25819.0,50.8235,50.8235,50.547,50.556,25819.0
2023-05-08 10:20:00,56.68,56.7,56.5,56.6,40757.0,50.5381,50.556,50.3776,50.4668,40757.0
2023-05-08 10:30:00,56.62,56.64,56.5,56.52,46953.0,50.4846,50.5025,50.3776,50.3955,46953.0
2023-05-08 10:40:00,56.53,56.56,56.43,56.54,43199.0,50.4044,50.4311,50.3152,50.4133,43199.0
2023-05-08 10:50:00,56.56,56.65,56.42,56.45,50487.0,50.4311,50.5114,50.3063,50.3331,50487.0
2023-05-08 11:00:00,56.42,56.55,56.33,56.54,65835.0,50.3063,50.4222,50.2261,50.4133,65835.0
2023-05-08 11:10:00,56.53,56.62,56.42,56.51,34653.0,50.4044,50.4846,50.3063,50.3866,34653.0
2023-05-08 11:20:00,56.51,56.57,56.46,56.5,34490.0,50.3866,50.4401,50.342,50.3776,34490.0
2023-05-08 11:30:00,56.49,56.5,56.39,56.48,22291.0,50.3687,50.3776,50.2796,50.3598,22291.0
2023-05-08 11:40:00,56.47,56.5,56.38,56.44,31406.0,50.3509,50.3776,50.2706,50.3241,31406.0
2023-05-08 11:50:00,56.44,56.5,56.38,56.39,32332.0,50.3241,50.3776,50.2706,50.2796,32332.0
2023-05-08 12:00:00,56.39,56.43,56.32,56.37,28616.0,50.2796,50.3152,50.2171,50.2617,28616.0
2023-05-08 12:10:00,56.35,56.43,56.26,56.43,27919.0,50.2439,50.3152,50.1636,50.3152,27919.0
2023-05-08 12:20:00,56.44,56.45,56.31,56.35,38768.0,50.3241,50.3331,50.2082,50.2439,38768.0
2023-05-08 12:30:00,56.36,56.38,56.3,56.31,29782.0,50.2528,50.2706,50.1993,50.2082,29782.0
2023-05-08 12:40:00,56.29,56.31,56.22,56.3,22675.0,50.1904,50.2082,50.128,50.1993,22675.0
2023-05-08 12:50:00,56.31,56.35,56.28,56.3,26597.0,50.2082,50.2439,50.1815,50.1993,26597.0
2023-05-08 13:00:00,56.3,56.36,56.28,56.31,23185.0,50.1993,50.2528,50.1815,50.2082,23185.0
2023-05-08 13:10:00,56.31,56.36,56.27,56.35,26554.0,50.2082,50.2528,50.1726,50.2439,26554.0
2023-05-08 13:20:00,56.35,56.38,56.29,56.36,32180.0,50.2439,50.2706,50.1904,50.2528,32180.0
2023-05-08 13:30:00,56.36,56.51,56.36,56.47,70782.0,50.2528,50.3866,50.2528,50.3509,70782.0
2023-05-08 13:40:00,56.48,56.48,56.41,56.43,22357.0,50.3598,50.3598,50.2974,50.3152,22357.0
2023-05-08 13:50:00,56.44,56.46,56.37,56.41,16328.0,50.3241,50.342,50.2617,50.2974,16328.0
2023-05-08 14:00:00,56.41,56.54,56.3,56.41,49186.0,50.2974,50.4133,50.1993,50.2974,49186.0
2023-05-08 14:10:00,56.39,56.45,56.34,56.43,22491.0,50.2796,50.3331,50.235,50.3152,22491.0
2023-05-08 14:20:00,56.45,56.59,56.44,56.56,36840.0,50.3331,50.4579,50.3241,50.4311,36840.0
2023-05-08 14:30:00,56.57,56.58,56.46,56.5,36554.0,50.4401,50.449,50.342,50.3776,36554.0
2023-05-08 14:40:00,56.5,56.51,56.42,56.43,33081.0,50.3776,50.3866,50.3063,50.3152,33081.0
2023-05-08 14:50:00,56.43,56.45,56.37,56.44,31151.0,50.3152,50.3331,50.2617,50.3241,31151.0
2023-05-08 15:00:00,56.44,56.45,56.34,56.42,44502.0,50.3241,50.3331,50.235,50.3063,44502.0
2023-05-08 15:10:00,56.42,56.44,56.35,56.44,68180.0,50.3063,50.3241,50.2439,50.3241,68180.0
2023-05-08 15:20:00,56.44,56.46,56.32,56.34,44178.0,50.3241,50.342,50.2171,50.235,44178.0
2023-05-08 15:30:00,56.34,56.43,56.29,56.39,84968.0,50.235,50.3152,50.1904,50.2796,84968.0
2023-05-08 15:40:00,56.4,56.47,56.35,56.45,92333.0,50.2885,50.3509,50.2439,50.3331,92333.0
2023-05-08 15:50:00,56.44,56.6,56.35,56.49,420066.0,50.3241,50.4668,50.2439,50.3687,420066.0
2023-05-09 09:30:00,56.45,56.59,56.2,56.36,64726.0,50.3331,50.4579,50.1101,50.2528,64726.0
2023-05-09 09:40:00,56.29,56.29,56.07,56.24,47235.0,50.1904,50.1904,49.9942,50.1458,47235.0
2023-05-09 09:50:00,56.26,56.28,56.1,56.14,36014.0,50.1636,50.1815,50.021,50.0566,36014.0
2023-05-09 10:00:00,56.16,56.2,55.87,55.91,39888.0,50.0745,50.1101,49.8159,49.8516,39888.0
2023-05-09 10:10:00,55.89,56.11,55.88,56.1,34027.0,49.8337,50.0299,49.8248,50.021,34027.0
2023-05-09 10:20:00,56.1,56.12,55.96,56.09,18521.0,50.021,50.0388,49.8962,50.0121,18521.0
2023-05-09 10:30:00,56.09,56.13,55.9,55.94,24267.0,50.0121,50.0477,49.8427,49.8783,24267.0
2023-05-09 10:40:00,55.94,56.05,55.84,55.89,21131.0,49.8783,49.9764,49.7892,49.8337,21131.0
2023-05-09 10:50:00,55.89,55.97,55.82,55.93,33880.0,49.8337,49.9051,49.7713,49.8694,33880.0
2023-05-09 11:00:00,55.95,56.08,55.91,56.08,30002.0,49.8872,50.0031,49.8516,50.0031,30002.0
2023-05-09 11:10:00,56.08,56.15,56.05,56.15,20790.0,50.0031,50.0656,49.9764,50.0656,20790.0
2023-05-09 11:20:00,56.16,56.16,56.0,56.06,25856.0,50.0745,50.0745,49.9318,49.9853,25856.0
2023-05-09 11:30:00,56.07,56.11,56.05,56.11,18378.0,49.9942,50.0299,49.9764,50.0299,18378.0
2023-05-09 11:40:00,56.11,56.12,55.93,55.95,17467.0,50.0299,50.0388,49.8694,49.8872,17467.0
2023-05-09 11:50:00,55.97,56.01,55.92,55.96,30974.0,49.9051,49.9407,49.8605,49.8962,30974.0
2023-05-09 12:00:00,55.95,56.01,55.91,55.99,20442.0,49.8872,49.9407,49.8516,49.9229,20442.0
2023-05-09 12:10:00,55.98,56.25,55.98,56.21,46989.0,49.914,50.1547,49.914,50.1191,46989.0
2023-05-09 12:20:00,56.22,56.25,56.19,56.23,24122.0,50.128,50.1547,50.1012,50.1369,24122.0
2023-05-09 12:30:00,56.24,56.29,56.21,56.23,21134.0,50.1458,50.1904,50.1191,50.1369,21134.0
2023-05-09 12:40:00,56.23,56.28,56.21,56.27,22106.0,50.1369,50.1815,50.1191,50.1726,22106.0
2023-05-09 12:50:00,56.28,56.33,56.25,56.3,17250.0,50.1815,50.2261,50.1547,50.1993,17250.0
2023-05-09 13:00:00,56.3,56.35,56.29,56.33,22869.0,50.1993,50.2439,50.1904,50.2261,22869.0
2023-05-09 13:10:00,56.33,56.38,56.31,56.37,23549.0,50.2261,50.2706,50.2082,50.2617,23549.0
2023-05-09 13:20:00,56.37,56.43,56.35,56.41,22645.0,50.2617,50.3152,50.2439,50.2974,22645.0
2023-05-09 13:30:00,56.4,56.43,56.35,56.38,20479.0,50.2885,50.3152,50.2439,50.2706,20479.0
2023-05-09 13:40:00,56.38,56.54,56.37,56.53,26340.0,50.2706,50.4133,50.2617,50.4044,26340.0
2023-05-09 13:50:00,56.52,56.56,56.5,56.53,15566.0,50.3955,50.4311,50.3776,50.4044,15566.0
2023-05-09 14:00:00,56.53,56.57,56.5,56.53,32932.0,50.4044,50.4401,50.3776,50.4044,32932.0
2023-05-09 14:10:00,56.53,56.71,56.5,56.7,42677.0,50.4044,50.5649,50.3776,50.556,42677.0
2023-05-09 14:20:00,56.69,56.71,56.61,56.69,33600.0,50.547,50.5649,50.4757,50.547,33600.0
2023-05-09 14:30:00,56.68,56.73,56.68,56.7,35776.0,50.5381,50.5827,50.5381,50.556,35776.0
2023-05-09 14:40:00,56.7,56.78,56.69,56.77,138024.0,50.556,50.6273,50.547,50.6184,138024.0
2023-05-09 14:50:00,56.77,56.84,56.74,56.83,154008.0,50.6184,50.6808,50.5916,50.6719,154008.0
2023-05-09 15:00:00,56.83,56.87,56.8,56.8,28678.0,50.6719,50.7075,50.6451,50.6451,28678.0
2023-05-09 15:10:00,56.8,56.88,56.72,56.73,118744.0,50.6451,50.7165,50.5738,50.5827,118744.0
2023-05-09 15:20:00,56.73,56.83,56.69,56.81,101836.0,50.5827,50.6719,50.547,50.654,101836.0
2023-05-09 15:30:00,56.81,56.95,56.8,56.95,110823.0,50.654,50.7789,50.6451,50.7789,110823.0
2023-05-09 15:40:00,56.95,56.96,56.68,56.73,114402.0,50.7789,50.7878,50.5381,50.5827,114402.0
2023-05-09 15:50:00,56.72,56.73,56.47,56.5,612665.0,50.5738,50.5827,50.3509,50.3776,612665.0
2023-05-10 09:30:00,56.93,57.02,56.49,56.73,148577.0,50.761,50.8413,50.3687,50.5827,148577.0
2023-05-10 09:40:00,56.72,56.72,56.49,56.52,139609.0,50.5738,50.5738,50.3687,50.3955,139609.0
2023-05-10 09:50:00,56.53,56.83,56.5,56.75,247397.0,50.4044,50.6719,50.3776,50.6005,247397.0
2023-05-10 10:00:00,56.75,56.84,56.64,56.65,56956.0,50.6005,50.6808,50.5025,50.5114,56956.0
2023-05-10 10:10:00,56.63,56.64,56.4,56.54,75009.0,50.4935,50.5025,50.2885,50.4133,75009.0
2023-05-10 10:20:00,56.52,56.52,56.36,56.37,26599.0,50.3955,50.3955,50.2528,50.2617,26599.0
2023-05-10 10:30:00,56.37,56.39,56.14,56.16,23729.0,50.2617,50.2796,50.0566,50.0745,23729.0
2023-05-10 10:40:00,56.16,56.18,55.97,56.13,33600.0,50.0745,50.0923,49.9051,50.0477,33600.0
2023-05-10 10:50:00,56.14,56.26,56.07,56.23,37752.0,50.0566,50.1636,49.9942,50.1369,37752.0
2023-05-10 11:00:00,56.23,56.25,56.2,56.24,30390.0,50.1369,50.1547,50.1101,50.1458,30390.0
2023-05-10 11:10:00,56.24,56.37,56.23,56.32,43330.0,50.1458,50.2617,50.1369,50.2171,43330.0
2023-05-10 11:20:00,56.32,56.36,56.2,56.2,25980.0,50.2171,50.2528,50.1101,50.1101,25980.0
2023-05-10 11:30:00,56.19,56.26,56.19,56.22,34150.0,50.1012,50.1636,50.1012,50.128,34150.0
2023-05-10 11:40:00,56.22,56.26,56.17,56.19,24535.0,50.128,50.1636,50.0834,50.1012,24535.0
2023-05-10 11:50:00,56.19,56.41,56.18,56.32,35476.0,50.1012,50.2974,50.0923,50.2171,35476.0
2023-05-10 12:00:00,56.33,56.35,56.25,56.3,29323.0,50.2261,50.2439,50.1547,50.1993,29323.0
2023-05-10 12:10:00,56.29,56.3,56.09,56.15,20662.0,50.1904,50.1993,50.0121,50.0656,20662.0
2023-05-10 12:20:00,56.13,56.16,56.01,56.02,38199.0,50.0477,50.0745,49.9407,49.9496,38199.0
2023-05-10 12:30:00,56.02,56.03,55.97,55.99,21456.0,49.9496,49.9586,49.9051,49.9229,21456.0
2023-05-10 12:40:00,55.99,56.04,55.99,56.03,12859.0,49.9229,49.9675,49.9229,49.9586,12859.0
2023-05-10 12:50:00,56.03,56.06,55.94,55.97,17165.0,49.9586,49.9853,49.8783,49.9051,17165.0
2023-05-10 13:00:00,55.97,56.0,55.92,55.92,16885.0,49.9051,49.9318,49.8605,49.8605,16885.0
2023-05-10 13:10:00,55.91,55.99,55.87,55.96,65088.0,49.8516,49.9229,49.8159,49.8962,65088.0
2023-05-10 13:20:00,55.97,56.04,55.93,55.99,16304.0,49.9051,49.9675,49.8694,49.9229,16304.0
2023-05-10 13:30:00,55.98,56.05,55.97,56.0,19746.0,49.914,49.9764,49.9051,49.9318,19746.0
2023-05-10 13:40:00,56.0,56.04,55.93,56.04,18760.0,49.9318,49.9675,49.8694,49.9675,18760.0
2023-05-10 13:50:00,56.04,56.07,55.99,56.05,20479.0,49.9675,49.9942,49.9229,49.9764,20479.0
2023-05-10 14:00:00,56.05,56.14,56.05,56.13,31990.0,49.9764,50.0566,49.9764,50.0477,31990.0
2023-05-10 14:10:00,56.12,56.22,56.09,56.2,29219.0,50.0388,50.128,50.0121,50.1101,29219.0
2023-05-10 14:20:00,56.19,56.22,56.16,56.19,19099.0,50.1012,50.128,50.0745,50.1012,19099.0
2023-05-10 14:30:00,56.19,56.32,56.19,56.31,25093.0,50.1012,50.2171,50.1012,50.2082,25093.0
2023-05-10 14:40:00,56.32,56.37,56.29,56.3,20026.0,50.2171,50.2617,50.1904,50.1993,20026.0
2023-05-10 14:50:00,56.3,56.34,56.26,56.29,20215.0,50.1993,50.235,50.1636,50.1904,20215.0
2023-05-10 15:00:00,56.3,56.4,56.25,56.38,26847.0,50.1993,50.2885,50.1547,50.2706,26847.0
2023-05-10 15:10:00,56.38,56.43,56.33,56.43,31427.0,50.2706,50.3152,50.2261,50.3152,31427.0
2023-05-10 15:20:00,56.43,56.54,56.43,56.47,104114.0,50.3152,50.4133,50.3152,50.3509,104114.0
2023-05-10 15:30:00,56.47,56.6,56.46,56.51,57082.0,50.3509,50.4668,50.342,50.3866,57082.0
2023-05-10 15:40:00,56.51,56.52,56.43,56.48,76876.0,50.3866,50.3955,50.3152,50.3598,76876.0
2023-05-10 15:50:00,56.48,56.5,56.34,56.35,416176.0,50.3598,50.3776,50.235,50.2439,416176.0
2023-05-11 09:30:00,56.39,56.43,56.17,56.22,60458.0,50.2796,50.3152,50.0834,50.128,60458.0
2023-05-11 09:40:00,56.23,56.23,55.85,55.85,43736.0,50.1369,50.1369,49.7981,49.7981,43736.0
2023-05-11 09:50:00,55.82,55.84,55.55,55.55,41306.0,49.7713,49.7892,49.5306,49.5306,41306.0
2023-05-11 10:00:00,55.55,55.6,55.44,55.56,63312.0,49.5306,49.5752,49.4325,49.5395,63312.0
2023-05-11 10:10:00,55.55,55.66,55.48,55.55,51411.0,49.5306,49.6287,49.4682,49.5306,51411.0
2023-05-11 10:20:00,55.55,55.65,55.5,55.6,39277.0,49.5306,49.6197,49.486,49.5752,39277.0
2023-05-11 10:30:00,55.59,55.7,55.58,55.67,100592.0,49.5662,49.6643,49.5573,49.6376,100592.0
2023-05-11 10:40:00,55.7,55.81,55.65,55.67,40884.0,49.6643,49.7624,49.6197,49.6376,40884.0
2023-05-11 10:50:00,55.67,55.71,55.62,55.67,68917.0,49.6376,49.6732,49.593,49.6376,68917.0
2023-05-11 11:00:00,55.68,55.71,55.51,55.55,79876.0,49.6465,49.6732,49.4949,49.5306,79876.0
2023-05-11 11:10:00,55.56,55.57,55.43,55.45,24970.0,49.5395,49.5484,49.4236,49.4414,24970.0
2023-05-11 11:20:00,55.44,55.44,55.25,55.26,64842.0,49.4325,49.4325,49.2631,49.272,64842.0
2023-05-11 11:30:00,55.26,55.49,55.25,55.43,128989.0,49.272,49.4771,49.2631,49.4236,128989.0
2023-05-11 11:40:00,55.45,55.75,55.45,55.75,26144.0,49.4414,49.7089,49.4414,49.7089,26144.0
2023-05-11 11:50:00,55.76,55.86,55.66,55.66,19784.0,49.7178,49.807,49.6287,49.6287,19784.0
2023-05-11 12:00:00,55.66,55.77,55.64,55.7,128998.0,49.6287,49.7267,49.6108,49.6643,128998.0
2023-05-11 12:10:00,55.7,55.78,55.62,55.67,51882.0,49.6643,49.7357,49.593,49.6376,51882.0
2023-05-11 12:20:00,55.67,55.89,55.67,55.81,24048.0,49.6376,49.8337,49.6376,49.7624,24048.0
2023-05-11 12:30:00,55.82,55.84,55.75,55.76,34559.0,49.7713,49.7892,49.7089,49.7178,34559.0
2023-05-11 12:40:00,55.75,55.78,55.71,55.73,25264.0,49.7089,49.7357,49.6732,49.6911,25264.0
2023-05-11 12:50:00,55.73,55.75,55.62,55.66,47758.0,49.6911,49.7089,49.593,49.6287,47758.0
2023-05-11 13:00:00,55.66,55.67,55.56,55.58,19186.0,49.6287,49.6376,49.5395,49.5573,19186.0
2023-05-11 13:10:00,55.58,55.61,55.54,55.56,22005.0,49.5573,49.5841,49.5217,49.5395,22005.0
2023-05-11 13:20:00,55.56,55.57,55.43,55.47,24758.0,49.5395,49.5484,49.4236,49.4592,24758.0
2023-05-11 13:30:00,55.47,55.53,55.39,55.52,37870.0,49.4592,49.5127,49.3879,49.5038,37870.0
2023-05-11 13:40:00,55.52,55.54,55.27,55.33,60311.0,49.5038,49.5217,49.2809,49.3344,60311.0
2023-05-11 13:50:00,55.32,55.43,55.3,55.43,32356.0,49.3255,49.4236,49.3077,49.4236,32356.0
2023-05-11 14:00:00,55.43,55.45,55.26,55.28,26351.0,49.4236,49.4414,49.272,49.2898,26351.0
2023-05-11 14:10:00,55.29,55.29,55.19,55.19,30523.0,49.2988,49.2988,49.2096,49.2096,30523.0
2023-05-11 14:20:00,55.17,55.29,55.12,55.22,35516.0,49.1918,49.2988,49.1472,49.2363,35516.0
2023-05-11 14:30:00,55.21,55.23,55.16,55.19,30004.0,49.2274,49.2453,49.1828,49.2096,30004.0
2023-05-11 14:40:00,55.2,55.33,55.2,55.25,79464.0,49.2185,49.3344,49.2185,49.2631,79464.0
2023-05-11 14:50:00,55.24,55.25,55.13,55.19,28626.0,49.2542,49.2631,49.1561,49.2096,28626.0
2023-05-11 15:00:00,55.2,55.29,55.18,55.28,100702.0,49.2185,49.2988,49.2007,49.2898,100702.0
2023-05-11 15:10:00,55.3,55.33,55.23,55.3,60037.0,49.3077,49.3344,49.2453,49.3077,60037.0
2023-05-11 15:20:00,55.29,55.29,55.18,55.22,55434.0,49.2988,49.2988,49.2007,49.2363,55434.0
2023-05-11 15:30:00,55.22,55.3,55.19,55.3,75938.0,49.2363,49.3077,49.2096,49.3077,75938.0
2023-05-11 15:40:00,55.3,55.41,55.22,55.4,68926.0,49.3077,49.4057,49.2363,49.3968,68926.0
2023-05-11 15:50:00,55.39,55.48,55.32,55.46,286415.0,49.3879,49.4682,49.3255,49.4503,286415.0
2023-05-12 09:30:00,55.82,56.06,55.65,56.03,148747.0,49.7713,49.9853,49.6197,49.9586,148747.0
2023-05-12 09:40:00,56.05,56.05,55.78,55.81,40574.0,49.9764,49.9764,49.7357,49.7624,40574.0
2023-05-12 09:50:00,55.8,55.86,55.66,55.66,26233.0,49.7535,49.807,49.6287,49.6287,26233.0
2023-05-12 10:00:00,55.65,55.65,55.48,55.57,49620.0,49.6197,49.6197,49.4682,49.5484,49620.0
2023-05-12 10:10:00,55.57,55.58,55.46,55.51,25010.0,49.5484,49.5573,49.4503,49.4949,25010.0
2023-05-12 10:20:00,55.49,55.59,55.48,55.55,42409.0,49.4771,49.5662,49.4682,49.5306,42409.0
2023-05-12 10:30:00,55.54,55.56,55.35,55.46,29776.0,49.5217,49.5395,49.3523,49.4503,29776.0
2023-05-12 10:40:00,55.45,55.48,55.38,55.41,27117.0,49.4414,49.4682,49.379,49.4057,27117.0
2023-05-12 10:50:00,55.41,55.45,55.36,55.4,27570.0,49.4057,49.4414,49.3612,49.3968,27570.0
2023-05-12 11:00:00,55.41,55.45,55.31,55.45,33299.0,49.4057,49.4414,49.3166,49.4414,33299.0
2023-05-12 11:10:00,55.46,55.49,55.29,55.31,30126.0,49.4503,49.4771,49.2988,49.3166,30126.0
2023-05-12 11:20:00,55.31,55.32,55.16,55.21,42981.0,49.3166,49.3255,49.1828,49.2274,42981.0
2023-05-12 11:30:00,55.21,55.35,55.15,55.31,38406.0,49.2274,49.3523,49.1739,49.3166,38406.0
2023-05-12 11:40:00,55.3,55.32,55.17,55.22,29752.0,49.3077,49.3255,49.1918,49.2363,29752.0
2023-05-12 11:50:00,55.22,55.34,55.21,55.34,27489.0,49.2363,49.3433,49.2274,49.3433,27489.0
2023-05-12 12:00:00,55.36,55.37,55.19,55.26,21332.0,49.3612,49.3701,49.2096,49.272,21332.0
2023-05-12 12:10:00,55.25,55.25,55.1,55.15,20021.0,49.2631,49.2631,49.1293,49.1739,20021.0
2023-05-12 12:20:00,55.15,55.17,55.07,55.17,34392.0,49.1739,49.1918,49.1026,49.1918,34392.0
2023-05-12 12:30:00,55.19,55.33,55.17,55.32,19612.0,49.2096,49.3344,49.1918,49.3255,19612.0
2023-05-12 12:40:00,55.33,55.33,55.21,55.29,57027.0,49.3344,49.3344,49.2274,49.2988,57027.0
2023-05-12 12:50:00,55.28,55.3,55.15,55.2,27743.0,49.2898,49.3077,49.1739,49.2185,27743.0
2023-05-12 13:00:00,55.2,55.27,55.18,55.25,30428.0,49.2185,49.2809,49.2007,49.2631,30428.0
2023-05-12 13:10:00,55.24,55.31,55.13,55.15,18344.0,49.2542,49.3166,49.1561,49.1739,18344.0
2023-05-12 13:20:00,55.16,55.27,55.15,55.22,20973.0,49.1828,49.2809,49.1739,49.2363,20973.0
2023-05-12 13:30:00,55.2,55.24,55.15,55.16,54448.0,49.2185,49.2542,49.1739,49.1828,54448.0
2023-05-12 13:40:00,55.15,55.2,54.99,55.05,55103.0,49.1739,49.2185,49.0313,49.0848,55103.0
2023-05-12 13:50:00,55.06,55.06,54.97,55.02,31359.0,49.0937,49.0937,49.0134,49.058,31359.0
2023-05-12 14:00:00,55.01,55.06,54.92,54.92,32671.0,49.0491,49.0937,48.9688,48.9688,32671.0
2023-05-12 14:10:00,54.92,55.04,54.91,55.01,24740.0,48.9688,49.0758,48.9599,49.0491,24740.0
2023-05-12 14:20:00,55.01,55.1,54.99,55.05,27034.0,49.0491,49.1293,49.0313,49.0848,27034.0
2023-05-12 14:30:00,55.05,55.06,54.96,54.97,32268.0,49.0848,49.0937,49.0045,49.0134,32268.0
2023-05-12 14:40:00,54.97,55.02,54.97,54.99,23532.0,49.0134,49.058,49.0134,49.0313,23532.0
2023-05-12 14:50:00,55.0,55.09,54.98,55.09,26157.0,49.0402,49.1204,49.0223,49.1204,26157.0
2023-05-12 15:00:00,55.09,55.13,55.06,55.08,26137.0,49.1204,49.1561,49.0937,49.1115,26137.0
2023-05-12 15:10:00,55.08,55.09,55.01,55.02,40954.0,49.1115,49.1204,49.0491,49.058,40954.0
2023-05-12 15:20:00,55.02,55.08,55.0,55.03,44930.0,49.058,49.1115,49.0402,49.0669,44930.0
2023-05-12 15:30:00,55.03,55.12,54.99,55.09,49602.0,49.0669,49.1472,49.0313,49.1204,49602.0
2023-05-12 15:40:00,55.09,55.13,55.03,55.1,62749.0,49.1204,49.1561,49.0669,49.1293,62749.0
2023-05-12 15:50:00,55.09,55.24,55.08,55.19,191866.0,49.1204,49.2542,49.1115,49.2096,191866.0
2023-05-15 09:30:00,55.41,55.41,54.89,55.03,78852.0,49.4057,49.4057,48.9421,49.0669,78852.0
2023-05-15 09:40:00,55.03,55.17,54.69,54.71,32328.0,49.0669,49.1918,48.7638,48.7816,32328.0
2023-05-15 09:50:00,54.69,54.69,54.34,54.34,52482.0,48.7638,48.7638,48.4517,48.4517,52482.0
2023-05-15 10:00:00,54.35,54.59,54.35,54.45,75957.0,48.4606,48.6746,48.4606,48.5498,75957.0
2023-05-15 10:10:00,54.45,54.53,54.33,54.53,48320.0,48.5498,48.6211,48.4428,48.6211,48320.0
2023-05-15 10:20:00,54.54,54.75,54.5,54.73,30852.0,48.63,48.8173,48.5944,48.7994,30852.0
2023-05-15 10:30:00,54.74,54.77,54.61,54.61,33804.0,48.8084,48.8351,48.6924,48.6924,33804.0
2023-05-15 10:40:00,54.62,54.71,54.58,54.62,37144.0,48.7014,48.7816,48.6657,48.7014,37144.0
2023-05-15 10:50:00,54.62,54.76,54.6,54.72,40004.0,48.7014,48.8262,48.6835,48.7905,40004.0
2023-05-15 11:00:00,54.71,54.73,54.61,54.62,46092.0,48.7816,48.7994,48.6924,48.7014,46092.0
2023-05-15 11:10:00,54.62,54.75,54.6,54.68,43671.0,48.7014,48.8173,48.6835,48.7549,43671.0
2023-05-15 11:20:00,54.67,54.68,54.47,54.51,66875.0,48.7459,48.7549,48.5676,48.6033,66875.0
2023-05-15 11:30:00,54.52,54.64,54.51,54.62,24487.0,48.6122,48.7192,48.6033,48.7014,24487.0
2023-05-15 11:40:00,54.63,54.72,54.54,54.72,33700.0,48.7103,48.7905,48.63,48.7905,33700.0
2023-05-15 11:50:00,54.72,54.85,54.72,54.81,34649.0,48.7905,48.9064,48.7905,48.8708,34649.0
2023-05-15 12:00:00,54.8,54.8,54.64,54.68,22087.0,48.8618,48.8618,48.7192,48.7549,22087.0
2023-05-15 12:10:00,54.69,54.77,54.67,54.76,23326.0,48.7638,48.8351,48.7459,48.8262,23326.0
2023-05-15 12:20:00,54.77,54.87,54.76,54.87,28378.0,48.8351,48.9243,48.8262,48.9243,28378.0
2023-05-15 12:30:00,54.87,54.97,54.87,54.95,26171.0,48.9243,49.0134,48.9243,48.9956,26171.0
2023-05-15 12:40:00,54.95,55.03,54.93,55.02,18400.0,48.9956,49.0669,48.9778,49.058,18400.0
2023-05-15 12:50:00,55.03,55.13,55.01,55.11,15883.0,49.0669,49.1561,49.0491,49.1383,15883.0
2023-05-15 13:00:00,55.12,55.14,55.07,55.13,17048.0,49.1472,49.165,49.1026,49.1561,17048.0
2023-05-15 13:10:00,55.14,55.19,55.09,55.1,25730.0,49.165,49.2096,49.1204,49.1293,25730.0
2023-05-15 13:20:00,55.09,55.09,54.86,54.87,30235.0,49.1204,49.1204,48.9153,48.9243,30235.0
2023-05-15 13:30:00,54.87,54.92,54.78,54.8,30244.0,48.9243,48.9688,48.844,48.8618,30244.0
2023-05-15 13:40:00,54.8,54.82,54.71,54.75,29383.0,48.8618,48.8797,48.7816,48.8173,29383.0
2023-05-15 13:50:00,54.75,54.88,54.74,54.87,22670.0,48.8173,48.9332,48.8084,48.9243,22670.0
2023-05-15 14:00:00,54.9,54.99,54.89,54.98,17953.0,48.951,49.0313,48.9421,49.0223,17953.0
2023-05-15 14:10:00,54.97,55.01,54.82,54.84,34553.0,49.0134,49.0491,48.8797,48.8975,34553.0
2023-05-15 14:20:00,54.83,54.87,54.75,54.78,39211.0,48.8886,48.9243,48.8173,48.844,39211.0
2023-05-15 14:30:00,54.79,54.84,54.75,54.83,35128.0,48.8529,48.8975,48.8173,48.8886,35128.0
2023-05-15 14:40:00,54.83,54.91,54.8,54.91,25710.0,48.8886,48.9599,48.8618,48.9599,25710.0
2023-05-15 14:50:00,54.91,54.91,54.78,54.8,61832.0,48.9599,48.9599,48.844,48.8618,61832.0
2023-05-15 15:00:00,54.79,54.84,54.75,54.82,23667.0,48.8529,48.8975,48.8173,48.8797,23667.0
2023-05-15 15:10:00,54.83,54.9,54.82,54.83,56414.0,48.8886,48.951,48.8797,48.8886,56414.0
2023-05-15 15:20:00,54.83,54.91,54.81,54.9,40276.0,48.8886,48.9599,48.8708,48.951,40276.0
2023-05-15 15:30:00,54.9,54.9,54.8,54.88,83479.0,48.951,48.951,48.8618,48.9332,83479.0
2023-05-15 15:40:00,54.88,54.93,54.75,54.76,118423.0,48.9332,48.9778,48.8173,48.8262,118423.0
2023-05-15 15:50:00,54.75,54.84,54.74,54.79,254771.0,48.8173,48.8975,48.8084,48.8529,254771.0
2023-05-16 09:30:00,54.76,54.76,54.19,54.36,85643.0,48.8262,48.8262,48.3179,48.4695,85643.0
2023-05-16 09:40:00,54.37,54.52,54.32,54.42,43993.0,48.4784,48.6122,48.4339,48.523,43993.0
2023-05-16 09:50:00,54.47,54.48,54.14,54.14,37057.0,48.5676,48.5765,48.2734,48.2734,37057.0
2023-05-16 10:00:00,54.14,54.25,54.07,54.11,44392.0,48.2734,48.3714,48.211,48.2466,44392.0
2023-05-16 10:10:00,54.12,54.15,53.99,54.09,47915.0,48.2555,48.2823,48.1396,48.2288,47915.0
2023-05-16 10:20:00,54.08,54.11,53.97,54.03,31440.0,48.2199,48.2466,48.1218,48.1753,31440.0
2023-05-16 10:30:00,54.05,54.1,53.8,53.82,50654.0,48.1931,48.2377,47.9702,47.988,50654.0
2023-05-16 10:40:00,53.81,53.81,53.64,53.64,51021.0,47.9791,47.9791,47.8275,47.8275,51021.0
2023-05-16 10:50:00,53.64,53.64,53.49,53.49,63438.0,47.8275,47.8275,47.6938,47.6938,63438.0
2023-05-16 11:00:00,53.48,53.51,53.41,53.48,51329.0,47.6849,47.7116,47.6225,47.6849,51329.0
2023-05-16 11:10:00,53.48,53.57,53.39,53.46,62077.0,47.6849,47.7651,47.6046,47.6671,62077.0
2023-05-16 11:20:00,53.46,53.66,53.42,53.62,30673.0,47.6671,47.8454,47.6314,47.8097,30673.0
2023-05-16 11:30:00,53.62,53.63,53.37,53.37,36898.0,47.8097,47.8186,47.5868,47.5868,36898.0
2023-05-16 11:40:00,53.36,53.39,53.23,53.28,43551.0,47.5779,47.6046,47.462,47.5066,43551.0
2023-05-16 11:50:00,53.31,53.35,53.19,53.22,35654.0,47.5333,47.569,47.4263,47.4531,35654.0
2023-05-16 12:00:00,53.23,53.32,53.22,53.3,35995.0,47.462,47.5422,47.4531,47.5244,35995.0
2023-05-16 12:10:00,53.29,53.3,53.14,53.17,36715.0,47.5155,47.5244,47.3817,47.4085,36715.0
2023-05-16 12:20:00,53.16,53.26,53.1,53.24,30606.0,47.3996,47.4887,47.3461,47.4709,30606.0
2023-05-16 12:30:00,53.25,53.37,53.23,53.36,21714.0,47.4798,47.5868,47.462,47.5779,21714.0
2023-05-16 12:40:00,53.38,53.44,53.36,53.4,25262.0,47.5957,47.6492,47.5779,47.6136,25262.0
2023-05-16 12:50:00,53.4,53.4,53.24,53.25,12210.0,47.6136,47.6136,47.4709,47.4798,12210.0
2023-05-16 13:00:00,53.26,53.3,53.22,53.25,20347.0,47.4887,47.5244,47.4531,47.4798,20347.0
2023-05-16 13:10:00,53.25,53.28,53.15,53.16,25669.0,47.4798,47.5066,47.3906,47.3996,25669.0
2023-05-16 13:20:00,53.16,53.17,53.05,53.07,36424.0,47.3996,47.4085,47.3015,47.3193,36424.0
2023-05-16 13:30:00,53.07,53.1,52.96,52.97,83792.0,47.3193,47.3461,47.2212,47.2301,83792.0
2023-05-16 13:40:00,52.97,52.98,52.91,52.96,32837.0,47.2301,47.2391,47.1766,47.2212,32837.0
2023-05-16 13:50:00,52.97,53.18,52.92,53.15,33550.0,47.2301,47.4174,47.1856,47.3906,33550.0
2023-05-16 14:00:00,53.14,53.24,53.12,53.14,51089.0,47.3817,47.4709,47.3639,47.3817,51089.0
2023-05-16 14:10:00,53.14,53.22,53.14,53.22,32977.0,47.3817,47.4531,47.3817,47.4531,32977.0
2023-05-16 14:20:00,53.22,53.23,53.12,53.18,31222.0,47.4531,47.462,47.3639,47.4174,31222.0
2023-05-16 14:30:00,53.19,53.34,53.16,53.31,45730.0,47.4263,47.5601,47.3996,47.5333,45730.0
2023-05-16 14:40:00,53.31,53.36,53.23,53.3,27882.0,47.5333,47.5779,47.462,47.5244,27882.0
2023-05-16 14:50:00,53.3,53.34,53.18,53.23,32778.0,47.5244,47.5601,47.4174,47.462,32778.0
2023-05-16 15:00:00,53.23,53.24,53.12,53.14,48250.0,47.462,47.4709,47.3639,47.3817,48250.0
2023-05-16 15:10:00,53.15,53.25,53.08,53.09,45982.0,47.3906,47.4798,47.3282,47.3371,45982.0
2023-05-16 15:20:00,53.09,53.1,53.0,53.04,42342.0,47.3371,47.3461,47.2569,47.2926,42342.0
2023-05-16 15:30:00,53.03,53.08,52.99,53.04,74795.0,47.2836,47.3282,47.248,47.2926,74795.0
2023-05-16 15:40:00,53.05,53.13,53.02,53.02,153301.0,47.3015,47.3728,47.2747,47.2747,153301.0
2023-05-16 15:50:00,53.01,53.01,52.83,52.85,346665.0,47.2658,47.2658,47.1053,47.1232,346665.0
2023-05-17 09:30:00,52.95,53.29,52.88,53.25,105120.0,47.2123,47.5155,47.1499,47.4798,105120.0
2023-05-17 09:40:00,53.26,53.26,52.98,53.09,43066.0,47.4887,47.4887,47.2391,47.3371,43066.0
2023-05-17 09:50:00,53.1,53.16,52.96,53.01,63433.0,47.3461,47.3996,47.2212,47.2658,63433.0
2023-05-17 10:00:00,53.01,53.27,52.93,53.13,53500.0,47.2658,47.4976,47.1945,47.3728,53500.0
2023-05-17 10:10:00,53.13,53.2,53.04,53.1,24728.0,47.3728,47.4352,47.2926,47.3461,24728.0
2023-05-17 10:20:00,53.11,53.37,53.11,53.31,52319.0,47.355,47.5868,47.355,47.5333,52319.0
2023-05-17 10:30:00,53.32,53.39,53.25,53.3,37533.0,47.5422,47.6046,47.4798,47.5244,37533.0
2023-05-17 10:40:00,53.29,53.3,53.15,53.15,74362.0,47.5155,47.5244,47.3906,47.3906,74362.0
2023-05-17 10:50:00,53.14,53.19,53.08,53.18,52358.0,47.3817,47.4263,47.3282,47.4174,52358.0
2023-05-17 11:00:00,53.19,53.27,53.14,53.21,95907.0,47.4263,47.4976,47.3817,47.4441,95907.0
2023-05-17 11:10:00,53.21,53.5,53.19,53.34,171806.0,47.4441,47.7027,47.4263,47.5601,171806.0
2023-05-17 11:20:00,53.35,53.36,53.19,53.26,34394.0,47.569,47.5779,47.4263,47.4887,34394.0
2023-05-17 11:30:00,53.27,53.33,53.08,53.13,46912.0,47.4976,47.5511,47.3282,47.3728,46912.0
2023-05-17 11:40:00,53.14,53.33,53.13,53.29,61275.0,47.3817,47.5511,47.3728,47.5155,61275.0
2023-05-17 11:50:00,53.29,53.33,53.24,53.25,36180.0,47.5155,47.5511,47.4709,47.4798,36180.0
2023-05-17 12:00:00,53.26,53.31,53.21,53.3,55068.0,47.4887,47.5333,47.4441,47.5244,55068.0
2023-05-17 12:10:00,53.3,53.35,53.15,53.19,52014.0,47.5244,47.569,47.3906,47.4263,52014.0
2023-05-17 12:20:00,53.19,53.22,53.14,53.17,39961.0,47.4263,47.4531,47.3817,47.4085,39961.0
2023-05-17 12:30:00,53.17,53.41,53.17,53.41,48266.0,47.4085,47.6225,47.4085,47.6225,48266.0
2023-05-17 12:40:00,53.41,53.47,53.35,53.43,58485.0,47.6225,47.676,47.569,47.6403,58485.0
2023-05-17 12:50:00,53.44,53.52,53.38,53.49,50149.0,47.6492,47.7205,47.5957,47.6938,50149.0
2023-05-17 13:00:00,53.49,53.55,53.46,53.47,47374.0,47.6938,47.7473,47.6671,47.676,47374.0
2023-05-17 13:10:00,53.46,53.48,53.21,53.26,54582.0,47.6671,47.6849,47.4441,47.4887,54582.0
2023-05-17 13:20:00,53.26,53.37,53.26,53.32,56596.0,47.4887,47.5868,47.4887,47.5422,56596.0
2023-05-17 13:30:00,53.33,53.44,53.3,53.37,51518.0,47.5511,47.6492,47.5244,47.5868,51518.0
2023-05-17 13:40:00,53.34,53.43,53.33,53.41,46649.0,47.5601,47.6403,47.5511,47.6225,46649.0
2023-05-17 13:50:00,53.41,53.43,53.29,53.4,46312.0,47.6225,47.6403,47.5155,47.6136,46312.0
2023-05-17 14:00:00,53.4,53.43,53.21,53.22,41198.0,47.6136,47.6403,47.4441,47.4531,41198.0
2023-05-17 14:10:00,53.22,53.31,53.21,53.28,63144.0,47.4531,47.5333,47.4441,47.5066,63144.0
2023-05-17 14:20:00,53.29,53.31,53.13,53.13,29299.0,47.5155,47.5333,47.3728,47.3728,29299.0
2023-05-17 14:30:00,53.14,53.18,53.08,53.15,42364.0,47.3817,47.4174,47.3282,47.3906,42364.0
2023-05-17 14:40:00,53.15,53.23,53.14,53.18,55628.0,47.3906,47.462,47.3817,47.4174,55628.0
2023-05-17 14:50:00,53.19,53.19,52.97,52.98,69357.0,47.4263,47.4263,47.2301,47.2391,69357.0
2023-05-17 15:00:00,52.98,53.08,52.98,53.04,45798.0,47.2391,47.3282,47.2391,47.2926,45798.0
2023-05-17 15:10:00,53.03,53.11,53.02,53.05,66726.0,47.2836,47.355,47.2747,47.3015,66726.0
2023-05-17 15:20:00,53.04,53.07,52.92,52.93,67239.0,47.2926,47.3193,47.1856,47.1945,67239.0
2023-05-17 15:30:00,52.94,53.02,52.87,52.95,86917.0,47.2034,47.2747,47.141,47.2123,86917.0
2023-05-17 15:40:00,52.95,53.13,52.91,53.08,131116.0,47.2123,47.3728,47.1766,47.3282,131116.0
2023-05-17 15:50:00,53.08,53.23,53.07,53.22,424250.0,47.3282,47.462,47.3193,47.4531,424250.0
2023-05-18 09:30:00,52.85,52.91,52.45,52.48,73726.0,47.1232,47.1766,46.7665,46.7932,73726.0
2023-05-18 09:40:00,52.47,52.57,52.36,52.55,61897.0,46.7843,46.8735,46.6862,46.8557,61897.0
2023-05-18 09:50:00,52.55,52.71,52.42,52.63,64748.0,46.8557,46.9983,46.7397,46.927,64748.0
2023-05-18 10:00:00,52.64,52.79,52.43,52.5,107013.0,46.9359,47.0697,46.7487,46.8111,107013.0
2023-05-18 10:10:00,52.51,52.64,52.45,52.5,114039.0,46.82,46.9359,46.7665,46.8111,114039.0
2023-05-18 10:20:00,52.5,52.59,52.47,52.53,60614.0,46.8111,46.8913,46.7843,46.8378,60614.0
2023-05-18 10:30:00,52.54,52.71,52.53,52.57,53643.0,46.8467,46.9983,46.8378,46.8735,53643.0
2023-05-18 10:40:00,52.55,52.6,52.38,52.43,70123.0,46.8557,46.9002,46.7041,46.7487,70123.0
2023-05-18 10:50:00,52.41,52.5,52.4,52.47,57176.0,46.7308,46.8111,46.7219,46.7843,57176.0
2023-05-18 11:00:00,52.47,52.54,52.43,52.49,58419.0,46.7843,46.8467,46.7487,46.8022,58419.0
2023-05-18 11:10:00,52.48,52.48,52.32,52.38,48400.0,46.7932,46.7932,46.6506,46.7041,48400.0
2023-05-18 11:20:00,52.37,52.38,52.22,52.25,66204.0,46.6952,46.7041,46.5614,46.5882,66204.0
2023-05-18 11:30:00,52.25,52.33,52.17,52.18,47219.0,46.5882,46.6595,46.5168,46.5258,47219.0
2023-05-18 11:40:00,52.19,52.26,52.13,52.25,58525.0,46.5347,46.5971,46.4812,46.5882,58525.0
2023-05-18 11:50:00,52.25,52.28,52.14,52.19,133740.0,46.5882,46.6149,46.4901,46.5347,133740.0
2023-05-18 12:00:00,52.18,52.19,52.01,52.12,130964.0,46.5258,46.5347,46.3742,46.4723,130964.0
2023-05-18 12:10:00,52.12,52.41,52.1,52.39,68261.0,46.4723,46.7308,46.4544,46.713,68261.0
2023-05-18 12:20:00,52.39,52.43,52.22,52.24,182252.0,46.713,46.7487,46.5614,46.5793,182252.0
2023-05-18 12:30:00,52.21,52.33,52.2,52.29,44381.0,46.5525,46.6595,46.5436,46.6238,44381.0
2023-05-18 12:40:00,52.29,52.46,52.28,52.37,35224.0,46.6238,46.7754,46.6149,46.6952,35224.0
2023-05-18 12:50:00,52.35,52.46,52.31,52.45,66398.0,46.6773,46.7754,46.6417,46.7665,66398.0
2023-05-18 13:00:00,52.44,52.45,52.37,52.42,29870.0,46.7576,46.7665,46.6952,46.7397,29870.0
2023-05-18 13:10:00,52.41,52.45,52.37,52.41,33322.0,46.7308,46.7665,46.6952,46.7308,33322.0
2023-05-18 13:20:00,52.4,52.49,52.37,52.41,51206.0,46.7219,46.8022,46.6952,46.7308,51206.0
2023-05-18 13:30:00,52.41,52.46,52.37,52.43,42831.0,46.7308,46.7754,46.6952,46.7487,42831.0
2023-05-18 13:40:00,52.42,52.42,52.25,52.27,189381.0,46.7397,46.7397,46.5882,46.606,189381.0
2023-05-18 13:50:00,52.26,52.33,52.25,52.3,63407.0,46.5971,46.6595,46.5882,46.6327,63407.0
2023-05-18 14:00:00,52.31,52.35,52.2,52.22,73504.0,46.6417,46.6773,46.5436,46.5614,73504.0
2023-05-18 14:10:00,52.23,52.24,52.16,52.21,70130.0,46.5703,46.5793,46.5079,46.5525,70130.0
2023-05-18 14:20:00,52.2,52.41,52.2,52.39,66297.0,46.5436,46.7308,46.5436,46.713,66297.0
2023-05-18 14:30:00,52.4,52.4,52.33,52.35,72395.0,46.7219,46.7219,46.6595,46.6773,72395.0
2023-05-18 14:40:00,52.35,52.36,52.29,52.32,80564.0,46.6773,46.6862,46.6238,46.6506,80564.0
2023-05-18 14:50:00,52.32,52.38,52.25,52.25,88025.0,46.6506,46.7041,46.5882,46.5882,88025.0
2023-05-18 15:00:00,52.25,52.39,52.25,52.32,89158.0,46.5882,46.713,46.5882,46.6506,89158.0
2023-05-18 15:10:00,52.32,52.47,52.3,52.45,70310.0,46.6506,46.7843,46.6327,46.7665,70310.0
2023-05-18 15:20:00,52.45,52.46,52.37,52.41,93569.0,46.7665,46.7754,46.6952,46.7308,93569.0
2023-05-18 15:30:00,52.42,52.5,52.42,52.48,100650.0,46.7397,46.8111,46.7397,46.7932,100650.0
2023-05-18 15:40:00,52.48,52.7,52.47,52.69,150343.0,46.7932,46.9894,46.7843,46.9805,150343.0
2023-05-18 15:50:00,52.69,52.72,52.6,52.67,492887.0,46.9805,47.0072,46.9002,46.9627,492887.0
2023-05-19 09:30:00,52.98,53.18,52.92,53.02,155467.0,47.2391,47.4174,47.1856,47.2747,155467.0
2023-05-19 09:40:00,53.01,53.09,52.9,53.09,36458.0,47.2658,47.3371,47.1677,47.3371,36458.0
2023-05-19 09:50:00,53.08,53.21,53.04,53.07,27698.0,47.3282,47.4441,47.2926,47.3193,27698.0
2023-05-19 10:00:00,53.08,53.2,53.02,53.16,114076.0,47.3282,47.4352,47.2747,47.3996,114076.0
2023-05-19 10:10:00,53.17,53.26,53.02,53.02,33645.0,47.4085,47.4887,47.2747,47.2747,33645.0
2023-05-19 10:20:00,53.01,53.08,52.95,53.05,29238.0,47.2658,47.3282,47.2123,47.3015,29238.0
2023-05-19 10:30:00,53.01,53.11,52.99,53.03,28157.0,47.2658,47.355,47.248,47.2836,28157.0
2023-05-19 10:40:00,53.04,53.06,52.89,52.89,58082.0,47.2926,47.3104,47.1588,47.1588,58082.0
2023-05-19 10:50:00,52.91,52.96,52.78,52.8,49790.0,47.1766,47.2212,47.0607,47.0786,49790.0
2023-05-19 11:00:00,52.81,52.9,52.75,52.77,44994.0,47.0875,47.1677,47.034,47.0518,44994.0
2023-05-19 11:10:00,52.77,52.85,52.7,52.71,53816.0,47.0518,47.1232,46.9894,46.9983,53816.0
2023-05-19 11:20:00,52.71,52.81,52.56,52.57,32738.0,46.9983,47.0875,46.8646,46.8735,32738.0
2023-05-19 11:30:00,52.56,52.6,52.42,52.47,24613.0,46.8646,46.9002,46.7397,46.7843,24613.0
2023-05-19 11:40:00,52.46,52.6,52.42,52.55,30226.0,46.7754,46.9002,46.7397,46.8557,30226.0
2023-05-19 11:50:00,52.55,52.55,52.4,52.41,34383.0,46.8557,46.8557,46.7219,46.7308,34383.0
2023-05-19 12:00:00,52.4,52.55,52.39,52.48,23834.0,46.7219,46.8557,46.713,46.7932,23834.0
2023-05-19 12:10:00,52.49,52.55,52.44,52.48,31826.0,46.8022,46.8557,46.7576,46.7932,31826.0
2023-05-19 12:20:00,52.47,52.52,52.43,52.46,29824.0,46.7843,46.8289,46.7487,46.7754,29824.0
2023-05-19 12:30:00,52.44,52.52,52.38,52.49,29966.0,46.7576,46.8289,46.7041,46.8022,29966.0
2023-05-19 12:40:00,52.49,52.55,52.48,52.53,27621.0,46.8022,46.8557,46.7932,46.8378,27621.0
2023-05-19 12:50:00,52.53,52.58,52.52,52.55,22275.0,46.8378,46.8824,46.8289,46.8557,22275.0
2023-05-19 13:00:00,52.54,52.63,52.53,52.6,33370.0,46.8467,46.927,46.8378,46.9002,33370.0
2023-05-19 13:10:00,52.59,52.59,52.49,52.52,20354.0,46.8913,46.8913,46.8022,46.8289,20354.0
2023-05-19 13:20:00,52.5,52.5,52.42,52.47,35147.0,46.8111,46.8111,46.7397,46.7843,35147.0
2023-05-19 13:30:00,52.46,52.49,52.42,52.46,43057.0,46.7754,46.8022,46.7397,46.7754,43057.0
2023-05-19 13:40:00,52.47,52.48,52.38,52.4,31477.0,46.7843,46.7932,46.7041,46.7219,31477.0
2023-05-19 13:50:00,52.39,52.48,52.38,52.42,25587.0,46.713,46.7932,46.7041,46.7397,25587.0
2023-05-19 14:00:00,52.43,52.49,52.38,52.44,20095.0,46.7487,46.8022,46.7041,46.7576,20095.0
2023-05-19 14:10:00,52.42,52.47,52.39,52.47,31426.0,46.7397,46.7843,46.713,46.7843,31426.0
2023-05-19 14:20:00,52.46,52.53,52.4,52.4,24757.0,46.7754,46.8378,46.7219,46.7219,24757.0
2023-05-19 14:30:00,52.4,52.51,52.39,52.47,41357.0,46.7219,46.82,46.713,46.7843,41357.0
2023-05-19 14:40:00,52.48,52.56,52.46,52.48,45212.0,46.7932,46.8646,46.7754,46.7932,45212.0
2023-05-19 14:50:00,52.49,52.54,52.46,52.51,23255.0,46.8022,46.8467,46.7754,46.82,23255.0
2023-05-19 15:00:00,52.52,52.52,52.43,52.48,31333.0,46.8289,46.8289,46.7487,46.7932,31333.0
2023-05-19 15:10:00,52.48,52.52,52.4,52.42,36582.0,46.7932,46.8289,46.7219,46.7397,36582.0
2023-05-19 15:20:00,52.42,52.42,52.3,52.3,35643.0,46.7397,46.7397,46.6327,46.6327,35643.0
2023-05-19 15:30:00,52.3,52.34,52.25,52.33,71132.0,46.6327,46.6684,46.5882,46.6595,71132.0
2023-05-19 15:40:00,52.32,52.4,52.31,52.39,130351.0,46.6506,46.7219,46.6417,46.713,130351.0
2023-05-19 15:50:00,52.37,52.38,52.11,52.13,518172.0,46.6952,46.7041,46.4633,46.4812,518172.0
2023-05-22 09:30:00,52.28,52.46,52.2,52.39,97041.0,46.6149,46.7754,46.5436,46.713,97041.0
2023-05-22 09:40:00,52.38,52.43,52.02,52.02,92624.0,46.7041,46.7487,46.3831,46.3831,92624.0
2023-05-22 09:50:00,52.03,52.03,51.77,51.78,90267.0,46.392,46.392,46.1602,46.1691,90267.0
2023-05-22 10:00:00,51.78,51.8,51.69,51.72,97139.0,46.1691,46.1869,46.0888,46.1156,97139.0
2023-05-22 10:10:00,51.73,52.02,51.72,51.97,126006.0,46.1245,46.3831,46.1156,46.3385,126006.0
2023-05-22 10:20:00,51.97,52.2,51.94,52.19,121296.0,46.3385,46.5436,46.3118,46.5347,121296.0
2023-05-22 10:30:00,52.2,52.25,52.0,52.06,93010.0,46.5436,46.5882,46.3653,46.4188,93010.0
2023-05-22 10:40:00,52.06,52.1,51.9,51.91,38285.0,46.4188,46.4544,46.2761,46.285,38285.0
2023-05-22 10:50:00,51.9,51.92,51.77,51.84,44037.0,46.2761,46.2939,46.1602,46.2226,44037.0
2023-05-22 11:00:00,51.86,52.1,51.83,52.07,100805.0,46.2404,46.4544,46.2137,46.4277,100805.0
2023-05-22 11:10:00,52.09,52.14,52.04,52.04,29395.0,46.4455,46.4901,46.4009,46.4009,29395.0
2023-05-22 11:20:00,52.04,52.05,51.94,51.98,37544.0,46.4009,46.4098,46.3118,46.3474,37544.0
2023-05-22 11:30:00,51.96,52.06,51.95,52.04,98501.0,46.3296,46.4188,46.3207,46.4009,98501.0
2023-05-22 11:40:00,52.05,52.08,51.94,51.97,24719.0,46.4098,46.4366,46.3118,46.3385,24719.0
2023-05-22 11:50:00,51.97,52.15,51.96,52.15,21950.0,46.3385,46.499,46.3296,46.499,21950.0
2023-05-22 12:00:00,52.15,52.19,52.03,52.07,27150.0,46.499,46.5347,46.392,46.4277,27150.0
2023-05-22 12:10:00,52.07,52.1,52.02,52.08,29368.0,46.4277,46.4544,46.3831,46.4366,29368.0
2023-05-22 12:20:00,52.08,52.18,52.06,52.15,36948.0,46.4366,46.5258,46.4188,46.499,36948.0
2023-05-22 12:30:00,52.16,52.22,52.15,52.17,25527.0,46.5079,46.5614,46.499,46.5168,25527.0
2023-05-22 12:40:00,52.17,52.22,52.13,52.17,30560.0,46.5168,46.5614,46.4812,46.5168,30560.0
2023-05-22 12:50:00,52.18,52.19,52.14,52.19,25188.0,46.5258,46.5347,46.4901,46.5347,25188.0
2023-05-22 13:00:00,52.18,52.25,52.13,52.15,34060.0,46.5258,46.5882,46.4812,46.499,34060.0
2023-05-22 13:10:00,52.15,52.17,51.99,52.05,44667.0,46.499,46.5168,46.3563,46.4098,44667.0
2023-05-22 13:20:00,52.05,52.12,52.01,52.04,34556.0,46.4098,46.4723,46.3742,46.4009,34556.0
2023-05-22 13:30:00,52.03,52.16,52.02,52.15,54540.0,46.392,46.5079,46.3831,46.499,54540.0
2023-05-22 13:40:00,52.16,52.22,52.1,52.22,51477.0,46.5079,46.5614,46.4544,46.5614,51477.0
2023-05-22 13:50:00,52.21,52.21,52.07,52.13,45540.0,46.5525,46.5525,46.4277,46.4812,45540.0
2023-05-22 14:00:00,52.14,52.21,52.11,52.21,34043.0,46.4901,46.5525,46.4633,46.5525,34043.0
2023-05-22 14:10:00,52.21,52.3,52.19,52.28,52375.0,46.5525,46.6327,46.5347,46.6149,52375.0
2023-05-22 14:20:00,52.27,52.27,52.16,52.21,36951.0,46.606,46.606,46.5079,46.5525,36951.0
2023-05-22 14:30:00,52.21,52.26,52.2,52.26,30081.0,46.5525,46.5971,46.5436,46.5971,30081.0
2023-05-22 14:40:00,52.26,52.27,52.2,52.22,51210.0,46.5971,46.606,46.5436,46.5614,51210.0
2023-05-22 14:50:00,52.22,52.26,52.14,52.23,46651.0,46.5614,46.5971,46.4901,46.5703,46651.0
2023-05-22 15:00:00,52.24,52.34,52.23,52.25,78898.0,46.5793,46.6684,46.5703,46.5882,78898.0
2023-05-22 15:10:00,52.25,52.27,52.2,52.27,170037.0,46.5882,46.606,46.5436,46.606,170037.0
2023-05-22 15:20:00,52.27,52.31,52.18,52.2,136736.0,46.606,46.6417,46.5258,46.5436,136736.0
2023-05-22 15:30:00,52.21,52.29,52.19,52.28,117489.0,46.5525,46.6238,46.5347,46.6149,117489.0
2023-05-22 15:40:00,52.28,52.31,52.21,52.25,156905.0,46.6149,46.6417,46.5525,46.5882,156905.0
2023-05-22 15:50:00,52.25,52.29,52.14,52.16,236830.0,46.5882,46.6238,46.4901,46.5079,236830.0
2023-05-23 09:30:00,52.0,52.5,51.95,52.43,96641.0,46.3653,46.8111,46.3207,46.7487,96641.0
2023-05-23 09:40:00,52.39,52.68,52.35,52.67,49986.0,46.713,46.9716,46.6773,46.9627,49986.0
2023-05-23 09:50:00,52.66,52.84,52.64,52.73,41054.0,46.9537,47.1142,46.9359,47.0162,41054.0
2023-05-23 10:00:00,52.72,52.93,52.72,52.84,67096.0,47.0072,47.1945,47.0072,47.1142,67096.0
2023-05-23 10:10:00,52.85,52.87,52.6,52.62,37522.0,47.1232,47.141,46.9002,46.9181,37522.0
2023-05-23 10:20:00,52.64,52.64,52.5,52.55,33806.0,46.9359,46.9359,46.8111,46.8557,33806.0
2023-05-23 10:30:00,52.55,52.64,52.54,52.59,40375.0,46.8557,46.9359,46.8467,46.8913,40375.0
2023-05-23 10:40:00,52.6,52.61,52.54,52.58,39162.0,46.9002,46.9092,46.8467,46.8824,39162.0
2023-05-23 10:50:00,52.59,52.59,52.44,52.51,40349.0,46.8913,46.8913,46.7576,46.82,40349.0
2023-05-23 11:00:00,52.5,52.69,52.5,52.67,29616.0,46.8111,46.9805,46.8111,46.9627,29616.0
2023-05-23 11:10:00,52.67,52.73,52.62,52.62,46403.0,46.9627,47.0162,46.9181,46.9181,46403.0
2023-05-23 11:20:00,52.62,52.67,52.59,52.63,28979.0,46.9181,46.9627,46.8913,46.927,28979.0
2023-05-23 11:30:00,52.62,52.77,52.61,52.77,22891.0,46.9181,47.0518,46.9092,47.0518,22891.0
2023-05-23 11:40:00,52.79,52.83,52.71,52.81,29395.0,47.0697,47.1053,46.9983,47.0875,29395.0
2023-05-23 11:50:00,52.81,52.89,52.72,52.73,33142.0,47.0875,47.1588,47.0072,47.0162,33142.0
2023-05-23 12:00:00,52.73,52.78,52.72,52.74,30236.0,47.0162,47.0607,47.0072,47.0251,30236.0
2023-05-23 12:10:00,52.74,52.78,52.71,52.75,38354.0,47.0251,47.0607,46.9983,47.034,38354.0
2023-05-23 12:20:00,52.74,52.82,52.67,52.69,25517.0,47.0251,47.0964,46.9627,46.9805,25517.0
2023-05-23 12:30:00,52.7,52.76,52.64,52.71,35323.0,46.9894,47.0429,46.9359,46.9983,35323.0
2023-05-23 12:40:00,52.71,52.77,52.7,52.77,31703.0,46.9983,47.0518,46.9894,47.0518,31703.0
2023-05-23 12:50:00,52.76,52.81,52.74,52.76,37133.0,47.0429,47.0875,47.0251,47.0429,37133.0
2023-05-23 13:00:00,52.76,52.82,52.68,52.77,47077.0,47.0429,47.0964,46.9716,47.0518,47077.0
2023-05-23 13:10:00,52.77,52.83,52.76,52.8,22827.0,47.0518,47.1053,47.0429,47.0786,22827.0
2023-05-23 13:20:00,52.8,52.8,52.53,52.54,40301.0,47.0786,47.0786,46.8378,46.8467,40301.0
2023-05-23 13:30:00,52.53,52.59,52.45,52.57,32860.0,46.8378,46.8913,46.7665,46.8735,32860.0
2023-05-23 13:40:00,52.58,52.7,52.58,52.69,33438.0,46.8824,46.9894,46.8824,46.9805,33438.0
2023-05-23 13:50:00,52.68,52.68,52.52,52.54,21900.0,46.9716,46.9716,46.8289,46.8467,21900.0
2023-05-23 14:00:00,52.53,52.67,52.52,52.59,44837.0,46.8378,46.9627,46.8289,46.8913,44837.0
2023-05-23 14:10:00,52.58,52.62,52.51,52.58,37458.0,46.8824,46.9181,46.82,46.8824,37458.0
2023-05-23 14:20:00,52.57,52.57,52.31,52.43,46957.0,46.8735,46.8735,46.6417,46.7487,46957.0
2023-05-23 14:30:00,52.4,52.48,52.37,52.39,27944.0,46.7219,46.7932,46.6952,46.713,27944.0
2023-05-23 14:40:00,52.39,52.4,52.28,52.33,41498.0,46.713,46.7219,46.6149,46.6595,41498.0
2023-05-23 14:50:00,52.32,52.4,52.31,52.38,33228.0,46.6506,46.7219,46.6417,46.7041,33228.0
2023-05-23 15:00:00,52.37,52.42,52.3,52.41,82874.0,46.6952,46.7397,46.6327,46.7308,82874.0
2023-05-23 15:10:00,52.41,52.5,52.4,52.4,64294.0,46.7308,46.8111,46.7219,46.7219,64294.0
2023-05-23 15:20:00,52.4,52.48,52.34,52.4,71469.0,46.7219,46.7932,46.6684,46.7219,71469.0
2023-05-23 15:30:00,52.39,52.41,52.32,52.35,56943.0,46.713,46.7308,46.6506,46.6773,56943.0
2023-05-23 15:40:00,52.35,52.37,52.31,52.35,132379.0,46.6773,46.6952,46.6417,46.6773,132379.0
2023-05-23 15:50:00,52.35,52.35,52.21,52.28,296912.0,46.6773,46.6773,46.5525,46.6149,296912.0
2023-05-24 09:30:00,52.29,52.64,52.1,52.15,89590.0,46.6238,46.9359,46.4544,46.499,89590.0
2023-05-24 09:40:00,52.16,52.26,52.01,52.04,80450.0,46.5079,46.5971,46.3742,46.4009,80450.0
2023-05-24 09:50:00,52.04,52.1,51.8,51.83,67267.0,46.4009,46.4544,46.1869,46.2137,67267.0
2023-05-24 10:00:00,51.82,51.91,51.78,51.86,74578.0,46.2048,46.285,46.1691,46.2404,74578.0
2023-05-24 10:10:00,51.85,51.96,51.8,51.82,35790.0,46.2315,46.3296,46.1869,46.2048,35790.0
2023-05-24 10:20:00,51.82,52.02,51.71,52.01,42455.0,46.2048,46.3831,46.1067,46.3742,42455.0
2023-05-24 10:30:00,52.02,52.06,51.88,51.91,46776.0,46.3831,46.4188,46.2583,46.285,46776.0
2023-05-24 10:40:00,51.91,52.08,51.86,52.01,41815.0,46.285,46.4366,46.2404,46.3742,41815.0
2023-05-24 10:50:00,52.02,52.05,51.76,51.83,25904.0,46.3831,46.4098,46.1513,46.2137,25904.0
2023-05-24 11:00:00,51.83,51.91,51.8,51.81,44258.0,46.2137,46.285,46.1869,46.1958,44258.0
2023-05-24 11:10:00,51.82,51.82,51.71,51.78,33041.0,46.2048,46.2048,46.1067,46.1691,33041.0
2023-05-24 11:20:00,51.78,51.89,51.73,51.74,32606.0,46.1691,46.2672,46.1245,46.1334,32606.0
2023-05-24 11:30:00,51.74,51.76,51.61,51.66,63285.0,46.1334,46.1513,46.0175,46.0621,63285.0
2023-05-24 11:40:00,51.66,51.67,51.5,51.51,57842.0,46.0621,46.071,45.9194,45.9284,57842.0
2023-05-24 11:50:00,51.52,51.54,51.39,51.45,48292.0,45.9373,45.9551,45.8214,45.8749,48292.0
2023-05-24 12:00:00,51.45,51.57,51.44,51.51,59991.0,45.8749,45.9819,45.8659,45.9284,59991.0
2023-05-24 12:10:00,51.52,51.6,51.48,51.57,28582.0,45.9373,46.0086,45.9016,45.9819,28582.0
2023-05-24 12:20:00,51.56,51.59,51.51,51.52,20409.0,45.9729,45.9997,45.9284,45.9373,20409.0
2023-05-24 12:30:00,51.51,51.65,51.51,51.65,31863.0,45.9284,46.0532,45.9284,46.0532,31863.0
2023-05-24 12:40:00,51.65,51.72,51.64,51.68,22538.0,46.0532,46.1156,46.0443,46.0799,22538.0
2023-05-24 12:50:00,51.68,51.72,51.61,51.62,23173.0,46.0799,46.1156,46.0175,46.0264,23173.0
2023-05-24 13:00:00,51.61,51.65,51.55,51.65,20281.0,46.0175,46.0532,45.964,46.0532,20281.0
2023-05-24 13:10:00,51.65,51.68,51.59,51.66,27030.0,46.0532,46.0799,45.9997,46.0621,27030.0
2023-05-24 13:20:00,51.66,51.71,51.54,51.55,30897.0,46.0621,46.1067,45.9551,45.964,30897.0
2023-05-24 13:30:00,51.55,51.68,51.55,51.66,31112.0,45.964,46.0799,45.964,46.0621,31112.0
2023-05-24 13:40:00,51.66,51.68,51.58,51.58,25781.0,46.0621,46.0799,45.9908,45.9908,25781.0
2023-05-24 13:50:00,51.58,51.65,51.57,51.62,15684.0,45.9908,46.0532,45.9819,46.0264,15684.0
2023-05-24 14:00:00,51.62,51.66,51.52,51.53,30256.0,46.0264,46.0621,45.9373,45.9462,30256.0
2023-05-24 14:10:00,51.53,51.6,51.51,51.51,37771.0,45.9462,46.0086,45.9284,45.9284,37771.0
2023-05-24 14:20:00,51.52,51.52,51.43,51.45,34488.0,45.9373,45.9373,45.857,45.8749,34488.0
2023-05-24 14:30:00,51.45,51.67,51.45,51.66,29049.0,45.8749,46.071,45.8749,46.0621,29049.0
2023-05-24 14:40:00,51.66,51.66,51.6,51.61,25706.0,46.0621,46.0621,46.0086,46.0175,25706.0
2023-05-24 14:50:00,51.62,51.65,51.52,51.55,38472.0,46.0264,46.0532,45.9373,45.964,38472.0
2023-05-24 15:00:00,51.55,51.59,51.48,51.54,47212.0,45.964,45.9997,45.9016,45.9551,47212.0
2023-05-24 15:10:00,51.54,51.68,51.52,51.66,43913.0,45.9551,46.0799,45.9373,46.0621,43913.0
2023-05-24 15:20:00,51.67,51.74,51.55,51.55,44578.0,46.071,46.1334,45.964,45.964,44578.0
2023-05-24 15:30:00,51.55,51.74,51.54,51.57,70505.0,45.964,46.1334,45.9551,45.9819,70505.0
2023-05-24 15:40:00,51.58,51.59,51.43,51.45,66463.0,45.9908,45.9997,45.857,45.8749,66463.0
2023-05-24 15:50:00,51.45,51.46,51.3,51.31,285064.0,45.8749,45.8838,45.7411,45.75,285064.0
2023-05-25 09:30:00,51.18,51.18,50.6,50.7,143417.0,45.6341,45.6341,45.117,45.2061,143417.0
2023-05-25 09:40:00,50.65,50.86,50.41,50.46,78226.0,45.1615,45.3488,44.9476,44.9921,78226.0
2023-05-25 09:50:00,50.48,50.64,50.37,50.64,73977.0,45.01,45.1526,44.9119,45.1526,73977.0
2023-05-25 10:00:00,50.64,50.77,50.55,50.57,89453.0,45.1526,45.2685,45.0724,45.0902,89453.0
2023-05-25 10:10:00,50.58,50.7,50.54,50.64,44546.0,45.0991,45.2061,45.0635,45.1526,44546.0
2023-05-25 10:20:00,50.65,50.71,50.58,50.58,65019.0,45.1615,45.215,45.0991,45.0991,65019.0
2023-05-25 10:30:00,50.57,50.57,50.4,50.44,47792.0,45.0902,45.0902,44.9386,44.9743,47792.0
2023-05-25 10:40:00,50.43,50.59,50.42,50.48,58267.0,44.9654,45.108,44.9565,45.01,58267.0
2023-05-25 10:50:00,50.49,50.5,50.28,50.36,57420.0,45.0189,45.0278,44.8316,44.903,57420.0
2023-05-25 11:00:00,50.37,50.44,50.29,50.31,44556.0,44.9119,44.9743,44.8406,44.8584,44556.0
2023-05-25 11:10:00,50.31,50.35,50.01,50.01,129444.0,44.8584,44.8941,44.5909,44.5909,129444.0
2023-05-25 11:20:00,50.02,50.08,49.96,50.06,81841.0,44.5998,44.6533,44.5463,44.6355,81841.0
2023-05-25 11:30:00,50.07,50.19,49.93,49.96,45075.0,44.6444,44.7514,44.5196,44.5463,45075.0
2023-05-25 11:40:00,49.97,50.01,49.9,49.99,49619.0,44.5552,44.5909,44.4928,44.5731,49619.0
2023-05-25 11:50:00,49.97,49.98,49.78,49.86,53552.0,44.5552,44.5641,44.3858,44.4571,53552.0
2023-05-25 12:00:00,49.88,49.99,49.86,49.97,40945.0,44.475,44.5731,44.4571,44.5552,40945.0
2023-05-25 12:10:00,49.97,50.1,49.97,50.04,49217.0,44.5552,44.6711,44.5552,44.6176,49217.0
2023-05-25 12:20:00,50.04,50.05,49.76,49.8,89635.0,44.6176,44.6266,44.368,44.4037,89635.0
2023-05-25 12:30:00,49.81,49.96,49.78,49.96,58616.0,44.4126,44.5463,44.3858,44.5463,58616.0
2023-05-25 12:40:00,49.96,49.99,49.87,49.95,71032.0,44.5463,44.5731,44.4661,44.5374,71032.0
2023-05-25 12:50:00,49.94,49.99,49.86,49.91,71056.0,44.5285,44.5731,44.4571,44.5017,71056.0
2023-05-25 13:00:00,49.92,50.01,49.88,49.98,105679.0,44.5106,44.5909,44.475,44.5641,105679.0
2023-05-25 13:10:00,49.98,50.21,49.97,50.2,59151.0,44.5641,44.7692,44.5552,44.7603,59151.0
2023-05-25 13:20:00,50.2,50.38,50.16,50.33,60300.0,44.7603,44.9208,44.7246,44.8762,60300.0
2023-05-25 13:30:00,50.33,50.4,50.29,50.35,39634.0,44.8762,44.9386,44.8406,44.8941,39634.0
2023-05-25 13:40:00,50.37,50.47,50.36,50.47,34951.0,44.9119,45.001,44.903,45.001,34951.0
2023-05-25 13:50:00,50.47,50.59,50.44,50.56,34835.0,45.001,45.108,44.9743,45.0813,34835.0
2023-05-25 14:00:00,50.56,50.71,50.49,50.51,87696.0,45.0813,45.215,45.0189,45.0367,87696.0
2023-05-25 14:10:00,50.51,50.68,50.5,50.66,40656.0,45.0367,45.1883,45.0278,45.1705,40656.0
2023-05-25 14:20:00,50.66,50.71,50.6,50.66,69018.0,45.1705,45.215,45.117,45.1705,69018.0
2023-05-25 14:30:00,50.65,50.67,50.45,50.5,59838.0,45.1615,45.1794,44.9832,45.0278,59838.0
2023-05-25 14:40:00,50.5,50.56,50.42,50.49,38908.0,45.0278,45.0813,44.9565,45.0189,38908.0
2023-05-25 14:50:00,50.49,50.57,50.47,50.57,31752.0,45.0189,45.0902,45.001,45.0902,31752.0
2023-05-25 15:00:00,50.57,50.65,50.52,50.61,47184.0,45.0902,45.1615,45.0456,45.1259,47184.0
2023-05-25 15:10:00,50.62,50.67,50.53,50.53,48127.0,45.1348,45.1794,45.0545,45.0545,48127.0
2023-05-25 15:20:00,50.53,50.68,50.5,50.68,55547.0,45.0545,45.1883,45.0278,45.1883,55547.0
2023-05-25 15:30:00,50.68,50.77,50.66,50.69,60019.0,45.1883,45.2685,45.1705,45.1972,60019.0
2023-05-25 15:40:00,50.7,50.74,50.62,50.64,78874.0,45.2061,45.2418,45.1348,45.1526,78874.0
2023-05-25 15:50:00,50.63,50.64,50.42,50.43,210961.0,45.1437,45.1526,44.9565,44.9654,210961.0
2023-05-26 09:30:00,50.29,50.4,49.83,50.03,87790.0,44.8406,44.9386,44.4304,44.6087,87790.0
2023-05-26 09:40:00,50.02,50.23,49.93,49.96,59581.0,44.5998,44.7871,44.5196,44.5463,59581.0
2023-05-26 09:50:00,49.98,49.99,49.72,49.81,37161.0,44.5641,44.5731,44.3323,44.4126,37161.0
2023-05-26 10:00:00,49.83,49.97,49.75,49.97,86615.0,44.4304,44.5552,44.3591,44.5552,86615.0
2023-05-26 10:10:00,49.96,50.0,49.83,49.93,50048.0,44.5463,44.582,44.4304,44.5196,50048.0
2023-05-26 10:20:00,49.94,50.09,49.87,50.05,71082.0,44.5285,44.6622,44.4661,44.6266,71082.0
2023-05-26 10:30:00,50.05,50.09,49.96,50.04,97146.0,44.6266,44.6622,44.5463,44.6176,97146.0
2023-05-26 10:40:00,50.03,50.18,49.91,49.91,60783.0,44.6087,44.7425,44.5017,44.5017,60783.0
2023-05-26 10:50:00,49.91,49.95,49.78,49.93,54226.0,44.5017,44.5374,44.3858,44.5196,54226.0
2023-05-26 11:00:00,49.93,50.09,49.93,50.04,47245.0,44.5196,44.6622,44.5196,44.6176,47245.0
2023-05-26 11:10:00,50.03,50.03,49.88,49.88,37455.0,44.6087,44.6087,44.475,44.475,37455.0
2023-05-26 11:20:00,49.88,49.88,49.78,49.8,73401.0,44.475,44.475,44.3858,44.4037,73401.0
2023-05-26 11:30:00,49.8,49.81,49.71,49.72,53262.0,44.4037,44.4126,44.3234,44.3323,53262.0
2023-05-26 11:40:00,49.72,49.78,49.63,49.67,101300.0,44.3323,44.3858,44.2521,44.2877,101300.0
2023-05-26 11:50:00,49.68,49.7,49.56,49.62,65531.0,44.2967,44.3145,44.1897,44.2432,65531.0
2023-05-26 12:00:00,49.62,49.84,49.61,49.79,33495.0,44.2432,44.4393,44.2342,44.3947,33495.0
2023-05-26 12:10:00,49.78,49.8,49.7,49.77,27565.0,44.3858,44.4037,44.3145,44.3769,27565.0
2023-05-26 12:20:00,49.78,49.87,49.77,49.85,32542.0,44.3858,44.4661,44.3769,44.4482,32542.0
2023-05-26 12:30:00,49.87,49.87,49.73,49.76,59621.0,44.4661,44.4661,44.3412,44.368,59621.0
2023-05-26 12:40:00,49.77,49.77,49.66,49.67,37821.0,44.3769,44.3769,44.2788,44.2877,37821.0
2023-05-26 12:50:00,49.68,49.77,49.67,49.71,32549.0,44.2967,44.3769,44.2877,44.3234,32549.0
2023-05-26 13:00:00,49.71,49.73,49.68,49.71,28776.0,44.3234,44.3412,44.2967,44.3234,28776.0
2023-05-26 13:10:00,49.72,49.73,49.57,49.61,24055.0,44.3323,44.3412,44.1986,44.2342,24055.0
2023-05-26 13:20:00,49.61,49.74,49.59,49.72,44817.0,44.2342,44.3502,44.2164,44.3323,44817.0
2023-05-26 13:30:00,49.71,49.81,49.67,49.7,39074.0,44.3234,44.4126,44.2877,44.3145,39074.0
2023-05-26 13:40:00,49.69,49.71,49.66,49.7,43040.0,44.3056,44.3234,44.2788,44.3145,43040.0
2023-05-26 13:50:00,49.7,49.74,49.67,49.72,29966.0,44.3145,44.3502,44.2877,44.3323,29966.0
2023-05-26 14:00:00,49.72,49.75,49.61,49.62,28345.0,44.3323,44.3591,44.2342,44.2432,28345.0
2023-05-26 14:10:00,49.63,49.68,49.58,49.68,29467.0,44.2521,44.2967,44.2075,44.2967,29467.0
2023-05-26 14:20:00,49.68,49.76,49.66,49.75,53619.0,44.2967,44.368,44.2788,44.3591,53619.0
2023-05-26 14:30:00,49.76,49.9,49.75,49.9,32906.0,44.368,44.4928,44.3591,44.4928,32906.0
2023-05-26 14:40:00,49.9,49.9,49.81,49.82,35986.0,44.4928,44.4928,44.4126,44.4215,35986.0
2023-05-26 14:50:00,49.8,49.83,49.76,49.82,31709.0,44.4037,44.4304,44.368,44.4215,31709.0
2023-05-26 15:00:00,49.83,49.92,49.83,49.91,36669.0,44.4304,44.5106,44.4304,44.5017,36669.0
2023-05-26 15:10:00,49.91,49.93,49.81,49.85,65167.0,44.5017,44.5196,44.4126,44.4482,65167.0
2023-05-26 15:20:00,49.84,49.9,49.83,49.86,67259.0,44.4393,44.4928,44.4304,44.4571,67259.0
2023-05-26 15:30:00,49.85,49.95,49.84,49.94,80044.0,44.4482,44.5374,44.4393,44.5285,80044.0
2023-05-26 15:40:00,49.94,49.98,49.89,49.9,112317.0,44.5285,44.5641,44.4839,44.4928,112317.0
2023-05-26 15:50:00,49.9,49.93,49.79,49.87,432928.0,44.4928,44.5196,44.3947,44.4661,432928.0
2023-05-30 09:30:00,49.95,50.11,49.69,49.69,118071.0,44.5374,44.6801,44.3056,44.3056,118071.0
2023-05-30 09:40:00,49.69,49.88,49.59,49.78,83738.0,44.3056,44.475,44.2164,44.3858,83738.0
2023-05-30 09:50:00,49.79,50.0,49.73,50.0,75513.0,44.3947,44.582,44.3412,44.582,75513.0
2023-05-30 10:00:00,49.99,50.03,49.87,50.03,91100.0,44.5731,44.6087,44.4661,44.6087,91100.0
2023-05-30 10:10:00,50.03,50.2,49.92,50.1,65079.0,44.6087,44.7603,44.5106,44.6711,65079.0
2023-05-30 10:20:00,50.1,50.12,49.82,49.88,103045.0,44.6711,44.689,44.4215,44.475,103045.0
2023-05-30 10:30:00,49.84,49.92,49.58,49.6,75085.0,44.4393,44.5106,44.2075,44.2253,75085.0
2023-05-30 10:40:00,49.61,49.76,49.51,49.55,161389.0,44.2342,44.368,44.1451,44.1807,161389.0
2023-05-30 10:50:00,49.54,49.67,49.51,49.62,59524.0,44.1718,44.2877,44.1451,44.2432,59524.0
2023-05-30 11:00:00,49.61,49.62,49.48,49.48,46416.0,44.2342,44.2432,44.1183,44.1183,46416.0
2023-05-30 11:10:00,49.48,49.65,49.48,49.62,97108.0,44.1183,44.2699,44.1183,44.2432,97108.0
2023-05-30 11:20:00,49.62,49.67,49.57,49.63,51019.0,44.2432,44.2877,44.1986,44.2521,51019.0
2023-05-30 11:30:00,49.64,49.78,49.59,49.78,39860.0,44.261,44.3858,44.2164,44.3858,39860.0
2023-05-30 11:40:00,49.77,49.78,49.71,49.73,29645.0,44.3769,44.3858,44.3234,44.3412,29645.0
2023-05-30 11:50:00,49.72,49.78,49.62,49.77,97308.0,44.3323,44.3858,44.2432,44.3769,97308.0
2023-05-30 12:00:00,49.77,49.87,49.73,49.84,34336.0,44.3769,44.4661,44.3412,44.4393,34336.0
2023-05-30 12:10:00,49.83,49.87,49.73,49.82,39804.0,44.4304,44.4661,44.3412,44.4215,39804.0
2023-05-30 12:20:00,49.82,49.85,49.7,49.78,64322.0,44.4215,44.4482,44.3145,44.3858,64322.0
2023-05-30 12:30:00,49.77,49.83,49.73,49.75,62976.0,44.3769,44.4304,44.3412,44.3591,62976.0
2023-05-30 12:40:00,49.75,49.8,49.72,49.78,48062.0,44.3591,44.4037,44.3323,44.3858,48062.0
2023-05-30 12:50:00,49.78,49.88,49.77,49.83,29193.0,44.3858,44.475,44.3769,44.4304,29193.0
2023-05-30 13:00:00,49.83,49.83,49.72,49.76,57565.0,44.4304,44.4304,44.3323,44.368,57565.0
2023-05-30 13:10:00,49.77,49.8,49.74,49.76,24450.0,44.3769,44.4037,44.3502,44.368,24450.0
2023-05-30 13:20:00,49.77,49.88,49.77,49.88,86422.0,44.3769,44.475,44.3769,44.475,86422.0
2023-05-30 13:30:00,49.87,49.87,49.75,49.8,32343.0,44.4661,44.4661,44.3591,44.4037,32343.0
2023-05-30 13:40:00,49.79,49.81,49.76,49.79,21601.0,44.3947,44.4126,44.368,44.3947,21601.0
2023-05-30 13:50:00,49.8,49.81,49.7,49.72,35121.0,44.4037,44.4126,44.3145,44.3323,35121.0
2023-05-30 14:00:00,49.73,49.82,49.71,49.73,30590.0,44.3412,44.4215,44.3234,44.3412,30590.0
2023-05-30 14:10:00,49.73,49.77,49.71,49.76,34308.0,44.3412,44.3769,44.3234,44.368,34308.0
2023-05-30 14:20:00,49.76,49.79,49.74,49.76,63298.0,44.368,44.3947,44.3502,44.368,63298.0
2023-05-30 14:30:00,49.76,49.84,49.75,49.79,72681.0,44.368,44.4393,44.3591,44.3947,72681.0
2023-05-30 14:40:00,49.78,49.8,49.74,49.75,56523.0,44.3858,44.4037,44.3502,44.3591,56523.0
2023-05-30 14:50:00,49.74,49.75,49.6,49.67,49910.0,44.3502,44.3591,44.2253,44.2877,49910.0
2023-05-30 15:00:00,49.65,49.68,49.6,49.67,35841.0,44.2699,44.2967,44.2253,44.2877,35841.0
2023-05-30 15:10:00,49.66,49.71,49.64,49.67,47049.0,44.2788,44.3234,44.261,44.2877,47049.0
2023-05-30 15:20:00,49.67,49.7,49.63,49.66,67446.0,44.2877,44.3145,44.2521,44.2788,67446.0
2023-05-30 15:30:00,49.66,49.8,49.66,49.78,59293.0,44.2788,44.4037,44.2788,44.3858,59293.0
2023-05-30 15:40:00,49.78,49.85,49.77,49.84,79981.0,44.3858,44.4482,44.3769,44.4393,79981.0
2023-05-30 15:50:00,49.83,49.85,49.68,49.74,304078.0,44.4304,44.4482,44.2967,44.3502,304078.0
2023-05-31 09:30:00,49.78,49.96,49.59,49.61,69424.0,44.3858,44.5463,44.2164,44.2342,69424.0
2023-05-31 09:40:00,49.6,49.78,49.51,49.66,59655.0,44.2253,44.3858,44.1451,44.2788,59655.0
2023-05-31 09:50:00,49.68,49.76,49.53,49.53,38099.0,44.2967,44.368,44.1629,44.1629,38099.0
2023-05-31 10:00:00,49.54,49.61,49.39,49.59,78822.0,44.1718,44.2342,44.0381,44.2164,78822.0
2023-05-31 10:10:00,49.59,49.81,49.48,49.79,32462.0,44.2164,44.4126,44.1183,44.3947,32462.0
2023-05-31 10:20:00,49.79,49.83,49.7,49.82,40743.0,44.3947,44.4304,44.3145,44.4215,40743.0
2023-05-31 10:30:00,49.83,49.83,49.69,49.71,67603.0,44.4304,44.4304,44.3056,44.3234,67603.0
2023-05-31 10:40:00,49.69,49.72,49.59,49.59,39635.0,44.3056,44.3323,44.2164,44.2164,39635.0
2023-05-31 10:50:00,49.59,49.64,49.42,49.62,48071.0,44.2164,44.261,44.0648,44.2432,48071.0
2023-05-31 11:00:00,49.61,49.62,49.54,49.55,21164.0,44.2342,44.2432,44.1718,44.1807,21164.0
2023-05-31 11:10:00,49.55,49.65,49.54,49.64,34975.0,44.1807,44.2699,44.1718,44.261,34975.0
2023-05-31 11:20:00,49.64,49.86,49.63,49.85,45402.0,44.261,44.4571,44.2521,44.4482,45402.0
2023-05-31 11:30:00,49.84,49.93,49.82,49.82,36663.0,44.4393,44.5196,44.4215,44.4215,36663.0
2023-05-31 11:40:00,49.82,49.92,49.76,49.76,34641.0,44.4215,44.5106,44.368,44.368,34641.0
2023-05-31 11:50:00,49.77,49.88,49.77,49.84,21517.0,44.3769,44.475,44.3769,44.4393,21517.0
2023-05-31 12:00:00,49.84,49.96,49.84,49.92,34866.0,44.4393,44.5463,44.4393,44.5106,34866.0
2023-05-31 12:10:00,49.92,49.96,49.89,49.93,18486.0,44.5106,44.5463,44.4839,44.5196,18486.0
2023-05-31 12:20:00,49.91,49.99,49.9,49.93,37867.0,44.5017,44.5731,44.4928,44.5196,37867.0
2023-05-31 12:30:00,49.93,49.97,49.9,49.94,32771.0,44.5196,44.5552,44.4928,44.5285,32771.0
2023-05-31 12:40:00,49.95,50.12,49.94,50.11,39795.0,44.5374,44.689,44.5285,44.6801,39795.0
2023-05-31 12:50:00,50.11,50.11,49.93,50.01,30962.0,44.6801,44.6801,44.5196,44.5909,30962.0
2023-05-31 13:00:00,50.0,50.07,49.99,50.07,26543.0,44.582,44.6444,44.5731,44.6444,26543.0
2023-05-31 13:10:00,50.07,50.11,50.04,50.08,28586.0,44.6444,44.6801,44.6176,44.6533,28586.0
2023-05-31 13:20:00,50.07,50.07,50.01,50.05,56257.0,44.6444,44.6444,44.5909,44.6266,56257.0
2023-05-31 13:30:00,50.05,50.07,49.96,50.05,46239.0,44.6266,44.6444,44.5463,44.6266,46239.0
2023-05-31 13:40:00,50.06,50.17,50.04,50.1,31257.0,44.6355,44.7336,44.6176,44.6711,31257.0
2023-05-31 13:50:00,50.11,50.27,50.11,50.26,32180.0,44.6801,44.8227,44.6801,44.8138,32180.0
2023-05-31 14:00:00,50.27,50.27,50.16,50.18,50120.0,44.8227,44.8227,44.7246,44.7425,50120.0
2023-05-31 14:10:00,50.18,50.32,50.18,50.32,52508.0,44.7425,44.8673,44.7425,44.8673,52508.0
2023-05-31 14:20:00,50.32,50.43,50.31,50.41,47402.0,44.8673,44.9654,44.8584,44.9476,47402.0
2023-05-31 14:30:00,50.4,50.42,50.35,50.4,46175.0,44.9386,44.9565,44.8941,44.9386,46175.0
2023-05-31 14:40:00,50.4,50.4,50.26,50.32,71218.0,44.9386,44.9386,44.8138,44.8673,71218.0
2023-05-31 14:50:00,50.32,50.38,50.29,50.38,70769.0,44.8673,44.9208,44.8406,44.9208,70769.0
2023-05-31 15:00:00,50.38,50.49,50.38,50.48,68230.0,44.9208,45.0189,44.9208,45.01,68230.0
2023-05-31 15:10:00,50.48,50.53,50.36,50.38,68578.0,45.01,45.0545,44.903,44.9208,68578.0
2023-05-31 15:20:00,50.38,50.42,50.34,50.37,55054.0,44.9208,44.9565,44.8851,44.9119,55054.0
2023-05-31 15:30:00,50.36,50.39,50.3,50.35,68023.0,44.903,44.9297,44.8495,44.8941,68023.0
2023-05-31 15:40:00,50.34,50.45,50.26,50.28,146061.0,44.8851,44.9832,44.8138,44.8316,146061.0
2023-05-31 15:50:00,50.28,50.33,50.13,50.29,540310.0,44.8316,44.8762,44.6979,44.8406,540310.0
2023-06-01 09:30:00,49.57,49.76,49.09,49.14,119180.0,44.8004,44.9721,44.3666,44.4118,119180.0
2023-06-01 09:40:00,49.13,49.2,48.88,48.88,63866.0,44.4028,44.466,44.1768,44.1768,63866.0
2023-06-01 09:50:00,48.88,48.92,48.5,48.53,109523.0,44.1768,44.213,43.8334,43.8605,109523.0
2023-06-01 10:00:00,48.55,48.89,48.47,48.88,81162.0,43.8786,44.1858,43.8063,44.1768,81162.0
2023-06-01 10:10:00,48.87,49.03,48.85,48.99,38392.0,44.1678,44.3124,44.1497,44.2762,38392.0
2023-06-01 10:20:00,48.99,49.12,48.96,49.02,47245.0,44.2762,44.3937,44.2491,44.3033,47245.0
2023-06-01 10:30:00,49.03,49.11,48.9,48.92,34915.0,44.3124,44.3847,44.1949,44.213,34915.0
2023-06-01 10:40:00,48.92,49.17,48.91,49.05,59342.0,44.213,44.4389,44.2039,44.3305,59342.0
2023-06-01 10:50:00,49.05,49.27,49.02,49.18,24599.0,44.3305,44.5293,44.3033,44.4479,24599.0
2023-06-01 11:00:00,49.18,49.25,49.04,49.05,33395.0,44.4479,44.5112,44.3214,44.3305,33395.0
2023-06-01 11:10:00,49.04,49.07,48.98,49.05,42133.0,44.3214,44.3485,44.2672,44.3305,42133.0
2023-06-01 11:20:00,49.06,49.08,48.96,49.03,88377.0,44.3395,44.3576,44.2491,44.3124,88377.0
2023-06-01 11:30:00,49.03,49.06,48.94,48.96,75006.0,44.3124,44.3395,44.231,44.2491,75006.0
2023-06-01 11:40:00,48.96,49.19,48.95,49.14,39421.0,44.2491,44.457,44.2401,44.4118,39421.0
2023-06-01 11:50:00,49.13,49.13,49.03,49.04,34719.0,44.4028,44.4028,44.3124,44.3214,34719.0
2023-06-01 12:00:00,49.04,49.15,49.02,49.05,60811.0,44.3214,44.4208,44.3033,44.3305,60811.0
2023-06-01 12:10:00,49.05,49.09,49.0,49.06,39131.0,44.3305,44.3666,44.2853,44.3395,39131.0
2023-06-01 12:20:00,49.06,49.15,49.04,49.04,52174.0,44.3395,44.4208,44.3214,44.3214,52174.0
2023-06-01 12:30:00,49.05,49.07,48.85,48.86,37246.0,44.3305,44.3485,44.1497,44.1587,37246.0
2023-06-01 12:40:00,48.85,48.9,48.81,48.86,41620.0,44.1497,44.1949,44.1135,44.1587,41620.0
2023-06-01 12:50:00,48.87,48.87,48.76,48.78,44839.0,44.1678,44.1678,44.0684,44.0864,44839.0
2023-06-01 13:00:00,48.79,48.84,48.71,48.72,25829.0,44.0955,44.1407,44.0232,44.0322,25829.0
2023-06-01 13:10:00,48.7,48.89,48.69,48.85,48033.0,44.0141,44.1858,44.0051,44.1497,48033.0
2023-06-01 13:20:00,48.86,48.88,48.75,48.8,67945.0,44.1587,44.1768,44.0593,44.1045,67945.0
2023-06-01 13:30:00,48.81,48.82,48.72,48.75,33731.0,44.1135,44.1226,44.0322,44.0593,33731.0
2023-06-01 13:40:00,48.75,48.79,48.71,48.76,56616.0,44.0593,44.0955,44.0232,44.0684,56616.0
2023-06-01 13:50:00,48.75,48.89,48.72,48.89,74236.0,44.0593,44.1858,44.0322,44.1858,74236.0
2023-06-01 14:00:00,48.89,48.89,48.8,48.89,73080.0,44.1858,44.1858,44.1045,44.1858,73080.0
2023-06-01 14:10:00,48.89,48.9,48.8,48.82,59739.0,44.1858,44.1949,44.1045,44.1226,59739.0
2023-06-01 14:20:00,48.82,48.85,48.71,48.72,37498.0,44.1226,44.1497,44.0232,44.0322,37498.0
2023-06-01 14:30:00,48.72,48.81,48.71,48.76,41557.0,44.0322,44.1135,44.0232,44.0684,41557.0
2023-06-01 14:40:00,48.75,48.87,48.71,48.83,44796.0,44.0593,44.1678,44.0232,44.1316,44796.0
2023-06-01 14:50:00,48.84,48.87,48.8,48.86,52391.0,44.1407,44.1678,44.1045,44.1587,52391.0
2023-06-01 15:00:00,48.86,48.98,48.83,48.93,55804.0,44.1587,44.2672,44.1316,44.222,55804.0
2023-06-01 15:10:00,48.93,48.97,48.9,48.91,59160.0,44.222,44.2582,44.1949,44.2039,59160.0
2023-06-01 15:20:00,48.91,49.01,48.9,48.91,73940.0,44.2039,44.2943,44.1949,44.2039,73940.0
2023-06-01 15:30:00,48.91,48.94,48.81,48.81,79663.0,44.2039,44.231,44.1135,44.1135,79663.0
2023-06-01 15:40:00,48.82,49.04,48.8,49.03,123662.0,44.1226,44.3214,44.1045,44.3124,123662.0
2023-06-01 15:50:00,49.03,49.05,48.84,49.02,351313.0,44.3124,44.3305,44.1407,44.3033,351313.0
2023-06-02 09:30:00,48.87,48.97,48.67,48.94,140984.0,44.1678,44.2582,43.987,44.231,140984.0
2023-06-02 09:40:00,48.96,49.32,48.95,49.31,62712.0,44.2491,44.5745,44.2401,44.5654,62712.0
2023-06-02 09:50:00,49.31,49.45,49.17,49.2,119468.0,44.5654,44.692,44.4389,44.466,119468.0
2023-06-02 10:00:00,49.2,49.25,49.04,49.14,93761.0,44.466,44.5112,44.3214,44.4118,93761.0
2023-06-02 10:10:00,49.1,49.21,48.96,49.01,103614.0,44.3756,44.4751,44.2491,44.2943,103614.0
2023-06-02 10:20:00,49.02,49.14,48.99,49.06,99466.0,44.3033,44.4118,44.2762,44.3395,99466.0
2023-06-02 10:30:00,49.05,49.38,49.0,49.29,78491.0,44.3305,44.6287,44.2853,44.5474,78491.0
2023-06-02 10:40:00,49.28,49.32,49.11,49.26,55426.0,44.5383,44.5745,44.3847,44.5202,55426.0
2023-06-02 10:50:00,49.27,49.49,49.26,49.47,68712.0,44.5293,44.7281,44.5202,44.71,68712.0
2023-06-02 11:00:00,49.48,49.71,49.47,49.69,68655.0,44.7191,44.9269,44.71,44.9089,68655.0
2023-06-02 11:10:00,49.66,49.7,49.54,49.69,41011.0,44.8818,44.9179,44.7733,44.9089,41011.0
2023-06-02 11:20:00,49.7,49.77,49.66,49.69,54480.0,44.9179,44.9812,44.8818,44.9089,54480.0
2023-06-02 11:30:00,49.69,49.71,49.57,49.63,43161.0,44.9089,44.9269,44.8004,44.8546,43161.0
2023-06-02 11:40:00,49.63,49.65,49.52,49.62,35635.0,44.8546,44.8727,44.7552,44.8456,35635.0
2023-06-02 11:50:00,49.63,49.82,49.63,49.78,45884.0,44.8546,45.0264,44.8546,44.9902,45884.0
2023-06-02 12:00:00,49.79,49.95,49.73,49.89,62037.0,44.9993,45.1439,44.945,45.0896,62037.0
2023-06-02 12:10:00,49.9,49.96,49.79,49.82,81585.0,45.0987,45.1529,44.9993,45.0264,81585.0
2023-06-02 12:20:00,49.81,49.88,49.7,49.71,156448.0,45.0173,45.0806,44.9179,44.9269,156448.0
2023-06-02 12:30:00,49.71,49.72,49.63,49.71,40423.0,44.9269,44.936,44.8546,44.9269,40423.0
2023-06-02 12:40:00,49.72,49.85,49.69,49.82,62058.0,44.936,45.0535,44.9089,45.0264,62058.0
2023-06-02 12:50:00,49.83,49.83,49.7,49.77,29659.0,45.0354,45.0354,44.9179,44.9812,29659.0
2023-06-02 13:00:00,49.76,49.83,49.74,49.76,70370.0,44.9721,45.0354,44.9541,44.9721,70370.0
2023-06-02 13:10:00,49.75,49.81,49.69,49.8,53349.0,44.9631,45.0173,44.9089,45.0083,53349.0
2023-06-02 13:20:00,49.81,49.87,49.77,49.77,31069.0,45.0173,45.0716,44.9812,44.9812,31069.0
2023-06-02 13:30:00,49.78,49.88,49.77,49.84,56202.0,44.9902,45.0806,44.9812,45.0444,56202.0
2023-06-02 13:40:00,49.84,49.9,49.78,49.89,50585.0,45.0444,45.0987,44.9902,45.0896,50585.0
2023-06-02 13:50:00,49.89,49.89,49.83,49.85,36620.0,45.0896,45.0896,45.0354,45.0535,36620.0
2023-06-02 14:00:00,49.86,49.87,49.71,49.71,29867.0,45.0625,45.0716,44.9269,44.9269,29867.0
2023-06-02 14:10:00,49.7,49.86,49.7,49.77,28964.0,44.9179,45.0625,44.9179,44.9812,28964.0
2023-06-02 14:20:00,49.77,49.88,49.76,49.86,32993.0,44.9812,45.0806,44.9721,45.0625,32993.0
2023-06-02 14:30:00,49.87,49.87,49.79,49.85,31652.0,45.0716,45.0716,44.9993,45.0535,31652.0
2023-06-02 14:40:00,49.84,49.88,49.82,49.85,42596.0,45.0444,45.0806,45.0264,45.0535,42596.0
2023-06-02 14:50:00,49.86,49.88,49.79,49.86,52775.0,45.0625,45.0806,44.9993,45.0625,52775.0
2023-06-02 15:00:00,49.86,49.95,49.84,49.85,54630.0,45.0625,45.1439,45.0444,45.0535,54630.0
2023-06-02 15:10:00,49.86,49.96,49.85,49.91,52188.0,45.0625,45.1529,45.0535,45.1077,52188.0
2023-06-02 15:20:00,49.91,49.92,49.75,49.78,73530.0,45.1077,45.1167,44.9631,44.9902,73530.0
2023-06-02 15:30:00,49.79,49.79,49.69,49.76,82597.0,44.9993,44.9993,44.9089,44.9721,82597.0
2023-06-02 15:40:00,49.77,49.8,49.71,49.79,101446.0,44.9812,45.0083,44.9269,44.9993,101446.0
2023-06-02 15:50:00,49.8,49.89,49.78,49.85,445368.0,45.0083,45.0896,44.9902,45.0535,445368.0
2023-06-05 09:30:00,50.42,50.88,50.27,50.68,260719.0,45.5686,45.9844,45.4331,45.8036,260719.0
2023-06-05 09:40:00,50.66,50.92,50.63,50.88,97820.0,45.7855,46.0205,45.7584,45.9844,97820.0
2023-06-05 09:50:00,50.89,51.07,50.74,51.06,62175.0,45.9934,46.1561,45.8578,46.1471,62175.0
2023-06-05 10:00:00,51.1,51.19,50.66,50.8,114334.0,46.1832,46.2645,45.7855,45.9121,114334.0
2023-06-05 10:10:00,50.79,50.92,50.72,50.83,53734.0,45.903,46.0205,45.8398,45.9392,53734.0
2023-06-05 10:20:00,50.84,50.84,50.66,50.67,73017.0,45.9482,45.9482,45.7855,45.7946,73017.0
2023-06-05 10:30:00,50.66,50.9,50.65,50.79,64813.0,45.7855,46.0024,45.7765,45.903,64813.0
2023-06-05 10:40:00,50.78,50.81,50.59,50.75,71327.0,45.894,45.9211,45.7223,45.8669,71327.0
2023-06-05 10:50:00,50.73,50.75,50.5,50.55,45202.0,45.8488,45.8669,45.6409,45.6861,45202.0
2023-06-05 11:00:00,50.57,50.58,50.5,50.56,47862.0,45.7042,45.7132,45.6409,45.6952,47862.0
2023-06-05 11:10:00,50.55,50.59,50.44,50.5,60488.0,45.6861,45.7223,45.5867,45.6409,60488.0
2023-06-05 11:20:00,50.5,50.51,50.4,50.41,100418.0,45.6409,45.65,45.5506,45.5596,100418.0
2023-06-05 11:30:00,50.41,50.43,50.31,50.32,48192.0,45.5596,45.5777,45.4692,45.4783,48192.0
2023-06-05 11:40:00,50.32,50.37,50.27,50.3,45775.0,45.4783,45.5234,45.4331,45.4602,45775.0
2023-06-05 11:50:00,50.3,50.36,50.25,50.34,51544.0,45.4602,45.5144,45.415,45.4963,51544.0
2023-06-05 12:00:00,50.33,50.35,50.25,50.31,30902.0,45.4873,45.5054,45.415,45.4692,30902.0
2023-06-05 12:10:00,50.32,50.4,50.29,50.39,74928.0,45.4783,45.5506,45.4511,45.5415,74928.0
2023-06-05 12:20:00,50.4,50.51,50.39,50.44,49767.0,45.5506,45.65,45.5415,45.5867,49767.0
2023-06-05 12:30:00,50.44,50.48,50.32,50.32,43415.0,45.5867,45.6229,45.4783,45.4783,43415.0
2023-06-05 12:40:00,50.32,50.46,50.29,50.41,35225.0,45.4783,45.6048,45.4511,45.5596,35225.0
2023-06-05 12:50:00,50.42,50.5,50.3,50.33,44463.0,45.5686,45.6409,45.4602,45.4873,44463.0
2023-06-05 13:00:00,50.33,50.37,50.3,50.34,39120.0,45.4873,45.5234,45.4602,45.4963,39120.0
2023-06-05 13:10:00,50.35,50.37,50.24,50.32,71744.0,45.5054,45.5234,45.406,45.4783,71744.0
2023-06-05 13:20:00,50.32,50.36,50.22,50.24,61199.0,45.4783,45.5144,45.3879,45.406,61199.0
2023-06-05 13:30:00,50.25,50.3,50.16,50.23,48409.0,45.415,45.4602,45.3337,45.3969,48409.0
2023-06-05 13:40:00,50.23,50.4,50.19,50.39,41691.0,45.3969,45.5506,45.3608,45.5415,41691.0
2023-06-05 13:50:00,50.39,50.45,50.35,50.4,43583.0,45.5415,45.5957,45.5054,45.5506,43583.0
2023-06-05 14:00:00,50.39,50.4,50.3,50.37,56272.0,45.5415,45.5506,45.4602,45.5234,56272.0
2023-06-05 14:10:00,50.37,50.38,50.29,50.34,60225.0,45.5234,45.5325,45.4511,45.4963,60225.0
2023-06-05 14:20:00,50.34,50.34,50.2,50.27,58332.0,45.4963,45.4963,45.3698,45.4331,58332.0
2023-06-05 14:30:00,50.28,50.37,50.2,50.22,74679.0,45.4421,45.5234,45.3698,45.3879,74679.0
2023-06-05 14:40:00,50.21,50.3,50.2,50.3,56668.0,45.3788,45.4602,45.3698,45.4602,56668.0
2023-06-05 14:50:00,50.3,50.35,50.21,50.23,88260.0,45.4602,45.5054,45.3788,45.3969,88260.0
2023-06-05 15:00:00,50.23,50.28,50.17,50.22,83162.0,45.3969,45.4421,45.3427,45.3879,83162.0
2023-06-05 15:10:00,50.22,50.35,50.22,50.31,76390.0,45.3879,45.5054,45.3879,45.4692,76390.0
2023-06-05 15:20:00,50.31,50.36,50.28,50.32,55423.0,45.4692,45.5144,45.4421,45.4783,55423.0
2023-06-05 15:30:00,50.32,50.38,50.27,50.38,71612.0,45.4783,45.5325,45.4331,45.5325,71612.0
2023-06-05 15:40:00,50.38,50.49,50.35,50.47,104502.0,45.5325,45.6319,45.5054,45.6138,104502.0
2023-06-05 15:50:00,50.47,50.51,50.39,50.51,430779.0,45.6138,45.65,45.5415,45.65,430779.0
2023-06-06 09:30:00,50.83,51.09,50.55,50.66,92482.0,45.9392,46.1742,45.6861,45.7855,92482.0
2023-06-06 09:40:00,50.71,50.83,50.54,50.83,95024.0,45.8307,45.9392,45.6771,45.9392,95024.0
2023-06-06 09:50:00,50.84,50.95,50.79,50.85,90658.0,45.9482,46.0476,45.903,45.9573,90658.0
2023-06-06 10:00:00,50.85,50.94,50.77,50.93,67582.0,45.9573,46.0386,45.885,46.0296,67582.0
2023-06-06 10:10:00,50.92,51.0,50.84,50.88,57847.0,46.0205,46.0928,45.9482,45.9844,57847.0
2023-06-06 10:20:00,50.87,50.92,50.77,50.91,43236.0,45.9753,46.0205,45.885,46.0115,43236.0
2023-06-06 10:30:00,50.92,51.0,50.86,50.89,52175.0,46.0205,46.0928,45.9663,45.9934,52175.0
2023-06-06 10:40:00,50.89,51.03,50.88,50.94,78914.0,45.9934,46.1199,45.9844,46.0386,78914.0
2023-06-06 10:50:00,50.94,50.96,50.75,50.78,56997.0,46.0386,46.0567,45.8669,45.894,56997.0
2023-06-06 11:00:00,50.78,50.85,50.73,50.84,47726.0,45.894,45.9573,45.8488,45.9482,47726.0
2023-06-06 11:10:00,50.83,50.86,50.73,50.83,40387.0,45.9392,45.9663,45.8488,45.9392,40387.0
2023-06-06 11:20:00,50.82,50.89,50.76,50.89,53806.0,45.9301,45.9934,45.8759,45.9934,53806.0
2023-06-06 11:30:00,50.89,50.98,50.75,50.97,47268.0,45.9934,46.0748,45.8669,46.0657,47268.0
2023-06-06 11:40:00,50.97,51.1,50.91,51.09,57528.0,46.0657,46.1832,46.0115,46.1742,57528.0
2023-06-06 11:50:00,51.1,51.14,51.02,51.02,38586.0,46.1832,46.2194,46.1109,46.1109,38586.0
2023-06-06 12:00:00,51.0,51.03,50.93,50.95,32239.0,46.0928,46.1199,46.0296,46.0476,32239.0
2023-06-06 12:10:00,50.96,51.17,50.93,51.16,418951.0,46.0567,46.2465,46.0296,46.2374,418951.0
2023-06-06 12:20:00,51.15,51.24,51.11,51.13,52434.0,46.2284,46.3097,46.1922,46.2103,52434.0
2023-06-06 12:30:00,51.13,51.19,51.08,51.18,43172.0,46.2103,46.2645,46.1651,46.2555,43172.0
2023-06-06 12:40:00,51.16,51.18,51.11,51.13,29445.0,46.2374,46.2555,46.1922,46.2103,29445.0
2023-06-06 12:50:00,51.13,51.26,51.12,51.26,27752.0,46.2103,46.3278,46.2013,46.3278,27752.0
2023-06-06 13:00:00,51.25,51.28,51.22,51.28,27030.0,46.3188,46.3459,46.2917,46.3459,27030.0
2023-06-06 13:10:00,51.29,51.34,51.22,51.22,37548.0,46.3549,46.4001,46.2917,46.2917,37548.0
2023-06-06 13:20:00,51.21,51.3,51.19,51.23,66602.0,46.2826,46.364,46.2645,46.3007,66602.0
2023-06-06 13:30:00,51.23,51.26,51.19,51.24,51981.0,46.3007,46.3278,46.2645,46.3097,51981.0
2023-06-06 13:40:00,51.25,51.27,51.17,51.19,55791.0,46.3188,46.3368,46.2465,46.2645,55791.0
2023-06-06 13:50:00,51.19,51.22,51.08,51.19,31836.0,46.2645,46.2917,46.1651,46.2645,31836.0
2023-06-06 14:00:00,51.19,51.21,51.12,51.13,37082.0,46.2645,46.2826,46.2013,46.2103,37082.0
2023-06-06 14:10:00,51.13,51.29,51.13,51.28,42850.0,46.2103,46.3549,46.2103,46.3459,42850.0
2023-06-06 14:20:00,51.28,51.33,51.23,51.3,65379.0,46.3459,46.3911,46.3007,46.364,65379.0
2023-06-06 14:30:00,51.31,51.4,51.22,51.23,74534.0,46.373,46.4543,46.2917,46.3007,74534.0
2023-06-06 14:40:00,51.23,51.33,51.23,51.33,36818.0,46.3007,46.3911,46.3007,46.3911,36818.0
2023-06-06 14:50:00,51.33,51.43,51.29,51.43,47380.0,46.3911,46.4815,46.3549,46.4815,47380.0
2023-06-06 15:00:00,51.43,51.48,51.35,51.45,179727.0,46.4815,46.5266,46.4092,46.4995,179727.0
2023-06-06 15:10:00,51.46,51.57,51.42,51.57,118565.0,46.5086,46.608,46.4724,46.608,118565.0
2023-06-06 15:20:00,51.57,51.62,51.53,51.62,83942.0,46.608,46.6532,46.5718,46.6532,83942.0
2023-06-06 15:30:00,51.62,51.68,51.6,51.61,207587.0,46.6532,46.7074,46.6351,46.6441,207587.0
2023-06-06 15:40:00,51.61,51.67,51.58,51.64,211049.0,46.6441,46.6984,46.617,46.6712,211049.0
2023-06-06 15:50:00,51.64,51.67,51.59,51.6,996607.0,46.6712,46.6984,46.6261,46.6351,996607.0
2023-06-07 09:30:00,51.92,51.93,51.27,51.35,122033.0,46.9243,46.9333,46.3368,46.4092,122033.0
2023-06-07 09:40:00,51.37,51.5,51.1,51.49,131894.0,46.4272,46.5447,46.1832,46.5357,131894.0
2023-06-07 09:50:00,51.48,51.67,51.48,51.5,54514.0,46.5266,46.6984,46.5266,46.5447,54514.0
2023-06-07 10:00:00,51.5,51.5,51.27,51.31,128190.0,46.5447,46.5447,46.3368,46.373,128190.0
2023-06-07 10:10:00,51.31,51.46,51.3,51.4,132190.0,46.373,46.5086,46.364,46.4543,132190.0
2023-06-07 10:20:00,51.4,51.8,51.37,51.75,54862.0,46.4543,46.8159,46.4272,46.7707,54862.0
2023-06-07 10:30:00,51.74,51.81,51.53,51.77,68421.0,46.7616,46.8249,46.5718,46.7887,68421.0
2023-06-07 10:40:00,51.75,51.88,51.75,51.84,90772.0,46.7707,46.8882,46.7707,46.852,90772.0
2023-06-07 10:50:00,51.84,52.19,51.82,52.13,76061.0,46.852,47.1683,46.8339,47.1141,76061.0
2023-06-07 11:00:00,52.12,52.13,51.91,51.96,51444.0,47.1051,47.1141,46.9153,46.9605,51444.0
2023-06-07 11:10:00,51.97,52.16,51.96,52.09,69935.0,46.9695,47.1412,46.9605,47.0779,69935.0
2023-06-07 11:20:00,52.09,52.2,52.01,52.19,172812.0,47.0779,47.1774,47.0056,47.1683,172812.0
2023-06-07 11:30:00,52.19,52.28,52.13,52.23,90900.0,47.1683,47.2497,47.1141,47.2045,90900.0
2023-06-07 11:40:00,52.23,52.31,52.19,52.25,66845.0,47.2045,47.2768,47.1683,47.2226,66845.0
2023-06-07 11:50:00,52.25,52.34,52.2,52.32,91152.0,47.2226,47.3039,47.1774,47.2858,91152.0
2023-06-07 12:00:00,52.32,52.45,52.26,52.4,60558.0,47.2858,47.4033,47.2316,47.3581,60558.0
2023-06-07 12:10:00,52.41,52.54,52.38,52.54,107361.0,47.3672,47.4847,47.34,47.4847,107361.0
2023-06-07 12:20:00,52.54,52.72,52.52,52.72,88786.0,47.4847,47.6473,47.4666,47.6473,88786.0
2023-06-07 12:30:00,52.72,52.72,52.57,52.68,85306.0,47.6473,47.6473,47.5118,47.6112,85306.0
2023-06-07 12:40:00,52.68,52.81,52.67,52.72,99448.0,47.6112,47.7287,47.6021,47.6473,99448.0
2023-06-07 12:50:00,52.73,52.88,52.72,52.88,62014.0,47.6564,47.7919,47.6473,47.7919,62014.0
2023-06-07 13:00:00,52.88,52.88,52.79,52.79,88081.0,47.7919,47.7919,47.7106,47.7106,88081.0
2023-06-07 13:10:00,52.8,53.05,52.79,53.0,159107.0,47.7196,47.9456,47.7106,47.9004,159107.0
2023-06-07 13:20:00,53.0,53.0,52.87,52.9,124114.0,47.9004,47.9004,47.7829,47.81,124114.0
2023-06-07 13:30:00,52.9,52.95,52.85,52.87,100805.0,47.81,47.8552,47.7648,47.7829,100805.0
2023-06-07 13:40:00,52.88,52.92,52.85,52.88,70690.0,47.7919,47.8281,47.7648,47.7919,70690.0
2023-06-07 13:50:00,52.88,52.88,52.73,52.79,102385.0,47.7919,47.7919,47.6564,47.7106,102385.0
2023-06-07 14:00:00,52.79,52.84,52.77,52.84,96853.0,47.7106,47.7558,47.6925,47.7558,96853.0
2023-06-07 14:10:00,52.84,52.84,52.72,52.79,90555.0,47.7558,47.7558,47.6473,47.7106,90555.0
2023-06-07 14:20:00,52.8,53.0,52.79,52.97,69117.0,47.7196,47.9004,47.7106,47.8733,69117.0
2023-06-07 14:30:00,52.98,53.08,52.96,53.08,74193.0,47.8823,47.9727,47.8642,47.9727,74193.0
2023-06-07 14:40:00,53.08,53.15,53.04,53.15,56357.0,47.9727,48.036,47.9365,48.036,56357.0
2023-06-07 14:50:00,53.15,53.15,53.09,53.12,49363.0,48.036,48.036,47.9817,48.0088,49363.0
2023-06-07 15:00:00,53.12,53.17,53.08,53.13,76282.0,48.0088,48.054,47.9727,48.0179,76282.0
2023-06-07 15:10:00,53.13,53.27,53.05,53.25,94675.0,48.0179,48.1444,47.9456,48.1263,94675.0
2023-06-07 15:20:00,53.24,53.31,53.19,53.3,127271.0,48.1173,48.1806,48.0721,48.1715,127271.0
2023-06-07 15:30:00,53.3,53.33,53.19,53.29,158673.0,48.1715,48.1986,48.0721,48.1625,158673.0
2023-06-07 15:40:00,53.29,53.37,53.24,53.3,266553.0,48.1625,48.2348,48.1173,48.1715,266553.0
2023-06-07 15:50:00,53.3,53.33,53.04,53.04,672001.0,48.1715,48.1986,47.9365,47.9365,672001.0
2023-06-08 09:30:00,52.96,53.04,52.6,52.65,98602.0,47.8642,47.9365,47.5389,47.5841,98602.0
2023-06-08 09:40:00,52.69,52.77,52.37,52.48,65004.0,47.6202,47.6925,47.331,47.4304,65004.0
2023-06-08 09:50:00,52.47,52.57,52.34,52.45,76723.0,47.4214,47.5118,47.3039,47.4033,76723.0
2023-06-08 10:00:00,52.47,52.54,52.42,52.5,111042.0,47.4214,47.4847,47.3762,47.4485,111042.0
2023-06-08 10:10:00,52.49,52.61,52.48,52.55,59611.0,47.4395,47.5479,47.4304,47.4937,59611.0
2023-06-08 10:20:00,52.55,52.58,52.44,52.48,32640.0,47.4937,47.5208,47.3943,47.4304,32640.0
2023-06-08 10:30:00,52.47,52.66,52.39,52.56,81870.0,47.4214,47.5931,47.3491,47.5027,81870.0
2023-06-08 10:40:00,52.56,52.66,52.52,52.63,45788.0,47.5027,47.5931,47.4666,47.566,45788.0
2023-06-08 10:50:00,52.63,52.64,52.44,52.48,52306.0,47.566,47.575,47.3943,47.4304,52306.0
2023-06-08 11:00:00,52.48,52.49,52.32,52.39,90938.0,47.4304,47.4395,47.2858,47.3491,90938.0
2023-06-08 11:10:00,52.4,52.47,52.28,52.3,57308.0,47.3581,47.4214,47.2497,47.2677,57308.0
2023-06-08 11:20:00,52.3,52.35,52.21,52.24,52269.0,47.2677,47.3129,47.1864,47.2135,52269.0
2023-06-08 11:30:00,52.25,52.39,52.16,52.39,68553.0,47.2226,47.3491,47.1412,47.3491,68553.0
2023-06-08 11:40:00,52.39,52.41,52.3,52.37,101195.0,47.3491,47.3672,47.2677,47.331,101195.0
2023-06-08 11:50:00,52.36,52.37,52.17,52.22,77523.0,47.322,47.331,47.1503,47.1954,77523.0
2023-06-08 12:00:00,52.23,52.37,52.2,52.37,81960.0,47.2045,47.331,47.1774,47.331,81960.0
2023-06-08 12:10:00,52.36,52.44,52.31,52.43,127759.0,47.322,47.3943,47.2768,47.3852,127759.0
2023-06-08 12:20:00,52.44,52.59,52.36,52.52,129123.0,47.3943,47.5298,47.322,47.4666,129123.0
2023-06-08 12:30:00,52.52,52.72,52.5,52.69,77215.0,47.4666,47.6473,47.4485,47.6202,77215.0
2023-06-08 12:40:00,52.69,52.77,52.62,52.74,52296.0,47.6202,47.6925,47.557,47.6654,52296.0
2023-06-08 12:50:00,52.74,52.86,52.71,52.85,63377.0,47.6654,47.7739,47.6383,47.7648,63377.0
2023-06-08 13:00:00,52.84,52.87,52.79,52.82,56436.0,47.7558,47.7829,47.7106,47.7377,56436.0
2023-06-08 13:10:00,52.8,52.91,52.79,52.91,58648.0,47.7196,47.819,47.7106,47.819,58648.0
2023-06-08 13:20:00,52.9,52.97,52.89,52.91,49814.0,47.81,47.8733,47.801,47.819,49814.0
2023-06-08 13:30:00,52.91,52.94,52.79,52.82,57082.0,47.819,47.8462,47.7106,47.7377,57082.0
2023-06-08 13:40:00,52.81,52.92,52.8,52.92,73005.0,47.7287,47.8281,47.7196,47.8281,73005.0
2023-06-08 13:50:00,52.92,52.96,52.79,52.86,41905.0,47.8281,47.8642,47.7106,47.7739,41905.0
2023-06-08 14:00:00,52.86,52.87,52.75,52.75,43470.0,47.7739,47.7829,47.6744,47.6744,43470.0
2023-06-08 14:10:00,52.76,52.91,52.75,52.87,60579.0,47.6835,47.819,47.6744,47.7829,60579.0
2023-06-08 14:20:00,52.87,52.98,52.86,52.96,40725.0,47.7829,47.8823,47.7739,47.8642,40725.0
2023-06-08 14:30:00,52.96,52.99,52.89,52.9,42846.0,47.8642,47.8914,47.801,47.81,42846.0
2023-06-08 14:40:00,52.91,53.0,52.9,53.0,50826.0,47.819,47.9004,47.81,47.9004,50826.0
2023-06-08 14:50:00,53.0,53.04,52.96,52.99,55356.0,47.9004,47.9365,47.8642,47.8914,55356.0
2023-06-08 15:00:00,52.99,53.01,52.95,53.0,82643.0,47.8914,47.9094,47.8552,47.9004,82643.0
2023-06-08 15:10:00,52.99,53.08,52.98,53.02,78580.0,47.8914,47.9727,47.8823,47.9185,78580.0
2023-06-08 15:20:00,53.01,53.06,52.99,53.02,66845.0,47.9094,47.9546,47.8914,47.9185,66845.0
2023-06-08 15:30:00,53.03,53.12,53.01,53.05,227069.0,47.9275,48.0088,47.9094,47.9456,227069.0
2023-06-08 15:40:00,53.06,53.29,53.05,53.26,192112.0,47.9546,48.1625,47.9456,48.1354,192112.0
2023-06-08 15:50:00,53.26,53.37,53.16,53.27,847308.0,48.1354,48.2348,48.045,48.1444,847308.0
2023-06-09 09:30:00,53.38,53.65,53.19,53.65,141786.0,48.2438,48.4878,48.0721,48.4878,141786.0
2023-06-09 09:40:00,53.65,53.65,53.18,53.42,192823.0,48.4878,48.4878,48.0631,48.28,192823.0
2023-06-09 09:50:00,53.43,53.52,53.16,53.19,111254.0,48.289,48.3704,48.045,48.0721,111254.0
2023-06-09 10:00:00,53.2,53.27,53.13,53.17,110145.0,48.0811,48.1444,48.0179,48.054,110145.0
2023-06-09 10:10:00,53.18,53.34,53.18,53.29,55150.0,48.0631,48.2077,48.0631,48.1625,55150.0
2023-06-09 10:20:00,53.29,53.47,53.24,53.47,110766.0,48.1625,48.3252,48.1173,48.3252,110766.0
2023-06-09 10:30:00,53.47,53.54,53.42,53.49,53203.0,48.3252,48.3884,48.28,48.3432,53203.0
2023-06-09 10:40:00,53.5,53.66,53.48,53.6,94052.0,48.3523,48.4969,48.3342,48.4427,94052.0
2023-06-09 10:50:00,53.59,53.64,53.32,53.41,101234.0,48.4336,48.4788,48.1896,48.2709,101234.0
2023-06-09 11:00:00,53.41,53.6,53.41,53.57,61803.0,48.2709,48.4427,48.2709,48.4155,61803.0
2023-06-09 11:10:00,53.57,53.63,53.47,53.49,97034.0,48.4155,48.4698,48.3252,48.3432,97034.0
2023-06-09 11:20:00,53.48,53.48,53.17,53.23,132891.0,48.3342,48.3342,48.054,48.1083,132891.0
2023-06-09 11:30:00,53.23,53.27,53.18,53.2,51890.0,48.1083,48.1444,48.0631,48.0811,51890.0
2023-06-09 11:40:00,53.21,53.29,53.16,53.29,69478.0,48.0902,48.1625,48.045,48.1625,69478.0
2023-06-09 11:50:00,53.29,53.31,53.2,53.23,39814.0,48.1625,48.1806,48.0811,48.1083,39814.0
2023-06-09 12:00:00,53.23,53.24,53.14,53.17,30543.0,48.1083,48.1173,48.0269,48.054,30543.0
2023-06-09 12:10:00,53.16,53.25,53.15,53.22,29177.0,48.045,48.1263,48.036,48.0992,29177.0
2023-06-09 12:20:00,53.22,53.24,53.17,53.22,28214.0,48.0992,48.1173,48.054,48.0992,28214.0
2023-06-09 12:30:00,53.22,53.27,53.16,53.23,87273.0,48.0992,48.1444,48.045,48.1083,87273.0
2023-06-09 12:40:00,53.22,53.32,53.22,53.23,58951.0,48.0992,48.1896,48.0992,48.1083,58951.0
2023-06-09 12:50:00,53.24,53.29,53.21,53.23,27350.0,48.1173,48.1625,48.0902,48.1083,27350.0
2023-06-09 13:00:00,53.23,53.23,53.16,53.19,19556.0,48.1083,48.1083,48.045,48.0721,19556.0
2023-06-09 13:10:00,53.2,53.2,53.12,53.18,47698.0,48.0811,48.0811,48.0088,48.0631,47698.0
2023-06-09 13:20:00,53.18,53.19,53.08,53.13,32383.0,48.0631,48.0721,47.9727,48.0179,32383.0
2023-06-09 13:30:00,53.13,53.21,53.12,53.19,29580.0,48.0179,48.0902,48.0088,48.0721,29580.0
2023-06-09 13:40:00,53.19,53.21,53.16,53.17,32338.0,48.0721,48.0902,48.045,48.054,32338.0
2023-06-09 13:50:00,53.16,53.21,53.13,53.21,38030.0,48.045,48.0902,48.0179,48.0902,38030.0
2023-06-09 14:00:00,53.21,53.28,53.18,53.25,33498.0,48.0902,48.1534,48.0631,48.1263,33498.0
2023-06-09 14:10:00,53.25,53.26,53.21,53.23,29483.0,48.1263,48.1354,48.0902,48.1083,29483.0
2023-06-09 14:20:00,53.22,53.24,53.18,53.19,27124.0,48.0992,48.1173,48.0631,48.0721,27124.0
2023-06-09 14:30:00,53.2,53.24,53.19,53.2,25298.0,48.0811,48.1173,48.0721,48.0811,25298.0
2023-06-09 14:40:00,53.2,53.21,53.16,53.19,24466.0,48.0811,48.0902,48.045,48.0721,24466.0
2023-06-09 14:50:00,53.18,53.19,53.12,53.16,28313.0,48.0631,48.0721,48.0088,48.045,28313.0
2023-06-09 15:00:00,53.16,53.2,53.1,53.11,28503.0,48.045,48.0811,47.9908,47.9998,28503.0
2023-06-09 15:10:00,53.11,53.19,53.1,53.18,54415.0,47.9998,48.0721,47.9908,48.0631,54415.0
2023-06-09 15:20:00,53.18,53.21,53.13,53.15,43816.0,48.0631,48.0902,48.0179,48.036,43816.0
2023-06-09 15:30:00,53.15,53.17,53.03,53.06,190300.0,48.036,48.054,47.9275,47.9546,190300.0
2023-06-09 15:40:00,53.05,53.13,53.05,53.12,132963.0,47.9456,48.0179,47.9456,48.0088,132963.0
2023-06-09 15:50:00,53.1,53.12,53.05,53.09,327188.0,47.9908,48.0088,47.9456,47.9817,327188.0
2023-06-12 09:30:00,53.11,53.14,52.84,52.88,180019.0,47.9998,48.0269,47.7558,47.7919,180019.0
2023-06-12 09:40:00,52.91,52.99,52.7,52.95,139243.0,47.819,47.8914,47.6293,47.8552,139243.0
2023-06-12 09:50:00,52.98,53.12,52.9,52.95,176351.0,47.8823,48.0088,47.81,47.8552,176351.0
2023-06-12 10:00:00,52.96,53.01,52.83,52.91,59824.0,47.8642,47.9094,47.7467,47.819,59824.0
2023-06-12 10:10:00,52.92,52.96,52.76,52.85,68540.0,47.8281,47.8642,47.6835,47.7648,68540.0
2023-06-12 10:20:00,52.85,52.87,52.71,52.85,109132.0,47.7648,47.7829,47.6383,47.7648,109132.0
2023-06-12 10:30:00,52.85,52.93,52.74,52.78,60593.0,47.7648,47.8371,47.6654,47.7016,60593.0
2023-06-12 10:40:00,52.79,52.84,52.7,52.83,108582.0,47.7106,47.7558,47.6293,47.7467,108582.0
2023-06-12 10:50:00,52.84,52.98,52.81,52.95,108448.0,47.7558,47.8823,47.7287,47.8552,108448.0
2023-06-12 11:00:00,52.94,53.03,52.9,52.94,38185.0,47.8462,47.9275,47.81,47.8462,38185.0
2023-06-12 11:10:00,52.95,53.01,52.85,52.9,61188.0,47.8552,47.9094,47.7648,47.81,61188.0
2023-06-12 11:20:00,52.9,52.96,52.86,52.95,35287.0,47.81,47.8642,47.7739,47.8552,35287.0
2023-06-12 11:30:00,52.95,52.97,52.88,52.9,50495.0,47.8552,47.8733,47.7919,47.81,50495.0
2023-06-12 11:40:00,52.89,52.91,52.84,52.89,35314.0,47.801,47.819,47.7558,47.801,35314.0
2023-06-12 11:50:00,52.89,52.9,52.61,52.63,71829.0,47.801,47.81,47.5479,47.566,71829.0
2023-06-12 12:00:00,52.63,52.73,52.62,52.71,24177.0,47.566,47.6564,47.557,47.6383,24177.0
2023-06-12 12:10:00,52.71,52.73,52.64,52.71,58750.0,47.6383,47.6564,47.575,47.6383,58750.0
2023-06-12 12:20:00,52.71,52.71,52.65,52.66,27625.0,47.6383,47.6383,47.5841,47.5931,27625.0
2023-06-12 12:30:00,52.65,52.74,52.64,52.71,19407.0,47.5841,47.6654,47.575,47.6383,19407.0
2023-06-12 12:40:00,52.73,52.82,52.72,52.8,20856.0,47.6564,47.7377,47.6473,47.7196,20856.0
2023-06-12 12:50:00,52.8,52.8,52.65,52.67,44274.0,47.7196,47.7196,47.5841,47.6021,44274.0
2023-06-12 13:00:00,52.67,52.67,52.48,52.49,35704.0,47.6021,47.6021,47.4304,47.4395,35704.0
2023-06-12 13:10:00,52.48,52.49,52.28,52.38,140297.0,47.4304,47.4395,47.2497,47.34,140297.0
2023-06-12 13:20:00,52.37,52.43,52.3,52.3,81744.0,47.331,47.3852,47.2677,47.2677,81744.0
2023-06-12 13:30:00,52.3,52.46,52.29,52.36,41300.0,47.2677,47.4123,47.2587,47.322,41300.0
2023-06-12 13:40:00,52.36,52.46,52.35,52.44,28088.0,47.322,47.4123,47.3129,47.3943,28088.0
2023-06-12 13:50:00,52.45,52.49,52.43,52.47,40827.0,47.4033,47.4395,47.3852,47.4214,40827.0
2023-06-12 14:00:00,52.47,52.48,52.4,52.46,76833.0,47.4214,47.4304,47.3581,47.4123,76833.0
2023-06-12 14:10:00,52.45,52.47,52.39,52.39,23576.0,47.4033,47.4214,47.3491,47.3491,23576.0
2023-06-12 14:20:00,52.39,52.43,52.38,52.41,30948.0,47.3491,47.3852,47.34,47.3672,30948.0
2023-06-12 14:30:00,52.42,52.42,52.36,52.4,67548.0,47.3762,47.3762,47.322,47.3581,67548.0
2023-06-12 14:40:00,52.4,52.47,52.38,52.47,53239.0,47.3581,47.4214,47.34,47.4214,53239.0
2023-06-12 14:50:00,52.47,52.57,52.47,52.54,28809.0,47.4214,47.5118,47.4214,47.4847,28809.0
2023-06-12 15:00:00,52.55,52.56,52.46,52.48,36349.0,47.4937,47.5027,47.4123,47.4304,36349.0
2023-06-12 15:10:00,52.48,52.64,52.47,52.58,42232.0,47.4304,47.575,47.4214,47.5208,42232.0
2023-06-12 15:20:00,52.56,52.66,52.56,52.61,44286.0,47.5027,47.5931,47.5027,47.5479,44286.0
2023-06-12 15:30:00,52.61,52.63,52.44,52.51,51978.0,47.5479,47.566,47.3943,47.4575,51978.0
2023-06-12 15:40:00,52.51,52.62,52.49,52.61,78903.0,47.4575,47.557,47.4395,47.5479,78903.0
2023-06-12 15:50:00,52.61,52.64,52.5,52.51,308609.0,47.5479,47.575,47.4485,47.4575,308609.0
2023-06-13 09:30:00,52.17,52.64,51.9,52.64,87655.0,47.1503,47.575,46.9062,47.575,87655.0
2023-06-13 09:40:00,52.63,52.74,52.56,52.61,88963.0,47.566,47.6654,47.5027,47.5479,88963.0
2023-06-13 09:50:00,52.61,52.63,52.34,52.41,66504.0,47.5479,47.566,47.3039,47.3672,66504.0
2023-06-13 10:00:00,52.44,52.47,52.32,52.46,79432.0,47.3943,47.4214,47.2858,47.4123,79432.0
2023-06-13 10:10:00,52.46,52.58,52.39,52.46,78261.0,47.4123,47.5208,47.3491,47.4123,78261.0
2023-06-13 10:20:00,52.46,52.63,52.37,52.63,38968.0,47.4123,47.566,47.331,47.566,38968.0
2023-06-13 10:30:00,52.63,52.64,52.43,52.46,41343.0,47.566,47.575,47.3852,47.4123,41343.0
2023-06-13 10:40:00,52.47,52.57,52.39,52.51,25060.0,47.4214,47.5118,47.3491,47.4575,25060.0
2023-06-13 10:50:00,52.52,52.54,52.44,52.49,23610.0,47.4666,47.4847,47.3943,47.4395,23610.0
2023-06-13 11:00:00,52.49,52.56,52.4,52.44,37832.0,47.4395,47.5027,47.3581,47.3943,37832.0
2023-06-13 11:10:00,52.44,52.52,52.37,52.39,48969.0,47.3943,47.4666,47.331,47.3491,48969.0
2023-06-13 11:20:00,52.39,52.5,52.37,52.38,44852.0,47.3491,47.4485,47.331,47.34,44852.0
2023-06-13 11:30:00,52.38,52.45,52.35,52.38,38857.0,47.34,47.4033,47.3129,47.34,38857.0
2023-06-13 11:40:00,52.38,52.49,52.38,52.45,35749.0,47.34,47.4395,47.34,47.4033,35749.0
2023-06-13 11:50:00,52.44,52.49,52.44,52.45,36400.0,47.3943,47.4395,47.3943,47.4033,36400.0
2023-06-13 12:00:00,52.46,52.46,52.39,52.39,25038.0,47.4123,47.4123,47.3491,47.3491,25038.0
2023-06-13 12:10:00,52.39,52.46,52.34,52.46,22790.0,47.3491,47.4123,47.3039,47.4123,22790.0
2023-06-13 12:20:00,52.46,52.52,52.42,52.44,80193.0,47.4123,47.4666,47.3762,47.3943,80193.0
2023-06-13 12:30:00,52.45,52.46,52.37,52.44,38747.0,47.4033,47.4123,47.331,47.3943,38747.0
2023-06-13 12:40:00,52.44,52.48,52.43,52.45,35815.0,47.3943,47.4304,47.3852,47.4033,35815.0
2023-06-13 12:50:00,52.45,52.46,52.27,52.35,40863.0,47.4033,47.4123,47.2406,47.3129,40863.0
2023-06-13 13:00:00,52.36,52.49,52.35,52.46,74147.0,47.322,47.4395,47.3129,47.4123,74147.0
2023-06-13 13:10:00,52.47,52.5,52.43,52.5,40663.0,47.4214,47.4485,47.3852,47.4485,40663.0
2023-06-13 13:20:00,52.48,52.54,52.41,52.54,34533.0,47.4304,47.4847,47.3672,47.4847,34533.0
2023-06-13 13:30:00,52.55,52.55,52.49,52.52,29568.0,47.4937,47.4937,47.4395,47.4666,29568.0
2023-06-13 13:40:00,52.52,52.58,52.51,52.55,91433.0,47.4666,47.5208,47.4575,47.4937,91433.0
2023-06-13 13:50:00,52.56,52.59,52.44,52.45,69800.0,47.5027,47.5298,47.3943,47.4033,69800.0
2023-06-13 14:00:00,52.45,52.56,52.44,52.5,42750.0,47.4033,47.5027,47.3943,47.4485,42750.0
2023-06-13 14:10:00,52.5,52.51,52.44,52.49,39758.0,47.4485,47.4575,47.3943,47.4395,39758.0
2023-06-13 14:20:00,52.49,52.55,52.48,52.5,41439.0,47.4395,47.4937,47.4304,47.4485,41439.0
2023-06-13 14:30:00,52.5,52.5,52.27,52.4,36321.0,47.4485,47.4485,47.2406,47.3581,36321.0
2023-06-13 14:40:00,52.4,52.41,52.29,52.3,39779.0,47.3581,47.3672,47.2587,47.2677,39779.0
2023-06-13 14:50:00,52.29,52.32,52.2,52.24,46418.0,47.2587,47.2858,47.1774,47.2135,46418.0
2023-06-13 15:00:00,52.23,52.36,52.23,52.35,35094.0,47.2045,47.322,47.2045,47.3129,35094.0
2023-06-13 15:10:00,52.35,52.37,52.27,52.27,36308.0,47.3129,47.331,47.2406,47.2406,36308.0
2023-06-13 15:20:00,52.28,52.34,52.27,52.31,40348.0,47.2497,47.3039,47.2406,47.2768,40348.0
2023-06-13 15:30:00,52.31,52.37,52.31,52.31,42508.0,47.2768,47.331,47.2768,47.2768,42508.0
2023-06-13 15:40:00,52.31,52.4,52.29,52.38,65940.0,47.2768,47.3581,47.2587,47.34,65940.0
2023-06-13 15:50:00,52.39,52.43,52.34,52.37,227646.0,47.3491,47.3852,47.3039,47.331,227646.0
2023-06-14 09:30:00,52.69,52.9,52.51,52.84,68135.0,47.6202,47.81,47.4575,47.7558,68135.0
2023-06-14 09:40:00,52.77,52.77,52.54,52.55,30165.0,47.6925,47.6925,47.4847,47.4937,30165.0
2023-06-14 09:50:00,52.53,52.64,52.46,52.63,26361.0,47.4756,47.575,47.4123,47.566,26361.0
2023-06-14 10:00:00,52.65,52.87,52.63,52.84,33119.0,47.5841,47.7829,47.566,47.7558,33119.0
2023-06-14 10:10:00,52.84,52.91,52.73,52.79,43450.0,47.7558,47.819,47.6564,47.7106,43450.0
2023-06-14 10:20:00,52.79,52.99,52.78,52.97,76789.0,47.7106,47.8914,47.7016,47.8733,76789.0
2023-06-14 10:30:00,52.98,53.25,52.98,53.19,59768.0,47.8823,48.1263,47.8823,48.0721,59768.0
2023-06-14 10:40:00,53.19,53.2,53.03,53.17,47801.0,48.0721,48.0811,47.9275,48.054,47801.0
2023-06-14 10:50:00,53.17,53.25,53.11,53.24,33033.0,48.054,48.1263,47.9998,48.1173,33033.0
2023-06-14 11:00:00,53.24,53.36,53.15,53.16,32313.0,48.1173,48.2258,48.036,48.045,32313.0
2023-06-14 11:10:00,53.16,53.19,53.09,53.14,29521.0,48.045,48.0721,47.9817,48.0269,29521.0
2023-06-14 11:20:00,53.13,53.2,53.06,53.09,26023.0,48.0179,48.0811,47.9546,47.9817,26023.0
2023-06-14 11:30:00,53.09,53.26,53.09,53.21,20594.0,47.9817,48.1354,47.9817,48.0902,20594.0
2023-06-14 11:40:00,53.19,53.24,53.16,53.2,22392.0,48.0721,48.1173,48.045,48.0811,22392.0
2023-06-14 11:50:00,53.21,53.21,53.09,53.11,20733.0,48.0902,48.0902,47.9817,47.9998,20733.0
2023-06-14 12:00:00,53.11,53.24,53.1,53.15,45800.0,47.9998,48.1173,47.9908,48.036,45800.0
2023-06-14 12:10:00,53.16,53.16,53.06,53.11,24614.0,48.045,48.045,47.9546,47.9998,24614.0
2023-06-14 12:20:00,53.1,53.14,53.04,53.07,20950.0,47.9908,48.0269,47.9365,47.9637,20950.0
2023-06-14 12:30:00,53.08,53.09,52.96,52.96,27793.0,47.9727,47.9817,47.8642,47.8642,27793.0
2023-06-14 12:40:00,52.96,53.01,52.92,52.93,30180.0,47.8642,47.9094,47.8281,47.8371,30180.0
2023-06-14 12:50:00,52.93,52.95,52.82,52.83,17317.0,47.8371,47.8552,47.7377,47.7467,17317.0
2023-06-14 13:00:00,52.82,52.89,52.79,52.88,16467.0,47.7377,47.801,47.7106,47.7919,16467.0
2023-06-14 13:10:00,52.88,52.95,52.87,52.91,19634.0,47.7919,47.8552,47.7829,47.819,19634.0
2023-06-14 13:20:00,52.9,52.91,52.79,52.79,18905.0,47.81,47.819,47.7106,47.7106,18905.0
2023-06-14 13:30:00,52.79,52.79,52.67,52.73,23233.0,47.7106,47.7106,47.6021,47.6564,23233.0
2023-06-14 13:40:00,52.74,52.79,52.71,52.79,29874.0,47.6654,47.7106,47.6383,47.7106,29874.0
2023-06-14 13:50:00,52.79,52.87,52.78,52.8,46182.0,47.7106,47.7829,47.7016,47.7196,46182.0
2023-06-14 14:00:00,52.76,52.8,52.47,52.57,37807.0,47.6835,47.7196,47.4214,47.5118,37807.0
2023-06-14 14:10:00,52.62,52.63,52.39,52.48,40526.0,47.557,47.566,47.3491,47.4304,40526.0
2023-06-14 14:20:00,52.48,52.51,52.4,52.47,38218.0,47.4304,47.4575,47.3581,47.4214,38218.0
2023-06-14 14:30:00,52.48,52.59,52.43,52.5,53954.0,47.4304,47.5298,47.3852,47.4485,53954.0
2023-06-14 14:40:00,52.51,52.68,52.51,52.63,34049.0,47.4575,47.6112,47.4575,47.566,34049.0
2023-06-14 14:50:00,52.64,52.73,52.58,52.67,101762.0,47.575,47.6564,47.5208,47.6021,101762.0
2023-06-14 15:00:00,52.66,52.85,52.66,52.78,32060.0,47.5931,47.7648,47.5931,47.7016,32060.0
2023-06-14 15:10:00,52.8,52.85,52.72,52.78,66012.0,47.7196,47.7648,47.6473,47.7016,66012.0
2023-06-14 15:20:00,52.78,52.83,52.74,52.77,38130.0,47.7016,47.7467,47.6654,47.6925,38130.0
2023-06-14 15:30:00,52.76,52.82,52.7,52.78,56991.0,47.6835,47.7377,47.6293,47.7016,56991.0
2023-06-14 15:40:00,52.79,52.79,52.62,52.68,113424.0,47.7106,47.7106,47.557,47.6112,113424.0
2023-06-14 15:50:00,52.67,52.71,52.54,52.56,454655.0,47.6021,47.6383,47.4847,47.5027,454655.0
2023-06-15 09:30:00,52.88,52.92,52.65,52.77,123161.0,47.7919,47.8281,47.5841,47.6925,123161.0
2023-06-15 09:40:00,52.74,52.76,52.52,52.69,99031.0,47.6654,47.6835,47.4666,47.6202,99031.0
2023-06-15 09:50:00,52.68,52.88,52.67,52.79,103831.0,47.6112,47.7919,47.6021,47.7106,103831.0
2023-06-15 10:00:00,52.79,52.86,52.62,52.68,114689.0,47.7106,47.7739,47.557,47.6112,114689.0
2023-06-15 10:10:00,52.68,52.71,52.54,52.65,72353.0,47.6112,47.6383,47.4847,47.5841,72353.0
2023-06-15 10:20:00,52.64,52.64,52.45,52.49,42571.0,47.575,47.575,47.4033,47.4395,42571.0
2023-06-15 10:30:00,52.48,52.55,52.44,52.5,46133.0,47.4304,47.4937,47.3943,47.4485,46133.0
2023-06-15 10:40:00,52.49,52.59,52.45,52.51,41559.0,47.4395,47.5298,47.4033,47.4575,41559.0
2023-06-15 10:50:00,52.51,52.62,52.44,52.61,33001.0,47.4575,47.557,47.3943,47.5479,33001.0
2023-06-15 11:00:00,52.61,52.66,52.51,52.6,46305.0,47.5479,47.5931,47.4575,47.5389,46305.0
2023-06-15 11:10:00,52.6,52.62,52.52,52.54,48256.0,47.5389,47.557,47.4666,47.4847,48256.0
2023-06-15 11:20:00,52.54,52.66,52.51,52.65,32490.0,47.4847,47.5931,47.4575,47.5841,32490.0
2023-06-15 11:30:00,52.64,52.64,52.51,52.6,41742.0,47.575,47.575,47.4575,47.5389,41742.0
2023-06-15 11:40:00,52.59,52.63,52.51,52.56,48706.0,47.5298,47.566,47.4575,47.5027,48706.0
2023-06-15 11:50:00,52.56,52.67,52.55,52.6,37563.0,47.5027,47.6021,47.4937,47.5389,37563.0
2023-06-15 12:00:00,52.6,52.66,52.56,52.66,19581.0,47.5389,47.5931,47.5027,47.5931,19581.0
2023-06-15 12:10:00,52.65,52.75,52.59,52.73,22595.0,47.5841,47.6744,47.5298,47.6564,22595.0
2023-06-15 12:20:00,52.72,52.79,52.72,52.74,37803.0,47.6473,47.7106,47.6473,47.6654,37803.0
2023-06-15 12:30:00,52.75,52.9,52.74,52.85,49169.0,47.6744,47.81,47.6654,47.7648,49169.0
2023-06-15 12:40:00,52.84,52.91,52.81,52.87,21494.0,47.7558,47.819,47.7287,47.7829,21494.0
2023-06-15 12:50:00,52.87,52.89,52.84,52.86,17132.0,47.7829,47.801,47.7558,47.7739,17132.0
2023-06-15 13:00:00,52.86,52.88,52.76,52.76,17360.0,47.7739,47.7919,47.6835,47.6835,17360.0
2023-06-15 13:10:00,52.77,52.78,52.61,52.62,34760.0,47.6925,47.7016,47.5479,47.557,34760.0
2023-06-15 13:20:00,52.62,52.71,52.61,52.71,44659.0,47.557,47.6383,47.5479,47.6383,44659.0
2023-06-15 13:30:00,52.71,52.71,52.63,52.65,21566.0,47.6383,47.6383,47.566,47.5841,21566.0
2023-06-15 13:40:00,52.65,52.71,52.64,52.7,41103.0,47.5841,47.6383,47.575,47.6293,41103.0
2023-06-15 13:50:00,52.68,52.7,52.65,52.66,31865.0,47.6112,47.6293,47.5841,47.5931,31865.0
2023-06-15 14:00:00,52.66,52.68,52.58,52.6,30544.0,47.5931,47.6112,47.5208,47.5389,30544.0
2023-06-15 14:10:00,52.6,52.76,52.59,52.76,54338.0,47.5389,47.6835,47.5298,47.6835,54338.0
2023-06-15 14:20:00,52.76,52.86,52.75,52.79,27166.0,47.6835,47.7739,47.6744,47.7106,27166.0
2023-06-15 14:30:00,52.78,52.81,52.76,52.8,36318.0,47.7016,47.7287,47.6835,47.7196,36318.0
2023-06-15 14:40:00,52.8,52.87,52.77,52.83,54277.0,47.7196,47.7829,47.6925,47.7467,54277.0
2023-06-15 14:50:00,52.83,52.94,52.81,52.9,58405.0,47.7467,47.8462,47.7287,47.81,58405.0
2023-06-15 15:00:00,52.91,53.06,52.87,53.06,81448.0,47.819,47.9546,47.7829,47.9546,81448.0
2023-06-15 15:10:00,53.05,53.06,52.98,53.03,42906.0,47.9456,47.9546,47.8823,47.9275,42906.0
2023-06-15 15:20:00,53.02,53.02,52.97,53.0,34787.0,47.9185,47.9185,47.8733,47.9004,34787.0
2023-06-15 15:30:00,53.0,53.02,52.81,52.88,51428.0,47.9004,47.9185,47.7287,47.7919,51428.0
2023-06-15 15:40:00,52.88,53.03,52.87,53.01,64400.0,47.7919,47.9275,47.7829,47.9094,64400.0
2023-06-15 15:50:00,53.01,53.07,52.84,52.88,378343.0,47.9094,47.9637,47.7558,47.7919,378343.0
2023-06-16 09:30:00,53.18,53.58,53.05,53.52,1191316.0,48.0631,48.4246,47.9456,48.3704,1191316.0
2023-06-16 09:40:00,53.56,53.69,53.45,53.61,93714.0,48.4065,48.524,48.3071,48.4517,93714.0
2023-06-16 09:50:00,53.62,53.8,53.56,53.71,54606.0,48.4607,48.6234,48.4065,48.5421,54606.0
2023-06-16 10:00:00,53.73,53.79,53.63,53.76,64562.0,48.5601,48.6144,48.4698,48.5873,64562.0
2023-06-16 10:10:00,53.75,53.79,53.7,53.72,33767.0,48.5782,48.6144,48.533,48.5511,33767.0
2023-06-16 10:20:00,53.73,53.75,53.54,53.66,31859.0,48.5601,48.5782,48.3884,48.4969,31859.0
2023-06-16 10:30:00,53.66,53.7,53.49,53.55,67115.0,48.4969,48.533,48.3432,48.3975,67115.0
2023-06-16 10:40:00,53.55,53.69,53.49,53.66,41713.0,48.3975,48.524,48.3432,48.4969,41713.0
2023-06-16 10:50:00,53.66,53.69,53.59,53.66,45984.0,48.4969,48.524,48.4336,48.4969,45984.0
2023-06-16 11:00:00,53.67,53.73,53.57,53.71,35330.0,48.5059,48.5601,48.4155,48.5421,35330.0
2023-06-16 11:10:00,53.73,53.78,53.71,53.76,49925.0,48.5601,48.6053,48.5421,48.5873,49925.0
2023-06-16 11:20:00,53.77,53.98,53.76,53.95,81663.0,48.5963,48.7861,48.5873,48.759,81663.0
2023-06-16 11:30:00,53.98,53.98,53.73,53.79,76986.0,48.7861,48.7861,48.5601,48.6144,76986.0
2023-06-16 11:40:00,53.8,54.0,53.8,53.98,121773.0,48.6234,48.8042,48.6234,48.7861,121773.0
2023-06-16 11:50:00,53.98,54.05,53.84,53.86,164420.0,48.7861,48.8494,48.6596,48.6776,164420.0
2023-06-16 12:00:00,53.86,53.9,53.61,53.61,29103.0,48.6776,48.7138,48.4517,48.4517,29103.0
2023-06-16 12:10:00,53.6,53.7,53.56,53.69,35982.0,48.4427,48.533,48.4065,48.524,35982.0
2023-06-16 12:20:00,53.71,53.75,53.66,53.69,33522.0,48.5421,48.5782,48.4969,48.524,33522.0
2023-06-16 12:30:00,53.69,53.76,53.63,53.76,29908.0,48.524,48.5873,48.4698,48.5873,29908.0
2023-06-16 12:40:00,53.76,53.9,53.75,53.9,107729.0,48.5873,48.7138,48.5782,48.7138,107729.0
2023-06-16 12:50:00,53.89,53.94,53.86,53.91,33253.0,48.7048,48.7499,48.6776,48.7228,33253.0
2023-06-16 13:00:00,53.91,53.92,53.79,53.79,35011.0,48.7228,48.7319,48.6144,48.6144,35011.0
2023-06-16 13:10:00,53.79,53.87,53.74,53.76,67584.0,48.6144,48.6867,48.5692,48.5873,67584.0
2023-06-16 13:20:00,53.76,53.84,53.69,53.72,164136.0,48.5873,48.6596,48.524,48.5511,164136.0
2023-06-16 13:30:00,53.71,53.73,53.55,53.59,81559.0,48.5421,48.5601,48.3975,48.4336,81559.0
2023-06-16 13:40:00,53.58,53.7,53.49,53.66,138866.0,48.4246,48.533,48.3432,48.4969,138866.0
2023-06-16 13:50:00,53.65,53.76,53.62,53.62,55313.0,48.4878,48.5873,48.4607,48.4607,55313.0
2023-06-16 14:00:00,53.62,53.62,53.51,53.59,94832.0,48.4607,48.4607,48.3613,48.4336,94832.0
2023-06-16 14:10:00,53.59,53.64,53.52,53.62,52017.0,48.4336,48.4788,48.3704,48.4607,52017.0
2023-06-16 14:20:00,53.63,53.66,53.58,53.66,34378.0,48.4698,48.4969,48.4246,48.4969,34378.0
2023-06-16 14:30:00,53.66,53.68,53.58,53.65,44647.0,48.4969,48.515,48.4246,48.4878,44647.0
2023-06-16 14:40:00,53.65,53.71,53.6,53.68,165651.0,48.4878,48.5421,48.4427,48.515,165651.0
2023-06-16 14:50:00,53.68,53.68,53.52,53.54,55665.0,48.515,48.515,48.3704,48.3884,55665.0
2023-06-16 15:00:00,53.54,53.57,53.41,53.47,59338.0,48.3884,48.4155,48.2709,48.3252,59338.0
2023-06-16 15:10:00,53.48,53.52,53.38,53.45,82734.0,48.3342,48.3704,48.2438,48.3071,82734.0
2023-06-16 15:20:00,53.45,53.48,53.41,53.46,81947.0,48.3071,48.3342,48.2709,48.3161,81947.0
2023-06-16 15:30:00,53.46,53.49,53.4,53.41,98151.0,48.3161,48.3432,48.2619,48.2709,98151.0
2023-06-16 15:40:00,53.41,53.41,53.21,53.23,234827.0,48.2709,48.2709,48.0902,48.1083,234827.0
2023-06-16 15:50:00,53.2,53.45,53.12,53.33,586003.0,48.0811,48.3071,48.0088,48.1986,586003.0
2023-06-20 09:30:00,53.33,53.41,53.02,53.16,178847.0,48.1986,48.2709,47.9185,48.045,178847.0
2023-06-20 09:40:00,53.14,53.14,52.8,53.01,83358.0,48.0269,48.0269,47.7196,47.9094,83358.0
2023-06-20 09:50:00,52.99,53.04,52.79,52.99,36790.0,47.8914,47.9365,47.7106,47.8914,36790.0
2023-06-20 10:00:00,53.0,53.21,52.95,53.18,125483.0,47.9004,48.0902,47.8552,48.0631,125483.0
2023-06-20 10:10:00,53.17,53.3,53.09,53.27,65689.0,48.054,48.1715,47.9817,48.1444,65689.0
2023-06-20 10:20:00,53.28,53.44,53.12,53.44,95939.0,48.1534,48.2981,48.0088,48.2981,95939.0
2023-06-20 10:30:00,53.44,53.58,53.38,53.52,43144.0,48.2981,48.4246,48.2438,48.3704,43144.0
2023-06-20 10:40:00,53.51,53.52,53.38,53.46,67031.0,48.3613,48.3704,48.2438,48.3161,67031.0
2023-06-20 10:50:00,53.45,53.64,53.42,53.63,125026.0,48.3071,48.4788,48.28,48.4698,125026.0
2023-06-20 11:00:00,53.64,53.66,53.47,53.48,90509.0,48.4788,48.4969,48.3252,48.3342,90509.0
2023-06-20 11:10:00,53.47,53.73,53.47,53.61,75721.0,48.3252,48.5601,48.3252,48.4517,75721.0
2023-06-20 11:20:00,53.62,53.65,53.53,53.55,82271.0,48.4607,48.4878,48.3794,48.3975,82271.0
2023-06-20 11:30:00,53.52,53.64,53.5,53.61,77310.0,48.3704,48.4788,48.3523,48.4517,77310.0
2023-06-20 11:40:00,53.62,53.81,53.62,53.8,41583.0,48.4607,48.6325,48.4607,48.6234,41583.0
2023-06-20 11:50:00,53.8,53.86,53.7,53.85,51143.0,48.6234,48.6776,48.533,48.6686,51143.0
2023-06-20 12:00:00,53.84,53.86,53.6,53.63,61161.0,48.6596,48.6776,48.4427,48.4698,61161.0
2023-06-20 12:10:00,53.62,53.65,53.57,53.62,63649.0,48.4607,48.4878,48.4155,48.4607,63649.0
2023-06-20 12:20:00,53.63,53.72,53.63,53.7,54126.0,48.4698,48.5511,48.4698,48.533,54126.0
2023-06-20 12:30:00,53.69,53.8,53.57,53.77,56704.0,48.524,48.6234,48.4155,48.5963,56704.0
2023-06-20 12:40:00,53.78,53.86,53.77,53.85,67902.0,48.6053,48.6776,48.5963,48.6686,67902.0
2023-06-20 12:50:00,53.85,53.85,53.78,53.85,85595.0,48.6686,48.6686,48.6053,48.6686,85595.0
2023-06-20 13:00:00,53.84,53.89,53.77,53.8,83778.0,48.6596,48.7048,48.5963,48.6234,83778.0
2023-06-20 13:10:00,53.79,53.86,53.78,53.86,51687.0,48.6144,48.6776,48.6053,48.6776,51687.0
2023-06-20 13:20:00,53.85,53.89,53.79,53.87,49934.0,48.6686,48.7048,48.6144,48.6867,49934.0
2023-06-20 13:30:00,53.87,53.89,53.66,53.66,90704.0,48.6867,48.7048,48.4969,48.4969,90704.0
2023-06-20 13:40:00,53.67,53.73,53.65,53.72,40204.0,48.5059,48.5601,48.4878,48.5511,40204.0
2023-06-20 13:50:00,53.72,53.74,53.58,53.58,51366.0,48.5511,48.5692,48.4246,48.4246,51366.0
2023-06-20 14:00:00,53.57,53.62,53.53,53.57,103504.0,48.4155,48.4607,48.3794,48.4155,103504.0
2023-06-20 14:10:00,53.58,53.6,53.53,53.56,104170.0,48.4246,48.4427,48.3794,48.4065,104170.0
2023-06-20 14:20:00,53.55,53.61,53.53,53.55,61194.0,48.3975,48.4517,48.3794,48.3975,61194.0
2023-06-20 14:30:00,53.56,53.6,53.51,53.57,67635.0,48.4065,48.4427,48.3613,48.4155,67635.0
2023-06-20 14:40:00,53.56,53.56,53.34,53.37,48312.0,48.4065,48.4065,48.2077,48.2348,48312.0
2023-06-20 14:50:00,53.37,53.44,53.35,53.38,46248.0,48.2348,48.2981,48.2167,48.2438,46248.0
2023-06-20 15:00:00,53.39,53.5,53.38,53.49,58681.0,48.2529,48.3523,48.2438,48.3432,58681.0
2023-06-20 15:10:00,53.48,53.49,53.38,53.4,82903.0,48.3342,48.3432,48.2438,48.2619,82903.0
2023-06-20 15:20:00,53.4,53.45,53.33,53.44,166079.0,48.2619,48.3071,48.1986,48.2981,166079.0
2023-06-20 15:30:00,53.44,53.44,53.25,53.28,97174.0,48.2981,48.2981,48.1263,48.1534,97174.0
2023-06-20 15:40:00,53.28,53.34,53.2,53.22,109555.0,48.1534,48.2077,48.0811,48.0992,109555.0
2023-06-20 15:50:00,53.21,53.28,53.14,53.18,249303.0,48.0902,48.1534,48.0269,48.0631,249303.0
2023-06-21 09:30:00,53.0,53.06,52.46,52.46,60113.0,47.9004,47.9546,47.4123,47.4123,60113.0
2023-06-21 09:40:00,52.44,52.75,52.19,52.68,50118.0,47.3943,47.6744,47.1683,47.6112,50118.0
2023-06-21 09:50:00,52.69,52.84,52.68,52.8,32203.0,47.6202,47.7558,47.6112,47.7196,32203.0
2023-06-21 10:00:00,52.84,53.09,52.8,52.91,84012.0,47.7558,47.9817,47.7196,47.819,84012.0
2023-06-21 10:10:00,52.92,53.02,52.89,53.0,45611.0,47.8281,47.9185,47.801,47.9004,45611.0
2023-06-21 10:20:00,53.0,53.09,52.92,52.98,54425.0,47.9004,47.9817,47.8281,47.8823,54425.0
2023-06-21 10:30:00,52.99,53.17,52.92,53.17,50617.0,47.8914,48.054,47.8281,48.054,50617.0
2023-06-21 10:40:00,53.18,53.24,53.09,53.13,46759.0,48.0631,48.1173,47.9817,48.0179,46759.0
2023-06-21 10:50:00,53.14,53.46,53.13,53.39,161251.0,48.0269,48.3161,48.0179,48.2529,161251.0
2023-06-21 11:00:00,53.39,53.46,53.34,53.44,34180.0,48.2529,48.3161,48.2077,48.2981,34180.0
2023-06-21 11:10:00,53.45,53.46,53.26,53.37,42882.0,48.3071,48.3161,48.1354,48.2348,42882.0
2023-06-21 11:20:00,53.36,53.39,53.26,53.27,33958.0,48.2258,48.2529,48.1354,48.1444,33958.0
2023-06-21 11:30:00,53.27,53.35,53.17,53.33,56616.0,48.1444,48.2167,48.054,48.1986,56616.0
2023-06-21 11:40:00,53.31,53.42,53.3,53.32,38662.0,48.1806,48.28,48.1715,48.1896,38662.0
2023-06-21 11:50:00,53.32,53.4,53.28,53.4,21695.0,48.1896,48.2619,48.1534,48.2619,21695.0
2023-06-21 12:00:00,53.39,53.44,53.34,53.42,24862.0,48.2529,48.2981,48.2077,48.28,24862.0
2023-06-21 12:10:00,53.43,53.46,53.36,53.44,26540.0,48.289,48.3161,48.2258,48.2981,26540.0
2023-06-21 12:20:00,53.43,53.43,53.32,53.4,27170.0,48.289,48.289,48.1896,48.2619,27170.0
2023-06-21 12:30:00,53.41,53.45,53.32,53.35,26759.0,48.2709,48.3071,48.1896,48.2167,26759.0
2023-06-21 12:40:00,53.36,53.38,53.25,53.27,18252.0,48.2258,48.2438,48.1263,48.1444,18252.0
2023-06-21 12:50:00,53.27,53.28,53.23,53.25,19293.0,48.1444,48.1534,48.1083,48.1263,19293.0
2023-06-21 13:00:00,53.25,53.28,53.18,53.26,34440.0,48.1263,48.1534,48.0631,48.1354,34440.0
2023-06-21 13:10:00,53.27,53.29,53.2,53.2,23068.0,48.1444,48.1625,48.0811,48.0811,23068.0
2023-06-21 13:20:00,53.2,53.3,53.19,53.29,28551.0,48.0811,48.1715,48.0721,48.1625,28551.0
2023-06-21 13:30:00,53.29,53.3,53.15,53.18,21935.0,48.1625,48.1715,48.036,48.0631,21935.0
2023-06-21 13:40:00,53.18,53.24,53.17,53.18,13147.0,48.0631,48.1173,48.054,48.0631,13147.0
2023-06-21 13:50:00,53.17,53.27,53.17,53.23,27222.0,48.054,48.1444,48.054,48.1083,27222.0
2023-06-21 14:00:00,53.24,53.33,53.24,53.28,30583.0,48.1173,48.1986,48.1173,48.1534,30583.0
2023-06-21 14:10:00,53.28,53.3,53.23,53.3,22196.0,48.1534,48.1715,48.1083,48.1715,22196.0
2023-06-21 14:20:00,53.3,53.35,53.27,53.3,29619.0,48.1715,48.2167,48.1444,48.1715,29619.0
2023-06-21 14:30:00,53.29,53.32,53.23,53.27,52125.0,48.1625,48.1896,48.1083,48.1444,52125.0
2023-06-21 14:40:00,53.27,53.29,53.23,53.27,23590.0,48.1444,48.1625,48.1083,48.1444,23590.0
2023-06-21 14:50:00,53.27,53.31,53.22,53.23,32667.0,48.1444,48.1806,48.0992,48.1083,32667.0
2023-06-21 15:00:00,53.23,53.27,53.12,53.15,71292.0,48.1083,48.1444,48.0088,48.036,71292.0
2023-06-21 15:10:00,53.16,53.17,53.09,53.11,22159.0,48.045,48.054,47.9817,47.9998,22159.0
2023-06-21 15:20:00,53.11,53.11,53.03,53.05,34948.0,47.9998,47.9998,47.9275,47.9456,34948.0
2023-06-21 15:30:00,53.05,53.12,53.0,53.07,47085.0,47.9456,48.0088,47.9004,47.9637,47085.0
2023-06-21 15:40:00,53.08,53.18,53.06,53.15,74907.0,47.9727,48.0631,47.9546,48.036,74907.0
2023-06-21 15:50:00,53.15,53.3,53.14,53.28,362998.0,48.036,48.1715,48.0269,48.1534,362998.0
2023-06-22 09:30:00,53.54,53.61,53.09,53.37,113475.0,48.3884,48.4517,47.9817,48.2348,113475.0
2023-06-22 09:40:00,53.35,53.38,53.13,53.26,89168.0,48.2167,48.2438,48.0179,48.1354,89168.0
2023-06-22 09:50:00,53.27,53.36,53.12,53.16,65091.0,48.1444,48.2258,48.0088,48.045,65091.0
2023-06-22 10:00:00,53.1,53.25,53.04,53.16,53424.0,47.9908,48.1263,47.9365,48.045,53424.0
2023-06-22 10:10:00,53.17,53.21,53.08,53.12,46481.0,48.054,48.0902,47.9727,48.0088,46481.0
2023-06-22 10:20:00,53.13,53.13,53.03,53.09,82745.0,48.0179,48.0179,47.9275,47.9817,82745.0
2023-06-22 10:30:00,53.09,53.15,52.91,52.96,30229.0,47.9817,48.036,47.819,47.8642,30229.0
2023-06-22 10:40:00,52.95,53.07,52.83,52.94,30936.0,47.8552,47.9637,47.7467,47.8462,30936.0
2023-06-22 10:50:00,52.95,53.08,52.94,52.96,27529.0,47.8552,47.9727,47.8462,47.8642,27529.0
2023-06-22 11:00:00,52.98,53.02,52.82,52.87,40488.0,47.8823,47.9185,47.7377,47.7829,40488.0
2023-06-22 11:10:00,52.87,52.95,52.84,52.87,26010.0,47.7829,47.8552,47.7558,47.7829,26010.0
2023-06-22 11:20:00,52.87,53.01,52.87,53.01,33259.0,47.7829,47.9094,47.7829,47.9094,33259.0
2023-06-22 11:30:00,53.0,53.05,52.92,52.95,34187.0,47.9004,47.9456,47.8281,47.8552,34187.0
2023-06-22 11:40:00,52.95,52.96,52.83,52.84,28125.0,47.8552,47.8642,47.7467,47.7558,28125.0
2023-06-22 11:50:00,52.83,52.97,52.83,52.95,101236.0,47.7467,47.8733,47.7467,47.8552,101236.0
2023-06-22 12:00:00,52.95,53.16,52.94,53.16,66370.0,47.8552,48.045,47.8462,48.045,66370.0
2023-06-22 12:10:00,53.16,53.16,52.98,52.99,113731.0,48.045,48.045,47.8823,47.8914,113731.0
2023-06-22 12:20:00,52.99,53.08,52.98,53.03,20269.0,47.8914,47.9727,47.8823,47.9275,20269.0
2023-06-22 12:30:00,53.04,53.06,52.98,53.05,41955.0,47.9365,47.9546,47.8823,47.9456,41955.0
2023-06-22 12:40:00,53.05,53.05,52.98,53.02,67505.0,47.9456,47.9456,47.8823,47.9185,67505.0
2023-06-22 12:50:00,53.01,53.02,52.89,52.93,61022.0,47.9094,47.9185,47.801,47.8371,61022.0
2023-06-22 13:00:00,52.96,53.01,52.94,52.99,32925.0,47.8642,47.9094,47.8462,47.8914,32925.0
2023-06-22 13:10:00,52.99,53.04,52.94,52.96,112527.0,47.8914,47.9365,47.8462,47.8642,112527.0
2023-06-22 13:20:00,52.97,52.99,52.85,52.87,36194.0,47.8733,47.8914,47.7648,47.7829,36194.0
2023-06-22 13:30:00,52.86,52.99,52.86,52.98,58643.0,47.7739,47.8914,47.7739,47.8823,58643.0
2023-06-22 13:40:00,52.98,53.01,52.94,52.99,44818.0,47.8823,47.9094,47.8462,47.8914,44818.0
2023-06-22 13:50:00,52.99,53.0,52.92,52.98,34891.0,47.8914,47.9004,47.8281,47.8823,34891.0
2023-06-22 14:00:00,52.98,53.0,52.94,52.99,33180.0,47.8823,47.9004,47.8462,47.8914,33180.0
2023-06-22 14:10:00,52.98,52.99,52.92,52.93,40715.0,47.8823,47.8914,47.8281,47.8371,40715.0
2023-06-22 14:20:00,52.93,52.95,52.88,52.91,29963.0,47.8371,47.8552,47.7919,47.819,29963.0
2023-06-22 14:30:00,52.92,53.08,52.92,53.08,29327.0,47.8281,47.9727,47.8281,47.9727,29327.0
2023-06-22 14:40:00,53.07,53.08,52.97,52.98,23957.0,47.9637,47.9727,47.8733,47.8823,23957.0
2023-06-22 14:50:00,52.98,53.0,52.93,52.97,74248.0,47.8823,47.9004,47.8371,47.8733,74248.0
2023-06-22 15:00:00,52.98,53.03,52.93,52.96,96006.0,47.8823,47.9275,47.8371,47.8642,96006.0
2023-06-22 15:10:00,52.96,53.0,52.95,52.98,42706.0,47.8642,47.9004,47.8552,47.8823,42706.0
2023-06-22 15:20:00,52.99,53.0,52.94,52.97,41083.0,47.8914,47.9004,47.8462,47.8733,41083.0
2023-06-22 15:30:00,52.96,52.98,52.89,52.97,74351.0,47.8642,47.8823,47.801,47.8733,74351.0
2023-06-22 15:40:00,52.97,52.98,52.87,52.93,80310.0,47.8733,47.8823,47.7829,47.8371,80310.0
2023-06-22 15:50:00,52.94,53.0,52.85,53.0,289755.0,47.8462,47.9004,47.7648,47.9004,289755.0
2023-06-23 09:30:00,53.25,53.25,52.59,52.66,105202.0,48.1263,48.1263,47.5298,47.5931,105202.0
2023-06-23 09:40:00,52.68,53.09,52.62,52.92,156511.0,47.6112,47.9817,47.557,47.8281,156511.0
2023-06-23 09:50:00,52.93,53.06,52.78,52.88,193430.0,47.8371,47.9546,47.7016,47.7919,193430.0
2023-06-23 10:00:00,52.89,53.05,52.84,52.88,81628.0,47.801,47.9456,47.7558,47.7919,81628.0
2023-06-23 10:10:00,52.86,52.9,52.73,52.84,83466.0,47.7739,47.81,47.6564,47.7558,83466.0
2023-06-23 10:20:00,52.84,53.0,52.82,52.86,41010.0,47.7558,47.9004,47.7377,47.7739,41010.0
2023-06-23 10:30:00,52.87,52.92,52.78,52.88,157620.0,47.7829,47.8281,47.7016,47.7919,157620.0
2023-06-23 10:40:00,52.88,52.88,52.74,52.88,20824.0,47.7919,47.7919,47.6654,47.7919,20824.0
2023-06-23 10:50:00,52.89,52.9,52.74,52.75,98579.0,47.801,47.81,47.6654,47.6744,98579.0
2023-06-23 11:00:00,52.74,52.81,52.5,52.51,83940.0,47.6654,47.7287,47.4485,47.4575,83940.0
2023-06-23 11:10:00,52.52,52.64,52.52,52.58,44748.0,47.4666,47.575,47.4666,47.5208,44748.0
2023-06-23 11:20:00,52.58,52.62,52.48,52.55,41376.0,47.5208,47.557,47.4304,47.4937,41376.0
2023-06-23 11:30:00,52.54,52.64,52.45,52.48,37061.0,47.4847,47.575,47.4033,47.4304,37061.0
2023-06-23 11:40:00,52.47,52.49,52.31,52.37,78536.0,47.4214,47.4395,47.2768,47.331,78536.0
2023-06-23 11:50:00,52.37,52.41,52.29,52.41,29017.0,47.331,47.3672,47.2587,47.3672,29017.0
2023-06-23 12:00:00,52.43,52.44,52.3,52.3,119414.0,47.3852,47.3943,47.2677,47.2677,119414.0
2023-06-23 12:10:00,52.29,52.32,52.13,52.18,131856.0,47.2587,47.2858,47.1141,47.1593,131856.0
2023-06-23 12:20:00,52.19,52.2,52.09,52.17,84112.0,47.1683,47.1774,47.0779,47.1503,84112.0
2023-06-23 12:30:00,52.18,52.24,52.03,52.03,76086.0,47.1593,47.2135,47.0237,47.0237,76086.0
2023-06-23 12:40:00,52.03,52.24,52.0,52.21,74569.0,47.0237,47.2135,46.9966,47.1864,74569.0
2023-06-23 12:50:00,52.22,52.29,52.13,52.26,177747.0,47.1954,47.2587,47.1141,47.2316,177747.0
2023-06-23 13:00:00,52.25,52.27,51.99,52.01,87785.0,47.2226,47.2406,46.9876,47.0056,87785.0
2023-06-23 13:10:00,52.01,52.12,52.01,52.03,40283.0,47.0056,47.1051,47.0056,47.0237,40283.0
2023-06-23 13:20:00,52.03,52.15,52.01,52.09,43631.0,47.0237,47.1322,47.0056,47.0779,43631.0
2023-06-23 13:30:00,52.09,52.22,52.08,52.19,26643.0,47.0779,47.1954,47.0689,47.1683,26643.0
2023-06-23 13:40:00,52.19,52.21,52.15,52.17,43752.0,47.1683,47.1864,47.1322,47.1503,43752.0
2023-06-23 13:50:00,52.18,52.29,52.14,52.23,38201.0,47.1593,47.2587,47.1231,47.2045,38201.0
2023-06-23 14:00:00,52.22,52.22,52.06,52.09,38770.0,47.1954,47.1954,47.0508,47.0779,38770.0
2023-06-23 14:10:00,52.09,52.18,52.04,52.05,48397.0,47.0779,47.1593,47.0328,47.0418,48397.0
2023-06-23 14:20:00,52.05,52.08,51.94,52.0,131471.0,47.0418,47.0689,46.9424,46.9966,131471.0
2023-06-23 14:30:00,52.0,52.01,51.92,51.95,51854.0,46.9966,47.0056,46.9243,46.9514,51854.0
2023-06-23 14:40:00,51.95,51.96,51.85,51.87,58575.0,46.9514,46.9605,46.861,46.8791,58575.0
2023-06-23 14:50:00,51.87,51.89,51.79,51.85,40204.0,46.8791,46.8972,46.8068,46.861,40204.0
2023-06-23 15:00:00,51.84,51.89,51.77,51.88,61760.0,46.852,46.8972,46.7887,46.8882,61760.0
2023-06-23 15:10:00,51.88,51.96,51.83,51.94,93677.0,46.8882,46.9605,46.843,46.9424,93677.0
2023-06-23 15:20:00,51.94,51.96,51.89,51.9,181362.0,46.9424,46.9605,46.8972,46.9062,181362.0
2023-06-23 15:30:00,51.9,52.02,51.84,51.97,144338.0,46.9062,47.0147,46.852,46.9695,144338.0
2023-06-23 15:40:00,51.96,51.96,51.79,51.82,334911.0,46.9605,46.9605,46.8068,46.8339,334911.0
2023-06-23 15:50:00,51.81,51.91,51.66,51.83,701947.0,46.8249,46.9153,46.6893,46.843,701947.0
2023-06-26 09:30:00,51.91,52.03,51.79,51.91,67044.0,46.9153,47.0237,46.8068,46.9153,67044.0
2023-06-26 09:40:00,51.91,52.0,51.85,51.88,56346.0,46.9153,46.9966,46.861,46.8882,56346.0
2023-06-26 09:50:00,51.86,51.87,51.6,51.62,46464.0,46.8701,46.8791,46.6351,46.6532,46464.0
2023-06-26 10:00:00,51.63,51.97,51.63,51.9,76686.0,46.6622,46.9695,46.6622,46.9062,76686.0
2023-06-26 10:10:00,51.9,52.01,51.77,51.88,203409.0,46.9062,47.0056,46.7887,46.8882,203409.0
2023-06-26 10:20:00,51.88,51.9,51.72,51.77,73965.0,46.8882,46.9062,46.7435,46.7887,73965.0
2023-06-26 10:30:00,51.77,51.79,51.67,51.69,79726.0,46.7887,46.8068,46.6984,46.7164,79726.0
2023-06-26 10:40:00,51.68,51.77,51.65,51.72,23709.0,46.7074,46.7887,46.6803,46.7435,23709.0
2023-06-26 10:50:00,51.7,51.74,51.66,51.72,45164.0,46.7255,46.7616,46.6893,46.7435,45164.0
2023-06-26 11:00:00,51.72,51.87,51.71,51.82,41386.0,46.7435,46.8791,46.7345,46.8339,41386.0
2023-06-26 11:10:00,51.81,52.02,51.72,52.01,37195.0,46.8249,47.0147,46.7435,47.0056,37195.0
2023-06-26 11:20:00,52.02,52.13,52.01,52.13,26873.0,47.0147,47.1141,47.0056,47.1141,26873.0
2023-06-26 11:30:00,52.15,52.24,52.12,52.22,48472.0,47.1322,47.2135,47.1051,47.1954,48472.0
2023-06-26 11:40:00,52.22,52.41,52.22,52.41,54889.0,47.1954,47.3672,47.1954,47.3672,54889.0
2023-06-26 11:50:00,52.41,52.42,52.29,52.37,31701.0,47.3672,47.3762,47.2587,47.331,31701.0
2023-06-26 12:00:00,52.38,52.42,52.36,52.41,33303.0,47.34,47.3762,47.322,47.3672,33303.0
2023-06-26 12:10:00,52.41,52.43,52.34,52.42,55488.0,47.3672,47.3852,47.3039,47.3762,55488.0
2023-06-26 12:20:00,52.43,52.6,52.42,52.59,33955.0,47.3852,47.5389,47.3762,47.5298,33955.0
2023-06-26 12:30:00,52.59,52.66,52.57,52.66,51838.0,47.5298,47.5931,47.5118,47.5931,51838.0
2023-06-26 12:40:00,52.65,52.78,52.63,52.68,43721.0,47.5841,47.7016,47.566,47.6112,43721.0
2023-06-26 12:50:00,52.67,52.69,52.54,52.58,39421.0,47.6021,47.6202,47.4847,47.5208,39421.0
2023-06-26 13:00:00,52.57,52.62,52.52,52.61,20586.0,47.5118,47.557,47.4666,47.5479,20586.0
2023-06-26 13:10:00,52.6,52.62,52.55,52.62,46371.0,47.5389,47.557,47.4937,47.557,46371.0
2023-06-26 13:20:00,52.62,52.64,52.56,52.64,46219.0,47.557,47.575,47.5027,47.575,46219.0
2023-06-26 13:30:00,52.64,52.71,52.64,52.7,61903.0,47.575,47.6383,47.575,47.6293,61903.0
2023-06-26 13:40:00,52.7,52.71,52.58,52.66,39793.0,47.6293,47.6383,47.5208,47.5931,39793.0
2023-06-26 13:50:00,52.66,52.69,52.6,52.61,24784.0,47.5931,47.6202,47.5389,47.5479,24784.0
2023-06-26 14:00:00,52.61,52.65,52.5,52.51,24550.0,47.5479,47.5841,47.4485,47.4575,24550.0
2023-06-26 14:10:00,52.51,52.51,52.43,52.45,22675.0,47.4575,47.4575,47.3852,47.4033,22675.0
2023-06-26 14:20:00,52.45,52.53,52.42,52.52,24512.0,47.4033,47.4756,47.3762,47.4666,24512.0
2023-06-26 14:30:00,52.52,52.56,52.49,52.5,40131.0,47.4666,47.5027,47.4395,47.4485,40131.0
2023-06-26 14:40:00,52.5,52.53,52.47,52.49,38676.0,47.4485,47.4756,47.4214,47.4395,38676.0
2023-06-26 14:50:00,52.49,52.57,52.47,52.55,42282.0,47.4395,47.5118,47.4214,47.4937,42282.0
2023-06-26 15:00:00,52.55,52.56,52.5,52.5,42641.0,47.4937,47.5027,47.4485,47.4485,42641.0
2023-06-26 15:10:00,52.5,52.51,52.45,52.5,60951.0,47.4485,47.4575,47.4033,47.4485,60951.0
2023-06-26 15:20:00,52.51,52.52,52.46,52.47,50622.0,47.4575,47.4666,47.4123,47.4214,50622.0
2023-06-26 15:30:00,52.47,52.51,52.44,52.46,70313.0,47.4214,47.4575,47.3943,47.4123,70313.0
2023-06-26 15:40:00,52.46,52.61,52.45,52.57,127786.0,47.4123,47.5479,47.4033,47.5118,127786.0
2023-06-26 15:50:00,52.56,52.81,52.56,52.8,460948.0,47.5027,47.7287,47.5027,47.7196,460948.0
2023-06-27 09:30:00,52.84,52.91,52.67,52.84,81775.0,47.7558,47.819,47.6021,47.7558,81775.0
2023-06-27 09:40:00,52.81,52.88,52.49,52.59,61219.0,47.7287,47.7919,47.4395,47.5298,61219.0
2023-06-27 09:50:00,52.57,52.57,52.45,52.51,23561.0,47.5118,47.5118,47.4033,47.4575,23561.0
2023-06-27 10:00:00,52.5,52.62,52.49,52.57,34671.0,47.4485,47.557,47.4395,47.5118,34671.0
2023-06-27 10:10:00,52.56,52.65,52.51,52.59,28057.0,47.5027,47.5841,47.4575,47.5298,28057.0
2023-06-27 10:20:00,52.58,52.66,52.41,52.48,45322.0,47.5208,47.5931,47.3672,47.4304,45322.0
2023-06-27 10:30:00,52.49,52.68,52.46,52.67,32712.0,47.4395,47.6112,47.4123,47.6021,32712.0
2023-06-27 10:40:00,52.67,52.81,52.65,52.77,22600.0,47.6021,47.7287,47.5841,47.6925,22600.0
2023-06-27 10:50:00,52.78,52.98,52.78,52.97,21775.0,47.7016,47.8823,47.7016,47.8733,21775.0
2023-06-27 11:00:00,52.97,52.99,52.92,52.95,23462.0,47.8733,47.8914,47.8281,47.8552,23462.0
2023-06-27 11:10:00,52.95,52.95,52.76,52.76,42118.0,47.8552,47.8552,47.6835,47.6835,42118.0
2023-06-27 11:20:00,52.75,52.77,52.66,52.67,23698.0,47.6744,47.6925,47.5931,47.6021,23698.0
2023-06-27 11:30:00,52.68,52.78,52.65,52.72,18155.0,47.6112,47.7016,47.5841,47.6473,18155.0
2023-06-27 11:40:00,52.73,52.74,52.62,52.71,36920.0,47.6564,47.6654,47.557,47.6383,36920.0
2023-06-27 11:50:00,52.7,52.77,52.69,52.75,44308.0,47.6293,47.6925,47.6202,47.6744,44308.0
2023-06-27 12:00:00,52.76,52.77,52.72,52.77,25000.0,47.6835,47.6925,47.6473,47.6925,25000.0
2023-06-27 12:10:00,52.77,52.84,52.75,52.76,44435.0,47.6925,47.7558,47.6744,47.6835,44435.0
2023-06-27 12:20:00,52.76,52.83,52.74,52.78,44060.0,47.6835,47.7467,47.6654,47.7016,44060.0
2023-06-27 12:30:00,52.78,52.88,52.77,52.86,22275.0,47.7016,47.7919,47.6925,47.7739,22275.0
2023-06-27 12:40:00,52.86,52.87,52.78,52.8,12825.0,47.7739,47.7829,47.7016,47.7196,12825.0
2023-06-27 12:50:00,52.78,52.8,52.71,52.73,21138.0,47.7016,47.7196,47.6383,47.6564,21138.0
2023-06-27 13:00:00,52.73,52.81,52.73,52.77,23450.0,47.6564,47.7287,47.6564,47.6925,23450.0
2023-06-27 13:10:00,52.78,52.79,52.7,52.7,26671.0,47.7016,47.7106,47.6293,47.6293,26671.0
2023-06-27 13:20:00,52.7,52.81,52.7,52.81,21512.0,47.6293,47.7287,47.6293,47.7287,21512.0
2023-06-27 13:30:00,52.81,52.84,52.77,52.78,15813.0,47.7287,47.7558,47.6925,47.7016,15813.0
2023-06-27 13:40:00,52.77,52.82,52.76,52.81,22912.0,47.6925,47.7377,47.6835,47.7287,22912.0
2023-06-27 13:50:00,52.81,52.83,52.8,52.82,19029.0,47.7287,47.7467,47.7196,47.7377,19029.0
2023-06-27 14:00:00,52.82,52.95,52.81,52.89,67434.0,47.7377,47.8552,47.7287,47.801,67434.0
2023-06-27 14:10:00,52.9,52.91,52.83,52.86,20889.0,47.81,47.819,47.7467,47.7739,20889.0
2023-06-27 14:20:00,52.85,53.0,52.85,52.9,111286.0,47.7648,47.9004,47.7648,47.81,111286.0
2023-06-27 14:30:00,52.9,52.91,52.82,52.89,81396.0,47.81,47.819,47.7377,47.801,81396.0
2023-06-27 14:40:00,52.89,52.9,52.81,52.84,55154.0,47.801,47.81,47.7287,47.7558,55154.0
2023-06-27 14:50:00,52.84,52.85,52.79,52.8,47691.0,47.7558,47.7648,47.7106,47.7196,47691.0
2023-06-27 15:00:00,52.79,52.84,52.78,52.8,68727.0,47.7106,47.7558,47.7016,47.7196,68727.0
2023-06-27 15:10:00,52.8,52.84,52.78,52.8,133097.0,47.7196,47.7558,47.7016,47.7196,133097.0
2023-06-27 15:20:00,52.81,52.82,52.77,52.77,68984.0,47.7287,47.7377,47.6925,47.6925,68984.0
2023-06-27 15:30:00,52.78,52.81,52.75,52.77,75267.0,47.7016,47.7287,47.6744,47.6925,75267.0
2023-06-27 15:40:00,52.78,52.83,52.72,52.75,137736.0,47.7016,47.7467,47.6473,47.6744,137736.0
2023-06-27 15:50:00,52.75,52.75,52.51,52.51,537116.0,47.6744,47.6744,47.4575,47.4575,537116.0
2023-06-28 09:30:00,52.54,52.63,51.78,51.84,68883.0,47.4847,47.566,46.7978,46.852,68883.0
2023-06-28 09:40:00,51.87,51.98,51.51,51.53,84224.0,46.8791,46.9785,46.5538,46.5718,84224.0
2023-06-28 09:50:00,51.56,51.63,51.44,51.63,45048.0,46.5989,46.6622,46.4905,46.6622,45048.0
2023-06-28 10:00:00,51.63,51.78,51.6,51.7,49332.0,46.6622,46.7978,46.6351,46.7255,49332.0
2023-06-28 10:10:00,51.7,51.78,51.66,51.71,42013.0,46.7255,46.7978,46.6893,46.7345,42013.0
2023-06-28 10:20:00,51.7,51.83,51.65,51.74,45015.0,46.7255,46.843,46.6803,46.7616,45015.0
2023-06-28 10:30:00,51.73,51.77,51.61,51.63,73392.0,46.7526,46.7887,46.6441,46.6622,73392.0
2023-06-28 10:40:00,51.63,51.71,51.53,51.65,131365.0,46.6622,46.7345,46.5718,46.6803,131365.0
2023-06-28 10:50:00,51.65,51.8,51.64,51.78,53116.0,46.6803,46.8159,46.6712,46.7978,53116.0
2023-06-28 11:00:00,51.78,51.87,51.78,51.84,61533.0,46.7978,46.8791,46.7978,46.852,61533.0
2023-06-28 11:10:00,51.85,52.08,51.84,52.05,62346.0,46.861,47.0689,46.852,47.0418,62346.0
2023-06-28 11:20:00,52.06,52.1,52.02,52.05,58412.0,47.0508,47.087,47.0147,47.0418,58412.0
2023-06-28 11:30:00,52.05,52.07,51.88,51.92,63741.0,47.0418,47.0599,46.8882,46.9243,63741.0
2023-06-28 11:40:00,51.91,51.96,51.83,51.92,50490.0,46.9153,46.9605,46.843,46.9243,50490.0
2023-06-28 11:50:00,51.92,51.96,51.84,51.89,229120.0,46.9243,46.9605,46.852,46.8972,229120.0
2023-06-28 12:00:00,51.89,51.96,51.79,51.8,107314.0,46.8972,46.9605,46.8068,46.8159,107314.0
2023-06-28 12:10:00,51.81,51.9,51.79,51.8,108255.0,46.8249,46.9062,46.8068,46.8159,108255.0
2023-06-28 12:20:00,51.8,51.99,51.8,51.93,163875.0,46.8159,46.9876,46.8159,46.9333,163875.0
2023-06-28 12:30:00,51.93,51.93,51.81,51.89,40121.0,46.9333,46.9333,46.8249,46.8972,40121.0
2023-06-28 12:40:00,51.89,51.9,51.79,51.79,26153.0,46.8972,46.9062,46.8068,46.8068,26153.0
2023-06-28 12:50:00,51.79,51.81,51.69,51.72,22400.0,46.8068,46.8249,46.7164,46.7435,22400.0
2023-06-28 13:00:00,51.72,51.72,51.61,51.63,29118.0,46.7435,46.7435,46.6441,46.6622,29118.0
2023-06-28 13:10:00,51.62,51.7,51.6,51.7,15733.0,46.6532,46.7255,46.6351,46.7255,15733.0
2023-06-28 13:20:00,51.7,51.76,51.67,51.7,25000.0,46.7255,46.7797,46.6984,46.7255,25000.0
2023-06-28 13:30:00,51.7,51.72,51.59,51.6,30442.0,46.7255,46.7435,46.6261,46.6351,30442.0
2023-06-28 13:40:00,51.6,51.62,51.54,51.57,25692.0,46.6351,46.6532,46.5809,46.608,25692.0
2023-06-28 13:50:00,51.57,51.6,51.49,51.51,39039.0,46.608,46.6351,46.5357,46.5538,39039.0
2023-06-28 14:00:00,51.51,51.56,51.47,51.54,39701.0,46.5538,46.5989,46.5176,46.5809,39701.0
2023-06-28 14:10:00,51.53,51.56,51.5,51.52,31860.0,46.5718,46.5989,46.5447,46.5628,31860.0
2023-06-28 14:20:00,51.51,51.52,51.47,51.49,32559.0,46.5538,46.5628,46.5176,46.5357,32559.0
2023-06-28 14:30:00,51.5,51.62,51.48,51.59,66989.0,46.5447,46.6532,46.5266,46.6261,66989.0
2023-06-28 14:40:00,51.59,51.6,51.51,51.53,37043.0,46.6261,46.6351,46.5538,46.5718,37043.0
2023-06-28 14:50:00,51.52,51.57,51.51,51.53,23702.0,46.5628,46.608,46.5538,46.5718,23702.0
2023-06-28 15:00:00,51.54,51.66,51.54,51.66,52038.0,46.5809,46.6893,46.5809,46.6893,52038.0
2023-06-28 15:10:00,51.66,51.69,51.63,51.69,35587.0,46.6893,46.7164,46.6622,46.7164,35587.0
2023-06-28 15:20:00,51.68,51.7,51.58,51.63,69236.0,46.7074,46.7255,46.617,46.6622,69236.0
2023-06-28 15:30:00,51.63,51.72,51.62,51.64,98527.0,46.6622,46.7435,46.6532,46.6712,98527.0
2023-06-28 15:40:00,51.62,51.7,51.54,51.55,103068.0,46.6532,46.7255,46.5809,46.5899,103068.0
2023-06-28 15:50:00,51.54,51.69,51.5,51.69,273208.0,46.5809,46.7164,46.5447,46.7164,273208.0
2023-06-29 09:30:00,51.21,51.34,50.96,51.33,155235.0,46.2826,46.4001,46.0567,46.3911,155235.0
2023-06-29 09:40:00,51.35,51.57,51.32,51.34,66376.0,46.4092,46.608,46.382,46.4001,66376.0
2023-06-29 09:50:00,51.35,51.47,51.24,51.42,33441.0,46.4092,46.5176,46.3097,46.4724,33441.0
2023-06-29 10:00:00,51.42,51.49,51.29,51.38,70607.0,46.4724,46.5357,46.3549,46.4363,70607.0
2023-06-29 10:10:00,51.39,51.62,51.39,51.62,41540.0,46.4453,46.6532,46.4453,46.6532,41540.0
2023-06-29 10:20:00,51.62,51.79,51.59,51.75,41302.0,46.6532,46.8068,46.6261,46.7707,41302.0
2023-06-29 10:30:00,51.76,51.82,51.6,51.62,31513.0,46.7797,46.8339,46.6351,46.6532,31513.0
2023-06-29 10:40:00,51.64,51.76,51.59,51.69,29328.0,46.6712,46.7797,46.6261,46.7164,29328.0
2023-06-29 10:50:00,51.69,51.69,51.57,51.6,39727.0,46.7164,46.7164,46.608,46.6351,39727.0
2023-06-29 11:00:00,51.6,51.69,51.59,51.64,83348.0,46.6351,46.7164,46.6261,46.6712,83348.0
2023-06-29 11:10:00,51.65,51.66,51.55,51.55,41650.0,46.6803,46.6893,46.5899,46.5899,41650.0
2023-06-29 11:20:00,51.55,51.67,51.49,51.65,26170.0,46.5899,46.6984,46.5357,46.6803,26170.0
2023-06-29 11:30:00,51.64,51.8,51.64,51.78,34413.0,46.6712,46.8159,46.6712,46.7978,34413.0
2023-06-29 11:40:00,51.78,51.92,51.78,51.91,36043.0,46.7978,46.9243,46.7978,46.9153,36043.0
2023-06-29 11:50:00,51.9,51.94,51.77,51.8,33029.0,46.9062,46.9424,46.7887,46.8159,33029.0
2023-06-29 12:00:00,51.81,51.98,51.81,51.91,48172.0,46.8249,46.9785,46.8249,46.9153,48172.0
2023-06-29 12:10:00,51.9,51.95,51.89,51.95,22043.0,46.9062,46.9514,46.8972,46.9514,22043.0
2023-06-29 12:20:00,51.94,52.01,51.93,51.98,41531.0,46.9424,47.0056,46.9333,46.9785,41531.0
2023-06-29 12:30:00,51.98,52.07,51.98,52.04,17793.0,46.9785,47.0599,46.9785,47.0328,17793.0
2023-06-29 12:40:00,52.04,52.05,51.87,51.9,15966.0,47.0328,47.0418,46.8791,46.9062,15966.0
2023-06-29 12:50:00,51.9,51.95,51.87,51.95,16713.0,46.9062,46.9514,46.8791,46.9514,16713.0
2023-06-29 13:00:00,51.96,51.96,51.79,51.83,20509.0,46.9605,46.9605,46.8068,46.843,20509.0
2023-06-29 13:10:00,51.83,51.9,51.8,51.85,21280.0,46.843,46.9062,46.8159,46.861,21280.0
2023-06-29 13:20:00,51.85,51.88,51.77,51.88,26147.0,46.861,46.8882,46.7887,46.8882,26147.0
2023-06-29 13:30:00,51.9,51.92,51.88,51.91,26692.0,46.9062,46.9243,46.8882,46.9153,26692.0
2023-06-29 13:40:00,51.91,51.98,51.9,51.93,26898.0,46.9153,46.9785,46.9062,46.9333,26898.0
2023-06-29 13:50:00,51.92,51.92,51.83,51.86,31635.0,46.9243,46.9243,46.843,46.8701,31635.0
2023-06-29 14:00:00,51.85,51.86,51.76,51.79,24386.0,46.861,46.8701,46.7797,46.8068,24386.0
2023-06-29 14:10:00,51.79,51.85,51.75,51.84,15962.0,46.8068,46.861,46.7707,46.852,15962.0
2023-06-29 14:20:00,51.83,51.86,51.78,51.79,26126.0,46.843,46.8701,46.7978,46.8068,26126.0
2023-06-29 14:30:00,51.79,51.93,51.78,51.92,35186.0,46.8068,46.9333,46.7978,46.9243,35186.0
2023-06-29 14:40:00,51.91,51.93,51.84,51.87,26153.0,46.9153,46.9333,46.852,46.8791,26153.0
2023-06-29 14:50:00,51.86,51.9,51.81,51.88,22194.0,46.8701,46.9062,46.8249,46.8882,22194.0
2023-06-29 15:00:00,51.88,51.9,51.82,51.88,22395.0,46.8882,46.9062,46.8339,46.8882,22395.0
2023-06-29 15:10:00,51.88,51.94,51.84,51.86,34356.0,46.8882,46.9424,46.852,46.8701,34356.0
2023-06-29 15:20:00,51.87,51.9,51.85,51.88,27079.0,46.8791,46.9062,46.861,46.8882,27079.0
2023-06-29 15:30:00,51.88,51.92,51.84,51.86,35824.0,46.8882,46.9243,46.852,46.8701,35824.0
2023-06-29 15:40:00,51.86,51.86,51.73,51.77,86352.0,46.8701,46.8701,46.7526,46.7887,86352.0
2023-06-29 15:50:00,51.76,51.93,51.75,51.82,230881.0,46.7797,46.9333,46.7707,46.8339,230881.0
2023-06-30 09:30:00,51.18,51.65,51.07,51.51,430023.0,46.2555,46.6803,46.1561,46.5538,430023.0
2023-06-30 09:40:00,51.47,51.69,51.44,51.69,151797.0,46.5176,46.7164,46.4905,46.7164,151797.0
2023-06-30 09:50:00,51.7,52.21,51.68,51.84,154056.0,46.7255,47.1864,46.7074,46.852,154056.0
2023-06-30 10:00:00,51.83,52.01,51.82,52.01,78906.0,46.843,47.0056,46.8339,47.0056,78906.0
2023-06-30 10:10:00,52.01,52.03,51.63,51.69,114888.0,47.0056,47.0237,46.6622,46.7164,114888.0
2023-06-30 10:20:00,51.67,51.72,51.53,51.61,79052.0,46.6984,46.7435,46.5718,46.6441,79052.0
2023-06-30 10:30:00,51.61,51.78,51.6,51.63,111062.0,46.6441,46.7978,46.6351,46.6622,111062.0
2023-06-30 10:40:00,51.63,51.79,51.6,51.73,93709.0,46.6622,46.8068,46.6351,46.7526,93709.0
2023-06-30 10:50:00,51.72,51.87,51.69,51.85,85234.0,46.7435,46.8791,46.7164,46.861,85234.0
2023-06-30 11:00:00,51.85,51.89,51.55,51.63,70078.0,46.861,46.8972,46.5899,46.6622,70078.0
2023-06-30 11:10:00,51.64,51.66,51.54,51.6,82460.0,46.6712,46.6893,46.5809,46.6351,82460.0
2023-06-30 11:20:00,51.6,51.66,51.43,51.52,58450.0,46.6351,46.6893,46.4815,46.5628,58450.0
2023-06-30 11:30:00,51.51,51.52,51.37,51.43,29860.0,46.5538,46.5628,46.4272,46.4815,29860.0
2023-06-30 11:40:00,51.44,51.6,51.43,51.5,124412.0,46.4905,46.6351,46.4815,46.5447,124412.0
2023-06-30 11:50:00,51.49,51.53,51.44,51.49,50849.0,46.5357,46.5718,46.4905,46.5357,50849.0
2023-06-30 12:00:00,51.5,51.57,51.4,51.42,61336.0,46.5447,46.608,46.4543,46.4724,61336.0
2023-06-30 12:10:00,51.42,51.53,51.39,51.48,39581.0,46.4724,46.5718,46.4453,46.5266,39581.0
2023-06-30 12:20:00,51.49,51.62,51.49,51.62,40584.0,46.5357,46.6532,46.5357,46.6532,40584.0
2023-06-30 12:30:00,51.62,51.64,51.48,51.51,37959.0,46.6532,46.6712,46.5266,46.5538,37959.0
2023-06-30 12:40:00,51.52,51.68,51.51,51.64,54826.0,46.5628,46.7074,46.5538,46.6712,54826.0
2023-06-30 12:50:00,51.64,51.65,51.59,51.59,66433.0,46.6712,46.6803,46.6261,46.6261,66433.0
2023-06-30 13:00:00,51.59,51.76,51.58,51.62,95403.0,46.6261,46.7797,46.617,46.6532,95403.0
2023-06-30 13:10:00,51.62,51.67,51.56,51.66,34958.0,46.6532,46.6984,46.5989,46.6893,34958.0
2023-06-30 13:20:00,51.66,51.74,51.65,51.7,45907.0,46.6893,46.7616,46.6803,46.7255,45907.0
2023-06-30 13:30:00,51.69,51.74,51.62,51.62,39497.0,46.7164,46.7616,46.6532,46.6532,39497.0
2023-06-30 13:40:00,51.62,51.71,51.59,51.71,36840.0,46.6532,46.7345,46.6261,46.7345,36840.0
2023-06-30 13:50:00,51.7,51.7,51.58,51.6,33862.0,46.7255,46.7255,46.617,46.6351,33862.0
2023-06-30 14:00:00,51.6,51.7,51.59,51.7,38480.0,46.6351,46.7255,46.6261,46.7255,38480.0
2023-06-30 14:10:00,51.7,51.74,51.65,51.71,43060.0,46.7255,46.7616,46.6803,46.7345,43060.0
2023-06-30 14:20:00,51.7,51.78,51.69,51.75,62049.0,46.7255,46.7978,46.7164,46.7707,62049.0
2023-06-30 14:30:00,51.75,51.83,51.72,51.83,68735.0,46.7707,46.843,46.7435,46.843,68735.0
2023-06-30 14:40:00,51.82,51.85,51.74,51.77,117679.0,46.8339,46.861,46.7616,46.7887,117679.0
2023-06-30 14:50:00,51.77,51.79,51.74,51.79,57207.0,46.7887,46.8068,46.7616,46.8068,57207.0
2023-06-30 15:00:00,51.79,51.79,51.67,51.69,77676.0,46.8068,46.8068,46.6984,46.7164,77676.0
2023-06-30 15:10:00,51.68,51.77,51.67,51.77,80866.0,46.7074,46.7887,46.6984,46.7887,80866.0
2023-06-30 15:20:00,51.77,51.77,51.69,51.73,85202.0,46.7887,46.7887,46.7164,46.7526,85202.0
2023-06-30 15:30:00,51.73,51.77,51.69,51.75,120200.0,46.7526,46.7887,46.7164,46.7707,120200.0
2023-06-30 15:40:00,51.74,51.86,51.74,51.8,163629.0,46.7616,46.8701,46.7616,46.8159,163629.0
2023-06-30 15:50:00,51.8,51.86,51.74,51.77,513649.0,46.8159,46.8701,46.7616,46.7887,513649.0
2023-07-03 09:30:00,51.56,51.99,51.42,51.93,113470.0,46.5989,46.9876,46.4724,46.9333,113470.0
2023-07-03 09:40:00,51.94,52.01,51.7,51.93,57653.0,46.9424,47.0056,46.7255,46.9333,57653.0
2023-07-03 09:50:00,51.93,52.09,51.85,52.04,33621.0,46.9333,47.0779,46.861,47.0328,33621.0
2023-07-03 10:00:00,52.05,52.3,52.03,52.2,52671.0,47.0418,47.2677,47.0237,47.1774,52671.0
2023-07-03 10:10:00,52.2,52.3,52.14,52.22,48627.0,47.1774,47.2677,47.1231,47.1954,48627.0
2023-07-03 10:20:00,52.23,52.29,52.15,52.23,31873.0,47.2045,47.2587,47.1322,47.2045,31873.0
2023-07-03 10:30:00,52.23,52.29,52.15,52.25,42029.0,47.2045,47.2587,47.1322,47.2226,42029.0
2023-07-03 10:40:00,52.26,52.34,52.25,52.32,38788.0,47.2316,47.3039,47.2226,47.2858,38788.0
2023-07-03 10:50:00,52.31,52.31,52.19,52.2,32290.0,47.2768,47.2768,47.1683,47.1774,32290.0
2023-07-03 11:00:00,52.2,52.36,52.17,52.29,64156.0,47.1774,47.322,47.1503,47.2587,64156.0
2023-07-03 11:10:00,52.29,52.31,52.23,52.26,24039.0,47.2587,47.2768,47.2045,47.2316,24039.0
2023-07-03 11:20:00,52.26,52.33,52.19,52.29,34410.0,47.2316,47.2949,47.1683,47.2587,34410.0
2023-07-03 11:30:00,52.28,52.36,52.23,52.36,22365.0,47.2497,47.322,47.2045,47.322,22365.0
2023-07-03 11:40:00,52.35,52.37,52.25,52.26,58224.0,47.3129,47.331,47.2226,47.2316,58224.0
2023-07-03 11:50:00,52.26,52.41,52.25,52.39,48714.0,47.2316,47.3672,47.2226,47.3491,48714.0
2023-07-03 12:00:00,52.38,52.42,52.31,52.4,26839.0,47.34,47.3762,47.2768,47.3581,26839.0
2023-07-03 12:10:00,52.41,52.49,52.36,52.4,112710.0,47.3672,47.4395,47.322,47.3581,112710.0
2023-07-03 12:20:00,52.4,52.5,52.37,52.48,40829.0,47.3581,47.4485,47.331,47.4304,40829.0
2023-07-03 12:30:00,52.48,52.58,52.47,52.5,65183.0,47.4304,47.5208,47.4214,47.4485,65183.0
2023-07-03 12:40:00,52.5,52.52,52.45,52.52,47285.0,47.4485,47.4666,47.4033,47.4666,47285.0
2023-07-03 12:50:00,52.54,52.62,52.53,52.58,112978.0,47.4847,47.557,47.4756,47.5208,112978.0
2023-07-05 09:30:00,52.26,52.9,52.05,52.9,146662.0,47.2316,47.81,47.0418,47.81,146662.0
2023-07-05 09:40:00,52.88,52.89,52.37,52.54,133874.0,47.7919,47.801,47.331,47.4847,133874.0
2023-07-05 09:50:00,52.54,52.72,52.52,52.64,65398.0,47.4847,47.6473,47.4666,47.575,65398.0
2023-07-05 10:00:00,52.64,52.8,52.6,52.65,216129.0,47.575,47.7196,47.5389,47.5841,216129.0
2023-07-05 10:10:00,52.63,52.74,52.58,52.63,107399.0,47.566,47.6654,47.5208,47.566,107399.0
2023-07-05 10:20:00,52.62,52.64,52.41,52.46,50030.0,47.557,47.575,47.3672,47.4123,50030.0
2023-07-05 10:30:00,52.46,52.69,52.45,52.69,51196.0,47.4123,47.6202,47.4033,47.6202,51196.0
2023-07-05 10:40:00,52.69,52.78,52.68,52.78,55430.0,47.6202,47.7016,47.6112,47.7016,55430.0
2023-07-05 10:50:00,52.78,52.98,52.76,52.91,48997.0,47.7016,47.8823,47.6835,47.819,48997.0
2023-07-05 11:00:00,52.91,53.05,52.91,53.01,66133.0,47.819,47.9456,47.819,47.9094,66133.0
2023-07-05 11:10:00,53.0,53.02,52.95,53.0,45938.0,47.9004,47.9185,47.8552,47.9004,45938.0
2023-07-05 11:20:00,53.0,53.21,53.0,53.12,57273.0,47.9004,48.0902,47.9004,48.0088,57273.0
2023-07-05 11:30:00,53.12,53.26,53.08,53.23,61266.0,48.0088,48.1354,47.9727,48.1083,61266.0
2023-07-05 11:40:00,53.23,53.34,53.23,53.25,41944.0,48.1083,48.2077,48.1083,48.1263,41944.0
2023-07-05 11:50:00,53.24,53.34,53.22,53.33,41826.0,48.1173,48.2077,48.0992,48.1986,41826.0
2023-07-05 12:00:00,53.34,53.4,53.3,53.38,46139.0,48.2077,48.2619,48.1715,48.2438,46139.0
2023-07-05 12:10:00,53.38,53.38,53.22,53.23,47301.0,48.2438,48.2438,48.0992,48.1083,47301.0
2023-07-05 12:20:00,53.23,53.25,53.17,53.17,34066.0,48.1083,48.1263,48.054,48.054,34066.0
2023-07-05 12:30:00,53.18,53.3,53.18,53.3,48373.0,48.0631,48.1715,48.0631,48.1715,48373.0
2023-07-05 12:40:00,53.29,53.3,53.21,53.29,43603.0,48.1625,48.1715,48.0902,48.1625,43603.0
2023-07-05 12:50:00,53.3,53.32,53.25,53.28,50719.0,48.1715,48.1896,48.1263,48.1534,50719.0
2023-07-05 13:00:00,53.27,53.38,53.26,53.3,77503.0,48.1444,48.2438,48.1354,48.1715,77503.0
2023-07-05 13:10:00,53.3,53.34,53.27,53.32,47929.0,48.1715,48.2077,48.1444,48.1896,47929.0
2023-07-05 13:20:00,53.32,53.35,53.26,53.31,77272.0,48.1896,48.2167,48.1354,48.1806,77272.0
2023-07-05 13:30:00,53.31,53.42,53.26,53.3,89847.0,48.1806,48.28,48.1354,48.1715,89847.0
2023-07-05 13:40:00,53.3,53.38,53.28,53.38,40733.0,48.1715,48.2438,48.1534,48.2438,40733.0
2023-07-05 13:50:00,53.38,53.43,53.26,53.26,42709.0,48.2438,48.289,48.1354,48.1354,42709.0
2023-07-05 14:00:00,53.26,53.34,53.23,53.3,75644.0,48.1354,48.2077,48.1083,48.1715,75644.0
2023-07-05 14:10:00,53.3,53.34,53.25,53.33,51065.0,48.1715,48.2077,48.1263,48.1986,51065.0
2023-07-05 14:20:00,53.33,53.33,53.24,53.3,39325.0,48.1986,48.1986,48.1173,48.1715,39325.0
2023-07-05 14:30:00,53.3,53.33,53.27,53.33,110793.0,48.1715,48.1986,48.1444,48.1986,110793.0
2023-07-05 14:40:00,53.33,53.37,53.32,53.36,67978.0,48.1986,48.2348,48.1896,48.2258,67978.0
2023-07-05 14:50:00,53.36,53.49,53.32,53.48,80804.0,48.2258,48.3432,48.1896,48.3342,80804.0
2023-07-05 15:00:00,53.48,53.49,53.42,53.47,62677.0,48.3342,48.3432,48.28,48.3252,62677.0
2023-07-05 15:10:00,53.47,53.55,53.42,53.54,74684.0,48.3252,48.3975,48.28,48.3884,74684.0
2023-07-05 15:20:00,53.53,53.54,53.34,53.35,55636.0,48.3794,48.3884,48.2077,48.2167,55636.0
2023-07-05 15:30:00,53.35,53.35,53.12,53.14,93177.0,48.2167,48.2167,48.0088,48.0269,93177.0
2023-07-05 15:40:00,53.12,53.16,52.99,53.02,108616.0,48.0088,48.045,47.8914,47.9185,108616.0
2023-07-05 15:50:00,53.01,53.13,53.01,53.1,275517.0,47.9094,48.0179,47.9094,47.9908,275517.0
2023-07-06 09:30:00,52.52,52.79,51.89,51.91,132403.0,47.4666,47.7106,46.8972,46.9153,132403.0
2023-07-06 09:40:00,51.91,52.13,51.85,52.05,105146.0,46.9153,47.1141,46.861,47.0418,105146.0
2023-07-06 09:50:00,52.09,52.43,52.03,52.26,60984.0,47.0779,47.3852,47.0237,47.2316,60984.0
2023-07-06 10:00:00,52.22,52.42,52.2,52.27,60383.0,47.1954,47.3762,47.1774,47.2406,60383.0
2023-07-06 10:10:00,52.27,52.37,52.21,52.22,22277.0,47.2406,47.331,47.1864,47.1954,22277.0
2023-07-06 10:20:00,52.23,52.31,52.17,52.2,38339.0,47.2045,47.2768,47.1503,47.1774,38339.0
2023-07-06 10:30:00,52.2,52.37,52.16,52.19,78291.0,47.1774,47.331,47.1412,47.1683,78291.0
2023-07-06 10:40:00,52.16,52.35,52.15,52.33,24066.0,47.1412,47.3129,47.1322,47.2949,24066.0
2023-07-06 10:50:00,52.33,52.49,52.28,52.47,40313.0,47.2949,47.4395,47.2497,47.4214,40313.0
2023-07-06 11:00:00,52.47,52.52,52.37,52.51,24580.0,47.4214,47.4666,47.331,47.4575,24580.0
2023-07-06 11:10:00,52.51,52.6,52.46,52.51,43243.0,47.4575,47.5389,47.4123,47.4575,43243.0
2023-07-06 11:20:00,52.51,52.59,52.44,52.58,44280.0,47.4575,47.5298,47.3943,47.5208,44280.0
2023-07-06 11:30:00,52.58,52.59,52.45,52.51,19928.0,47.5208,47.5298,47.4033,47.4575,19928.0
2023-07-06 11:40:00,52.51,52.66,52.5,52.65,32665.0,47.4575,47.5931,47.4485,47.5841,32665.0
2023-07-06 11:50:00,52.65,52.77,52.64,52.76,18951.0,47.5841,47.6925,47.575,47.6835,18951.0
2023-07-06 12:00:00,52.75,52.75,52.62,52.69,124800.0,47.6744,47.6744,47.557,47.6202,124800.0
2023-07-06 12:10:00,52.7,52.76,52.6,52.61,32750.0,47.6293,47.6835,47.5389,47.5479,32750.0
2023-07-06 12:20:00,52.6,52.64,52.57,52.64,39597.0,47.5389,47.575,47.5118,47.575,39597.0
2023-07-06 12:30:00,52.64,52.69,52.58,52.58,32000.0,47.575,47.6202,47.5208,47.5208,32000.0
2023-07-06 12:40:00,52.57,52.65,52.54,52.61,50374.0,47.5118,47.5841,47.4847,47.5479,50374.0
2023-07-06 12:50:00,52.61,52.62,52.55,52.55,24028.0,47.5479,47.557,47.4937,47.4937,24028.0
2023-07-06 13:00:00,52.55,52.57,52.5,52.5,28704.0,47.4937,47.5118,47.4485,47.4485,28704.0
2023-07-06 13:10:00,52.51,52.58,52.5,52.53,34943.0,47.4575,47.5208,47.4485,47.4756,34943.0
2023-07-06 13:20:00,52.53,52.6,52.52,52.55,53424.0,47.4756,47.5389,47.4666,47.4937,53424.0
2023-07-06 13:30:00,52.56,52.59,52.52,52.53,29475.0,47.5027,47.5298,47.4666,47.4756,29475.0
2023-07-06 13:40:00,52.53,52.54,52.49,52.53,36509.0,47.4756,47.4847,47.4395,47.4756,36509.0
2023-07-06 13:50:00,52.53,52.59,52.51,52.55,43229.0,47.4756,47.5298,47.4575,47.4937,43229.0
2023-07-06 14:00:00,52.55,52.56,52.53,52.53,38628.0,47.4937,47.5027,47.4756,47.4756,38628.0
2023-07-06 14:10:00,52.52,52.6,52.5,52.59,26896.0,47.4666,47.5389,47.4485,47.5298,26896.0
2023-07-06 14:20:00,52.59,52.59,52.51,52.52,34164.0,47.5298,47.5298,47.4575,47.4666,34164.0
2023-07-06 14:30:00,52.51,52.55,52.48,52.52,38042.0,47.4575,47.4937,47.4304,47.4666,38042.0
2023-07-06 14:40:00,52.52,52.6,52.5,52.52,29449.0,47.4666,47.5389,47.4485,47.4666,29449.0
2023-07-06 14:50:00,52.51,52.51,52.45,52.48,40479.0,47.4575,47.4575,47.4033,47.4304,40479.0
2023-07-06 15:00:00,52.48,52.5,52.42,52.44,51793.0,47.4304,47.4485,47.3762,47.3943,51793.0
2023-07-06 15:10:00,52.43,52.47,52.38,52.42,40796.0,47.3852,47.4214,47.34,47.3762,40796.0
2023-07-06 15:20:00,52.41,52.47,52.41,52.46,41818.0,47.3672,47.4214,47.3672,47.4123,41818.0
2023-07-06 15:30:00,52.46,52.51,52.37,52.49,61401.0,47.4123,47.4575,47.331,47.4395,61401.0
2023-07-06 15:40:00,52.5,52.5,52.41,52.45,87021.0,47.4485,47.4485,47.3672,47.4033,87021.0
2023-07-06 15:50:00,52.45,52.47,52.34,52.35,300125.0,47.4033,47.4214,47.3039,47.3129,300125.0
2023-07-07 09:30:00,51.89,52.19,51.82,51.84,129591.0,46.8972,47.1683,46.8339,46.852,129591.0
2023-07-07 09:40:00,51.82,52.06,51.79,52.06,71596.0,46.8339,47.0508,46.8068,47.0508,71596.0
2023-07-07 09:50:00,52.05,52.17,52.03,52.12,25379.0,47.0418,47.1503,47.0237,47.1051,25379.0
2023-07-07 10:00:00,52.13,52.17,52.04,52.15,44094.0,47.1141,47.1503,47.0328,47.1322,44094.0
2023-07-07 10:10:00,52.15,52.3,52.1,52.29,54338.0,47.1322,47.2677,47.087,47.2587,54338.0
2023-07-07 10:20:00,52.3,52.37,52.26,52.32,29953.0,47.2677,47.331,47.2316,47.2858,29953.0
2023-07-07 10:30:00,52.33,52.43,52.28,52.39,51864.0,47.2949,47.3852,47.2497,47.3491,51864.0
2023-07-07 10:40:00,52.4,52.51,52.39,52.46,34200.0,47.3581,47.4575,47.3491,47.4123,34200.0
2023-07-07 10:50:00,52.45,52.5,52.37,52.46,22174.0,47.4033,47.4485,47.331,47.4123,22174.0
2023-07-07 11:00:00,52.46,52.54,52.36,52.46,35323.0,47.4123,47.4847,47.322,47.4123,35323.0
2023-07-07 11:10:00,52.44,52.51,52.37,52.4,19328.0,47.3943,47.4575,47.331,47.3581,19328.0
2023-07-07 11:20:00,52.41,52.57,52.38,52.56,18678.0,47.3672,47.5118,47.34,47.5027,18678.0
2023-07-07 11:30:00,52.57,52.73,52.55,52.57,32432.0,47.5118,47.6564,47.4937,47.5118,32432.0
2023-07-07 11:40:00,52.57,52.59,52.44,52.44,18982.0,47.5118,47.5298,47.3943,47.3943,18982.0
2023-07-07 11:50:00,52.44,52.46,52.34,52.41,22467.0,47.3943,47.4123,47.3039,47.3672,22467.0
2023-07-07 12:00:00,52.4,52.49,52.38,52.46,26772.0,47.3581,47.4395,47.34,47.4123,26772.0
2023-07-07 12:10:00,52.46,52.49,52.4,52.41,30292.0,47.4123,47.4395,47.3581,47.3672,30292.0
2023-07-07 12:20:00,52.41,52.58,52.41,52.56,41965.0,47.3672,47.5208,47.3672,47.5027,41965.0
2023-07-07 12:30:00,52.55,52.62,52.46,52.57,62628.0,47.4937,47.557,47.4123,47.5118,62628.0
2023-07-07 12:40:00,52.57,52.68,52.55,52.66,52508.0,47.5118,47.6112,47.4937,47.5931,52508.0
2023-07-07 12:50:00,52.65,52.72,52.63,52.68,99218.0,47.5841,47.6473,47.566,47.6112,99218.0
2023-07-07 13:00:00,52.68,52.78,52.66,52.69,52463.0,47.6112,47.7016,47.5931,47.6202,52463.0
2023-07-07 13:10:00,52.67,52.8,52.66,52.77,49871.0,47.6021,47.7196,47.5931,47.6925,49871.0
2023-07-07 13:20:00,52.78,52.79,52.69,52.7,23194.0,47.7016,47.7106,47.6202,47.6293,23194.0
2023-07-07 13:30:00,52.7,52.71,52.58,52.63,22782.0,47.6293,47.6383,47.5208,47.566,22782.0
2023-07-07 13:40:00,52.63,52.66,52.58,52.58,17006.0,47.566,47.5931,47.5208,47.5208,17006.0
2023-07-07 13:50:00,52.58,52.59,52.46,52.52,53497.0,47.5208,47.5298,47.4123,47.4666,53497.0
2023-07-07 14:00:00,52.52,52.6,52.52,52.54,29483.0,47.4666,47.5389,47.4666,47.4847,29483.0
2023-07-07 14:10:00,52.54,52.56,52.48,52.53,59041.0,47.4847,47.5027,47.4304,47.4756,59041.0
2023-07-07 14:20:00,52.52,52.61,52.51,52.6,21735.0,47.4666,47.5479,47.4575,47.5389,21735.0
2023-07-07 14:30:00,52.59,52.6,52.52,52.55,22152.0,47.5298,47.5389,47.4666,47.4937,22152.0
2023-07-07 14:40:00,52.56,52.58,52.51,52.52,27993.0,47.5027,47.5208,47.4575,47.4666,27993.0
2023-07-07 14:50:00,52.52,52.58,52.5,52.58,32680.0,47.4666,47.5208,47.4485,47.5208,32680.0
2023-07-07 15:00:00,52.58,52.61,52.53,52.55,35732.0,47.5208,47.5479,47.4756,47.4937,35732.0
2023-07-07 15:10:00,52.54,52.57,52.5,52.53,61877.0,47.4847,47.5118,47.4485,47.4756,61877.0
2023-07-07 15:20:00,52.54,52.56,52.5,52.54,74163.0,47.4847,47.5027,47.4485,47.4847,74163.0
2023-07-07 15:30:00,52.53,52.6,52.53,52.54,49521.0,47.4756,47.5389,47.4756,47.4847,49521.0
2023-07-07 15:40:00,52.53,52.56,52.38,52.4,132239.0,47.4756,47.5027,47.34,47.3581,132239.0
2023-07-07 15:50:00,52.4,52.42,52.19,52.26,327470.0,47.3581,47.3762,47.1683,47.2316,327470.0
2023-07-10 09:30:00,52.07,52.14,51.42,51.43,129126.0,47.0599,47.1231,46.4724,46.4815,129126.0
2023-07-10 09:40:00,51.4,51.75,51.28,51.75,113567.0,46.4543,46.7707,46.3459,46.7707,113567.0
2023-07-10 09:50:00,51.75,52.0,51.71,51.84,53196.0,46.7707,46.9966,46.7345,46.852,53196.0
2023-07-10 10:00:00,51.84,51.92,51.77,51.83,63294.0,46.852,46.9243,46.7887,46.843,63294.0
2023-07-10 10:10:00,51.82,51.83,51.69,51.75,44887.0,46.8339,46.843,46.7164,46.7707,44887.0
2023-07-10 10:20:00,51.74,51.74,51.49,51.53,51582.0,46.7616,46.7616,46.5357,46.5718,51582.0
2023-07-10 10:30:00,51.53,51.54,51.35,51.4,108633.0,46.5718,46.5809,46.4092,46.4543,108633.0
2023-07-10 10:40:00,51.42,51.47,51.36,51.41,51948.0,46.4724,46.5176,46.4182,46.4634,51948.0
2023-07-10 10:50:00,51.41,51.47,51.36,51.42,61148.0,46.4634,46.5176,46.4182,46.4724,61148.0
2023-07-10 11:00:00,51.43,51.49,51.33,51.48,55894.0,46.4815,46.5357,46.3911,46.5266,55894.0
2023-07-10 11:10:00,51.49,51.57,51.47,51.52,45932.0,46.5357,46.608,46.5176,46.5628,45932.0
2023-07-10 11:20:00,51.53,51.63,51.49,51.53,46239.0,46.5718,46.6622,46.5357,46.5718,46239.0
2023-07-10 11:30:00,51.53,51.65,51.53,51.56,50104.0,46.5718,46.6803,46.5718,46.5989,50104.0
2023-07-10 11:40:00,51.57,51.7,51.55,51.66,56319.0,46.608,46.7255,46.5899,46.6893,56319.0
2023-07-10 11:50:00,51.66,51.76,51.65,51.69,34503.0,46.6893,46.7797,46.6803,46.7164,34503.0
2023-07-10 12:00:00,51.7,51.72,51.61,51.63,34391.0,46.7255,46.7435,46.6441,46.6622,34391.0
2023-07-10 12:10:00,51.64,51.79,51.64,51.78,42683.0,46.6712,46.8068,46.6712,46.7978,42683.0
2023-07-10 12:20:00,51.77,51.79,51.74,51.75,57231.0,46.7887,46.8068,46.7616,46.7707,57231.0
2023-07-10 12:30:00,51.76,51.83,51.72,51.79,50087.0,46.7797,46.843,46.7435,46.8068,50087.0
2023-07-10 12:40:00,51.79,51.82,51.68,51.82,30406.0,46.8068,46.8339,46.7074,46.8339,30406.0
2023-07-10 12:50:00,51.82,51.83,51.74,51.8,28182.0,46.8339,46.843,46.7616,46.8159,28182.0
2023-07-10 13:00:00,51.8,51.88,51.77,51.86,31477.0,46.8159,46.8882,46.7887,46.8701,31477.0
2023-07-10 13:10:00,51.85,51.89,51.82,51.89,35502.0,46.861,46.8972,46.8339,46.8972,35502.0
2023-07-10 13:20:00,51.88,51.9,51.83,51.85,42562.0,46.8882,46.9062,46.843,46.861,42562.0
2023-07-10 13:30:00,51.84,51.87,51.76,51.84,39233.0,46.852,46.8791,46.7797,46.852,39233.0
2023-07-10 13:40:00,51.86,51.93,51.83,51.87,38273.0,46.8701,46.9333,46.843,46.8791,38273.0
2023-07-10 13:50:00,51.88,51.9,51.83,51.9,37249.0,46.8882,46.9062,46.843,46.9062,37249.0
2023-07-10 14:00:00,51.9,51.9,51.79,51.8,33059.0,46.9062,46.9062,46.8068,46.8159,33059.0
2023-07-10 14:10:00,51.79,51.81,51.72,51.73,40034.0,46.8068,46.8249,46.7435,46.7526,40034.0
2023-07-10 14:20:00,51.73,51.79,51.72,51.76,27893.0,46.7526,46.8068,46.7435,46.7797,27893.0
2023-07-10 14:30:00,51.76,51.77,51.72,51.72,27731.0,46.7797,46.7887,46.7435,46.7435,27731.0
2023-07-10 14:40:00,51.72,51.73,51.58,51.59,20520.0,46.7435,46.7526,46.617,46.6261,20520.0
2023-07-10 14:50:00,51.58,51.61,51.56,51.59,27916.0,46.617,46.6441,46.5989,46.6261,27916.0
2023-07-10 15:00:00,51.59,51.63,51.56,51.57,35829.0,46.6261,46.6622,46.5989,46.608,35829.0
2023-07-10 15:10:00,51.56,51.57,51.51,51.52,38702.0,46.5989,46.608,46.5538,46.5628,38702.0
2023-07-10 15:20:00,51.53,51.57,51.51,51.54,47121.0,46.5718,46.608,46.5538,46.5809,47121.0
2023-07-10 15:30:00,51.54,51.55,51.44,51.48,76723.0,46.5809,46.5899,46.4905,46.5266,76723.0
2023-07-10 15:40:00,51.48,51.54,51.46,51.49,79662.0,46.5266,46.5809,46.5086,46.5357,79662.0
2023-07-10 15:50:00,51.49,51.61,51.48,51.61,207958.0,46.5357,46.6441,46.5266,46.6441,207958.0
2023-07-11 09:30:00,51.64,51.66,50.88,51.08,190441.0,46.6712,46.6893,45.9844,46.1651,190441.0
2023-07-11 09:40:00,51.08,51.32,51.07,51.32,126221.0,46.1651,46.382,46.1561,46.382,126221.0
2023-07-11 09:50:00,51.29,51.34,51.15,51.22,57453.0,46.3549,46.4001,46.2284,46.2917,57453.0
2023-07-11 10:00:00,51.22,51.33,51.11,51.16,57773.0,46.2917,46.3911,46.1922,46.2374,57773.0
2023-07-11 10:10:00,51.16,51.35,51.13,51.27,54569.0,46.2374,46.4092,46.2103,46.3368,54569.0
2023-07-11 10:20:00,51.27,51.4,51.19,51.4,73661.0,46.3368,46.4543,46.2645,46.4543,73661.0
2023-07-11 10:30:00,51.38,51.38,51.26,51.29,38809.0,46.4363,46.4363,46.3278,46.3549,38809.0
2023-07-11 10:40:00,51.28,51.39,51.24,51.25,37740.0,46.3459,46.4453,46.3097,46.3188,37740.0
2023-07-11 10:50:00,51.25,51.44,51.23,51.39,53868.0,46.3188,46.4905,46.3007,46.4453,53868.0
2023-07-11 11:00:00,51.38,51.38,51.23,51.36,30588.0,46.4363,46.4363,46.3007,46.4182,30588.0
2023-07-11 11:10:00,51.38,51.54,51.34,51.51,49791.0,46.4363,46.5809,46.4001,46.5538,49791.0
2023-07-11 11:20:00,51.5,51.53,51.44,51.51,30146.0,46.5447,46.5718,46.4905,46.5538,30146.0
2023-07-11 11:30:00,51.51,51.58,51.47,51.53,29657.0,46.5538,46.617,46.5176,46.5718,29657.0
2023-07-11 11:40:00,51.53,51.64,51.52,51.54,22656.0,46.5718,46.6712,46.5628,46.5809,22656.0
2023-07-11 11:50:00,51.55,51.56,51.42,51.42,28006.0,46.5899,46.5989,46.4724,46.4724,28006.0
2023-07-11 12:00:00,51.43,51.49,51.39,51.49,24107.0,46.4815,46.5357,46.4453,46.5357,24107.0
2023-07-11 12:10:00,51.49,51.6,51.45,51.54,25457.0,46.5357,46.6351,46.4995,46.5809,25457.0
2023-07-11 12:20:00,51.55,51.55,51.43,51.46,18918.0,46.5899,46.5899,46.4815,46.5086,18918.0
2023-07-11 12:30:00,51.46,51.46,51.31,51.39,40066.0,46.5086,46.5086,46.373,46.4453,40066.0
2023-07-11 12:40:00,51.39,51.47,51.38,51.44,32177.0,46.4453,46.5176,46.4363,46.4905,32177.0
2023-07-11 12:50:00,51.44,51.48,51.43,51.44,27569.0,46.4905,46.5266,46.4815,46.4905,27569.0
2023-07-11 13:00:00,51.45,51.46,51.39,51.46,16653.0,46.4995,46.5086,46.4453,46.5086,16653.0
2023-07-11 13:10:00,51.46,51.54,51.46,51.48,36929.0,46.5086,46.5809,46.5086,46.5266,36929.0
2023-07-11 13:20:00,51.48,51.52,51.47,51.48,22272.0,46.5266,46.5628,46.5176,46.5266,22272.0
2023-07-11 13:30:00,51.48,51.48,51.39,51.39,38332.0,46.5266,46.5266,46.4453,46.4453,38332.0
2023-07-11 13:40:00,51.39,51.52,51.39,51.51,52079.0,46.4453,46.5628,46.4453,46.5538,52079.0
2023-07-11 13:50:00,51.52,51.54,51.45,51.47,34372.0,46.5628,46.5809,46.4995,46.5176,34372.0
2023-07-11 14:00:00,51.48,51.56,51.48,51.54,20171.0,46.5266,46.5989,46.5266,46.5809,20171.0
2023-07-11 14:10:00,51.54,51.62,51.53,51.62,22903.0,46.5809,46.6532,46.5718,46.6532,22903.0
2023-07-11 14:20:00,51.61,51.66,51.57,51.66,30919.0,46.6441,46.6893,46.608,46.6893,30919.0
2023-07-11 14:30:00,51.66,51.73,51.65,51.69,63885.0,46.6893,46.7526,46.6803,46.7164,63885.0
2023-07-11 14:40:00,51.69,51.83,51.69,51.83,24260.0,46.7164,46.843,46.7164,46.843,24260.0
2023-07-11 14:50:00,51.83,51.85,51.72,51.79,54846.0,46.843,46.861,46.7435,46.8068,54846.0
2023-07-11 15:00:00,51.79,51.83,51.75,51.8,56376.0,46.8068,46.843,46.7707,46.8159,56376.0
2023-07-11 15:10:00,51.8,51.81,51.73,51.76,34940.0,46.8159,46.8249,46.7526,46.7797,34940.0
2023-07-11 15:20:00,51.76,51.8,51.74,51.75,32369.0,46.7797,46.8159,46.7616,46.7707,32369.0
2023-07-11 15:30:00,51.75,51.8,51.68,51.78,87079.0,46.7707,46.8159,46.7074,46.7978,87079.0
2023-07-11 15:40:00,51.78,51.94,51.76,51.94,84326.0,46.7978,46.9424,46.7797,46.9424,84326.0
2023-07-11 15:50:00,51.95,52.02,51.92,51.98,290102.0,46.9514,47.0147,46.9243,46.9785,290102.0
2023-07-12 09:30:00,52.3,52.69,52.15,52.52,88878.0,47.2677,47.6202,47.1322,47.4666,88878.0
2023-07-12 09:40:00,52.52,52.57,52.2,52.29,51809.0,47.4666,47.5118,47.1774,47.2587,51809.0
2023-07-12 09:50:00,52.34,52.46,52.11,52.15,51231.0,47.3039,47.4123,47.096,47.1322,51231.0
2023-07-12 10:00:00,52.17,52.31,52.05,52.25,41975.0,47.1503,47.2768,47.0418,47.2226,41975.0
2023-07-12 10:10:00,52.22,52.32,52.14,52.15,23324.0,47.1954,47.2858,47.1231,47.1322,23324.0
2023-07-12 10:20:00,52.15,52.22,52.1,52.2,30825.0,47.1322,47.1954,47.087,47.1774,30825.0
2023-07-12 10:30:00,52.21,52.3,52.16,52.24,44363.0,47.1864,47.2677,47.1412,47.2135,44363.0
2023-07-12 10:40:00,52.25,52.32,52.22,52.31,22862.0,47.2226,47.2858,47.1954,47.2768,22862.0
2023-07-12 10:50:00,52.3,52.4,52.28,52.36,27167.0,47.2677,47.3581,47.2497,47.322,27167.0
2023-07-12 11:00:00,52.36,52.41,52.28,52.41,28919.0,47.322,47.3672,47.2497,47.3672,28919.0
2023-07-12 11:10:00,52.41,52.47,52.35,52.41,22885.0,47.3672,47.4214,47.3129,47.3672,22885.0
2023-07-12 11:20:00,52.41,52.54,52.41,52.47,63144.0,47.3672,47.4847,47.3672,47.4214,63144.0
2023-07-12 11:30:00,52.44,52.69,52.44,52.69,32490.0,47.3943,47.6202,47.3943,47.6202,32490.0
2023-07-12 11:40:00,52.69,52.79,52.61,52.78,47101.0,47.6202,47.7106,47.5479,47.7016,47101.0
2023-07-12 11:50:00,52.78,52.8,52.7,52.7,37282.0,47.7016,47.7196,47.6293,47.6293,37282.0
2023-07-12 12:00:00,52.7,52.79,52.65,52.76,17558.0,47.6293,47.7106,47.5841,47.6835,17558.0
2023-07-12 12:10:00,52.77,52.88,52.74,52.81,32873.0,47.6925,47.7919,47.6654,47.7287,32873.0
2023-07-12 12:20:00,52.82,52.87,52.81,52.83,25260.0,47.7377,47.7829,47.7287,47.7467,25260.0
2023-07-12 12:30:00,52.82,52.94,52.78,52.94,24412.0,47.7377,47.8462,47.7016,47.8462,24412.0
2023-07-12 12:40:00,52.94,52.99,52.84,52.84,27170.0,47.8462,47.8914,47.7558,47.7558,27170.0
2023-07-12 12:50:00,52.85,52.96,52.83,52.9,27104.0,47.7648,47.8642,47.7467,47.81,27104.0
2023-07-12 13:00:00,52.91,52.93,52.86,52.86,31156.0,47.819,47.8371,47.7739,47.7739,31156.0
2023-07-12 13:10:00,52.87,52.87,52.83,52.85,15139.0,47.7829,47.7829,47.7467,47.7648,15139.0
2023-07-12 13:20:00,52.85,52.85,52.76,52.77,22731.0,47.7648,47.7648,47.6835,47.6925,22731.0
2023-07-12 13:30:00,52.77,52.8,52.74,52.78,20027.0,47.6925,47.7196,47.6654,47.7016,20027.0
2023-07-12 13:40:00,52.77,52.81,52.73,52.79,17371.0,47.6925,47.7287,47.6564,47.7106,17371.0
2023-07-12 13:50:00,52.79,52.82,52.75,52.79,20276.0,47.7106,47.7377,47.6744,47.7106,20276.0
2023-07-12 14:00:00,52.79,52.81,52.73,52.77,32145.0,47.7106,47.7287,47.6564,47.6925,32145.0
2023-07-12 14:10:00,52.77,52.78,52.62,52.65,26745.0,47.6925,47.7016,47.557,47.5841,26745.0
2023-07-12 14:20:00,52.65,52.71,52.64,52.65,23532.0,47.5841,47.6383,47.575,47.5841,23532.0
2023-07-12 14:30:00,52.65,52.7,52.63,52.68,43645.0,47.5841,47.6293,47.566,47.6112,43645.0
2023-07-12 14:40:00,52.67,52.71,52.65,52.7,19369.0,47.6021,47.6383,47.5841,47.6293,19369.0
2023-07-12 14:50:00,52.7,52.75,52.68,52.75,21862.0,47.6293,47.6744,47.6112,47.6744,21862.0
2023-07-12 15:00:00,52.75,52.79,52.65,52.67,63674.0,47.6744,47.7106,47.5841,47.6021,63674.0
2023-07-12 15:10:00,52.67,52.68,52.59,52.62,34976.0,47.6021,47.6112,47.5298,47.557,34976.0
2023-07-12 15:20:00,52.61,52.62,52.5,52.51,40681.0,47.5479,47.557,47.4485,47.4575,40681.0
2023-07-12 15:30:00,52.5,52.6,52.47,52.59,47114.0,47.4485,47.5389,47.4214,47.5298,47114.0
2023-07-12 15:40:00,52.59,52.69,52.59,52.65,80435.0,47.5298,47.6202,47.5298,47.5841,80435.0
2023-07-12 15:50:00,52.64,52.76,52.63,52.7,219342.0,47.575,47.6835,47.566,47.6293,219342.0
2023-07-13 09:30:00,52.7,52.92,52.65,52.83,81468.0,47.6293,47.8281,47.5841,47.7467,81468.0
2023-07-13 09:40:00,52.8,52.82,52.59,52.6,60794.0,47.7196,47.7377,47.5298,47.5389,60794.0
2023-07-13 09:50:00,52.61,52.78,52.59,52.71,34586.0,47.5479,47.7016,47.5298,47.6383,34586.0
2023-07-13 10:00:00,52.72,52.87,52.72,52.81,35089.0,47.6473,47.7829,47.6473,47.7287,35089.0
2023-07-13 10:10:00,52.8,52.92,52.8,52.91,38072.0,47.7196,47.8281,47.7196,47.819,38072.0
2023-07-13 10:20:00,52.9,53.08,52.87,53.06,54054.0,47.81,47.9727,47.7829,47.9546,54054.0
2023-07-13 10:30:00,53.08,53.16,53.03,53.03,42877.0,47.9727,48.045,47.9275,47.9275,42877.0
2023-07-13 10:40:00,53.03,53.06,52.89,52.92,47439.0,47.9275,47.9546,47.801,47.8281,47439.0
2023-07-13 10:50:00,52.9,53.0,52.9,52.92,229886.0,47.81,47.9004,47.81,47.8281,229886.0
2023-07-13 11:00:00,52.93,52.98,52.85,52.98,30087.0,47.8371,47.8823,47.7648,47.8823,30087.0
2023-07-13 11:10:00,52.98,53.09,52.97,52.97,138544.0,47.8823,47.9817,47.8733,47.8733,138544.0
2023-07-13 11:20:00,52.98,53.01,52.9,52.99,49640.0,47.8823,47.9094,47.81,47.8914,49640.0
2023-07-13 11:30:00,53.01,53.05,52.91,52.93,99716.0,47.9094,47.9456,47.819,47.8371,99716.0
2023-07-13 11:40:00,52.92,52.98,52.89,52.91,45699.0,47.8281,47.8823,47.801,47.819,45699.0
2023-07-13 11:50:00,52.9,52.96,52.89,52.94,23589.0,47.81,47.8642,47.801,47.8462,23589.0
2023-07-13 12:00:00,52.94,52.96,52.87,52.89,22727.0,47.8462,47.8642,47.7829,47.801,22727.0
2023-07-13 12:10:00,52.88,52.92,52.83,52.86,39256.0,47.7919,47.8281,47.7467,47.7739,39256.0
2023-07-13 12:20:00,52.87,52.92,52.83,52.9,28114.0,47.7829,47.8281,47.7467,47.81,28114.0
2023-07-13 12:30:00,52.89,52.96,52.87,52.93,23078.0,47.801,47.8642,47.7829,47.8371,23078.0
2023-07-13 12:40:00,52.93,52.94,52.88,52.9,44271.0,47.8371,47.8462,47.7919,47.81,44271.0
2023-07-13 12:50:00,52.89,52.92,52.82,52.85,23380.0,47.801,47.8281,47.7377,47.7648,23380.0
2023-07-13 13:00:00,52.85,52.85,52.73,52.75,279853.0,47.7648,47.7648,47.6564,47.6744,279853.0
2023-07-13 13:10:00,52.75,52.85,52.7,52.73,34726.0,47.6744,47.7648,47.6293,47.6564,34726.0
2023-07-13 13:20:00,52.72,52.72,52.64,52.65,27028.0,47.6473,47.6473,47.575,47.5841,27028.0
2023-07-13 13:30:00,52.65,52.69,52.64,52.66,32708.0,47.5841,47.6202,47.575,47.5931,32708.0
2023-07-13 13:40:00,52.67,52.81,52.66,52.81,92571.0,47.6021,47.7287,47.5931,47.7287,92571.0
2023-07-13 13:50:00,52.83,52.9,52.81,52.83,31543.0,47.7467,47.81,47.7287,47.7467,31543.0
2023-07-13 14:00:00,52.83,52.9,52.82,52.88,34150.0,47.7467,47.81,47.7377,47.7919,34150.0
2023-07-13 14:10:00,52.87,52.89,52.83,52.87,25869.0,47.7829,47.801,47.7467,47.7829,25869.0
2023-07-13 14:20:00,52.89,52.92,52.81,52.84,26868.0,47.801,47.8281,47.7287,47.7558,26868.0
2023-07-13 14:30:00,52.84,52.87,52.79,52.81,35165.0,47.7558,47.7829,47.7106,47.7287,35165.0
2023-07-13 14:40:00,52.81,52.88,52.79,52.88,34770.0,47.7287,47.7919,47.7106,47.7919,34770.0
2023-07-13 14:50:00,52.88,52.91,52.84,52.91,45298.0,47.7919,47.819,47.7558,47.819,45298.0
2023-07-13 15:00:00,52.91,52.93,52.84,52.85,26356.0,47.819,47.8371,47.7558,47.7648,26356.0
2023-07-13 15:10:00,52.86,52.95,52.85,52.95,45941.0,47.7739,47.8552,47.7648,47.8552,45941.0
2023-07-13 15:20:00,52.95,52.97,52.88,52.92,83696.0,47.8552,47.8733,47.7919,47.8281,83696.0
2023-07-13 15:30:00,52.91,52.97,52.87,52.95,50228.0,47.819,47.8733,47.7829,47.8552,50228.0
2023-07-13 15:40:00,52.95,52.95,52.89,52.89,82751.0,47.8552,47.8552,47.801,47.801,82751.0
2023-07-13 15:50:00,52.9,53.04,52.85,53.04,455062.0,47.81,47.9365,47.7648,47.9365,455062.0
2023-07-14 09:30:00,52.86,52.91,52.64,52.75,71846.0,47.7739,47.819,47.575,47.6744,71846.0
2023-07-14 09:40:00,52.73,52.88,52.62,52.68,57823.0,47.6564,47.7919,47.557,47.6112,57823.0
2023-07-14 09:50:00,52.72,52.73,52.56,52.69,23450.0,47.6473,47.6564,47.5027,47.6202,23450.0
2023-07-14 10:00:00,52.69,52.87,52.53,52.59,43784.0,47.6202,47.7829,47.4756,47.5298,43784.0
2023-07-14 10:10:00,52.59,52.61,52.47,52.47,33499.0,47.5298,47.5479,47.4214,47.4214,33499.0
2023-07-14 10:20:00,52.48,52.59,52.47,52.52,46049.0,47.4304,47.5298,47.4214,47.4666,46049.0
2023-07-14 10:30:00,52.52,52.65,52.47,52.6,34110.0,47.4666,47.5841,47.4214,47.5389,34110.0
2023-07-14 10:40:00,52.6,52.77,52.57,52.75,21593.0,47.5389,47.6925,47.5118,47.6744,21593.0
2023-07-14 10:50:00,52.75,52.78,52.62,52.72,17917.0,47.6744,47.7016,47.557,47.6473,17917.0
2023-07-14 11:00:00,52.73,52.81,52.66,52.79,82215.0,47.6564,47.7287,47.5931,47.7106,82215.0
2023-07-14 11:10:00,52.78,52.94,52.75,52.86,43857.0,47.7016,47.8462,47.6744,47.7739,43857.0
2023-07-14 11:20:00,52.86,52.91,52.8,52.9,68542.0,47.7739,47.819,47.7196,47.81,68542.0
2023-07-14 11:30:00,52.91,52.95,52.84,52.92,19446.0,47.819,47.8552,47.7558,47.8281,19446.0
2023-07-14 11:40:00,52.9,53.02,52.86,52.86,70768.0,47.81,47.9185,47.7739,47.7739,70768.0
2023-07-14 11:50:00,52.85,52.91,52.78,52.89,76424.0,47.7648,47.819,47.7016,47.801,76424.0
2023-07-14 12:00:00,52.89,52.9,52.74,52.83,22613.0,47.801,47.81,47.6654,47.7467,22613.0
2023-07-14 12:10:00,52.83,52.87,52.77,52.83,58657.0,47.7467,47.7829,47.6925,47.7467,58657.0
2023-07-14 12:20:00,52.82,52.88,52.77,52.77,32878.0,47.7377,47.7919,47.6925,47.6925,32878.0
2023-07-14 12:30:00,52.77,52.79,52.72,52.75,20515.0,47.6925,47.7106,47.6473,47.6744,20515.0
2023-07-14 12:40:00,52.75,52.89,52.75,52.89,83889.0,47.6744,47.801,47.6744,47.801,83889.0
2023-07-14 12:50:00,52.9,52.91,52.8,52.9,18663.0,47.81,47.819,47.7196,47.81,18663.0
2023-07-14 13:00:00,52.91,52.99,52.91,52.96,29451.0,47.819,47.8914,47.819,47.8642,29451.0
2023-07-14 13:10:00,52.97,53.02,52.95,52.98,36983.0,47.8733,47.9185,47.8552,47.8823,36983.0
2023-07-14 13:20:00,52.98,53.02,52.86,52.87,55587.0,47.8823,47.9185,47.7739,47.7829,55587.0
2023-07-14 13:30:00,52.87,52.98,52.87,52.96,64993.0,47.7829,47.8823,47.7829,47.8642,64993.0
2023-07-14 13:40:00,52.95,52.99,52.92,52.94,46557.0,47.8552,47.8914,47.8281,47.8462,46557.0
2023-07-14 13:50:00,52.94,53.09,52.93,53.02,26634.0,47.8462,47.9817,47.8371,47.9185,26634.0
2023-07-14 14:00:00,53.02,53.14,53.01,53.09,103208.0,47.9185,48.0269,47.9094,47.9817,103208.0
2023-07-14 14:10:00,53.09,53.15,53.03,53.03,29412.0,47.9817,48.036,47.9275,47.9275,29412.0
2023-07-14 14:20:00,53.03,53.13,53.01,53.06,50468.0,47.9275,48.0179,47.9094,47.9546,50468.0
2023-07-14 14:30:00,53.07,53.14,53.04,53.05,34746.0,47.9637,48.0269,47.9365,47.9456,34746.0
2023-07-14 14:40:00,53.04,53.09,52.99,53.0,49558.0,47.9365,47.9817,47.8914,47.9004,49558.0
2023-07-14 14:50:00,52.99,53.04,52.95,53.04,59551.0,47.8914,47.9365,47.8552,47.9365,59551.0
2023-07-14 15:00:00,53.04,53.09,52.96,53.07,68426.0,47.9365,47.9817,47.8642,47.9637,68426.0
2023-07-14 15:10:00,53.08,53.15,53.07,53.14,41850.0,47.9727,48.036,47.9637,48.0269,41850.0
2023-07-14 15:20:00,53.13,53.13,52.95,52.96,94948.0,48.0179,48.0179,47.8552,47.8642,94948.0
2023-07-14 15:30:00,52.97,52.98,52.85,52.85,36286.0,47.8733,47.8823,47.7648,47.7648,36286.0
2023-07-14 15:40:00,52.85,52.85,52.65,52.7,62634.0,47.7648,47.7648,47.5841,47.6293,62634.0
2023-07-14 15:50:00,52.69,52.75,52.55,52.65,405735.0,47.6202,47.6744,47.4937,47.5841,405735.0
2023-07-17 09:30:00,52.63,52.64,51.83,51.88,86468.0,47.566,47.575,46.843,46.8882,86468.0
2023-07-17 09:40:00,51.88,52.16,51.85,52.13,51250.0,46.8882,47.1412,46.861,47.1141,51250.0
2023-07-17 09:50:00,52.15,52.37,52.15,52.27,42631.0,47.1322,47.331,47.1322,47.2406,42631.0
2023-07-17 10:00:00,52.26,52.36,52.2,52.27,50443.0,47.2316,47.322,47.1774,47.2406,50443.0
2023-07-17 10:10:00,52.26,52.33,52.18,52.18,25372.0,47.2316,47.2949,47.1593,47.1593,25372.0
2023-07-17 10:20:00,52.18,52.23,52.14,52.15,23528.0,47.1593,47.2045,47.1231,47.1322,23528.0
2023-07-17 10:30:00,52.14,52.16,51.87,51.87,90322.0,47.1231,47.1412,46.8791,46.8791,90322.0
2023-07-17 10:40:00,51.87,52.0,51.86,51.94,29422.0,46.8791,46.9966,46.8701,46.9424,29422.0
2023-07-17 10:50:00,51.94,52.01,51.92,51.97,21211.0,46.9424,47.0056,46.9243,46.9695,21211.0
2023-07-17 11:00:00,51.97,51.97,51.76,51.8,45196.0,46.9695,46.9695,46.7797,46.8159,45196.0
2023-07-17 11:10:00,51.8,51.97,51.8,51.96,48302.0,46.8159,46.9695,46.8159,46.9605,48302.0
2023-07-17 11:20:00,51.99,52.03,51.9,51.92,16849.0,46.9876,47.0237,46.9062,46.9243,16849.0
2023-07-17 11:30:00,51.9,51.97,51.88,51.94,26551.0,46.9062,46.9695,46.8882,46.9424,26551.0
2023-07-17 11:40:00,51.95,51.97,51.85,51.89,39944.0,46.9514,46.9695,46.861,46.8972,39944.0
2023-07-17 11:50:00,51.9,51.98,51.86,51.9,28760.0,46.9062,46.9785,46.8701,46.9062,28760.0
2023-07-17 12:00:00,51.9,51.93,51.81,51.88,39697.0,46.9062,46.9333,46.8249,46.8882,39697.0
2023-07-17 12:10:00,51.88,51.89,51.78,51.8,34123.0,46.8882,46.8972,46.7978,46.8159,34123.0
2023-07-17 12:20:00,51.79,51.93,51.74,51.89,32700.0,46.8068,46.9333,46.7616,46.8972,32700.0
2023-07-17 12:30:00,51.88,51.94,51.82,51.9,24820.0,46.8882,46.9424,46.8339,46.9062,24820.0
2023-07-17 12:40:00,51.89,51.91,51.85,51.87,12198.0,46.8972,46.9153,46.861,46.8791,12198.0
2023-07-17 12:50:00,51.86,51.91,51.86,51.91,15624.0,46.8701,46.9153,46.8701,46.9153,15624.0
2023-07-17 13:00:00,51.9,51.91,51.78,51.78,26550.0,46.9062,46.9153,46.7978,46.7978,26550.0
2023-07-17 13:10:00,51.78,51.85,51.76,51.84,39530.0,46.7978,46.861,46.7797,46.852,39530.0
2023-07-17 13:20:00,51.85,51.88,51.81,51.83,20407.0,46.861,46.8882,46.8249,46.843,20407.0
2023-07-17 13:30:00,51.83,51.89,51.79,51.79,27204.0,46.843,46.8972,46.8068,46.8068,27204.0
2023-07-17 13:40:00,51.79,51.81,51.77,51.8,19099.0,46.8068,46.8249,46.7887,46.8159,19099.0
2023-07-17 13:50:00,51.8,51.8,51.74,51.78,20744.0,46.8159,46.8159,46.7616,46.7978,20744.0
2023-07-17 14:00:00,51.78,51.82,51.75,51.77,24946.0,46.7978,46.8339,46.7707,46.7887,24946.0
2023-07-17 14:10:00,51.77,51.79,51.63,51.63,33331.0,46.7887,46.8068,46.6622,46.6622,33331.0
2023-07-17 14:20:00,51.64,51.74,51.63,51.7,23870.0,46.6712,46.7616,46.6622,46.7255,23870.0
2023-07-17 14:30:00,51.7,51.74,51.69,51.7,54088.0,46.7255,46.7616,46.7164,46.7255,54088.0
2023-07-17 14:40:00,51.71,51.77,51.65,51.69,50037.0,46.7345,46.7887,46.6803,46.7164,50037.0
2023-07-17 14:50:00,51.68,51.7,51.61,51.62,44322.0,46.7074,46.7255,46.6441,46.6532,44322.0
2023-07-17 15:00:00,51.62,51.64,51.46,51.55,83500.0,46.6532,46.6712,46.5086,46.5899,83500.0
2023-07-17 15:10:00,51.55,51.58,51.47,51.56,63631.0,46.5899,46.617,46.5176,46.5989,63631.0
2023-07-17 15:20:00,51.57,51.62,51.49,51.51,70353.0,46.608,46.6532,46.5357,46.5538,70353.0
2023-07-17 15:30:00,51.5,51.56,51.46,51.54,70277.0,46.5447,46.5989,46.5086,46.5809,70277.0
2023-07-17 15:40:00,51.54,51.57,51.48,51.52,88770.0,46.5809,46.608,46.5266,46.5628,88770.0
2023-07-17 15:50:00,51.51,51.51,51.29,51.3,308198.0,46.5538,46.5538,46.3549,46.364,308198.0
2023-07-18 09:30:00,51.36,51.82,51.23,51.68,87495.0,46.4182,46.8339,46.3007,46.7074,87495.0
2023-07-18 09:40:00,51.69,51.92,51.64,51.86,38122.0,46.7164,46.9243,46.6712,46.8701,38122.0
2023-07-18 09:50:00,51.87,51.95,51.73,51.79,36163.0,46.8791,46.9514,46.7526,46.8068,36163.0
2023-07-18 10:00:00,51.8,51.9,51.71,51.82,69978.0,46.8159,46.9062,46.7345,46.8339,69978.0
2023-07-18 10:10:00,51.81,51.84,51.7,51.74,57472.0,46.8249,46.852,46.7255,46.7616,57472.0
2023-07-18 10:20:00,51.73,51.78,51.62,51.64,45893.0,46.7526,46.7978,46.6532,46.6712,45893.0
2023-07-18 10:30:00,51.66,51.75,51.59,51.6,26554.0,46.6893,46.7707,46.6261,46.6351,26554.0
2023-07-18 10:40:00,51.6,51.63,51.46,51.57,45482.0,46.6351,46.6622,46.5086,46.608,45482.0
2023-07-18 10:50:00,51.57,51.66,51.52,51.62,37967.0,46.608,46.6893,46.5628,46.6532,37967.0
2023-07-18 11:00:00,51.61,51.74,51.6,51.68,26958.0,46.6441,46.7616,46.6351,46.7074,26958.0
2023-07-18 11:10:00,51.67,51.7,51.54,51.54,33884.0,46.6984,46.7255,46.5809,46.5809,33884.0
2023-07-18 11:20:00,51.54,51.58,51.49,51.56,34520.0,46.5809,46.617,46.5357,46.5989,34520.0
2023-07-18 11:30:00,51.57,51.57,51.35,51.36,24754.0,46.608,46.608,46.4092,46.4182,24754.0
2023-07-18 11:40:00,51.36,51.36,51.07,51.08,44167.0,46.4182,46.4182,46.1561,46.1651,44167.0
2023-07-18 11:50:00,51.09,51.17,51.04,51.09,49673.0,46.1742,46.2465,46.129,46.1742,49673.0
2023-07-18 12:00:00,51.11,51.17,50.92,50.93,44221.0,46.1922,46.2465,46.0205,46.0296,44221.0
2023-07-18 12:10:00,50.92,50.92,50.71,50.78,42346.0,46.0205,46.0205,45.8307,45.894,42346.0
2023-07-18 12:20:00,50.76,50.76,50.52,50.52,75304.0,45.8759,45.8759,45.659,45.659,75304.0
2023-07-18 12:30:00,50.52,50.61,50.46,50.52,46222.0,45.659,45.7404,45.6048,45.659,46222.0
2023-07-18 12:40:00,50.52,50.55,50.45,50.52,33749.0,45.659,45.6861,45.5957,45.659,33749.0
2023-07-18 12:50:00,50.54,50.66,50.5,50.51,20802.0,45.6771,45.7855,45.6409,45.65,20802.0
2023-07-18 13:00:00,50.52,50.55,50.46,50.54,25307.0,45.659,45.6861,45.6048,45.6771,25307.0
2023-07-18 13:10:00,50.55,50.62,50.49,50.57,57787.0,45.6861,45.7494,45.6319,45.7042,57787.0
2023-07-18 13:20:00,50.57,50.61,50.5,50.54,26948.0,45.7042,45.7404,45.6409,45.6771,26948.0
2023-07-18 13:30:00,50.53,50.56,50.43,50.52,33786.0,45.6681,45.6952,45.5777,45.659,33786.0
2023-07-18 13:40:00,50.52,50.57,50.48,50.56,21327.0,45.659,45.7042,45.6229,45.6952,21327.0
2023-07-18 13:50:00,50.57,50.73,50.56,50.66,31675.0,45.7042,45.8488,45.6952,45.7855,31675.0
2023-07-18 14:00:00,50.64,50.74,50.62,50.74,27820.0,45.7675,45.8578,45.7494,45.8578,27820.0
2023-07-18 14:10:00,50.73,50.76,50.65,50.69,28997.0,45.8488,45.8759,45.7765,45.8127,28997.0
2023-07-18 14:20:00,50.69,50.76,50.65,50.75,28743.0,45.8127,45.8759,45.7765,45.8669,28743.0
2023-07-18 14:30:00,50.75,50.82,50.68,50.71,43756.0,45.8669,45.9301,45.8036,45.8307,43756.0
2023-07-18 14:40:00,50.71,50.75,50.66,50.7,41749.0,45.8307,45.8669,45.7855,45.8217,41749.0
2023-07-18 14:50:00,50.7,50.71,50.59,50.66,85134.0,45.8217,45.8307,45.7223,45.7855,85134.0
2023-07-18 15:00:00,50.65,50.69,50.61,50.69,34890.0,45.7765,45.8127,45.7404,45.8127,34890.0
2023-07-18 15:10:00,50.69,50.74,50.68,50.72,108993.0,45.8127,45.8578,45.8036,45.8398,108993.0
2023-07-18 15:20:00,50.72,50.75,50.67,50.73,127377.0,45.8398,45.8669,45.7946,45.8488,127377.0
2023-07-18 15:30:00,50.73,50.91,50.68,50.91,125768.0,45.8488,46.0115,45.8036,46.0115,125768.0
2023-07-18 15:40:00,50.91,51.04,50.85,51.03,106517.0,46.0115,46.129,45.9573,46.1199,106517.0
2023-07-18 15:50:00,51.05,51.08,50.95,51.05,461459.0,46.138,46.1651,46.0476,46.138,461459.0
2023-07-19 09:30:00,51.25,51.86,51.05,51.81,142676.0,46.3188,46.8701,46.138,46.8249,142676.0
2023-07-19 09:40:00,51.8,51.98,51.61,51.95,96089.0,46.8159,46.9785,46.6441,46.9514,96089.0
2023-07-19 09:50:00,51.95,52.07,51.8,52.07,54213.0,46.9514,47.0599,46.8159,47.0599,54213.0
2023-07-19 10:00:00,52.07,52.36,52.07,52.3,78184.0,47.0599,47.322,47.0599,47.2677,78184.0
2023-07-19 10:10:00,52.3,52.41,52.24,52.41,37498.0,47.2677,47.3672,47.2135,47.3672,37498.0
2023-07-19 10:20:00,52.42,52.42,52.19,52.26,30447.0,47.3762,47.3762,47.1683,47.2316,30447.0
2023-07-19 10:30:00,52.26,52.26,51.99,52.02,27909.0,47.2316,47.2316,46.9876,47.0147,27909.0
2023-07-19 10:40:00,52.0,52.09,51.97,52.0,27135.0,46.9966,47.0779,46.9695,46.9966,27135.0
2023-07-19 10:50:00,52.02,52.11,51.96,51.97,39902.0,47.0147,47.096,46.9605,46.9695,39902.0
2023-07-19 11:00:00,51.98,52.07,51.87,51.88,29211.0,46.9785,47.0599,46.8791,46.8882,29211.0
2023-07-19 11:10:00,51.88,51.88,51.67,51.69,22532.0,46.8882,46.8882,46.6984,46.7164,22532.0
2023-07-19 11:20:00,51.69,51.72,51.59,51.71,35358.0,46.7164,46.7435,46.6261,46.7345,35358.0
2023-07-19 11:30:00,51.71,51.77,51.63,51.76,44813.0,46.7345,46.7887,46.6622,46.7797,44813.0
2023-07-19 11:40:00,51.76,51.8,51.7,51.71,25003.0,46.7797,46.8159,46.7255,46.7345,25003.0
2023-07-19 11:50:00,51.71,51.9,51.67,51.81,27381.0,46.7345,46.9062,46.6984,46.8249,27381.0
2023-07-19 12:00:00,51.82,51.84,51.7,51.8,59108.0,46.8339,46.852,46.7255,46.8159,59108.0
2023-07-19 12:10:00,51.79,51.86,51.75,51.85,42541.0,46.8068,46.8701,46.7707,46.861,42541.0
2023-07-19 12:20:00,51.86,51.97,51.78,51.91,36866.0,46.8701,46.9695,46.7978,46.9153,36866.0
2023-07-19 12:30:00,51.92,51.96,51.84,51.96,50834.0,46.9243,46.9605,46.852,46.9605,50834.0
2023-07-19 12:40:00,51.97,52.07,51.97,52.03,33575.0,46.9695,47.0599,46.9695,47.0237,33575.0
2023-07-19 12:50:00,52.03,52.06,52.0,52.05,24874.0,47.0237,47.0508,46.9966,47.0418,24874.0
2023-07-19 13:00:00,52.05,52.08,52.01,52.08,20256.0,47.0418,47.0689,47.0056,47.0689,20256.0
2023-07-19 13:10:00,52.08,52.22,52.08,52.2,33662.0,47.0689,47.1954,47.0689,47.1774,33662.0
2023-07-19 13:20:00,52.21,52.21,52.07,52.12,29776.0,47.1864,47.1864,47.0599,47.1051,29776.0
2023-07-19 13:30:00,52.12,52.15,52.1,52.13,27321.0,47.1051,47.1322,47.087,47.1141,27321.0
2023-07-19 13:40:00,52.12,52.12,51.99,52.01,22739.0,47.1051,47.1051,46.9876,47.0056,22739.0
2023-07-19 13:50:00,52.02,52.09,52.01,52.05,17493.0,47.0147,47.0779,47.0056,47.0418,17493.0
2023-07-19 14:00:00,52.05,52.12,52.02,52.08,26582.0,47.0418,47.1051,47.0147,47.0689,26582.0
2023-07-19 14:10:00,52.08,52.08,51.98,52.03,68633.0,47.0689,47.0689,46.9785,47.0237,68633.0
2023-07-19 14:20:00,52.02,52.09,51.99,52.01,47812.0,47.0147,47.0779,46.9876,47.0056,47812.0
2023-07-19 14:30:00,52.01,52.1,52.01,52.1,36714.0,47.0056,47.087,47.0056,47.087,36714.0
2023-07-19 14:40:00,52.1,52.19,52.08,52.17,30398.0,47.087,47.1683,47.0689,47.1503,30398.0
2023-07-19 14:50:00,52.17,52.17,52.12,52.14,52759.0,47.1503,47.1503,47.1051,47.1231,52759.0
2023-07-19 15:00:00,52.13,52.16,51.91,51.95,61389.0,47.1141,47.1412,46.9153,46.9514,61389.0
2023-07-19 15:10:00,51.93,51.99,51.87,51.91,42215.0,46.9333,46.9876,46.8791,46.9153,42215.0
2023-07-19 15:20:00,51.89,52.04,51.89,52.04,69386.0,46.8972,47.0328,46.8972,47.0328,69386.0
2023-07-19 15:30:00,52.04,52.04,51.94,51.97,81479.0,47.0328,47.0328,46.9424,46.9695,81479.0
2023-07-19 15:40:00,51.96,51.99,51.87,51.91,72733.0,46.9605,46.9876,46.8791,46.9153,72733.0
2023-07-19 15:50:00,51.92,52.0,51.89,51.97,248344.0,46.9243,46.9966,46.8972,46.9695,248344.0
2023-07-20 09:30:00,52.15,52.22,51.86,51.89,70061.0,47.1322,47.1954,46.8701,46.8972,70061.0
2023-07-20 09:40:00,51.87,51.95,51.6,51.92,43722.0,46.8791,46.9514,46.6351,46.9243,43722.0
2023-07-20 09:50:00,51.94,52.05,51.89,51.9,32957.0,46.9424,47.0418,46.8972,46.9062,32957.0
2023-07-20 10:00:00,51.9,52.12,51.89,52.11,34878.0,46.9062,47.1051,46.8972,47.096,34878.0
2023-07-20 10:10:00,52.11,52.27,52.09,52.25,49509.0,47.096,47.2406,47.0779,47.2226,49509.0
2023-07-20 10:20:00,52.24,52.26,52.13,52.18,37096.0,47.2135,47.2316,47.1141,47.1593,37096.0
2023-07-20 10:30:00,52.17,52.37,52.16,52.35,38078.0,47.1503,47.331,47.1412,47.3129,38078.0
2023-07-20 10:40:00,52.33,52.34,52.19,52.25,32415.0,47.2949,47.3039,47.1683,47.2226,32415.0
2023-07-20 10:50:00,52.26,52.33,52.19,52.23,32431.0,47.2316,47.2949,47.1683,47.2045,32431.0
2023-07-20 11:00:00,52.23,52.26,52.06,52.11,34794.0,47.2045,47.2316,47.0508,47.096,34794.0
2023-07-20 11:10:00,52.13,52.22,52.12,52.2,23880.0,47.1141,47.1954,47.1051,47.1774,23880.0
2023-07-20 11:20:00,52.22,52.33,52.18,52.29,64759.0,47.1954,47.2949,47.1593,47.2587,64759.0
2023-07-20 11:30:00,52.27,52.29,52.17,52.17,34118.0,47.2406,47.2587,47.1503,47.1503,34118.0
2023-07-20 11:40:00,52.18,52.34,52.18,52.34,17208.0,47.1593,47.3039,47.1593,47.3039,17208.0
2023-07-20 11:50:00,52.35,52.44,52.3,52.42,30882.0,47.3129,47.3943,47.2677,47.3762,30882.0
2023-07-20 12:00:00,52.43,52.49,52.37,52.41,29592.0,47.3852,47.4395,47.331,47.3672,29592.0
2023-07-20 12:10:00,52.41,52.48,52.37,52.48,40688.0,47.3672,47.4304,47.331,47.4304,40688.0
2023-07-20 12:20:00,52.47,52.52,52.41,52.5,29854.0,47.4214,47.4666,47.3672,47.4485,29854.0
2023-07-20 12:30:00,52.51,52.52,52.41,52.41,35006.0,47.4575,47.4666,47.3672,47.3672,35006.0
2023-07-20 12:40:00,52.41,52.48,52.38,52.45,17805.0,47.3672,47.4304,47.34,47.4033,17805.0
2023-07-20 12:50:00,52.46,52.46,52.37,52.41,17994.0,47.4123,47.4123,47.331,47.3672,17994.0
2023-07-20 13:00:00,52.43,52.49,52.41,52.49,19452.0,47.3852,47.4395,47.3672,47.4395,19452.0
2023-07-20 13:10:00,52.5,52.55,52.46,52.52,30567.0,47.4485,47.4937,47.4123,47.4666,30567.0
2023-07-20 13:20:00,52.5,52.58,52.48,52.56,26210.0,47.4485,47.5208,47.4304,47.5027,26210.0
2023-07-20 13:30:00,52.55,52.59,52.5,52.54,33931.0,47.4937,47.5298,47.4485,47.4847,33931.0
2023-07-20 13:40:00,52.54,52.61,52.53,52.55,26084.0,47.4847,47.5479,47.4756,47.4937,26084.0
2023-07-20 13:50:00,52.56,52.67,52.56,52.63,18528.0,47.5027,47.6021,47.5027,47.566,18528.0
2023-07-20 14:00:00,52.63,52.72,52.62,52.72,22128.0,47.566,47.6473,47.557,47.6473,22128.0
2023-07-20 14:10:00,52.72,52.79,52.69,52.79,65733.0,47.6473,47.7106,47.6202,47.7106,65733.0
2023-07-20 14:20:00,52.78,52.86,52.77,52.8,33975.0,47.7016,47.7739,47.6925,47.7196,33975.0
2023-07-20 14:30:00,52.8,52.89,52.8,52.89,26614.0,47.7196,47.801,47.7196,47.801,26614.0
2023-07-20 14:40:00,52.88,52.92,52.83,52.89,28581.0,47.7919,47.8281,47.7467,47.801,28581.0
2023-07-20 14:50:00,52.9,52.93,52.85,52.9,27931.0,47.81,47.8371,47.7648,47.81,27931.0
2023-07-20 15:00:00,52.91,53.09,52.91,53.07,66901.0,47.819,47.9817,47.819,47.9637,66901.0
2023-07-20 15:10:00,53.06,53.09,53.01,53.07,33528.0,47.9546,47.9817,47.9094,47.9637,33528.0
2023-07-20 15:20:00,53.05,53.07,52.87,52.9,46617.0,47.9456,47.9637,47.7829,47.81,46617.0
2023-07-20 15:30:00,52.9,52.94,52.79,52.83,46084.0,47.81,47.8462,47.7106,47.7467,46084.0
2023-07-20 15:40:00,52.83,52.98,52.83,52.94,89647.0,47.7467,47.8823,47.7467,47.8462,89647.0
2023-07-20 15:50:00,52.95,53.17,52.94,53.13,389980.0,47.8552,48.054,47.8462,48.0179,389980.0
2023-07-21 09:30:00,53.28,53.43,53.14,53.35,114111.0,48.1534,48.289,48.0269,48.2167,114111.0
2023-07-21 09:40:00,53.36,53.41,53.09,53.32,49064.0,48.2258,48.2709,47.9817,48.1896,49064.0
2023-07-21 09:50:00,53.32,53.38,53.25,53.29,33638.0,48.1896,48.2438,48.1263,48.1625,33638.0
2023-07-21 10:00:00,53.3,53.5,53.24,53.48,49902.0,48.1715,48.3523,48.1173,48.3342,49902.0
2023-07-21 10:10:00,53.48,53.63,53.39,53.62,33022.0,48.3342,48.4698,48.2529,48.4607,33022.0
2023-07-21 10:20:00,53.61,53.81,53.61,53.8,34587.0,48.4517,48.6325,48.4517,48.6234,34587.0
2023-07-21 10:30:00,53.8,53.8,53.65,53.72,36895.0,48.6234,48.6234,48.4878,48.5511,36895.0
2023-07-21 10:40:00,53.72,53.77,53.62,53.62,30182.0,48.5511,48.5963,48.4607,48.4607,30182.0
2023-07-21 10:50:00,53.63,53.81,53.63,53.78,30311.0,48.4698,48.6325,48.4698,48.6053,30311.0
2023-07-21 11:00:00,53.78,53.89,53.75,53.8,33902.0,48.6053,48.7048,48.5782,48.6234,33902.0
2023-07-21 11:10:00,53.79,53.96,53.77,53.96,24700.0,48.6144,48.768,48.5963,48.768,24700.0
2023-07-21 11:20:00,53.96,53.96,53.78,53.8,31618.0,48.768,48.768,48.6053,48.6234,31618.0
2023-07-21 11:30:00,53.81,53.9,53.8,53.85,28599.0,48.6325,48.7138,48.6234,48.6686,28599.0
2023-07-21 11:40:00,53.84,53.97,53.84,53.91,28110.0,48.6596,48.7771,48.6596,48.7228,28110.0
2023-07-21 11:50:00,53.91,54.01,53.88,53.9,33359.0,48.7228,48.8132,48.6957,48.7138,33359.0
2023-07-21 12:00:00,53.89,53.94,53.83,53.94,34217.0,48.7048,48.7499,48.6505,48.7499,34217.0
2023-07-21 12:10:00,53.95,54.02,53.92,53.97,44646.0,48.759,48.8222,48.7319,48.7771,44646.0
2023-07-21 12:20:00,53.98,54.1,53.96,54.09,30399.0,48.7861,48.8945,48.768,48.8855,30399.0
2023-07-21 12:30:00,54.09,54.1,54.03,54.09,22126.0,48.8855,48.8945,48.8313,48.8855,22126.0
2023-07-21 12:40:00,54.11,54.11,53.96,53.99,21992.0,48.9036,48.9036,48.768,48.7951,21992.0
2023-07-21 12:50:00,53.98,54.03,53.91,54.01,31135.0,48.7861,48.8313,48.7228,48.8132,31135.0
2023-07-21 13:00:00,54.01,54.01,53.89,53.91,28512.0,48.8132,48.8132,48.7048,48.7228,28512.0
2023-07-21 13:10:00,53.91,53.97,53.9,53.96,17356.0,48.7228,48.7771,48.7138,48.768,17356.0
2023-07-21 13:20:00,53.97,53.97,53.89,53.94,20506.0,48.7771,48.7771,48.7048,48.7499,20506.0
2023-07-21 13:30:00,53.95,53.95,53.85,53.88,32924.0,48.759,48.759,48.6686,48.6957,32924.0
2023-07-21 13:40:00,53.89,53.95,53.88,53.93,20495.0,48.7048,48.759,48.6957,48.7409,20495.0
2023-07-21 13:50:00,53.93,53.93,53.82,53.86,62090.0,48.7409,48.7409,48.6415,48.6776,62090.0
2023-07-21 14:00:00,53.86,53.89,53.83,53.88,28298.0,48.6776,48.7048,48.6505,48.6957,28298.0
2023-07-21 14:10:00,53.87,53.91,53.84,53.9,27606.0,48.6867,48.7228,48.6596,48.7138,27606.0
2023-07-21 14:20:00,53.9,53.96,53.88,53.94,34275.0,48.7138,48.768,48.6957,48.7499,34275.0
2023-07-21 14:30:00,53.95,53.96,53.88,53.92,28327.0,48.759,48.768,48.6957,48.7319,28327.0
2023-07-21 14:40:00,53.93,53.94,53.83,53.84,50354.0,48.7409,48.7499,48.6505,48.6596,50354.0
2023-07-21 14:50:00,53.84,53.95,53.83,53.92,28187.0,48.6596,48.759,48.6505,48.7319,28187.0
2023-07-21 15:00:00,53.93,53.99,53.88,53.96,103506.0,48.7409,48.7951,48.6957,48.768,103506.0
2023-07-21 15:10:00,53.96,54.01,53.94,53.96,38636.0,48.768,48.8132,48.7499,48.768,38636.0
2023-07-21 15:20:00,53.96,53.97,53.9,53.94,59989.0,48.768,48.7771,48.7138,48.7499,59989.0
2023-07-21 15:30:00,53.94,54.0,53.9,53.93,55556.0,48.7499,48.8042,48.7138,48.7409,55556.0
2023-07-21 15:40:00,53.93,53.95,53.75,53.81,100174.0,48.7409,48.759,48.5782,48.6325,100174.0
2023-07-21 15:50:00,53.81,53.91,53.75,53.77,273728.0,48.6325,48.7228,48.5782,48.5963,273728.0
2023-07-24 09:30:00,53.9,54.05,53.7,53.92,69526.0,48.7138,48.8494,48.533,48.7319,69526.0
2023-07-24 09:40:00,53.96,54.18,53.88,54.1,37650.0,48.768,48.9669,48.6957,48.8945,37650.0
2023-07-24 09:50:00,54.11,54.13,53.9,53.94,40028.0,48.9036,48.9217,48.7138,48.7499,40028.0
2023-07-24 10:00:00,53.96,54.05,53.79,53.89,73129.0,48.768,48.8494,48.6144,48.7048,73129.0
2023-07-24 10:10:00,53.89,53.98,53.78,53.78,45606.0,48.7048,48.7861,48.6053,48.6053,45606.0
2023-07-24 10:20:00,53.78,53.79,53.66,53.66,23812.0,48.6053,48.6144,48.4969,48.4969,23812.0
2023-07-24 10:30:00,53.69,53.94,53.68,53.93,54523.0,48.524,48.7499,48.515,48.7409,54523.0
2023-07-24 10:40:00,53.93,53.97,53.82,53.96,26520.0,48.7409,48.7771,48.6415,48.768,26520.0
2023-07-24 10:50:00,53.95,53.96,53.81,53.93,17136.0,48.759,48.768,48.6325,48.7409,17136.0
2023-07-24 11:00:00,53.93,53.93,53.85,53.87,17719.0,48.7409,48.7409,48.6686,48.6867,17719.0
2023-07-24 11:10:00,53.87,53.88,53.76,53.84,16783.0,48.6867,48.6957,48.5873,48.6596,16783.0
2023-07-24 11:20:00,53.84,54.01,53.84,54.01,17142.0,48.6596,48.8132,48.6596,48.8132,17142.0
2023-07-24 11:30:00,54.01,54.18,54.0,54.17,23153.0,48.8132,48.9669,48.8042,48.9578,23153.0
2023-07-24 11:40:00,54.17,54.25,54.12,54.19,33608.0,48.9578,49.0301,48.9126,48.9759,33608.0
2023-07-24 11:50:00,54.2,54.21,54.12,54.17,23601.0,48.9849,48.994,48.9126,48.9578,23601.0
2023-07-24 12:00:00,54.18,54.19,54.11,54.12,21102.0,48.9669,48.9759,48.9036,48.9126,21102.0
2023-07-24 12:10:00,54.13,54.13,54.02,54.07,23859.0,48.9217,48.9217,48.8222,48.8674,23859.0
2023-07-24 12:20:00,54.07,54.1,54.04,54.05,15684.0,48.8674,48.8945,48.8403,48.8494,15684.0
2023-07-24 12:30:00,54.04,54.06,54.0,54.05,15584.0,48.8403,48.8584,48.8042,48.8494,15584.0
2023-07-24 12:40:00,54.04,54.05,53.94,53.96,18216.0,48.8403,48.8494,48.7499,48.768,18216.0
2023-07-24 12:50:00,53.94,54.01,53.94,53.98,12486.0,48.7499,48.8132,48.7499,48.7861,12486.0
2023-07-24 13:00:00,53.98,53.99,53.92,53.95,14229.0,48.7861,48.7951,48.7319,48.759,14229.0
2023-07-24 13:10:00,53.95,53.96,53.91,53.92,22678.0,48.759,48.768,48.7228,48.7319,22678.0
2023-07-24 13:20:00,53.93,54.04,53.9,54.04,13075.0,48.7409,48.8403,48.7138,48.8403,13075.0
2023-07-24 13:30:00,54.04,54.04,53.87,53.88,15486.0,48.8403,48.8403,48.6867,48.6957,15486.0
2023-07-24 13:40:00,53.87,53.96,53.87,53.93,22150.0,48.6867,48.768,48.6867,48.7409,22150.0
2023-07-24 13:50:00,53.93,53.99,53.92,53.95,27549.0,48.7409,48.7951,48.7319,48.759,27549.0
2023-07-24 14:00:00,53.96,54.0,53.92,53.94,41482.0,48.768,48.8042,48.7319,48.7499,41482.0
2023-07-24 14:10:00,53.94,53.95,53.87,53.88,28879.0,48.7499,48.759,48.6867,48.6957,28879.0
2023-07-24 14:20:00,53.89,53.94,53.85,53.91,17866.0,48.7048,48.7499,48.6686,48.7228,17866.0
2023-07-24 14:30:00,53.89,53.9,53.86,53.87,33631.0,48.7048,48.7138,48.6776,48.6867,33631.0
2023-07-24 14:40:00,53.85,53.91,53.84,53.88,51870.0,48.6686,48.7228,48.6596,48.6957,51870.0
2023-07-24 14:50:00,53.88,53.95,53.85,53.95,29935.0,48.6957,48.759,48.6686,48.759,29935.0
2023-07-24 15:00:00,53.95,53.98,53.9,53.93,33065.0,48.759,48.7861,48.7138,48.7409,33065.0
2023-07-24 15:10:00,53.93,53.95,53.9,53.91,31508.0,48.7409,48.759,48.7138,48.7228,31508.0
2023-07-24 15:20:00,53.91,53.95,53.81,53.83,28950.0,48.7228,48.759,48.6325,48.6505,28950.0
2023-07-24 15:30:00,53.82,53.88,53.68,53.69,46874.0,48.6415,48.6957,48.515,48.524,46874.0
2023-07-24 15:40:00,53.68,53.81,53.66,53.76,54560.0,48.515,48.6325,48.4969,48.5873,54560.0
2023-07-24 15:50:00,53.76,53.91,53.74,53.89,224441.0,48.5873,48.7228,48.5692,48.7048,224441.0
2023-07-25 09:30:00,54.1,54.19,53.94,54.19,118660.0,48.8945,48.9759,48.7499,48.9759,118660.0
2023-07-25 09:40:00,54.18,54.26,53.89,53.95,82129.0,48.9669,49.0392,48.7048,48.759,82129.0
2023-07-25 09:50:00,53.94,53.97,53.81,53.83,44871.0,48.7499,48.7771,48.6325,48.6505,44871.0
2023-07-25 10:00:00,53.82,54.02,53.8,54.02,59783.0,48.6415,48.8222,48.6234,48.8222,59783.0
2023-07-25 10:10:00,54.01,54.18,53.99,54.17,33750.0,48.8132,48.9669,48.7951,48.9578,33750.0
2023-07-25 10:20:00,54.18,54.23,54.07,54.21,50985.0,48.9669,49.012,48.8674,48.994,50985.0
2023-07-25 10:30:00,54.21,54.29,54.14,54.17,36233.0,48.994,49.0663,48.9307,48.9578,36233.0
2023-07-25 10:40:00,54.16,54.23,54.12,54.19,41401.0,48.9488,49.012,48.9126,48.9759,41401.0
2023-07-25 10:50:00,54.2,54.33,54.16,54.21,29819.0,48.9849,49.1024,48.9488,48.994,29819.0
2023-07-25 11:00:00,54.21,54.24,54.13,54.18,28390.0,48.994,49.0211,48.9217,48.9669,28390.0
2023-07-25 11:10:00,54.17,54.18,54.07,54.09,23910.0,48.9578,48.9669,48.8674,48.8855,23910.0
2023-07-25 11:20:00,54.07,54.23,54.07,54.16,37930.0,48.8674,49.012,48.8674,48.9488,37930.0
2023-07-25 11:30:00,54.16,54.18,54.09,54.17,22332.0,48.9488,48.9669,48.8855,48.9578,22332.0
2023-07-25 11:40:00,54.17,54.25,54.12,54.24,18706.0,48.9578,49.0301,48.9126,49.0211,18706.0
2023-07-25 11:50:00,54.23,54.29,54.2,54.24,29199.0,49.012,49.0663,48.9849,49.0211,29199.0
2023-07-25 12:00:00,54.23,54.27,54.14,54.15,19744.0,49.012,49.0482,48.9307,48.9397,19744.0
2023-07-25 12:10:00,54.14,54.17,54.05,54.05,42083.0,48.9307,48.9578,48.8494,48.8494,42083.0
2023-07-25 12:20:00,54.05,54.15,54.03,54.03,44971.0,48.8494,48.9397,48.8313,48.8313,44971.0
2023-07-25 12:30:00,54.03,54.15,54.02,54.08,57659.0,48.8313,48.9397,48.8222,48.8765,57659.0
2023-07-25 12:40:00,54.08,54.12,54.04,54.04,22026.0,48.8765,48.9126,48.8403,48.8403,22026.0
2023-07-25 12:50:00,54.04,54.06,53.98,54.03,27379.0,48.8403,48.8584,48.7861,48.8313,27379.0
2023-07-25 13:00:00,54.03,54.06,53.96,54.01,48626.0,48.8313,48.8584,48.768,48.8132,48626.0
2023-07-25 13:10:00,54.04,54.05,53.96,54.01,23157.0,48.8403,48.8494,48.768,48.8132,23157.0
2023-07-25 13:20:00,54.01,54.02,53.91,53.91,21283.0,48.8132,48.8222,48.7228,48.7228,21283.0
2023-07-25 13:30:00,53.92,53.96,53.84,53.87,22752.0,48.7319,48.768,48.6596,48.6867,22752.0
2023-07-25 13:40:00,53.87,53.95,53.87,53.94,24187.0,48.6867,48.759,48.6867,48.7499,24187.0
2023-07-25 13:50:00,53.94,53.94,53.86,53.9,14248.0,48.7499,48.7499,48.6776,48.7138,14248.0
2023-07-25 14:00:00,53.9,53.91,53.85,53.9,14608.0,48.7138,48.7228,48.6686,48.7138,14608.0
2023-07-25 14:10:00,53.9,53.99,53.86,53.96,16534.0,48.7138,48.7951,48.6776,48.768,16534.0
2023-07-25 14:20:00,53.96,54.02,53.94,54.01,21312.0,48.768,48.8222,48.7499,48.8132,21312.0
2023-07-25 14:30:00,54.01,54.06,54.0,54.05,20096.0,48.8132,48.8584,48.8042,48.8494,20096.0
2023-07-25 14:40:00,54.04,54.05,53.98,53.99,24251.0,48.8403,48.8494,48.7861,48.7951,24251.0
2023-07-25 14:50:00,54.0,54.09,53.97,54.05,24842.0,48.8042,48.8855,48.7771,48.8494,24842.0
2023-07-25 15:00:00,54.05,54.05,53.93,53.99,22657.0,48.8494,48.8494,48.7409,48.7951,22657.0
2023-07-25 15:10:00,53.99,54.0,53.95,53.96,30259.0,48.7951,48.8042,48.759,48.768,30259.0
2023-07-25 15:20:00,53.96,54.03,53.93,54.02,52321.0,48.768,48.8313,48.7409,48.8222,52321.0
2023-07-25 15:30:00,54.02,54.09,53.97,54.09,37394.0,48.8222,48.8855,48.7771,48.8855,37394.0
2023-07-25 15:40:00,54.09,54.11,54.05,54.07,50703.0,48.8855,48.9036,48.8494,48.8674,50703.0
2023-07-25 15:50:00,54.06,54.15,54.0,54.13,217894.0,48.8584,48.9397,48.8042,48.9217,217894.0
2023-07-26 09:30:00,54.02,54.3,53.98,54.1,69721.0,48.8222,49.0753,48.7861,48.8945,69721.0
2023-07-26 09:40:00,54.08,54.24,53.97,53.98,42460.0,48.8765,49.0211,48.7771,48.7861,42460.0
2023-07-26 09:50:00,53.96,54.08,53.77,53.8,50687.0,48.768,48.8765,48.5963,48.6234,50687.0
2023-07-26 10:00:00,53.79,53.93,53.74,53.93,32616.0,48.6144,48.7409,48.5692,48.7409,32616.0
2023-07-26 10:10:00,53.94,54.05,53.92,54.01,14725.0,48.7499,48.8494,48.7319,48.8132,14725.0
2023-07-26 10:20:00,54.01,54.1,54.0,54.09,19690.0,48.8132,48.8945,48.8042,48.8855,19690.0
2023-07-26 10:30:00,54.1,54.25,54.07,54.24,22962.0,48.8945,49.0301,48.8674,49.0211,22962.0
2023-07-26 10:40:00,54.24,54.44,54.19,54.44,25718.0,49.0211,49.2018,48.9759,49.2018,25718.0
2023-07-26 10:50:00,54.43,54.72,54.43,54.59,29651.0,49.1928,49.4549,49.1928,49.3374,29651.0
2023-07-26 11:00:00,54.58,54.74,54.46,54.47,29318.0,49.3284,49.473,49.2199,49.2289,29318.0
2023-07-26 11:10:00,54.5,54.51,54.38,54.38,14598.0,49.2561,49.2651,49.1476,49.1476,14598.0
2023-07-26 11:20:00,54.37,54.46,54.36,54.41,20865.0,49.1386,49.2199,49.1295,49.1747,20865.0
2023-07-26 11:30:00,54.41,54.44,54.34,54.38,13787.0,49.1747,49.2018,49.1115,49.1476,13787.0
2023-07-26 11:40:00,54.37,54.4,54.31,54.36,22059.0,49.1386,49.1657,49.0843,49.1295,22059.0
2023-07-26 11:50:00,54.37,54.37,54.27,54.33,22654.0,49.1386,49.1386,49.0482,49.1024,22654.0
2023-07-26 12:00:00,54.33,54.47,54.33,54.43,23366.0,49.1024,49.2289,49.1024,49.1928,23366.0
2023-07-26 12:10:00,54.43,54.51,54.41,54.46,14397.0,49.1928,49.2651,49.1747,49.2199,14397.0
2023-07-26 12:20:00,54.47,54.52,54.46,54.52,27272.0,49.2289,49.2741,49.2199,49.2741,27272.0
2023-07-26 12:30:00,54.53,54.53,54.41,54.43,12891.0,49.2832,49.2832,49.1747,49.1928,12891.0
2023-07-26 12:40:00,54.43,54.45,54.33,54.37,14673.0,49.1928,49.2109,49.1024,49.1386,14673.0
2023-07-26 12:50:00,54.36,54.42,54.32,54.35,9560.0,49.1295,49.1838,49.0934,49.1205,9560.0
2023-07-26 13:00:00,54.35,54.37,54.3,54.34,11102.0,49.1205,49.1386,49.0753,49.1115,11102.0
2023-07-26 13:10:00,54.35,54.42,54.32,54.39,18262.0,49.1205,49.1838,49.0934,49.1566,18262.0
2023-07-26 13:20:00,54.4,54.45,54.36,54.43,21458.0,49.1657,49.2109,49.1295,49.1928,21458.0
2023-07-26 13:30:00,54.42,54.44,54.37,54.41,21477.0,49.1838,49.2018,49.1386,49.1747,21477.0
2023-07-26 13:40:00,54.41,54.51,54.4,54.45,27788.0,49.1747,49.2651,49.1657,49.2109,27788.0
2023-07-26 13:50:00,54.44,54.5,54.41,54.44,15377.0,49.2018,49.2561,49.1747,49.2018,15377.0
2023-07-26 14:00:00,54.43,54.49,54.27,54.27,23079.0,49.1928,49.247,49.0482,49.0482,23079.0
2023-07-26 14:10:00,54.26,54.26,54.11,54.14,44851.0,49.0392,49.0392,48.9036,48.9307,44851.0
2023-07-26 14:20:00,54.15,54.27,54.14,54.23,13606.0,48.9397,49.0482,48.9307,49.012,13606.0
2023-07-26 14:30:00,54.23,54.34,54.17,54.33,36898.0,49.012,49.1115,48.9578,49.1024,36898.0
2023-07-26 14:40:00,54.32,54.49,54.31,54.49,23539.0,49.0934,49.247,49.0843,49.247,23539.0
2023-07-26 14:50:00,54.5,54.53,54.41,54.51,26624.0,49.2561,49.2832,49.1747,49.2651,26624.0
2023-07-26 15:00:00,54.51,54.52,54.29,54.3,36273.0,49.2651,49.2741,49.0663,49.0753,36273.0
2023-07-26 15:10:00,54.3,54.36,54.2,54.24,40153.0,49.0753,49.1295,48.9849,49.0211,40153.0
2023-07-26 15:20:00,54.21,54.27,54.19,54.23,49321.0,48.994,49.0482,48.9759,49.012,49321.0
2023-07-26 15:30:00,54.23,54.26,54.18,54.26,62866.0,49.012,49.0392,48.9669,49.0392,62866.0
2023-07-26 15:40:00,54.25,54.3,54.22,54.29,65003.0,49.0301,49.0753,49.003,49.0663,65003.0
2023-07-26 15:50:00,54.28,54.46,54.28,54.46,208759.0,49.0572,49.2199,49.0572,49.2199,208759.0
2023-07-27 09:30:00,54.04,54.3,53.95,54.18,65160.0,48.8403,49.0753,48.759,48.9669,65160.0
2023-07-27 09:40:00,54.18,54.3,53.96,54.04,53913.0,48.9669,49.0753,48.768,48.8403,53913.0
2023-07-27 09:50:00,54.07,54.13,53.87,54.11,42260.0,48.8674,48.9217,48.6867,48.9036,42260.0
2023-07-27 10:00:00,54.11,54.18,54.02,54.16,67142.0,48.9036,48.9669,48.8222,48.9488,67142.0
2023-07-27 10:10:00,54.15,54.24,54.1,54.16,32458.0,48.9397,49.0211,48.8945,48.9488,32458.0
2023-07-27 10:20:00,54.16,54.26,54.08,54.18,43752.0,48.9488,49.0392,48.8765,48.9669,43752.0
2023-07-27 10:30:00,54.17,54.21,53.97,53.97,56147.0,48.9578,48.994,48.7771,48.7771,56147.0
2023-07-27 10:40:00,53.97,53.97,53.77,53.86,71646.0,48.7771,48.7771,48.5963,48.6776,71646.0
2023-07-27 10:50:00,53.88,53.93,53.84,53.91,38812.0,48.6957,48.7409,48.6596,48.7228,38812.0
2023-07-27 11:00:00,53.91,53.91,53.72,53.74,40686.0,48.7228,48.7228,48.5511,48.5692,40686.0
2023-07-27 11:10:00,53.73,53.75,53.6,53.69,53732.0,48.5601,48.5782,48.4427,48.524,53732.0
2023-07-27 11:20:00,53.69,53.69,53.48,53.5,50056.0,48.524,48.524,48.3342,48.3523,50056.0
2023-07-27 11:30:00,53.51,53.73,53.51,53.68,54260.0,48.3613,48.5601,48.3613,48.515,54260.0
2023-07-27 11:40:00,53.68,53.74,53.64,53.68,31398.0,48.515,48.5692,48.4788,48.515,31398.0
2023-07-27 11:50:00,53.69,53.76,53.63,53.75,36814.0,48.524,48.5873,48.4698,48.5782,36814.0
2023-07-27 12:00:00,53.77,53.79,53.61,53.69,20299.0,48.5963,48.6144,48.4517,48.524,20299.0
2023-07-27 12:10:00,53.69,53.75,53.67,53.72,16396.0,48.524,48.5782,48.5059,48.5511,16396.0
2023-07-27 12:20:00,53.72,53.75,53.54,53.56,37589.0,48.5511,48.5782,48.3884,48.4065,37589.0
2023-07-27 12:30:00,53.56,53.63,53.55,53.63,21346.0,48.4065,48.4698,48.3975,48.4698,21346.0
2023-07-27 12:40:00,53.63,53.67,53.58,53.67,20746.0,48.4698,48.5059,48.4246,48.5059,20746.0
2023-07-27 12:50:00,53.67,53.68,53.58,53.66,21760.0,48.5059,48.515,48.4246,48.4969,21760.0
2023-07-27 13:00:00,53.67,53.71,53.59,53.61,22491.0,48.5059,48.5421,48.4336,48.4517,22491.0
2023-07-27 13:10:00,53.62,53.64,53.41,53.44,29622.0,48.4607,48.4788,48.2709,48.2981,29622.0
2023-07-27 13:20:00,53.43,53.49,53.41,53.44,23305.0,48.289,48.3432,48.2709,48.2981,23305.0
2023-07-27 13:30:00,53.45,53.51,53.43,53.47,27161.0,48.3071,48.3613,48.289,48.3252,27161.0
2023-07-27 13:40:00,53.47,53.49,53.38,53.38,24942.0,48.3252,48.3432,48.2438,48.2438,24942.0
2023-07-27 13:50:00,53.36,53.49,53.36,53.49,12120.0,48.2258,48.3432,48.2258,48.3432,12120.0
2023-07-27 14:00:00,53.5,53.51,53.36,53.36,19576.0,48.3523,48.3613,48.2258,48.2258,19576.0
2023-07-27 14:10:00,53.36,53.36,53.26,53.26,43287.0,48.2258,48.2258,48.1354,48.1354,43287.0
2023-07-27 14:20:00,53.27,53.33,53.25,53.27,22762.0,48.1444,48.1986,48.1263,48.1444,22762.0
2023-07-27 14:30:00,53.27,53.32,53.19,53.26,29251.0,48.1444,48.1896,48.0721,48.1354,29251.0
2023-07-27 14:40:00,53.26,53.28,53.21,53.26,25364.0,48.1354,48.1534,48.0902,48.1354,25364.0
2023-07-27 14:50:00,53.25,53.28,53.2,53.28,34624.0,48.1263,48.1534,48.0811,48.1534,34624.0
2023-07-27 15:00:00,53.28,53.31,53.17,53.23,40573.0,48.1534,48.1806,48.054,48.1083,40573.0
2023-07-27 15:10:00,53.23,53.36,53.22,53.28,57999.0,48.1083,48.2258,48.0992,48.1534,57999.0
2023-07-27 15:20:00,53.27,53.34,53.22,53.33,54597.0,48.1444,48.2077,48.0992,48.1986,54597.0
2023-07-27 15:30:00,53.32,53.32,53.18,53.25,81516.0,48.1896,48.1896,48.0631,48.1263,81516.0
2023-07-27 15:40:00,53.26,53.35,53.2,53.22,65439.0,48.1354,48.2167,48.0811,48.0992,65439.0
2023-07-27 15:50:00,53.21,53.39,53.17,53.36,234992.0,48.0902,48.2529,48.054,48.2258,234992.0
2023-07-28 09:30:00,53.93,54.13,53.8,53.97,72236.0,48.7409,48.9217,48.6234,48.7771,72236.0
2023-07-28 09:40:00,54.0,54.05,53.54,53.63,38637.0,48.8042,48.8494,48.3884,48.4698,38637.0
2023-07-28 09:50:00,53.65,53.8,53.64,53.7,35236.0,48.4878,48.6234,48.4788,48.533,35236.0
2023-07-28 10:00:00,53.73,53.81,53.69,53.71,37957.0,48.5601,48.6325,48.524,48.5421,37957.0
2023-07-28 10:10:00,53.71,53.81,53.61,53.77,71839.0,48.5421,48.6325,48.4517,48.5963,71839.0
2023-07-28 10:20:00,53.83,53.87,53.71,53.73,36333.0,48.6505,48.6867,48.5421,48.5601,36333.0
2023-07-28 10:30:00,53.73,53.73,53.58,53.68,37767.0,48.5601,48.5601,48.4246,48.515,37767.0
2023-07-28 10:40:00,53.68,53.68,53.53,53.64,17050.0,48.515,48.515,48.3794,48.4788,17050.0
2023-07-28 10:50:00,53.64,53.75,53.64,53.69,20633.0,48.4788,48.5782,48.4788,48.524,20633.0
2023-07-28 11:00:00,53.68,53.71,53.63,53.67,17026.0,48.515,48.5421,48.4698,48.5059,17026.0
2023-07-28 11:10:00,53.63,53.69,53.59,53.62,21546.0,48.4698,48.524,48.4336,48.4607,21546.0
2023-07-28 11:20:00,53.62,53.78,53.62,53.74,23541.0,48.4607,48.6053,48.4607,48.5692,23541.0
2023-07-28 11:30:00,53.75,53.78,53.56,53.57,31040.0,48.5782,48.6053,48.4065,48.4155,31040.0
2023-07-28 11:40:00,53.58,53.63,53.52,53.52,20624.0,48.4246,48.4698,48.3704,48.3704,20624.0
2023-07-28 11:50:00,53.52,53.56,53.37,53.4,25432.0,48.3704,48.4065,48.2348,48.2619,25432.0
2023-07-28 12:00:00,53.4,53.41,53.35,53.37,45350.0,48.2619,48.2709,48.2167,48.2348,45350.0
2023-07-28 12:10:00,53.37,53.45,53.28,53.31,25004.0,48.2348,48.3071,48.1534,48.1806,25004.0
2023-07-28 12:20:00,53.31,53.33,53.25,53.31,19088.0,48.1806,48.1986,48.1263,48.1806,19088.0
2023-07-28 12:30:00,53.32,53.48,53.3,53.47,53828.0,48.1896,48.3342,48.1715,48.3252,53828.0
2023-07-28 12:40:00,53.47,53.48,53.37,53.44,39511.0,48.3252,48.3342,48.2348,48.2981,39511.0
2023-07-28 12:50:00,53.47,53.58,53.47,53.58,17405.0,48.3252,48.4246,48.3252,48.4246,17405.0
2023-07-28 13:00:00,53.58,53.61,53.5,53.57,49238.0,48.4246,48.4517,48.3523,48.4155,49238.0
2023-07-28 13:10:00,53.57,53.58,53.46,53.46,22227.0,48.4155,48.4246,48.3161,48.3161,22227.0
2023-07-28 13:20:00,53.45,53.47,53.33,53.34,16449.0,48.3071,48.3252,48.1986,48.2077,16449.0
2023-07-28 13:30:00,53.34,53.41,53.28,53.33,107148.0,48.2077,48.2709,48.1534,48.1986,107148.0
2023-07-28 13:40:00,53.34,53.39,53.3,53.34,33957.0,48.2077,48.2529,48.1715,48.2077,33957.0
2023-07-28 13:50:00,53.34,53.41,53.32,53.35,16112.0,48.2077,48.2709,48.1896,48.2167,16112.0
2023-07-28 14:00:00,53.36,53.41,53.35,53.39,31747.0,48.2258,48.2709,48.2167,48.2529,31747.0
2023-07-28 14:10:00,53.4,53.46,53.39,53.44,24572.0,48.2619,48.3161,48.2529,48.2981,24572.0
2023-07-28 14:20:00,53.44,53.49,53.41,53.46,15626.0,48.2981,48.3432,48.2709,48.3161,15626.0
2023-07-28 14:30:00,53.46,53.51,53.45,53.49,28228.0,48.3161,48.3613,48.3071,48.3432,28228.0
2023-07-28 14:40:00,53.5,53.5,53.44,53.48,20620.0,48.3523,48.3523,48.2981,48.3342,20620.0
2023-07-28 14:50:00,53.47,53.5,53.43,53.47,30581.0,48.3252,48.3523,48.289,48.3252,30581.0
2023-07-28 15:00:00,53.48,53.53,53.46,53.51,44006.0,48.3342,48.3794,48.3161,48.3613,44006.0
2023-07-28 15:10:00,53.5,53.58,53.5,53.55,58077.0,48.3523,48.4246,48.3523,48.3975,58077.0
2023-07-28 15:20:00,53.56,53.6,53.48,53.48,76884.0,48.4065,48.4427,48.3342,48.3342,76884.0
2023-07-28 15:30:00,53.48,53.49,53.34,53.45,48264.0,48.3342,48.3432,48.2077,48.3071,48264.0
2023-07-28 15:40:00,53.44,53.45,53.35,53.4,97647.0,48.2981,48.3071,48.2167,48.2619,97647.0
2023-07-28 15:50:00,53.39,53.53,53.35,53.5,355073.0,48.2529,48.3794,48.2167,48.3523,355073.0
2023-07-31 09:30:00,54.04,54.23,53.54,54.12,87048.0,48.8403,49.012,48.3884,48.9126,87048.0
2023-07-31 09:40:00,54.15,54.2,53.98,54.03,72283.0,48.9397,48.9849,48.7861,48.8313,72283.0
2023-07-31 09:50:00,54.05,54.14,53.86,53.88,81962.0,48.8494,48.9307,48.6776,48.6957,81962.0
2023-07-31 10:00:00,53.89,54.01,53.82,53.84,59991.0,48.7048,48.8132,48.6415,48.6596,59991.0
2023-07-31 10:10:00,53.84,53.89,53.78,53.81,65953.0,48.6596,48.7048,48.6053,48.6325,65953.0
2023-07-31 10:20:00,53.8,53.98,53.74,53.97,175253.0,48.6234,48.7861,48.5692,48.7771,175253.0
2023-07-31 10:30:00,53.96,54.01,53.84,53.88,38721.0,48.768,48.8132,48.6596,48.6957,38721.0
2023-07-31 10:40:00,53.86,53.88,53.68,53.72,34045.0,48.6776,48.6957,48.515,48.5511,34045.0
2023-07-31 10:50:00,53.72,53.8,53.71,53.76,23016.0,48.5511,48.6234,48.5421,48.5873,23016.0
2023-07-31 11:00:00,53.79,53.79,53.56,53.64,33007.0,48.6144,48.6144,48.4065,48.4788,33007.0
2023-07-31 11:10:00,53.65,53.66,53.53,53.61,33868.0,48.4878,48.4969,48.3794,48.4517,33868.0
2023-07-31 11:20:00,53.63,53.64,53.55,53.59,30969.0,48.4698,48.4788,48.3975,48.4336,30969.0
2023-07-31 11:30:00,53.59,53.64,53.58,53.61,73657.0,48.4336,48.4788,48.4246,48.4517,73657.0
2023-07-31 11:40:00,53.6,53.62,53.53,53.56,42673.0,48.4427,48.4607,48.3794,48.4065,42673.0
2023-07-31 11:50:00,53.56,53.65,53.56,53.64,24084.0,48.4065,48.4878,48.4065,48.4788,24084.0
2023-07-31 12:00:00,53.65,53.68,53.6,53.63,22737.0,48.4878,48.515,48.4427,48.4698,22737.0
2023-07-31 12:10:00,53.63,53.75,53.62,53.69,27412.0,48.4698,48.5782,48.4607,48.524,27412.0
2023-07-31 12:20:00,53.68,53.72,53.64,53.65,24602.0,48.515,48.5511,48.4788,48.4878,24602.0
2023-07-31 12:30:00,53.65,53.72,53.64,53.66,19594.0,48.4878,48.5511,48.4788,48.4969,19594.0
2023-07-31 12:40:00,53.65,53.68,53.56,53.57,15848.0,48.4878,48.515,48.4065,48.4155,15848.0
2023-07-31 12:50:00,53.56,53.61,53.54,53.59,19449.0,48.4065,48.4517,48.3884,48.4336,19449.0
2023-07-31 13:00:00,53.59,53.65,53.51,53.65,25160.0,48.4336,48.4878,48.3613,48.4878,25160.0
2023-07-31 13:10:00,53.65,53.7,53.63,53.65,30548.0,48.4878,48.533,48.4698,48.4878,30548.0
2023-07-31 13:20:00,53.64,53.65,53.57,53.59,29001.0,48.4788,48.4878,48.4155,48.4336,29001.0
2023-07-31 13:30:00,53.59,53.63,53.55,53.58,16507.0,48.4336,48.4698,48.3975,48.4246,16507.0
2023-07-31 13:40:00,53.59,53.64,53.53,53.58,57925.0,48.4336,48.4788,48.3794,48.4246,57925.0
2023-07-31 13:50:00,53.57,53.6,53.55,53.59,21764.0,48.4155,48.4427,48.3975,48.4336,21764.0
2023-07-31 14:00:00,53.59,53.6,53.51,53.52,13888.0,48.4336,48.4427,48.3613,48.3704,13888.0
2023-07-31 14:10:00,53.52,53.64,53.51,53.58,25613.0,48.3704,48.4788,48.3613,48.4246,25613.0
2023-07-31 14:20:00,53.57,53.6,53.52,53.59,29165.0,48.4155,48.4427,48.3704,48.4336,29165.0
2023-07-31 14:30:00,53.59,53.61,53.52,53.55,47425.0,48.4336,48.4517,48.3704,48.3975,47425.0
2023-07-31 14:40:00,53.55,53.56,53.51,53.52,43367.0,48.3975,48.4065,48.3613,48.3704,43367.0
2023-07-31 14:50:00,53.52,53.56,53.45,53.48,51244.0,48.3704,48.4065,48.3071,48.3342,51244.0
2023-07-31 15:00:00,53.48,53.53,53.38,53.39,45792.0,48.3342,48.3794,48.2438,48.2529,45792.0
2023-07-31 15:10:00,53.39,53.43,53.33,53.41,46460.0,48.2529,48.289,48.1986,48.2709,46460.0
2023-07-31 15:20:00,53.41,53.45,53.35,53.37,55560.0,48.2709,48.3071,48.2167,48.2348,55560.0
2023-07-31 15:30:00,53.37,53.44,53.33,53.36,67681.0,48.2348,48.2981,48.1986,48.2258,67681.0
2023-07-31 15:40:00,53.36,53.48,53.33,53.43,103999.0,48.2258,48.3342,48.1986,48.289,103999.0
2023-07-31 15:50:00,53.42,53.56,53.41,53.56,362230.0,48.28,48.4065,48.2709,48.4065,362230.0
2023-08-01 09:30:00,53.48,53.67,53.25,53.36,100962.0,48.3342,48.5059,48.1263,48.2258,100962.0
2023-08-01 09:40:00,53.39,53.55,53.23,53.32,109938.0,48.2529,48.3975,48.1083,48.1896,109938.0
2023-08-01 09:50:00,53.33,53.59,53.33,53.57,27286.0,48.1986,48.4336,48.1986,48.4155,27286.0
2023-08-01 10:00:00,53.55,53.67,53.16,53.18,45711.0,48.3975,48.5059,48.045,48.0631,45711.0
2023-08-01 10:10:00,53.17,53.33,53.16,53.2,63432.0,48.054,48.1986,48.045,48.0811,63432.0
2023-08-01 10:20:00,53.21,53.32,53.16,53.16,30224.0,48.0902,48.1896,48.045,48.045,30224.0
2023-08-01 10:30:00,53.15,53.17,52.84,52.86,63635.0,48.036,48.054,47.7558,47.7739,63635.0
2023-08-01 10:40:00,52.85,53.05,52.84,52.84,105118.0,47.7648,47.9456,47.7558,47.7558,105118.0
2023-08-01 10:50:00,52.84,52.93,52.73,52.79,57850.0,47.7558,47.8371,47.6564,47.7106,57850.0
2023-08-01 11:00:00,52.8,52.93,52.76,52.78,74663.0,47.7196,47.8371,47.6835,47.7016,74663.0
2023-08-01 11:10:00,52.78,52.85,52.73,52.76,36905.0,47.7016,47.7648,47.6564,47.6835,36905.0
2023-08-01 11:20:00,52.76,52.77,52.56,52.65,45902.0,47.6835,47.6925,47.5027,47.5841,45902.0
2023-08-01 11:30:00,52.65,52.68,52.53,52.54,28083.0,47.5841,47.6112,47.4756,47.4847,28083.0
2023-08-01 11:40:00,52.51,52.65,52.5,52.6,46562.0,47.4575,47.5841,47.4485,47.5389,46562.0
2023-08-01 11:50:00,52.61,52.63,52.54,52.61,40447.0,47.5479,47.566,47.4847,47.5479,40447.0
2023-08-01 12:00:00,52.62,52.68,52.56,52.6,21228.0,47.557,47.6112,47.5027,47.5389,21228.0
2023-08-01 12:10:00,52.6,52.64,52.58,52.62,21852.0,47.5389,47.575,47.5208,47.557,21852.0
2023-08-01 12:20:00,52.62,52.75,52.58,52.68,42408.0,47.557,47.6744,47.5208,47.6112,42408.0
2023-08-01 12:30:00,52.68,52.76,52.61,52.65,43582.0,47.6112,47.6835,47.5479,47.5841,43582.0
2023-08-01 12:40:00,52.65,52.78,52.64,52.75,20581.0,47.5841,47.7016,47.575,47.6744,20581.0
2023-08-01 12:50:00,52.75,52.8,52.7,52.78,34515.0,47.6744,47.7196,47.6293,47.7016,34515.0
2023-08-01 13:00:00,52.79,52.8,52.57,52.59,111268.0,47.7106,47.7196,47.5118,47.5298,111268.0
2023-08-01 13:10:00,52.58,52.7,52.58,52.66,36208.0,47.5208,47.6293,47.5208,47.5931,36208.0
2023-08-01 13:20:00,52.65,52.67,52.54,52.58,33110.0,47.5841,47.6021,47.4847,47.5208,33110.0
2023-08-01 13:30:00,52.58,52.65,52.55,52.63,34878.0,47.5208,47.5841,47.4937,47.566,34878.0
2023-08-01 13:40:00,52.65,52.69,52.62,52.66,37264.0,47.5841,47.6202,47.557,47.5931,37264.0
2023-08-01 13:50:00,52.67,52.7,52.58,52.61,27197.0,47.6021,47.6293,47.5208,47.5479,27197.0
2023-08-01 14:00:00,52.61,52.7,52.6,52.66,31520.0,47.5479,47.6293,47.5389,47.5931,31520.0
2023-08-01 14:10:00,52.69,52.74,52.66,52.73,33422.0,47.6202,47.6654,47.5931,47.6564,33422.0
2023-08-01 14:20:00,52.72,52.73,52.59,52.59,33302.0,47.6473,47.6564,47.5298,47.5298,33302.0
2023-08-01 14:30:00,52.6,52.75,52.59,52.74,33295.0,47.5389,47.6744,47.5298,47.6654,33295.0
2023-08-01 14:40:00,52.74,52.76,52.62,52.63,27916.0,47.6654,47.6835,47.557,47.566,27916.0
2023-08-01 14:50:00,52.62,52.65,52.59,52.64,40244.0,47.557,47.5841,47.5298,47.575,40244.0
2023-08-01 15:00:00,52.64,52.64,52.5,52.55,52426.0,47.575,47.575,47.4485,47.4937,52426.0
2023-08-01 15:10:00,52.55,52.62,52.54,52.61,51919.0,47.4937,47.557,47.4847,47.5479,51919.0
2023-08-01 15:20:00,52.6,52.63,52.48,52.55,48586.0,47.5389,47.566,47.4304,47.4937,48586.0
2023-08-01 15:30:00,52.55,52.56,52.37,52.39,60607.0,47.4937,47.5027,47.331,47.3491,60607.0
2023-08-01 15:40:00,52.39,52.45,52.31,52.45,95200.0,47.3491,47.4033,47.2768,47.4033,95200.0
2023-08-01 15:50:00,52.46,52.5,52.28,52.3,326700.0,47.4123,47.4485,47.2497,47.2677,326700.0
2023-08-02 09:30:00,52.25,52.37,52.07,52.29,62256.0,47.2226,47.331,47.0599,47.2587,62256.0
2023-08-02 09:40:00,52.28,52.47,52.16,52.42,36557.0,47.2497,47.4214,47.1412,47.3762,36557.0
2023-08-02 09:50:00,52.45,52.66,52.38,52.6,50417.0,47.4033,47.5931,47.34,47.5389,50417.0
2023-08-02 10:00:00,52.58,52.58,52.23,52.26,42081.0,47.5208,47.5208,47.2045,47.2316,42081.0
2023-08-02 10:10:00,52.28,52.49,52.28,52.47,50588.0,47.2497,47.4395,47.2497,47.4214,50588.0
2023-08-02 10:20:00,52.46,52.5,52.34,52.5,23882.0,47.4123,47.4485,47.3039,47.4485,23882.0
2023-08-02 10:30:00,52.5,52.67,52.43,52.46,58651.0,47.4485,47.6021,47.3852,47.4123,58651.0
2023-08-02 10:40:00,52.46,52.58,52.43,52.44,28598.0,47.4123,47.5208,47.3852,47.3943,28598.0
2023-08-02 10:50:00,52.43,52.43,52.3,52.36,27706.0,47.3852,47.3852,47.2677,47.322,27706.0
2023-08-02 11:00:00,52.34,52.43,52.26,52.29,33932.0,47.3039,47.3852,47.2316,47.2587,33932.0
2023-08-02 11:10:00,52.3,52.33,52.2,52.22,30868.0,47.2677,47.2949,47.1774,47.1954,30868.0
2023-08-02 11:20:00,52.21,52.53,52.21,52.53,33505.0,47.1864,47.4756,47.1864,47.4756,33505.0
2023-08-02 11:30:00,52.54,52.66,52.49,52.59,39299.0,47.4847,47.5931,47.4395,47.5298,39299.0
2023-08-02 11:40:00,52.58,52.64,52.53,52.63,21553.0,47.5208,47.575,47.4756,47.566,21553.0
2023-08-02 11:50:00,52.64,52.72,52.62,52.66,32667.0,47.575,47.6473,47.557,47.5931,32667.0
2023-08-02 12:00:00,52.66,52.77,52.66,52.73,17238.0,47.5931,47.6925,47.5931,47.6564,17238.0
2023-08-02 12:10:00,52.72,52.79,52.65,52.79,32719.0,47.6473,47.7106,47.5841,47.7106,32719.0
2023-08-02 12:20:00,52.79,52.85,52.74,52.79,17703.0,47.7106,47.7648,47.6654,47.7106,17703.0
2023-08-02 12:30:00,52.8,52.83,52.74,52.83,24109.0,47.7196,47.7467,47.6654,47.7467,24109.0
2023-08-02 12:40:00,52.82,52.86,52.8,52.84,16295.0,47.7377,47.7739,47.7196,47.7558,16295.0
2023-08-02 12:50:00,52.83,52.83,52.72,52.73,25599.0,47.7467,47.7467,47.6473,47.6564,25599.0
2023-08-02 13:00:00,52.73,52.75,52.69,52.71,16854.0,47.6564,47.6744,47.6202,47.6383,16854.0
2023-08-02 13:10:00,52.71,52.72,52.61,52.68,19699.0,47.6383,47.6473,47.5479,47.6112,19699.0
2023-08-02 13:20:00,52.69,52.7,52.57,52.63,19516.0,47.6202,47.6293,47.5118,47.566,19516.0
2023-08-02 13:30:00,52.63,52.66,52.49,52.54,25205.0,47.566,47.5931,47.4395,47.4847,25205.0
2023-08-02 13:40:00,52.54,52.55,52.45,52.49,27618.0,47.4847,47.4937,47.4033,47.4395,27618.0
2023-08-02 13:50:00,52.48,52.49,52.44,52.48,41021.0,47.4304,47.4395,47.3943,47.4304,41021.0
2023-08-02 14:00:00,52.47,52.48,52.33,52.35,36497.0,47.4214,47.4304,47.2949,47.3129,36497.0
2023-08-02 14:10:00,52.34,52.47,52.33,52.45,80970.0,47.3039,47.4214,47.2949,47.4033,80970.0
2023-08-02 14:20:00,52.44,52.52,52.41,52.42,74038.0,47.3943,47.4666,47.3672,47.3762,74038.0
2023-08-02 14:30:00,52.47,52.52,52.44,52.49,69289.0,47.4214,47.4666,47.3943,47.4395,69289.0
2023-08-02 14:40:00,52.49,52.49,52.42,52.44,52585.0,47.4395,47.4395,47.3762,47.3943,52585.0
2023-08-02 14:50:00,52.45,52.53,52.44,52.45,88398.0,47.4033,47.4756,47.3943,47.4033,88398.0
2023-08-02 15:00:00,52.46,52.54,52.45,52.54,67897.0,47.4123,47.4847,47.4033,47.4847,67897.0
2023-08-02 15:10:00,52.55,52.56,52.4,52.45,94488.0,47.4937,47.5027,47.3581,47.4033,94488.0
2023-08-02 15:20:00,52.45,52.47,52.4,52.46,186119.0,47.4033,47.4214,47.3581,47.4123,186119.0
2023-08-02 15:30:00,52.46,52.57,52.44,52.48,232337.0,47.4123,47.5118,47.3943,47.4304,232337.0
2023-08-02 15:40:00,52.48,52.53,52.4,52.45,291130.0,47.4304,47.4756,47.3581,47.4033,291130.0
2023-08-02 15:50:00,52.44,52.53,52.33,52.35,548083.0,47.3943,47.4756,47.2949,47.3129,548083.0
2023-08-03 09:30:00,52.1,52.24,51.61,51.64,63709.0,47.087,47.2135,46.6441,46.6712,63709.0
2023-08-03 09:40:00,51.64,51.69,51.4,51.44,72098.0,46.6712,46.7164,46.4543,46.4905,72098.0
2023-08-03 09:50:00,51.45,51.56,51.38,51.41,53697.0,46.4995,46.5989,46.4363,46.4634,53697.0
2023-08-03 10:00:00,51.45,51.49,51.28,51.3,73167.0,46.4995,46.5357,46.3459,46.364,73167.0
2023-08-03 10:10:00,51.32,51.37,51.21,51.3,69038.0,46.382,46.4272,46.2826,46.364,69038.0
2023-08-03 10:20:00,51.3,51.4,51.29,51.36,67078.0,46.364,46.4543,46.3549,46.4182,67078.0
2023-08-03 10:30:00,51.36,51.36,51.11,51.15,53548.0,46.4182,46.4182,46.1922,46.2284,53548.0
2023-08-03 10:40:00,51.16,51.27,51.04,51.23,112367.0,46.2374,46.3368,46.129,46.3007,112367.0
2023-08-03 10:50:00,51.24,51.3,51.09,51.12,76934.0,46.3097,46.364,46.1742,46.2013,76934.0
2023-08-03 11:00:00,51.11,51.33,51.11,51.22,88389.0,46.1922,46.3911,46.1922,46.2917,88389.0
2023-08-03 11:10:00,51.22,51.27,50.94,50.95,59704.0,46.2917,46.3368,46.0386,46.0476,59704.0
2023-08-03 11:20:00,50.96,51.01,50.81,50.82,77596.0,46.0567,46.1019,45.9211,45.9301,77596.0
2023-08-03 11:30:00,50.83,50.88,50.72,50.76,67452.0,45.9392,45.9844,45.8398,45.8759,67452.0
2023-08-03 11:40:00,50.76,50.86,50.7,50.76,62820.0,45.8759,45.9663,45.8217,45.8759,62820.0
2023-08-03 11:50:00,50.75,50.75,50.63,50.72,93360.0,45.8669,45.8669,45.7584,45.8398,93360.0
2023-08-03 12:00:00,50.72,50.78,50.68,50.73,46170.0,45.8398,45.894,45.8036,45.8488,46170.0
2023-08-03 12:10:00,50.74,50.95,50.71,50.94,66000.0,45.8578,46.0476,45.8307,46.0386,66000.0
2023-08-03 12:20:00,50.95,50.98,50.78,50.85,74256.0,46.0476,46.0748,45.894,45.9573,74256.0
2023-08-03 12:30:00,50.86,50.91,50.75,50.83,52730.0,45.9663,46.0115,45.8669,45.9392,52730.0
2023-08-03 12:40:00,50.82,51.03,50.8,51.02,59685.0,45.9301,46.1199,45.9121,46.1109,59685.0
2023-08-03 12:50:00,51.03,51.04,50.87,50.95,68310.0,46.1199,46.129,45.9753,46.0476,68310.0
2023-08-03 13:00:00,50.96,51.02,50.88,50.95,84727.0,46.0567,46.1109,45.9844,46.0476,84727.0
2023-08-03 13:10:00,50.95,51.01,50.8,50.83,52774.0,46.0476,46.1019,45.9121,45.9392,52774.0
2023-08-03 13:20:00,50.83,50.9,50.79,50.81,48296.0,45.9392,46.0024,45.903,45.9211,48296.0
2023-08-03 13:30:00,50.8,50.88,50.77,50.87,75612.0,45.9121,45.9844,45.885,45.9753,75612.0
2023-08-03 13:40:00,50.87,50.93,50.82,50.85,29874.0,45.9753,46.0296,45.9301,45.9573,29874.0
2023-08-03 13:50:00,50.85,50.99,50.82,50.92,59079.0,45.9573,46.0838,45.9301,46.0205,59079.0
2023-08-03 14:00:00,50.93,51.05,50.91,51.03,46481.0,46.0296,46.138,46.0115,46.1199,46481.0
2023-08-03 14:10:00,51.04,51.1,51.0,51.01,135583.0,46.129,46.1832,46.0928,46.1019,135583.0
2023-08-03 14:20:00,51.0,51.08,50.96,51.08,54123.0,46.0928,46.1651,46.0567,46.1651,54123.0
2023-08-03 14:30:00,51.08,51.09,50.92,50.96,49672.0,46.1651,46.1742,46.0205,46.0567,49672.0
2023-08-03 14:40:00,50.98,51.06,50.94,51.05,50780.0,46.0748,46.1471,46.0386,46.138,50780.0
2023-08-03 14:50:00,51.05,51.12,51.03,51.05,53246.0,46.138,46.2013,46.1199,46.138,53246.0
2023-08-03 15:00:00,51.06,51.07,50.95,50.98,67090.0,46.1471,46.1561,46.0476,46.0748,67090.0
2023-08-03 15:10:00,50.98,51.01,50.87,50.9,77987.0,46.0748,46.1019,45.9753,46.0024,77987.0
2023-08-03 15:20:00,50.89,50.92,50.82,50.83,86459.0,45.9934,46.0205,45.9301,45.9392,86459.0
2023-08-03 15:30:00,50.82,50.97,50.82,50.96,86370.0,45.9301,46.0657,45.9301,46.0567,86370.0
2023-08-03 15:40:00,50.96,50.96,50.83,50.84,132199.0,46.0567,46.0567,45.9392,45.9482,132199.0
2023-08-03 15:50:00,50.83,50.88,50.7,50.71,575671.0,45.9392,45.9844,45.8217,45.8307,575671.0
2023-08-04 09:30:00,50.85,50.9,50.01,50.31,216182.0,45.9573,46.0024,45.1981,45.4692,216182.0
2023-08-04 09:40:00,50.37,50.93,50.36,50.8,155433.0,45.5234,46.0296,45.5144,45.9121,155433.0
2023-08-04 09:50:00,50.8,50.87,50.59,50.86,148303.0,45.9121,45.9753,45.7223,45.9663,148303.0
2023-08-04 10:00:00,50.87,51.07,50.59,50.61,91937.0,45.9753,46.1561,45.7223,45.7404,91937.0
2023-08-04 10:10:00,50.63,50.72,50.32,50.43,69246.0,45.7584,45.8398,45.4783,45.5777,69246.0
2023-08-04 10:20:00,50.42,50.59,50.21,50.24,78777.0,45.5686,45.7223,45.3788,45.406,78777.0
2023-08-04 10:30:00,50.23,50.39,50.11,50.23,100192.0,45.3969,45.5415,45.2885,45.3969,100192.0
2023-08-04 10:40:00,50.23,50.47,50.22,50.32,73053.0,45.3969,45.6138,45.3879,45.4783,73053.0
2023-08-04 10:50:00,50.31,50.35,50.1,50.11,57347.0,45.4692,45.5054,45.2794,45.2885,57347.0
2023-08-04 11:00:00,50.11,50.31,50.06,50.09,72230.0,45.2885,45.4692,45.2433,45.2704,72230.0
2023-08-04 11:10:00,50.08,50.19,50.06,50.12,80019.0,45.2613,45.3608,45.2433,45.2975,80019.0
2023-08-04 11:20:00,50.12,50.21,50.09,50.18,69034.0,45.2975,45.3788,45.2704,45.3517,69034.0
2023-08-04 11:30:00,50.18,50.22,50.11,50.15,75530.0,45.3517,45.3879,45.2885,45.3246,75530.0
2023-08-04 11:40:00,50.15,50.3,50.13,50.29,76843.0,45.3246,45.4602,45.3065,45.4511,76843.0
2023-08-04 11:50:00,50.28,50.33,49.97,50.0,133068.0,45.4421,45.4873,45.1619,45.189,133068.0
2023-08-04 12:00:00,50.0,50.07,49.9,49.95,77136.0,45.189,45.2523,45.0987,45.1439,77136.0
2023-08-04 12:10:00,49.95,50.02,49.8,49.97,67513.0,45.1439,45.2071,45.0083,45.1619,67513.0
2023-08-04 12:20:00,49.97,50.04,49.91,49.93,54399.0,45.1619,45.2252,45.1077,45.1258,54399.0
2023-08-04 12:30:00,49.93,49.95,49.76,49.79,43592.0,45.1258,45.1439,44.9721,44.9993,43592.0
2023-08-04 12:40:00,49.78,49.86,49.76,49.85,93995.0,44.9902,45.0625,44.9721,45.0535,93995.0
2023-08-04 12:50:00,49.86,49.89,49.73,49.81,65435.0,45.0625,45.0896,44.945,45.0173,65435.0
2023-08-04 13:00:00,49.81,49.84,49.71,49.75,42562.0,45.0173,45.0444,44.9269,44.9631,42562.0
2023-08-04 13:10:00,49.76,49.89,49.75,49.76,48052.0,44.9721,45.0896,44.9631,44.9721,48052.0
2023-08-04 13:20:00,49.77,49.86,49.67,49.71,60919.0,44.9812,45.0625,44.8908,44.9269,60919.0
2023-08-04 13:30:00,49.7,49.73,49.59,49.61,37454.0,44.9179,44.945,44.8185,44.8366,37454.0
2023-08-04 13:40:00,49.6,49.65,49.41,49.41,50232.0,44.8275,44.8727,44.6558,44.6558,50232.0
2023-08-04 13:50:00,49.43,49.43,49.3,49.32,53924.0,44.6739,44.6739,44.5564,44.5745,53924.0
2023-08-04 14:00:00,49.32,49.32,49.05,49.05,75084.0,44.5745,44.5745,44.3305,44.3305,75084.0
2023-08-04 14:10:00,49.05,49.14,49.03,49.07,72305.0,44.3305,44.4118,44.3124,44.3485,72305.0
2023-08-04 14:20:00,49.07,49.12,48.93,48.98,84234.0,44.3485,44.3937,44.222,44.2672,84234.0
2023-08-04 14:30:00,48.98,49.02,48.9,48.97,72012.0,44.2672,44.3033,44.1949,44.2582,72012.0
2023-08-04 14:40:00,48.96,48.97,48.8,48.81,61972.0,44.2491,44.2582,44.1045,44.1135,61972.0
2023-08-04 14:50:00,48.81,48.86,48.7,48.71,65901.0,44.1135,44.1587,44.0141,44.0232,65901.0
2023-08-04 15:00:00,48.71,48.78,48.63,48.72,87621.0,44.0232,44.0864,43.9509,44.0322,87621.0
2023-08-04 15:10:00,48.72,48.97,48.71,48.97,158908.0,44.0322,44.2582,44.0232,44.2582,158908.0
2023-08-04 15:20:00,48.97,49.05,48.88,49.04,165757.0,44.2582,44.3305,44.1768,44.3214,165757.0
2023-08-04 15:30:00,49.05,49.15,48.98,49.15,218072.0,44.3305,44.4208,44.2672,44.4208,218072.0
2023-08-04 15:40:00,49.15,49.46,49.15,49.3,362325.0,44.4208,44.701,44.4208,44.5564,362325.0
2023-08-04 15:50:00,49.3,49.39,49.12,49.24,577078.0,44.5564,44.6377,44.3937,44.5022,577078.0
2023-08-07 09:30:00,49.29,49.39,49.12,49.14,154281.0,44.5474,44.6377,44.3937,44.4118,154281.0
2023-08-07 09:40:00,49.15,49.27,48.99,49.11,128658.0,44.4208,44.5293,44.2762,44.3847,128658.0
2023-08-07 09:50:00,49.1,49.23,49.09,49.17,78865.0,44.3756,44.4931,44.3666,44.4389,78865.0
2023-08-07 10:00:00,49.18,49.26,49.06,49.19,151307.0,44.4479,44.5202,44.3395,44.457,151307.0
2023-08-07 10:10:00,49.21,49.52,49.19,49.49,125904.0,44.4751,44.7552,44.457,44.7281,125904.0
2023-08-07 10:20:00,49.5,49.68,49.48,49.62,59118.0,44.7372,44.8998,44.7191,44.8456,59118.0
2023-08-07 10:30:00,49.64,49.7,49.38,49.5,114970.0,44.8637,44.9179,44.6287,44.7372,114970.0
2023-08-07 10:40:00,49.51,49.52,49.34,49.35,83663.0,44.7462,44.7552,44.5926,44.6016,83663.0
2023-08-07 10:50:00,49.34,49.37,49.15,49.17,69991.0,44.5926,44.6197,44.4208,44.4389,69991.0
2023-08-07 11:00:00,49.17,49.25,49.12,49.15,54836.0,44.4389,44.5112,44.3937,44.4208,54836.0
2023-08-07 11:10:00,49.14,49.21,48.97,49.19,101928.0,44.4118,44.4751,44.2582,44.457,101928.0
2023-08-07 11:20:00,49.19,49.2,49.07,49.07,49571.0,44.457,44.466,44.3485,44.3485,49571.0
2023-08-07 11:30:00,49.06,49.16,49.06,49.15,46832.0,44.3395,44.4299,44.3395,44.4208,46832.0
2023-08-07 11:40:00,49.15,49.15,49.01,49.03,41672.0,44.4208,44.4208,44.2943,44.3124,41672.0
2023-08-07 11:50:00,49.04,49.09,48.99,49.02,50144.0,44.3214,44.3666,44.2762,44.3033,50144.0
2023-08-07 12:00:00,49.01,49.05,48.98,49.02,62462.0,44.2943,44.3305,44.2672,44.3033,62462.0
2023-08-07 12:10:00,49.02,49.08,49.0,49.03,40680.0,44.3033,44.3576,44.2853,44.3124,40680.0
2023-08-07 12:20:00,49.04,49.1,49.01,49.07,44059.0,44.3214,44.3756,44.2943,44.3485,44059.0
2023-08-07 12:30:00,49.07,49.12,48.98,49.01,49569.0,44.3485,44.3937,44.2672,44.2943,49569.0
2023-08-07 12:40:00,49.01,49.06,48.98,49.03,62856.0,44.2943,44.3395,44.2672,44.3124,62856.0
2023-08-07 12:50:00,49.05,49.09,48.99,49.07,55955.0,44.3305,44.3666,44.2762,44.3485,55955.0
2023-08-07 13:00:00,49.07,49.12,49.02,49.09,60206.0,44.3485,44.3937,44.3033,44.3666,60206.0
2023-08-07 13:10:00,49.09,49.17,49.05,49.07,108739.0,44.3666,44.4389,44.3305,44.3485,108739.0
2023-08-07 13:20:00,49.07,49.13,49.07,49.12,53212.0,44.3485,44.4028,44.3485,44.3937,53212.0
2023-08-07 13:30:00,49.12,49.17,49.07,49.09,55458.0,44.3937,44.4389,44.3485,44.3666,55458.0
2023-08-07 13:40:00,49.08,49.21,49.04,49.19,101482.0,44.3576,44.4751,44.3214,44.457,101482.0
2023-08-07 13:50:00,49.19,49.33,49.18,49.33,79867.0,44.457,44.5835,44.4479,44.5835,79867.0
2023-08-07 14:00:00,49.34,49.36,49.25,49.3,43312.0,44.5926,44.6106,44.5112,44.5564,43312.0
2023-08-07 14:10:00,49.31,49.34,49.25,49.26,36888.0,44.5654,44.5926,44.5112,44.5202,36888.0
2023-08-07 14:20:00,49.25,49.26,49.17,49.22,70035.0,44.5112,44.5202,44.4389,44.4841,70035.0
2023-08-07 14:30:00,49.22,49.28,49.19,49.28,35527.0,44.4841,44.5383,44.457,44.5383,35527.0
2023-08-07 14:40:00,49.27,49.32,49.25,49.3,39139.0,44.5293,44.5745,44.5112,44.5564,39139.0
2023-08-07 14:50:00,49.32,49.35,49.27,49.28,39028.0,44.5745,44.6016,44.5293,44.5383,39028.0
2023-08-07 15:00:00,49.29,49.33,49.27,49.27,61643.0,44.5474,44.5835,44.5293,44.5293,61643.0
2023-08-07 15:10:00,49.27,49.3,49.22,49.26,67917.0,44.5293,44.5564,44.4841,44.5202,67917.0
2023-08-07 15:20:00,49.27,49.29,49.19,49.2,50351.0,44.5293,44.5474,44.457,44.466,50351.0
2023-08-07 15:30:00,49.2,49.26,49.16,49.23,78880.0,44.466,44.5202,44.4299,44.4931,78880.0
2023-08-07 15:40:00,49.23,49.28,49.16,49.16,172341.0,44.4931,44.5383,44.4299,44.4299,172341.0
2023-08-07 15:50:00,49.17,49.27,49.13,49.14,413392.0,44.4389,44.5293,44.4028,44.4118,413392.0
2023-08-08 09:30:00,49.16,49.2,48.9,48.91,128215.0,44.4299,44.466,44.1949,44.2039,128215.0
2023-08-08 09:40:00,48.89,49.14,48.85,49.02,175101.0,44.1858,44.4118,44.1497,44.3033,175101.0
2023-08-08 09:50:00,49.02,49.12,48.97,49.03,77169.0,44.3033,44.3937,44.2582,44.3124,77169.0
2023-08-08 10:00:00,49.03,49.19,48.98,49.18,204075.0,44.3124,44.457,44.2672,44.4479,204075.0
2023-08-08 10:10:00,49.19,49.19,48.72,48.73,46552.0,44.457,44.457,44.0322,44.0412,46552.0
2023-08-08 10:20:00,48.74,48.75,48.57,48.61,108866.0,44.0503,44.0593,43.8966,43.9328,108866.0
2023-08-08 10:30:00,48.61,48.68,48.4,48.41,233001.0,43.9328,43.9961,43.743,43.752,233001.0
2023-08-08 10:40:00,48.41,48.56,48.33,48.4,113520.0,43.752,43.8876,43.6797,43.743,113520.0
2023-08-08 10:50:00,48.4,48.44,48.32,48.35,45553.0,43.743,43.7791,43.6707,43.6978,45553.0
2023-08-08 11:00:00,48.36,48.52,48.36,48.52,53970.0,43.7068,43.8515,43.7068,43.8515,53970.0
2023-08-08 11:10:00,48.57,48.69,48.52,48.66,58189.0,43.8966,44.0051,43.8515,43.978,58189.0
2023-08-08 11:20:00,48.66,48.73,48.54,48.55,59104.0,43.978,44.0412,43.8695,43.8786,59104.0
2023-08-08 11:30:00,48.56,48.63,48.49,48.53,59561.0,43.8876,43.9509,43.8243,43.8605,59561.0
2023-08-08 11:40:00,48.54,48.66,48.51,48.64,37280.0,43.8695,43.978,43.8424,43.9599,37280.0
2023-08-08 11:50:00,48.63,48.68,48.52,48.55,60200.0,43.9509,43.9961,43.8515,43.8786,60200.0
2023-08-08 12:00:00,48.55,48.58,48.46,48.46,36607.0,43.8786,43.9057,43.7972,43.7972,36607.0
2023-08-08 12:10:00,48.46,48.6,48.46,48.53,48097.0,43.7972,43.9238,43.7972,43.8605,48097.0
2023-08-08 12:20:00,48.53,48.61,48.51,48.58,52272.0,43.8605,43.9328,43.8424,43.9057,52272.0
2023-08-08 12:30:00,48.58,48.69,48.54,48.64,94348.0,43.9057,44.0051,43.8695,43.9599,94348.0
2023-08-08 12:40:00,48.64,48.72,48.6,48.67,61599.0,43.9599,44.0322,43.9238,43.987,61599.0
2023-08-08 12:50:00,48.67,48.68,48.59,48.61,179677.0,43.987,43.9961,43.9147,43.9328,179677.0
2023-08-08 13:00:00,48.62,48.73,48.61,48.71,44437.0,43.9418,44.0412,43.9328,44.0232,44437.0
2023-08-08 13:10:00,48.7,48.71,48.62,48.62,37799.0,44.0141,44.0232,43.9418,43.9418,37799.0
2023-08-08 13:20:00,48.62,48.65,48.55,48.57,38465.0,43.9418,43.9689,43.8786,43.8966,38465.0
2023-08-08 13:30:00,48.57,48.67,48.56,48.57,74320.0,43.8966,43.987,43.8876,43.8966,74320.0
2023-08-08 13:40:00,48.58,48.62,48.54,48.6,67470.0,43.9057,43.9418,43.8695,43.9238,67470.0
2023-08-08 13:50:00,48.6,48.64,48.47,48.52,81002.0,43.9238,43.9599,43.8063,43.8515,81002.0
2023-08-08 14:00:00,48.52,48.64,48.46,48.63,106255.0,43.8515,43.9599,43.7972,43.9509,106255.0
2023-08-08 14:10:00,48.65,48.71,48.62,48.66,202575.0,43.9689,44.0232,43.9418,43.978,202575.0
2023-08-08 14:20:00,48.65,48.77,48.65,48.76,68290.0,43.9689,44.0774,43.9689,44.0684,68290.0
2023-08-08 14:30:00,48.76,48.79,48.7,48.73,70000.0,44.0684,44.0955,44.0141,44.0412,70000.0
2023-08-08 14:40:00,48.74,48.78,48.73,48.77,42456.0,44.0503,44.0864,44.0412,44.0774,42456.0
2023-08-08 14:50:00,48.77,48.77,48.63,48.66,103182.0,44.0774,44.0774,43.9509,43.978,103182.0
2023-08-08 15:00:00,48.65,48.76,48.64,48.75,81674.0,43.9689,44.0684,43.9599,44.0593,81674.0
2023-08-08 15:10:00,48.74,48.85,48.7,48.84,88855.0,44.0503,44.1497,44.0141,44.1407,88855.0
2023-08-08 15:20:00,48.84,48.88,48.82,48.87,75056.0,44.1407,44.1768,44.1226,44.1678,75056.0
2023-08-08 15:30:00,48.87,48.97,48.86,48.93,107895.0,44.1678,44.2582,44.1587,44.222,107895.0
2023-08-08 15:40:00,48.92,49.06,48.92,49.03,236018.0,44.213,44.3395,44.213,44.3124,236018.0
2023-08-08 15:50:00,49.02,49.28,49.01,49.26,648980.0,44.3033,44.5383,44.2943,44.5202,648980.0
2023-08-09 09:30:00,49.17,49.8,49.04,49.78,135392.0,44.4389,45.0083,44.3214,44.9902,135392.0
2023-08-09 09:40:00,49.78,49.88,49.72,49.87,126893.0,44.9902,45.0806,44.936,45.0716,126893.0
2023-08-09 09:50:00,49.87,49.96,49.78,49.91,88071.0,45.0716,45.1529,44.9902,45.1077,88071.0
2023-08-09 10:00:00,49.91,49.99,49.87,49.93,58554.0,45.1077,45.18,45.0716,45.1258,58554.0
2023-08-09 10:10:00,49.94,49.95,49.79,49.87,53168.0,45.1348,45.1439,44.9993,45.0716,53168.0
2023-08-09 10:20:00,49.87,49.94,49.8,49.87,50207.0,45.0716,45.1348,45.0083,45.0716,50207.0
2023-08-09 10:30:00,49.88,50.12,49.82,50.11,62833.0,45.0806,45.2975,45.0264,45.2885,62833.0
2023-08-09 10:40:00,50.13,50.2,50.06,50.09,73916.0,45.3065,45.3698,45.2433,45.2704,73916.0
2023-08-09 10:50:00,50.09,50.14,49.99,50.07,137194.0,45.2704,45.3156,45.18,45.2523,137194.0
2023-08-09 11:00:00,50.1,50.13,49.82,49.9,254417.0,45.2794,45.3065,45.0264,45.0987,254417.0
2023-08-09 11:10:00,49.89,49.96,49.69,49.77,41192.0,45.0896,45.1529,44.9089,44.9812,41192.0
2023-08-09 11:20:00,49.77,49.8,49.6,49.61,26917.0,44.9812,45.0083,44.8275,44.8366,26917.0
2023-08-09 11:30:00,49.61,49.67,49.57,49.61,40235.0,44.8366,44.8908,44.8004,44.8366,40235.0
2023-08-09 11:40:00,49.61,49.63,49.5,49.54,26603.0,44.8366,44.8546,44.7372,44.7733,26603.0
2023-08-09 11:50:00,49.52,49.55,49.43,49.47,34579.0,44.7552,44.7823,44.6739,44.71,34579.0
2023-08-09 12:00:00,49.46,49.57,49.39,49.55,53119.0,44.701,44.8004,44.6377,44.7823,53119.0
2023-08-09 12:10:00,49.56,49.56,49.48,49.49,22899.0,44.7914,44.7914,44.7191,44.7281,22899.0
2023-08-09 12:20:00,49.48,49.62,49.48,49.54,32971.0,44.7191,44.8456,44.7191,44.7733,32971.0
2023-08-09 12:30:00,49.53,49.64,49.52,49.58,30692.0,44.7643,44.8637,44.7552,44.8095,30692.0
2023-08-09 12:40:00,49.59,49.59,49.49,49.52,19270.0,44.8185,44.8185,44.7281,44.7552,19270.0
2023-08-09 12:50:00,49.52,49.61,49.47,49.57,11781.0,44.7552,44.8366,44.71,44.8004,11781.0
2023-08-09 13:00:00,49.56,49.58,49.5,49.56,13626.0,44.7914,44.8095,44.7372,44.7914,13626.0
2023-08-09 13:10:00,49.57,49.7,49.55,49.68,28648.0,44.8004,44.9179,44.7823,44.8998,28648.0
2023-08-09 13:20:00,49.68,49.69,49.6,49.64,28575.0,44.8998,44.9089,44.8275,44.8637,28575.0
2023-08-09 13:30:00,49.65,49.68,49.56,49.57,55289.0,44.8727,44.8998,44.7914,44.8004,55289.0
2023-08-09 13:40:00,49.56,49.62,49.53,49.57,31703.0,44.7914,44.8456,44.7643,44.8004,31703.0
2023-08-09 13:50:00,49.56,49.59,49.54,49.59,27843.0,44.7914,44.8185,44.7733,44.8185,27843.0
2023-08-09 14:00:00,49.59,49.61,49.55,49.59,31625.0,44.8185,44.8366,44.7823,44.8185,31625.0
2023-08-09 14:10:00,49.58,49.61,49.53,49.58,20726.0,44.8095,44.8366,44.7643,44.8095,20726.0
2023-08-09 14:20:00,49.59,49.61,49.55,49.59,71870.0,44.8185,44.8366,44.7823,44.8185,71870.0
2023-08-09 14:30:00,49.59,49.63,49.57,49.62,66497.0,44.8185,44.8546,44.8004,44.8456,66497.0
2023-08-09 14:40:00,49.62,49.65,49.46,49.53,82658.0,44.8456,44.8727,44.701,44.7643,82658.0
2023-08-09 14:50:00,49.53,49.54,49.48,49.51,35514.0,44.7643,44.7733,44.7191,44.7462,35514.0
2023-08-09 15:00:00,49.52,49.52,49.46,49.48,40093.0,44.7552,44.7552,44.701,44.7191,40093.0
2023-08-09 15:10:00,49.48,49.52,49.42,49.51,48485.0,44.7191,44.7552,44.6649,44.7462,48485.0
2023-08-09 15:20:00,49.51,49.51,49.37,49.38,38441.0,44.7462,44.7462,44.6197,44.6287,38441.0
2023-08-09 15:30:00,49.38,49.75,49.34,49.73,103461.0,44.6287,44.9631,44.5926,44.945,103461.0
2023-08-09 15:40:00,49.73,49.85,49.69,49.71,164211.0,44.945,45.0535,44.9089,44.9269,164211.0
2023-08-09 15:50:00,49.71,49.8,49.67,49.7,333327.0,44.9269,45.0083,44.8908,44.9179,333327.0
2023-08-10 09:30:00,49.9,50.25,49.83,50.15,136277.0,45.0987,45.415,45.0354,45.3246,136277.0
2023-08-10 09:40:00,50.15,50.28,49.98,50.01,132857.0,45.3246,45.4421,45.171,45.1981,132857.0
2023-08-10 09:50:00,50.02,50.06,49.83,49.93,53811.0,45.2071,45.2433,45.0354,45.1258,53811.0
2023-08-10 10:00:00,49.94,49.98,49.83,49.94,120963.0,45.1348,45.171,45.0354,45.1348,120963.0
2023-08-10 10:10:00,49.94,50.05,49.88,49.94,40316.0,45.1348,45.2342,45.0806,45.1348,40316.0
2023-08-10 10:20:00,49.88,49.98,49.85,49.89,31395.0,45.0806,45.171,45.0535,45.0896,31395.0
2023-08-10 10:30:00,49.89,49.99,49.82,49.98,71329.0,45.0896,45.18,45.0264,45.171,71329.0
2023-08-10 10:40:00,49.98,50.05,49.79,49.8,48425.0,45.171,45.2342,44.9993,45.0083,48425.0
2023-08-10 10:50:00,49.8,49.84,49.73,49.76,31387.0,45.0083,45.0444,44.945,44.9721,31387.0
2023-08-10 11:00:00,49.76,49.81,49.53,49.57,51582.0,44.9721,45.0173,44.7643,44.8004,51582.0
2023-08-10 11:10:00,49.56,49.64,49.53,49.59,32209.0,44.7914,44.8637,44.7643,44.8185,32209.0
2023-08-10 11:20:00,49.6,49.74,49.6,49.72,36513.0,44.8275,44.9541,44.8275,44.936,36513.0
2023-08-10 11:30:00,49.72,49.78,49.63,49.65,38208.0,44.936,44.9902,44.8546,44.8727,38208.0
2023-08-10 11:40:00,49.65,49.77,49.65,49.75,20773.0,44.8727,44.9812,44.8727,44.9631,20773.0
2023-08-10 11:50:00,49.75,49.76,49.66,49.73,24519.0,44.9631,44.9721,44.8818,44.945,24519.0
2023-08-10 12:00:00,49.74,49.82,49.71,49.76,215320.0,44.9541,45.0264,44.9269,44.9721,215320.0
2023-08-10 12:10:00,49.77,49.88,49.68,49.82,25409.0,44.9812,45.0806,44.8998,45.0264,25409.0
2023-08-10 12:20:00,49.83,49.83,49.73,49.79,60937.0,45.0354,45.0354,44.945,44.9993,60937.0
2023-08-10 12:30:00,49.79,49.85,49.76,49.85,28881.0,44.9993,45.0535,44.9721,45.0535,28881.0
2023-08-10 12:40:00,49.86,49.9,49.81,49.9,30434.0,45.0625,45.0987,45.0173,45.0987,30434.0
2023-08-10 12:50:00,49.89,49.92,49.76,49.8,56893.0,45.0896,45.1167,44.9721,45.0083,56893.0
2023-08-10 13:00:00,49.8,49.82,49.72,49.76,29522.0,45.0083,45.0264,44.936,44.9721,29522.0
2023-08-10 13:10:00,49.77,49.92,49.74,49.87,48077.0,44.9812,45.1167,44.9541,45.0716,48077.0
2023-08-10 13:20:00,49.86,49.88,49.74,49.79,23150.0,45.0625,45.0806,44.9541,44.9993,23150.0
2023-08-10 13:30:00,49.79,49.8,49.72,49.8,19679.0,44.9993,45.0083,44.936,45.0083,19679.0
2023-08-10 13:40:00,49.81,49.93,49.81,49.88,26586.0,45.0173,45.1258,45.0173,45.0806,26586.0
2023-08-10 13:50:00,49.89,49.9,49.8,49.82,67357.0,45.0896,45.0987,45.0083,45.0264,67357.0
2023-08-10 14:00:00,49.82,49.89,49.74,49.87,22941.0,45.0264,45.0896,44.9541,45.0716,22941.0
2023-08-10 14:10:00,49.86,49.99,49.86,49.93,29721.0,45.0625,45.18,45.0625,45.1258,29721.0
2023-08-10 14:20:00,49.95,50.02,49.92,49.93,23550.0,45.1439,45.2071,45.1167,45.1258,23550.0
2023-08-10 14:30:00,49.91,49.95,49.88,49.93,26255.0,45.1077,45.1439,45.0806,45.1258,26255.0
2023-08-10 14:40:00,49.93,50.03,49.92,49.98,120625.0,45.1258,45.2162,45.1167,45.171,120625.0
2023-08-10 14:50:00,49.98,50.12,49.98,50.07,88468.0,45.171,45.2975,45.171,45.2523,88468.0
2023-08-10 15:00:00,50.07,50.13,49.95,50.12,164593.0,45.2523,45.3065,45.1439,45.2975,164593.0
2023-08-10 15:10:00,50.13,50.14,50.05,50.08,41408.0,45.3065,45.3156,45.2342,45.2613,41408.0
2023-08-10 15:20:00,50.07,50.14,49.99,50.0,59328.0,45.2523,45.3156,45.18,45.189,59328.0
2023-08-10 15:30:00,49.98,49.99,49.81,49.81,64165.0,45.171,45.18,45.0173,45.0173,64165.0
2023-08-10 15:40:00,49.81,49.81,49.69,49.73,61298.0,45.0173,45.0173,44.9089,44.945,61298.0
2023-08-10 15:50:00,49.71,49.91,49.68,49.87,230012.0,44.9269,45.1077,44.8998,45.0716,230012.0
2023-08-11 09:30:00,50.0,50.14,49.89,50.01,66113.0,45.189,45.3156,45.0896,45.1981,66113.0
2023-08-11 09:40:00,50.01,50.15,49.97,50.15,223487.0,45.1981,45.3246,45.1619,45.3246,223487.0
2023-08-11 09:50:00,50.16,50.27,50.08,50.21,176385.0,45.3337,45.4331,45.2613,45.3788,176385.0
2023-08-11 10:00:00,50.25,50.31,50.07,50.1,128636.0,45.415,45.4692,45.2523,45.2794,128636.0
2023-08-11 10:10:00,50.11,50.18,50.06,50.17,34268.0,45.2885,45.3517,45.2433,45.3427,34268.0
2023-08-11 10:20:00,50.17,50.25,50.06,50.07,201784.0,45.3427,45.415,45.2433,45.2523,201784.0
2023-08-11 10:30:00,50.08,50.08,49.83,49.96,43731.0,45.2613,45.2613,45.0354,45.1529,43731.0
2023-08-11 10:40:00,49.96,49.97,49.82,49.85,41021.0,45.1529,45.1619,45.0264,45.0535,41021.0
2023-08-11 10:50:00,49.82,49.82,49.64,49.69,40622.0,45.0264,45.0264,44.8637,44.9089,40622.0
2023-08-11 11:00:00,49.69,49.82,49.62,49.8,37834.0,44.9089,45.0264,44.8456,45.0083,37834.0
2023-08-11 11:10:00,49.8,49.89,49.75,49.86,44983.0,45.0083,45.0896,44.9631,45.0625,44983.0
2023-08-11 11:20:00,49.85,49.88,49.77,49.84,52264.0,45.0535,45.0806,44.9812,45.0444,52264.0
2023-08-11 11:30:00,49.83,50.04,49.82,49.91,214817.0,45.0354,45.2252,45.0264,45.1077,214817.0
2023-08-11 11:40:00,49.91,50.02,49.83,50.01,67386.0,45.1077,45.2071,45.0354,45.1981,67386.0
2023-08-11 11:50:00,50.02,50.07,49.99,50.04,52747.0,45.2071,45.2523,45.18,45.2252,52747.0
2023-08-11 12:00:00,50.05,50.09,49.93,49.97,213969.0,45.2342,45.2704,45.1258,45.1619,213969.0
2023-08-11 12:10:00,49.97,50.08,49.93,49.93,62971.0,45.1619,45.2613,45.1258,45.1258,62971.0
2023-08-11 12:20:00,49.94,50.01,49.9,50.0,53385.0,45.1348,45.1981,45.0987,45.189,53385.0
2023-08-11 12:30:00,49.98,49.98,49.87,49.91,45101.0,45.171,45.171,45.0716,45.1077,45101.0
2023-08-11 12:40:00,49.93,49.94,49.81,49.87,29550.0,45.1258,45.1348,45.0173,45.0716,29550.0
2023-08-11 12:50:00,49.88,49.96,49.86,49.87,26671.0,45.0806,45.1529,45.0625,45.0716,26671.0
2023-08-11 13:00:00,49.89,49.94,49.87,49.94,27107.0,45.0896,45.1348,45.0716,45.1348,27107.0
2023-08-11 13:10:00,49.95,49.98,49.78,49.82,59003.0,45.1439,45.171,44.9902,45.0264,59003.0
2023-08-11 13:20:00,49.81,49.89,49.8,49.88,32459.0,45.0173,45.0896,45.0083,45.0806,32459.0
2023-08-11 13:30:00,49.88,49.91,49.81,49.88,44078.0,45.0806,45.1077,45.0173,45.0806,44078.0
2023-08-11 13:40:00,49.89,49.9,49.8,49.82,33143.0,45.0896,45.0987,45.0083,45.0264,33143.0
2023-08-11 13:50:00,49.82,49.85,49.69,49.75,73316.0,45.0264,45.0535,44.9089,44.9631,73316.0
2023-08-11 14:00:00,49.75,49.79,49.66,49.68,47513.0,44.9631,44.9993,44.8818,44.8998,47513.0
2023-08-11 14:10:00,49.67,49.69,49.53,49.57,110536.0,44.8908,44.9089,44.7643,44.8004,110536.0
2023-08-11 14:20:00,49.57,49.73,49.57,49.69,68285.0,44.8004,44.945,44.8004,44.9089,68285.0
2023-08-11 14:30:00,49.68,49.75,49.66,49.67,55395.0,44.8998,44.9631,44.8818,44.8908,55395.0
2023-08-11 14:40:00,49.67,49.73,49.64,49.7,35760.0,44.8908,44.945,44.8637,44.9179,35760.0
2023-08-11 14:50:00,49.69,49.71,49.65,49.66,36216.0,44.9089,44.9269,44.8727,44.8818,36216.0
2023-08-11 15:00:00,49.66,49.68,49.6,49.62,42730.0,44.8818,44.8998,44.8275,44.8456,42730.0
2023-08-11 15:10:00,49.61,49.67,49.6,49.67,24699.0,44.8366,44.8908,44.8275,44.8908,24699.0
2023-08-11 15:20:00,49.67,49.75,49.66,49.7,36905.0,44.8908,44.9631,44.8818,44.9179,36905.0
2023-08-11 15:30:00,49.69,49.77,49.65,49.68,51516.0,44.9089,44.9812,44.8727,44.8998,51516.0
2023-08-11 15:40:00,49.68,49.7,49.56,49.56,129219.0,44.8998,44.9179,44.7914,44.7914,129219.0
2023-08-11 15:50:00,49.56,49.61,49.48,49.59,777561.0,44.7914,44.8366,44.7191,44.8185,777561.0
2023-08-14 09:30:00,49.59,49.65,48.9,48.99,121158.0,44.8185,44.8727,44.1949,44.2762,121158.0
2023-08-14 09:40:00,48.99,48.99,48.72,48.76,50803.0,44.2762,44.2762,44.0322,44.0684,50803.0
2023-08-14 09:50:00,48.77,48.82,48.65,48.75,71341.0,44.0774,44.1226,43.9689,44.0593,71341.0
2023-08-14 10:00:00,48.74,48.87,48.71,48.81,151321.0,44.0503,44.1678,44.0232,44.1135,151321.0
2023-08-14 10:10:00,48.8,48.94,48.79,48.84,87152.0,44.1045,44.231,44.0955,44.1407,87152.0
2023-08-14 10:20:00,48.87,48.94,48.83,48.91,27882.0,44.1678,44.231,44.1316,44.2039,27882.0
2023-08-14 10:30:00,48.91,48.95,48.73,48.82,38417.0,44.2039,44.2401,44.0412,44.1226,38417.0
2023-08-14 10:40:00,48.84,48.93,48.74,48.84,28242.0,44.1407,44.222,44.0503,44.1407,28242.0
2023-08-14 10:50:00,48.83,48.85,48.67,48.71,25663.0,44.1316,44.1497,43.987,44.0232,25663.0
2023-08-14 11:00:00,48.73,48.73,48.54,48.56,40403.0,44.0412,44.0412,43.8695,43.8876,40403.0
2023-08-14 11:10:00,48.55,48.59,48.49,48.52,59226.0,43.8786,43.9147,43.8243,43.8515,59226.0
2023-08-14 11:20:00,48.5,48.57,48.49,48.49,48491.0,43.8334,43.8966,43.8243,43.8243,48491.0
2023-08-14 11:30:00,48.48,48.59,48.48,48.59,40161.0,43.8153,43.9147,43.8153,43.9147,40161.0
2023-08-14 11:40:00,48.59,48.73,48.58,48.69,27874.0,43.9147,44.0412,43.9057,44.0051,27874.0
2023-08-14 11:50:00,48.68,48.74,48.62,48.65,30666.0,43.9961,44.0503,43.9418,43.9689,30666.0
2023-08-14 12:00:00,48.65,48.76,48.65,48.7,25106.0,43.9689,44.0684,43.9689,44.0141,25106.0
2023-08-14 12:10:00,48.7,48.74,48.61,48.71,64016.0,44.0141,44.0503,43.9328,44.0232,64016.0
2023-08-14 12:20:00,48.72,48.78,48.68,48.77,48002.0,44.0322,44.0864,43.9961,44.0774,48002.0
2023-08-14 12:30:00,48.77,48.85,48.75,48.83,33776.0,44.0774,44.1497,44.0593,44.1316,33776.0
2023-08-14 12:40:00,48.84,48.93,48.81,48.9,26144.0,44.1407,44.222,44.1135,44.1949,26144.0
2023-08-14 12:50:00,48.89,48.98,48.88,48.98,44478.0,44.1858,44.2672,44.1768,44.2672,44478.0
2023-08-14 13:00:00,48.98,48.98,48.88,48.91,27965.0,44.2672,44.2672,44.1768,44.2039,27965.0
2023-08-14 13:10:00,48.89,49.0,48.87,48.97,42292.0,44.1858,44.2853,44.1678,44.2582,42292.0
2023-08-14 13:20:00,48.97,48.97,48.9,48.93,23857.0,44.2582,44.2582,44.1949,44.222,23857.0
2023-08-14 13:30:00,48.94,48.98,48.88,48.89,23664.0,44.231,44.2672,44.1768,44.1858,23664.0
2023-08-14 13:40:00,48.9,48.96,48.88,48.9,67026.0,44.1949,44.2491,44.1768,44.1949,67026.0
2023-08-14 13:50:00,48.9,48.94,48.9,48.92,19934.0,44.1949,44.231,44.1949,44.213,19934.0
2023-08-14 14:00:00,48.92,48.93,48.83,48.85,30674.0,44.213,44.222,44.1316,44.1497,30674.0
2023-08-14 14:10:00,48.86,48.91,48.83,48.84,18572.0,44.1587,44.2039,44.1316,44.1407,18572.0
2023-08-14 14:20:00,48.84,48.86,48.74,48.81,36498.0,44.1407,44.1587,44.0503,44.1135,36498.0
2023-08-14 14:30:00,48.82,48.88,48.8,48.81,25973.0,44.1226,44.1768,44.1045,44.1135,25973.0
2023-08-14 14:40:00,48.8,48.86,48.77,48.79,52279.0,44.1045,44.1587,44.0774,44.0955,52279.0
2023-08-14 14:50:00,48.78,48.82,48.75,48.82,39967.0,44.0864,44.1226,44.0593,44.1226,39967.0
2023-08-14 15:00:00,48.82,48.84,48.77,48.78,49059.0,44.1226,44.1407,44.0774,44.0864,49059.0
2023-08-14 15:10:00,48.78,48.87,48.77,48.86,39599.0,44.0864,44.1678,44.0774,44.1587,39599.0
2023-08-14 15:20:00,48.86,48.92,48.82,48.86,55082.0,44.1587,44.213,44.1226,44.1587,55082.0
2023-08-14 15:30:00,48.86,48.93,48.85,48.91,53564.0,44.1587,44.222,44.1497,44.2039,53564.0
2023-08-14 15:40:00,48.91,49.0,48.9,48.91,70762.0,44.2039,44.2853,44.1949,44.2039,70762.0
2023-08-14 15:50:00,48.9,49.04,48.86,48.99,291869.0,44.1949,44.3214,44.1587,44.2762,291869.0
2023-08-15 09:30:00,48.53,48.54,47.87,47.89,153495.0,43.8605,43.8695,43.264,43.2821,153495.0
2023-08-15 09:40:00,47.91,48.19,47.83,48.08,90501.0,43.3001,43.5532,43.2278,43.4538,90501.0
2023-08-15 09:50:00,48.07,48.07,47.81,47.89,95194.0,43.4447,43.4447,43.2098,43.2821,95194.0
2023-08-15 10:00:00,47.88,47.97,47.83,47.9,69851.0,43.273,43.3544,43.2278,43.2911,69851.0
2023-08-15 10:10:00,47.91,47.95,47.78,47.87,55008.0,43.3001,43.3363,43.1827,43.264,55008.0
2023-08-15 10:20:00,47.85,47.88,47.77,47.83,61657.0,43.2459,43.273,43.1736,43.2278,61657.0
2023-08-15 10:30:00,47.83,47.98,47.8,47.89,145476.0,43.2278,43.3634,43.2007,43.2821,145476.0
2023-08-15 10:40:00,47.88,47.95,47.81,47.95,52006.0,43.273,43.3363,43.2098,43.3363,52006.0
2023-08-15 10:50:00,47.94,48.0,47.89,47.94,37955.0,43.3273,43.3815,43.2821,43.3273,37955.0
2023-08-15 11:00:00,47.93,48.1,47.92,48.09,81599.0,43.3182,43.4719,43.3092,43.4628,81599.0
2023-08-15 11:10:00,48.09,48.13,48.02,48.11,39960.0,43.4628,43.499,43.3996,43.4809,39960.0
2023-08-15 11:20:00,48.11,48.14,48.05,48.07,35879.0,43.4809,43.508,43.4267,43.4447,35879.0
2023-08-15 11:30:00,48.07,48.18,48.03,48.15,46500.0,43.4447,43.5442,43.4086,43.5171,46500.0
2023-08-15 11:40:00,48.13,48.15,48.04,48.11,41280.0,43.499,43.5171,43.4176,43.4809,41280.0
2023-08-15 11:50:00,48.11,48.11,47.91,47.92,61434.0,43.4809,43.4809,43.3001,43.3092,61434.0
2023-08-15 12:00:00,47.91,47.94,47.84,47.89,22817.0,43.3001,43.3273,43.2369,43.2821,22817.0
2023-08-15 12:10:00,47.89,47.95,47.83,47.95,64998.0,43.2821,43.3363,43.2278,43.3363,64998.0
2023-08-15 12:20:00,47.95,47.96,47.87,47.93,53151.0,43.3363,43.3453,43.264,43.3182,53151.0
2023-08-15 12:30:00,47.93,47.94,47.84,47.88,53225.0,43.3182,43.3273,43.2369,43.273,53225.0
2023-08-15 12:40:00,47.88,47.91,47.83,47.89,32573.0,43.273,43.3001,43.2278,43.2821,32573.0
2023-08-15 12:50:00,47.88,47.94,47.83,47.89,47915.0,43.273,43.3273,43.2278,43.2821,47915.0
2023-08-15 13:00:00,47.89,47.92,47.84,47.85,46940.0,43.2821,43.3092,43.2369,43.2459,46940.0
2023-08-15 13:10:00,47.86,47.96,47.84,47.92,67743.0,43.255,43.3453,43.2369,43.3092,67743.0
2023-08-15 13:20:00,47.92,47.93,47.82,47.87,40632.0,43.3092,43.3182,43.2188,43.264,40632.0
2023-08-15 13:30:00,47.87,47.88,47.81,47.83,60531.0,43.264,43.273,43.2098,43.2278,60531.0
2023-08-15 13:40:00,47.84,47.88,47.8,47.85,38974.0,43.2369,43.273,43.2007,43.2459,38974.0
2023-08-15 13:50:00,47.85,47.87,47.78,47.79,96401.0,43.2459,43.264,43.1827,43.1917,96401.0
2023-08-15 14:00:00,47.79,47.86,47.73,47.84,116162.0,43.1917,43.255,43.1375,43.2369,116162.0
2023-08-15 14:10:00,47.84,47.87,47.8,47.87,27183.0,43.2369,43.264,43.2007,43.264,27183.0
2023-08-15 14:20:00,47.87,47.9,47.82,47.89,35970.0,43.264,43.2911,43.2188,43.2821,35970.0
2023-08-15 14:30:00,47.89,48.0,47.88,47.95,43757.0,43.2821,43.3815,43.273,43.3363,43757.0
2023-08-15 14:40:00,47.94,48.0,47.93,47.98,67658.0,43.3273,43.3815,43.3182,43.3634,67658.0
2023-08-15 14:50:00,47.97,48.08,47.96,48.08,73433.0,43.3544,43.4538,43.3453,43.4538,73433.0
2023-08-15 15:00:00,48.08,48.11,48.02,48.06,41543.0,43.4538,43.4809,43.3996,43.4357,41543.0
2023-08-15 15:10:00,48.06,48.08,48.02,48.05,62499.0,43.4357,43.4538,43.3996,43.4267,62499.0
2023-08-15 15:20:00,48.04,48.05,47.94,47.95,58423.0,43.4176,43.4267,43.3273,43.3363,58423.0
2023-08-15 15:30:00,47.94,48.01,47.89,47.93,65164.0,43.3273,43.3905,43.2821,43.3182,65164.0
2023-08-15 15:40:00,47.93,47.93,47.85,47.87,72566.0,43.3182,43.3182,43.2459,43.264,72566.0
2023-08-15 15:50:00,47.87,47.94,47.78,47.8,316229.0,43.264,43.3273,43.1827,43.2007,316229.0
2023-08-16 09:30:00,47.96,48.28,47.88,48.07,82031.0,43.3453,43.6345,43.273,43.4447,82031.0
2023-08-16 09:40:00,48.05,48.16,47.98,48.05,66140.0,43.4267,43.5261,43.3634,43.4267,66140.0
2023-08-16 09:50:00,48.05,48.11,48.0,48.05,91911.0,43.4267,43.4809,43.3815,43.4267,91911.0
2023-08-16 10:00:00,48.05,48.08,47.89,47.99,55889.0,43.4267,43.4538,43.2821,43.3724,55889.0
2023-08-16 10:10:00,48.0,48.02,47.86,47.93,53597.0,43.3815,43.3996,43.255,43.3182,53597.0
2023-08-16 10:20:00,47.93,47.99,47.88,47.93,32382.0,43.3182,43.3724,43.273,43.3182,32382.0
2023-08-16 10:30:00,47.94,48.04,47.85,48.03,37260.0,43.3273,43.4176,43.2459,43.4086,37260.0
2023-08-16 10:40:00,48.04,48.13,48.0,48.11,34372.0,43.4176,43.499,43.3815,43.4809,34372.0
2023-08-16 10:50:00,48.11,48.27,48.1,48.23,58282.0,43.4809,43.6255,43.4719,43.5894,58282.0
2023-08-16 11:00:00,48.23,48.27,48.17,48.25,43681.0,43.5894,43.6255,43.5351,43.6074,43681.0
2023-08-16 11:10:00,48.25,48.33,48.18,48.31,47156.0,43.6074,43.6797,43.5442,43.6617,47156.0
2023-08-16 11:20:00,48.31,48.35,48.22,48.32,36092.0,43.6617,43.6978,43.5803,43.6707,36092.0
2023-08-16 11:30:00,48.32,48.38,48.27,48.3,38688.0,43.6707,43.7249,43.6255,43.6526,38688.0
2023-08-16 11:40:00,48.29,48.34,48.27,48.33,46387.0,43.6436,43.6888,43.6255,43.6797,46387.0
2023-08-16 11:50:00,48.33,48.36,48.25,48.32,43943.0,43.6797,43.7068,43.6074,43.6707,43943.0
2023-08-16 12:00:00,48.31,48.38,48.26,48.38,24550.0,43.6617,43.7249,43.6165,43.7249,24550.0
2023-08-16 12:10:00,48.39,48.4,48.27,48.37,48352.0,43.734,43.743,43.6255,43.7159,48352.0
2023-08-16 12:20:00,48.37,48.39,48.32,48.39,39174.0,43.7159,43.734,43.6707,43.734,39174.0
2023-08-16 12:30:00,48.38,48.41,48.32,48.37,34106.0,43.7249,43.752,43.6707,43.7159,34106.0
2023-08-16 12:40:00,48.38,48.41,48.19,48.2,32107.0,43.7249,43.752,43.5532,43.5622,32107.0
2023-08-16 12:50:00,48.21,48.3,48.2,48.27,22111.0,43.5713,43.6526,43.5622,43.6255,22111.0
2023-08-16 13:00:00,48.27,48.27,48.14,48.16,119550.0,43.6255,43.6255,43.508,43.5261,119550.0
2023-08-16 13:10:00,48.16,48.17,48.06,48.12,58330.0,43.5261,43.5351,43.4357,43.4899,58330.0
2023-08-16 13:20:00,48.12,48.2,48.11,48.17,46984.0,43.4899,43.5622,43.4809,43.5351,46984.0
2023-08-16 13:30:00,48.17,48.23,48.1,48.23,47159.0,43.5351,43.5894,43.4719,43.5894,47159.0
2023-08-16 13:40:00,48.24,48.33,48.24,48.25,31869.0,43.5984,43.6797,43.5984,43.6074,31869.0
2023-08-16 13:50:00,48.26,48.33,48.26,48.27,18922.0,43.6165,43.6797,43.6165,43.6255,18922.0
2023-08-16 14:00:00,48.27,48.27,48.13,48.16,24604.0,43.6255,43.6255,43.499,43.5261,24604.0
2023-08-16 14:10:00,48.16,48.2,48.09,48.18,42104.0,43.5261,43.5622,43.4628,43.5442,42104.0
2023-08-16 14:20:00,48.19,48.3,48.18,48.27,26290.0,43.5532,43.6526,43.5442,43.6255,26290.0
2023-08-16 14:30:00,48.27,48.32,48.27,48.3,26219.0,43.6255,43.6707,43.6255,43.6526,26219.0
2023-08-16 14:40:00,48.29,48.31,48.21,48.25,38244.0,43.6436,43.6617,43.5713,43.6074,38244.0
2023-08-16 14:50:00,48.24,48.26,48.17,48.22,42622.0,43.5984,43.6165,43.5351,43.5803,42622.0
2023-08-16 15:00:00,48.22,48.25,48.19,48.21,52446.0,43.5803,43.6074,43.5532,43.5713,52446.0
2023-08-16 15:10:00,48.21,48.23,48.07,48.1,83395.0,43.5713,43.5894,43.4447,43.4719,83395.0
2023-08-16 15:20:00,48.09,48.11,47.99,48.02,48626.0,43.4628,43.4809,43.3724,43.3996,48626.0
2023-08-16 15:30:00,48.02,48.04,47.97,47.99,85821.0,43.3996,43.4176,43.3544,43.3724,85821.0
2023-08-16 15:40:00,48.0,48.04,47.93,48.04,119047.0,43.3815,43.4176,43.3182,43.4176,119047.0
2023-08-16 15:50:00,48.03,48.14,47.99,48.08,246625.0,43.4086,43.508,43.3724,43.4538,246625.0
2023-08-17 09:30:00,47.94,48.17,47.84,48.09,81462.0,43.3273,43.5351,43.2369,43.4628,81462.0
2023-08-17 09:40:00,48.09,48.22,48.01,48.14,36471.0,43.4628,43.5803,43.3905,43.508,36471.0
2023-08-17 09:50:00,48.14,48.43,48.14,48.42,55572.0,43.508,43.7701,43.508,43.7611,55572.0
2023-08-17 10:00:00,48.43,48.5,48.3,48.48,53272.0,43.7701,43.8334,43.6526,43.8153,53272.0
2023-08-17 10:10:00,48.47,48.59,48.45,48.59,67240.0,43.8063,43.9147,43.7882,43.9147,67240.0
2023-08-17 10:20:00,48.6,48.67,48.51,48.53,40880.0,43.9238,43.987,43.8424,43.8605,40880.0
2023-08-17 10:30:00,48.54,48.72,48.52,48.69,65023.0,43.8695,44.0322,43.8515,44.0051,65023.0
2023-08-17 10:40:00,48.69,48.84,48.69,48.8,125057.0,44.0051,44.1407,44.0051,44.1045,125057.0
2023-08-17 10:50:00,48.76,48.76,48.6,48.66,128501.0,44.0684,44.0684,43.9238,43.978,128501.0
2023-08-17 11:00:00,48.68,48.71,48.53,48.55,33349.0,43.9961,44.0232,43.8605,43.8786,33349.0
2023-08-17 11:10:00,48.57,48.57,48.44,48.48,36449.0,43.8966,43.8966,43.7791,43.8153,36449.0
2023-08-17 11:20:00,48.48,48.5,48.4,48.44,27776.0,43.8153,43.8334,43.743,43.7791,27776.0
2023-08-17 11:30:00,48.43,48.46,48.37,48.41,26137.0,43.7701,43.7972,43.7159,43.752,26137.0
2023-08-17 11:40:00,48.4,48.42,48.33,48.41,28354.0,43.743,43.7611,43.6797,43.752,28354.0
2023-08-17 11:50:00,48.4,48.44,48.36,48.44,26684.0,43.743,43.7791,43.7068,43.7791,26684.0
2023-08-17 12:00:00,48.44,48.51,48.4,48.48,36357.0,43.7791,43.8424,43.743,43.8153,36357.0
2023-08-17 12:10:00,48.47,48.61,48.43,48.58,40415.0,43.8063,43.9328,43.7701,43.9057,40415.0
2023-08-17 12:20:00,48.6,48.67,48.55,48.59,20460.0,43.9238,43.987,43.8786,43.9147,20460.0
2023-08-17 12:30:00,48.59,48.6,48.44,48.49,42651.0,43.9147,43.9238,43.7791,43.8243,42651.0
2023-08-17 12:40:00,48.5,48.54,48.46,48.48,23641.0,43.8334,43.8695,43.7972,43.8153,23641.0
2023-08-17 12:50:00,48.48,48.52,48.44,48.45,25171.0,43.8153,43.8515,43.7791,43.7882,25171.0
2023-08-17 13:00:00,48.45,48.47,48.36,48.39,21743.0,43.7882,43.8063,43.7068,43.734,21743.0
2023-08-17 13:10:00,48.39,48.41,48.32,48.37,55995.0,43.734,43.752,43.6707,43.7159,55995.0
2023-08-17 13:20:00,48.37,48.41,48.29,48.33,45590.0,43.7159,43.752,43.6436,43.6797,45590.0
2023-08-17 13:30:00,48.33,48.37,48.31,48.32,26945.0,43.6797,43.7159,43.6617,43.6707,26945.0
2023-08-17 13:40:00,48.32,48.33,48.17,48.2,20351.0,43.6707,43.6797,43.5351,43.5622,20351.0
2023-08-17 13:50:00,48.21,48.24,48.18,48.2,13776.0,43.5713,43.5984,43.5442,43.5622,13776.0
2023-08-17 14:00:00,48.2,48.23,48.18,48.22,17652.0,43.5622,43.5894,43.5442,43.5803,17652.0
2023-08-17 14:10:00,48.22,48.23,48.14,48.16,20264.0,43.5803,43.5894,43.508,43.5261,20264.0
2023-08-17 14:20:00,48.16,48.24,48.15,48.21,30213.0,43.5261,43.5984,43.5171,43.5713,30213.0
2023-08-17 14:30:00,48.21,48.3,48.2,48.3,30930.0,43.5713,43.6526,43.5622,43.6526,30930.0
2023-08-17 14:40:00,48.3,48.3,48.21,48.23,35836.0,43.6526,43.6526,43.5713,43.5894,35836.0
2023-08-17 14:50:00,48.23,48.24,48.14,48.16,50734.0,43.5894,43.5984,43.508,43.5261,50734.0
2023-08-17 15:00:00,48.16,48.18,48.12,48.16,36887.0,43.5261,43.5442,43.4899,43.5261,36887.0
2023-08-17 15:10:00,48.16,48.2,48.09,48.2,82640.0,43.5261,43.5622,43.4628,43.5622,82640.0
2023-08-17 15:20:00,48.21,48.26,48.14,48.23,39976.0,43.5713,43.6165,43.508,43.5894,39976.0
2023-08-17 15:30:00,48.23,48.28,48.21,48.25,51630.0,43.5894,43.6345,43.5713,43.6074,51630.0
2023-08-17 15:40:00,48.25,48.27,48.15,48.16,75104.0,43.6074,43.6255,43.5171,43.5261,75104.0
2023-08-17 15:50:00,48.14,48.22,48.05,48.08,227890.0,43.508,43.5803,43.4267,43.4538,227890.0
2023-08-18 09:30:00,48.0,48.32,47.97,48.16,179532.0,43.3815,43.6707,43.3544,43.5261,179532.0
2023-08-18 09:40:00,48.13,48.3,48.1,48.25,41737.0,43.499,43.6526,43.4719,43.6074,41737.0
2023-08-18 09:50:00,48.25,48.43,48.23,48.4,38508.0,43.6074,43.7701,43.5894,43.743,38508.0
2023-08-18 10:00:00,48.39,48.48,48.31,48.4,111960.0,43.734,43.8153,43.6617,43.743,111960.0
2023-08-18 10:10:00,48.4,48.41,48.2,48.33,46965.0,43.743,43.752,43.5622,43.6797,46965.0
2023-08-18 10:20:00,48.34,48.35,48.17,48.25,29672.0,43.6888,43.6978,43.5351,43.6074,29672.0
2023-08-18 10:30:00,48.25,48.32,48.1,48.17,49679.0,43.6074,43.6707,43.4719,43.5351,49679.0
2023-08-18 10:40:00,48.16,48.38,48.15,48.37,49665.0,43.5261,43.7249,43.5171,43.7159,49665.0
2023-08-18 10:50:00,48.37,48.55,48.35,48.47,26464.0,43.7159,43.8786,43.6978,43.8063,26464.0
2023-08-18 11:00:00,48.51,48.6,48.49,48.6,48452.0,43.8424,43.9238,43.8243,43.9238,48452.0
2023-08-18 11:10:00,48.61,48.61,48.48,48.48,46766.0,43.9328,43.9328,43.8153,43.8153,46766.0
2023-08-18 11:20:00,48.46,48.51,48.43,48.46,28126.0,43.7972,43.8424,43.7701,43.7972,28126.0
2023-08-18 11:30:00,48.46,48.46,48.34,48.34,32126.0,43.7972,43.7972,43.6888,43.6888,32126.0
2023-08-18 11:40:00,48.34,48.45,48.33,48.42,18813.0,43.6888,43.7882,43.6797,43.7611,18813.0
2023-08-18 11:50:00,48.42,48.43,48.3,48.37,39186.0,43.7611,43.7701,43.6526,43.7159,39186.0
2023-08-18 12:00:00,48.38,48.4,48.35,48.37,32352.0,43.7249,43.743,43.6978,43.7159,32352.0
2023-08-18 12:10:00,48.37,48.46,48.34,48.39,37468.0,43.7159,43.7972,43.6888,43.734,37468.0
2023-08-18 12:20:00,48.39,48.48,48.38,48.39,50832.0,43.734,43.8153,43.7249,43.734,50832.0
2023-08-18 12:30:00,48.38,48.44,48.37,48.39,33171.0,43.7249,43.7791,43.7159,43.734,33171.0
2023-08-18 12:40:00,48.38,48.4,48.26,48.31,32863.0,43.7249,43.743,43.6165,43.6617,32863.0
2023-08-18 12:50:00,48.3,48.33,48.24,48.31,37666.0,43.6526,43.6797,43.5984,43.6617,37666.0
2023-08-18 13:00:00,48.3,48.31,48.23,48.26,49046.0,43.6526,43.6617,43.5894,43.6165,49046.0
2023-08-18 13:10:00,48.26,48.28,48.18,48.22,33508.0,43.6165,43.6345,43.5442,43.5803,33508.0
2023-08-18 13:20:00,48.21,48.33,48.2,48.24,94021.0,43.5713,43.6797,43.5622,43.5984,94021.0
2023-08-18 13:30:00,48.26,48.37,48.25,48.37,36286.0,43.6165,43.7159,43.6074,43.7159,36286.0
2023-08-18 13:40:00,48.36,48.42,48.32,48.4,37956.0,43.7068,43.7611,43.6707,43.743,37956.0
2023-08-18 13:50:00,48.4,48.47,48.4,48.44,40438.0,43.743,43.8063,43.743,43.7791,40438.0
2023-08-18 14:00:00,48.45,48.47,48.4,48.42,28798.0,43.7882,43.8063,43.743,43.7611,28798.0
2023-08-18 14:10:00,48.42,48.44,48.38,48.41,33439.0,43.7611,43.7791,43.7249,43.752,33439.0
2023-08-18 14:20:00,48.43,48.47,48.35,48.39,35887.0,43.7701,43.8063,43.6978,43.734,35887.0
2023-08-18 14:30:00,48.4,48.42,48.31,48.32,44220.0,43.743,43.7611,43.6617,43.6707,44220.0
2023-08-18 14:40:00,48.31,48.36,48.29,48.31,31680.0,43.6617,43.7068,43.6436,43.6617,31680.0
2023-08-18 14:50:00,48.31,48.33,48.26,48.32,36654.0,43.6617,43.6797,43.6165,43.6707,36654.0
2023-08-18 15:00:00,48.31,48.38,48.26,48.33,35672.0,43.6617,43.7249,43.6165,43.6797,35672.0
2023-08-18 15:10:00,48.33,48.34,48.25,48.26,59634.0,43.6797,43.6888,43.6074,43.6165,59634.0
2023-08-18 15:20:00,48.25,48.32,48.22,48.32,48580.0,43.6074,43.6707,43.5803,43.6707,48580.0
2023-08-18 15:30:00,48.31,48.37,48.3,48.37,60923.0,43.6617,43.7159,43.6526,43.7159,60923.0
2023-08-18 15:40:00,48.38,48.58,48.38,48.55,129397.0,43.7249,43.9057,43.7249,43.8786,129397.0
2023-08-18 15:50:00,48.55,48.59,48.37,48.45,681220.0,43.8786,43.9147,43.7159,43.7882,681220.0
2023-08-21 09:30:00,48.17,48.26,48.01,48.03,72165.0,43.5351,43.6165,43.3905,43.4086,72165.0
2023-08-21 09:40:00,48.04,48.04,47.8,47.9,81402.0,43.4176,43.4176,43.2007,43.2911,81402.0
2023-08-21 09:50:00,47.9,47.92,47.8,47.85,55709.0,43.2911,43.3092,43.2007,43.2459,55709.0
2023-08-21 10:00:00,47.83,47.87,47.78,47.82,45804.0,43.2278,43.264,43.1827,43.2188,45804.0
2023-08-21 10:10:00,47.82,47.83,47.66,47.69,89914.0,43.2188,43.2278,43.0742,43.1013,89914.0
2023-08-21 10:20:00,47.68,47.71,47.62,47.68,97862.0,43.0923,43.1194,43.038,43.0923,97862.0
2023-08-21 10:30:00,47.67,47.71,47.64,47.67,32586.0,43.0832,43.1194,43.0561,43.0832,32586.0
2023-08-21 10:40:00,47.66,47.71,47.59,47.67,57962.0,43.0742,43.1194,43.0109,43.0832,57962.0
2023-08-21 10:50:00,47.68,47.79,47.67,47.77,50983.0,43.0923,43.1917,43.0832,43.1736,50983.0
2023-08-21 11:00:00,47.77,47.82,47.74,47.8,35515.0,43.1736,43.2188,43.1465,43.2007,35515.0
2023-08-21 11:10:00,47.81,47.88,47.74,47.84,36824.0,43.2098,43.273,43.1465,43.2369,36824.0
2023-08-21 11:20:00,47.84,47.85,47.67,47.7,43059.0,43.2369,43.2459,43.0832,43.1104,43059.0
2023-08-21 11:30:00,47.7,47.73,47.58,47.62,34345.0,43.1104,43.1375,43.0019,43.038,34345.0
2023-08-21 11:40:00,47.61,47.67,47.57,47.6,34510.0,43.029,43.0832,42.9929,43.02,34510.0
2023-08-21 11:50:00,47.59,47.66,47.58,47.65,23570.0,43.0109,43.0742,43.0019,43.0652,23570.0
2023-08-21 12:00:00,47.64,47.66,47.6,47.65,41260.0,43.0561,43.0742,43.02,43.0652,41260.0
2023-08-21 12:10:00,47.66,47.69,47.61,47.63,33825.0,43.0742,43.1013,43.029,43.0471,33825.0
2023-08-21 12:20:00,47.62,47.73,47.61,47.7,25247.0,43.038,43.1375,43.029,43.1104,25247.0
2023-08-21 12:30:00,47.7,47.75,47.61,47.63,47666.0,43.1104,43.1555,43.029,43.0471,47666.0
2023-08-21 12:40:00,47.63,47.69,47.61,47.63,47894.0,43.0471,43.1013,43.029,43.0471,47894.0
2023-08-21 12:50:00,47.62,47.62,47.52,47.54,61668.0,43.038,43.038,42.9477,42.9657,61668.0
2023-08-21 13:00:00,47.54,47.59,47.51,47.57,41603.0,42.9657,43.0109,42.9386,42.9929,41603.0
2023-08-21 13:10:00,47.58,47.62,47.5,47.54,86275.0,43.0019,43.038,42.9296,42.9657,86275.0
2023-08-21 13:20:00,47.57,47.69,47.57,47.64,36771.0,42.9929,43.1013,42.9929,43.0561,36771.0
2023-08-21 13:30:00,47.64,47.65,47.55,47.58,67362.0,43.0561,43.0652,42.9748,43.0019,67362.0
2023-08-21 13:40:00,47.59,47.64,47.58,47.64,52693.0,43.0109,43.0561,43.0019,43.0561,52693.0
2023-08-21 13:50:00,47.65,47.67,47.62,47.66,23440.0,43.0652,43.0832,43.038,43.0742,23440.0
2023-08-21 14:00:00,47.67,47.72,47.65,47.68,86208.0,43.0832,43.1284,43.0652,43.0923,86208.0
2023-08-21 14:10:00,47.68,47.78,47.68,47.75,30380.0,43.0923,43.1827,43.0923,43.1555,30380.0
2023-08-21 14:20:00,47.75,47.82,47.73,47.81,59438.0,43.1555,43.2188,43.1375,43.2098,59438.0
2023-08-21 14:30:00,47.82,47.91,47.81,47.91,66758.0,43.2188,43.3001,43.2098,43.3001,66758.0
2023-08-21 14:40:00,47.91,48.04,47.9,48.04,69019.0,43.3001,43.4176,43.2911,43.4176,69019.0
2023-08-21 14:50:00,48.03,48.06,48.0,48.05,64948.0,43.4086,43.4357,43.3815,43.4267,64948.0
2023-08-21 15:00:00,48.06,48.16,48.06,48.09,63271.0,43.4357,43.5261,43.4357,43.4628,63271.0
2023-08-21 15:10:00,48.09,48.14,48.05,48.05,66817.0,43.4628,43.508,43.4267,43.4267,66817.0
2023-08-21 15:20:00,48.05,48.14,48.03,48.12,47467.0,43.4267,43.508,43.4086,43.4899,47467.0
2023-08-21 15:30:00,48.12,48.18,48.1,48.12,56516.0,43.4899,43.5442,43.4719,43.4899,56516.0
2023-08-21 15:40:00,48.11,48.23,48.11,48.22,87520.0,43.4809,43.5894,43.4809,43.5803,87520.0
2023-08-21 15:50:00,48.23,48.23,48.11,48.13,249890.0,43.5894,43.5894,43.4809,43.499,249890.0
2023-08-22 09:30:00,48.04,48.12,47.83,47.91,51937.0,43.4176,43.4899,43.2278,43.3001,51937.0
2023-08-22 09:40:00,47.9,47.92,47.75,47.81,28049.0,43.2911,43.3092,43.1555,43.2098,28049.0
2023-08-22 09:50:00,47.81,47.94,47.76,47.89,29896.0,43.2098,43.3273,43.1646,43.2821,29896.0
2023-08-22 10:00:00,47.88,47.94,47.83,47.83,40881.0,43.273,43.3273,43.2278,43.2278,40881.0
2023-08-22 10:10:00,47.85,47.88,47.81,47.85,30080.0,43.2459,43.273,43.2098,43.2459,30080.0
2023-08-22 10:20:00,47.84,47.92,47.83,47.91,13366.0,43.2369,43.3092,43.2278,43.3001,13366.0
2023-08-22 10:30:00,47.91,47.91,47.81,47.88,19479.0,43.3001,43.3001,43.2098,43.273,19479.0
2023-08-22 10:40:00,47.88,47.88,47.76,47.78,24209.0,43.273,43.273,43.1646,43.1827,24209.0
2023-08-22 10:50:00,47.79,47.8,47.72,47.77,43544.0,43.1917,43.2007,43.1284,43.1736,43544.0
2023-08-22 11:00:00,47.76,47.81,47.74,47.79,14711.0,43.1646,43.2098,43.1465,43.1917,14711.0
2023-08-22 11:10:00,47.78,47.82,47.65,47.67,47180.0,43.1827,43.2188,43.0652,43.0832,47180.0
2023-08-22 11:20:00,47.69,47.75,47.63,47.69,25555.0,43.1013,43.1555,43.0471,43.1013,25555.0
2023-08-22 11:30:00,47.68,47.74,47.64,47.71,34620.0,43.0923,43.1465,43.0561,43.1194,34620.0
2023-08-22 11:40:00,47.72,47.79,47.66,47.74,37285.0,43.1284,43.1917,43.0742,43.1465,37285.0
2023-08-22 11:50:00,47.73,47.8,47.72,47.77,27363.0,43.1375,43.2007,43.1284,43.1736,27363.0
2023-08-22 12:00:00,47.77,47.9,47.77,47.89,24225.0,43.1736,43.2911,43.1736,43.2821,24225.0
2023-08-22 12:10:00,47.89,47.98,47.85,47.87,39962.0,43.2821,43.3634,43.2459,43.264,39962.0
2023-08-22 12:20:00,47.88,47.99,47.87,47.91,47346.0,43.273,43.3724,43.264,43.3001,47346.0
2023-08-22 12:30:00,47.91,47.99,47.9,47.97,55173.0,43.3001,43.3724,43.2911,43.3544,55173.0
2023-08-22 12:40:00,47.94,48.0,47.84,47.88,45467.0,43.3273,43.3815,43.2369,43.273,45467.0
2023-08-22 12:50:00,47.87,47.93,47.86,47.88,24970.0,43.264,43.3182,43.255,43.273,24970.0
2023-08-22 13:00:00,47.87,47.87,47.8,47.82,20594.0,43.264,43.264,43.2007,43.2188,20594.0
2023-08-22 13:10:00,47.83,47.88,47.79,47.84,27150.0,43.2278,43.273,43.1917,43.2369,27150.0
2023-08-22 13:20:00,47.84,47.94,47.83,47.86,57391.0,43.2369,43.3273,43.2278,43.255,57391.0
2023-08-22 13:30:00,47.86,47.88,47.8,47.82,24016.0,43.255,43.273,43.2007,43.2188,24016.0
2023-08-22 13:40:00,47.82,47.89,47.81,47.86,19548.0,43.2188,43.2821,43.2098,43.255,19548.0
2023-08-22 13:50:00,47.86,47.88,47.83,47.86,13077.0,43.255,43.273,43.2278,43.255,13077.0
2023-08-22 14:00:00,47.85,47.92,47.83,47.86,35084.0,43.2459,43.3092,43.2278,43.255,35084.0
2023-08-22 14:10:00,47.86,47.87,47.79,47.8,54630.0,43.255,43.264,43.1917,43.2007,54630.0
2023-08-22 14:20:00,47.82,47.87,47.8,47.86,35085.0,43.2188,43.264,43.2007,43.255,35085.0
2023-08-22 14:30:00,47.86,47.93,47.86,47.88,36169.0,43.255,43.3182,43.255,43.273,36169.0
2023-08-22 14:40:00,47.9,47.94,47.88,47.89,46600.0,43.2911,43.3273,43.273,43.2821,46600.0
2023-08-22 14:50:00,47.88,47.91,47.85,47.88,29048.0,43.273,43.3001,43.2459,43.273,29048.0
2023-08-22 15:00:00,47.88,47.96,47.85,47.95,25530.0,43.273,43.3453,43.2459,43.3363,25530.0
2023-08-22 15:10:00,47.95,47.98,47.91,47.94,35096.0,43.3363,43.3634,43.3001,43.3273,35096.0
2023-08-22 15:20:00,47.94,47.94,47.82,47.84,52124.0,43.3273,43.3273,43.2188,43.2369,52124.0
2023-08-22 15:30:00,47.84,47.84,47.73,47.77,41804.0,43.2369,43.2369,43.1375,43.1736,41804.0
2023-08-22 15:40:00,47.77,47.84,47.75,47.83,57465.0,43.1736,43.2369,43.1555,43.2278,57465.0
2023-08-22 15:50:00,47.82,47.87,47.77,47.8,239433.0,43.2188,43.264,43.1736,43.2007,239433.0
2023-08-23 09:30:00,47.9,48.08,47.86,47.97,74224.0,43.2911,43.4538,43.255,43.3544,74224.0
2023-08-23 09:40:00,47.96,48.09,47.91,47.96,35037.0,43.3453,43.4628,43.3001,43.3453,35037.0
2023-08-23 09:50:00,47.98,47.99,47.82,47.84,41185.0,43.3634,43.3724,43.2188,43.2369,41185.0
2023-08-23 10:00:00,47.85,47.9,47.76,47.8,27804.0,43.2459,43.2911,43.1646,43.2007,27804.0
2023-08-23 10:10:00,47.8,47.82,47.55,47.59,30087.0,43.2007,43.2188,42.9748,43.0109,30087.0
2023-08-23 10:20:00,47.58,47.58,47.46,47.51,68025.0,43.0019,43.0019,42.8934,42.9386,68025.0
2023-08-23 10:30:00,47.51,47.54,47.43,47.46,56172.0,42.9386,42.9657,42.8663,42.8934,56172.0
2023-08-23 10:40:00,47.44,47.5,47.41,47.49,41297.0,42.8754,42.9296,42.8483,42.9206,41297.0
2023-08-23 10:50:00,47.48,47.56,47.44,47.49,54971.0,42.9115,42.9838,42.8754,42.9206,54971.0
2023-08-23 11:00:00,47.5,47.57,47.47,47.54,39438.0,42.9296,42.9929,42.9025,42.9657,39438.0
2023-08-23 11:10:00,47.54,47.65,47.5,47.61,37586.0,42.9657,43.0652,42.9296,43.029,37586.0
2023-08-23 11:20:00,47.62,47.63,47.51,47.56,29620.0,43.038,43.0471,42.9386,42.9838,29620.0
2023-08-23 11:30:00,47.51,47.56,47.5,47.51,25928.0,42.9386,42.9838,42.9296,42.9386,25928.0
2023-08-23 11:40:00,47.51,47.57,47.48,47.53,27955.0,42.9386,42.9929,42.9115,42.9567,27955.0
2023-08-23 11:50:00,47.51,47.62,47.49,47.53,34340.0,42.9386,43.038,42.9206,42.9567,34340.0
2023-08-23 12:00:00,47.54,47.64,47.53,47.56,21112.0,42.9657,43.0561,42.9567,42.9838,21112.0
2023-08-23 12:10:00,47.54,47.61,47.53,47.58,29867.0,42.9657,43.029,42.9567,43.0019,29867.0
2023-08-23 12:20:00,47.59,47.65,47.55,47.64,42014.0,43.0109,43.0652,42.9748,43.0561,42014.0
2023-08-23 12:30:00,47.63,47.63,47.55,47.56,23662.0,43.0471,43.0471,42.9748,42.9838,23662.0
2023-08-23 12:40:00,47.55,47.61,47.55,47.58,32652.0,42.9748,43.029,42.9748,43.0019,32652.0
2023-08-23 12:50:00,47.59,47.61,47.55,47.6,20612.0,43.0109,43.029,42.9748,43.02,20612.0
2023-08-23 13:00:00,47.6,47.61,47.54,47.54,27615.0,43.02,43.029,42.9657,42.9657,27615.0
2023-08-23 13:10:00,47.55,47.58,47.5,47.56,50605.0,42.9748,43.0019,42.9296,42.9838,50605.0
2023-08-23 13:20:00,47.56,47.62,47.53,47.62,42384.0,42.9838,43.038,42.9567,43.038,42384.0
2023-08-23 13:30:00,47.63,47.69,47.61,47.68,41301.0,43.0471,43.1013,43.029,43.0923,41301.0
2023-08-23 13:40:00,47.69,47.72,47.65,47.66,24199.0,43.1013,43.1284,43.0652,43.0742,24199.0
2023-08-23 13:50:00,47.66,47.68,47.63,47.66,25814.0,43.0742,43.0923,43.0471,43.0742,25814.0
2023-08-23 14:00:00,47.65,47.71,47.6,47.7,24814.0,43.0652,43.1194,43.02,43.1104,24814.0
2023-08-23 14:10:00,47.69,47.71,47.62,47.65,31288.0,43.1013,43.1194,43.038,43.0652,31288.0
2023-08-23 14:20:00,47.65,47.69,47.62,47.66,26147.0,43.0652,43.1013,43.038,43.0742,26147.0
2023-08-23 14:30:00,47.66,47.67,47.61,47.64,36654.0,43.0742,43.0832,43.029,43.0561,36654.0
2023-08-23 14:40:00,47.64,47.64,47.55,47.56,28214.0,43.0561,43.0561,42.9748,42.9838,28214.0
2023-08-23 14:50:00,47.55,47.64,47.55,47.62,32565.0,42.9748,43.0561,42.9748,43.038,32565.0
2023-08-23 15:00:00,47.62,47.69,47.6,47.69,45660.0,43.038,43.1013,43.02,43.1013,45660.0
2023-08-23 15:10:00,47.68,47.8,47.68,47.78,57047.0,43.0923,43.2007,43.0923,43.1827,57047.0
2023-08-23 15:20:00,47.78,47.79,47.73,47.76,66244.0,43.1827,43.1917,43.1375,43.1646,66244.0
2023-08-23 15:30:00,47.75,47.75,47.66,47.7,47359.0,43.1555,43.1555,43.0742,43.1104,47359.0
2023-08-23 15:40:00,47.71,47.81,47.7,47.76,73528.0,43.1194,43.2098,43.1104,43.1646,73528.0
2023-08-23 15:50:00,47.77,47.81,47.69,47.8,225359.0,43.1736,43.2098,43.1013,43.2007,225359.0
2023-08-24 09:30:00,47.64,48.05,47.6,48.02,86954.0,43.0561,43.4267,43.02,43.3996,86954.0
2023-08-24 09:40:00,48.05,48.21,48.0,48.19,42985.0,43.4267,43.5713,43.3815,43.5532,42985.0
2023-08-24 09:50:00,48.19,48.37,48.18,48.31,120401.0,43.5532,43.7159,43.5442,43.6617,120401.0
2023-08-24 10:00:00,48.31,48.4,48.18,48.22,100408.0,43.6617,43.743,43.5442,43.5803,100408.0
2023-08-24 10:10:00,48.22,48.3,48.17,48.27,27182.0,43.5803,43.6526,43.5351,43.6255,27182.0
2023-08-24 10:20:00,48.27,48.3,48.19,48.27,35082.0,43.6255,43.6526,43.5532,43.6255,35082.0
2023-08-24 10:30:00,48.27,48.29,48.17,48.26,34426.0,43.6255,43.6436,43.5351,43.6165,34426.0
2023-08-24 10:40:00,48.25,48.33,48.22,48.25,39339.0,43.6074,43.6797,43.5803,43.6074,39339.0
2023-08-24 10:50:00,48.24,48.3,48.21,48.27,46686.0,43.5984,43.6526,43.5713,43.6255,46686.0
2023-08-24 11:00:00,48.27,48.31,48.17,48.3,58042.0,43.6255,43.6617,43.5351,43.6526,58042.0
2023-08-24 11:10:00,48.3,48.35,48.21,48.31,115191.0,43.6526,43.6978,43.5713,43.6617,115191.0
2023-08-24 11:20:00,48.32,48.5,48.31,48.5,64589.0,43.6707,43.8334,43.6617,43.8334,64589.0
2023-08-24 11:30:00,48.51,48.58,48.48,48.56,55335.0,43.8424,43.9057,43.8153,43.8876,55335.0
2023-08-24 11:40:00,48.55,48.63,48.53,48.59,72747.0,43.8786,43.9509,43.8605,43.9147,72747.0
2023-08-24 11:50:00,48.59,48.63,48.47,48.54,56795.0,43.9147,43.9509,43.8063,43.8695,56795.0
2023-08-24 12:00:00,48.53,48.55,48.42,48.48,49641.0,43.8605,43.8786,43.7611,43.8153,49641.0
2023-08-24 12:10:00,48.47,48.47,48.36,48.36,51046.0,43.8063,43.8063,43.7068,43.7068,51046.0
2023-08-24 12:20:00,48.37,48.38,48.17,48.23,46806.0,43.7159,43.7249,43.5351,43.5894,46806.0
2023-08-24 12:30:00,48.23,48.23,48.12,48.16,33296.0,43.5894,43.5894,43.4899,43.5261,33296.0
2023-08-24 12:40:00,48.16,48.21,48.11,48.15,47502.0,43.5261,43.5713,43.4809,43.5171,47502.0
2023-08-24 12:50:00,48.15,48.25,48.09,48.17,147233.0,43.5171,43.6074,43.4628,43.5351,147233.0
2023-08-24 13:00:00,48.17,48.31,48.12,48.27,227471.0,43.5351,43.6617,43.4899,43.6255,227471.0
2023-08-24 13:10:00,48.28,48.29,48.14,48.14,53957.0,43.6345,43.6436,43.508,43.508,53957.0
2023-08-24 13:20:00,48.15,48.25,48.14,48.2,55574.0,43.5171,43.6074,43.508,43.5622,55574.0
2023-08-24 13:30:00,48.2,48.2,48.13,48.16,63547.0,43.5622,43.5622,43.499,43.5261,63547.0
2023-08-24 13:40:00,48.16,48.17,48.09,48.09,31111.0,43.5261,43.5351,43.4628,43.4628,31111.0
2023-08-24 13:50:00,48.09,48.11,48.01,48.05,44134.0,43.4628,43.4809,43.3905,43.4267,44134.0
2023-08-24 14:00:00,48.06,48.1,47.95,47.95,37181.0,43.4357,43.4719,43.3363,43.3363,37181.0
2023-08-24 14:10:00,47.96,48.03,47.92,47.95,40589.0,43.3453,43.4086,43.3092,43.3363,40589.0
2023-08-24 14:20:00,47.95,48.02,47.95,47.98,51648.0,43.3363,43.3996,43.3363,43.3634,51648.0
2023-08-24 14:30:00,48.0,48.0,47.9,47.93,36799.0,43.3815,43.3815,43.2911,43.3182,36799.0
2023-08-24 14:40:00,47.93,48.01,47.92,47.97,43822.0,43.3182,43.3905,43.3092,43.3544,43822.0
2023-08-24 14:50:00,47.97,48.04,47.95,48.01,30111.0,43.3544,43.4176,43.3363,43.3905,30111.0
2023-08-24 15:00:00,47.98,48.07,47.98,48.04,43849.0,43.3634,43.4447,43.3634,43.4176,43849.0
2023-08-24 15:10:00,48.05,48.15,48.04,48.12,41519.0,43.4267,43.5171,43.4176,43.4899,41519.0
2023-08-24 15:20:00,48.11,48.18,48.07,48.14,98014.0,43.4809,43.5442,43.4447,43.508,98014.0
2023-08-24 15:30:00,48.14,48.19,48.08,48.08,57610.0,43.508,43.5532,43.4538,43.4538,57610.0
2023-08-24 15:40:00,48.07,48.13,48.0,48.08,54825.0,43.4447,43.499,43.3815,43.4538,54825.0
2023-08-24 15:50:00,48.08,48.16,48.04,48.06,301896.0,43.4538,43.5261,43.4176,43.4357,301896.0
2023-08-25 09:30:00,48.17,48.38,48.08,48.2,38255.0,43.5351,43.7249,43.4538,43.5622,38255.0
2023-08-25 09:40:00,48.17,48.21,48.04,48.18,41680.0,43.5351,43.5713,43.4176,43.5442,41680.0
2023-08-25 09:50:00,48.17,48.18,48.01,48.07,71499.0,43.5351,43.5442,43.3905,43.4447,71499.0
2023-08-25 10:00:00,48.07,48.16,48.02,48.16,58666.0,43.4447,43.5261,43.3996,43.5261,58666.0
2023-08-25 10:10:00,48.19,48.28,48.06,48.17,60759.0,43.5532,43.6345,43.4357,43.5351,60759.0
2023-08-25 10:20:00,48.16,48.31,48.12,48.28,38029.0,43.5261,43.6617,43.4899,43.6345,38029.0
2023-08-25 10:30:00,48.27,48.39,48.15,48.32,56695.0,43.6255,43.734,43.5171,43.6707,56695.0
2023-08-25 10:40:00,48.33,48.56,48.33,48.56,100933.0,43.6797,43.8876,43.6797,43.8876,100933.0
2023-08-25 10:50:00,48.55,48.62,48.46,48.61,65066.0,43.8786,43.9418,43.7972,43.9328,65066.0
2023-08-25 11:00:00,48.61,48.76,48.5,48.69,66921.0,43.9328,44.0684,43.8334,44.0051,66921.0
2023-08-25 11:10:00,48.69,48.78,48.66,48.76,75944.0,44.0051,44.0864,43.978,44.0684,75944.0
2023-08-25 11:20:00,48.75,48.82,48.61,48.81,68283.0,44.0593,44.1226,43.9328,44.1135,68283.0
2023-08-25 11:30:00,48.82,48.85,48.72,48.79,55954.0,44.1226,44.1497,44.0322,44.0955,55954.0
2023-08-25 11:40:00,48.78,48.83,48.72,48.75,40636.0,44.0864,44.1316,44.0322,44.0593,40636.0
2023-08-25 11:50:00,48.75,48.77,48.63,48.63,35876.0,44.0593,44.0774,43.9509,43.9509,35876.0
2023-08-25 12:00:00,48.63,48.72,48.61,48.71,21352.0,43.9509,44.0322,43.9328,44.0232,21352.0
2023-08-25 12:10:00,48.71,48.76,48.69,48.74,19772.0,44.0232,44.0684,44.0051,44.0503,19772.0
2023-08-25 12:20:00,48.73,48.79,48.66,48.76,27885.0,44.0412,44.0955,43.978,44.0684,27885.0
2023-08-25 12:30:00,48.75,48.82,48.7,48.72,34677.0,44.0593,44.1226,44.0141,44.0322,34677.0
2023-08-25 12:40:00,48.71,48.77,48.69,48.7,16000.0,44.0232,44.0774,44.0051,44.0141,16000.0
2023-08-25 12:50:00,48.7,48.73,48.67,48.7,16453.0,44.0141,44.0412,43.987,44.0141,16453.0
2023-08-25 13:00:00,48.69,48.7,48.64,48.66,17329.0,44.0051,44.0141,43.9599,43.978,17329.0
2023-08-25 13:10:00,48.66,48.7,48.63,48.66,28340.0,43.978,44.0141,43.9509,43.978,28340.0
2023-08-25 13:20:00,48.66,48.71,48.57,48.64,45310.0,43.978,44.0232,43.8966,43.9599,45310.0
2023-08-25 13:30:00,48.65,48.65,48.55,48.56,46323.0,43.9689,43.9689,43.8786,43.8876,46323.0
2023-08-25 13:40:00,48.55,48.56,48.51,48.54,19524.0,43.8786,43.8876,43.8424,43.8695,19524.0
2023-08-25 13:50:00,48.53,48.59,48.53,48.58,21030.0,43.8605,43.9147,43.8605,43.9057,21030.0
2023-08-25 14:00:00,48.57,48.6,48.51,48.54,45816.0,43.8966,43.9238,43.8424,43.8695,45816.0
2023-08-25 14:10:00,48.54,48.59,48.49,48.51,28250.0,43.8695,43.9147,43.8243,43.8424,28250.0
2023-08-25 14:20:00,48.52,48.59,48.52,48.56,26864.0,43.8515,43.9147,43.8515,43.8876,26864.0
2023-08-25 14:30:00,48.57,48.65,48.56,48.63,33258.0,43.8966,43.9689,43.8876,43.9509,33258.0
2023-08-25 14:40:00,48.63,48.66,48.55,48.62,41223.0,43.9509,43.978,43.8786,43.9418,41223.0
2023-08-25 14:50:00,48.62,48.67,48.59,48.62,34174.0,43.9418,43.987,43.9147,43.9418,34174.0
2023-08-25 15:00:00,48.63,48.66,48.55,48.6,62980.0,43.9509,43.978,43.8786,43.9238,62980.0
2023-08-25 15:10:00,48.61,48.61,48.52,48.53,59754.0,43.9328,43.9328,43.8515,43.8605,59754.0
2023-08-25 15:20:00,48.53,48.56,48.48,48.53,64809.0,43.8605,43.8876,43.8153,43.8605,64809.0
2023-08-25 15:30:00,48.54,48.6,48.52,48.57,78025.0,43.8695,43.9238,43.8515,43.8966,78025.0
2023-08-25 15:40:00,48.57,48.63,48.56,48.57,122396.0,43.8966,43.9509,43.8876,43.8966,122396.0
2023-08-25 15:50:00,48.56,48.57,48.46,48.52,382924.0,43.8876,43.8966,43.7972,43.8515,382924.0
2023-08-28 09:30:00,48.71,48.99,48.53,48.84,75609.0,44.0232,44.2762,43.8605,44.1407,75609.0
2023-08-28 09:40:00,48.85,48.95,48.82,48.9,57199.0,44.1497,44.2401,44.1226,44.1949,57199.0
2023-08-28 09:50:00,48.89,48.98,48.79,48.83,38824.0,44.1858,44.2672,44.0955,44.1316,38824.0
2023-08-28 10:00:00,48.84,48.89,48.75,48.78,41701.0,44.1407,44.1858,44.0593,44.0864,41701.0
2023-08-28 10:10:00,48.79,48.82,48.7,48.76,46246.0,44.0955,44.1226,44.0141,44.0684,46246.0
2023-08-28 10:20:00,48.77,48.79,48.69,48.72,24817.0,44.0774,44.0955,44.0051,44.0322,24817.0
2023-08-28 10:30:00,48.73,48.75,48.66,48.69,30048.0,44.0412,44.0593,43.978,44.0051,30048.0
2023-08-28 10:40:00,48.69,48.72,48.58,48.59,38193.0,44.0051,44.0322,43.9057,43.9147,38193.0
2023-08-28 10:50:00,48.59,48.64,48.56,48.58,27670.0,43.9147,43.9599,43.8876,43.9057,27670.0
2023-08-28 11:00:00,48.56,48.57,48.44,48.47,31794.0,43.8876,43.8966,43.7791,43.8063,31794.0
2023-08-28 11:10:00,48.46,48.49,48.37,48.47,49411.0,43.7972,43.8243,43.7159,43.8063,49411.0
2023-08-28 11:20:00,48.48,48.51,48.41,48.48,30142.0,43.8153,43.8424,43.752,43.8153,30142.0
2023-08-28 11:30:00,48.47,48.5,48.39,48.41,32207.0,43.8063,43.8334,43.734,43.752,32207.0
2023-08-28 11:40:00,48.41,48.48,48.38,48.43,22972.0,43.752,43.8153,43.7249,43.7701,22972.0
2023-08-28 11:50:00,48.42,48.47,48.38,48.41,29934.0,43.7611,43.8063,43.7249,43.752,29934.0
2023-08-28 12:00:00,48.41,48.46,48.39,48.43,40976.0,43.752,43.7972,43.734,43.7701,40976.0
2023-08-28 12:10:00,48.42,48.49,48.4,48.44,27131.0,43.7611,43.8243,43.743,43.7791,27131.0
2023-08-28 12:20:00,48.43,48.51,48.41,48.45,71271.0,43.7701,43.8424,43.752,43.7882,71271.0
2023-08-28 12:30:00,48.46,48.48,48.41,48.45,95266.0,43.7972,43.8153,43.752,43.7882,95266.0
2023-08-28 12:40:00,48.45,48.56,48.42,48.55,43461.0,43.7882,43.8876,43.7611,43.8786,43461.0
2023-08-28 12:50:00,48.55,48.58,48.51,48.55,49715.0,43.8786,43.9057,43.8424,43.8786,49715.0
2023-08-28 13:00:00,48.55,48.67,48.54,48.65,38919.0,43.8786,43.987,43.8695,43.9689,38919.0
2023-08-28 13:10:00,48.65,48.69,48.62,48.68,37398.0,43.9689,44.0051,43.9418,43.9961,37398.0
2023-08-28 13:20:00,48.67,48.7,48.64,48.66,32277.0,43.987,44.0141,43.9599,43.978,32277.0
2023-08-28 13:30:00,48.66,48.72,48.65,48.68,51721.0,43.978,44.0322,43.9689,43.9961,51721.0
2023-08-28 13:40:00,48.69,48.73,48.58,48.61,111040.0,44.0051,44.0412,43.9057,43.9328,111040.0
2023-08-28 13:50:00,48.62,48.65,48.53,48.58,44557.0,43.9418,43.9689,43.8605,43.9057,44557.0
2023-08-28 14:00:00,48.57,48.58,48.51,48.55,33344.0,43.8966,43.9057,43.8424,43.8786,33344.0
2023-08-28 14:10:00,48.55,48.55,48.48,48.49,44399.0,43.8786,43.8786,43.8153,43.8243,44399.0
2023-08-28 14:20:00,48.5,48.6,48.49,48.59,48136.0,43.8334,43.9238,43.8243,43.9147,48136.0
2023-08-28 14:30:00,48.6,48.66,48.58,48.62,60668.0,43.9238,43.978,43.9057,43.9418,60668.0
2023-08-28 14:40:00,48.62,48.67,48.6,48.63,100744.0,43.9418,43.987,43.9238,43.9509,100744.0
2023-08-28 14:50:00,48.63,48.69,48.62,48.67,47731.0,43.9509,44.0051,43.9418,43.987,47731.0
2023-08-28 15:00:00,48.67,48.69,48.62,48.65,68299.0,43.987,44.0051,43.9418,43.9689,68299.0
2023-08-28 15:10:00,48.65,48.67,48.62,48.66,85414.0,43.9689,43.987,43.9418,43.978,85414.0
2023-08-28 15:20:00,48.66,48.67,48.6,48.65,80524.0,43.978,43.987,43.9238,43.9689,80524.0
2023-08-28 15:30:00,48.64,48.66,48.58,48.62,92681.0,43.9599,43.978,43.9057,43.9418,92681.0
2023-08-28 15:40:00,48.61,48.85,48.6,48.82,322406.0,43.9328,44.1497,43.9238,44.1226,322406.0
2023-08-28 15:50:00,48.81,49.01,48.8,48.93,752843.0,44.1135,44.2943,44.1045,44.222,752843.0
2023-08-29 09:30:00,49.13,49.18,48.83,48.98,74633.0,44.4028,44.4479,44.1316,44.2672,74633.0
2023-08-29 09:40:00,48.99,49.13,48.99,49.11,80827.0,44.2762,44.4028,44.2762,44.3847,80827.0
2023-08-29 09:50:00,49.11,49.2,49.11,49.18,27621.0,44.3847,44.466,44.3847,44.4479,27621.0
2023-08-29 10:00:00,49.18,49.35,49.18,49.33,64104.0,44.4479,44.6016,44.4479,44.5835,64104.0
2023-08-29 10:10:00,49.33,49.54,49.26,49.44,57801.0,44.5835,44.7733,44.5202,44.6829,57801.0
2023-08-29 10:20:00,49.44,49.52,49.44,49.52,82574.0,44.6829,44.7552,44.6829,44.7552,82574.0
2023-08-29 10:30:00,49.52,49.54,49.39,49.43,55248.0,44.7552,44.7733,44.6377,44.6739,55248.0
2023-08-29 10:40:00,49.44,49.45,49.21,49.25,29247.0,44.6829,44.692,44.4751,44.5112,29247.0
2023-08-29 10:50:00,49.25,49.34,49.16,49.19,82612.0,44.5112,44.5926,44.4299,44.457,82612.0
2023-08-29 11:00:00,49.18,49.18,49.07,49.11,25593.0,44.4479,44.4479,44.3485,44.3847,25593.0
2023-08-29 11:10:00,49.11,49.13,49.01,49.08,39702.0,44.3847,44.4028,44.2943,44.3576,39702.0
2023-08-29 11:20:00,49.08,49.18,49.06,49.17,36156.0,44.3576,44.4479,44.3395,44.4389,36156.0
2023-08-29 11:30:00,49.18,49.24,49.18,49.23,21497.0,44.4479,44.5022,44.4479,44.4931,21497.0
2023-08-29 11:40:00,49.23,49.27,49.17,49.22,27838.0,44.4931,44.5293,44.4389,44.4841,27838.0
2023-08-29 11:50:00,49.21,49.23,49.18,49.23,16626.0,44.4751,44.4931,44.4479,44.4931,16626.0
2023-08-29 12:00:00,49.22,49.37,49.21,49.36,43507.0,44.4841,44.6197,44.4751,44.6106,43507.0
2023-08-29 12:10:00,49.36,49.44,49.34,49.41,37165.0,44.6106,44.6829,44.5926,44.6558,37165.0
2023-08-29 12:20:00,49.4,49.45,49.34,49.36,46273.0,44.6468,44.692,44.5926,44.6106,46273.0
2023-08-29 12:30:00,49.36,49.42,49.35,49.4,43372.0,44.6106,44.6649,44.6016,44.6468,43372.0
2023-08-29 12:40:00,49.4,49.41,49.28,49.29,26770.0,44.6468,44.6558,44.5383,44.5474,26770.0
2023-08-29 12:50:00,49.29,49.3,49.24,49.29,31260.0,44.5474,44.5564,44.5022,44.5474,31260.0
2023-08-29 13:00:00,49.3,49.32,49.23,49.31,34232.0,44.5564,44.5745,44.4931,44.5654,34232.0
2023-08-29 13:10:00,49.32,49.38,49.28,49.37,42467.0,44.5745,44.6287,44.5383,44.6197,42467.0
2023-08-29 13:20:00,49.37,49.38,49.31,49.33,46750.0,44.6197,44.6287,44.5654,44.5835,46750.0
2023-08-29 13:30:00,49.33,49.4,49.31,49.4,26983.0,44.5835,44.6468,44.5654,44.6468,26983.0
2023-08-29 13:40:00,49.4,49.46,49.39,49.44,27810.0,44.6468,44.701,44.6377,44.6829,27810.0
2023-08-29 13:50:00,49.43,49.47,49.36,49.39,34669.0,44.6739,44.71,44.6106,44.6377,34669.0
2023-08-29 14:00:00,49.39,49.41,49.36,49.39,41125.0,44.6377,44.6558,44.6106,44.6377,41125.0
2023-08-29 14:10:00,49.4,49.4,49.33,49.36,32139.0,44.6468,44.6468,44.5835,44.6106,32139.0
2023-08-29 14:20:00,49.35,49.41,49.28,49.3,34859.0,44.6016,44.6558,44.5383,44.5564,34859.0
2023-08-29 14:30:00,49.3,49.35,49.28,49.34,23598.0,44.5564,44.6016,44.5383,44.5926,23598.0
2023-08-29 14:40:00,49.35,49.4,49.35,49.37,36670.0,44.6016,44.6468,44.6016,44.6197,36670.0
2023-08-29 14:50:00,49.37,49.4,49.32,49.34,44500.0,44.6197,44.6468,44.5745,44.5926,44500.0
2023-08-29 15:00:00,49.34,49.36,49.3,49.36,47019.0,44.5926,44.6106,44.5564,44.6106,47019.0
2023-08-29 15:10:00,49.36,49.43,49.32,49.42,73546.0,44.6106,44.6739,44.5745,44.6649,73546.0
2023-08-29 15:20:00,49.43,49.49,49.37,49.48,60026.0,44.6739,44.7281,44.6197,44.7191,60026.0
2023-08-29 15:30:00,49.49,49.54,49.44,49.54,71453.0,44.7281,44.7733,44.6829,44.7733,71453.0
2023-08-29 15:40:00,49.54,49.58,49.49,49.51,104640.0,44.7733,44.8095,44.7281,44.7462,104640.0
2023-08-29 15:50:00,49.51,49.6,49.47,49.57,379906.0,44.7462,44.8275,44.71,44.8004,379906.0
2023-08-30 09:30:00,49.5,49.6,49.38,49.39,81499.0,44.7372,44.8275,44.6287,44.6377,81499.0
2023-08-30 09:40:00,49.39,49.64,49.39,49.58,65405.0,44.6377,44.8637,44.6377,44.8095,65405.0
2023-08-30 09:50:00,49.59,49.69,49.58,49.63,24767.0,44.8185,44.9089,44.8095,44.8546,24767.0
2023-08-30 10:00:00,49.62,49.65,49.52,49.63,86609.0,44.8456,44.8727,44.7552,44.8546,86609.0
2023-08-30 10:10:00,49.64,49.64,49.45,49.53,44490.0,44.8637,44.8637,44.692,44.7643,44490.0
2023-08-30 10:20:00,49.54,49.56,49.41,49.41,39869.0,44.7733,44.7914,44.6558,44.6558,39869.0
2023-08-30 10:30:00,49.4,49.4,49.27,49.27,46330.0,44.6468,44.6468,44.5293,44.5293,46330.0
2023-08-30 10:40:00,49.27,49.3,49.17,49.23,43169.0,44.5293,44.5564,44.4389,44.4931,43169.0
2023-08-30 10:50:00,49.23,49.25,49.13,49.2,27267.0,44.4931,44.5112,44.4028,44.466,27267.0
2023-08-30 11:00:00,49.2,49.2,49.07,49.12,30100.0,44.466,44.466,44.3485,44.3937,30100.0
2023-08-30 11:10:00,49.12,49.19,49.08,49.1,28785.0,44.3937,44.457,44.3576,44.3756,28785.0
2023-08-30 11:20:00,49.09,49.21,49.05,49.21,49795.0,44.3666,44.4751,44.3305,44.4751,49795.0
2023-08-30 11:30:00,49.21,49.27,49.19,49.24,24732.0,44.4751,44.5293,44.457,44.5022,24732.0
2023-08-30 11:40:00,49.26,49.28,49.21,49.22,20611.0,44.5202,44.5383,44.4751,44.4841,20611.0
2023-08-30 11:50:00,49.21,49.29,49.21,49.28,15406.0,44.4751,44.5474,44.4751,44.5383,15406.0
2023-08-30 12:00:00,49.28,49.33,49.24,49.28,18998.0,44.5383,44.5835,44.5022,44.5383,18998.0
2023-08-30 12:10:00,49.28,49.37,49.25,49.37,50889.0,44.5383,44.6197,44.5112,44.6197,50889.0
2023-08-30 12:20:00,49.37,49.41,49.31,49.39,42650.0,44.6197,44.6558,44.5654,44.6377,42650.0
2023-08-30 12:30:00,49.38,49.41,49.31,49.33,17992.0,44.6287,44.6558,44.5654,44.5835,17992.0
2023-08-30 12:40:00,49.33,49.36,49.28,49.3,35081.0,44.5835,44.6106,44.5383,44.5564,35081.0
2023-08-30 12:50:00,49.3,49.38,49.27,49.34,29659.0,44.5564,44.6287,44.5293,44.5926,29659.0
2023-08-30 13:00:00,49.34,49.44,49.33,49.4,22385.0,44.5926,44.6829,44.5835,44.6468,22385.0
2023-08-30 13:10:00,49.4,49.42,49.34,49.34,27016.0,44.6468,44.6649,44.5926,44.5926,27016.0
2023-08-30 13:20:00,49.35,49.35,49.29,49.33,32138.0,44.6016,44.6016,44.5474,44.5835,32138.0
2023-08-30 13:30:00,49.32,49.36,49.28,49.34,43935.0,44.5745,44.6106,44.5383,44.5926,43935.0
2023-08-30 13:40:00,49.34,49.36,49.27,49.27,40098.0,44.5926,44.6106,44.5293,44.5293,40098.0
2023-08-30 13:50:00,49.27,49.27,49.18,49.21,32496.0,44.5293,44.5293,44.4479,44.4751,32496.0
2023-08-30 14:00:00,49.22,49.24,49.2,49.24,23714.0,44.4841,44.5022,44.466,44.5022,23714.0
2023-08-30 14:10:00,49.23,49.28,49.23,49.25,26179.0,44.4931,44.5383,44.4931,44.5112,26179.0
2023-08-30 14:20:00,49.25,49.26,49.21,49.23,31584.0,44.5112,44.5202,44.4751,44.4931,31584.0
2023-08-30 14:30:00,49.21,49.22,49.17,49.21,40978.0,44.4751,44.4841,44.4389,44.4751,40978.0
2023-08-30 14:40:00,49.22,49.25,49.18,49.24,35983.0,44.4841,44.5112,44.4479,44.5022,35983.0
2023-08-30 14:50:00,49.25,49.28,49.2,49.23,43781.0,44.5112,44.5383,44.466,44.4931,43781.0
2023-08-30 15:00:00,49.23,49.29,49.22,49.28,45337.0,44.4931,44.5474,44.4841,44.5383,45337.0
2023-08-30 15:10:00,49.29,49.37,49.28,49.3,48153.0,44.5474,44.6197,44.5383,44.5564,48153.0
2023-08-30 15:20:00,49.3,49.33,49.27,49.32,37578.0,44.5564,44.5835,44.5293,44.5745,37578.0
2023-08-30 15:30:00,49.32,49.35,49.28,49.34,77991.0,44.5745,44.6016,44.5383,44.5926,77991.0
2023-08-30 15:40:00,49.34,49.42,49.3,49.37,150249.0,44.5926,44.6649,44.5564,44.6197,150249.0
2023-08-30 15:50:00,49.36,49.52,49.35,49.5,372342.0,44.6106,44.7552,44.6016,44.7372,372342.0
2023-08-31 09:30:00,49.18,49.49,49.11,49.35,187638.0,45.0592,45.3432,44.995,45.2149,187638.0
2023-08-31 09:40:00,49.33,49.57,49.28,49.45,236134.0,45.1966,45.4165,45.1508,45.3066,236134.0
2023-08-31 09:50:00,49.45,49.48,49.27,49.27,151811.0,45.3066,45.334,45.1416,45.1416,151811.0
2023-08-31 10:00:00,49.27,49.27,49.04,49.06,86219.0,45.1416,45.1416,44.9309,44.9492,86219.0
2023-08-31 10:10:00,49.06,49.11,48.98,49.05,137640.0,44.9492,44.995,44.8759,44.9401,137640.0
2023-08-31 10:20:00,49.05,49.05,48.9,48.91,97667.0,44.9401,44.9401,44.8026,44.8118,97667.0
2023-08-31 10:30:00,48.92,48.94,48.82,48.83,73090.0,44.821,44.8393,44.7293,44.7385,73090.0
2023-08-31 10:40:00,48.84,48.92,48.81,48.92,43442.0,44.7477,44.821,44.7202,44.821,43442.0
2023-08-31 10:50:00,48.91,48.97,48.87,48.88,33211.0,44.8118,44.8668,44.7751,44.7843,33211.0
2023-08-31 11:00:00,48.91,48.97,48.88,48.97,37712.0,44.8118,44.8668,44.7843,44.8668,37712.0
2023-08-31 11:10:00,48.97,49.01,48.92,48.98,84551.0,44.8668,44.9034,44.821,44.8759,84551.0
2023-08-31 11:20:00,48.98,49.13,48.96,49.12,50208.0,44.8759,45.0134,44.8576,45.0042,50208.0
2023-08-31 11:30:00,49.12,49.12,49.0,49.11,50291.0,45.0042,45.0042,44.8943,44.995,50291.0
2023-08-31 11:40:00,49.11,49.13,49.05,49.12,88497.0,44.995,45.0134,44.9401,45.0042,88497.0
2023-08-31 11:50:00,49.11,49.11,48.97,49.05,55612.0,44.995,44.995,44.8668,44.9401,55612.0
2023-08-31 12:00:00,49.05,49.05,48.96,48.97,48754.0,44.9401,44.9401,44.8576,44.8668,48754.0
2023-08-31 12:10:00,48.97,49.06,48.97,49.01,60876.0,44.8668,44.9492,44.8668,44.9034,60876.0
2023-08-31 12:20:00,49.01,49.08,49.0,49.01,34673.0,44.9034,44.9676,44.8943,44.9034,34673.0
2023-08-31 12:30:00,49.0,49.0,48.91,48.93,36774.0,44.8943,44.8943,44.8118,44.8301,36774.0
2023-08-31 12:40:00,48.93,48.97,48.88,48.9,55698.0,44.8301,44.8668,44.7843,44.8026,55698.0
2023-08-31 12:50:00,48.9,48.96,48.85,48.88,33082.0,44.8026,44.8576,44.7568,44.7843,33082.0
2023-08-31 13:00:00,48.88,48.93,48.86,48.91,32482.0,44.7843,44.8301,44.766,44.8118,32482.0
2023-08-31 13:10:00,48.91,48.97,48.89,48.92,44596.0,44.8118,44.8668,44.7935,44.821,44596.0
2023-08-31 13:20:00,48.92,48.95,48.88,48.88,33804.0,44.821,44.8484,44.7843,44.7843,33804.0
2023-08-31 13:30:00,48.89,48.89,48.77,48.82,71843.0,44.7935,44.7935,44.6835,44.7293,71843.0
2023-08-31 13:40:00,48.82,48.87,48.78,48.86,57689.0,44.7293,44.7751,44.6927,44.766,57689.0
2023-08-31 13:50:00,48.86,48.9,48.85,48.88,34917.0,44.766,44.8026,44.7568,44.7843,34917.0
2023-08-31 14:00:00,48.87,48.91,48.8,48.8,46889.0,44.7751,44.8118,44.711,44.711,46889.0
2023-08-31 14:10:00,48.8,48.93,48.8,48.92,62347.0,44.711,44.8301,44.711,44.821,62347.0
2023-08-31 14:20:00,48.91,48.92,48.84,48.87,66659.0,44.8118,44.821,44.7477,44.7751,66659.0
2023-08-31 14:30:00,48.86,48.88,48.74,48.75,62517.0,44.766,44.7843,44.656,44.6652,62517.0
2023-08-31 14:40:00,48.76,48.77,48.57,48.57,65494.0,44.6744,44.6835,44.5003,44.5003,65494.0
2023-08-31 14:50:00,48.57,48.62,48.56,48.61,60050.0,44.5003,44.5461,44.4911,44.5369,60050.0
2023-08-31 15:00:00,48.61,48.65,48.6,48.64,62928.0,44.5369,44.5736,44.5278,44.5644,62928.0
2023-08-31 15:10:00,48.64,48.7,48.63,48.68,56987.0,44.5644,44.6194,44.5553,44.6011,56987.0
2023-08-31 15:20:00,48.68,48.69,48.63,48.68,57763.0,44.6011,44.6102,44.5553,44.6011,57763.0
2023-08-31 15:30:00,48.68,48.73,48.57,48.61,78880.0,44.6011,44.6469,44.5003,44.5369,78880.0
2023-08-31 15:40:00,48.62,48.7,48.61,48.7,120115.0,44.5461,44.6194,44.5369,44.6194,120115.0
2023-08-31 15:50:00,48.69,48.69,48.53,48.53,564330.0,44.6102,44.6102,44.4636,44.4636,564330.0
2023-09-01 09:30:00,48.81,49.09,48.62,49.05,82956.0,44.7202,44.9767,44.5461,44.9401,82956.0
2023-09-01 09:40:00,49.05,49.12,48.82,49.12,52031.0,44.9401,45.0042,44.7293,45.0042,52031.0
2023-09-01 09:50:00,49.13,49.14,48.92,48.94,55036.0,45.0134,45.0225,44.821,44.8393,55036.0
2023-09-01 10:00:00,48.93,48.93,48.61,48.64,111558.0,44.8301,44.8301,44.5369,44.5644,111558.0
2023-09-01 10:10:00,48.64,48.66,48.52,48.6,68747.0,44.5644,44.5827,44.4545,44.5278,68747.0
2023-09-01 10:20:00,48.6,48.64,48.27,48.32,76839.0,44.5278,44.5644,44.2254,44.2712,76839.0
2023-09-01 10:30:00,48.32,48.42,48.28,48.29,65563.0,44.2712,44.3629,44.2346,44.2437,65563.0
2023-09-01 10:40:00,48.3,48.36,48.27,48.29,60310.0,44.2529,44.3079,44.2254,44.2437,60310.0
2023-09-01 10:50:00,48.27,48.33,48.24,48.25,38016.0,44.2254,44.2804,44.1979,44.2071,38016.0
2023-09-01 11:00:00,48.26,48.41,48.25,48.34,43436.0,44.2163,44.3537,44.2071,44.2896,43436.0
2023-09-01 11:10:00,48.35,48.37,48.14,48.19,54560.0,44.2987,44.317,44.1063,44.1521,54560.0
2023-09-01 11:20:00,48.18,48.21,48.02,48.07,73564.0,44.143,44.1705,43.9964,44.0422,73564.0
2023-09-01 11:30:00,48.08,48.1,47.92,47.93,89155.0,44.0513,44.0697,43.9048,43.9139,89155.0
2023-09-01 11:40:00,47.93,47.97,47.85,47.85,100772.0,43.9139,43.9506,43.8406,43.8406,100772.0
2023-09-01 11:50:00,47.86,47.89,47.79,47.87,128526.0,43.8498,43.8773,43.7856,43.8589,128526.0
2023-09-01 12:00:00,47.88,47.9,47.7,47.73,66466.0,43.8681,43.8864,43.7032,43.7307,66466.0
2023-09-01 12:10:00,47.73,47.82,47.72,47.72,56609.0,43.7307,43.8131,43.7215,43.7215,56609.0
2023-09-01 12:20:00,47.73,47.8,47.71,47.74,50637.0,43.7307,43.7948,43.7123,43.7398,50637.0
2023-09-01 12:30:00,47.73,47.74,47.61,47.62,45125.0,43.7307,43.7398,43.6207,43.6299,45125.0
2023-09-01 12:40:00,47.63,47.66,47.56,47.65,41461.0,43.639,43.6665,43.5749,43.6574,41461.0
2023-09-01 12:50:00,47.65,47.66,47.57,47.61,43694.0,43.6574,43.6665,43.5841,43.6207,43694.0
2023-09-01 13:00:00,47.62,47.64,47.51,47.54,61353.0,43.6299,43.6482,43.5291,43.5566,61353.0
2023-09-01 13:10:00,47.54,47.56,47.5,47.55,26648.0,43.5566,43.5749,43.5199,43.5658,26648.0
2023-09-01 13:20:00,47.56,47.65,47.56,47.59,22573.0,43.5749,43.6574,43.5749,43.6024,22573.0
2023-09-01 13:30:00,47.59,47.69,47.59,47.67,36017.0,43.6024,43.694,43.6024,43.6757,36017.0
2023-09-01 13:40:00,47.66,47.79,47.64,47.77,33421.0,43.6665,43.7856,43.6482,43.7673,33421.0
2023-09-01 13:50:00,47.78,47.8,47.72,47.76,31073.0,43.7765,43.7948,43.7215,43.7582,31073.0
2023-09-01 14:00:00,47.76,47.83,47.74,47.8,31668.0,43.7582,43.8223,43.7398,43.7948,31668.0
2023-09-01 14:10:00,47.8,47.82,47.75,47.8,41083.0,43.7948,43.8131,43.749,43.7948,41083.0
2023-09-01 14:20:00,47.8,47.84,47.75,47.83,33087.0,43.7948,43.8315,43.749,43.8223,33087.0
2023-09-01 14:30:00,47.84,47.91,47.82,47.89,48192.0,43.8315,43.8956,43.8131,43.8773,48192.0
2023-09-01 14:40:00,47.88,47.88,47.76,47.8,45104.0,43.8681,43.8681,43.7582,43.7948,45104.0
2023-09-01 14:50:00,47.8,47.83,47.75,47.79,32910.0,43.7948,43.8223,43.749,43.7856,32910.0
2023-09-01 15:00:00,47.8,47.81,47.76,47.77,39310.0,43.7948,43.804,43.7582,43.7673,39310.0
2023-09-01 15:10:00,47.77,47.77,47.72,47.73,56732.0,43.7673,43.7673,43.7215,43.7307,56732.0
2023-09-01 15:20:00,47.73,47.85,47.73,47.84,52675.0,43.7307,43.8406,43.7307,43.8315,52675.0
2023-09-01 15:30:00,47.84,47.95,47.84,47.94,70164.0,43.8315,43.9322,43.8315,43.9231,70164.0
2023-09-01 15:40:00,47.94,47.96,47.85,47.9,96143.0,43.9231,43.9414,43.8406,43.8864,96143.0
2023-09-01 15:50:00,47.9,47.96,47.85,47.88,362192.0,43.8864,43.9414,43.8406,43.8681,362192.0
2023-09-05 09:30:00,47.84,47.93,47.58,47.65,81819.0,43.8315,43.9139,43.5932,43.6574,81819.0
2023-09-05 09:40:00,47.65,47.68,47.42,47.45,106933.0,43.6574,43.6849,43.4466,43.4741,106933.0
2023-09-05 09:50:00,47.45,47.48,47.34,47.41,83826.0,43.4741,43.5016,43.3733,43.4375,83826.0
2023-09-05 10:00:00,47.41,47.52,47.35,47.35,106516.0,43.4375,43.5383,43.3825,43.3825,106516.0
2023-09-05 10:10:00,47.35,47.36,47.24,47.26,124732.0,43.3825,43.3917,43.2817,43.3001,124732.0
2023-09-05 10:20:00,47.26,47.29,47.08,47.09,91222.0,43.3001,43.3275,43.1351,43.1443,91222.0
2023-09-05 10:30:00,47.09,47.11,46.78,46.8,119694.0,43.1443,43.1626,42.8603,42.8786,119694.0
2023-09-05 10:40:00,46.8,46.94,46.78,46.92,77674.0,42.8786,43.0069,42.8603,42.9885,77674.0
2023-09-05 10:50:00,46.91,46.93,46.86,46.87,96340.0,42.9794,42.9977,42.9336,42.9427,96340.0
2023-09-05 11:00:00,46.87,46.91,46.63,46.64,107323.0,42.9427,42.9794,42.7228,42.732,107323.0
2023-09-05 11:10:00,46.64,46.66,46.56,46.6,66264.0,42.732,42.7503,42.6587,42.6954,66264.0
2023-09-05 11:20:00,46.6,46.62,46.45,46.53,72354.0,42.6954,42.7137,42.5579,42.6312,72354.0
2023-09-05 11:30:00,46.53,46.62,46.49,46.62,51917.0,42.6312,42.7137,42.5946,42.7137,51917.0
2023-09-05 11:40:00,46.63,46.68,46.59,46.67,46294.0,42.7228,42.7687,42.6862,42.7595,46294.0
2023-09-05 11:50:00,46.68,46.78,46.63,46.78,65899.0,42.7687,42.8603,42.7228,42.8603,65899.0
2023-09-05 12:00:00,46.79,46.88,46.77,46.87,42798.0,42.8694,42.9519,42.8511,42.9427,42798.0
2023-09-05 12:10:00,46.86,46.87,46.78,46.84,33035.0,42.9336,42.9427,42.8603,42.9152,33035.0
2023-09-05 12:20:00,46.83,46.84,46.7,46.71,39070.0,42.9061,42.9152,42.787,42.7961,39070.0
2023-09-05 12:30:00,46.71,46.73,46.67,46.68,43682.0,42.7961,42.8145,42.7595,42.7687,43682.0
2023-09-05 12:40:00,46.67,46.72,46.6,46.61,79218.0,42.7595,42.8053,42.6954,42.7045,79218.0
2023-09-05 12:50:00,46.62,46.62,46.55,46.56,71563.0,42.7137,42.7137,42.6495,42.6587,71563.0
2023-09-05 13:00:00,46.56,46.58,46.51,46.55,132194.0,42.6587,42.677,42.6129,42.6495,132194.0
2023-09-05 13:10:00,46.55,46.65,46.55,46.61,100399.0,42.6495,42.7412,42.6495,42.7045,100399.0
2023-09-05 13:20:00,46.61,46.61,46.48,46.49,46861.0,42.7045,42.7045,42.5854,42.5946,46861.0
2023-09-05 13:30:00,46.49,46.49,46.41,46.43,76768.0,42.5946,42.5946,42.5213,42.5396,76768.0
2023-09-05 13:40:00,46.43,46.52,46.42,46.52,58998.0,42.5396,42.6221,42.5304,42.6221,58998.0
2023-09-05 13:50:00,46.52,46.53,46.45,46.48,43867.0,42.6221,42.6312,42.5579,42.5854,43867.0
2023-09-05 14:00:00,46.47,46.55,46.47,46.55,52367.0,42.5762,42.6495,42.5762,42.6495,52367.0
2023-09-05 14:10:00,46.55,46.63,46.54,46.62,88032.0,42.6495,42.7228,42.6404,42.7137,88032.0
2023-09-05 14:20:00,46.63,46.73,46.61,46.67,73509.0,42.7228,42.8145,42.7045,42.7595,73509.0
2023-09-05 14:30:00,46.68,46.71,46.67,46.69,52575.0,42.7687,42.7961,42.7595,42.7778,52575.0
2023-09-05 14:40:00,46.68,46.82,46.68,46.8,60792.0,42.7687,42.8969,42.7687,42.8786,60792.0
2023-09-05 14:50:00,46.81,46.82,46.77,46.8,69333.0,42.8878,42.8969,42.8511,42.8786,69333.0
2023-09-05 15:00:00,46.81,46.84,46.77,46.81,121946.0,42.8878,42.9152,42.8511,42.8878,121946.0
2023-09-05 15:10:00,46.8,46.86,46.75,46.76,100643.0,42.8786,42.9336,42.8328,42.8419,100643.0
2023-09-05 15:20:00,46.75,46.82,46.7,46.75,308657.0,42.8328,42.8969,42.787,42.8328,308657.0
2023-09-05 15:30:00,46.75,46.76,46.69,46.73,161554.0,42.8328,42.8419,42.7778,42.8145,161554.0
2023-09-05 15:40:00,46.73,46.89,46.73,46.83,170199.0,42.8145,42.9611,42.8145,42.9061,170199.0
2023-09-05 15:50:00,46.82,46.82,46.74,46.78,544263.0,42.8969,42.8969,42.8236,42.8603,544263.0
2023-09-06 09:30:00,46.63,46.76,45.96,46.0,906310.0,42.7228,42.8419,42.109,42.1456,906310.0
2023-09-06 09:40:00,46.0,46.23,45.88,46.1,473736.0,42.1456,42.3564,42.0357,42.2372,473736.0
2023-09-06 09:50:00,46.11,46.39,46.04,46.37,286516.0,42.2464,42.503,42.1823,42.4846,286516.0
2023-09-06 10:00:00,46.36,46.49,46.26,46.39,269456.0,42.4755,42.5946,42.3838,42.503,269456.0
2023-09-06 10:10:00,46.39,46.41,46.18,46.22,227247.0,42.503,42.5213,42.3105,42.3472,227247.0
2023-09-06 10:20:00,46.22,46.24,46.06,46.09,277469.0,42.3472,42.3655,42.2006,42.2281,277469.0
2023-09-06 10:30:00,46.1,46.11,45.93,45.97,277400.0,42.2372,42.2464,42.0815,42.1181,277400.0
2023-09-06 10:40:00,45.97,46.05,45.92,46.01,193421.0,42.1181,42.1914,42.0723,42.1548,193421.0
2023-09-06 10:50:00,46.02,46.06,45.91,45.96,176560.0,42.164,42.2006,42.0632,42.109,176560.0
2023-09-06 11:00:00,45.95,46.02,45.91,45.96,113250.0,42.0998,42.164,42.0632,42.109,113250.0
2023-09-06 11:10:00,45.98,45.98,45.89,45.98,197140.0,42.1273,42.1273,42.0448,42.1273,197140.0
2023-09-06 11:20:00,45.97,46.02,45.89,45.91,95901.0,42.1181,42.164,42.0448,42.0632,95901.0
2023-09-06 11:30:00,45.91,45.95,45.88,45.95,108667.0,42.0632,42.0998,42.0357,42.0998,108667.0
2023-09-06 11:40:00,45.95,46.02,45.93,45.99,108823.0,42.0998,42.164,42.0815,42.1365,108823.0
2023-09-06 11:50:00,45.98,46.12,45.98,46.12,101573.0,42.1273,42.2556,42.1273,42.2556,101573.0
2023-09-06 12:00:00,46.12,46.15,46.01,46.01,73048.0,42.2556,42.2831,42.1548,42.1548,73048.0
2023-09-06 12:10:00,46.01,46.15,46.01,46.02,71760.0,42.1548,42.2831,42.1548,42.164,71760.0
2023-09-06 12:20:00,46.02,46.08,45.99,46.07,85571.0,42.164,42.2189,42.1365,42.2098,85571.0
2023-09-06 12:30:00,46.06,46.11,45.99,46.09,216532.0,42.2006,42.2464,42.1365,42.2281,216532.0
2023-09-06 12:40:00,46.08,46.16,46.05,46.16,68978.0,42.2189,42.2922,42.1914,42.2922,68978.0
2023-09-06 12:50:00,46.16,46.16,45.98,46.01,86186.0,42.2922,42.2922,42.1273,42.1548,86186.0
2023-09-06 13:00:00,46.0,46.03,45.94,46.0,131549.0,42.1456,42.1731,42.0907,42.1456,131549.0
2023-09-06 13:10:00,46.0,46.18,45.97,46.18,139151.0,42.1456,42.3105,42.1181,42.3105,139151.0
2023-09-06 13:20:00,46.18,46.18,46.02,46.07,95288.0,42.3105,42.3105,42.164,42.2098,95288.0
2023-09-06 13:30:00,46.07,46.11,45.98,46.07,99497.0,42.2098,42.2464,42.1273,42.2098,99497.0
2023-09-06 13:40:00,46.07,46.11,46.0,46.03,71088.0,42.2098,42.2464,42.1456,42.1731,71088.0
2023-09-06 13:50:00,46.03,46.09,46.02,46.07,102080.0,42.1731,42.2281,42.164,42.2098,102080.0
2023-09-06 14:00:00,46.06,46.22,46.06,46.17,117566.0,42.2006,42.3472,42.2006,42.3014,117566.0
2023-09-06 14:10:00,46.18,46.22,46.11,46.22,104132.0,42.3105,42.3472,42.2464,42.3472,104132.0
2023-09-06 14:20:00,46.22,46.27,46.17,46.19,101602.0,42.3472,42.393,42.3014,42.3197,101602.0
2023-09-06 14:30:00,46.19,46.22,46.15,46.17,56564.0,42.3197,42.3472,42.2831,42.3014,56564.0
2023-09-06 14:40:00,46.18,46.18,46.11,46.13,61677.0,42.3105,42.3105,42.2464,42.2647,61677.0
2023-09-06 14:50:00,46.13,46.18,46.11,46.15,81443.0,42.2647,42.3105,42.2464,42.2831,81443.0
2023-09-06 15:00:00,46.16,46.16,45.98,46.05,84785.0,42.2922,42.2922,42.1273,42.1914,84785.0
2023-09-06 15:10:00,46.05,46.08,45.94,45.95,165925.0,42.1914,42.2189,42.0907,42.0998,165925.0
2023-09-06 15:20:00,45.95,46.07,45.93,46.07,259570.0,42.0998,42.2098,42.0815,42.2098,259570.0
2023-09-06 15:30:00,46.07,46.07,46.02,46.03,168999.0,42.2098,42.2098,42.164,42.1731,168999.0
2023-09-06 15:40:00,46.03,46.06,45.84,45.87,392878.0,42.1731,42.2006,41.999,42.0265,392878.0
2023-09-06 15:50:00,45.87,45.99,45.85,45.95,798522.0,42.0265,42.1365,42.0082,42.0998,798522.0
2023-09-07 09:30:00,46.28,46.42,46.09,46.22,173682.0,42.4022,42.5304,42.2281,42.3472,173682.0
2023-09-07 09:40:00,46.22,46.3,46.11,46.29,98116.0,42.3472,42.4205,42.2464,42.4113,98116.0
2023-09-07 09:50:00,46.29,46.44,46.29,46.36,96308.0,42.4113,42.5488,42.4113,42.4755,96308.0
2023-09-07 10:00:00,46.36,46.5,46.13,46.17,119036.0,42.4755,42.6037,42.2647,42.3014,119036.0
2023-09-07 10:10:00,46.18,46.18,45.88,45.94,193054.0,42.3105,42.3105,42.0357,42.0907,193054.0
2023-09-07 10:20:00,45.93,45.96,45.8,45.81,124152.0,42.0815,42.109,41.9624,41.9715,124152.0
2023-09-07 10:30:00,45.8,45.95,45.79,45.95,103355.0,41.9624,42.0998,41.9532,42.0998,103355.0
2023-09-07 10:40:00,45.95,45.96,45.81,45.86,144007.0,42.0998,42.109,41.9715,42.0174,144007.0
2023-09-07 10:50:00,45.86,46.14,45.86,46.14,137352.0,42.0174,42.2739,42.0174,42.2739,137352.0
2023-09-07 11:00:00,46.18,46.51,46.16,46.49,103137.0,42.3105,42.6129,42.2922,42.5946,103137.0
2023-09-07 11:10:00,46.49,46.5,46.33,46.43,170829.0,42.5946,42.6037,42.448,42.5396,170829.0
2023-09-07 11:20:00,46.42,46.57,46.4,46.51,98506.0,42.5304,42.6679,42.5121,42.6129,98506.0
2023-09-07 11:30:00,46.51,46.59,46.5,46.56,82410.0,42.6129,42.6862,42.6037,42.6587,82410.0
2023-09-07 11:40:00,46.57,46.58,46.5,46.53,54854.0,42.6679,42.677,42.6037,42.6312,54854.0
2023-09-07 11:50:00,46.52,46.61,46.47,46.58,91056.0,42.6221,42.7045,42.5762,42.677,91056.0
2023-09-07 12:00:00,46.57,46.63,46.51,46.59,52338.0,42.6679,42.7228,42.6129,42.6862,52338.0
2023-09-07 12:10:00,46.59,46.63,46.49,46.5,75208.0,42.6862,42.7228,42.5946,42.6037,75208.0
2023-09-07 12:20:00,46.51,46.54,46.42,46.53,57032.0,42.6129,42.6404,42.5304,42.6312,57032.0
2023-09-07 12:30:00,46.54,46.56,46.47,46.48,83557.0,42.6404,42.6587,42.5762,42.5854,83557.0
2023-09-07 12:40:00,46.47,46.63,46.45,46.59,120975.0,42.5762,42.7228,42.5579,42.6862,120975.0
2023-09-07 12:50:00,46.6,46.64,46.53,46.54,77914.0,42.6954,42.732,42.6312,42.6404,77914.0
2023-09-07 13:00:00,46.54,46.59,46.34,46.38,62783.0,42.6404,42.6862,42.4571,42.4938,62783.0
2023-09-07 13:10:00,46.38,46.39,46.3,46.39,66069.0,42.4938,42.503,42.4205,42.503,66069.0
2023-09-07 13:20:00,46.4,46.48,46.39,46.47,103410.0,42.5121,42.5854,42.503,42.5762,103410.0
2023-09-07 13:30:00,46.47,46.47,46.3,46.35,113201.0,42.5762,42.5762,42.4205,42.4663,113201.0
2023-09-07 13:40:00,46.36,46.39,46.26,46.27,61464.0,42.4755,42.503,42.3838,42.393,61464.0
2023-09-07 13:50:00,46.27,46.37,46.25,46.3,71890.0,42.393,42.4846,42.3747,42.4205,71890.0
2023-09-07 14:00:00,46.3,46.32,46.18,46.18,33422.0,42.4205,42.4388,42.3105,42.3105,33422.0
2023-09-07 14:10:00,46.19,46.22,46.07,46.07,53993.0,42.3197,42.3472,42.2098,42.2098,53993.0
2023-09-07 14:20:00,46.08,46.14,46.07,46.1,71123.0,42.2189,42.2739,42.2098,42.2372,71123.0
2023-09-07 14:30:00,46.1,46.11,46.0,46.01,97283.0,42.2372,42.2464,42.1456,42.1548,97283.0
2023-09-07 14:40:00,46.0,46.08,45.99,46.05,98499.0,42.1456,42.2189,42.1365,42.1914,98499.0
2023-09-07 14:50:00,46.05,46.11,46.04,46.09,91887.0,42.1914,42.2464,42.1823,42.2281,91887.0
2023-09-07 15:00:00,46.1,46.13,45.97,45.97,133073.0,42.2372,42.2647,42.1181,42.1181,133073.0
2023-09-07 15:10:00,45.97,46.06,45.97,46.05,93756.0,42.1181,42.2006,42.1181,42.1914,93756.0
2023-09-07 15:20:00,46.04,46.06,45.96,45.97,80738.0,42.1823,42.2006,42.109,42.1181,80738.0
2023-09-07 15:30:00,45.97,46.07,45.97,46.06,122032.0,42.1181,42.2098,42.1181,42.2006,122032.0
2023-09-07 15:40:00,46.06,46.09,46.0,46.02,174953.0,42.2006,42.2281,42.1456,42.164,174953.0
2023-09-07 15:50:00,46.02,46.05,45.92,46.04,791070.0,42.164,42.1914,42.0723,42.1823,791070.0
2023-09-08 09:30:00,46.08,46.08,45.76,45.91,166919.0,42.2189,42.2189,41.9257,42.0632,166919.0
2023-09-08 09:40:00,45.89,46.15,45.87,46.13,275407.0,42.0448,42.2831,42.0265,42.2647,275407.0
2023-09-08 09:50:00,46.12,46.35,46.08,46.31,73196.0,42.2556,42.4663,42.2189,42.4297,73196.0
2023-09-08 10:00:00,46.31,46.48,46.3,46.38,121566.0,42.4297,42.5854,42.4205,42.4938,121566.0
2023-09-08 10:10:00,46.36,46.48,46.35,46.44,76818.0,42.4755,42.5854,42.4663,42.5488,76818.0
2023-09-08 10:20:00,46.45,46.58,46.45,46.54,86096.0,42.5579,42.677,42.5579,42.6404,86096.0
2023-09-08 10:30:00,46.53,46.62,46.5,46.55,66168.0,42.6312,42.7137,42.6037,42.6495,66168.0
2023-09-08 10:40:00,46.56,46.75,46.55,46.73,84381.0,42.6587,42.8328,42.6495,42.8145,84381.0
2023-09-08 10:50:00,46.73,46.76,46.66,46.76,53686.0,42.8145,42.8419,42.7503,42.8419,53686.0
2023-09-08 11:00:00,46.76,46.78,46.52,46.56,119010.0,42.8419,42.8603,42.6221,42.6587,119010.0
2023-09-08 11:10:00,46.57,46.66,46.56,46.62,39085.0,42.6679,42.7503,42.6587,42.7137,39085.0
2023-09-08 11:20:00,46.61,46.62,46.5,46.56,52957.0,42.7045,42.7137,42.6037,42.6587,52957.0
2023-09-08 11:30:00,46.56,46.58,46.46,46.56,35762.0,42.6587,42.677,42.5671,42.6587,35762.0
2023-09-08 11:40:00,46.55,46.59,46.46,46.5,58350.0,42.6495,42.6862,42.5671,42.6037,58350.0
2023-09-08 11:50:00,46.5,46.54,46.43,46.5,44862.0,42.6037,42.6404,42.5396,42.6037,44862.0
2023-09-08 12:00:00,46.5,46.61,46.48,46.57,56520.0,42.6037,42.7045,42.5854,42.6679,56520.0
2023-09-08 12:10:00,46.6,46.7,46.57,46.65,54295.0,42.6954,42.787,42.6679,42.7412,54295.0
2023-09-08 12:20:00,46.65,46.69,46.63,46.65,41528.0,42.7412,42.7778,42.7228,42.7412,41528.0
2023-09-08 12:30:00,46.64,46.69,46.6,46.61,65056.0,42.732,42.7778,42.6954,42.7045,65056.0
2023-09-08 12:40:00,46.63,46.73,46.63,46.73,57811.0,42.7228,42.8145,42.7228,42.8145,57811.0
2023-09-08 12:50:00,46.72,46.72,46.66,46.66,34158.0,42.8053,42.8053,42.7503,42.7503,34158.0
2023-09-08 13:00:00,46.68,46.72,46.65,46.71,35586.0,42.7687,42.8053,42.7412,42.7961,35586.0
2023-09-08 13:10:00,46.7,46.72,46.63,46.69,53087.0,42.787,42.8053,42.7228,42.7778,53087.0
2023-09-08 13:20:00,46.69,46.75,46.62,46.63,56606.0,42.7778,42.8328,42.7137,42.7228,56606.0
2023-09-08 13:30:00,46.62,46.64,46.6,46.63,57730.0,42.7137,42.732,42.6954,42.7228,57730.0
2023-09-08 13:40:00,46.63,46.65,46.61,46.64,63773.0,42.7228,42.7412,42.7045,42.732,63773.0
2023-09-08 13:50:00,46.64,46.69,46.62,46.66,63297.0,42.732,42.7778,42.7137,42.7503,63297.0
2023-09-08 14:00:00,46.66,46.72,46.64,46.69,47003.0,42.7503,42.8053,42.732,42.7778,47003.0
2023-09-08 14:10:00,46.69,46.73,46.64,46.68,45959.0,42.7778,42.8145,42.732,42.7687,45959.0
2023-09-08 14:20:00,46.68,46.74,46.67,46.73,49923.0,42.7687,42.8236,42.7595,42.8145,49923.0
2023-09-08 14:30:00,46.72,46.79,46.69,46.78,69287.0,42.8053,42.8694,42.7778,42.8603,69287.0
2023-09-08 14:40:00,46.78,46.79,46.71,46.74,48083.0,42.8603,42.8694,42.7961,42.8236,48083.0
2023-09-08 14:50:00,46.74,46.82,46.73,46.79,58299.0,42.8236,42.8969,42.8145,42.8694,58299.0
2023-09-08 15:00:00,46.8,46.87,46.78,46.79,85683.0,42.8786,42.9427,42.8603,42.8694,85683.0
2023-09-08 15:10:00,46.79,46.84,46.76,46.83,88879.0,42.8694,42.9152,42.8419,42.9061,88879.0
2023-09-08 15:20:00,46.84,46.85,46.79,46.84,82195.0,42.9152,42.9244,42.8694,42.9152,82195.0
2023-09-08 15:30:00,46.84,47.04,46.83,47.04,136938.0,42.9152,43.0985,42.9061,43.0985,136938.0
2023-09-08 15:40:00,47.04,47.1,46.98,47.09,372135.0,43.0985,43.1535,43.0435,43.1443,372135.0
2023-09-08 15:50:00,47.1,47.15,46.97,47.12,957568.0,43.1535,43.1993,43.0344,43.1718,957568.0
2023-09-11 09:30:00,46.82,47.25,46.77,47.21,112128.0,42.8969,43.2909,42.8511,43.2542,112128.0
2023-09-11 09:40:00,47.2,47.24,47.07,47.11,96294.0,43.2451,43.2817,43.126,43.1626,96294.0
2023-09-11 09:50:00,47.12,47.25,47.11,47.21,38427.0,43.1718,43.2909,43.1626,43.2542,38427.0
2023-09-11 10:00:00,47.21,47.26,47.14,47.17,87376.0,43.2542,43.3001,43.1901,43.2176,87376.0
2023-09-11 10:10:00,47.17,47.34,47.16,47.34,48295.0,43.2176,43.3733,43.2084,43.3733,48295.0
2023-09-11 10:20:00,47.33,47.35,47.24,47.28,115527.0,43.3642,43.3825,43.2817,43.3184,115527.0
2023-09-11 10:30:00,47.3,47.35,47.15,47.17,44258.0,43.3367,43.3825,43.1993,43.2176,44258.0
2023-09-11 10:40:00,47.16,47.22,47.05,47.06,90271.0,43.2084,43.2634,43.1076,43.1168,90271.0
2023-09-11 10:50:00,47.06,47.09,46.92,46.95,55286.0,43.1168,43.1443,42.9885,43.016,55286.0
2023-09-11 11:00:00,46.94,46.94,46.77,46.84,91609.0,43.0069,43.0069,42.8511,42.9152,91609.0
2023-09-11 11:10:00,46.84,46.88,46.77,46.82,187263.0,42.9152,42.9519,42.8511,42.8969,187263.0
2023-09-11 11:20:00,46.82,46.88,46.74,46.82,112039.0,42.8969,42.9519,42.8236,42.8969,112039.0
2023-09-11 11:30:00,46.83,46.83,46.77,46.8,68237.0,42.9061,42.9061,42.8511,42.8786,68237.0
2023-09-11 11:40:00,46.79,46.94,46.78,46.92,91110.0,42.8694,43.0069,42.8603,42.9885,91110.0
2023-09-11 11:50:00,46.93,47.02,46.91,46.99,63116.0,42.9977,43.0802,42.9794,43.0527,63116.0
2023-09-11 12:00:00,47.01,47.14,46.99,47.09,73089.0,43.071,43.1901,43.0527,43.1443,73089.0
2023-09-11 12:10:00,47.09,47.28,47.09,47.25,81207.0,43.1443,43.3184,43.1443,43.2909,81207.0
2023-09-11 12:20:00,47.25,47.3,47.24,47.27,85368.0,43.2909,43.3367,43.2817,43.3092,85368.0
2023-09-11 12:30:00,47.29,47.33,47.25,47.32,67491.0,43.3275,43.3642,43.2909,43.355,67491.0
2023-09-11 12:40:00,47.32,47.33,47.29,47.32,77244.0,43.355,43.3642,43.3275,43.355,77244.0
2023-09-11 12:50:00,47.32,47.38,47.3,47.34,66279.0,43.355,43.41,43.3367,43.3733,66279.0
2023-09-11 13:00:00,47.34,47.34,47.19,47.21,46235.0,43.3733,43.3733,43.2359,43.2542,46235.0
2023-09-11 13:10:00,47.21,47.25,47.15,47.16,68883.0,43.2542,43.2909,43.1993,43.2084,68883.0
2023-09-11 13:20:00,47.16,47.19,47.04,47.05,100253.0,43.2084,43.2359,43.0985,43.1076,100253.0
2023-09-11 13:30:00,47.05,47.12,47.04,47.12,76707.0,43.1076,43.1718,43.0985,43.1718,76707.0
2023-09-11 13:40:00,47.12,47.16,47.06,47.11,71041.0,43.1718,43.2084,43.1168,43.1626,71041.0
2023-09-11 13:50:00,47.11,47.11,47.01,47.1,91903.0,43.1626,43.1626,43.071,43.1535,91903.0
2023-09-11 14:00:00,47.1,47.13,47.04,47.09,70691.0,43.1535,43.1809,43.0985,43.1443,70691.0
2023-09-11 14:10:00,47.08,47.15,47.07,47.08,103719.0,43.1351,43.1993,43.126,43.1351,103719.0
2023-09-11 14:20:00,47.09,47.15,47.01,47.07,121720.0,43.1443,43.1993,43.071,43.126,121720.0
2023-09-11 14:30:00,47.06,47.12,47.06,47.09,51002.0,43.1168,43.1718,43.1168,43.1443,51002.0
2023-09-11 14:40:00,47.09,47.17,47.07,47.08,136139.0,43.1443,43.2176,43.126,43.1351,136139.0
2023-09-11 14:50:00,47.08,47.16,47.07,47.14,125663.0,43.1351,43.2084,43.126,43.1901,125663.0
2023-09-11 15:00:00,47.14,47.23,47.14,47.22,91303.0,43.1901,43.2726,43.1901,43.2634,91303.0
2023-09-11 15:10:00,47.22,47.26,47.15,47.21,110082.0,43.2634,43.3001,43.1993,43.2542,110082.0
2023-09-11 15:20:00,47.21,47.23,47.17,47.18,100855.0,43.2542,43.2726,43.2176,43.2268,100855.0
2023-09-11 15:30:00,47.17,47.2,47.09,47.09,178937.0,43.2176,43.2451,43.1443,43.1443,178937.0
2023-09-11 15:40:00,47.09,47.17,47.09,47.15,215706.0,43.1443,43.2176,43.1443,43.1993,215706.0
2023-09-11 15:50:00,47.14,47.32,47.1,47.3,692505.0,43.1901,43.355,43.1535,43.3367,692505.0
2023-09-12 09:30:00,47.47,47.47,47.14,47.15,65689.0,43.4925,43.4925,43.1901,43.1993,65689.0
2023-09-12 09:40:00,47.12,47.21,46.98,47.14,79761.0,43.1718,43.2542,43.0435,43.1901,79761.0
2023-09-12 09:50:00,47.14,47.27,47.12,47.23,28065.0,43.1901,43.3092,43.1718,43.2726,28065.0
2023-09-12 10:00:00,47.23,47.26,47.06,47.12,129179.0,43.2726,43.3001,43.1168,43.1718,129179.0
2023-09-12 10:10:00,47.11,47.17,47.08,47.13,40128.0,43.1626,43.2176,43.1351,43.1809,40128.0
2023-09-12 10:20:00,47.13,47.14,47.04,47.08,39907.0,43.1809,43.1901,43.0985,43.1351,39907.0
2023-09-12 10:30:00,47.09,47.13,47.06,47.1,39873.0,43.1443,43.1809,43.1168,43.1535,39873.0
2023-09-12 10:40:00,47.09,47.18,47.09,47.13,39686.0,43.1443,43.2268,43.1443,43.1809,39686.0
2023-09-12 10:50:00,47.14,47.2,47.1,47.12,56039.0,43.1901,43.2451,43.1535,43.1718,56039.0
2023-09-12 11:00:00,47.12,47.24,47.11,47.24,44113.0,43.1718,43.2817,43.1626,43.2817,44113.0
2023-09-12 11:10:00,47.24,47.35,47.23,47.33,44521.0,43.2817,43.3825,43.2726,43.3642,44521.0
2023-09-12 11:20:00,47.34,47.36,47.28,47.32,42255.0,43.3733,43.3917,43.3184,43.355,42255.0
2023-09-12 11:30:00,47.3,47.36,47.23,47.24,49860.0,43.3367,43.3917,43.2726,43.2817,49860.0
2023-09-12 11:40:00,47.23,47.4,47.23,47.32,38687.0,43.2726,43.4283,43.2726,43.355,38687.0
2023-09-12 11:50:00,47.33,47.41,47.32,47.4,45899.0,43.3642,43.4375,43.355,43.4283,45899.0
2023-09-12 12:00:00,47.4,47.45,47.4,47.45,37657.0,43.4283,43.4741,43.4283,43.4741,37657.0
2023-09-12 12:10:00,47.44,47.5,47.43,47.47,31357.0,43.465,43.5199,43.4558,43.4925,31357.0
2023-09-12 12:20:00,47.47,47.49,47.43,47.44,23834.0,43.4925,43.5108,43.4558,43.465,23834.0
2023-09-12 12:30:00,47.45,47.45,47.38,47.41,41905.0,43.4741,43.4741,43.41,43.4375,41905.0
2023-09-12 12:40:00,47.42,47.44,47.4,47.43,20286.0,43.4466,43.465,43.4283,43.4558,20286.0
2023-09-12 12:50:00,47.42,47.44,47.39,47.42,41530.0,43.4466,43.465,43.4192,43.4466,41530.0
2023-09-12 13:00:00,47.43,47.55,47.42,47.55,36013.0,43.4558,43.5658,43.4466,43.5658,36013.0
2023-09-12 13:10:00,47.55,47.59,47.52,47.57,38786.0,43.5658,43.6024,43.5383,43.5841,38786.0
2023-09-12 13:20:00,47.57,47.57,47.48,47.51,34999.0,43.5841,43.5841,43.5016,43.5291,34999.0
2023-09-12 13:30:00,47.51,47.63,47.46,47.59,90898.0,43.5291,43.639,43.4833,43.6024,90898.0
2023-09-12 13:40:00,47.59,47.61,47.54,47.57,34515.0,43.6024,43.6207,43.5566,43.5841,34515.0
2023-09-12 13:50:00,47.57,47.63,47.55,47.6,48285.0,43.5841,43.639,43.5658,43.6116,48285.0
2023-09-12 14:00:00,47.6,47.61,47.55,47.56,30438.0,43.6116,43.6207,43.5658,43.5749,30438.0
2023-09-12 14:10:00,47.56,47.66,47.55,47.63,42304.0,43.5749,43.6665,43.5658,43.639,42304.0
2023-09-12 14:20:00,47.64,47.68,47.63,47.68,48201.0,43.6482,43.6849,43.639,43.6849,48201.0
2023-09-12 14:30:00,47.66,47.71,47.65,47.66,53756.0,43.6665,43.7123,43.6574,43.6665,53756.0
2023-09-12 14:40:00,47.66,47.68,47.64,47.68,41904.0,43.6665,43.6849,43.6482,43.6849,41904.0
2023-09-12 14:50:00,47.68,47.68,47.64,47.66,39107.0,43.6849,43.6849,43.6482,43.6665,39107.0
2023-09-12 15:00:00,47.66,47.66,47.54,47.55,44217.0,43.6665,43.6665,43.5566,43.5658,44217.0
2023-09-12 15:10:00,47.56,47.58,47.5,47.55,102823.0,43.5749,43.5932,43.5199,43.5658,102823.0
2023-09-12 15:20:00,47.55,47.62,47.52,47.53,68532.0,43.5658,43.6299,43.5383,43.5474,68532.0
2023-09-12 15:30:00,47.54,47.65,47.53,47.62,57618.0,43.5566,43.6574,43.5474,43.6299,57618.0
2023-09-12 15:40:00,47.63,47.68,47.62,47.63,79381.0,43.639,43.6849,43.6299,43.639,79381.0
2023-09-12 15:50:00,47.64,47.7,47.55,47.58,315837.0,43.6482,43.7032,43.5658,43.5932,315837.0
2023-09-13 09:30:00,47.4,47.61,47.39,47.51,95770.0,43.4283,43.6207,43.4192,43.5291,95770.0
2023-09-13 09:40:00,47.52,47.57,47.39,47.42,64395.0,43.5383,43.5841,43.4192,43.4466,64395.0
2023-09-13 09:50:00,47.44,47.47,47.36,47.45,48012.0,43.465,43.4925,43.3917,43.4741,48012.0
2023-09-13 10:00:00,47.46,47.52,47.41,47.5,116872.0,43.4833,43.5383,43.4375,43.5199,116872.0
2023-09-13 10:10:00,47.51,47.51,47.3,47.33,67197.0,43.5291,43.5291,43.3367,43.3642,67197.0
2023-09-13 10:20:00,47.33,47.33,47.14,47.19,55983.0,43.3642,43.3642,43.1901,43.2359,55983.0
2023-09-13 10:30:00,47.2,47.28,47.2,47.23,55648.0,43.2451,43.3184,43.2451,43.2726,55648.0
2023-09-13 10:40:00,47.23,47.31,47.22,47.29,52081.0,43.2726,43.3459,43.2634,43.3275,52081.0
2023-09-13 10:50:00,47.29,47.39,47.28,47.38,40646.0,43.3275,43.4192,43.3184,43.41,40646.0
2023-09-13 11:00:00,47.38,47.52,47.33,47.51,34387.0,43.41,43.5383,43.3642,43.5291,34387.0
2023-09-13 11:10:00,47.51,47.59,47.51,47.59,37743.0,43.5291,43.6024,43.5291,43.6024,37743.0
2023-09-13 11:20:00,47.58,47.66,47.52,47.66,29423.0,43.5932,43.6665,43.5383,43.6665,29423.0
2023-09-13 11:30:00,47.66,47.72,47.62,47.7,40601.0,43.6665,43.7215,43.6299,43.7032,40601.0
2023-09-13 11:40:00,47.7,47.77,47.68,47.73,36368.0,43.7032,43.7673,43.6849,43.7307,36368.0
2023-09-13 11:50:00,47.73,47.8,47.73,47.74,59652.0,43.7307,43.7948,43.7307,43.7398,59652.0
2023-09-13 12:00:00,47.73,47.83,47.72,47.82,23732.0,43.7307,43.8223,43.7215,43.8131,23732.0
2023-09-13 12:10:00,47.81,47.86,47.73,47.84,45476.0,43.804,43.8498,43.7307,43.8315,45476.0
2023-09-13 12:20:00,47.84,47.9,47.79,47.8,29866.0,43.8315,43.8864,43.7856,43.7948,29866.0
2023-09-13 12:30:00,47.79,47.86,47.75,47.76,43304.0,43.7856,43.8498,43.749,43.7582,43304.0
2023-09-13 12:40:00,47.74,47.78,47.7,47.76,38716.0,43.7398,43.7765,43.7032,43.7582,38716.0
2023-09-13 12:50:00,47.76,47.79,47.72,47.77,78352.0,43.7582,43.7856,43.7215,43.7673,78352.0
2023-09-13 13:00:00,47.78,47.82,47.76,47.8,24310.0,43.7765,43.8131,43.7582,43.7948,24310.0
2023-09-13 13:10:00,47.79,47.87,47.77,47.85,81141.0,43.7856,43.8589,43.7673,43.8406,81141.0
2023-09-13 13:20:00,47.86,47.96,47.85,47.89,54131.0,43.8498,43.9414,43.8406,43.8773,54131.0
2023-09-13 13:30:00,47.89,47.94,47.87,47.87,44865.0,43.8773,43.9231,43.8589,43.8589,44865.0
2023-09-13 13:40:00,47.87,47.95,47.86,47.94,23719.0,43.8589,43.9322,43.8498,43.9231,23719.0
2023-09-13 13:50:00,47.95,47.95,47.9,47.93,30414.0,43.9322,43.9322,43.8864,43.9139,30414.0
2023-09-13 14:00:00,47.93,47.95,47.86,47.94,40626.0,43.9139,43.9322,43.8498,43.9231,40626.0
2023-09-13 14:10:00,47.94,47.95,47.9,47.93,38393.0,43.9231,43.9322,43.8864,43.9139,38393.0
2023-09-13 14:20:00,47.93,48.04,47.92,48.0,52387.0,43.9139,44.0147,43.9048,43.978,52387.0
2023-09-13 14:30:00,48.01,48.03,47.96,47.99,52849.0,43.9872,44.0055,43.9414,43.9689,52849.0
2023-09-13 14:40:00,47.99,48.0,47.78,47.8,62797.0,43.9689,43.978,43.7765,43.7948,62797.0
2023-09-13 14:50:00,47.8,47.81,47.64,47.67,103462.0,43.7948,43.804,43.6482,43.6757,103462.0
2023-09-13 15:00:00,47.67,47.71,47.59,47.62,88440.0,43.6757,43.7123,43.6024,43.6299,88440.0
2023-09-13 15:10:00,47.62,47.64,47.54,47.54,96035.0,43.6299,43.6482,43.5566,43.5566,96035.0
2023-09-13 15:20:00,47.54,47.59,47.5,47.53,101816.0,43.5566,43.6024,43.5199,43.5474,101816.0
2023-09-13 15:30:00,47.53,47.56,47.47,47.55,123522.0,43.5474,43.5749,43.4925,43.5658,123522.0
2023-09-13 15:40:00,47.55,47.63,47.54,47.62,122510.0,43.5658,43.639,43.5566,43.6299,122510.0
2023-09-13 15:50:00,47.61,47.77,47.6,47.76,531892.0,43.6207,43.7673,43.6116,43.7582,531892.0
2023-09-14 09:30:00,48.25,48.3,47.94,48.04,113736.0,44.2071,44.2529,43.9231,44.0147,113736.0
2023-09-14 09:40:00,48.04,48.33,48.0,48.31,79889.0,44.0147,44.2804,43.978,44.2621,79889.0
2023-09-14 09:50:00,48.31,48.52,48.3,48.42,77529.0,44.2621,44.4545,44.2529,44.3629,77529.0
2023-09-14 10:00:00,48.43,48.5,48.34,48.38,89175.0,44.372,44.4362,44.2896,44.3262,89175.0
2023-09-14 10:10:00,48.39,48.43,48.35,48.41,48746.0,44.3354,44.372,44.2987,44.3537,48746.0
2023-09-14 10:20:00,48.38,48.39,48.17,48.22,52760.0,44.3262,44.3354,44.1338,44.1796,52760.0
2023-09-14 10:30:00,48.23,48.24,48.01,48.04,45978.0,44.1888,44.1979,43.9872,44.0147,45978.0
2023-09-14 10:40:00,48.05,48.12,48.0,48.07,56496.0,44.0239,44.088,43.978,44.0422,56496.0
2023-09-14 10:50:00,48.06,48.09,48.0,48.05,58105.0,44.033,44.0605,43.978,44.0239,58105.0
2023-09-14 11:00:00,48.07,48.17,48.0,48.16,53589.0,44.0422,44.1338,43.978,44.1246,53589.0
2023-09-14 11:10:00,48.15,48.3,48.13,48.24,62911.0,44.1155,44.2529,44.0972,44.1979,62911.0
2023-09-14 11:20:00,48.25,48.32,48.24,48.26,43885.0,44.2071,44.2712,44.1979,44.2163,43885.0
2023-09-14 11:30:00,48.27,48.39,48.27,48.37,31317.0,44.2254,44.3354,44.2254,44.317,31317.0
2023-09-14 11:40:00,48.37,48.44,48.33,48.39,37760.0,44.317,44.3812,44.2804,44.3354,37760.0
2023-09-14 11:50:00,48.4,48.44,48.32,48.35,46483.0,44.3445,44.3812,44.2712,44.2987,46483.0
2023-09-14 12:00:00,48.34,48.37,48.24,48.26,35645.0,44.2896,44.317,44.1979,44.2163,35645.0
2023-09-14 12:10:00,48.26,48.26,48.17,48.21,42808.0,44.2163,44.2163,44.1338,44.1705,42808.0
2023-09-14 12:20:00,48.21,48.27,48.2,48.21,38210.0,44.1705,44.2254,44.1613,44.1705,38210.0
2023-09-14 12:30:00,48.21,48.28,48.2,48.24,34849.0,44.1705,44.2346,44.1613,44.1979,34849.0
2023-09-14 12:40:00,48.24,48.29,48.21,48.23,41981.0,44.1979,44.2437,44.1705,44.1888,41981.0
2023-09-14 12:50:00,48.22,48.28,48.21,48.25,33211.0,44.1796,44.2346,44.1705,44.2071,33211.0
2023-09-14 13:00:00,48.26,48.28,48.21,48.27,42926.0,44.2163,44.2346,44.1705,44.2254,42926.0
2023-09-14 13:10:00,48.26,48.31,48.26,48.3,31125.0,44.2163,44.2621,44.2163,44.2529,31125.0
2023-09-14 13:20:00,48.3,48.32,48.25,48.27,44488.0,44.2529,44.2712,44.2071,44.2254,44488.0
2023-09-14 13:30:00,48.27,48.28,48.19,48.2,21609.0,44.2254,44.2346,44.1521,44.1613,21609.0
2023-09-14 13:40:00,48.2,48.2,48.12,48.13,119221.0,44.1613,44.1613,44.088,44.0972,119221.0
2023-09-14 13:50:00,48.14,48.19,48.13,48.15,37381.0,44.1063,44.1521,44.0972,44.1155,37381.0
2023-09-14 14:00:00,48.15,48.16,48.1,48.14,65045.0,44.1155,44.1246,44.0697,44.1063,65045.0
2023-09-14 14:10:00,48.14,48.14,48.08,48.09,77296.0,44.1063,44.1063,44.0513,44.0605,77296.0
2023-09-14 14:20:00,48.09,48.16,48.09,48.13,56018.0,44.0605,44.1246,44.0605,44.0972,56018.0
2023-09-14 14:30:00,48.13,48.17,48.1,48.14,44042.0,44.0972,44.1338,44.0697,44.1063,44042.0
2023-09-14 14:40:00,48.14,48.17,48.1,48.14,62603.0,44.1063,44.1338,44.0697,44.1063,62603.0
2023-09-14 14:50:00,48.14,48.15,48.09,48.12,68257.0,44.1063,44.1155,44.0605,44.088,68257.0
2023-09-14 15:00:00,48.11,48.17,48.09,48.12,56172.0,44.0788,44.1338,44.0605,44.088,56172.0
2023-09-14 15:10:00,48.13,48.16,48.1,48.16,66695.0,44.0972,44.1246,44.0697,44.1246,66695.0
2023-09-14 15:20:00,48.16,48.19,48.15,48.17,69832.0,44.1246,44.1521,44.1155,44.1338,69832.0
2023-09-14 15:30:00,48.17,48.34,48.15,48.28,119634.0,44.1338,44.2896,44.1155,44.2346,119634.0
2023-09-14 15:40:00,48.28,48.38,48.27,48.36,179746.0,44.2346,44.3262,44.2254,44.3079,179746.0
2023-09-14 15:50:00,48.36,48.53,48.25,48.51,925173.0,44.3079,44.4636,44.2071,44.4453,925173.0
2023-09-15 09:30:00,48.34,48.78,48.24,48.76,1377499.0,44.2896,44.6927,44.1979,44.6744,1377499.0
2023-09-15 09:40:00,48.76,48.85,48.66,48.69,54914.0,44.6744,44.7568,44.5827,44.6102,54914.0
2023-09-15 09:50:00,48.68,48.72,48.57,48.57,54636.0,44.6011,44.6377,44.5003,44.5003,54636.0
2023-09-15 10:00:00,48.57,48.81,48.55,48.81,40617.0,44.5003,44.7202,44.482,44.7202,40617.0
2023-09-15 10:10:00,48.8,48.81,48.73,48.79,27613.0,44.711,44.7202,44.6469,44.7019,27613.0
2023-09-15 10:20:00,48.78,48.81,48.74,48.74,38068.0,44.6927,44.7202,44.656,44.656,38068.0
2023-09-15 10:30:00,48.73,48.86,48.73,48.81,35959.0,44.6469,44.766,44.6469,44.7202,35959.0
2023-09-15 10:40:00,48.81,48.89,48.8,48.87,23219.0,44.7202,44.7935,44.711,44.7751,23219.0
2023-09-15 10:50:00,48.88,48.9,48.76,48.8,24508.0,44.7843,44.8026,44.6744,44.711,24508.0
2023-09-15 11:00:00,48.8,48.83,48.72,48.77,37718.0,44.711,44.7385,44.6377,44.6835,37718.0
2023-09-15 11:10:00,48.76,48.92,48.74,48.92,40802.0,44.6744,44.821,44.656,44.821,40802.0
2023-09-15 11:20:00,48.91,48.95,48.84,48.91,38634.0,44.8118,44.8484,44.7477,44.8118,38634.0
2023-09-15 11:30:00,48.93,48.95,48.76,48.78,55574.0,44.8301,44.8484,44.6744,44.6927,55574.0
2023-09-15 11:40:00,48.77,48.83,48.73,48.82,69333.0,44.6835,44.7385,44.6469,44.7293,69333.0
2023-09-15 11:50:00,48.82,48.85,48.79,48.82,64605.0,44.7293,44.7568,44.7019,44.7293,64605.0
2023-09-15 12:00:00,48.81,48.81,48.76,48.8,33781.0,44.7202,44.7202,44.6744,44.711,33781.0
2023-09-15 12:10:00,48.8,48.8,48.72,48.75,27981.0,44.711,44.711,44.6377,44.6652,27981.0
2023-09-15 12:20:00,48.75,48.77,48.72,48.73,25871.0,44.6652,44.6835,44.6377,44.6469,25871.0
2023-09-15 12:30:00,48.72,48.74,48.58,48.58,69691.0,44.6377,44.656,44.5094,44.5094,69691.0
2023-09-15 12:40:00,48.59,48.64,48.52,48.53,43919.0,44.5186,44.5644,44.4545,44.4636,43919.0
2023-09-15 12:50:00,48.52,48.6,48.51,48.52,61462.0,44.4545,44.5278,44.4453,44.4545,61462.0
2023-09-15 13:00:00,48.51,48.53,48.41,48.43,55960.0,44.4453,44.4636,44.3537,44.372,55960.0
2023-09-15 13:10:00,48.43,48.44,48.32,48.36,47839.0,44.372,44.3812,44.2712,44.3079,47839.0
2023-09-15 13:20:00,48.36,48.42,48.34,48.4,42194.0,44.3079,44.3629,44.2896,44.3445,42194.0
2023-09-15 13:30:00,48.41,48.44,48.35,48.44,38273.0,44.3537,44.3812,44.2987,44.3812,38273.0
2023-09-15 13:40:00,48.43,48.53,48.42,48.5,31371.0,44.372,44.4636,44.3629,44.4362,31371.0
2023-09-15 13:50:00,48.5,48.56,48.47,48.52,33103.0,44.4362,44.4911,44.4087,44.4545,33103.0
2023-09-15 14:00:00,48.51,48.53,48.44,48.45,38281.0,44.4453,44.4636,44.3812,44.3903,38281.0
2023-09-15 14:10:00,48.46,48.48,48.34,48.41,51311.0,44.3995,44.4178,44.2896,44.3537,51311.0
2023-09-15 14:20:00,48.41,48.44,48.38,48.38,53598.0,44.3537,44.3812,44.3262,44.3262,53598.0
2023-09-15 14:30:00,48.38,48.41,48.36,48.41,51771.0,44.3262,44.3537,44.3079,44.3537,51771.0
2023-09-15 14:40:00,48.41,48.53,48.4,48.52,46564.0,44.3537,44.4636,44.3445,44.4545,46564.0
2023-09-15 14:50:00,48.52,48.52,48.45,48.47,44861.0,44.4545,44.4545,44.3903,44.4087,44861.0
2023-09-15 15:00:00,48.47,48.48,48.4,48.4,56530.0,44.4087,44.4178,44.3445,44.3445,56530.0
2023-09-15 15:10:00,48.4,48.43,48.34,48.37,56916.0,44.3445,44.372,44.2896,44.317,56916.0
2023-09-15 15:20:00,48.36,48.39,48.3,48.37,167091.0,44.3079,44.3354,44.2529,44.317,167091.0
2023-09-15 15:30:00,48.37,48.42,48.29,48.3,135643.0,44.317,44.3629,44.2437,44.2529,135643.0
2023-09-15 15:40:00,48.3,48.37,48.25,48.36,322471.0,44.2529,44.317,44.2071,44.3079,322471.0
2023-09-15 15:50:00,48.35,48.49,48.3,48.45,715892.0,44.2987,44.427,44.2529,44.3903,715892.0
2023-09-18 09:30:00,48.57,48.66,48.19,48.25,93702.0,44.5003,44.5827,44.1521,44.2071,93702.0
2023-09-18 09:40:00,48.27,48.32,48.1,48.23,79774.0,44.2254,44.2712,44.0697,44.1888,79774.0
2023-09-18 09:50:00,48.23,48.28,48.1,48.28,68394.0,44.1888,44.2346,44.0697,44.2346,68394.0
2023-09-18 10:00:00,48.29,48.56,48.29,48.54,75994.0,44.2437,44.4911,44.2437,44.4728,75994.0
2023-09-18 10:10:00,48.54,48.63,48.53,48.58,56688.0,44.4728,44.5553,44.4636,44.5094,56688.0
2023-09-18 10:20:00,48.57,48.72,48.57,48.72,109289.0,44.5003,44.6377,44.5003,44.6377,109289.0
2023-09-18 10:30:00,48.71,48.77,48.68,48.7,48483.0,44.6286,44.6835,44.6011,44.6194,48483.0
2023-09-18 10:40:00,48.71,48.9,48.7,48.76,61274.0,44.6286,44.8026,44.6194,44.6744,61274.0
2023-09-18 10:50:00,48.74,48.78,48.64,48.64,51461.0,44.656,44.6927,44.5644,44.5644,51461.0
2023-09-18 11:00:00,48.65,48.66,48.54,48.59,59416.0,44.5736,44.5827,44.4728,44.5186,59416.0
2023-09-18 11:10:00,48.59,48.61,48.53,48.6,36076.0,44.5186,44.5369,44.4636,44.5278,36076.0
2023-09-18 11:20:00,48.59,48.67,48.58,48.66,28985.0,44.5186,44.5919,44.5094,44.5827,28985.0
2023-09-18 11:30:00,48.66,48.71,48.66,48.68,32474.0,44.5827,44.6286,44.5827,44.6011,32474.0
2023-09-18 11:40:00,48.68,48.73,48.64,48.65,30267.0,44.6011,44.6469,44.5644,44.5736,30267.0
2023-09-18 11:50:00,48.65,48.7,48.61,48.66,40944.0,44.5736,44.6194,44.5369,44.5827,40944.0
2023-09-18 12:00:00,48.67,48.7,48.63,48.68,67773.0,44.5919,44.6194,44.5553,44.6011,67773.0
2023-09-18 12:10:00,48.68,48.74,48.62,48.68,57381.0,44.6011,44.656,44.5461,44.6011,57381.0
2023-09-18 12:20:00,48.68,48.71,48.63,48.65,27123.0,44.6011,44.6286,44.5553,44.5736,27123.0
2023-09-18 12:30:00,48.65,48.69,48.65,48.69,40411.0,44.5736,44.6102,44.5736,44.6102,40411.0
2023-09-18 12:40:00,48.69,48.74,48.68,48.72,49247.0,44.6102,44.656,44.6011,44.6377,49247.0
2023-09-18 12:50:00,48.73,48.75,48.7,48.75,37859.0,44.6469,44.6652,44.6194,44.6652,37859.0
2023-09-18 13:00:00,48.74,48.78,48.71,48.76,33795.0,44.656,44.6927,44.6286,44.6744,33795.0
2023-09-18 13:10:00,48.76,48.77,48.71,48.73,69971.0,44.6744,44.6835,44.6286,44.6469,69971.0
2023-09-18 13:20:00,48.73,48.83,48.72,48.81,57547.0,44.6469,44.7385,44.6377,44.7202,57547.0
2023-09-18 13:30:00,48.81,48.83,48.8,48.83,44906.0,44.7202,44.7385,44.711,44.7385,44906.0
2023-09-18 13:40:00,48.82,48.84,48.77,48.79,70945.0,44.7293,44.7477,44.6835,44.7019,70945.0
2023-09-18 13:50:00,48.79,48.82,48.72,48.74,33140.0,44.7019,44.7293,44.6377,44.656,33140.0
2023-09-18 14:00:00,48.75,48.75,48.67,48.68,40822.0,44.6652,44.6652,44.5919,44.6011,40822.0
2023-09-18 14:10:00,48.68,48.73,48.66,48.69,24572.0,44.6011,44.6469,44.5827,44.6102,24572.0
2023-09-18 14:20:00,48.69,48.71,48.66,48.66,33018.0,44.6102,44.6286,44.5827,44.5827,33018.0
2023-09-18 14:30:00,48.66,48.69,48.62,48.69,51370.0,44.5827,44.6102,44.5461,44.6102,51370.0
2023-09-18 14:40:00,48.69,48.71,48.65,48.66,51113.0,44.6102,44.6286,44.5736,44.5827,51113.0
2023-09-18 14:50:00,48.66,48.66,48.63,48.65,42489.0,44.5827,44.5827,44.5553,44.5736,42489.0
2023-09-18 15:00:00,48.64,48.67,48.6,48.63,43141.0,44.5644,44.5919,44.5278,44.5553,43141.0
2023-09-18 15:10:00,48.62,48.66,48.61,48.66,68489.0,44.5461,44.5827,44.5369,44.5827,68489.0
2023-09-18 15:20:00,48.65,48.66,48.63,48.65,44260.0,44.5736,44.5827,44.5553,44.5736,44260.0
2023-09-18 15:30:00,48.65,48.71,48.65,48.71,46122.0,44.5736,44.6286,44.5736,44.6286,46122.0
2023-09-18 15:40:00,48.72,48.72,48.55,48.61,94401.0,44.6377,44.6377,44.482,44.5369,94401.0
2023-09-18 15:50:00,48.6,48.65,48.52,48.63,426472.0,44.5278,44.5736,44.4545,44.5553,426472.0
2023-09-19 09:30:00,48.6,48.63,48.32,48.47,58631.0,44.5278,44.5553,44.2712,44.4087,58631.0
2023-09-19 09:40:00,48.46,48.59,48.37,48.57,55856.0,44.3995,44.5186,44.317,44.5003,55856.0
2023-09-19 09:50:00,48.57,48.7,48.54,48.6,66538.0,44.5003,44.6194,44.4728,44.5278,66538.0
2023-09-19 10:00:00,48.6,48.6,48.14,48.15,61189.0,44.5278,44.5278,44.1063,44.1155,61189.0
2023-09-19 10:10:00,48.14,48.2,48.05,48.15,59390.0,44.1063,44.1613,44.0239,44.1155,59390.0
2023-09-19 10:20:00,48.15,48.28,48.13,48.27,52380.0,44.1155,44.2346,44.0972,44.2254,52380.0
2023-09-19 10:30:00,48.27,48.42,48.25,48.38,98982.0,44.2254,44.3629,44.2071,44.3262,98982.0
2023-09-19 10:40:00,48.39,48.42,48.22,48.23,61487.0,44.3354,44.3629,44.1796,44.1888,61487.0
2023-09-19 10:50:00,48.22,48.31,48.19,48.3,97601.0,44.1796,44.2621,44.1521,44.2529,97601.0
2023-09-19 11:00:00,48.3,48.32,48.23,48.27,82661.0,44.2529,44.2712,44.1888,44.2254,82661.0
2023-09-19 11:10:00,48.27,48.27,48.12,48.14,49780.0,44.2254,44.2254,44.088,44.1063,49780.0
2023-09-19 11:20:00,48.14,48.17,48.1,48.15,25486.0,44.1063,44.1338,44.0697,44.1155,25486.0
2023-09-19 11:30:00,48.15,48.16,48.08,48.16,50472.0,44.1155,44.1246,44.0513,44.1246,50472.0
2023-09-19 11:40:00,48.15,48.16,48.06,48.12,19639.0,44.1155,44.1246,44.033,44.088,19639.0
2023-09-19 11:50:00,48.11,48.12,48.04,48.07,34422.0,44.0788,44.088,44.0147,44.0422,34422.0
2023-09-19 12:00:00,48.07,48.1,48.02,48.05,25651.0,44.0422,44.0697,43.9964,44.0239,25651.0
2023-09-19 12:10:00,48.04,48.09,47.99,48.08,37038.0,44.0147,44.0605,43.9689,44.0513,37038.0
2023-09-19 12:20:00,48.07,48.12,48.02,48.1,22594.0,44.0422,44.088,43.9964,44.0697,22594.0
2023-09-19 12:30:00,48.1,48.14,48.07,48.09,21404.0,44.0697,44.1063,44.0422,44.0605,21404.0
2023-09-19 12:40:00,48.09,48.12,48.07,48.09,19801.0,44.0605,44.088,44.0422,44.0605,19801.0
2023-09-19 12:50:00,48.1,48.17,48.06,48.15,40250.0,44.0697,44.1338,44.033,44.1155,40250.0
2023-09-19 13:00:00,48.15,48.2,48.09,48.1,41610.0,44.1155,44.1613,44.0605,44.0697,41610.0
2023-09-19 13:10:00,48.09,48.17,48.08,48.15,49783.0,44.0605,44.1338,44.0513,44.1155,49783.0
2023-09-19 13:20:00,48.15,48.16,48.11,48.13,17746.0,44.1155,44.1246,44.0788,44.0972,17746.0
2023-09-19 13:30:00,48.12,48.16,48.1,48.16,29196.0,44.088,44.1246,44.0697,44.1246,29196.0
2023-09-19 13:40:00,48.16,48.18,48.14,48.18,39960.0,44.1246,44.143,44.1063,44.143,39960.0
2023-09-19 13:50:00,48.18,48.21,48.17,48.21,52335.0,44.143,44.1705,44.1338,44.1705,52335.0
2023-09-19 14:00:00,48.21,48.23,48.18,48.21,40598.0,44.1705,44.1888,44.143,44.1705,40598.0
2023-09-19 14:10:00,48.21,48.23,48.14,48.15,28479.0,44.1705,44.1888,44.1063,44.1155,28479.0
2023-09-19 14:20:00,48.16,48.16,48.1,48.12,24928.0,44.1246,44.1246,44.0697,44.088,24928.0
2023-09-19 14:30:00,48.11,48.14,48.06,48.1,57641.0,44.0788,44.1063,44.033,44.0697,57641.0
2023-09-19 14:40:00,48.09,48.12,48.04,48.05,59008.0,44.0605,44.088,44.0147,44.0239,59008.0
2023-09-19 14:50:00,48.05,48.05,47.9,47.91,57480.0,44.0239,44.0239,43.8864,43.8956,57480.0
2023-09-19 15:00:00,47.91,48.03,47.89,48.01,90859.0,43.8956,44.0055,43.8773,43.9872,90859.0
2023-09-19 15:10:00,48.01,48.01,47.92,47.96,96399.0,43.9872,43.9872,43.9048,43.9414,96399.0
2023-09-19 15:20:00,47.95,48.05,47.94,47.98,65133.0,43.9322,44.0239,43.9231,43.9597,65133.0
2023-09-19 15:30:00,47.98,48.0,47.93,47.98,73561.0,43.9597,43.978,43.9139,43.9597,73561.0
2023-09-19 15:40:00,47.98,48.02,47.9,47.95,159390.0,43.9597,43.9964,43.8864,43.9322,159390.0
2023-09-19 15:50:00,47.95,47.98,47.82,47.84,369223.0,43.9322,43.9597,43.8131,43.8315,369223.0
2023-09-20 09:30:00,48.15,48.24,48.02,48.02,262610.0,44.1155,44.1979,43.9964,43.9964,262610.0
2023-09-20 09:40:00,48.02,48.02,47.74,47.82,101222.0,43.9964,43.9964,43.7398,43.8131,101222.0
2023-09-20 09:50:00,47.83,47.92,47.8,47.85,63550.0,43.8223,43.9048,43.7948,43.8406,63550.0
2023-09-20 10:00:00,47.86,47.93,47.8,47.85,93143.0,43.8498,43.9139,43.7948,43.8406,93143.0
2023-09-20 10:10:00,47.85,48.0,47.82,48.0,39970.0,43.8406,43.978,43.8131,43.978,39970.0
2023-09-20 10:20:00,48.0,48.18,48.0,48.17,50523.0,43.978,44.143,43.978,44.1338,50523.0
2023-09-20 10:30:00,48.17,48.22,48.13,48.18,45397.0,44.1338,44.1796,44.0972,44.143,45397.0
2023-09-20 10:40:00,48.17,48.2,48.15,48.2,44690.0,44.1338,44.1613,44.1155,44.1613,44690.0
2023-09-20 10:50:00,48.19,48.29,48.19,48.28,66143.0,44.1521,44.2437,44.1521,44.2346,66143.0
2023-09-20 11:00:00,48.27,48.29,48.22,48.23,28103.0,44.2254,44.2437,44.1796,44.1888,28103.0
2023-09-20 11:10:00,48.22,48.35,48.21,48.33,25449.0,44.1796,44.2987,44.1705,44.2804,25449.0
2023-09-20 11:20:00,48.32,48.35,48.25,48.26,34802.0,44.2712,44.2987,44.2071,44.2163,34802.0
2023-09-20 11:30:00,48.26,48.33,48.26,48.3,26533.0,44.2163,44.2804,44.2163,44.2529,26533.0
2023-09-20 11:40:00,48.3,48.36,48.3,48.31,32761.0,44.2529,44.3079,44.2529,44.2621,32761.0
2023-09-20 11:50:00,48.31,48.33,48.24,48.25,24766.0,44.2621,44.2804,44.1979,44.2071,24766.0
2023-09-20 12:00:00,48.25,48.28,48.21,48.23,28400.0,44.2071,44.2346,44.1705,44.1888,28400.0
2023-09-20 12:10:00,48.24,48.27,48.19,48.24,23867.0,44.1979,44.2254,44.1521,44.1979,23867.0
2023-09-20 12:20:00,48.25,48.28,48.2,48.28,40260.0,44.2071,44.2346,44.1613,44.2346,40260.0
2023-09-20 12:30:00,48.28,48.46,48.28,48.38,259504.0,44.2346,44.3995,44.2346,44.3262,259504.0
2023-09-20 12:40:00,48.37,48.54,48.37,48.5,96687.0,44.317,44.4728,44.317,44.4362,96687.0
2023-09-20 12:50:00,48.49,48.64,48.48,48.59,173281.0,44.427,44.5644,44.4178,44.5186,173281.0
2023-09-20 13:00:00,48.59,48.8,48.56,48.71,288761.0,44.5186,44.711,44.4911,44.6286,288761.0
2023-09-20 13:10:00,48.72,48.94,48.68,48.88,344631.0,44.6377,44.8393,44.6011,44.7843,344631.0
2023-09-20 13:20:00,48.89,48.92,48.75,48.8,90728.0,44.7935,44.821,44.6652,44.711,90728.0
2023-09-20 13:30:00,48.8,48.82,48.61,48.63,86550.0,44.711,44.7293,44.5369,44.5553,86550.0
2023-09-20 13:40:00,48.62,48.62,48.55,48.59,69447.0,44.5461,44.5461,44.482,44.5186,69447.0
2023-09-20 13:50:00,48.59,48.61,48.57,48.6,35202.0,44.5186,44.5369,44.5003,44.5278,35202.0
2023-09-20 14:00:00,48.59,48.59,48.32,48.4,63135.0,44.5186,44.5186,44.2712,44.3445,63135.0
2023-09-20 14:10:00,48.39,48.4,48.3,48.33,44706.0,44.3354,44.3445,44.2529,44.2804,44706.0
2023-09-20 14:20:00,48.34,48.34,48.26,48.28,36914.0,44.2896,44.2896,44.2163,44.2346,36914.0
2023-09-20 14:30:00,48.27,48.35,48.22,48.25,52930.0,44.2254,44.2987,44.1796,44.2071,52930.0
2023-09-20 14:40:00,48.25,48.32,48.21,48.23,46859.0,44.2071,44.2712,44.1705,44.1888,46859.0
2023-09-20 14:50:00,48.23,48.24,48.14,48.19,59508.0,44.1888,44.1979,44.1063,44.1521,59508.0
2023-09-20 15:00:00,48.18,48.23,48.14,48.19,52767.0,44.143,44.1888,44.1063,44.1521,52767.0
2023-09-20 15:10:00,48.18,48.2,48.11,48.15,55250.0,44.143,44.1613,44.0788,44.1155,55250.0
2023-09-20 15:20:00,48.15,48.19,48.05,48.08,75645.0,44.1155,44.1521,44.0239,44.0513,75645.0
2023-09-20 15:30:00,48.08,48.09,47.93,47.97,71715.0,44.0513,44.0605,43.9139,43.9506,71715.0
2023-09-20 15:40:00,47.96,48.01,47.94,47.95,97383.0,43.9414,43.9872,43.9231,43.9322,97383.0
2023-09-20 15:50:00,47.95,48.02,47.94,47.97,360459.0,43.9322,43.9964,43.9231,43.9506,360459.0
2023-09-21 09:30:00,47.76,47.86,47.15,47.18,99626.0,43.7582,43.8498,43.1993,43.2268,99626.0
2023-09-21 09:40:00,47.19,47.35,47.04,47.32,73416.0,43.2359,43.3825,43.0985,43.355,73416.0
2023-09-21 09:50:00,47.33,47.53,47.33,47.48,61869.0,43.3642,43.5474,43.3642,43.5016,61869.0
2023-09-21 10:00:00,47.47,47.48,47.35,47.44,51377.0,43.4925,43.5016,43.3825,43.465,51377.0
2023-09-21 10:10:00,47.44,47.69,47.4,47.66,42431.0,43.465,43.694,43.4283,43.6665,42431.0
2023-09-21 10:20:00,47.66,47.76,47.65,47.73,69787.0,43.6665,43.7582,43.6574,43.7307,69787.0
2023-09-21 10:30:00,47.74,47.77,47.53,47.55,89364.0,43.7398,43.7673,43.5474,43.5658,89364.0
2023-09-21 10:40:00,47.55,47.58,47.45,47.52,61001.0,43.5658,43.5932,43.4741,43.5383,61001.0
2023-09-21 10:50:00,47.51,47.53,47.42,47.48,38167.0,43.5291,43.5474,43.4466,43.5016,38167.0
2023-09-21 11:00:00,47.49,47.59,47.49,47.58,25889.0,43.5108,43.6024,43.5108,43.5932,25889.0
2023-09-21 11:10:00,47.58,47.61,47.51,47.55,37983.0,43.5932,43.6207,43.5291,43.5658,37983.0
2023-09-21 11:20:00,47.55,47.7,47.54,47.63,21745.0,43.5658,43.7032,43.5566,43.639,21745.0
2023-09-21 11:30:00,47.64,47.66,47.55,47.57,26758.0,43.6482,43.6665,43.5658,43.5841,26758.0
2023-09-21 11:40:00,47.57,47.66,47.55,47.64,31113.0,43.5841,43.6665,43.5658,43.6482,31113.0
2023-09-21 11:50:00,47.64,47.72,47.64,47.71,34746.0,43.6482,43.7215,43.6482,43.7123,34746.0
2023-09-21 12:00:00,47.72,47.78,47.67,47.76,29072.0,43.7215,43.7765,43.6757,43.7582,29072.0
2023-09-21 12:10:00,47.77,47.81,47.68,47.7,70960.0,43.7673,43.804,43.6849,43.7032,70960.0
2023-09-21 12:20:00,47.7,47.77,47.61,47.73,82693.0,43.7032,43.7673,43.6207,43.7307,82693.0
2023-09-21 12:30:00,47.73,47.77,47.63,47.72,100456.0,43.7307,43.7673,43.639,43.7215,100456.0
2023-09-21 12:40:00,47.71,47.78,47.69,47.76,63378.0,43.7123,43.7765,43.694,43.7582,63378.0
2023-09-21 12:50:00,47.75,47.81,47.74,47.76,81889.0,43.749,43.804,43.7398,43.7582,81889.0
2023-09-21 13:00:00,47.75,47.81,47.67,47.71,97662.0,43.749,43.804,43.6757,43.7123,97662.0
2023-09-21 13:10:00,47.71,47.73,47.59,47.73,257185.0,43.7123,43.7307,43.6024,43.7307,257185.0
2023-09-21 13:20:00,47.72,47.76,47.67,47.71,28205.0,43.7215,43.7582,43.6757,43.7123,28205.0
2023-09-21 13:30:00,47.71,47.74,47.68,47.7,21113.0,43.7123,43.7398,43.6849,43.7032,21113.0
2023-09-21 13:40:00,47.7,47.73,47.68,47.71,38622.0,43.7032,43.7307,43.6849,43.7123,38622.0
2023-09-21 13:50:00,47.7,47.73,47.67,47.69,63276.0,43.7032,43.7307,43.6757,43.694,63276.0
2023-09-21 14:00:00,47.7,47.75,47.68,47.75,138405.0,43.7032,43.749,43.6849,43.749,138405.0
2023-09-21 14:10:00,47.75,47.76,47.67,47.67,34141.0,43.749,43.7582,43.6757,43.6757,34141.0
2023-09-21 14:20:00,47.68,47.8,47.66,47.78,71038.0,43.6849,43.7948,43.6665,43.7765,71038.0
2023-09-21 14:30:00,47.78,47.83,47.73,47.8,81998.0,43.7765,43.8223,43.7307,43.7948,81998.0
2023-09-21 14:40:00,47.8,47.81,47.74,47.8,57199.0,43.7948,43.804,43.7398,43.7948,57199.0
2023-09-21 14:50:00,47.8,47.84,47.77,47.8,63276.0,43.7948,43.8315,43.7673,43.7948,63276.0
2023-09-21 15:00:00,47.8,47.85,47.78,47.84,59522.0,43.7948,43.8406,43.7765,43.8315,59522.0
2023-09-21 15:10:00,47.84,47.92,47.68,47.69,80216.0,43.8315,43.9048,43.6849,43.694,80216.0
2023-09-21 15:20:00,47.68,47.71,47.55,47.57,60548.0,43.6849,43.7123,43.5658,43.5841,60548.0
2023-09-21 15:30:00,47.57,47.57,47.46,47.48,81762.0,43.5841,43.5841,43.4833,43.5016,81762.0
2023-09-21 15:40:00,47.48,47.6,47.46,47.54,93580.0,43.5016,43.6116,43.4833,43.5566,93580.0
2023-09-21 15:50:00,47.54,47.57,47.37,47.38,304584.0,43.5566,43.5841,43.4008,43.41,304584.0
2023-09-22 09:30:00,47.31,47.55,47.25,47.49,149347.0,43.3459,43.5658,43.2909,43.5108,149347.0
2023-09-22 09:40:00,47.48,47.54,47.25,47.3,114926.0,43.5016,43.5566,43.2909,43.3367,114926.0
2023-09-22 09:50:00,47.29,47.42,47.25,47.41,63853.0,43.3275,43.4466,43.2909,43.4375,63853.0
2023-09-22 10:00:00,47.41,47.46,47.33,47.41,58457.0,43.4375,43.4833,43.3642,43.4375,58457.0
2023-09-22 10:10:00,47.41,47.44,47.28,47.28,75324.0,43.4375,43.465,43.3184,43.3184,75324.0
2023-09-22 10:20:00,47.29,47.43,47.29,47.41,67726.0,43.3275,43.4558,43.3275,43.4375,67726.0
2023-09-22 10:30:00,47.41,47.52,47.4,47.49,153408.0,43.4375,43.5383,43.4283,43.5108,153408.0
2023-09-22 10:40:00,47.48,47.51,47.37,47.41,30127.0,43.5016,43.5291,43.4008,43.4375,30127.0
2023-09-22 10:50:00,47.4,47.45,47.37,47.4,33040.0,43.4283,43.4741,43.4008,43.4283,33040.0
2023-09-22 11:00:00,47.39,47.46,47.31,47.38,149156.0,43.4192,43.4833,43.3459,43.41,149156.0
2023-09-22 11:10:00,47.39,47.43,47.33,47.38,60729.0,43.4192,43.4558,43.3642,43.41,60729.0
2023-09-22 11:20:00,47.39,47.45,47.36,47.41,42278.0,43.4192,43.4741,43.3917,43.4375,42278.0
2023-09-22 11:30:00,47.41,47.49,47.4,47.48,78786.0,43.4375,43.5108,43.4283,43.5016,78786.0
2023-09-22 11:40:00,47.48,47.49,47.4,47.46,33330.0,43.5016,43.5108,43.4283,43.4833,33330.0
2023-09-22 11:50:00,47.46,47.47,47.38,47.41,49124.0,43.4833,43.4925,43.41,43.4375,49124.0
2023-09-22 12:00:00,47.41,47.46,47.35,47.38,46924.0,43.4375,43.4833,43.3825,43.41,46924.0
2023-09-22 12:10:00,47.38,47.4,47.34,47.37,27910.0,43.41,43.4283,43.3733,43.4008,27910.0
2023-09-22 12:20:00,47.4,47.43,47.37,47.42,25954.0,43.4283,43.4558,43.4008,43.4466,25954.0
2023-09-22 12:30:00,47.43,47.59,47.39,47.58,50284.0,43.4558,43.6024,43.4192,43.5932,50284.0
2023-09-22 12:40:00,47.58,47.61,47.54,47.55,44335.0,43.5932,43.6207,43.5566,43.5658,44335.0
2023-09-22 12:50:00,47.55,47.59,47.54,47.56,32992.0,43.5658,43.6024,43.5566,43.5749,32992.0
2023-09-22 13:00:00,47.56,47.6,47.52,47.53,33888.0,43.5749,43.6116,43.5383,43.5474,33888.0
2023-09-22 13:10:00,47.52,47.56,47.48,47.56,23564.0,43.5383,43.5749,43.5016,43.5749,23564.0
2023-09-22 13:20:00,47.55,47.56,47.49,47.52,39874.0,43.5658,43.5749,43.5108,43.5383,39874.0
2023-09-22 13:30:00,47.51,47.56,47.43,47.47,105689.0,43.5291,43.5749,43.4558,43.4925,105689.0
2023-09-22 13:40:00,47.47,47.52,47.41,47.5,77664.0,43.4925,43.5383,43.4375,43.5199,77664.0
2023-09-22 13:50:00,47.5,47.62,47.49,47.59,36125.0,43.5199,43.6299,43.5108,43.6024,36125.0
2023-09-22 14:00:00,47.59,47.64,47.57,47.59,47300.0,43.6024,43.6482,43.5841,43.6024,47300.0
2023-09-22 14:10:00,47.58,47.64,47.57,47.59,51929.0,43.5932,43.6482,43.5841,43.6024,51929.0
2023-09-22 14:20:00,47.59,47.67,47.58,47.63,38542.0,43.6024,43.6757,43.5932,43.639,38542.0
2023-09-22 14:30:00,47.63,47.69,47.62,47.65,42038.0,43.639,43.694,43.6299,43.6574,42038.0
2023-09-22 14:40:00,47.65,47.65,47.49,47.53,33996.0,43.6574,43.6574,43.5108,43.5474,33996.0
2023-09-22 14:50:00,47.53,47.58,47.51,47.55,45430.0,43.5474,43.5932,43.5291,43.5658,45430.0
2023-09-22 15:00:00,47.55,47.68,47.53,47.68,40104.0,43.5658,43.6849,43.5474,43.6849,40104.0
2023-09-22 15:10:00,47.69,47.81,47.67,47.72,151032.0,43.694,43.804,43.6757,43.7215,151032.0
2023-09-22 15:20:00,47.72,47.78,47.7,47.72,108962.0,43.7215,43.7765,43.7032,43.7215,108962.0
2023-09-22 15:30:00,47.71,47.74,47.63,47.69,177856.0,43.7123,43.7398,43.639,43.694,177856.0
2023-09-22 15:40:00,47.7,47.74,47.56,47.58,291006.0,43.7032,43.7398,43.5749,43.5932,291006.0
2023-09-22 15:50:00,47.58,47.77,47.55,47.76,1033267.0,43.5932,43.7673,43.5658,43.7582,1033267.0
2023-09-25 09:30:00,47.49,47.63,47.39,47.53,149980.0,43.5108,43.639,43.4192,43.5474,149980.0
2023-09-25 09:40:00,47.52,47.53,47.27,47.28,89994.0,43.5383,43.5474,43.3092,43.3184,89994.0
2023-09-25 09:50:00,47.27,47.35,47.16,47.32,82289.0,43.3092,43.3825,43.2084,43.355,82289.0
2023-09-25 10:00:00,47.32,47.33,47.13,47.21,226923.0,43.355,43.3642,43.1809,43.2542,226923.0
2023-09-25 10:10:00,47.2,47.23,47.15,47.16,46028.0,43.2451,43.2726,43.1993,43.2084,46028.0
2023-09-25 10:20:00,47.14,47.14,47.0,47.03,125843.0,43.1901,43.1901,43.0618,43.0893,125843.0
2023-09-25 10:30:00,47.03,47.22,47.02,47.22,66404.0,43.0893,43.2634,43.0802,43.2634,66404.0
2023-09-25 10:40:00,47.21,47.27,47.17,47.23,130269.0,43.2542,43.3092,43.2176,43.2726,130269.0
2023-09-25 10:50:00,47.23,47.3,47.08,47.14,75778.0,43.2726,43.3367,43.1351,43.1901,75778.0
2023-09-25 11:00:00,47.15,47.15,46.89,46.95,158518.0,43.1993,43.1993,42.9611,43.016,158518.0
2023-09-25 11:10:00,46.97,47.04,46.86,47.04,86194.0,43.0344,43.0985,42.9336,43.0985,86194.0
2023-09-25 11:20:00,47.03,47.11,47.03,47.07,41221.0,43.0893,43.1626,43.0893,43.126,41221.0
2023-09-25 11:30:00,47.08,47.12,47.01,47.01,67144.0,43.1351,43.1718,43.071,43.071,67144.0
2023-09-25 11:40:00,47.0,47.09,46.96,47.06,105810.0,43.0618,43.1443,43.0252,43.1168,105810.0
2023-09-25 11:50:00,47.06,47.09,47.03,47.06,61402.0,43.1168,43.1443,43.0893,43.1168,61402.0
2023-09-25 12:00:00,47.07,47.19,47.07,47.17,42746.0,43.126,43.2359,43.126,43.2176,42746.0
2023-09-25 12:10:00,47.18,47.26,47.18,47.2,41344.0,43.2268,43.3001,43.2268,43.2451,41344.0
2023-09-25 12:20:00,47.18,47.31,47.17,47.3,45890.0,43.2268,43.3459,43.2176,43.3367,45890.0
2023-09-25 12:30:00,47.3,47.33,47.25,47.32,49912.0,43.3367,43.3642,43.2909,43.355,49912.0
2023-09-25 12:40:00,47.32,47.35,47.29,47.3,44582.0,43.355,43.3825,43.3275,43.3367,44582.0
2023-09-25 12:50:00,47.29,47.3,47.18,47.25,66703.0,43.3275,43.3367,43.2268,43.2909,66703.0
2023-09-25 13:00:00,47.25,47.26,47.22,47.23,44799.0,43.2909,43.3001,43.2634,43.2726,44799.0
2023-09-25 13:10:00,47.23,47.35,47.22,47.3,62464.0,43.2726,43.3825,43.2634,43.3367,62464.0
2023-09-25 13:20:00,47.3,47.32,47.15,47.18,75998.0,43.3367,43.355,43.1993,43.2268,75998.0
2023-09-25 13:30:00,47.18,47.27,47.15,47.27,112483.0,43.2268,43.3092,43.1993,43.3092,112483.0
2023-09-25 13:40:00,47.27,47.42,47.26,47.42,119992.0,43.3092,43.4466,43.3001,43.4466,119992.0
2023-09-25 13:50:00,47.43,47.53,47.43,47.51,131946.0,43.4558,43.5474,43.4558,43.5291,131946.0
2023-09-25 14:00:00,47.51,47.6,47.5,47.56,74450.0,43.5291,43.6116,43.5199,43.5749,74450.0
2023-09-25 14:10:00,47.57,47.62,47.56,47.58,64611.0,43.5841,43.6299,43.5749,43.5932,64611.0
2023-09-25 14:20:00,47.58,47.64,47.53,47.64,84228.0,43.5932,43.6482,43.5474,43.6482,84228.0
2023-09-25 14:30:00,47.64,47.74,47.61,47.72,79590.0,43.6482,43.7398,43.6207,43.7215,79590.0
2023-09-25 14:40:00,47.73,47.75,47.66,47.69,70203.0,43.7307,43.749,43.6665,43.694,70203.0
2023-09-25 14:50:00,47.69,47.77,47.67,47.73,111246.0,43.694,43.7673,43.6757,43.7307,111246.0
2023-09-25 15:00:00,47.73,47.74,47.59,47.61,146081.0,43.7307,43.7398,43.6024,43.6207,146081.0
2023-09-25 15:10:00,47.61,47.84,47.6,47.81,103164.0,43.6207,43.8315,43.6116,43.804,103164.0
2023-09-25 15:20:00,47.81,47.82,47.65,47.68,86383.0,43.804,43.8131,43.6574,43.6849,86383.0
2023-09-25 15:30:00,47.68,47.83,47.64,47.83,135991.0,43.6849,43.8223,43.6482,43.8223,135991.0
2023-09-25 15:40:00,47.83,47.88,47.81,47.86,235494.0,43.8223,43.8681,43.804,43.8498,235494.0
2023-09-25 15:50:00,47.86,47.94,47.79,47.9,661124.0,43.8498,43.9231,43.7856,43.8864,661124.0
2023-09-26 09:30:00,47.88,47.88,47.32,47.53,263417.0,43.8681,43.8681,43.355,43.5474,263417.0
2023-09-26 09:40:00,47.54,47.77,47.49,47.74,80204.0,43.5566,43.7673,43.5108,43.7398,80204.0
2023-09-26 09:50:00,47.76,48.0,47.73,47.92,78927.0,43.7582,43.978,43.7307,43.9048,78927.0
2023-09-26 10:00:00,47.92,47.94,47.71,47.84,189786.0,43.9048,43.9231,43.7123,43.8315,189786.0
2023-09-26 10:10:00,47.83,47.84,47.5,47.57,86769.0,43.8223,43.8315,43.5199,43.5841,86769.0
2023-09-26 10:20:00,47.57,47.63,47.47,47.63,76898.0,43.5841,43.639,43.4925,43.639,76898.0
2023-09-26 10:30:00,47.63,47.67,47.54,47.61,96368.0,43.639,43.6757,43.5566,43.6207,96368.0
2023-09-26 10:40:00,47.61,47.69,47.6,47.65,59536.0,43.6207,43.694,43.6116,43.6574,59536.0
2023-09-26 10:50:00,47.65,47.83,47.64,47.82,78501.0,43.6574,43.8223,43.6482,43.8131,78501.0
2023-09-26 11:00:00,47.83,47.85,47.69,47.71,148290.0,43.8223,43.8406,43.694,43.7123,148290.0
2023-09-26 11:10:00,47.72,47.75,47.57,47.61,265035.0,43.7215,43.749,43.5841,43.6207,265035.0
2023-09-26 11:20:00,47.61,47.65,47.51,47.52,62969.0,43.6207,43.6574,43.5291,43.5383,62969.0
2023-09-26 11:30:00,47.52,47.55,47.39,47.41,188217.0,43.5383,43.5658,43.4192,43.4375,188217.0
2023-09-26 11:40:00,47.4,47.4,47.1,47.23,436178.0,43.4283,43.4283,43.1535,43.2726,436178.0
2023-09-26 11:50:00,47.23,47.44,47.22,47.4,71092.0,43.2726,43.465,43.2634,43.4283,71092.0
2023-09-26 12:00:00,47.39,47.41,47.3,47.35,58876.0,43.4192,43.4375,43.3367,43.3825,58876.0
2023-09-26 12:10:00,47.34,47.52,47.33,47.47,144181.0,43.3733,43.5383,43.3642,43.4925,144181.0
2023-09-26 12:20:00,47.48,47.51,47.43,47.48,138759.0,43.5016,43.5291,43.4558,43.5016,138759.0
2023-09-26 12:30:00,47.48,47.5,47.38,47.39,112073.0,43.5016,43.5199,43.41,43.4192,112073.0
2023-09-26 12:40:00,47.39,47.4,47.3,47.33,38939.0,43.4192,43.4283,43.3367,43.3642,38939.0
2023-09-26 12:50:00,47.32,47.33,47.2,47.22,46881.0,43.355,43.3642,43.2451,43.2634,46881.0
2023-09-26 13:00:00,47.22,47.28,47.15,47.28,52429.0,43.2634,43.3184,43.1993,43.3184,52429.0
2023-09-26 13:10:00,47.27,47.27,46.98,46.98,38296.0,43.3092,43.3092,43.0435,43.0435,38296.0
2023-09-26 13:20:00,46.98,47.1,46.91,47.05,63715.0,43.0435,43.1535,42.9794,43.1076,63715.0
2023-09-26 13:30:00,47.05,47.1,46.88,46.88,43006.0,43.1076,43.1535,42.9519,42.9519,43006.0
2023-09-26 13:40:00,46.88,46.9,46.82,46.84,51220.0,42.9519,42.9702,42.8969,42.9152,51220.0
2023-09-26 13:50:00,46.84,46.88,46.79,46.82,43200.0,42.9152,42.9519,42.8694,42.8969,43200.0
2023-09-26 14:00:00,46.82,46.87,46.76,46.78,46732.0,42.8969,42.9427,42.8419,42.8603,46732.0
2023-09-26 14:10:00,46.78,46.81,46.71,46.72,66348.0,42.8603,42.8878,42.7961,42.8053,66348.0
2023-09-26 14:20:00,46.72,46.79,46.61,46.63,63848.0,42.8053,42.8694,42.7045,42.7228,63848.0
2023-09-26 14:30:00,46.62,46.63,46.46,46.46,65233.0,42.7137,42.7228,42.5671,42.5671,65233.0
2023-09-26 14:40:00,46.46,46.46,46.26,46.27,71601.0,42.5671,42.5671,42.3838,42.393,71601.0
2023-09-26 14:50:00,46.26,46.31,46.2,46.25,154696.0,42.3838,42.4297,42.3289,42.3747,154696.0
2023-09-26 15:00:00,46.25,46.45,46.19,46.42,108527.0,42.3747,42.5579,42.3197,42.5304,108527.0
2023-09-26 15:10:00,46.43,46.44,46.25,46.28,108286.0,42.5396,42.5488,42.3747,42.4022,108286.0
2023-09-26 15:20:00,46.28,46.31,46.02,46.07,228041.0,42.4022,42.4297,42.164,42.2098,228041.0
2023-09-26 15:30:00,46.07,46.14,46.03,46.12,122718.0,42.2098,42.2739,42.1731,42.2556,122718.0
2023-09-26 15:40:00,46.12,46.23,46.04,46.11,143107.0,42.2556,42.3564,42.1823,42.2464,143107.0
2023-09-26 15:50:00,46.1,46.16,46.04,46.05,653034.0,42.2372,42.2922,42.1823,42.1914,653034.0
2023-09-27 09:30:00,46.0,46.03,45.61,45.63,126080.0,42.1456,42.1731,41.7883,41.8066,126080.0
2023-09-27 09:40:00,45.6,45.75,45.55,45.64,75913.0,41.7791,41.9166,41.7333,41.8158,75913.0
2023-09-27 09:50:00,45.62,45.67,45.46,45.65,66428.0,41.7975,41.8433,41.6509,41.825,66428.0
2023-09-27 10:00:00,45.64,45.74,45.6,45.67,92050.0,41.8158,41.9074,41.7791,41.8433,92050.0
2023-09-27 10:10:00,45.67,45.71,45.51,45.57,85061.0,41.8433,41.8799,41.6967,41.7517,85061.0
2023-09-27 10:20:00,45.56,45.76,45.56,45.6,72094.0,41.7425,41.9257,41.7425,41.7791,72094.0
2023-09-27 10:30:00,45.6,45.63,45.52,45.56,61290.0,41.7791,41.8066,41.7058,41.7425,61290.0
2023-09-27 10:40:00,45.55,45.6,45.48,45.5,51750.0,41.7333,41.7791,41.6692,41.6875,51750.0
2023-09-27 10:50:00,45.51,45.51,45.22,45.24,78409.0,41.6967,41.6967,41.431,41.4493,78409.0
2023-09-27 11:00:00,45.22,45.25,45.06,45.09,89184.0,41.431,41.4585,41.2844,41.3119,89184.0
2023-09-27 11:10:00,45.08,45.12,45.02,45.03,69230.0,41.3027,41.3394,41.2477,41.2569,69230.0
2023-09-27 11:20:00,45.03,45.06,44.87,44.99,93548.0,41.2569,41.2844,41.1103,41.2203,93548.0
2023-09-27 11:30:00,45.0,45.15,44.97,45.11,117915.0,41.2294,41.3669,41.2019,41.3302,117915.0
2023-09-27 11:40:00,45.1,45.18,45.1,45.18,50973.0,41.321,41.3943,41.321,41.3943,50973.0
2023-09-27 11:50:00,45.16,45.28,45.12,45.17,63788.0,41.376,41.486,41.3394,41.3852,63788.0
2023-09-27 12:00:00,45.17,45.25,45.01,45.05,77329.0,41.3852,41.4585,41.2386,41.2752,77329.0
2023-09-27 12:10:00,45.06,45.08,44.92,44.98,36044.0,41.2844,41.3027,41.1561,41.2111,36044.0
2023-09-27 12:20:00,44.98,45.22,44.98,45.22,69962.0,41.2111,41.431,41.2111,41.431,69962.0
2023-09-27 12:30:00,45.23,45.47,45.23,45.39,180798.0,41.4401,41.66,41.4401,41.5867,180798.0
2023-09-27 12:40:00,45.39,45.49,45.36,45.44,51963.0,41.5867,41.6784,41.5593,41.6326,51963.0
2023-09-27 12:50:00,45.44,45.48,45.4,45.46,103676.0,41.6326,41.6692,41.5959,41.6509,103676.0
2023-09-27 13:00:00,45.46,45.58,45.43,45.54,95441.0,41.6509,41.7608,41.6234,41.7242,95441.0
2023-09-27 13:10:00,45.54,45.62,45.45,45.51,112596.0,41.7242,41.7975,41.6417,41.6967,112596.0
2023-09-27 13:20:00,45.52,45.55,45.48,45.5,131273.0,41.7058,41.7333,41.6692,41.6875,131273.0
2023-09-27 13:30:00,45.49,45.66,45.46,45.66,83055.0,41.6784,41.8341,41.6509,41.8341,83055.0
2023-09-27 13:40:00,45.66,45.67,45.49,45.5,169262.0,41.8341,41.8433,41.6784,41.6875,169262.0
2023-09-27 13:50:00,45.5,45.58,45.4,45.5,100037.0,41.6875,41.7608,41.5959,41.6875,100037.0
2023-09-27 14:00:00,45.5,45.56,45.46,45.54,131215.0,41.6875,41.7425,41.6509,41.7242,131215.0
2023-09-27 14:10:00,45.53,45.72,45.51,45.7,66183.0,41.715,41.8891,41.6967,41.8708,66183.0
2023-09-27 14:20:00,45.71,45.81,45.65,45.81,70830.0,41.8799,41.9715,41.825,41.9715,70830.0
2023-09-27 14:30:00,45.82,46.0,45.82,46.0,102020.0,41.9807,42.1456,41.9807,42.1456,102020.0
2023-09-27 14:40:00,46.0,46.04,45.89,45.9,89864.0,42.1456,42.1823,42.0448,42.054,89864.0
2023-09-27 14:50:00,45.89,45.9,45.77,45.78,59167.0,42.0448,42.054,41.9349,41.9441,59167.0
2023-09-27 15:00:00,45.78,45.9,45.72,45.83,71437.0,41.9441,42.054,41.8891,41.9899,71437.0
2023-09-27 15:10:00,45.83,45.9,45.75,45.77,87923.0,41.9899,42.054,41.9166,41.9349,87923.0
2023-09-27 15:20:00,45.77,45.82,45.68,45.71,96113.0,41.9349,41.9807,41.8524,41.8799,96113.0
2023-09-27 15:30:00,45.7,45.72,45.57,45.58,119740.0,41.8708,41.8891,41.7517,41.7608,119740.0
2023-09-27 15:40:00,45.57,45.57,45.36,45.36,211725.0,41.7517,41.7517,41.5593,41.5593,211725.0
2023-09-27 15:50:00,45.36,45.5,45.27,45.46,790948.0,41.5593,41.6875,41.4768,41.6509,790948.0
2023-09-28 09:30:00,45.77,45.87,45.55,45.57,106143.0,41.9349,42.0265,41.7333,41.7517,106143.0
2023-09-28 09:40:00,45.56,45.69,45.37,45.4,57307.0,41.7425,41.8616,41.5684,41.5959,57307.0
2023-09-28 09:50:00,45.39,45.55,45.35,45.51,78527.0,41.5867,41.7333,41.5501,41.6967,78527.0
2023-09-28 10:00:00,45.52,45.56,45.14,45.14,85157.0,41.7058,41.7425,41.3577,41.3577,85157.0
2023-09-28 10:10:00,45.14,45.25,45.05,45.06,89970.0,41.3577,41.4585,41.2752,41.2844,89970.0
2023-09-28 10:20:00,45.06,45.11,44.94,44.94,39231.0,41.2844,41.3302,41.1744,41.1744,39231.0
2023-09-28 10:30:00,44.93,44.93,44.69,44.69,67207.0,41.1653,41.1653,40.9454,40.9454,67207.0
2023-09-28 10:40:00,44.7,44.73,44.57,44.67,65275.0,40.9546,40.982,40.8354,40.9271,65275.0
2023-09-28 10:50:00,44.67,44.82,44.66,44.79,50734.0,40.9271,41.0645,40.9179,41.037,50734.0
2023-09-28 11:00:00,44.79,44.86,44.54,44.69,57291.0,41.037,41.1011,40.808,40.9454,57291.0
2023-09-28 11:10:00,44.69,44.72,44.48,44.48,67260.0,40.9454,40.9729,40.753,40.753,67260.0
2023-09-28 11:20:00,44.48,44.64,44.47,44.63,50450.0,40.753,40.8996,40.7438,40.8904,50450.0
2023-09-28 11:30:00,44.64,44.85,44.63,44.75,82947.0,40.8996,41.092,40.8904,41.0004,82947.0
2023-09-28 11:40:00,44.74,44.88,44.74,44.8,93135.0,40.9912,41.1195,40.9912,41.0462,93135.0
2023-09-28 11:50:00,44.8,44.8,44.66,44.71,66308.0,41.0462,41.0462,40.9179,40.9637,66308.0
2023-09-28 12:00:00,44.7,44.79,44.6,44.63,66457.0,40.9546,41.037,40.8629,40.8904,66457.0
2023-09-28 12:10:00,44.65,44.67,44.54,44.6,54407.0,40.9087,40.9271,40.808,40.8629,54407.0
2023-09-28 12:20:00,44.61,44.67,44.59,44.64,87107.0,40.8721,40.9271,40.8538,40.8996,87107.0
2023-09-28 12:30:00,44.65,44.79,44.63,44.75,60896.0,40.9087,41.037,40.8904,41.0004,60896.0
2023-09-28 12:40:00,44.77,44.8,44.7,44.77,71394.0,41.0187,41.0462,40.9546,41.0187,71394.0
2023-09-28 12:50:00,44.77,44.79,44.7,44.75,49516.0,41.0187,41.037,40.9546,41.0004,49516.0
2023-09-28 13:00:00,44.75,44.77,44.7,44.72,54781.0,41.0004,41.0187,40.9546,40.9729,54781.0
2023-09-28 13:10:00,44.72,44.73,44.67,44.72,64307.0,40.9729,40.982,40.9271,40.9729,64307.0
2023-09-28 13:20:00,44.73,44.75,44.64,44.64,69224.0,40.982,41.0004,40.8996,40.8996,69224.0
2023-09-28 13:30:00,44.63,44.63,44.45,44.62,102741.0,40.8904,40.8904,40.7255,40.8813,102741.0
2023-09-28 13:40:00,44.62,44.65,44.52,44.55,49947.0,40.8813,40.9087,40.7896,40.8171,49947.0
2023-09-28 13:50:00,44.55,44.56,44.46,44.5,41955.0,40.8171,40.8263,40.7347,40.7713,41955.0
2023-09-28 14:00:00,44.51,44.6,44.49,44.6,47434.0,40.7805,40.8629,40.7622,40.8629,47434.0
2023-09-28 14:10:00,44.6,44.71,44.59,44.66,91652.0,40.8629,40.9637,40.8538,40.9179,91652.0
2023-09-28 14:20:00,44.66,44.71,44.53,44.54,46522.0,40.9179,40.9637,40.7988,40.808,46522.0
2023-09-28 14:30:00,44.54,44.54,44.46,44.49,71715.0,40.808,40.808,40.7347,40.7622,71715.0
2023-09-28 14:40:00,44.48,44.57,44.46,44.55,72327.0,40.753,40.8354,40.7347,40.8171,72327.0
2023-09-28 14:50:00,44.56,44.62,44.54,44.61,48775.0,40.8263,40.8813,40.808,40.8721,48775.0
2023-09-28 15:00:00,44.61,44.66,44.47,44.47,86624.0,40.8721,40.9179,40.7438,40.7438,86624.0
2023-09-28 15:10:00,44.46,44.49,44.39,44.44,154078.0,40.7347,40.7622,40.6705,40.7163,154078.0
2023-09-28 15:20:00,44.45,44.48,44.42,44.45,101789.0,40.7255,40.753,40.698,40.7255,101789.0
2023-09-28 15:30:00,44.46,44.51,44.16,44.2,239484.0,40.7347,40.7805,40.4598,40.4965,239484.0
2023-09-28 15:40:00,44.19,44.28,44.14,44.21,223645.0,40.4873,40.5697,40.4415,40.5056,223645.0
2023-09-28 15:50:00,44.2,44.23,44.08,44.15,568276.0,40.4965,40.5239,40.3865,40.4506,568276.0
2023-09-29 09:30:00,44.59,45.19,44.34,45.06,181078.0,40.8538,41.4035,40.6247,41.2844,181078.0
2023-09-29 09:40:00,45.07,45.14,44.83,44.94,123035.0,41.2936,41.3577,41.0737,41.1744,123035.0
2023-09-29 09:50:00,44.93,44.96,44.58,44.59,105574.0,41.1653,41.1928,40.8446,40.8538,105574.0
2023-09-29 10:00:00,44.6,44.66,44.35,44.41,203065.0,40.8629,40.9179,40.6339,40.6889,203065.0
2023-09-29 10:10:00,44.42,44.44,44.25,44.31,99710.0,40.698,40.7163,40.5423,40.5972,99710.0
2023-09-29 10:20:00,44.32,44.43,44.21,44.36,96885.0,40.6064,40.7072,40.5056,40.643,96885.0
2023-09-29 10:30:00,44.36,44.64,44.34,44.57,131298.0,40.643,40.8996,40.6247,40.8354,131298.0
2023-09-29 10:40:00,44.57,44.65,44.46,44.65,103176.0,40.8354,40.9087,40.7347,40.9087,103176.0
2023-09-29 10:50:00,44.65,44.66,44.48,44.55,112590.0,40.9087,40.9179,40.753,40.8171,112590.0
2023-09-29 11:00:00,44.56,44.62,44.41,44.41,76626.0,40.8263,40.8813,40.6889,40.6889,76626.0
2023-09-29 11:10:00,44.42,44.63,44.41,44.59,87957.0,40.698,40.8904,40.6889,40.8538,87957.0
2023-09-29 11:20:00,44.59,44.82,44.56,44.7,153738.0,40.8538,41.0645,40.8263,40.9546,153738.0
2023-09-29 11:30:00,44.7,44.73,44.4,44.43,74717.0,40.9546,40.982,40.6797,40.7072,74717.0
2023-09-29 11:40:00,44.42,44.51,44.36,44.51,103602.0,40.698,40.7805,40.643,40.7805,103602.0
2023-09-29 11:50:00,44.51,44.61,44.48,44.61,50297.0,40.7805,40.8721,40.753,40.8721,50297.0
2023-09-29 12:00:00,44.62,44.63,44.53,44.6,27895.0,40.8813,40.8904,40.7988,40.8629,27895.0
2023-09-29 12:10:00,44.6,44.62,44.44,44.5,69665.0,40.8629,40.8813,40.7163,40.7713,69665.0
2023-09-29 12:20:00,44.48,44.57,44.44,44.52,53646.0,40.753,40.8354,40.7163,40.7896,53646.0
2023-09-29 12:30:00,44.52,44.54,44.48,44.5,34592.0,40.7896,40.808,40.753,40.7713,34592.0
2023-09-29 12:40:00,44.5,44.52,44.43,44.45,83539.0,40.7713,40.7896,40.7072,40.7255,83539.0
2023-09-29 12:50:00,44.46,44.47,44.39,44.46,25803.0,40.7347,40.7438,40.6705,40.7347,25803.0
2023-09-29 13:00:00,44.46,44.48,44.29,44.32,70825.0,40.7347,40.753,40.5789,40.6064,70825.0
2023-09-29 13:10:00,44.31,44.34,44.23,44.23,45837.0,40.5972,40.6247,40.5239,40.5239,45837.0
2023-09-29 13:20:00,44.23,44.34,44.21,44.34,44441.0,40.5239,40.6247,40.5056,40.6247,44441.0
2023-09-29 13:30:00,44.34,44.42,44.34,44.39,63107.0,40.6247,40.698,40.6247,40.6705,63107.0
2023-09-29 13:40:00,44.38,44.42,44.35,44.36,38052.0,40.6614,40.698,40.6339,40.643,38052.0
2023-09-29 13:50:00,44.36,44.38,44.3,44.31,46911.0,40.643,40.6614,40.5881,40.5972,46911.0
2023-09-29 14:00:00,44.3,44.45,44.29,44.37,98869.0,40.5881,40.7255,40.5789,40.6522,98869.0
2023-09-29 14:10:00,44.36,44.37,44.31,44.34,67585.0,40.643,40.6522,40.5972,40.6247,67585.0
2023-09-29 14:20:00,44.34,44.46,44.32,44.35,82423.0,40.6247,40.7347,40.6064,40.6339,82423.0
2023-09-29 14:30:00,44.34,44.38,44.29,44.34,60589.0,40.6247,40.6614,40.5789,40.6247,60589.0
2023-09-29 14:40:00,44.34,44.46,44.32,44.44,38711.0,40.6247,40.7347,40.6064,40.7163,38711.0
2023-09-29 14:50:00,44.44,44.65,44.42,44.65,68783.0,40.7163,40.9087,40.698,40.9087,68783.0
2023-09-29 15:00:00,44.65,44.75,44.61,44.64,59591.0,40.9087,41.0004,40.8721,40.8996,59591.0
2023-09-29 15:10:00,44.63,44.69,44.61,44.64,95793.0,40.8904,40.9454,40.8721,40.8996,95793.0
2023-09-29 15:20:00,44.63,44.67,44.57,44.67,64605.0,40.8904,40.9271,40.8354,40.9271,64605.0
2023-09-29 15:30:00,44.66,44.72,44.59,44.66,83992.0,40.9179,40.9729,40.8538,40.9179,83992.0
2023-09-29 15:40:00,44.66,44.72,44.56,44.71,157735.0,40.9179,40.9729,40.8263,40.9637,157735.0
2023-09-29 15:50:00,44.71,44.79,44.64,44.67,578535.0,40.9637,41.037,40.8996,40.9271,578535.0
2023-10-02 09:30:00,44.5,44.55,43.95,43.97,194603.0,40.7713,40.8171,40.2674,40.2857,194603.0
2023-10-02 09:40:00,43.94,43.96,43.52,43.62,99550.0,40.2582,40.2766,39.8734,39.9651,99550.0
2023-10-02 09:50:00,43.6,43.65,43.36,43.64,101605.0,39.9467,39.9925,39.7268,39.9834,101605.0
2023-10-02 10:00:00,43.61,43.72,43.18,43.2,92461.0,39.9559,40.0567,39.5619,39.5802,92461.0
2023-10-02 10:10:00,43.21,43.21,42.93,43.08,143232.0,39.5894,39.5894,39.3329,39.4703,143232.0
2023-10-02 10:20:00,43.08,43.24,42.97,43.01,194156.0,39.4703,39.6169,39.3695,39.4062,194156.0
2023-10-02 10:30:00,43.04,43.24,42.99,43.2,104040.0,39.4336,39.6169,39.3878,39.5802,104040.0
2023-10-02 10:40:00,43.21,43.23,42.68,42.73,148718.0,39.5894,39.6077,39.1038,39.1496,148718.0
2023-10-02 10:50:00,42.75,42.81,42.62,42.69,167117.0,39.1679,39.2229,39.0488,39.113,167117.0
2023-10-02 11:00:00,42.69,42.74,42.37,42.39,84399.0,39.113,39.1588,38.8198,38.8381,84399.0
2023-10-02 11:10:00,42.38,42.63,42.34,42.5,149738.0,38.829,39.058,38.7923,38.9389,149738.0
2023-10-02 11:20:00,42.51,42.53,42.39,42.5,100434.0,38.9481,38.9664,38.8381,38.9389,100434.0
2023-10-02 11:30:00,42.51,42.57,42.24,42.24,130714.0,38.9481,39.003,38.7007,38.7007,130714.0
2023-10-02 11:40:00,42.23,42.25,42.03,42.11,93592.0,38.6915,38.7098,38.5083,38.5816,93592.0
2023-10-02 11:50:00,42.12,42.38,42.09,42.38,106219.0,38.5907,38.829,38.5632,38.829,106219.0
2023-10-02 12:00:00,42.39,42.39,42.26,42.35,93256.0,38.8381,38.8381,38.719,38.8015,93256.0
2023-10-02 12:10:00,42.36,42.38,42.17,42.23,88823.0,38.8106,38.829,38.6365,38.6915,88823.0
2023-10-02 12:20:00,42.24,42.25,41.92,41.92,128573.0,38.7007,38.7098,38.4075,38.4075,128573.0
2023-10-02 12:30:00,41.92,42.12,41.88,42.12,159710.0,38.4075,38.5907,38.3708,38.5907,159710.0
2023-10-02 12:40:00,42.12,42.14,41.91,41.92,79244.0,38.5907,38.6091,38.3983,38.4075,79244.0
2023-10-02 12:50:00,41.93,42.05,41.92,41.95,80266.0,38.4167,38.5266,38.4075,38.435,80266.0
2023-10-02 13:00:00,41.95,42.25,41.93,42.24,236770.0,38.435,38.7098,38.4167,38.7007,236770.0
2023-10-02 13:10:00,42.25,42.43,42.24,42.4,235224.0,38.7098,38.8748,38.7007,38.8473,235224.0
2023-10-02 13:20:00,42.4,42.43,42.28,42.29,137349.0,38.8473,38.8748,38.7373,38.7465,137349.0
2023-10-02 13:30:00,42.28,42.39,42.18,42.34,140837.0,38.7373,38.8381,38.6457,38.7923,140837.0
2023-10-02 13:40:00,42.34,42.44,42.27,42.34,82477.0,38.7923,38.8839,38.7282,38.7923,82477.0
2023-10-02 13:50:00,42.34,42.43,42.29,42.35,78078.0,38.7923,38.8748,38.7465,38.8015,78078.0
2023-10-02 14:00:00,42.32,42.38,42.19,42.38,131269.0,38.774,38.829,38.6549,38.829,131269.0
2023-10-02 14:10:00,42.38,42.47,42.28,42.33,86072.0,38.829,38.9114,38.7373,38.7831,86072.0
2023-10-02 14:20:00,42.32,42.32,42.04,42.05,130929.0,38.774,38.774,38.5174,38.5266,130929.0
2023-10-02 14:30:00,42.05,42.12,41.95,41.96,135342.0,38.5266,38.5907,38.435,38.4441,135342.0
2023-10-02 14:40:00,41.94,42.06,41.92,42.05,90108.0,38.4258,38.5358,38.4075,38.5266,90108.0
2023-10-02 14:50:00,42.05,42.19,42.05,42.15,183351.0,38.5266,38.6549,38.5266,38.6182,183351.0
2023-10-02 15:00:00,42.15,42.26,42.02,42.23,265461.0,38.6182,38.719,38.4991,38.6915,265461.0
2023-10-02 15:10:00,42.23,42.37,42.21,42.34,156718.0,38.6915,38.8198,38.6732,38.7923,156718.0
2023-10-02 15:20:00,42.34,42.39,42.21,42.23,122292.0,38.7923,38.8381,38.6732,38.6915,122292.0
2023-10-02 15:30:00,42.23,42.38,42.19,42.36,178695.0,38.6915,38.829,38.6549,38.8106,178695.0
2023-10-02 15:40:00,42.37,42.48,42.32,42.39,295052.0,38.8198,38.9206,38.774,38.8381,295052.0
2023-10-02 15:50:00,42.38,42.44,42.23,42.3,1003947.0,38.829,38.8839,38.6915,38.7557,1003947.0
2023-10-03 09:30:00,41.74,41.78,41.39,41.72,380738.0,38.2426,38.2792,37.9219,38.2243,380738.0
2023-10-03 09:40:00,41.74,42.04,41.6,41.98,695576.0,38.2426,38.5174,38.1143,38.4625,695576.0
2023-10-03 09:50:00,41.98,42.09,41.64,41.81,155688.0,38.4625,38.5632,38.151,38.3067,155688.0
2023-10-03 10:00:00,41.83,41.85,41.2,41.28,280416.0,38.325,38.3434,37.7478,37.8211,280416.0
2023-10-03 10:10:00,41.29,41.82,41.26,41.75,133295.0,37.8303,38.3159,37.8028,38.2517,133295.0
2023-10-03 10:20:00,41.76,41.9,41.7,41.77,145367.0,38.2609,38.3892,38.2059,38.2701,145367.0
2023-10-03 10:30:00,41.77,41.93,41.76,41.82,151322.0,38.2701,38.4167,38.2609,38.3159,151322.0
2023-10-03 10:40:00,41.82,41.84,41.47,41.57,481468.0,38.3159,38.3342,37.9952,38.0868,481468.0
2023-10-03 10:50:00,41.55,41.95,41.45,41.93,102778.0,38.0685,38.435,37.9769,38.4167,102778.0
2023-10-03 11:00:00,41.94,42.03,41.77,41.97,121091.0,38.4258,38.5083,38.2701,38.4533,121091.0
2023-10-03 11:10:00,41.97,42.05,41.87,42.01,167869.0,38.4533,38.5266,38.3617,38.49,167869.0
2023-10-03 11:20:00,42.01,42.04,41.87,41.9,118051.0,38.49,38.5174,38.3617,38.3892,118051.0
2023-10-03 11:30:00,41.9,41.94,41.65,41.94,623298.0,38.3892,38.4258,38.1601,38.4258,623298.0
2023-10-03 11:40:00,41.94,42.01,41.73,41.77,127839.0,38.4258,38.49,38.2334,38.2701,127839.0
2023-10-03 11:50:00,41.78,41.85,41.74,41.81,217498.0,38.2792,38.3434,38.2426,38.3067,217498.0
2023-10-03 12:00:00,41.81,42.02,41.8,41.96,122062.0,38.3067,38.4991,38.2975,38.4441,122062.0
2023-10-03 12:10:00,41.96,41.96,41.78,41.93,89657.0,38.4441,38.4441,38.2792,38.4167,89657.0
2023-10-03 12:20:00,41.94,42.14,41.87,42.11,101126.0,38.4258,38.6091,38.3617,38.5816,101126.0
2023-10-03 12:30:00,42.13,42.16,41.98,41.99,169457.0,38.5999,38.6274,38.4625,38.4716,169457.0
2023-10-03 12:40:00,42.0,42.03,41.8,41.91,71039.0,38.4808,38.5083,38.2975,38.3983,71039.0
2023-10-03 12:50:00,41.9,41.95,41.86,41.91,71332.0,38.3892,38.435,38.3525,38.3983,71332.0
2023-10-03 13:00:00,41.92,42.08,41.92,42.0,110213.0,38.4075,38.5541,38.4075,38.4808,110213.0
2023-10-03 13:10:00,42.0,42.05,41.95,42.01,345392.0,38.4808,38.5266,38.435,38.49,345392.0
2023-10-03 13:20:00,42.02,42.11,41.98,42.08,136938.0,38.4991,38.5816,38.4625,38.5541,136938.0
2023-10-03 13:30:00,42.09,42.09,41.96,41.98,124140.0,38.5632,38.5632,38.4441,38.4625,124140.0
2023-10-03 13:40:00,41.98,42.05,41.95,42.0,127191.0,38.4625,38.5266,38.435,38.4808,127191.0
2023-10-03 13:50:00,42.0,42.17,41.97,42.17,81468.0,38.4808,38.6365,38.4533,38.6365,81468.0
2023-10-03 14:00:00,42.18,42.25,42.05,42.09,91033.0,38.6457,38.7098,38.5266,38.5632,91033.0
2023-10-03 14:10:00,42.08,42.39,42.07,42.36,479933.0,38.5541,38.8381,38.5449,38.8106,479933.0
2023-10-03 14:20:00,42.35,42.43,42.27,42.41,145405.0,38.8015,38.8748,38.7282,38.8564,145405.0
2023-10-03 14:30:00,42.4,42.53,42.35,42.53,225506.0,38.8473,38.9664,38.8015,38.9664,225506.0
2023-10-03 14:40:00,42.53,42.57,42.49,42.52,66141.0,38.9664,39.003,38.9297,38.9572,66141.0
2023-10-03 14:50:00,42.52,42.55,42.43,42.44,94836.0,38.9572,38.9847,38.8748,38.8839,94836.0
2023-10-03 15:00:00,42.45,42.5,42.33,42.48,106165.0,38.8931,38.9389,38.7831,38.9206,106165.0
2023-10-03 15:10:00,42.48,42.63,42.46,42.62,131877.0,38.9206,39.058,38.9022,39.0488,131877.0
2023-10-03 15:20:00,42.61,42.75,42.61,42.69,102350.0,39.0397,39.1679,39.0397,39.113,102350.0
2023-10-03 15:30:00,42.7,42.7,42.51,42.59,231051.0,39.1221,39.1221,38.9481,39.0214,231051.0
2023-10-03 15:40:00,42.6,42.7,42.57,42.66,314483.0,39.0305,39.1221,39.003,39.0855,314483.0
2023-10-03 15:50:00,42.66,42.74,42.45,42.48,955001.0,39.0855,39.1588,38.8931,38.9206,955001.0
2023-10-04 09:30:00,42.51,42.86,42.41,42.47,192989.0,38.9481,39.2687,38.8564,38.9114,192989.0
2023-10-04 09:40:00,42.45,42.6,42.39,42.44,134872.0,38.8931,39.0305,38.8381,38.8839,134872.0
2023-10-04 09:50:00,42.44,42.79,42.44,42.79,110906.0,38.8839,39.2046,38.8839,39.2046,110906.0
2023-10-04 10:00:00,42.77,42.89,42.3,42.32,120194.0,39.1863,39.2962,38.7557,38.774,120194.0
2023-10-04 10:10:00,42.32,42.32,42.11,42.16,80078.0,38.774,38.774,38.5816,38.6274,80078.0
2023-10-04 10:20:00,42.16,42.18,41.98,42.11,77737.0,38.6274,38.6457,38.4625,38.5816,77737.0
2023-10-04 10:30:00,42.1,42.25,41.96,41.99,84512.0,38.5724,38.7098,38.4441,38.4716,84512.0
2023-10-04 10:40:00,41.98,41.99,41.75,41.8,63454.0,38.4625,38.4716,38.2517,38.2975,63454.0
2023-10-04 10:50:00,41.8,41.85,41.74,41.79,162390.0,38.2975,38.3434,38.2426,38.2884,162390.0
2023-10-04 11:00:00,41.8,42.11,41.75,42.07,92235.0,38.2975,38.5816,38.2517,38.5449,92235.0
2023-10-04 11:10:00,42.08,42.11,41.94,42.03,60800.0,38.5541,38.5816,38.4258,38.5083,60800.0
2023-10-04 11:20:00,42.04,42.05,41.86,41.95,57867.0,38.5174,38.5266,38.3525,38.435,57867.0
2023-10-04 11:30:00,41.95,42.0,41.81,41.82,46046.0,38.435,38.4808,38.3067,38.3159,46046.0
2023-10-04 11:40:00,41.81,42.13,41.8,42.02,72418.0,38.3067,38.5999,38.2975,38.4991,72418.0
2023-10-04 11:50:00,42.01,42.12,41.95,41.99,60946.0,38.49,38.5907,38.435,38.4716,60946.0
2023-10-04 12:00:00,42.0,42.1,41.96,41.97,161827.0,38.4808,38.5724,38.4441,38.4533,161827.0
2023-10-04 12:10:00,41.98,42.08,41.97,42.05,66231.0,38.4625,38.5541,38.4533,38.5266,66231.0
2023-10-04 12:20:00,42.05,42.2,42.01,42.16,102599.0,38.5266,38.664,38.49,38.6274,102599.0
2023-10-04 12:30:00,42.16,42.18,42.03,42.04,49125.0,38.6274,38.6457,38.5083,38.5174,49125.0
2023-10-04 12:40:00,42.04,42.06,41.93,41.97,55708.0,38.5174,38.5358,38.4167,38.4533,55708.0
2023-10-04 12:50:00,41.97,42.0,41.9,41.92,56746.0,38.4533,38.4808,38.3892,38.4075,56746.0
2023-10-04 13:00:00,41.93,42.0,41.84,41.92,73872.0,38.4167,38.4808,38.3342,38.4075,73872.0
2023-10-04 13:10:00,41.91,42.05,41.88,42.0,110071.0,38.3983,38.5266,38.3708,38.4808,110071.0
2023-10-04 13:20:00,42.01,42.06,41.91,41.95,55679.0,38.49,38.5358,38.3983,38.435,55679.0
2023-10-04 13:30:00,41.96,42.07,41.88,41.98,91658.0,38.4441,38.5449,38.3708,38.4625,91658.0
2023-10-04 13:40:00,41.98,42.05,41.96,41.98,48962.0,38.4625,38.5266,38.4441,38.4625,48962.0
2023-10-04 13:50:00,41.98,42.03,41.94,42.01,58524.0,38.4625,38.5083,38.4258,38.49,58524.0
2023-10-04 14:00:00,42.02,42.1,42.0,42.04,77570.0,38.4991,38.5724,38.4808,38.5174,77570.0
2023-10-04 14:10:00,42.04,42.15,42.02,42.13,59629.0,38.5174,38.6182,38.4991,38.5999,59629.0
2023-10-04 14:20:00,42.13,42.15,41.98,42.05,104411.0,38.5999,38.6182,38.4625,38.5266,104411.0
2023-10-04 14:30:00,42.06,42.19,42.06,42.19,52877.0,38.5358,38.6549,38.5358,38.6549,52877.0
2023-10-04 14:40:00,42.19,42.21,42.14,42.16,49433.0,38.6549,38.6732,38.6091,38.6274,49433.0
2023-10-04 14:50:00,42.16,42.2,42.13,42.19,60983.0,38.6274,38.664,38.5999,38.6549,60983.0
2023-10-04 15:00:00,42.18,42.19,42.08,42.1,98784.0,38.6457,38.6549,38.5541,38.5724,98784.0
2023-10-04 15:10:00,42.09,42.26,42.07,42.16,178294.0,38.5632,38.719,38.5449,38.6274,178294.0
2023-10-04 15:20:00,42.16,42.19,42.11,42.14,74931.0,38.6274,38.6549,38.5816,38.6091,74931.0
2023-10-04 15:30:00,42.14,42.22,42.06,42.07,174726.0,38.6091,38.6824,38.5358,38.5449,174726.0
2023-10-04 15:40:00,42.07,42.11,42.04,42.08,183778.0,38.5449,38.5816,38.5174,38.5541,183778.0
2023-10-04 15:50:00,42.07,42.07,41.96,41.96,684719.0,38.5449,38.5449,38.4441,38.4441,684719.0
2023-10-05 09:30:00,41.81,41.85,41.11,41.11,120315.0,38.3067,38.3434,37.6654,37.6654,120315.0
2023-10-05 09:40:00,41.13,41.27,40.85,40.88,120154.0,37.6837,37.812,37.4272,37.4546,120154.0
2023-10-05 09:50:00,40.89,41.42,40.88,41.4,224828.0,37.4638,37.9494,37.4546,37.9311,224828.0
2023-10-05 10:00:00,41.4,41.49,41.27,41.31,102816.0,37.9311,38.0135,37.812,37.8486,102816.0
2023-10-05 10:10:00,41.31,41.5,41.25,41.38,84981.0,37.8486,38.0227,37.7936,37.9127,84981.0
2023-10-05 10:20:00,41.39,41.39,40.97,41.02,105770.0,37.9219,37.9219,37.5371,37.5829,105770.0
2023-10-05 10:30:00,41.02,41.09,40.79,40.79,147471.0,37.5829,37.647,37.3722,37.3722,147471.0
2023-10-05 10:40:00,40.78,40.95,40.75,40.8,188848.0,37.363,37.5188,37.3355,37.3813,188848.0
2023-10-05 10:50:00,40.8,40.8,40.48,40.5,238406.0,37.3813,37.3813,37.0882,37.1065,238406.0
2023-10-05 11:00:00,40.5,40.53,40.43,40.52,138656.0,37.1065,37.134,37.0423,37.1248,138656.0
2023-10-05 11:10:00,40.52,40.75,40.5,40.66,145541.0,37.1248,37.3355,37.1065,37.2531,145541.0
2023-10-05 11:20:00,40.66,40.72,40.4,40.47,92538.0,37.2531,37.308,37.0149,37.079,92538.0
2023-10-05 11:30:00,40.46,40.51,40.4,40.47,96374.0,37.0698,37.1156,37.0149,37.079,96374.0
2023-10-05 11:40:00,40.48,40.56,40.42,40.44,110704.0,37.0882,37.1614,37.0332,37.0515,110704.0
2023-10-05 11:50:00,40.43,40.5,40.3,40.34,172135.0,37.0423,37.1065,36.9232,36.9599,172135.0
2023-10-05 12:00:00,40.34,40.41,40.28,40.4,94045.0,36.9599,37.024,36.9049,37.0149,94045.0
2023-10-05 12:10:00,40.4,40.48,40.35,40.37,70540.0,37.0149,37.0882,36.969,36.9874,70540.0
2023-10-05 12:20:00,40.38,40.57,40.37,40.54,72516.0,36.9965,37.1706,36.9874,37.1431,72516.0
2023-10-05 12:30:00,40.54,40.54,40.42,40.48,262393.0,37.1431,37.1431,37.0332,37.0882,262393.0
2023-10-05 12:40:00,40.47,40.67,40.46,40.59,207224.0,37.079,37.2622,37.0698,37.1889,207224.0
2023-10-05 12:50:00,40.6,40.69,40.59,40.65,146217.0,37.1981,37.2806,37.1889,37.2439,146217.0
2023-10-05 13:00:00,40.65,40.71,40.59,40.64,109340.0,37.2439,37.2989,37.1889,37.2347,109340.0
2023-10-05 13:10:00,40.64,40.69,40.62,40.65,125743.0,37.2347,37.2806,37.2164,37.2439,125743.0
2023-10-05 13:20:00,40.65,40.69,40.63,40.67,128227.0,37.2439,37.2806,37.2256,37.2622,128227.0
2023-10-05 13:30:00,40.67,40.84,40.57,40.8,219809.0,37.2622,37.418,37.1706,37.3813,219809.0
2023-10-05 13:40:00,40.8,40.89,40.8,40.85,64795.0,37.3813,37.4638,37.3813,37.4272,64795.0
2023-10-05 13:50:00,40.84,40.91,40.83,40.9,183696.0,37.418,37.4821,37.4088,37.473,183696.0
2023-10-05 14:00:00,40.91,41.1,40.91,41.04,117837.0,37.4821,37.6562,37.4821,37.6012,117837.0
2023-10-05 14:10:00,41.03,41.13,41.0,41.09,161323.0,37.5921,37.6837,37.5646,37.647,161323.0
2023-10-05 14:20:00,41.09,41.12,41.01,41.09,119760.0,37.647,37.6745,37.5737,37.647,119760.0
2023-10-05 14:30:00,41.09,41.26,41.09,41.23,148294.0,37.647,37.8028,37.647,37.7753,148294.0
2023-10-05 14:40:00,41.23,41.26,41.14,41.19,133664.0,37.7753,37.8028,37.6929,37.7387,133664.0
2023-10-05 14:50:00,41.19,41.2,41.1,41.14,137841.0,37.7387,37.7478,37.6562,37.6929,137841.0
2023-10-05 15:00:00,41.14,41.15,41.04,41.13,138729.0,37.6929,37.702,37.6012,37.6837,138729.0
2023-10-05 15:10:00,41.13,41.15,41.05,41.1,176992.0,37.6837,37.702,37.6104,37.6562,176992.0
2023-10-05 15:20:00,41.09,41.15,41.01,41.14,169800.0,37.647,37.702,37.5737,37.6929,169800.0
2023-10-05 15:30:00,41.14,41.25,41.12,41.21,216576.0,37.6929,37.7936,37.6745,37.757,216576.0
2023-10-05 15:40:00,41.21,41.22,40.99,41.04,415772.0,37.757,37.7661,37.5554,37.6012,415772.0
2023-10-05 15:50:00,41.04,41.08,40.96,40.99,756314.0,37.6012,37.6379,37.5279,37.5554,756314.0
2023-10-06 09:30:00,40.52,40.52,39.85,40.01,212614.0,37.1248,37.1248,36.5109,36.6575,212614.0
2023-10-06 09:40:00,39.97,40.04,39.54,39.6,136173.0,36.6209,36.685,36.2269,36.2819,136173.0
2023-10-06 09:50:00,39.57,39.61,39.38,39.42,241062.0,36.2544,36.2911,36.0803,36.117,241062.0
2023-10-06 10:00:00,39.39,39.42,39.24,39.26,135091.0,36.0895,36.117,35.9521,35.9704,135091.0
2023-10-06 10:10:00,39.26,39.52,39.25,39.52,189307.0,35.9704,36.2086,35.9612,36.2086,189307.0
2023-10-06 10:20:00,39.52,39.85,39.47,39.81,141346.0,36.2086,36.5109,36.1628,36.4743,141346.0
2023-10-06 10:30:00,39.82,40.18,39.82,40.18,177199.0,36.4835,36.8133,36.4835,36.8133,177199.0
2023-10-06 10:40:00,40.2,40.25,39.98,40.01,85141.0,36.8316,36.8774,36.63,36.6575,85141.0
2023-10-06 10:50:00,40.02,40.13,39.93,39.97,111551.0,36.6667,36.7675,36.5842,36.6209,111551.0
2023-10-06 11:00:00,39.96,40.2,39.87,40.2,81040.0,36.6117,36.8316,36.5293,36.8316,81040.0
2023-10-06 11:10:00,40.19,40.22,40.06,40.09,100929.0,36.8225,36.8499,36.7033,36.7308,100929.0
2023-10-06 11:20:00,40.09,40.33,40.09,40.32,75501.0,36.7308,36.9507,36.7308,36.9416,75501.0
2023-10-06 11:30:00,40.33,40.46,40.29,40.36,85257.0,36.9507,37.0698,36.9141,36.9782,85257.0
2023-10-06 11:40:00,40.37,40.63,40.36,40.62,124028.0,36.9874,37.2256,36.9782,37.2164,124028.0
2023-10-06 11:50:00,40.63,40.86,40.52,40.83,95558.0,37.2256,37.4363,37.1248,37.4088,95558.0
2023-10-06 12:00:00,40.84,40.96,40.81,40.84,99256.0,37.418,37.5279,37.3905,37.418,99256.0
2023-10-06 12:10:00,40.83,40.83,40.59,40.68,82557.0,37.4088,37.4088,37.1889,37.2714,82557.0
2023-10-06 12:20:00,40.68,40.77,40.62,40.69,125194.0,37.2714,37.3539,37.2164,37.2806,125194.0
2023-10-06 12:30:00,40.7,40.87,40.68,40.87,134077.0,37.2897,37.4455,37.2714,37.4455,134077.0
2023-10-06 12:40:00,40.86,41.09,40.86,41.09,89989.0,37.4363,37.647,37.4363,37.647,89989.0
2023-10-06 12:50:00,41.09,41.11,40.99,41.05,96073.0,37.647,37.6654,37.5554,37.6104,96073.0
2023-10-06 13:00:00,41.06,41.27,41.05,41.22,83592.0,37.6196,37.812,37.6104,37.7661,83592.0
2023-10-06 13:10:00,41.22,41.31,41.11,41.31,77932.0,37.7661,37.8486,37.6654,37.8486,77932.0
2023-10-06 13:20:00,41.3,41.31,41.11,41.17,132070.0,37.8394,37.8486,37.6654,37.7203,132070.0
2023-10-06 13:30:00,41.16,41.31,41.15,41.19,111525.0,37.7112,37.8486,37.702,37.7387,111525.0
2023-10-06 13:40:00,41.2,41.31,41.14,41.28,131789.0,37.7478,37.8486,37.6929,37.8211,131789.0
2023-10-06 13:50:00,41.27,41.3,41.22,41.24,116412.0,37.812,37.8394,37.7661,37.7845,116412.0
2023-10-06 14:00:00,41.24,41.39,41.2,41.39,56720.0,37.7845,37.9219,37.7478,37.9219,56720.0
2023-10-06 14:10:00,41.4,41.47,41.38,41.44,116255.0,37.9311,37.9952,37.9127,37.9677,116255.0
2023-10-06 14:20:00,41.43,41.61,41.42,41.61,83036.0,37.9586,38.1235,37.9494,38.1235,83036.0
2023-10-06 14:30:00,41.61,41.77,41.56,41.75,90524.0,38.1235,38.2701,38.0777,38.2517,90524.0
2023-10-06 14:40:00,41.75,41.88,41.74,41.84,147898.0,38.2517,38.3708,38.2426,38.3342,147898.0
2023-10-06 14:50:00,41.84,41.84,41.7,41.74,94131.0,38.3342,38.3342,38.2059,38.2426,94131.0
2023-10-06 15:00:00,41.73,41.8,41.63,41.8,83203.0,38.2334,38.2975,38.1418,38.2975,83203.0
2023-10-06 15:10:00,41.8,41.85,41.75,41.79,132773.0,38.2975,38.3434,38.2517,38.2884,132773.0
2023-10-06 15:20:00,41.79,41.79,41.72,41.77,141214.0,38.2884,38.2884,38.2243,38.2701,141214.0
2023-10-06 15:30:00,41.77,41.87,41.71,41.73,138957.0,38.2701,38.3617,38.2151,38.2334,138957.0
2023-10-06 15:40:00,41.73,41.85,41.69,41.81,217712.0,38.2334,38.3434,38.1968,38.3067,217712.0
2023-10-06 15:50:00,41.82,41.86,41.69,41.7,669021.0,38.3159,38.3525,38.1968,38.2059,669021.0
2023-10-09 09:30:00,41.53,41.92,41.41,41.78,122513.0,38.0502,38.4075,37.9402,38.2792,122513.0
2023-10-09 09:40:00,41.78,41.98,41.65,41.66,91294.0,38.2792,38.4625,38.1601,38.1693,91294.0
2023-10-09 09:50:00,41.69,41.92,41.68,41.81,80404.0,38.1968,38.4075,38.1876,38.3067,80404.0
2023-10-09 10:00:00,41.81,41.81,41.4,41.6,83455.0,38.3067,38.3067,37.9311,38.1143,83455.0
2023-10-09 10:10:00,41.59,41.62,41.42,41.49,179260.0,38.1051,38.1326,37.9494,38.0135,179260.0
2023-10-09 10:20:00,41.49,41.57,41.41,41.44,53767.0,38.0135,38.0868,37.9402,37.9677,53767.0
2023-10-09 10:30:00,41.44,41.45,41.27,41.45,116208.0,37.9677,37.9769,37.812,37.9769,116208.0
2023-10-09 10:40:00,41.45,41.68,41.42,41.65,156985.0,37.9769,38.1876,37.9494,38.1601,156985.0
2023-10-09 10:50:00,41.64,41.76,41.54,41.76,77170.0,38.151,38.2609,38.0593,38.2609,77170.0
2023-10-09 11:00:00,41.76,41.95,41.66,41.93,77112.0,38.2609,38.435,38.1693,38.4167,77112.0
2023-10-09 11:10:00,41.94,41.98,41.89,41.9,50498.0,38.4258,38.4625,38.38,38.3892,50498.0
2023-10-09 11:20:00,41.9,41.91,41.81,41.84,45815.0,38.3892,38.3983,38.3067,38.3342,45815.0
2023-10-09 11:30:00,41.85,41.86,41.68,41.68,45756.0,38.3434,38.3525,38.1876,38.1876,45756.0
2023-10-09 11:40:00,41.68,41.71,41.59,41.61,58670.0,38.1876,38.2151,38.1051,38.1235,58670.0
2023-10-09 11:50:00,41.61,41.9,41.57,41.88,68600.0,38.1235,38.3892,38.0868,38.3708,68600.0
2023-10-09 12:00:00,41.88,41.92,41.79,41.87,126697.0,38.3708,38.4075,38.2884,38.3617,126697.0
2023-10-09 12:10:00,41.89,41.91,41.75,41.76,63982.0,38.38,38.3983,38.2517,38.2609,63982.0
2023-10-09 12:20:00,41.77,41.81,41.69,41.7,37914.0,38.2701,38.3067,38.1968,38.2059,37914.0
2023-10-09 12:30:00,41.7,41.73,41.55,41.57,110473.0,38.2059,38.2334,38.0685,38.0868,110473.0
2023-10-09 12:40:00,41.55,41.65,41.53,41.64,77806.0,38.0685,38.1601,38.0502,38.151,77806.0
2023-10-09 12:50:00,41.64,41.71,41.6,41.71,51113.0,38.151,38.2151,38.1143,38.2151,51113.0
2023-10-09 13:00:00,41.71,41.73,41.66,41.69,214749.0,38.2151,38.2334,38.1693,38.1968,214749.0
2023-10-09 13:10:00,41.68,41.79,41.68,41.77,49312.0,38.1876,38.2884,38.1876,38.2701,49312.0
2023-10-09 13:20:00,41.76,41.85,41.72,41.81,63098.0,38.2609,38.3434,38.2243,38.3067,63098.0
2023-10-09 13:30:00,41.82,41.89,41.76,41.88,109152.0,38.3159,38.38,38.2609,38.3708,109152.0
2023-10-09 13:40:00,41.88,42.04,41.88,42.01,89383.0,38.3708,38.5174,38.3708,38.49,89383.0
2023-10-09 13:50:00,42.02,42.09,41.99,42.04,152312.0,38.4991,38.5632,38.4716,38.5174,152312.0
2023-10-09 14:00:00,42.05,42.13,41.99,42.12,108207.0,38.5266,38.5999,38.4716,38.5907,108207.0
2023-10-09 14:10:00,42.11,42.17,42.1,42.13,52081.0,38.5816,38.6365,38.5724,38.5999,52081.0
2023-10-09 14:20:00,42.13,42.19,42.1,42.14,128983.0,38.5999,38.6549,38.5724,38.6091,128983.0
2023-10-09 14:30:00,42.14,42.15,42.0,42.04,73398.0,38.6091,38.6182,38.4808,38.5174,73398.0
2023-10-09 14:40:00,42.05,42.15,42.03,42.07,52562.0,38.5266,38.6182,38.5083,38.5449,52562.0
2023-10-09 14:50:00,42.07,42.07,41.94,42.06,51606.0,38.5449,38.5449,38.4258,38.5358,51606.0
2023-10-09 15:00:00,42.05,42.08,41.87,41.91,95665.0,38.5266,38.5541,38.3617,38.3983,95665.0
2023-10-09 15:10:00,41.92,41.97,41.88,41.9,84121.0,38.4075,38.4533,38.3708,38.3892,84121.0
2023-10-09 15:20:00,41.88,41.89,41.8,41.86,88286.0,38.3708,38.38,38.2975,38.3525,88286.0
2023-10-09 15:30:00,41.86,41.9,41.84,41.86,76559.0,38.3525,38.3892,38.3342,38.3525,76559.0
2023-10-09 15:40:00,41.87,41.98,41.85,41.95,118399.0,38.3617,38.4625,38.3434,38.435,118399.0
2023-10-09 15:50:00,41.94,42.19,41.93,42.18,544531.0,38.4258,38.6549,38.4167,38.6457,544531.0
2023-10-10 09:30:00,42.31,42.4,42.06,42.08,97264.0,38.7648,38.8473,38.5358,38.5541,97264.0
2023-10-10 09:40:00,42.08,42.21,42.0,42.14,85342.0,38.5541,38.6732,38.4808,38.6091,85342.0
2023-10-10 09:50:00,42.15,42.26,41.98,42.0,63619.0,38.6182,38.719,38.4625,38.4808,63619.0
2023-10-10 10:00:00,42.0,42.37,41.96,42.34,152365.0,38.4808,38.8198,38.4441,38.7923,152365.0
2023-10-10 10:10:00,42.36,42.56,42.34,42.51,76918.0,38.8106,38.9939,38.7923,38.9481,76918.0
2023-10-10 10:20:00,42.51,42.67,42.48,42.6,134275.0,38.9481,39.0947,38.9206,39.0305,134275.0
2023-10-10 10:30:00,42.61,42.63,42.38,42.48,94650.0,39.0397,39.058,38.829,38.9206,94650.0
2023-10-10 10:40:00,42.48,42.6,42.46,42.58,69833.0,38.9206,39.0305,38.9022,39.0122,69833.0
2023-10-10 10:50:00,42.58,42.85,42.58,42.8,104164.0,39.0122,39.2596,39.0122,39.2138,104164.0
2023-10-10 11:00:00,42.79,42.79,42.54,42.66,145357.0,39.2046,39.2046,38.9755,39.0855,145357.0
2023-10-10 11:10:00,42.67,42.68,42.4,42.44,92690.0,39.0947,39.1038,38.8473,38.8839,92690.0
2023-10-10 11:20:00,42.44,42.44,42.16,42.33,95258.0,38.8839,38.8839,38.6274,38.7831,95258.0
2023-10-10 11:30:00,42.33,42.48,42.32,42.47,68319.0,38.7831,38.9206,38.774,38.9114,68319.0
2023-10-10 11:40:00,42.46,42.5,42.35,42.36,53968.0,38.9022,38.9389,38.8015,38.8106,53968.0
2023-10-10 11:50:00,42.36,42.41,42.31,42.39,86325.0,38.8106,38.8564,38.7648,38.8381,86325.0
2023-10-10 12:00:00,42.4,42.41,42.33,42.37,82838.0,38.8473,38.8564,38.7831,38.8198,82838.0
2023-10-10 12:10:00,42.37,42.43,42.31,42.43,51370.0,38.8198,38.8748,38.7648,38.8748,51370.0
2023-10-10 12:20:00,42.44,42.46,42.38,42.44,68990.0,38.8839,38.9022,38.829,38.8839,68990.0
2023-10-10 12:30:00,42.44,42.53,42.44,42.48,86599.0,38.8839,38.9664,38.8839,38.9206,86599.0
2023-10-10 12:40:00,42.48,42.58,42.42,42.57,50307.0,38.9206,39.0122,38.8656,39.003,50307.0
2023-10-10 12:50:00,42.57,42.62,42.56,42.61,51248.0,39.003,39.0488,38.9939,39.0397,51248.0
2023-10-10 13:00:00,42.61,42.61,42.4,42.45,81957.0,39.0397,39.0397,38.8473,38.8931,81957.0
2023-10-10 13:10:00,42.44,42.52,42.43,42.5,54620.0,38.8839,38.9572,38.8748,38.9389,54620.0
2023-10-10 13:20:00,42.52,42.58,42.49,42.51,57335.0,38.9572,39.0122,38.9297,38.9481,57335.0
2023-10-10 13:30:00,42.51,42.51,42.3,42.36,106696.0,38.9481,38.9481,38.7557,38.8106,106696.0
2023-10-10 13:40:00,42.37,42.48,42.34,42.46,44071.0,38.8198,38.9206,38.7923,38.9022,44071.0
2023-10-10 13:50:00,42.45,42.56,42.43,42.54,62121.0,38.8931,38.9939,38.8748,38.9755,62121.0
2023-10-10 14:00:00,42.54,42.59,42.47,42.47,85763.0,38.9755,39.0214,38.9114,38.9114,85763.0
2023-10-10 14:10:00,42.48,42.49,42.38,42.43,96646.0,38.9206,38.9297,38.829,38.8748,96646.0
2023-10-10 14:20:00,42.43,42.45,42.34,42.41,86892.0,38.8748,38.8931,38.7923,38.8564,86892.0
2023-10-10 14:30:00,42.42,42.45,42.34,42.43,98343.0,38.8656,38.8931,38.7923,38.8748,98343.0
2023-10-10 14:40:00,42.43,42.56,42.4,42.5,56441.0,38.8748,38.9939,38.8473,38.9389,56441.0
2023-10-10 14:50:00,42.5,42.5,42.3,42.33,88058.0,38.9389,38.9389,38.7557,38.7831,88058.0
2023-10-10 15:00:00,42.33,42.45,42.31,42.43,109456.0,38.7831,38.8931,38.7648,38.8748,109456.0
2023-10-10 15:10:00,42.43,42.52,42.42,42.44,100309.0,38.8748,38.9572,38.8656,38.8839,100309.0
2023-10-10 15:20:00,42.44,42.44,42.36,42.39,158999.0,38.8839,38.8839,38.8106,38.8381,158999.0
2023-10-10 15:30:00,42.4,42.47,42.38,42.44,98415.0,38.8473,38.9114,38.829,38.8839,98415.0
2023-10-10 15:40:00,42.45,42.58,42.45,42.57,135191.0,38.8931,39.0122,38.8931,39.003,135191.0
2023-10-10 15:50:00,42.57,42.66,42.55,42.58,532218.0,39.003,39.0855,38.9847,39.0122,532218.0
2023-10-11 09:30:00,42.86,42.89,42.34,42.45,81869.0,39.2687,39.2962,38.7923,38.8931,81869.0
2023-10-11 09:40:00,42.49,42.7,42.44,42.66,58749.0,38.9297,39.1221,38.8839,39.0855,58749.0
2023-10-11 09:50:00,42.67,42.67,42.31,42.47,64191.0,39.0947,39.0947,38.7648,38.9114,64191.0
2023-10-11 10:00:00,42.48,42.76,42.48,42.74,73107.0,38.9206,39.1771,38.9206,39.1588,73107.0
2023-10-11 10:10:00,42.73,42.74,42.46,42.54,51206.0,39.1496,39.1588,38.9022,38.9755,51206.0
2023-10-11 10:20:00,42.56,42.67,42.53,42.66,39691.0,38.9939,39.0947,38.9664,39.0855,39691.0
2023-10-11 10:30:00,42.67,42.74,42.61,42.61,45603.0,39.0947,39.1588,39.0397,39.0397,45603.0
2023-10-11 10:40:00,42.62,42.66,42.58,42.59,38251.0,39.0488,39.0855,39.0122,39.0214,38251.0
2023-10-11 10:50:00,42.58,42.65,42.48,42.65,117627.0,39.0122,39.0763,38.9206,39.0763,117627.0
2023-10-11 11:00:00,42.63,42.69,42.46,42.5,60254.0,39.058,39.113,38.9022,38.9389,60254.0
2023-10-11 11:10:00,42.51,42.53,42.28,42.31,39968.0,38.9481,38.9664,38.7373,38.7648,39968.0
2023-10-11 11:20:00,42.31,42.46,42.29,42.46,37969.0,38.7648,38.9022,38.7465,38.9022,37969.0
2023-10-11 11:30:00,42.48,42.55,42.48,42.53,19137.0,38.9206,38.9847,38.9206,38.9664,19137.0
2023-10-11 11:40:00,42.54,42.54,42.41,42.43,32084.0,38.9755,38.9755,38.8564,38.8748,32084.0
2023-10-11 11:50:00,42.44,42.49,42.42,42.45,27934.0,38.8839,38.9297,38.8656,38.8931,27934.0
2023-10-11 12:00:00,42.45,42.54,42.42,42.49,46080.0,38.8931,38.9755,38.8656,38.9297,46080.0
2023-10-11 12:10:00,42.5,42.53,42.4,42.45,30368.0,38.9389,38.9664,38.8473,38.8931,30368.0
2023-10-11 12:20:00,42.44,42.45,42.33,42.38,28481.0,38.8839,38.8931,38.7831,38.829,28481.0
2023-10-11 12:30:00,42.39,42.47,42.38,42.45,19659.0,38.8381,38.9114,38.829,38.8931,19659.0
2023-10-11 12:40:00,42.45,42.58,42.44,42.58,23791.0,38.8931,39.0122,38.8839,39.0122,23791.0
2023-10-11 12:50:00,42.57,42.6,42.47,42.54,33378.0,39.003,39.0305,38.9114,38.9755,33378.0
2023-10-11 13:00:00,42.54,42.54,42.45,42.5,46963.0,38.9755,38.9755,38.8931,38.9389,46963.0
2023-10-11 13:10:00,42.53,42.61,42.52,42.57,49401.0,38.9664,39.0397,38.9572,39.003,49401.0
2023-10-11 13:20:00,42.56,42.7,42.55,42.65,75096.0,38.9939,39.1221,38.9847,39.0763,75096.0
2023-10-11 13:30:00,42.67,42.68,42.56,42.57,139068.0,39.0947,39.1038,38.9939,39.003,139068.0
2023-10-11 13:40:00,42.57,42.61,42.52,42.53,18693.0,39.003,39.0397,38.9572,38.9664,18693.0
2023-10-11 13:50:00,42.54,42.63,42.54,42.61,13861.0,38.9755,39.058,38.9755,39.0397,13861.0
2023-10-11 14:00:00,42.61,42.7,42.6,42.63,33070.0,39.0397,39.1221,39.0305,39.058,33070.0
2023-10-11 14:10:00,42.62,42.74,42.6,42.71,40237.0,39.0488,39.1588,39.0305,39.1313,40237.0
2023-10-11 14:20:00,42.71,42.74,42.68,42.69,26361.0,39.1313,39.1588,39.1038,39.113,26361.0
2023-10-11 14:30:00,42.69,42.92,42.67,42.67,104777.0,39.113,39.3237,39.0947,39.0947,104777.0
2023-10-11 14:40:00,42.65,42.82,42.6,42.82,46017.0,39.0763,39.2321,39.0305,39.2321,46017.0
2023-10-11 14:50:00,42.81,42.87,42.8,42.86,26035.0,39.2229,39.2779,39.2138,39.2687,26035.0
2023-10-11 15:00:00,42.86,42.97,42.85,42.94,51655.0,39.2687,39.3695,39.2596,39.342,51655.0
2023-10-11 15:10:00,42.95,42.99,42.91,42.98,50380.0,39.3512,39.3878,39.3145,39.3787,50380.0
2023-10-11 15:20:00,42.98,42.99,42.92,42.98,61732.0,39.3787,39.3878,39.3237,39.3787,61732.0
2023-10-11 15:30:00,42.97,43.01,42.89,43.0,86313.0,39.3695,39.4062,39.2962,39.397,86313.0
2023-10-11 15:40:00,42.99,43.06,42.95,43.04,94547.0,39.3878,39.452,39.3512,39.4336,94547.0
2023-10-11 15:50:00,43.04,43.07,42.95,42.95,278244.0,39.4336,39.4611,39.3512,39.3512,278244.0
2023-10-12 09:30:00,42.68,42.82,42.5,42.51,131463.0,39.1038,39.2321,38.9389,38.9481,131463.0
2023-10-12 09:40:00,42.52,42.73,42.46,42.59,63954.0,38.9572,39.1496,38.9022,39.0214,63954.0
2023-10-12 09:50:00,42.64,42.71,42.43,42.46,53329.0,39.0672,39.1313,38.8748,38.9022,53329.0
2023-10-12 10:00:00,42.48,42.5,42.16,42.19,90101.0,38.9206,38.9389,38.6274,38.6549,90101.0
2023-10-12 10:10:00,42.19,42.19,41.95,42.07,74040.0,38.6549,38.6549,38.435,38.5449,74040.0
2023-10-12 10:20:00,42.08,42.1,41.84,41.92,119469.0,38.5541,38.5724,38.3342,38.4075,119469.0
2023-10-12 10:30:00,41.93,42.08,41.86,41.9,101634.0,38.4167,38.5541,38.3525,38.3892,101634.0
2023-10-12 10:40:00,41.91,41.91,41.72,41.82,61815.0,38.3983,38.3983,38.2243,38.3159,61815.0
2023-10-12 10:50:00,41.82,41.91,41.74,41.89,61667.0,38.3159,38.3983,38.2426,38.38,61667.0
2023-10-12 11:00:00,41.9,42.09,41.89,41.99,146322.0,38.3892,38.5632,38.38,38.4716,146322.0
2023-10-12 11:10:00,41.98,42.04,41.86,41.87,69318.0,38.4625,38.5174,38.3525,38.3617,69318.0
2023-10-12 11:20:00,41.88,41.98,41.81,41.96,44004.0,38.3708,38.4625,38.3067,38.4441,44004.0
2023-10-12 11:30:00,41.96,42.06,41.92,42.02,47476.0,38.4441,38.5358,38.4075,38.4991,47476.0
2023-10-12 11:40:00,42.01,42.03,41.89,41.9,61302.0,38.49,38.5083,38.38,38.3892,61302.0
2023-10-12 11:50:00,41.89,42.07,41.89,42.07,53158.0,38.38,38.5449,38.38,38.5449,53158.0
2023-10-12 12:00:00,42.08,42.15,42.03,42.08,61011.0,38.5541,38.6182,38.5083,38.5541,61011.0
2023-10-12 12:10:00,42.07,42.14,42.05,42.1,31782.0,38.5449,38.6091,38.5266,38.5724,31782.0
2023-10-12 12:20:00,42.1,42.14,41.99,42.05,46047.0,38.5724,38.6091,38.4716,38.5266,46047.0
2023-10-12 12:30:00,42.06,42.12,42.03,42.09,59261.0,38.5358,38.5907,38.5083,38.5632,59261.0
2023-10-12 12:40:00,42.08,42.17,42.08,42.1,43840.0,38.5541,38.6365,38.5541,38.5724,43840.0
2023-10-12 12:50:00,42.11,42.12,41.99,42.04,24030.0,38.5816,38.5907,38.4716,38.5174,24030.0
2023-10-12 13:00:00,42.03,42.06,41.85,41.88,59485.0,38.5083,38.5358,38.3434,38.3708,59485.0
2023-10-12 13:10:00,41.87,41.94,41.84,41.92,51477.0,38.3617,38.4258,38.3342,38.4075,51477.0
2023-10-12 13:20:00,41.93,41.94,41.71,41.71,35749.0,38.4167,38.4258,38.2151,38.2151,35749.0
2023-10-12 13:30:00,41.7,41.77,41.6,41.63,62385.0,38.2059,38.2701,38.1143,38.1418,62385.0
2023-10-12 13:40:00,41.63,41.66,41.45,41.5,72306.0,38.1418,38.1693,37.9769,38.0227,72306.0
2023-10-12 13:50:00,41.51,41.53,41.4,41.42,87173.0,38.0318,38.0502,37.9311,37.9494,87173.0
2023-10-12 14:00:00,41.42,41.49,41.35,41.47,83394.0,37.9494,38.0135,37.8853,37.9952,83394.0
2023-10-12 14:10:00,41.47,41.48,41.4,41.45,92320.0,37.9952,38.0044,37.9311,37.9769,92320.0
2023-10-12 14:20:00,41.45,41.49,41.42,41.48,81873.0,37.9769,38.0135,37.9494,38.0044,81873.0
2023-10-12 14:30:00,41.48,41.58,41.44,41.5,89795.0,38.0044,38.096,37.9677,38.0227,89795.0
2023-10-12 14:40:00,41.5,41.55,41.47,41.55,96655.0,38.0227,38.0685,37.9952,38.0685,96655.0
2023-10-12 14:50:00,41.55,41.61,41.49,41.52,53064.0,38.0685,38.1235,38.0135,38.041,53064.0
2023-10-12 15:00:00,41.53,41.57,41.44,41.52,44281.0,38.0502,38.0868,37.9677,38.041,44281.0
2023-10-12 15:10:00,41.52,41.58,41.47,41.57,65836.0,38.041,38.096,37.9952,38.0868,65836.0
2023-10-12 15:20:00,41.56,41.57,41.5,41.55,45398.0,38.0777,38.0868,38.0227,38.0685,45398.0
2023-10-12 15:30:00,41.56,41.81,41.56,41.79,64756.0,38.0777,38.3067,38.0777,38.2884,64756.0
2023-10-12 15:40:00,41.8,41.81,41.56,41.63,140605.0,38.2975,38.3067,38.0777,38.1418,140605.0
2023-10-12 15:50:00,41.63,41.68,41.52,41.55,493815.0,38.1418,38.1876,38.041,38.0685,493815.0
2023-10-13 09:30:00,41.7,41.88,41.69,41.87,98011.0,38.2059,38.3708,38.1968,38.3617,98011.0
2023-10-13 09:40:00,41.84,42.23,41.83,42.2,99839.0,38.3342,38.6915,38.325,38.664,99839.0
2023-10-13 09:50:00,42.2,42.31,42.13,42.17,90902.0,38.664,38.7648,38.5999,38.6365,90902.0
2023-10-13 10:00:00,42.16,42.39,42.03,42.39,95723.0,38.6274,38.8381,38.5083,38.8381,95723.0
2023-10-13 10:10:00,42.4,42.42,42.28,42.38,100224.0,38.8473,38.8656,38.7373,38.829,100224.0
2023-10-13 10:20:00,42.38,42.43,42.27,42.34,83619.0,38.829,38.8748,38.7282,38.7923,83619.0
2023-10-13 10:30:00,42.34,42.34,42.07,42.12,71104.0,38.7923,38.7923,38.5449,38.5907,71104.0
2023-10-13 10:40:00,42.12,42.17,42.04,42.14,52034.0,38.5907,38.6365,38.5174,38.6091,52034.0
2023-10-13 10:50:00,42.13,42.14,42.02,42.05,40976.0,38.5999,38.6091,38.4991,38.5266,40976.0
2023-10-13 11:00:00,42.04,42.04,41.81,41.91,56806.0,38.5174,38.5174,38.3067,38.3983,56806.0
2023-10-13 11:10:00,41.92,42.08,41.91,42.05,33534.0,38.4075,38.5541,38.3983,38.5266,33534.0
2023-10-13 11:20:00,42.05,42.05,41.83,41.96,74613.0,38.5266,38.5266,38.325,38.4441,74613.0
2023-10-13 11:30:00,41.96,41.96,41.87,41.91,66172.0,38.4441,38.4441,38.3617,38.3983,66172.0
2023-10-13 11:40:00,41.91,42.01,41.88,41.9,68157.0,38.3983,38.49,38.3708,38.3892,68157.0
2023-10-13 11:50:00,41.9,41.96,41.8,41.8,57944.0,38.3892,38.4441,38.2975,38.2975,57944.0
2023-10-13 12:00:00,41.79,42.03,41.78,42.0,57244.0,38.2884,38.5083,38.2792,38.4808,57244.0
2023-10-13 12:10:00,42.0,42.01,41.82,41.88,78339.0,38.4808,38.49,38.3159,38.3708,78339.0
2023-10-13 12:20:00,41.88,41.88,41.76,41.83,78455.0,38.3708,38.3708,38.2609,38.325,78455.0
2023-10-13 12:30:00,41.83,41.86,41.78,41.79,68198.0,38.325,38.3525,38.2792,38.2884,68198.0
2023-10-13 12:40:00,41.79,41.94,41.78,41.8,92973.0,38.2884,38.4258,38.2792,38.2975,92973.0
2023-10-13 12:50:00,41.77,41.78,41.6,41.67,49983.0,38.2701,38.2792,38.1143,38.1784,49983.0
2023-10-13 13:00:00,41.67,41.82,41.66,41.8,42716.0,38.1784,38.3159,38.1693,38.2975,42716.0
2023-10-13 13:10:00,41.79,41.9,41.75,41.88,69758.0,38.2884,38.3892,38.2517,38.3708,69758.0
2023-10-13 13:20:00,41.88,41.95,41.8,41.8,33394.0,38.3708,38.435,38.2975,38.2975,33394.0
2023-10-13 13:30:00,41.79,41.92,41.76,41.89,33359.0,38.2884,38.4075,38.2609,38.38,33359.0
2023-10-13 13:40:00,41.89,42.02,41.87,42.02,39100.0,38.38,38.4991,38.3617,38.4991,39100.0
2023-10-13 13:50:00,42.02,42.05,41.9,41.91,54522.0,38.4991,38.5266,38.3892,38.3983,54522.0
2023-10-13 14:00:00,41.91,41.96,41.89,41.93,55181.0,38.3983,38.4441,38.38,38.4167,55181.0
2023-10-13 14:10:00,41.93,41.99,41.91,41.97,61616.0,38.4167,38.4716,38.3983,38.4533,61616.0
2023-10-13 14:20:00,41.97,42.01,41.89,41.93,89363.0,38.4533,38.49,38.38,38.4167,89363.0
2023-10-13 14:30:00,41.92,41.99,41.85,41.88,60591.0,38.4075,38.4716,38.3434,38.3708,60591.0
2023-10-13 14:40:00,41.87,41.89,41.78,41.79,56758.0,38.3617,38.38,38.2792,38.2884,56758.0
2023-10-13 14:50:00,41.79,41.95,41.77,41.88,111004.0,38.2884,38.435,38.2701,38.3708,111004.0
2023-10-13 15:00:00,41.88,41.92,41.8,41.84,90189.0,38.3708,38.4075,38.2975,38.3342,90189.0
2023-10-13 15:10:00,41.85,41.93,41.82,41.84,73023.0,38.3434,38.4167,38.3159,38.3342,73023.0
2023-10-13 15:20:00,41.84,41.89,41.73,41.76,82575.0,38.3342,38.38,38.2334,38.2609,82575.0
2023-10-13 15:30:00,41.76,41.9,41.74,41.77,108208.0,38.2609,38.3892,38.2426,38.2701,108208.0
2023-10-13 15:40:00,41.76,41.8,41.67,41.78,175480.0,38.2609,38.2975,38.1784,38.2792,175480.0
2023-10-13 15:50:00,41.77,41.93,41.74,41.87,570749.0,38.2701,38.4167,38.2426,38.3617,570749.0
2023-10-16 09:30:00,41.97,41.97,41.32,41.38,134699.0,38.4533,38.4533,37.8578,37.9127,134699.0
2023-10-16 09:40:00,41.34,41.64,40.98,41.59,184415.0,37.8761,38.151,37.5463,38.1051,184415.0
2023-10-16 09:50:00,41.6,41.64,41.25,41.25,109208.0,38.1143,38.151,37.7936,37.7936,109208.0
2023-10-16 10:00:00,41.24,41.47,41.16,41.27,66490.0,37.7845,37.9952,37.7112,37.812,66490.0
2023-10-16 10:10:00,41.27,41.64,41.26,41.63,106300.0,37.812,38.151,37.8028,38.1418,106300.0
2023-10-16 10:20:00,41.63,41.68,41.49,41.55,72469.0,38.1418,38.1876,38.0135,38.0685,72469.0
2023-10-16 10:30:00,41.56,41.81,41.55,41.77,221614.0,38.0777,38.3067,38.0685,38.2701,221614.0
2023-10-16 10:40:00,41.79,41.92,41.72,41.9,126432.0,38.2884,38.4075,38.2243,38.3892,126432.0
2023-10-16 10:50:00,41.91,41.93,41.8,41.84,101131.0,38.3983,38.4167,38.2975,38.3342,101131.0
2023-10-16 11:00:00,41.85,41.94,41.69,41.72,117211.0,38.3434,38.4258,38.1968,38.2243,117211.0
2023-10-16 11:10:00,41.72,41.81,41.71,41.78,65226.0,38.2243,38.3067,38.2151,38.2792,65226.0
2023-10-16 11:20:00,41.78,41.88,41.75,41.78,54427.0,38.2792,38.3708,38.2517,38.2792,54427.0
2023-10-16 11:30:00,41.78,41.79,41.62,41.75,62293.0,38.2792,38.2884,38.1326,38.2517,62293.0
2023-10-16 11:40:00,41.75,41.76,41.61,41.69,62061.0,38.2517,38.2609,38.1235,38.1968,62061.0
2023-10-16 11:50:00,41.69,41.88,41.68,41.86,86691.0,38.1968,38.3708,38.1876,38.3525,86691.0
2023-10-16 12:00:00,41.87,41.95,41.82,41.89,93740.0,38.3617,38.435,38.3159,38.38,93740.0
2023-10-16 12:10:00,41.9,42.12,41.9,42.11,93087.0,38.3892,38.5907,38.3892,38.5816,93087.0
2023-10-16 12:20:00,42.11,42.17,41.97,41.98,122398.0,38.5816,38.6365,38.4533,38.4625,122398.0
2023-10-16 12:30:00,41.98,42.14,41.94,42.11,89248.0,38.4625,38.6091,38.4258,38.5816,89248.0
2023-10-16 12:40:00,42.11,42.14,42.03,42.05,55701.0,38.5816,38.6091,38.5083,38.5266,55701.0
2023-10-16 12:50:00,42.04,42.05,41.97,42.0,67809.0,38.5174,38.5266,38.4533,38.4808,67809.0
2023-10-16 13:00:00,42.0,42.06,41.98,42.01,63696.0,38.4808,38.5358,38.4625,38.49,63696.0
2023-10-16 13:10:00,42.01,42.04,41.9,41.94,84451.0,38.49,38.5174,38.3892,38.4258,84451.0
2023-10-16 13:20:00,41.93,42.11,41.84,42.07,154436.0,38.4167,38.5816,38.3342,38.5449,154436.0
2023-10-16 13:30:00,42.08,42.24,42.06,42.21,92621.0,38.5541,38.7007,38.5358,38.6732,92621.0
2023-10-16 13:40:00,42.2,42.27,42.19,42.23,69124.0,38.664,38.7282,38.6549,38.6915,69124.0
2023-10-16 13:50:00,42.24,42.36,42.23,42.33,84739.0,38.7007,38.8106,38.6915,38.7831,84739.0
2023-10-16 14:00:00,42.33,42.35,42.21,42.23,80580.0,38.7831,38.8015,38.6732,38.6915,80580.0
2023-10-16 14:10:00,42.23,42.23,42.08,42.11,78167.0,38.6915,38.6915,38.5541,38.5816,78167.0
2023-10-16 14:20:00,42.12,42.12,42.06,42.08,62142.0,38.5907,38.5907,38.5358,38.5541,62142.0
2023-10-16 14:30:00,42.09,42.16,42.0,42.02,83398.0,38.5632,38.6274,38.4808,38.4991,83398.0
2023-10-16 14:40:00,42.02,42.05,42.01,42.03,47503.0,38.4991,38.5266,38.49,38.5083,47503.0
2023-10-16 14:50:00,42.03,42.19,42.02,42.17,173316.0,38.5083,38.6549,38.4991,38.6365,173316.0
2023-10-16 15:00:00,42.18,42.18,42.03,42.06,90744.0,38.6457,38.6457,38.5083,38.5358,90744.0
2023-10-16 15:10:00,42.06,42.09,42.01,42.02,161217.0,38.5358,38.5632,38.49,38.4991,161217.0
2023-10-16 15:20:00,42.02,42.15,42.01,42.05,86713.0,38.4991,38.6182,38.49,38.5266,86713.0
2023-10-16 15:30:00,42.05,42.13,42.04,42.09,76549.0,38.5266,38.5999,38.5174,38.5632,76549.0
2023-10-16 15:40:00,42.09,42.23,42.08,42.17,114106.0,38.5632,38.6915,38.5541,38.6365,114106.0
2023-10-16 15:50:00,42.18,42.31,42.16,42.21,686716.0,38.6457,38.7648,38.6274,38.6732,686716.0
2023-10-17 09:30:00,41.83,42.38,41.8,42.37,121012.0,38.325,38.829,38.2975,38.8198,121012.0
2023-10-17 09:40:00,42.39,42.63,42.34,42.34,65630.0,38.8381,39.058,38.7923,38.7923,65630.0
2023-10-17 09:50:00,42.31,42.45,41.94,41.94,77401.0,38.7648,38.8931,38.4258,38.4258,77401.0
2023-10-17 10:00:00,41.95,41.95,41.78,41.89,83913.0,38.435,38.435,38.2792,38.38,83913.0
2023-10-17 10:10:00,41.9,42.16,41.87,42.05,69237.0,38.3892,38.6274,38.3617,38.5266,69237.0
2023-10-17 10:20:00,42.04,42.13,41.99,41.99,54900.0,38.5174,38.5999,38.4716,38.4716,54900.0
2023-10-17 10:30:00,42.0,42.0,41.84,41.87,50930.0,38.4808,38.4808,38.3342,38.3617,50930.0
2023-10-17 10:40:00,41.86,41.93,41.77,41.79,65088.0,38.3525,38.4167,38.2701,38.2884,65088.0
2023-10-17 10:50:00,41.79,41.91,41.74,41.87,74694.0,38.2884,38.3983,38.2426,38.3617,74694.0
2023-10-17 11:00:00,41.88,41.98,41.87,41.92,39779.0,38.3708,38.4625,38.3617,38.4075,39779.0
2023-10-17 11:10:00,41.93,42.02,41.91,42.02,62471.0,38.4167,38.4991,38.3983,38.4991,62471.0
2023-10-17 11:20:00,42.03,42.1,42.01,42.09,43395.0,38.5083,38.5724,38.49,38.5632,43395.0
2023-10-17 11:30:00,42.09,42.2,42.06,42.16,43617.0,38.5632,38.664,38.5358,38.6274,43617.0
2023-10-17 11:40:00,42.16,42.25,42.16,42.18,73568.0,38.6274,38.7098,38.6274,38.6457,73568.0
2023-10-17 11:50:00,42.19,42.28,42.09,42.13,56624.0,38.6549,38.7373,38.5632,38.5999,56624.0
2023-10-17 12:00:00,42.14,42.21,42.13,42.18,82923.0,38.6091,38.6732,38.5999,38.6457,82923.0
2023-10-17 12:10:00,42.18,42.21,42.11,42.16,40055.0,38.6457,38.6732,38.5816,38.6274,40055.0
2023-10-17 12:20:00,42.16,42.19,42.12,42.19,64132.0,38.6274,38.6549,38.5907,38.6549,64132.0
2023-10-17 12:30:00,42.2,42.22,42.02,42.04,41237.0,38.664,38.6824,38.4991,38.5174,41237.0
2023-10-17 12:40:00,42.04,42.04,41.96,42.02,48086.0,38.5174,38.5174,38.4441,38.4991,48086.0
2023-10-17 12:50:00,42.02,42.06,41.92,41.94,48768.0,38.4991,38.5358,38.4075,38.4258,48768.0
2023-10-17 13:00:00,41.94,41.98,41.88,41.93,80688.0,38.4258,38.4625,38.3708,38.4167,80688.0
2023-10-17 13:10:00,41.93,41.93,41.81,41.86,73908.0,38.4167,38.4167,38.3067,38.3525,73908.0
2023-10-17 13:20:00,41.86,41.88,41.82,41.88,55556.0,38.3525,38.3708,38.3159,38.3708,55556.0
2023-10-17 13:30:00,41.88,41.9,41.8,41.8,51858.0,38.3708,38.3892,38.2975,38.2975,51858.0
2023-10-17 13:40:00,41.8,41.81,41.66,41.69,63578.0,38.2975,38.3067,38.1693,38.1968,63578.0
2023-10-17 13:50:00,41.69,41.75,41.67,41.73,68583.0,38.1968,38.2517,38.1784,38.2334,68583.0
2023-10-17 14:00:00,41.72,41.76,41.65,41.66,41831.0,38.2243,38.2609,38.1601,38.1693,41831.0
2023-10-17 14:10:00,41.67,41.69,41.6,41.62,55171.0,38.1784,38.1968,38.1143,38.1326,55171.0
2023-10-17 14:20:00,41.62,41.7,41.61,41.67,58206.0,38.1326,38.2059,38.1235,38.1784,58206.0
2023-10-17 14:30:00,41.67,41.69,41.55,41.63,65160.0,38.1784,38.1968,38.0685,38.1418,65160.0
2023-10-17 14:40:00,41.63,41.71,41.61,41.71,75868.0,38.1418,38.2151,38.1235,38.2151,75868.0
2023-10-17 14:50:00,41.7,41.74,41.6,41.68,94718.0,38.2059,38.2426,38.1143,38.1876,94718.0
2023-10-17 15:00:00,41.67,41.78,41.65,41.76,77953.0,38.1784,38.2792,38.1601,38.2609,77953.0
2023-10-17 15:10:00,41.76,41.82,41.76,41.79,89055.0,38.2609,38.3159,38.2609,38.2884,89055.0
2023-10-17 15:20:00,41.79,41.83,41.76,41.78,121856.0,38.2884,38.325,38.2609,38.2792,121856.0
2023-10-17 15:30:00,41.79,41.87,41.74,41.77,130759.0,38.2884,38.3617,38.2426,38.2701,130759.0
2023-10-17 15:40:00,41.77,41.79,41.73,41.79,166841.0,38.2701,38.2884,38.2334,38.2884,166841.0
2023-10-17 15:50:00,41.79,41.92,41.78,41.91,579895.0,38.2884,38.4075,38.2792,38.3983,579895.0
2023-10-18 09:30:00,41.78,41.97,41.51,41.55,132086.0,38.2792,38.4533,38.0318,38.0685,132086.0
2023-10-18 09:40:00,41.56,41.98,41.54,41.67,104328.0,38.0777,38.4625,38.0593,38.1784,104328.0
2023-10-18 09:50:00,41.63,41.67,41.39,41.48,179417.0,38.1418,38.1784,37.9219,38.0044,179417.0
2023-10-18 10:00:00,41.47,41.59,41.3,41.34,250489.0,37.9952,38.1051,37.8394,37.8761,250489.0
2023-10-18 10:10:00,41.35,41.49,41.26,41.47,414935.0,37.8853,38.0135,37.8028,37.9952,414935.0
2023-10-18 10:20:00,41.46,41.46,41.22,41.22,55688.0,37.986,37.986,37.7661,37.7661,55688.0
2023-10-18 10:30:00,41.22,41.39,41.18,41.34,343356.0,37.7661,37.9219,37.7295,37.8761,343356.0
2023-10-18 10:40:00,41.33,41.37,41.17,41.18,71333.0,37.8669,37.9036,37.7203,37.7295,71333.0
2023-10-18 10:50:00,41.18,41.29,41.1,41.29,63620.0,37.7295,37.8303,37.6562,37.8303,63620.0
2023-10-18 11:00:00,41.29,41.34,41.24,41.26,104995.0,37.8303,37.8761,37.7845,37.8028,104995.0
2023-10-18 11:10:00,41.26,41.26,41.11,41.2,53106.0,37.8028,37.8028,37.6654,37.7478,53106.0
2023-10-18 11:20:00,41.21,41.34,41.16,41.19,182345.0,37.757,37.8761,37.7112,37.7387,182345.0
2023-10-18 11:30:00,41.19,41.19,41.07,41.18,42446.0,37.7387,37.7387,37.6287,37.7295,42446.0
2023-10-18 11:40:00,41.17,41.21,41.02,41.04,45569.0,37.7203,37.757,37.5829,37.6012,45569.0
2023-10-18 11:50:00,41.04,41.05,40.88,40.96,65001.0,37.6012,37.6104,37.4546,37.5279,65001.0
2023-10-18 12:00:00,40.97,41.0,40.8,40.91,104840.0,37.5371,37.5646,37.3813,37.4821,104840.0
2023-10-18 12:10:00,40.9,40.9,40.66,40.8,94335.0,37.473,37.473,37.2531,37.3813,94335.0
2023-10-18 12:20:00,40.8,40.88,40.79,40.82,71209.0,37.3813,37.4546,37.3722,37.3997,71209.0
2023-10-18 12:30:00,40.82,40.86,40.73,40.78,78482.0,37.3997,37.4363,37.3172,37.363,78482.0
2023-10-18 12:40:00,40.78,40.89,40.77,40.84,65791.0,37.363,37.4638,37.3539,37.418,65791.0
2023-10-18 12:50:00,40.83,40.86,40.79,40.85,87071.0,37.4088,37.4363,37.3722,37.4272,87071.0
2023-10-18 13:00:00,40.86,41.0,40.82,40.97,177150.0,37.4363,37.5646,37.3997,37.5371,177150.0
2023-10-18 13:10:00,40.98,41.03,40.89,40.91,117358.0,37.5463,37.5921,37.4638,37.4821,117358.0
2023-10-18 13:20:00,40.91,40.99,40.85,40.96,189740.0,37.4821,37.5554,37.4272,37.5279,189740.0
2023-10-18 13:30:00,40.95,40.95,40.77,40.8,69983.0,37.5188,37.5188,37.3539,37.3813,69983.0
2023-10-18 13:40:00,40.81,40.84,40.78,40.83,76684.0,37.3905,37.418,37.363,37.4088,76684.0
2023-10-18 13:50:00,40.82,40.89,40.8,40.87,158835.0,37.3997,37.4638,37.3813,37.4455,158835.0
2023-10-18 14:00:00,40.88,41.02,40.81,40.97,165636.0,37.4546,37.5829,37.3905,37.5371,165636.0
2023-10-18 14:10:00,40.98,41.09,40.92,40.95,116975.0,37.5463,37.647,37.4913,37.5188,116975.0
2023-10-18 14:20:00,40.95,40.95,40.78,40.8,147515.0,37.5188,37.5188,37.363,37.3813,147515.0
2023-10-18 14:30:00,40.79,40.97,40.76,40.89,293992.0,37.3722,37.5371,37.3447,37.4638,293992.0
2023-10-18 14:40:00,40.89,41.03,40.88,40.95,99497.0,37.4638,37.5921,37.4546,37.5188,99497.0
2023-10-18 14:50:00,40.94,40.95,40.82,40.87,109977.0,37.5096,37.5188,37.3997,37.4455,109977.0
2023-10-18 15:00:00,40.86,40.88,40.79,40.86,104693.0,37.4363,37.4546,37.3722,37.4363,104693.0
2023-10-18 15:10:00,40.85,41.07,40.83,41.02,90288.0,37.4272,37.6287,37.4088,37.5829,90288.0
2023-10-18 15:20:00,41.02,41.03,40.87,40.91,93302.0,37.5829,37.5921,37.4455,37.4821,93302.0
2023-10-18 15:30:00,40.91,41.03,40.9,40.98,116388.0,37.4821,37.5921,37.473,37.5463,116388.0
2023-10-18 15:40:00,40.97,40.98,40.8,40.86,346474.0,37.5371,37.5463,37.3813,37.4363,346474.0
2023-10-18 15:50:00,40.87,40.91,40.73,40.75,1014775.0,37.4455,37.4821,37.3172,37.3355,1014775.0
2023-10-19 09:30:00,40.5,40.79,40.42,40.76,146256.0,37.1065,37.3722,37.0332,37.3447,146256.0
2023-10-19 09:40:00,40.77,40.82,40.72,40.74,90084.0,37.3539,37.3997,37.308,37.3264,90084.0
2023-10-19 09:50:00,40.75,40.87,40.62,40.71,195890.0,37.3355,37.4455,37.2164,37.2989,195890.0
2023-10-19 10:00:00,40.7,40.81,40.68,40.7,106691.0,37.2897,37.3905,37.2714,37.2897,106691.0
2023-10-19 10:10:00,40.71,40.78,40.59,40.73,162376.0,37.2989,37.363,37.1889,37.3172,162376.0
2023-10-19 10:20:00,40.71,40.72,40.34,40.36,89430.0,37.2989,37.308,36.9599,36.9782,89430.0
2023-10-19 10:30:00,40.35,40.41,40.19,40.26,140491.0,36.969,37.024,36.8225,36.8866,140491.0
2023-10-19 10:40:00,40.26,40.58,40.26,40.54,100747.0,36.8866,37.1798,36.8866,37.1431,100747.0
2023-10-19 10:50:00,40.54,40.6,40.44,40.45,118366.0,37.1431,37.1981,37.0515,37.0607,118366.0
2023-10-19 11:00:00,40.44,40.59,40.4,40.5,117957.0,37.0515,37.1889,37.0149,37.1065,117957.0
2023-10-19 11:10:00,40.49,40.7,40.48,40.64,170138.0,37.0973,37.2897,37.0882,37.2347,170138.0
2023-10-19 11:20:00,40.64,40.73,40.55,40.7,116656.0,37.2347,37.3172,37.1523,37.2897,116656.0
2023-10-19 11:30:00,40.7,40.83,40.67,40.82,148895.0,37.2897,37.4088,37.2622,37.3997,148895.0
2023-10-19 11:40:00,40.85,40.91,40.8,40.85,176812.0,37.4272,37.4821,37.3813,37.4272,176812.0
2023-10-19 11:50:00,40.85,40.87,40.78,40.86,71310.0,37.4272,37.4455,37.363,37.4363,71310.0
2023-10-19 12:00:00,40.86,41.0,40.71,40.89,114800.0,37.4363,37.5646,37.2989,37.4638,114800.0
2023-10-19 12:10:00,40.89,41.07,40.88,41.05,61681.0,37.4638,37.6287,37.4546,37.6104,61681.0
2023-10-19 12:20:00,41.05,41.14,40.76,40.81,74437.0,37.6104,37.6929,37.3447,37.3905,74437.0
2023-10-19 12:30:00,40.82,40.98,40.69,40.77,85157.0,37.3997,37.5463,37.2806,37.3539,85157.0
2023-10-19 12:40:00,40.77,40.99,40.71,40.97,98392.0,37.3539,37.5554,37.2989,37.5371,98392.0
2023-10-19 12:50:00,40.97,41.09,40.91,41.05,100319.0,37.5371,37.647,37.4821,37.6104,100319.0
2023-10-19 13:00:00,41.05,41.28,41.02,41.26,69064.0,37.6104,37.8211,37.5829,37.8028,69064.0
2023-10-19 13:10:00,41.26,41.31,41.13,41.26,191094.0,37.8028,37.8486,37.6837,37.8028,191094.0
2023-10-19 13:20:00,41.26,41.27,41.13,41.2,152824.0,37.8028,37.812,37.6837,37.7478,152824.0
2023-10-19 13:30:00,41.2,41.3,41.09,41.13,116038.0,37.7478,37.8394,37.647,37.6837,116038.0
2023-10-19 13:40:00,41.13,41.14,40.98,40.98,80022.0,37.6837,37.6929,37.5463,37.5463,80022.0
2023-10-19 13:50:00,40.98,41.11,40.96,41.02,80764.0,37.5463,37.6654,37.5279,37.5829,80764.0
2023-10-19 14:00:00,41.02,41.15,40.99,41.01,63807.0,37.5829,37.702,37.5554,37.5737,63807.0
2023-10-19 14:10:00,41.01,41.05,40.96,41.01,90110.0,37.5737,37.6104,37.5279,37.5737,90110.0
2023-10-19 14:20:00,41.01,41.02,40.87,40.97,68518.0,37.5737,37.5829,37.4455,37.5371,68518.0
2023-10-19 14:30:00,40.96,40.99,40.88,40.95,68342.0,37.5279,37.5554,37.4546,37.5188,68342.0
2023-10-19 14:40:00,40.94,40.95,40.83,40.85,78488.0,37.5096,37.5188,37.4088,37.4272,78488.0
2023-10-19 14:50:00,40.84,40.88,40.76,40.83,76345.0,37.418,37.4546,37.3447,37.4088,76345.0
2023-10-19 15:00:00,40.83,40.86,40.73,40.73,70581.0,37.4088,37.4363,37.3172,37.3172,70581.0
2023-10-19 15:10:00,40.73,40.77,40.68,40.75,108323.0,37.3172,37.3539,37.2714,37.3355,108323.0
2023-10-19 15:20:00,40.75,40.76,40.61,40.65,91644.0,37.3355,37.3447,37.2073,37.2439,91644.0
2023-10-19 15:30:00,40.65,40.74,40.64,40.68,141800.0,37.2439,37.3264,37.2347,37.2714,141800.0
2023-10-19 15:40:00,40.68,40.7,40.55,40.69,179798.0,37.2714,37.2897,37.1523,37.2806,179798.0
2023-10-19 15:50:00,40.68,40.71,40.59,40.63,532607.0,37.2714,37.2989,37.1889,37.2256,532607.0
2023-10-20 09:30:00,40.6,40.85,40.52,40.79,311182.0,37.1981,37.4272,37.1248,37.3722,311182.0
2023-10-20 09:40:00,40.77,40.9,40.73,40.86,98315.0,37.3539,37.473,37.3172,37.4363,98315.0
2023-10-20 09:50:00,40.87,41.03,40.8,40.88,69423.0,37.4455,37.5921,37.3813,37.4546,69423.0
2023-10-20 10:00:00,40.87,40.87,40.65,40.8,62109.0,37.4455,37.4455,37.2439,37.3813,62109.0
2023-10-20 10:10:00,40.78,40.81,40.69,40.73,89309.0,37.363,37.3905,37.2806,37.3172,89309.0
2023-10-20 10:20:00,40.73,40.81,40.66,40.77,49104.0,37.3172,37.3905,37.2531,37.3539,49104.0
2023-10-20 10:30:00,40.75,40.86,40.68,40.69,89738.0,37.3355,37.4363,37.2714,37.2806,89738.0
2023-10-20 10:40:00,40.69,40.9,40.66,40.88,41158.0,37.2806,37.473,37.2531,37.4546,41158.0
2023-10-20 10:50:00,40.88,40.96,40.82,40.93,82956.0,37.4546,37.5279,37.3997,37.5004,82956.0
2023-10-20 11:00:00,40.93,41.0,40.79,40.8,60624.0,37.5004,37.5646,37.3722,37.3813,60624.0
2023-10-20 11:10:00,40.8,40.89,40.77,40.86,46317.0,37.3813,37.4638,37.3539,37.4363,46317.0
2023-10-20 11:20:00,40.85,40.92,40.8,40.86,80722.0,37.4272,37.4913,37.3813,37.4363,80722.0
2023-10-20 11:30:00,40.85,40.89,40.72,40.77,65798.0,37.4272,37.4638,37.308,37.3539,65798.0
2023-10-20 11:40:00,40.77,40.88,40.75,40.86,38342.0,37.3539,37.4546,37.3355,37.4363,38342.0
2023-10-20 11:50:00,40.85,40.85,40.73,40.75,33560.0,37.4272,37.4272,37.3172,37.3355,33560.0
2023-10-20 12:00:00,40.75,40.77,40.63,40.68,26149.0,37.3355,37.3539,37.2256,37.2714,26149.0
2023-10-20 12:10:00,40.69,40.75,40.66,40.74,30374.0,37.2806,37.3355,37.2531,37.3264,30374.0
2023-10-20 12:20:00,40.73,40.85,40.64,40.76,102644.0,37.3172,37.4272,37.2347,37.3447,102644.0
2023-10-20 12:30:00,40.77,40.77,40.69,40.72,30910.0,37.3539,37.3539,37.2806,37.308,30910.0
2023-10-20 12:40:00,40.73,40.73,40.64,40.67,43423.0,37.3172,37.3172,37.2347,37.2622,43423.0
2023-10-20 12:50:00,40.66,40.68,40.57,40.59,39945.0,37.2531,37.2714,37.1706,37.1889,39945.0
2023-10-20 13:00:00,40.59,40.6,40.45,40.48,52036.0,37.1889,37.1981,37.0607,37.0882,52036.0
2023-10-20 13:10:00,40.48,40.64,40.46,40.61,41131.0,37.0882,37.2347,37.0698,37.2073,41131.0
2023-10-20 13:20:00,40.61,40.65,40.43,40.47,92879.0,37.2073,37.2439,37.0423,37.079,92879.0
2023-10-20 13:30:00,40.48,40.48,40.37,40.37,67167.0,37.0882,37.0882,36.9874,36.9874,67167.0
2023-10-20 13:40:00,40.36,40.48,40.36,40.45,57120.0,36.9782,37.0882,36.9782,37.0607,57120.0
2023-10-20 13:50:00,40.44,40.53,40.42,40.53,38633.0,37.0515,37.134,37.0332,37.134,38633.0
2023-10-20 14:00:00,40.54,40.55,40.43,40.45,44684.0,37.1431,37.1523,37.0423,37.0607,44684.0
2023-10-20 14:10:00,40.45,40.45,40.32,40.35,48622.0,37.0607,37.0607,36.9416,36.969,48622.0
2023-10-20 14:20:00,40.34,40.35,40.27,40.29,92242.0,36.9599,36.969,36.8957,36.9141,92242.0
2023-10-20 14:30:00,40.29,40.46,40.27,40.35,81631.0,36.9141,37.0698,36.8957,36.969,81631.0
2023-10-20 14:40:00,40.37,40.42,40.33,40.39,42383.0,36.9874,37.0332,36.9507,37.0057,42383.0
2023-10-20 14:50:00,40.4,40.41,40.33,40.34,60786.0,37.0149,37.024,36.9507,36.9599,60786.0
2023-10-20 15:00:00,40.35,40.39,40.24,40.25,64766.0,36.969,37.0057,36.8683,36.8774,64766.0
2023-10-20 15:10:00,40.24,40.32,40.18,40.32,116205.0,36.8683,36.9416,36.8133,36.9416,116205.0
2023-10-20 15:20:00,40.31,40.32,40.18,40.28,64495.0,36.9324,36.9416,36.8133,36.9049,64495.0
2023-10-20 15:30:00,40.27,40.29,40.17,40.17,71670.0,36.8957,36.9141,36.8041,36.8041,71670.0
2023-10-20 15:40:00,40.16,40.18,40.08,40.17,117261.0,36.795,36.8133,36.7217,36.8041,117261.0
2023-10-20 15:50:00,40.16,40.18,40.01,40.02,560860.0,36.795,36.8133,36.6575,36.6667,560860.0
2023-10-23 09:30:00,39.43,39.61,39.18,39.6,178263.0,36.1261,36.2911,35.8971,36.2819,178263.0
2023-10-23 09:40:00,39.56,39.61,39.24,39.6,81364.0,36.2452,36.2911,35.9521,36.2819,81364.0
2023-10-23 09:50:00,39.6,39.81,39.52,39.8,95854.0,36.2819,36.4743,36.2086,36.4651,95854.0
2023-10-23 10:00:00,39.79,39.82,39.6,39.73,71640.0,36.456,36.4835,36.2819,36.401,71640.0
2023-10-23 10:10:00,39.74,39.8,39.69,39.74,110765.0,36.4102,36.4651,36.3643,36.4102,110765.0
2023-10-23 10:20:00,39.73,39.81,39.54,39.54,84466.0,36.401,36.4743,36.2269,36.2269,84466.0
2023-10-23 10:30:00,39.53,39.62,39.51,39.61,50735.0,36.2178,36.3002,36.1994,36.2911,50735.0
2023-10-23 10:40:00,39.61,39.82,39.6,39.79,134751.0,36.2911,36.4835,36.2819,36.456,134751.0
2023-10-23 10:50:00,39.79,39.93,39.69,39.71,83782.0,36.456,36.5842,36.3643,36.3827,83782.0
2023-10-23 11:00:00,39.7,39.81,39.69,39.8,70244.0,36.3735,36.4743,36.3643,36.4651,70244.0
2023-10-23 11:10:00,39.81,39.87,39.76,39.82,69269.0,36.4743,36.5293,36.4285,36.4835,69269.0
2023-10-23 11:20:00,39.83,39.98,39.83,39.95,191344.0,36.4926,36.63,36.4926,36.6026,191344.0
2023-10-23 11:30:00,39.96,40.19,39.95,40.13,85484.0,36.6117,36.8225,36.6026,36.7675,85484.0
2023-10-23 11:40:00,40.14,40.15,39.85,39.94,85911.0,36.7766,36.7858,36.5109,36.5934,85911.0
2023-10-23 11:50:00,39.93,39.94,39.86,39.91,60081.0,36.5842,36.5934,36.5201,36.5659,60081.0
2023-10-23 12:00:00,39.91,39.93,39.78,39.81,69715.0,36.5659,36.5842,36.4468,36.4743,69715.0
2023-10-23 12:10:00,39.82,39.85,39.65,39.68,72825.0,36.4835,36.5109,36.3277,36.3552,72825.0
2023-10-23 12:20:00,39.68,39.81,39.67,39.74,62218.0,36.3552,36.4743,36.346,36.4102,62218.0
2023-10-23 12:30:00,39.73,39.85,39.72,39.84,76283.0,36.401,36.5109,36.3918,36.5018,76283.0
2023-10-23 12:40:00,39.84,39.93,39.83,39.89,104495.0,36.5018,36.5842,36.4926,36.5476,104495.0
2023-10-23 12:50:00,39.89,39.99,39.86,39.97,41378.0,36.5476,36.6392,36.5201,36.6209,41378.0
2023-10-23 13:00:00,39.97,40.02,39.92,39.98,61384.0,36.6209,36.6667,36.5751,36.63,61384.0
2023-10-23 13:10:00,39.98,39.99,39.9,39.93,78517.0,36.63,36.6392,36.5568,36.5842,78517.0
2023-10-23 13:20:00,39.93,39.94,39.82,39.88,90669.0,36.5842,36.5934,36.4835,36.5384,90669.0
2023-10-23 13:30:00,39.89,39.96,39.78,39.92,84744.0,36.5476,36.6117,36.4468,36.5751,84744.0
2023-10-23 13:40:00,39.91,40.0,39.9,39.91,120484.0,36.5659,36.6484,36.5568,36.5659,120484.0
2023-10-23 13:50:00,39.9,39.95,39.74,39.78,176398.0,36.5568,36.6026,36.4102,36.4468,176398.0
2023-10-23 14:00:00,39.78,39.78,39.59,39.68,100723.0,36.4468,36.4468,36.2727,36.3552,100723.0
2023-10-23 14:10:00,39.67,39.74,39.62,39.66,186593.0,36.346,36.4102,36.3002,36.3369,186593.0
2023-10-23 14:20:00,39.65,39.71,39.61,39.69,118589.0,36.3277,36.3827,36.2911,36.3643,118589.0
2023-10-23 14:30:00,39.69,39.89,39.67,39.89,99693.0,36.3643,36.5476,36.346,36.5476,99693.0
2023-10-23 14:40:00,39.89,39.97,39.82,39.87,53296.0,36.5476,36.6209,36.4835,36.5293,53296.0
2023-10-23 14:50:00,39.87,39.87,39.8,39.82,110071.0,36.5293,36.5293,36.4651,36.4835,110071.0
2023-10-23 15:00:00,39.82,39.82,39.69,39.71,115426.0,36.4835,36.4835,36.3643,36.3827,115426.0
2023-10-23 15:10:00,39.7,39.72,39.59,39.63,169876.0,36.3735,36.3918,36.2727,36.3094,169876.0
2023-10-23 15:20:00,39.62,39.62,39.49,39.51,104863.0,36.3002,36.3002,36.1811,36.1994,104863.0
2023-10-23 15:30:00,39.5,39.58,39.44,39.46,159452.0,36.1903,36.2636,36.1353,36.1536,159452.0
2023-10-23 15:40:00,39.46,39.55,39.43,39.5,263613.0,36.1536,36.2361,36.1261,36.1903,263613.0
2023-10-23 15:50:00,39.49,39.55,39.4,39.53,660155.0,36.1811,36.2361,36.0986,36.2178,660155.0
2023-10-24 09:30:00,40.0,40.18,39.7,40.0,142817.0,36.6484,36.8133,36.3735,36.6484,142817.0
2023-10-24 09:40:00,39.98,40.01,39.74,39.9,67707.0,36.63,36.6575,36.4102,36.5568,67707.0
2023-10-24 09:50:00,39.92,40.09,39.8,40.04,60491.0,36.5751,36.7308,36.4651,36.685,60491.0
2023-10-24 10:00:00,40.03,40.06,39.78,40.04,63972.0,36.6759,36.7033,36.4468,36.685,63972.0
2023-10-24 10:10:00,40.03,40.19,39.95,40.14,50639.0,36.6759,36.8225,36.6026,36.7766,50639.0
2023-10-24 10:20:00,40.16,40.19,39.99,40.17,35243.0,36.795,36.8225,36.6392,36.8041,35243.0
2023-10-24 10:30:00,40.17,40.21,40.04,40.16,74524.0,36.8041,36.8408,36.685,36.795,74524.0
2023-10-24 10:40:00,40.18,40.2,40.03,40.11,41656.0,36.8133,36.8316,36.6759,36.7492,41656.0
2023-10-24 10:50:00,40.11,40.26,40.11,40.16,69316.0,36.7492,36.8866,36.7492,36.795,69316.0
2023-10-24 11:00:00,40.16,40.28,39.99,40.27,152911.0,36.795,36.9049,36.6392,36.8957,152911.0
2023-10-24 11:10:00,40.27,40.41,40.25,40.3,78178.0,36.8957,37.024,36.8774,36.9232,78178.0
2023-10-24 11:20:00,40.31,40.37,40.24,40.32,110675.0,36.9324,36.9874,36.8683,36.9416,110675.0
2023-10-24 11:30:00,40.32,40.39,40.3,40.35,62153.0,36.9416,37.0057,36.9232,36.969,62153.0
2023-10-24 11:40:00,40.35,40.41,40.27,40.27,42137.0,36.969,37.024,36.8957,36.8957,42137.0
2023-10-24 11:50:00,40.27,40.28,40.17,40.25,33545.0,36.8957,36.9049,36.8041,36.8774,33545.0
2023-10-24 12:00:00,40.25,40.31,40.16,40.31,42127.0,36.8774,36.9324,36.795,36.9324,42127.0
2023-10-24 12:10:00,40.31,40.39,40.22,40.25,36039.0,36.9324,37.0057,36.8499,36.8774,36039.0
2023-10-24 12:20:00,40.25,40.31,40.19,40.25,44004.0,36.8774,36.9324,36.8225,36.8774,44004.0
2023-10-24 12:30:00,40.25,40.3,40.19,40.26,51584.0,36.8774,36.9232,36.8225,36.8866,51584.0
2023-10-24 12:40:00,40.27,40.29,40.21,40.23,32251.0,36.8957,36.9141,36.8408,36.8591,32251.0
2023-10-24 12:50:00,40.24,40.29,40.22,40.29,30037.0,36.8683,36.9141,36.8499,36.9141,30037.0
2023-10-24 13:00:00,40.28,40.36,40.25,40.26,37108.0,36.9049,36.9782,36.8774,36.8866,37108.0
2023-10-24 13:10:00,40.26,40.26,40.1,40.13,108956.0,36.8866,36.8866,36.74,36.7675,108956.0
2023-10-24 13:20:00,40.14,40.24,40.1,40.22,127012.0,36.7766,36.8683,36.74,36.8499,127012.0
2023-10-24 13:30:00,40.23,40.31,40.2,40.28,55866.0,36.8591,36.9324,36.8316,36.9049,55866.0
2023-10-24 13:40:00,40.27,40.45,40.27,40.41,47869.0,36.8957,37.0607,36.8957,37.024,47869.0
2023-10-24 13:50:00,40.41,40.44,40.34,40.36,43717.0,37.024,37.0515,36.9599,36.9782,43717.0
2023-10-24 14:00:00,40.35,40.37,40.3,40.34,35877.0,36.969,36.9874,36.9232,36.9599,35877.0
2023-10-24 14:10:00,40.35,40.38,40.3,40.37,37015.0,36.969,36.9965,36.9232,36.9874,37015.0
2023-10-24 14:20:00,40.38,40.39,40.34,40.36,42173.0,36.9965,37.0057,36.9599,36.9782,42173.0
2023-10-24 14:30:00,40.37,40.46,40.37,40.43,43004.0,36.9874,37.0698,36.9874,37.0423,43004.0
2023-10-24 14:40:00,40.43,40.5,40.4,40.47,48862.0,37.0423,37.1065,37.0149,37.079,48862.0
2023-10-24 14:50:00,40.47,40.47,40.35,40.42,114314.0,37.079,37.079,36.969,37.0332,114314.0
2023-10-24 15:00:00,40.41,40.47,40.38,40.41,69116.0,37.024,37.079,36.9965,37.024,69116.0
2023-10-24 15:10:00,40.4,40.46,40.38,40.39,74040.0,37.0149,37.0698,36.9965,37.0057,74040.0
2023-10-24 15:20:00,40.4,40.42,40.35,40.4,69617.0,37.0149,37.0332,36.969,37.0149,69617.0
2023-10-24 15:30:00,40.41,40.42,40.35,40.4,102348.0,37.024,37.0332,36.969,37.0149,102348.0
2023-10-24 15:40:00,40.39,40.42,40.31,40.36,136655.0,37.0057,37.0332,36.9324,36.9782,136655.0
2023-10-24 15:50:00,40.36,40.42,40.3,40.34,407632.0,36.9782,37.0332,36.9232,36.9599,407632.0
2023-10-25 09:30:00,40.11,40.26,39.98,40.11,119747.0,36.7492,36.8866,36.63,36.7492,119747.0
2023-10-25 09:40:00,40.09,40.15,39.89,39.97,185393.0,36.7308,36.7858,36.5476,36.6209,185393.0
2023-10-25 09:50:00,39.97,40.07,39.82,39.83,128940.0,36.6209,36.7125,36.4835,36.4926,128940.0
2023-10-25 10:00:00,39.84,39.85,39.61,39.66,73244.0,36.5018,36.5109,36.2911,36.3369,73244.0
2023-10-25 10:10:00,39.66,39.71,39.6,39.71,80605.0,36.3369,36.3827,36.2819,36.3827,80605.0
2023-10-25 10:20:00,39.71,39.8,39.63,39.79,83805.0,36.3827,36.4651,36.3094,36.456,83805.0
2023-10-25 10:30:00,39.79,40.05,39.74,40.04,103549.0,36.456,36.6942,36.4102,36.685,103549.0
2023-10-25 10:40:00,40.03,40.2,40.02,40.16,108852.0,36.6759,36.8316,36.6667,36.795,108852.0
2023-10-25 10:50:00,40.14,40.16,40.02,40.07,60057.0,36.7766,36.795,36.6667,36.7125,60057.0
2023-10-25 11:00:00,40.08,40.21,40.07,40.12,121031.0,36.7217,36.8408,36.7125,36.7583,121031.0
2023-10-25 11:10:00,40.13,40.29,40.08,40.27,65876.0,36.7675,36.9141,36.7217,36.8957,65876.0
2023-10-25 11:20:00,40.27,40.3,40.17,40.24,64024.0,36.8957,36.9232,36.8041,36.8683,64024.0
2023-10-25 11:30:00,40.24,40.27,40.09,40.14,108365.0,36.8683,36.8957,36.7308,36.7766,108365.0
2023-10-25 11:40:00,40.13,40.19,40.1,40.13,84460.0,36.7675,36.8225,36.74,36.7675,84460.0
2023-10-25 11:50:00,40.13,40.23,40.07,40.09,142102.0,36.7675,36.8591,36.7125,36.7308,142102.0
2023-10-25 12:00:00,40.09,40.09,39.96,39.98,56524.0,36.7308,36.7308,36.6117,36.63,56524.0
2023-10-25 12:10:00,39.99,39.99,39.92,39.93,39993.0,36.6392,36.6392,36.5751,36.5842,39993.0
2023-10-25 12:20:00,39.92,40.01,39.9,39.93,77628.0,36.5751,36.6575,36.5568,36.5842,77628.0
2023-10-25 12:30:00,39.93,40.02,39.91,39.98,77293.0,36.5842,36.6667,36.5659,36.63,77293.0
2023-10-25 12:40:00,39.98,40.04,39.95,40.0,63361.0,36.63,36.685,36.6026,36.6484,63361.0
2023-10-25 12:50:00,39.99,39.99,39.85,39.87,52933.0,36.6392,36.6392,36.5109,36.5293,52933.0
2023-10-25 13:00:00,39.87,39.92,39.84,39.92,127800.0,36.5293,36.5751,36.5018,36.5751,127800.0
2023-10-25 13:10:00,39.91,40.02,39.91,40.02,113919.0,36.5659,36.6667,36.5659,36.6667,113919.0
2023-10-25 13:20:00,40.02,40.09,39.98,40.05,95687.0,36.6667,36.7308,36.63,36.6942,95687.0
2023-10-25 13:30:00,40.05,40.14,39.98,40.11,127868.0,36.6942,36.7766,36.63,36.7492,127868.0
2023-10-25 13:40:00,40.11,40.19,40.11,40.14,115392.0,36.7492,36.8225,36.7492,36.7766,115392.0
2023-10-25 13:50:00,40.14,40.17,40.09,40.15,104460.0,36.7766,36.8041,36.7308,36.7858,104460.0
2023-10-25 14:00:00,40.15,40.2,40.08,40.09,115188.0,36.7858,36.8316,36.7217,36.7308,115188.0
2023-10-25 14:10:00,40.09,40.26,40.08,40.24,95163.0,36.7308,36.8866,36.7217,36.8683,95163.0
2023-10-25 14:20:00,40.25,40.26,40.22,40.24,69526.0,36.8774,36.8866,36.8499,36.8683,69526.0
2023-10-25 14:30:00,40.25,40.35,40.24,40.34,188021.0,36.8774,36.969,36.8683,36.9599,188021.0
2023-10-25 14:40:00,40.35,40.39,40.32,40.33,75639.0,36.969,37.0057,36.9416,36.9507,75639.0
2023-10-25 14:50:00,40.33,40.43,40.32,40.4,78957.0,36.9507,37.0423,36.9416,37.0149,78957.0
2023-10-25 15:00:00,40.4,40.44,40.34,40.4,105692.0,37.0149,37.0515,36.9599,37.0149,105692.0
2023-10-25 15:10:00,40.4,40.48,40.36,40.46,158228.0,37.0149,37.0882,36.9782,37.0698,158228.0
2023-10-25 15:20:00,40.46,40.48,40.33,40.36,110270.0,37.0698,37.0882,36.9507,36.9782,110270.0
2023-10-25 15:30:00,40.35,40.46,40.33,40.45,136364.0,36.969,37.0698,36.9507,37.0607,136364.0
2023-10-25 15:40:00,40.45,40.57,40.43,40.55,293892.0,37.0607,37.1706,37.0423,37.1523,293892.0
2023-10-25 15:50:00,40.55,40.63,40.53,40.55,833708.0,37.1523,37.2256,37.134,37.1523,833708.0
2023-10-26 09:30:00,40.46,41.16,40.46,41.09,167904.0,37.0698,37.7112,37.0698,37.647,167904.0
2023-10-26 09:40:00,41.1,41.25,40.99,41.25,118265.0,37.6562,37.7936,37.5554,37.7936,118265.0
2023-10-26 09:50:00,41.24,41.34,41.04,41.06,92873.0,37.7845,37.8761,37.6012,37.6196,92873.0
2023-10-26 10:00:00,41.05,41.31,41.0,41.28,166213.0,37.6104,37.8486,37.5646,37.8211,166213.0
2023-10-26 10:10:00,41.28,41.36,41.15,41.25,177289.0,37.8211,37.8944,37.702,37.7936,177289.0
2023-10-26 10:20:00,41.23,41.28,41.1,41.11,70609.0,37.7753,37.8211,37.6562,37.6654,70609.0
2023-10-26 10:30:00,41.1,41.16,40.93,41.07,70208.0,37.6562,37.7112,37.5004,37.6287,70208.0
2023-10-26 10:40:00,41.07,41.15,40.98,41.1,142877.0,37.6287,37.702,37.5463,37.6562,142877.0
2023-10-26 10:50:00,41.09,41.21,40.98,40.99,186309.0,37.647,37.757,37.5463,37.5554,186309.0
2023-10-26 11:00:00,41.0,41.04,40.9,40.93,52083.0,37.5646,37.6012,37.473,37.5004,52083.0
2023-10-26 11:10:00,40.95,41.02,40.82,41.01,58171.0,37.5188,37.5829,37.3997,37.5737,58171.0
2023-10-26 11:20:00,41.01,41.08,40.98,41.04,41154.0,37.5737,37.6379,37.5463,37.6012,41154.0
2023-10-26 11:30:00,41.04,41.05,40.89,40.94,54099.0,37.6012,37.6104,37.4638,37.5096,54099.0
2023-10-26 11:40:00,40.94,40.97,40.85,40.95,86086.0,37.5096,37.5371,37.4272,37.5188,86086.0
2023-10-26 11:50:00,40.94,40.97,40.85,40.86,75392.0,37.5096,37.5371,37.4272,37.4363,75392.0
2023-10-26 12:00:00,40.85,40.89,40.76,40.77,95014.0,37.4272,37.4638,37.3447,37.3539,95014.0
2023-10-26 12:10:00,40.78,40.93,40.78,40.92,59402.0,37.363,37.5004,37.363,37.4913,59402.0
2023-10-26 12:20:00,40.92,40.97,40.87,40.96,68009.0,37.4913,37.5371,37.4455,37.5279,68009.0
2023-10-26 12:30:00,40.96,40.99,40.89,40.98,72818.0,37.5279,37.5554,37.4638,37.5463,72818.0
2023-10-26 12:40:00,40.98,41.02,40.93,40.97,50525.0,37.5463,37.5829,37.5004,37.5371,50525.0
2023-10-26 12:50:00,40.98,41.01,40.94,40.96,79598.0,37.5463,37.5737,37.5096,37.5279,79598.0
2023-10-26 13:00:00,40.95,41.04,40.92,40.93,87562.0,37.5188,37.6012,37.4913,37.5004,87562.0
2023-10-26 13:10:00,40.93,40.98,40.89,40.95,64907.0,37.5004,37.5463,37.4638,37.5188,64907.0
2023-10-26 13:20:00,40.95,40.98,40.85,40.86,192981.0,37.5188,37.5463,37.4272,37.4363,192981.0
2023-10-26 13:30:00,40.86,40.87,40.8,40.81,54235.0,37.4363,37.4455,37.3813,37.3905,54235.0
2023-10-26 13:40:00,40.8,40.9,40.8,40.86,59608.0,37.3813,37.473,37.3813,37.4363,59608.0
2023-10-26 13:50:00,40.87,40.95,40.86,40.91,30328.0,37.4455,37.5188,37.4363,37.4821,30328.0
2023-10-26 14:00:00,40.91,40.94,40.89,40.91,32196.0,37.4821,37.5096,37.4638,37.4821,32196.0
2023-10-26 14:10:00,40.91,41.05,40.91,41.01,57173.0,37.4821,37.6104,37.4821,37.5737,57173.0
2023-10-26 14:20:00,41.0,41.02,40.88,40.9,49393.0,37.5646,37.5829,37.4546,37.473,49393.0
2023-10-26 14:30:00,40.9,41.01,40.87,41.0,81677.0,37.473,37.5737,37.4455,37.5646,81677.0
2023-10-26 14:40:00,41.0,41.05,40.99,41.0,83114.0,37.5646,37.6104,37.5554,37.5646,83114.0
2023-10-26 14:50:00,41.01,41.02,40.99,41.01,140574.0,37.5737,37.5829,37.5554,37.5737,140574.0
2023-10-26 15:00:00,41.01,41.21,41.0,41.1,186125.0,37.5737,37.757,37.5646,37.6562,186125.0
2023-10-26 15:10:00,41.1,41.12,41.0,41.05,129395.0,37.6562,37.6745,37.5646,37.6104,129395.0
2023-10-26 15:20:00,41.05,41.09,40.98,41.01,153414.0,37.6104,37.647,37.5463,37.5737,153414.0
2023-10-26 15:30:00,41.01,41.14,40.98,41.12,110561.0,37.5737,37.6929,37.5463,37.6745,110561.0
2023-10-26 15:40:00,41.12,41.18,41.02,41.09,267111.0,37.6745,37.7295,37.5829,37.647,267111.0
2023-10-26 15:50:00,41.09,41.15,40.94,40.97,352759.0,37.647,37.702,37.5096,37.5371,352759.0
2023-10-27 09:30:00,40.76,40.83,40.5,40.75,94513.0,37.3447,37.4088,37.1065,37.3355,94513.0
2023-10-27 09:40:00,40.75,40.84,40.58,40.8,47889.0,37.3355,37.418,37.1798,37.3813,47889.0
2023-10-27 09:50:00,40.78,40.8,40.6,40.64,52226.0,37.363,37.3813,37.1981,37.2347,52226.0
2023-10-27 10:00:00,40.6,40.61,40.45,40.57,69723.0,37.1981,37.2073,37.0607,37.1706,69723.0
2023-10-27 10:10:00,40.57,40.71,40.51,40.65,36881.0,37.1706,37.2989,37.1156,37.2439,36881.0
2023-10-27 10:20:00,40.64,40.68,40.53,40.55,56206.0,37.2347,37.2714,37.134,37.1523,56206.0
2023-10-27 10:30:00,40.57,40.73,40.51,40.73,47588.0,37.1706,37.3172,37.1156,37.3172,47588.0
2023-10-27 10:40:00,40.74,40.79,40.62,40.71,50661.0,37.3264,37.3722,37.2164,37.2989,50661.0
2023-10-27 10:50:00,40.7,40.76,40.64,40.73,64081.0,37.2897,37.3447,37.2347,37.3172,64081.0
2023-10-27 11:00:00,40.74,40.8,40.63,40.71,65581.0,37.3264,37.3813,37.2256,37.2989,65581.0
2023-10-27 11:10:00,40.71,40.71,40.49,40.55,48265.0,37.2989,37.2989,37.0973,37.1523,48265.0
2023-10-27 11:20:00,40.56,40.6,40.45,40.49,114639.0,37.1614,37.1981,37.0607,37.0973,114639.0
2023-10-27 11:30:00,40.48,40.53,40.39,40.49,69558.0,37.0882,37.134,37.0057,37.0973,69558.0
2023-10-27 11:40:00,40.5,40.58,40.46,40.58,39595.0,37.1065,37.1798,37.0698,37.1798,39595.0
2023-10-27 11:50:00,40.57,40.61,40.43,40.45,45994.0,37.1706,37.2073,37.0423,37.0607,45994.0
2023-10-27 12:00:00,40.44,40.47,40.37,40.41,38678.0,37.0515,37.079,36.9874,37.024,38678.0
2023-10-27 12:10:00,40.41,40.47,40.38,40.41,48196.0,37.024,37.079,36.9965,37.024,48196.0
2023-10-27 12:20:00,40.41,40.42,40.25,40.27,33338.0,37.024,37.0332,36.8774,36.8957,33338.0
2023-10-27 12:30:00,40.27,40.38,40.2,40.38,151348.0,36.8957,36.9965,36.8316,36.9965,151348.0
2023-10-27 12:40:00,40.38,40.44,40.35,40.38,84422.0,36.9965,37.0515,36.969,36.9965,84422.0
2023-10-27 12:50:00,40.38,40.4,40.27,40.28,50388.0,36.9965,37.0149,36.8957,36.9049,50388.0
2023-10-27 13:00:00,40.27,40.33,40.24,40.27,42299.0,36.8957,36.9507,36.8683,36.8957,42299.0
2023-10-27 13:10:00,40.27,40.29,40.21,40.25,90176.0,36.8957,36.9141,36.8408,36.8774,90176.0
2023-10-27 13:20:00,40.23,40.28,40.17,40.25,51417.0,36.8591,36.9049,36.8041,36.8774,51417.0
2023-10-27 13:30:00,40.25,40.26,40.11,40.18,63345.0,36.8774,36.8866,36.7492,36.8133,63345.0
2023-10-27 13:40:00,40.18,40.27,40.14,40.21,69474.0,36.8133,36.8957,36.7766,36.8408,69474.0
2023-10-27 13:50:00,40.21,40.26,40.14,40.24,52962.0,36.8408,36.8866,36.7766,36.8683,52962.0
2023-10-27 14:00:00,40.24,40.32,40.19,40.3,86333.0,36.8683,36.9416,36.8225,36.9232,86333.0
2023-10-27 14:10:00,40.29,40.37,40.26,40.32,42663.0,36.9141,36.9874,36.8866,36.9416,42663.0
2023-10-27 14:20:00,40.32,40.33,40.19,40.2,43198.0,36.9416,36.9507,36.8225,36.8316,43198.0
2023-10-27 14:30:00,40.19,40.24,40.11,40.2,508068.0,36.8225,36.8683,36.7492,36.8316,508068.0
2023-10-27 14:40:00,40.22,40.29,40.18,40.2,54109.0,36.8499,36.9141,36.8133,36.8316,54109.0
2023-10-27 14:50:00,40.2,40.21,40.04,40.06,57688.0,36.8316,36.8408,36.685,36.7033,57688.0
2023-10-27 15:00:00,40.06,40.11,40.04,40.11,64201.0,36.7033,36.7492,36.685,36.7492,64201.0
2023-10-27 15:10:00,40.11,40.13,40.04,40.11,84270.0,36.7492,36.7675,36.685,36.7492,84270.0
2023-10-27 15:20:00,40.11,40.2,40.07,40.2,64032.0,36.7492,36.8316,36.7125,36.8316,64032.0
2023-10-27 15:30:00,40.2,40.32,40.08,40.09,100384.0,36.8316,36.9416,36.7217,36.7308,100384.0
2023-10-27 15:40:00,40.07,40.13,40.0,40.08,129211.0,36.7125,36.7675,36.6484,36.7217,129211.0
2023-10-27 15:50:00,40.07,40.14,40.03,40.07,365080.0,36.7125,36.7766,36.6759,36.7125,365080.0
2023-10-30 09:30:00,40.23,40.67,40.21,40.38,98869.0,36.8591,37.2622,36.8408,36.9965,98869.0
2023-10-30 09:40:00,40.4,40.4,40.19,40.24,74786.0,37.0149,37.0149,36.8225,36.8683,74786.0
2023-10-30 09:50:00,40.27,40.34,40.17,40.21,70983.0,36.8957,36.9599,36.8041,36.8408,70983.0
2023-10-30 10:00:00,40.18,40.18,39.8,39.84,141379.0,36.8133,36.8133,36.4651,36.5018,141379.0
2023-10-30 10:10:00,39.83,39.93,39.76,39.91,59475.0,36.4926,36.5842,36.4285,36.5659,59475.0
2023-10-30 10:20:00,39.93,40.05,39.89,39.95,72919.0,36.5842,36.6942,36.5476,36.6026,72919.0
2023-10-30 10:30:00,39.95,39.97,39.74,39.76,45003.0,36.6026,36.6209,36.4102,36.4285,45003.0
2023-10-30 10:40:00,39.77,39.95,39.71,39.92,69974.0,36.4376,36.6026,36.3827,36.5751,69974.0
2023-10-30 10:50:00,39.91,39.97,39.87,39.91,48159.0,36.5659,36.6209,36.5293,36.5659,48159.0
2023-10-30 11:00:00,39.91,40.01,39.89,40.0,33283.0,36.5659,36.6575,36.5476,36.6484,33283.0
2023-10-30 11:10:00,39.99,40.05,39.86,39.87,55516.0,36.6392,36.6942,36.5201,36.5293,55516.0
2023-10-30 11:20:00,39.87,39.89,39.72,39.86,106933.0,36.5293,36.5476,36.3918,36.5201,106933.0
2023-10-30 11:30:00,39.86,39.99,39.85,39.92,61727.0,36.5201,36.6392,36.5109,36.5751,61727.0
2023-10-30 11:40:00,39.91,39.95,39.77,39.78,57837.0,36.5659,36.6026,36.4376,36.4468,57837.0
2023-10-30 11:50:00,39.79,39.83,39.74,39.81,31590.0,36.456,36.4926,36.4102,36.4743,31590.0
2023-10-30 12:00:00,39.8,39.89,39.79,39.81,55243.0,36.4651,36.5476,36.456,36.4743,55243.0
2023-10-30 12:10:00,39.81,39.89,39.78,39.86,35466.0,36.4743,36.5476,36.4468,36.5201,35466.0
2023-10-30 12:20:00,39.87,39.92,39.84,39.92,42440.0,36.5293,36.5751,36.5018,36.5751,42440.0
2023-10-30 12:30:00,39.92,39.92,39.81,39.81,55977.0,36.5751,36.5751,36.4743,36.4743,55977.0
2023-10-30 12:40:00,39.81,39.82,39.7,39.76,73448.0,36.4743,36.4835,36.3735,36.4285,73448.0
2023-10-30 12:50:00,39.76,39.82,39.75,39.8,88959.0,36.4285,36.4835,36.4193,36.4651,88959.0
2023-10-30 13:00:00,39.8,39.83,39.76,39.83,48393.0,36.4651,36.4926,36.4285,36.4926,48393.0
2023-10-30 13:10:00,39.83,39.9,39.79,39.84,69694.0,36.4926,36.5568,36.456,36.5018,69694.0
2023-10-30 13:20:00,39.84,40.07,39.82,40.07,139498.0,36.5018,36.7125,36.4835,36.7125,139498.0
2023-10-30 13:30:00,40.07,40.09,39.95,39.99,113333.0,36.7125,36.7308,36.6026,36.6392,113333.0
2023-10-30 13:40:00,39.99,40.15,39.98,40.12,72266.0,36.6392,36.7858,36.63,36.7583,72266.0
2023-10-30 13:50:00,40.11,40.12,40.06,40.08,74689.0,36.7492,36.7583,36.7033,36.7217,74689.0
2023-10-30 14:00:00,40.07,40.07,39.98,39.99,67896.0,36.7125,36.7125,36.63,36.6392,67896.0
2023-10-30 14:10:00,40.0,40.04,39.97,40.01,95581.0,36.6484,36.685,36.6209,36.6575,95581.0
2023-10-30 14:20:00,40.01,40.06,40.0,40.05,67650.0,36.6575,36.7033,36.6484,36.6942,67650.0
2023-10-30 14:30:00,40.05,40.18,40.04,40.17,37128.0,36.6942,36.8133,36.685,36.8041,37128.0
2023-10-30 14:40:00,40.17,40.2,40.13,40.18,70439.0,36.8041,36.8316,36.7675,36.8133,70439.0
2023-10-30 14:50:00,40.17,40.17,40.11,40.13,66700.0,36.8041,36.8041,36.7492,36.7675,66700.0
2023-10-30 15:00:00,40.14,40.18,40.06,40.15,92724.0,36.7766,36.8133,36.7033,36.7858,92724.0
2023-10-30 15:10:00,40.14,40.21,40.12,40.19,125880.0,36.7766,36.8408,36.7583,36.8225,125880.0
2023-10-30 15:20:00,40.18,40.19,40.07,40.15,85189.0,36.8133,36.8225,36.7125,36.7858,85189.0
2023-10-30 15:30:00,40.15,40.18,40.09,40.09,176616.0,36.7858,36.8133,36.7308,36.7308,176616.0
2023-10-30 15:40:00,40.1,40.17,40.07,40.08,313253.0,36.74,36.8041,36.7125,36.7217,313253.0
2023-10-30 15:50:00,40.08,40.14,40.0,40.0,828425.0,36.7217,36.7766,36.6484,36.6484,828425.0
2023-10-31 09:30:00,40.14,40.19,39.91,40.07,249556.0,36.7766,36.8225,36.5659,36.7125,249556.0
2023-10-31 09:40:00,40.08,40.19,39.95,39.97,155608.0,36.7217,36.8225,36.6026,36.6209,155608.0
2023-10-31 09:50:00,39.98,40.03,39.81,39.81,47997.0,36.63,36.6759,36.4743,36.4743,47997.0
2023-10-31 10:00:00,39.81,39.81,39.54,39.65,93095.0,36.4743,36.4743,36.2269,36.3277,93095.0
2023-10-31 10:10:00,39.65,39.84,39.63,39.79,185076.0,36.3277,36.5018,36.3094,36.456,185076.0
2023-10-31 10:20:00,39.78,39.8,39.66,39.73,116212.0,36.4468,36.4651,36.3369,36.401,116212.0
2023-10-31 10:30:00,39.72,39.85,39.69,39.82,63689.0,36.3918,36.5109,36.3643,36.4835,63689.0
2023-10-31 10:40:00,39.82,39.94,39.78,39.89,191721.0,36.4835,36.5934,36.4468,36.5476,191721.0
2023-10-31 10:50:00,39.88,40.0,39.86,39.99,229354.0,36.5384,36.6484,36.5201,36.6392,229354.0
2023-10-31 11:00:00,39.99,40.06,39.96,40.02,144517.0,36.6392,36.7033,36.6117,36.6667,144517.0
2023-10-31 11:10:00,40.01,40.12,40.0,40.02,249762.0,36.6575,36.7583,36.6484,36.6667,249762.0
2023-10-31 11:20:00,40.02,40.21,40.02,40.14,114545.0,36.6667,36.8408,36.6667,36.7766,114545.0
2023-10-31 11:30:00,40.15,40.16,39.97,40.0,70552.0,36.7858,36.795,36.6209,36.6484,70552.0
2023-10-31 11:40:00,40.01,40.06,39.97,40.05,39841.0,36.6575,36.7033,36.6209,36.6942,39841.0
2023-10-31 11:50:00,40.05,40.1,40.0,40.07,161579.0,36.6942,36.74,36.6484,36.7125,161579.0
2023-10-31 12:00:00,40.07,40.08,39.94,39.97,111671.0,36.7125,36.7217,36.5934,36.6209,111671.0
2023-10-31 12:10:00,40.0,40.02,39.82,39.92,117481.0,36.6484,36.6667,36.4835,36.5751,117481.0
2023-10-31 12:20:00,39.94,39.98,39.9,39.98,66684.0,36.5934,36.63,36.5568,36.63,66684.0
2023-10-31 12:30:00,39.98,40.0,39.92,39.98,100471.0,36.63,36.6484,36.5751,36.63,100471.0
2023-10-31 12:40:00,39.98,40.06,39.97,40.0,164227.0,36.63,36.7033,36.6209,36.6484,164227.0
2023-10-31 12:50:00,40.0,40.01,39.97,39.98,90979.0,36.6484,36.6575,36.6209,36.63,90979.0
2023-10-31 13:00:00,39.98,40.1,39.98,40.09,235246.0,36.63,36.74,36.63,36.7308,235246.0
2023-10-31 13:10:00,40.09,40.09,39.99,40.0,119117.0,36.7308,36.7308,36.6392,36.6484,119117.0
2023-10-31 13:20:00,40.0,40.06,39.98,40.03,173721.0,36.6484,36.7033,36.63,36.6759,173721.0
2023-10-31 13:30:00,40.02,40.11,40.0,40.05,144147.0,36.6667,36.7492,36.6484,36.6942,144147.0
2023-10-31 13:40:00,40.07,40.08,39.99,40.03,116192.0,36.7125,36.7217,36.6392,36.6759,116192.0
2023-10-31 13:50:00,40.02,40.08,40.01,40.06,66054.0,36.6667,36.7217,36.6575,36.7033,66054.0
2023-10-31 14:00:00,40.07,40.1,40.02,40.05,150824.0,36.7125,36.74,36.6667,36.6942,150824.0
2023-10-31 14:10:00,40.05,40.07,39.96,39.97,62202.0,36.6942,36.7125,36.6117,36.6209,62202.0
2023-10-31 14:20:00,39.97,40.0,39.93,39.95,68111.0,36.6209,36.6484,36.5842,36.6026,68111.0
2023-10-31 14:30:00,39.94,40.0,39.93,39.98,73498.0,36.5934,36.6484,36.5842,36.63,73498.0
2023-10-31 14:40:00,39.98,40.06,39.97,40.05,90019.0,36.63,36.7033,36.6209,36.6942,90019.0
2023-10-31 14:50:00,40.07,40.1,40.02,40.1,231374.0,36.7125,36.74,36.6667,36.74,231374.0
2023-10-31 15:00:00,40.09,40.13,40.05,40.12,181407.0,36.7308,36.7675,36.6942,36.7583,181407.0
2023-10-31 15:10:00,40.12,40.13,40.07,40.09,165958.0,36.7583,36.7675,36.7125,36.7308,165958.0
2023-10-31 15:20:00,40.09,40.11,40.03,40.05,161056.0,36.7308,36.7492,36.6759,36.6942,161056.0
2023-10-31 15:30:00,40.05,40.06,39.97,40.02,168043.0,36.6942,36.7033,36.6209,36.6667,168043.0
2023-10-31 15:40:00,40.02,40.08,39.98,40.05,310943.0,36.6667,36.7217,36.63,36.6942,310943.0
2023-10-31 15:50:00,40.05,40.36,40.04,40.34,1207803.0,36.6942,36.9782,36.685,36.9599,1207803.0
2023-11-01 09:30:00,40.31,40.32,39.76,39.78,124066.0,36.9324,36.9416,36.4285,36.4468,124066.0
2023-11-01 09:40:00,39.76,39.82,39.44,39.67,111212.0,36.4285,36.4835,36.1353,36.346,111212.0
2023-11-01 09:50:00,39.67,39.73,39.59,39.67,101095.0,36.346,36.401,36.2727,36.346,101095.0
2023-11-01 10:00:00,39.68,40.03,39.68,40.03,151797.0,36.3552,36.6759,36.3552,36.6759,151797.0
2023-11-01 10:10:00,40.03,40.36,40.03,40.3,136643.0,36.6759,36.9782,36.6759,36.9232,136643.0
2023-11-01 10:20:00,40.3,40.53,40.29,40.37,185745.0,36.9232,37.134,36.9141,36.9874,185745.0
2023-11-01 10:30:00,40.39,40.39,40.2,40.22,151509.0,37.0057,37.0057,36.8316,36.8499,151509.0
2023-11-01 10:40:00,40.23,40.3,40.17,40.17,81913.0,36.8591,36.9232,36.8041,36.8041,81913.0
2023-11-01 10:50:00,40.16,40.24,40.1,40.15,38428.0,36.795,36.8683,36.74,36.7858,38428.0
2023-11-01 11:00:00,40.14,40.19,40.07,40.15,120828.0,36.7766,36.8225,36.7125,36.7858,120828.0
2023-11-01 11:10:00,40.12,40.12,39.88,39.97,64052.0,36.7583,36.7583,36.5384,36.6209,64052.0
2023-11-01 11:20:00,39.98,40.11,39.95,40.09,66750.0,36.63,36.7492,36.6026,36.7308,66750.0
2023-11-01 11:30:00,40.09,40.34,40.09,40.3,46946.0,36.7308,36.9599,36.7308,36.9232,46946.0
2023-11-01 11:40:00,40.29,40.35,40.22,40.27,91943.0,36.9141,36.969,36.8499,36.8957,91943.0
2023-11-01 11:50:00,40.27,40.31,40.17,40.2,70176.0,36.8957,36.9324,36.8041,36.8316,70176.0
2023-11-01 12:00:00,40.21,40.26,40.17,40.2,72200.0,36.8408,36.8866,36.8041,36.8316,72200.0
2023-11-01 12:10:00,40.19,40.22,40.07,40.13,72894.0,36.8225,36.8499,36.7125,36.7675,72894.0
2023-11-01 12:20:00,40.12,40.21,40.11,40.18,63524.0,36.7583,36.8408,36.7492,36.8133,63524.0
2023-11-01 12:30:00,40.19,40.25,40.16,40.21,57787.0,36.8225,36.8774,36.795,36.8408,57787.0
2023-11-01 12:40:00,40.2,40.25,40.17,40.23,29729.0,36.8316,36.8774,36.8041,36.8591,29729.0
2023-11-01 12:50:00,40.23,40.26,40.21,40.22,41235.0,36.8591,36.8866,36.8408,36.8499,41235.0
2023-11-01 13:00:00,40.22,40.26,40.21,40.26,30293.0,36.8499,36.8866,36.8408,36.8866,30293.0
2023-11-01 13:10:00,40.26,40.3,40.2,40.21,257167.0,36.8866,36.9232,36.8316,36.8408,257167.0
2023-11-01 13:20:00,40.21,40.21,40.0,40.1,51708.0,36.8408,36.8408,36.6484,36.74,51708.0
2023-11-01 13:30:00,40.1,40.11,40.01,40.05,53915.0,36.74,36.7492,36.6575,36.6942,53915.0
2023-11-01 13:40:00,40.07,40.12,40.0,40.02,57626.0,36.7125,36.7583,36.6484,36.6667,57626.0
2023-11-01 13:50:00,40.01,40.09,40.0,40.05,48821.0,36.6575,36.7308,36.6484,36.6942,48821.0
2023-11-01 14:00:00,40.05,40.16,40.04,40.07,53413.0,36.6942,36.795,36.685,36.7125,53413.0
2023-11-01 14:10:00,40.08,40.1,39.97,40.08,114261.0,36.7217,36.74,36.6209,36.7217,114261.0
2023-11-01 14:20:00,40.08,40.15,40.06,40.12,115072.0,36.7217,36.7858,36.7033,36.7583,115072.0
2023-11-01 14:30:00,40.13,40.26,40.11,40.13,97728.0,36.7675,36.8866,36.7492,36.7675,97728.0
2023-11-01 14:40:00,40.12,40.14,40.0,40.06,75686.0,36.7583,36.7766,36.6484,36.7033,75686.0
2023-11-01 14:50:00,40.06,40.27,40.05,40.26,68062.0,36.7033,36.8957,36.6942,36.8866,68062.0
2023-11-01 15:00:00,40.27,40.4,40.27,40.4,139018.0,36.8957,37.0149,36.8957,37.0149,139018.0
2023-11-01 15:10:00,40.42,40.49,40.29,40.32,104017.0,37.0332,37.0973,36.9141,36.9416,104017.0
2023-11-01 15:20:00,40.33,40.44,40.3,40.41,86415.0,36.9507,37.0515,36.9232,37.024,86415.0
2023-11-01 15:30:00,40.41,40.45,40.33,40.4,124098.0,37.024,37.0607,36.9507,37.0149,124098.0
2023-11-01 15:40:00,40.4,40.43,40.25,40.3,200575.0,37.0149,37.0423,36.8774,36.9232,200575.0
2023-11-01 15:50:00,40.31,40.32,40.21,40.23,596309.0,36.9324,36.9416,36.8408,36.8591,596309.0
2023-11-02 09:30:00,40.58,41.01,40.44,40.82,152002.0,37.1798,37.5737,37.0515,37.3997,152002.0
2023-11-02 09:40:00,40.82,40.94,40.68,40.81,133202.0,37.3997,37.5096,37.2714,37.3905,133202.0
2023-11-02 09:50:00,40.81,40.97,40.81,40.9,189728.0,37.3905,37.5371,37.3905,37.473,189728.0
2023-11-02 10:00:00,40.9,41.02,40.89,40.95,139387.0,37.473,37.5829,37.4638,37.5188,139387.0
2023-11-02 10:10:00,40.97,41.02,40.91,40.95,236979.0,37.5371,37.5829,37.4821,37.5188,236979.0
2023-11-02 10:20:00,40.94,40.98,40.83,40.88,145341.0,37.5096,37.5463,37.4088,37.4546,145341.0
2023-11-02 10:30:00,40.89,40.99,40.87,40.91,200538.0,37.4638,37.5554,37.4455,37.4821,200538.0
2023-11-02 10:40:00,40.91,41.18,40.91,41.13,129728.0,37.4821,37.7295,37.4821,37.6837,129728.0
2023-11-02 10:50:00,41.15,41.17,41.07,41.17,100083.0,37.702,37.7203,37.6287,37.7203,100083.0
2023-11-02 11:00:00,41.17,41.2,41.06,41.16,263121.0,37.7203,37.7478,37.6196,37.7112,263121.0
2023-11-02 11:10:00,41.16,41.21,40.97,41.06,128548.0,37.7112,37.757,37.5371,37.6196,128548.0
2023-11-02 11:20:00,41.07,41.18,41.06,41.09,68020.0,37.6287,37.7295,37.6196,37.647,68020.0
2023-11-02 11:30:00,41.09,41.22,41.04,41.04,77306.0,37.647,37.7661,37.6012,37.6012,77306.0
2023-11-02 11:40:00,41.04,41.19,41.02,41.14,101615.0,37.6012,37.7387,37.5829,37.6929,101615.0
2023-11-02 11:50:00,41.14,41.2,41.12,41.16,60243.0,37.6929,37.7478,37.6745,37.7112,60243.0
2023-11-02 12:00:00,41.16,41.17,40.99,41.04,42524.0,37.7112,37.7203,37.5554,37.6012,42524.0
2023-11-02 12:10:00,41.03,41.04,40.95,41.0,68414.0,37.5921,37.6012,37.5188,37.5646,68414.0
2023-11-02 12:20:00,41.0,41.07,40.93,40.95,60210.0,37.5646,37.6287,37.5004,37.5188,60210.0
2023-11-02 12:30:00,40.95,41.13,40.94,41.11,136225.0,37.5188,37.6837,37.5096,37.6654,136225.0
2023-11-02 12:40:00,41.12,41.15,41.04,41.1,214871.0,37.6745,37.702,37.6012,37.6562,214871.0
2023-11-02 12:50:00,41.09,41.12,41.02,41.04,88006.0,37.647,37.6745,37.5829,37.6012,88006.0
2023-11-02 13:00:00,41.04,41.13,41.03,41.13,110755.0,37.6012,37.6837,37.5921,37.6837,110755.0
2023-11-02 13:10:00,41.13,41.23,41.1,41.14,102961.0,37.6837,37.7753,37.6562,37.6929,102961.0
2023-11-02 13:20:00,41.15,41.17,41.07,41.09,60690.0,37.702,37.7203,37.6287,37.647,60690.0
2023-11-02 13:30:00,41.09,41.14,41.05,41.06,90628.0,37.647,37.6929,37.6104,37.6196,90628.0
2023-11-02 13:40:00,41.05,41.1,41.02,41.09,92120.0,37.6104,37.6562,37.5829,37.647,92120.0
2023-11-02 13:50:00,41.1,41.15,41.07,41.1,71090.0,37.6562,37.702,37.6287,37.6562,71090.0
2023-11-02 14:00:00,41.09,41.1,41.02,41.05,67886.0,37.647,37.6562,37.5829,37.6104,67886.0
2023-11-02 14:10:00,41.05,41.11,41.01,41.08,108559.0,37.6104,37.6654,37.5737,37.6379,108559.0
2023-11-02 14:20:00,41.08,41.16,41.04,41.11,106043.0,37.6379,37.7112,37.6012,37.6654,106043.0
2023-11-02 14:30:00,41.12,41.14,41.08,41.11,72748.0,37.6745,37.6929,37.6379,37.6654,72748.0
2023-11-02 14:40:00,41.11,41.15,41.05,41.09,86323.0,37.6654,37.702,37.6104,37.647,86323.0
2023-11-02 14:50:00,41.09,41.11,41.03,41.05,81014.0,37.647,37.6654,37.5921,37.6104,81014.0
2023-11-02 15:00:00,41.05,41.12,41.05,41.09,110616.0,37.6104,37.6745,37.6104,37.647,110616.0
2023-11-02 15:10:00,41.09,41.14,41.04,41.08,171103.0,37.647,37.6929,37.6012,37.6379,171103.0
2023-11-02 15:20:00,41.08,41.12,41.06,41.1,131848.0,37.6379,37.6745,37.6196,37.6562,131848.0
2023-11-02 15:30:00,41.11,41.19,41.04,41.17,222971.0,37.6654,37.7387,37.6012,37.7203,222971.0
2023-11-02 15:40:00,41.16,41.25,41.1,41.14,447909.0,37.7112,37.7936,37.6562,37.6929,447909.0
2023-11-02 15:50:00,41.15,41.15,41.04,41.09,832821.0,37.702,37.702,37.6012,37.647,832821.0
2023-11-03 09:30:00,42.59,42.93,41.15,41.77,709524.0,39.0214,39.3329,37.702,38.2701,709524.0
2023-11-03 09:40:00,41.77,42.18,41.53,42.0,643787.0,38.2701,38.6457,38.0502,38.4808,643787.0
2023-11-03 09:50:00,42.0,42.04,41.74,41.96,450121.0,38.4808,38.5174,38.2426,38.4441,450121.0
2023-11-03 10:00:00,41.93,42.03,41.79,42.02,284854.0,38.4167,38.5083,38.2884,38.4991,284854.0
2023-11-03 10:10:00,42.02,42.84,42.01,42.76,473989.0,38.4991,39.2504,38.49,39.1771,473989.0
2023-11-03 10:20:00,42.76,42.86,42.56,42.65,154640.0,39.1771,39.2687,38.9939,39.0763,154640.0
2023-11-03 10:30:00,42.66,42.87,42.6,42.67,319942.0,39.0855,39.2779,39.0305,39.0947,319942.0
2023-11-03 10:40:00,42.66,42.67,41.75,42.64,173473.0,39.0855,39.0947,38.2517,39.0672,173473.0
2023-11-03 10:50:00,42.64,42.71,42.52,42.57,519444.0,39.0672,39.1313,38.9572,39.003,519444.0
2023-11-03 11:00:00,42.57,42.65,42.41,42.62,152851.0,39.003,39.0763,38.8564,39.0488,152851.0
2023-11-03 11:10:00,42.63,42.7,42.54,42.56,410177.0,39.058,39.1221,38.9755,38.9939,410177.0
2023-11-03 11:20:00,42.57,42.67,42.53,42.55,119371.0,39.003,39.0947,38.9664,38.9847,119371.0
2023-11-03 11:30:00,42.56,42.67,42.54,42.65,98617.0,38.9939,39.0947,38.9755,39.0763,98617.0
2023-11-03 11:40:00,42.64,42.68,41.81,42.65,133242.0,39.0672,39.1038,38.3067,39.0763,133242.0
2023-11-03 11:50:00,42.66,42.95,42.65,42.9,159069.0,39.0855,39.3512,39.0763,39.3054,159069.0
2023-11-03 12:00:00,42.9,42.93,42.78,42.9,143441.0,39.3054,39.3329,39.1954,39.3054,143441.0
2023-11-03 12:10:00,42.9,43.05,42.88,43.04,141415.0,39.3054,39.4428,39.2871,39.4336,141415.0
2023-11-03 12:20:00,43.05,43.31,42.99,43.31,246441.0,39.4428,39.681,39.3878,39.681,246441.0
2023-11-03 12:30:00,43.32,43.52,43.29,43.48,222448.0,39.6902,39.8734,39.6627,39.8368,222448.0
2023-11-03 12:40:00,43.5,43.55,43.39,43.46,165768.0,39.8551,39.9009,39.7543,39.8185,165768.0
2023-11-03 12:50:00,43.45,43.64,43.4,43.59,142794.0,39.8093,39.9834,39.7635,39.9376,142794.0
2023-11-03 13:00:00,43.59,43.65,43.55,43.62,105076.0,39.9376,39.9925,39.9009,39.9651,105076.0
2023-11-03 13:10:00,43.62,43.71,43.58,43.62,144650.0,39.9651,40.0475,39.9284,39.9651,144650.0
2023-11-03 13:20:00,43.63,43.82,43.62,43.75,129932.0,39.9742,40.1483,39.9651,40.0842,129932.0
2023-11-03 13:30:00,43.73,43.87,43.72,43.8,172483.0,40.0658,40.1941,40.0567,40.13,172483.0
2023-11-03 13:40:00,43.8,43.89,43.75,43.87,112736.0,40.13,40.2124,40.0842,40.1941,112736.0
2023-11-03 13:50:00,43.87,44.04,43.86,44.01,150532.0,40.1941,40.3499,40.1849,40.3224,150532.0
2023-11-03 14:00:00,44.0,44.03,43.89,43.98,175720.0,40.3132,40.3407,40.2124,40.2949,175720.0
2023-11-03 14:10:00,43.98,44.01,43.76,43.77,144549.0,40.2949,40.3224,40.0933,40.1025,144549.0
2023-11-03 14:20:00,43.77,43.83,43.71,43.81,111623.0,40.1025,40.1575,40.0475,40.1391,111623.0
2023-11-03 14:30:00,43.82,43.86,43.76,43.84,121511.0,40.1483,40.1849,40.0933,40.1666,121511.0
2023-11-03 14:40:00,43.84,43.88,43.74,43.87,230710.0,40.1666,40.2033,40.075,40.1941,230710.0
2023-11-03 14:50:00,43.87,44.01,43.87,44.0,174141.0,40.1941,40.3224,40.1941,40.3132,174141.0
2023-11-03 15:00:00,44.0,44.02,43.9,43.97,341650.0,40.3132,40.3315,40.2216,40.2857,341650.0
2023-11-03 15:10:00,43.97,44.04,43.87,43.88,385000.0,40.2857,40.3499,40.1941,40.2033,385000.0
2023-11-03 15:20:00,43.88,43.88,43.64,43.69,374969.0,40.2033,40.2033,39.9834,40.0292,374969.0
2023-11-03 15:30:00,43.68,43.95,43.56,43.95,403686.0,40.02,40.2674,39.9101,40.2674,403686.0
2023-11-03 15:40:00,43.95,43.95,43.81,43.86,487985.0,40.2674,40.2674,40.1391,40.1849,487985.0
2023-11-03 15:50:00,43.86,43.88,43.59,43.59,1734674.0,40.1849,40.2033,39.9376,39.9376,1734674.0
2023-11-06 09:30:00,44.01,44.8,43.95,44.6,514282.0,40.3224,41.0462,40.2674,40.8629,514282.0
2023-11-06 09:40:00,44.62,44.76,44.44,44.67,275364.0,40.8813,41.0095,40.7163,40.9271,275364.0
2023-11-06 09:50:00,44.69,44.83,44.59,44.65,206331.0,40.9454,41.0737,40.8538,40.9087,206331.0
2023-11-06 10:00:00,44.65,44.85,44.59,44.63,473707.0,40.9087,41.092,40.8538,40.8904,473707.0
2023-11-06 10:10:00,44.62,44.77,44.38,44.75,270563.0,40.8813,41.0187,40.6614,41.0004,270563.0
2023-11-06 10:20:00,44.75,44.88,44.64,44.87,214857.0,41.0004,41.1195,40.8996,41.1103,214857.0
2023-11-06 10:30:00,44.87,44.96,44.8,44.93,180486.0,41.1103,41.1928,41.0462,41.1653,180486.0
2023-11-06 10:40:00,44.93,44.98,44.77,44.86,367155.0,41.1653,41.2111,41.0187,41.1011,367155.0
2023-11-06 10:50:00,44.87,44.96,44.69,44.95,159117.0,41.1103,41.1928,40.9454,41.1836,159117.0
2023-11-06 11:00:00,44.96,44.99,44.85,44.94,204217.0,41.1928,41.2203,41.092,41.1744,204217.0
2023-11-06 11:10:00,44.94,44.95,44.81,44.86,254493.0,41.1744,41.1836,41.0553,41.1011,254493.0
2023-11-06 11:20:00,44.86,45.04,44.81,44.99,141918.0,41.1011,41.2661,41.0553,41.2203,141918.0
2023-11-06 11:30:00,44.98,45.07,44.98,45.01,158508.0,41.2111,41.2936,41.2111,41.2386,158508.0
2023-11-06 11:40:00,45.01,45.07,44.87,44.91,293546.0,41.2386,41.2936,41.1103,41.147,293546.0
2023-11-06 11:50:00,44.91,45.04,44.91,45.04,74331.0,41.147,41.2661,41.147,41.2661,74331.0
2023-11-06 12:00:00,45.04,45.07,44.96,44.97,115226.0,41.2661,41.2936,41.1928,41.2019,115226.0
2023-11-06 12:10:00,44.96,45.01,44.92,45.0,123372.0,41.1928,41.2386,41.1561,41.2294,123372.0
2023-11-06 12:20:00,45.0,45.04,44.94,44.98,120896.0,41.2294,41.2661,41.1744,41.2111,120896.0
2023-11-06 12:30:00,44.99,45.09,44.98,45.07,88089.0,41.2203,41.3119,41.2111,41.2936,88089.0
2023-11-06 12:40:00,45.06,45.12,45.03,45.08,123409.0,41.2844,41.3394,41.2569,41.3027,123409.0
2023-11-06 12:50:00,45.08,45.09,45.0,45.05,105437.0,41.3027,41.3119,41.2294,41.2752,105437.0
2023-11-06 13:00:00,45.05,45.06,44.81,44.94,211354.0,41.2752,41.2844,41.0553,41.1744,211354.0
2023-11-06 13:10:00,44.94,45.06,44.93,45.06,97807.0,41.1744,41.2844,41.1653,41.2844,97807.0
2023-11-06 13:20:00,45.06,45.21,45.02,45.16,196462.0,41.2844,41.4218,41.2477,41.376,196462.0
2023-11-06 13:30:00,45.16,45.22,45.14,45.21,140396.0,41.376,41.431,41.3577,41.4218,140396.0
2023-11-06 13:40:00,45.21,45.35,45.19,45.33,250777.0,41.4218,41.5501,41.4035,41.5318,250777.0
2023-11-06 13:50:00,45.32,45.52,45.31,45.46,253997.0,41.5226,41.7058,41.5134,41.6509,253997.0
2023-11-06 14:00:00,45.46,45.55,45.37,45.51,260239.0,41.6509,41.7333,41.5684,41.6967,260239.0
2023-11-06 14:10:00,45.52,45.53,45.4,45.43,121094.0,41.7058,41.715,41.5959,41.6234,121094.0
2023-11-06 14:20:00,45.43,45.53,45.34,45.53,100616.0,41.6234,41.715,41.5409,41.715,100616.0
2023-11-06 14:30:00,45.53,45.6,45.51,45.56,145063.0,41.715,41.7791,41.6967,41.7425,145063.0
2023-11-06 14:40:00,45.57,45.69,45.55,45.63,225141.0,41.7517,41.8616,41.7333,41.8066,225141.0
2023-11-06 14:50:00,45.64,45.69,45.6,45.6,203059.0,41.8158,41.8616,41.7791,41.7791,203059.0
2023-11-06 15:00:00,45.61,45.74,45.58,45.73,245673.0,41.7883,41.9074,41.7608,41.8983,245673.0
2023-11-06 15:10:00,45.72,45.77,45.69,45.73,212206.0,41.8891,41.9349,41.8616,41.8983,212206.0
2023-11-06 15:20:00,45.73,45.8,45.69,45.76,212740.0,41.8983,41.9624,41.8616,41.9257,212740.0
2023-11-06 15:30:00,45.75,45.76,45.6,45.62,315953.0,41.9166,41.9257,41.7791,41.7975,315953.0
2023-11-06 15:40:00,45.62,45.65,45.53,45.61,512787.0,41.7975,41.825,41.715,41.7883,512787.0
2023-11-06 15:50:00,45.61,45.73,45.58,45.62,1734888.0,41.7883,41.8983,41.7608,41.7975,1734888.0
2023-11-07 09:30:00,45.57,45.57,45.37,45.54,233663.0,41.7517,41.7517,41.5684,41.7242,233663.0
2023-11-07 09:40:00,45.54,45.59,45.39,45.44,217197.0,41.7242,41.77,41.5867,41.6326,217197.0
2023-11-07 09:50:00,45.45,45.55,45.37,45.51,209383.0,41.6417,41.7333,41.5684,41.6967,209383.0
2023-11-07 10:00:00,45.51,45.64,45.39,45.47,132729.0,41.6967,41.8158,41.5867,41.66,132729.0
2023-11-07 10:10:00,45.47,45.47,45.28,45.37,213357.0,41.66,41.66,41.486,41.5684,213357.0
2023-11-07 10:20:00,45.37,45.57,45.35,45.53,98896.0,41.5684,41.7517,41.5501,41.715,98896.0
2023-11-07 10:30:00,45.53,45.58,45.5,45.55,93897.0,41.715,41.7608,41.6875,41.7333,93897.0
2023-11-07 10:40:00,45.54,45.61,45.46,45.59,153704.0,41.7242,41.7883,41.6509,41.77,153704.0
2023-11-07 10:50:00,45.58,45.78,45.56,45.77,119222.0,41.7608,41.9441,41.7425,41.9349,119222.0
2023-11-07 11:00:00,45.77,45.81,45.62,45.63,88388.0,41.9349,41.9715,41.7975,41.8066,88388.0
2023-11-07 11:10:00,45.64,45.76,45.6,45.71,103931.0,41.8158,41.9257,41.7791,41.8799,103931.0
2023-11-07 11:20:00,45.72,45.75,45.67,45.69,88696.0,41.8891,41.9166,41.8433,41.8616,88696.0
2023-11-07 11:30:00,45.7,45.81,45.67,45.77,124579.0,41.8708,41.9715,41.8433,41.9349,124579.0
2023-11-07 11:40:00,45.77,45.88,45.74,45.86,111460.0,41.9349,42.0357,41.9074,42.0174,111460.0
2023-11-07 11:50:00,45.86,45.86,45.74,45.8,75954.0,42.0174,42.0174,41.9074,41.9624,75954.0
2023-11-07 12:00:00,45.8,45.8,45.64,45.65,81889.0,41.9624,41.9624,41.8158,41.825,81889.0
2023-11-07 12:10:00,45.65,45.66,45.59,45.66,95135.0,41.825,41.8341,41.77,41.8341,95135.0
2023-11-07 12:20:00,45.66,45.77,45.65,45.71,88079.0,41.8341,41.9349,41.825,41.8799,88079.0
2023-11-07 12:30:00,45.71,45.82,45.67,45.8,204953.0,41.8799,41.9807,41.8433,41.9624,204953.0
2023-11-07 12:40:00,45.79,46.0,45.77,45.87,194037.0,41.9532,42.1456,41.9349,42.0265,194037.0
2023-11-07 12:50:00,45.86,45.86,45.69,45.73,202642.0,42.0174,42.0174,41.8616,41.8983,202642.0
2023-11-07 13:00:00,45.72,45.76,45.65,45.76,129408.0,41.8891,41.9257,41.825,41.9257,129408.0
2023-11-07 13:10:00,45.75,45.77,45.67,45.72,124865.0,41.9166,41.9349,41.8433,41.8891,124865.0
2023-11-07 13:20:00,45.72,45.74,45.66,45.71,115390.0,41.8891,41.9074,41.8341,41.8799,115390.0
2023-11-07 13:30:00,45.71,45.84,45.66,45.84,151028.0,41.8799,41.999,41.8341,41.999,151028.0
2023-11-07 13:40:00,45.84,45.87,45.77,45.79,132095.0,41.999,42.0265,41.9349,41.9532,132095.0
2023-11-07 13:50:00,45.79,45.82,45.7,45.74,172359.0,41.9532,41.9807,41.8708,41.9074,172359.0
2023-11-07 14:00:00,45.75,45.76,45.67,45.69,90995.0,41.9166,41.9257,41.8433,41.8616,90995.0
2023-11-07 14:10:00,45.69,45.73,45.6,45.65,101600.0,41.8616,41.8983,41.7791,41.825,101600.0
2023-11-07 14:20:00,45.65,45.65,45.54,45.56,89309.0,41.825,41.825,41.7242,41.7425,89309.0
2023-11-07 14:30:00,45.57,45.67,45.57,45.62,140636.0,41.7517,41.8433,41.7517,41.7975,140636.0
2023-11-07 14:40:00,45.62,45.7,45.6,45.68,92911.0,41.7975,41.8708,41.7791,41.8524,92911.0
2023-11-07 14:50:00,45.67,45.77,45.67,45.73,124743.0,41.8433,41.9349,41.8433,41.8983,124743.0
2023-11-07 15:00:00,45.74,45.77,45.59,45.59,106330.0,41.9074,41.9349,41.77,41.77,106330.0
2023-11-07 15:10:00,45.59,45.7,45.57,45.62,150354.0,41.77,41.8708,41.7517,41.7975,150354.0
2023-11-07 15:20:00,45.61,45.66,45.59,45.62,140763.0,41.7883,41.8341,41.77,41.7975,140763.0
2023-11-07 15:30:00,45.63,45.7,45.6,45.68,229966.0,41.8066,41.8708,41.7791,41.8524,229966.0
2023-11-07 15:40:00,45.68,45.72,45.56,45.62,345294.0,41.8524,41.8891,41.7425,41.7975,345294.0
2023-11-07 15:50:00,45.62,45.69,45.49,45.56,1315935.0,41.7975,41.8616,41.6784,41.7425,1315935.0
2023-11-08 09:30:00,45.33,45.42,45.03,45.11,185797.0,41.5318,41.6142,41.2569,41.3302,185797.0
2023-11-08 09:40:00,45.11,45.43,45.01,45.36,174335.0,41.3302,41.6234,41.2386,41.5593,174335.0
2023-11-08 09:50:00,45.34,45.43,45.26,45.35,125644.0,41.5409,41.6234,41.4676,41.5501,125644.0
2023-11-08 10:00:00,45.35,45.37,45.1,45.2,134688.0,41.5501,41.5684,41.321,41.4127,134688.0
2023-11-08 10:10:00,45.19,45.36,45.06,45.07,135329.0,41.4035,41.5593,41.2844,41.2936,135329.0
2023-11-08 10:20:00,45.06,45.36,45.06,45.32,146704.0,41.2844,41.5593,41.2844,41.5226,146704.0
2023-11-08 10:30:00,45.32,45.39,45.24,45.33,270873.0,41.5226,41.5867,41.4493,41.5318,270873.0
2023-11-08 10:40:00,45.33,45.8,45.31,45.56,2688538.0,41.5318,41.9624,41.5134,41.7425,2688538.0
2023-11-08 10:50:00,45.55,45.8,45.42,45.63,273674.0,41.7333,41.9624,41.6142,41.8066,273674.0
2023-11-08 11:00:00,45.62,45.67,45.42,45.65,181285.0,41.7975,41.8433,41.6142,41.825,181285.0
2023-11-08 11:10:00,45.65,45.68,45.5,45.53,117261.0,41.825,41.8524,41.6875,41.715,117261.0
2023-11-08 11:20:00,45.53,45.53,45.19,45.34,67952.0,41.715,41.715,41.4035,41.5409,67952.0
2023-11-08 11:30:00,45.34,45.34,45.05,45.05,351203.0,41.5409,41.5409,41.2752,41.2752,351203.0
2023-11-08 11:40:00,45.05,45.36,45.0,45.3,157480.0,41.2752,41.5593,41.2294,41.5043,157480.0
2023-11-08 11:50:00,45.3,45.35,45.21,45.3,108637.0,41.5043,41.5501,41.4218,41.5043,108637.0
2023-11-08 12:00:00,45.3,45.37,45.16,45.16,160251.0,41.5043,41.5684,41.376,41.376,160251.0
2023-11-08 12:10:00,45.16,45.36,45.16,45.3,139167.0,41.376,41.5593,41.376,41.5043,139167.0
2023-11-08 12:20:00,45.3,45.38,45.26,45.28,141558.0,41.5043,41.5776,41.4676,41.486,141558.0
2023-11-08 12:30:00,45.29,45.3,45.22,45.29,90714.0,41.4951,41.5043,41.431,41.4951,90714.0
2023-11-08 12:40:00,45.26,45.28,45.25,45.25,126750.0,41.4676,41.486,41.4585,41.4585,126750.0
2023-11-08 12:50:00,45.25,45.26,45.08,45.15,117814.0,41.4585,41.4676,41.3027,41.3669,117814.0
2023-11-08 13:00:00,45.16,45.35,45.13,45.3,117399.0,41.376,41.5501,41.3485,41.5043,117399.0
2023-11-08 13:10:00,45.31,45.31,45.21,45.28,141559.0,41.5134,41.5134,41.4218,41.486,141559.0
2023-11-08 13:20:00,45.28,45.37,45.24,45.34,194051.0,41.486,41.5684,41.4493,41.5409,194051.0
2023-11-08 13:30:00,45.34,45.38,45.32,45.34,71559.0,41.5409,41.5776,41.5226,41.5409,71559.0
2023-11-08 13:40:00,45.34,45.38,45.27,45.32,67553.0,41.5409,41.5776,41.4768,41.5226,67553.0
2023-11-08 13:50:00,45.32,45.36,45.31,45.34,71973.0,41.5226,41.5593,41.5134,41.5409,71973.0
2023-11-08 14:00:00,45.34,45.46,45.32,45.46,81701.0,41.5409,41.6509,41.5226,41.6509,81701.0
2023-11-08 14:10:00,45.46,45.59,45.45,45.55,172179.0,41.6509,41.77,41.6417,41.7333,172179.0
2023-11-08 14:20:00,45.55,45.58,45.53,45.55,68786.0,41.7333,41.7608,41.715,41.7333,68786.0
2023-11-08 14:30:00,45.56,45.63,45.5,45.62,113816.0,41.7425,41.8066,41.6875,41.7975,113816.0
2023-11-08 14:40:00,45.63,45.68,45.59,45.59,130603.0,41.8066,41.8524,41.77,41.77,130603.0
2023-11-08 14:50:00,45.59,45.65,45.57,45.61,112513.0,41.77,41.825,41.7517,41.7883,112513.0
2023-11-08 15:00:00,45.62,45.64,45.56,45.62,142101.0,41.7975,41.8158,41.7425,41.7975,142101.0
2023-11-08 15:10:00,45.61,45.76,45.59,45.73,235592.0,41.7883,41.9257,41.77,41.8983,235592.0
2023-11-08 15:20:00,45.73,45.75,45.67,45.71,204391.0,41.8983,41.9166,41.8433,41.8799,204391.0
2023-11-08 15:30:00,45.7,45.81,45.65,45.81,269686.0,41.8708,41.9715,41.825,41.9715,269686.0
2023-11-08 15:40:00,45.8,45.89,45.73,45.8,276535.0,41.9624,42.0448,41.8983,41.9624,276535.0
2023-11-08 15:50:00,45.8,46.01,45.79,45.95,1384917.0,41.9624,42.1548,41.9532,42.0998,1384917.0
2023-11-09 09:30:00,45.94,46.28,45.7,46.07,160789.0,42.0907,42.4022,41.8708,42.2098,160789.0
2023-11-09 09:40:00,46.06,46.15,45.97,46.15,147494.0,42.2006,42.2831,42.1181,42.2831,147494.0
2023-11-09 09:50:00,46.16,46.25,46.1,46.13,96098.0,42.2922,42.3747,42.2372,42.2647,96098.0
2023-11-09 10:00:00,46.13,46.18,46.02,46.09,100821.0,42.2647,42.3105,42.164,42.2281,100821.0
2023-11-09 10:10:00,46.09,46.14,45.78,45.78,100817.0,42.2281,42.2739,41.9441,41.9441,100817.0
2023-11-09 10:20:00,45.78,45.83,45.68,45.72,105177.0,41.9441,41.9899,41.8524,41.8891,105177.0
2023-11-09 10:30:00,45.7,45.72,45.52,45.54,142506.0,41.8708,41.8891,41.7058,41.7242,142506.0
2023-11-09 10:40:00,45.54,45.67,45.53,45.59,81350.0,41.7242,41.8433,41.715,41.77,81350.0
2023-11-09 10:50:00,45.59,45.69,45.57,45.69,67022.0,41.77,41.8616,41.7517,41.8616,67022.0
2023-11-09 11:00:00,45.69,45.73,45.52,45.6,158457.0,41.8616,41.8983,41.7058,41.7791,158457.0
2023-11-09 11:10:00,45.61,45.73,45.59,45.72,80774.0,41.7883,41.8983,41.77,41.8891,80774.0
2023-11-09 11:20:00,45.72,45.72,45.58,45.59,58944.0,41.8891,41.8891,41.7608,41.77,58944.0
2023-11-09 11:30:00,45.58,45.6,45.38,45.43,51941.0,41.7608,41.7791,41.5776,41.6234,51941.0
2023-11-09 11:40:00,45.42,45.6,45.41,45.56,69874.0,41.6142,41.7791,41.6051,41.7425,69874.0
2023-11-09 11:50:00,45.56,45.6,45.53,45.59,69159.0,41.7425,41.7791,41.715,41.77,69159.0
2023-11-09 12:00:00,45.61,45.72,45.61,45.66,88387.0,41.7883,41.8891,41.7883,41.8341,88387.0
2023-11-09 12:10:00,45.66,45.71,45.62,45.62,41793.0,41.8341,41.8799,41.7975,41.7975,41793.0
2023-11-09 12:20:00,45.62,45.67,45.59,45.6,61048.0,41.7975,41.8433,41.77,41.7791,61048.0
2023-11-09 12:30:00,45.59,45.7,45.59,45.69,48199.0,41.77,41.8708,41.77,41.8616,48199.0
2023-11-09 12:40:00,45.7,45.71,45.57,45.58,45606.0,41.8708,41.8799,41.7517,41.7608,45606.0
2023-11-09 12:50:00,45.58,45.63,45.54,45.6,75636.0,41.7608,41.8066,41.7242,41.7791,75636.0
2023-11-09 13:00:00,45.61,45.63,45.22,45.24,74883.0,41.7883,41.8066,41.431,41.4493,74883.0
2023-11-09 13:10:00,45.24,45.29,45.06,45.08,73631.0,41.4493,41.4951,41.2844,41.3027,73631.0
2023-11-09 13:20:00,45.07,45.08,44.88,44.93,91503.0,41.2936,41.3027,41.1195,41.1653,91503.0
2023-11-09 13:30:00,44.93,44.97,44.83,44.89,72736.0,41.1653,41.2019,41.0737,41.1286,72736.0
2023-11-09 13:40:00,44.89,44.89,44.7,44.84,141207.0,41.1286,41.1286,40.9546,41.0828,141207.0
2023-11-09 13:50:00,44.84,45.0,44.82,44.95,136013.0,41.0828,41.2294,41.0645,41.1836,136013.0
2023-11-09 14:00:00,44.96,45.05,44.8,44.85,284306.0,41.1928,41.2752,41.0462,41.092,284306.0
2023-11-09 14:10:00,44.86,44.86,44.6,44.62,121040.0,41.1011,41.1011,40.8629,40.8813,121040.0
2023-11-09 14:20:00,44.62,44.88,44.62,44.84,186294.0,40.8813,41.1195,40.8813,41.0828,186294.0
2023-11-09 14:30:00,44.84,44.94,44.78,44.85,91541.0,41.0828,41.1744,41.0279,41.092,91541.0
2023-11-09 14:40:00,44.85,44.93,44.82,44.88,76440.0,41.092,41.1653,41.0645,41.1195,76440.0
2023-11-09 14:50:00,44.88,44.88,44.72,44.81,92467.0,41.1195,41.1195,40.9729,41.0553,92467.0
2023-11-09 15:00:00,44.8,44.92,44.8,44.87,61981.0,41.0462,41.1561,41.0462,41.1103,61981.0
2023-11-09 15:10:00,44.86,44.9,44.8,44.83,87298.0,41.1011,41.1378,41.0462,41.0737,87298.0
2023-11-09 15:20:00,44.82,44.83,44.71,44.73,67020.0,41.0645,41.0737,40.9637,40.982,67020.0
2023-11-09 15:30:00,44.74,44.85,44.74,44.8,144096.0,40.9912,41.092,40.9912,41.0462,144096.0
2023-11-09 15:40:00,44.8,44.89,44.77,44.84,173029.0,41.0462,41.1286,41.0187,41.0828,173029.0
2023-11-09 15:50:00,44.84,44.95,44.82,44.87,684957.0,41.0828,41.1836,41.0645,41.1103,684957.0
2023-11-10 09:30:00,45.21,45.39,44.88,45.05,126564.0,41.4218,41.5867,41.1195,41.2752,126564.0
2023-11-10 09:40:00,45.04,45.14,44.88,44.98,57453.0,41.2661,41.3577,41.1195,41.2111,57453.0
2023-11-10 09:50:00,44.97,45.01,44.74,44.82,61953.0,41.2019,41.2386,40.9912,41.0645,61953.0
2023-11-10 10:00:00,44.82,44.93,44.77,44.77,45774.0,41.0645,41.1653,41.0187,41.0187,45774.0
2023-11-10 10:10:00,44.78,44.78,44.67,44.78,64626.0,41.0279,41.0279,40.9271,41.0279,64626.0
2023-11-10 10:20:00,44.78,44.81,44.67,44.79,61705.0,41.0279,41.0553,40.9271,41.037,61705.0
2023-11-10 10:30:00,44.79,44.87,44.7,44.7,46139.0,41.037,41.1103,40.9546,40.9546,46139.0
2023-11-10 10:40:00,44.7,44.81,44.67,44.79,67987.0,40.9546,41.0553,40.9271,41.037,67987.0
2023-11-10 10:50:00,44.79,44.81,44.54,44.54,42338.0,41.037,41.0553,40.808,40.808,42338.0
2023-11-10 11:00:00,44.55,44.66,44.51,44.63,35507.0,40.8171,40.9179,40.7805,40.8904,35507.0
2023-11-10 11:10:00,44.61,44.75,44.61,44.68,51805.0,40.8721,41.0004,40.8721,40.9362,51805.0
2023-11-10 11:20:00,44.69,44.86,44.66,44.85,46224.0,40.9454,41.1011,40.9179,41.092,46224.0
2023-11-10 11:30:00,44.85,44.95,44.84,44.88,64346.0,41.092,41.1836,41.0828,41.1195,64346.0
2023-11-10 11:40:00,44.88,44.92,44.79,44.81,48257.0,41.1195,41.1561,41.037,41.0553,48257.0
2023-11-10 11:50:00,44.82,44.84,44.75,44.76,59843.0,41.0645,41.0828,41.0004,41.0095,59843.0
2023-11-10 12:00:00,44.77,44.85,44.75,44.75,93758.0,41.0187,41.092,41.0004,41.0004,93758.0
2023-11-10 12:10:00,44.75,44.79,44.68,44.71,60272.0,41.0004,41.037,40.9362,40.9637,60272.0
2023-11-10 12:20:00,44.7,44.74,44.65,44.7,36312.0,40.9546,40.9912,40.9087,40.9546,36312.0
2023-11-10 12:30:00,44.71,44.78,44.66,44.72,39227.0,40.9637,41.0279,40.9179,40.9729,39227.0
2023-11-10 12:40:00,44.73,44.75,44.66,44.67,44815.0,40.982,41.0004,40.9179,40.9271,44815.0
2023-11-10 12:50:00,44.66,44.81,44.66,44.8,25088.0,40.9179,41.0553,40.9179,41.0462,25088.0
2023-11-10 13:00:00,44.79,44.85,44.75,44.83,25142.0,41.037,41.092,41.0004,41.0737,25142.0
2023-11-10 13:10:00,44.83,44.89,44.82,44.86,29758.0,41.0737,41.1286,41.0645,41.1011,29758.0
2023-11-10 13:20:00,44.87,44.96,44.86,44.87,36972.0,41.1103,41.1928,41.1011,41.1103,36972.0
2023-11-10 13:30:00,44.87,44.92,44.77,44.86,60530.0,41.1103,41.1561,41.0187,41.1011,60530.0
2023-11-10 13:40:00,44.87,44.96,44.86,44.94,46394.0,41.1103,41.1928,41.1011,41.1744,46394.0
2023-11-10 13:50:00,44.94,44.95,44.82,44.86,98316.0,41.1744,41.1836,41.0645,41.1011,98316.0
2023-11-10 14:00:00,44.87,44.89,44.81,44.86,25558.0,41.1103,41.1286,41.0553,41.1011,25558.0
2023-11-10 14:10:00,44.86,44.96,44.85,44.94,39157.0,41.1011,41.1928,41.092,41.1744,39157.0
2023-11-10 14:20:00,44.94,44.94,44.83,44.86,28141.0,41.1744,41.1744,41.0737,41.1011,28141.0
2023-11-10 14:30:00,44.86,44.86,44.8,44.84,52117.0,41.1011,41.1011,41.0462,41.0828,52117.0
2023-11-10 14:40:00,44.84,44.85,44.75,44.84,39435.0,41.0828,41.092,41.0004,41.0828,39435.0
2023-11-10 14:50:00,44.84,44.86,44.73,44.76,36294.0,41.0828,41.1011,40.982,41.0095,36294.0
2023-11-10 15:00:00,44.76,44.78,44.7,44.76,44544.0,41.0095,41.0279,40.9546,41.0095,44544.0
2023-11-10 15:10:00,44.76,44.79,44.7,44.79,46821.0,41.0095,41.037,40.9546,41.037,46821.0
2023-11-10 15:20:00,44.79,44.85,44.74,44.85,138207.0,41.037,41.092,40.9912,41.092,138207.0
2023-11-10 15:30:00,44.86,44.97,44.84,44.91,69546.0,41.1011,41.2019,41.0828,41.147,69546.0
2023-11-10 15:40:00,44.91,44.99,44.86,44.91,113133.0,41.147,41.2203,41.1011,41.147,113133.0
2023-11-10 15:50:00,44.92,45.02,44.91,44.98,448666.0,41.1561,41.2477,41.147,41.2111,448666.0
2023-11-13 09:30:00,44.95,44.99,44.25,44.52,141797.0,41.1836,41.2203,40.5423,40.7896,141797.0
2023-11-13 09:40:00,44.5,44.94,44.5,44.82,58227.0,40.7713,41.1744,40.7713,41.0645,58227.0
2023-11-13 09:50:00,44.82,44.89,44.64,44.73,84425.0,41.0645,41.1286,40.8996,40.982,84425.0
2023-11-13 10:00:00,44.71,44.72,44.32,44.38,129513.0,40.9637,40.9729,40.6064,40.6614,129513.0
2023-11-13 10:10:00,44.4,44.5,44.3,44.48,60908.0,40.6797,40.7713,40.5881,40.753,60908.0
2023-11-13 10:20:00,44.48,44.57,44.47,44.56,67292.0,40.753,40.8354,40.7438,40.8263,67292.0
2023-11-13 10:30:00,44.56,44.64,44.48,44.59,61268.0,40.8263,40.8996,40.753,40.8538,61268.0
2023-11-13 10:40:00,44.6,44.67,44.54,44.59,55128.0,40.8629,40.9271,40.808,40.8538,55128.0
2023-11-13 10:50:00,44.6,44.65,44.57,44.63,48818.0,40.8629,40.9087,40.8354,40.8904,48818.0
2023-11-13 11:00:00,44.63,44.68,44.54,44.57,41575.0,40.8904,40.9362,40.808,40.8354,41575.0
2023-11-13 11:10:00,44.58,44.64,44.45,44.49,78125.0,40.8446,40.8996,40.7255,40.7622,78125.0
2023-11-13 11:20:00,44.48,44.52,44.4,44.52,151275.0,40.753,40.7896,40.6797,40.7896,151275.0
2023-11-13 11:30:00,44.54,44.69,44.53,44.64,81704.0,40.808,40.9454,40.7988,40.8996,81704.0
2023-11-13 11:40:00,44.64,44.72,44.57,44.65,64335.0,40.8996,40.9729,40.8354,40.9087,64335.0
2023-11-13 11:50:00,44.66,44.69,44.62,44.69,81751.0,40.9179,40.9454,40.8813,40.9454,81751.0
2023-11-13 12:00:00,44.69,44.8,44.66,44.76,37481.0,40.9454,41.0462,40.9179,41.0095,37481.0
2023-11-13 12:10:00,44.66,44.79,44.65,44.76,58225.0,40.9179,41.037,40.9087,41.0095,58225.0
2023-11-13 12:20:00,44.75,44.79,44.65,44.77,51868.0,41.0004,41.037,40.9087,41.0187,51868.0
2023-11-13 12:30:00,44.76,44.77,44.67,44.68,38701.0,41.0095,41.0187,40.9271,40.9362,38701.0
2023-11-13 12:40:00,44.68,44.7,44.62,44.65,38765.0,40.9362,40.9546,40.8813,40.9087,38765.0
2023-11-13 12:50:00,44.64,44.68,44.58,44.68,54007.0,40.8996,40.9362,40.8446,40.9362,54007.0
2023-11-13 13:00:00,44.68,44.74,44.63,44.63,54095.0,40.9362,40.9912,40.8904,40.8904,54095.0
2023-11-13 13:10:00,44.64,44.72,44.58,44.71,69887.0,40.8996,40.9729,40.8446,40.9637,69887.0
2023-11-13 13:20:00,44.71,44.71,44.62,44.63,64326.0,40.9637,40.9637,40.8813,40.8904,64326.0
2023-11-13 13:30:00,44.62,44.7,44.54,44.7,55467.0,40.8813,40.9546,40.808,40.9546,55467.0
2023-11-13 13:40:00,44.7,44.8,44.69,44.77,54472.0,40.9546,41.0462,40.9454,41.0187,54472.0
2023-11-13 13:50:00,44.77,44.8,44.65,44.65,26234.0,41.0187,41.0462,40.9087,40.9087,26234.0
2023-11-13 14:00:00,44.66,44.72,44.62,44.7,81641.0,40.9179,40.9729,40.8813,40.9546,81641.0
2023-11-13 14:10:00,44.69,44.7,44.53,44.58,85601.0,40.9454,40.9546,40.7988,40.8446,85601.0
2023-11-13 14:20:00,44.57,44.57,44.51,44.54,37378.0,40.8354,40.8354,40.7805,40.808,37378.0
2023-11-13 14:30:00,44.54,44.59,44.53,44.59,36303.0,40.808,40.8538,40.7988,40.8538,36303.0
2023-11-13 14:40:00,44.59,44.62,44.56,44.61,32062.0,40.8538,40.8813,40.8263,40.8721,32062.0
2023-11-13 14:50:00,44.6,44.61,44.51,44.53,40646.0,40.8629,40.8721,40.7805,40.7988,40646.0
2023-11-13 15:00:00,44.52,44.63,44.49,44.63,48990.0,40.7896,40.8904,40.7622,40.8904,48990.0
2023-11-13 15:10:00,44.63,44.64,44.52,44.57,64107.0,40.8904,40.8996,40.7896,40.8354,64107.0
2023-11-13 15:20:00,44.58,44.6,44.52,44.53,57272.0,40.8446,40.8629,40.7896,40.7988,57272.0
2023-11-13 15:30:00,44.53,44.58,44.48,44.53,96176.0,40.7988,40.8446,40.753,40.7988,96176.0
2023-11-13 15:40:00,44.52,44.58,44.46,44.52,128263.0,40.7896,40.8446,40.7347,40.7896,128263.0
2023-11-13 15:50:00,44.51,44.54,44.47,44.52,469163.0,40.7805,40.808,40.7438,40.7896,469163.0
2023-11-14 09:30:00,45.64,45.9,45.57,45.89,137677.0,41.8158,42.054,41.7517,42.0448,137677.0
2023-11-14 09:40:00,45.9,46.15,45.89,46.15,85552.0,42.054,42.2831,42.0448,42.2831,85552.0
2023-11-14 09:50:00,46.14,46.27,45.97,46.2,75803.0,42.2739,42.393,42.1181,42.3289,75803.0
2023-11-14 10:00:00,46.22,46.23,45.99,46.12,106313.0,42.3472,42.3564,42.1365,42.2556,106313.0
2023-11-14 10:10:00,46.13,46.24,46.09,46.2,74490.0,42.2647,42.3655,42.2281,42.3289,74490.0
2023-11-14 10:20:00,46.19,46.19,46.07,46.11,79391.0,42.3197,42.3197,42.2098,42.2464,79391.0
2023-11-14 10:30:00,46.12,46.26,46.06,46.23,54978.0,42.2556,42.3838,42.2006,42.3564,54978.0
2023-11-14 10:40:00,46.23,46.33,46.23,46.31,83133.0,42.3564,42.448,42.3564,42.4297,83133.0
2023-11-14 10:50:00,46.31,46.38,46.24,46.3,67913.0,42.4297,42.4938,42.3655,42.4205,67913.0
2023-11-14 11:00:00,46.31,46.45,46.25,46.43,189783.0,42.4297,42.5579,42.3747,42.5396,189783.0
2023-11-14 11:10:00,46.44,46.55,46.44,46.54,57886.0,42.5488,42.6495,42.5488,42.6404,57886.0
2023-11-14 11:20:00,46.54,46.58,46.48,46.52,67505.0,42.6404,42.677,42.5854,42.6221,67505.0
2023-11-14 11:30:00,46.53,46.57,46.45,46.55,66099.0,42.6312,42.6679,42.5579,42.6495,66099.0
2023-11-14 11:40:00,46.54,46.66,46.53,46.57,53243.0,42.6404,42.7503,42.6312,42.6679,53243.0
2023-11-14 11:50:00,46.57,46.6,46.47,46.5,67458.0,42.6679,42.6954,42.5762,42.6037,67458.0
2023-11-14 12:00:00,46.51,46.51,46.36,46.42,88227.0,42.6129,42.6129,42.4755,42.5304,88227.0
2023-11-14 12:10:00,46.43,46.47,46.4,46.46,44457.0,42.5396,42.5762,42.5121,42.5671,44457.0
2023-11-14 12:20:00,46.46,46.59,46.41,46.52,50744.0,42.5671,42.6862,42.5213,42.6221,50744.0
2023-11-14 12:30:00,46.53,46.54,46.42,46.47,36881.0,42.6312,42.6404,42.5304,42.5762,36881.0
2023-11-14 12:40:00,46.46,46.46,46.33,46.39,56743.0,42.5671,42.5671,42.448,42.503,56743.0
2023-11-14 12:50:00,46.38,46.41,46.35,46.39,41704.0,42.4938,42.5213,42.4663,42.503,41704.0
2023-11-14 13:00:00,46.4,46.4,46.33,46.36,39126.0,42.5121,42.5121,42.448,42.4755,39126.0
2023-11-14 13:10:00,46.36,46.37,46.28,46.32,40422.0,42.4755,42.4846,42.4022,42.4388,40422.0
2023-11-14 13:20:00,46.33,46.4,46.28,46.38,53762.0,42.448,42.5121,42.4022,42.4938,53762.0
2023-11-14 13:30:00,46.38,46.45,46.33,46.35,48990.0,42.4938,42.5579,42.448,42.4663,48990.0
2023-11-14 13:40:00,46.34,46.37,46.27,46.29,40689.0,42.4571,42.4846,42.393,42.4113,40689.0
2023-11-14 13:50:00,46.28,46.33,46.23,46.24,69436.0,42.4022,42.448,42.3564,42.3655,69436.0
2023-11-14 14:00:00,46.23,46.3,46.2,46.22,92125.0,42.3564,42.4205,42.3289,42.3472,92125.0
2023-11-14 14:10:00,46.22,46.22,46.14,46.18,92854.0,42.3472,42.3472,42.2739,42.3105,92854.0
2023-11-14 14:20:00,46.18,46.2,46.12,46.18,75582.0,42.3105,42.3289,42.2556,42.3105,75582.0
2023-11-14 14:30:00,46.18,46.2,46.1,46.19,71920.0,42.3105,42.3289,42.2372,42.3197,71920.0
2023-11-14 14:40:00,46.19,46.22,46.13,46.15,60487.0,42.3197,42.3472,42.2647,42.2831,60487.0
2023-11-14 14:50:00,46.15,46.25,46.13,46.25,112881.0,42.2831,42.3747,42.2647,42.3747,112881.0
2023-11-14 15:00:00,46.25,46.54,46.19,46.54,259855.0,42.3747,42.6404,42.3197,42.6404,259855.0
2023-11-14 15:10:00,46.54,46.56,46.4,46.48,108175.0,42.6404,42.6587,42.5121,42.5854,108175.0
2023-11-14 15:20:00,46.49,46.55,46.44,46.51,88291.0,42.5946,42.6495,42.5488,42.6129,88291.0
2023-11-14 15:30:00,46.51,46.54,46.46,46.51,107667.0,42.6129,42.6404,42.5671,42.6129,107667.0
2023-11-14 15:40:00,46.51,46.53,46.42,46.44,166874.0,42.6129,42.6312,42.5304,42.5488,166874.0
2023-11-14 15:50:00,46.44,46.5,46.34,46.47,679801.0,42.5488,42.6037,42.4571,42.5762,679801.0
2023-11-15 09:30:00,46.43,46.9,46.15,46.87,110871.0,42.5396,42.9702,42.2831,42.9427,110871.0
2023-11-15 09:40:00,46.89,47.22,46.83,47.21,108935.0,42.9611,43.2634,42.9061,43.2542,108935.0
2023-11-15 09:50:00,47.22,47.3,47.18,47.27,89415.0,43.2634,43.3367,43.2268,43.3092,89415.0
2023-11-15 10:00:00,47.27,47.44,47.27,47.44,99419.0,43.3092,43.465,43.3092,43.465,99419.0
2023-11-15 10:10:00,47.44,47.64,47.36,47.6,126844.0,43.465,43.6482,43.3917,43.6116,126844.0
2023-11-15 10:20:00,47.61,47.69,47.47,47.47,143007.0,43.6207,43.694,43.4925,43.4925,143007.0
2023-11-15 10:30:00,47.47,47.49,47.1,47.15,77075.0,43.4925,43.5108,43.1535,43.1993,77075.0
2023-11-15 10:40:00,47.15,47.26,47.12,47.15,79044.0,43.1993,43.3001,43.1718,43.1993,79044.0
2023-11-15 10:50:00,47.15,47.16,47.05,47.06,85252.0,43.1993,43.2084,43.1076,43.1168,85252.0
2023-11-15 11:00:00,47.05,47.15,47.04,47.15,97000.0,43.1076,43.1993,43.0985,43.1993,97000.0
2023-11-15 11:10:00,47.16,47.18,46.98,47.02,39214.0,43.2084,43.2268,43.0435,43.0802,39214.0
2023-11-15 11:20:00,47.03,47.07,46.94,46.98,35530.0,43.0893,43.126,43.0069,43.0435,35530.0
2023-11-15 11:30:00,46.98,47.01,46.85,46.94,42714.0,43.0435,43.071,42.9244,43.0069,42714.0
2023-11-15 11:40:00,46.95,47.02,46.88,47.02,36065.0,43.016,43.0802,42.9519,43.0802,36065.0
2023-11-15 11:50:00,47.01,47.06,47.01,47.02,39530.0,43.071,43.1168,43.071,43.0802,39530.0
2023-11-15 12:00:00,47.02,47.09,46.91,46.93,91445.0,43.0802,43.1443,42.9794,42.9977,91445.0
2023-11-15 12:10:00,46.93,47.05,46.9,47.01,34484.0,42.9977,43.1076,42.9702,43.071,34484.0
2023-11-15 12:20:00,47.0,47.07,46.94,47.05,32371.0,43.0618,43.126,43.0069,43.1076,32371.0
2023-11-15 12:30:00,47.05,47.14,47.05,47.14,33953.0,43.1076,43.1901,43.1076,43.1901,33953.0
2023-11-15 12:40:00,47.14,47.16,47.0,47.04,47297.0,43.1901,43.2084,43.0618,43.0985,47297.0
2023-11-15 12:50:00,47.03,47.04,46.98,47.03,42532.0,43.0893,43.0985,43.0435,43.0893,42532.0
2023-11-15 13:00:00,47.02,47.12,47.0,47.12,77679.0,43.0802,43.1718,43.0618,43.1718,77679.0
2023-11-15 13:10:00,47.12,47.2,47.12,47.14,98810.0,43.1718,43.2451,43.1718,43.1901,98810.0
2023-11-15 13:20:00,47.13,47.17,47.01,47.07,220935.0,43.1809,43.2176,43.071,43.126,220935.0
2023-11-15 13:30:00,47.06,47.14,47.05,47.14,83050.0,43.1168,43.1901,43.1076,43.1901,83050.0
2023-11-15 13:40:00,47.14,47.25,47.13,47.24,121471.0,43.1901,43.2909,43.1809,43.2817,121471.0
2023-11-15 13:50:00,47.24,47.26,47.18,47.22,59162.0,43.2817,43.3001,43.2268,43.2634,59162.0
2023-11-15 14:00:00,47.22,47.24,47.15,47.15,64925.0,43.2634,43.2817,43.1993,43.1993,64925.0
2023-11-15 14:10:00,47.15,47.15,47.04,47.12,49571.0,43.1993,43.1993,43.0985,43.1718,49571.0
2023-11-15 14:20:00,47.12,47.18,47.1,47.17,59026.0,43.1718,43.2268,43.1535,43.2176,59026.0
2023-11-15 14:30:00,47.18,47.22,47.16,47.19,95676.0,43.2268,43.2634,43.2084,43.2359,95676.0
2023-11-15 14:40:00,47.18,47.19,47.11,47.15,96230.0,43.2268,43.2359,43.1626,43.1993,96230.0
2023-11-15 14:50:00,47.15,47.27,47.09,47.27,94286.0,43.1993,43.3092,43.1443,43.3092,94286.0
2023-11-15 15:00:00,47.27,47.34,47.26,47.34,112993.0,43.3092,43.3733,43.3001,43.3733,112993.0
2023-11-15 15:10:00,47.34,47.42,47.33,47.34,151514.0,43.3733,43.4466,43.3642,43.3733,151514.0
2023-11-15 15:20:00,47.34,47.51,47.33,47.51,166567.0,43.3733,43.5291,43.3642,43.5291,166567.0
2023-11-15 15:30:00,47.51,47.57,47.49,47.51,235088.0,43.5291,43.5841,43.5108,43.5291,235088.0
2023-11-15 15:40:00,47.5,47.53,47.35,47.36,355085.0,43.5199,43.5474,43.3825,43.3917,355085.0
2023-11-15 15:50:00,47.35,47.38,47.2,47.24,1305836.0,43.3825,43.41,43.2451,43.2817,1305836.0
2023-11-16 09:30:00,47.49,47.83,47.2,47.34,112307.0,43.5108,43.8223,43.2451,43.3733,112307.0
2023-11-16 09:40:00,47.34,47.35,47.01,47.01,94090.0,43.3733,43.3825,43.071,43.071,94090.0
2023-11-16 09:50:00,47.0,47.01,46.71,46.89,65244.0,43.0618,43.071,42.7961,42.9611,65244.0
2023-11-16 10:00:00,46.89,47.02,46.82,46.84,96166.0,42.9611,43.0802,42.8969,42.9152,96166.0
2023-11-16 10:10:00,46.83,46.87,46.69,46.83,75799.0,42.9061,42.9427,42.7778,42.9061,75799.0
2023-11-16 10:20:00,46.84,47.12,46.84,47.07,56428.0,42.9152,43.1718,42.9152,43.126,56428.0
2023-11-16 10:30:00,47.07,47.19,47.0,47.06,192876.0,43.126,43.2359,43.0618,43.1168,192876.0
2023-11-16 10:40:00,47.05,47.05,46.78,46.79,85819.0,43.1076,43.1076,42.8603,42.8694,85819.0
2023-11-16 10:50:00,46.8,46.81,46.67,46.77,115000.0,42.8786,42.8878,42.7595,42.8511,115000.0
2023-11-16 11:00:00,46.76,46.99,46.76,46.91,98302.0,42.8419,43.0527,42.8419,42.9794,98302.0
2023-11-16 11:10:00,46.91,46.95,46.8,46.81,84347.0,42.9794,43.016,42.8786,42.8878,84347.0
2023-11-16 11:20:00,46.81,46.91,46.78,46.88,47129.0,42.8878,42.9794,42.8603,42.9519,47129.0
2023-11-16 11:30:00,46.89,46.99,46.85,46.97,70763.0,42.9611,43.0527,42.9244,43.0344,70763.0
2023-11-16 11:40:00,46.98,47.0,46.7,46.96,555716.0,43.0435,43.0618,42.787,43.0252,555716.0
2023-11-16 11:50:00,46.96,46.96,46.84,46.89,39134.0,43.0252,43.0252,42.9152,42.9611,39134.0
2023-11-16 12:00:00,46.89,46.94,46.79,46.8,68478.0,42.9611,43.0069,42.8694,42.8786,68478.0
2023-11-16 12:10:00,46.79,46.8,46.67,46.77,330423.0,42.8694,42.8786,42.7595,42.8511,330423.0
2023-11-16 12:20:00,46.76,46.8,46.69,46.69,36701.0,42.8419,42.8786,42.7778,42.7778,36701.0
2023-11-16 12:30:00,46.68,46.74,46.66,46.73,45508.0,42.7687,42.8236,42.7503,42.8145,45508.0
2023-11-16 12:40:00,46.73,46.83,46.73,46.8,57143.0,42.8145,42.9061,42.8145,42.8786,57143.0
2023-11-16 12:50:00,46.82,46.88,46.75,46.87,209103.0,42.8969,42.9519,42.8328,42.9427,209103.0
2023-11-16 13:00:00,46.87,46.89,46.79,46.83,89371.0,42.9427,42.9611,42.8694,42.9061,89371.0
2023-11-16 13:10:00,46.84,46.96,46.77,46.94,175603.0,42.9152,43.0252,42.8511,43.0069,175603.0
2023-11-16 13:20:00,46.95,47.15,46.93,47.12,554176.0,43.016,43.1993,42.9977,43.1718,554176.0
2023-11-16 13:30:00,47.12,47.15,46.96,47.06,83673.0,43.1718,43.1993,43.0252,43.1168,83673.0
2023-11-16 13:40:00,47.06,47.08,46.93,46.94,58708.0,43.1168,43.1351,42.9977,43.0069,58708.0
2023-11-16 13:50:00,46.94,47.06,46.94,47.04,47582.0,43.0069,43.1168,43.0069,43.0985,47582.0
2023-11-16 14:00:00,47.04,47.2,47.03,47.16,65788.0,43.0985,43.2451,43.0893,43.2084,65788.0
2023-11-16 14:10:00,47.17,47.19,47.1,47.16,59508.0,43.2176,43.2359,43.1535,43.2084,59508.0
2023-11-16 14:20:00,47.17,47.21,47.12,47.2,65351.0,43.2176,43.2542,43.1718,43.2451,65351.0
2023-11-16 14:30:00,47.21,47.33,47.21,47.23,138619.0,43.2542,43.3642,43.2542,43.2726,138619.0
2023-11-16 14:40:00,47.23,47.28,47.17,47.2,105805.0,43.2726,43.3184,43.2176,43.2451,105805.0
2023-11-16 14:50:00,47.2,47.25,47.13,47.19,90398.0,43.2451,43.2909,43.1809,43.2359,90398.0
2023-11-16 15:00:00,47.19,47.23,47.09,47.1,69040.0,43.2359,43.2726,43.1443,43.1535,69040.0
2023-11-16 15:10:00,47.11,47.11,47.02,47.03,66215.0,43.1626,43.1626,43.0802,43.0893,66215.0
2023-11-16 15:20:00,47.03,47.16,47.0,47.09,81866.0,43.0893,43.2084,43.0618,43.1443,81866.0
2023-11-16 15:30:00,47.09,47.12,47.01,47.01,104775.0,43.1443,43.1718,43.071,43.071,104775.0
2023-11-16 15:40:00,47.01,47.06,46.96,47.03,134836.0,43.071,43.1168,43.0252,43.0893,134836.0
2023-11-16 15:50:00,47.03,47.04,46.87,46.87,553739.0,43.0893,43.0985,42.9427,42.9427,553739.0
2023-11-17 09:30:00,47.31,47.35,46.86,46.99,227272.0,43.3459,43.3825,42.9336,43.0527,227272.0
2023-11-17 09:40:00,46.97,47.11,46.86,46.9,58479.0,43.0344,43.1626,42.9336,42.9702,58479.0
2023-11-17 09:50:00,46.88,46.88,46.67,46.86,76718.0,42.9519,42.9519,42.7595,42.9336,76718.0
2023-11-17 10:00:00,46.87,46.94,46.81,46.84,87753.0,42.9427,43.0069,42.8878,42.9152,87753.0
2023-11-17 10:10:00,46.84,46.89,46.78,46.86,47810.0,42.9152,42.9611,42.8603,42.9336,47810.0
2023-11-17 10:20:00,46.85,47.0,46.83,46.88,83563.0,42.9244,43.0618,42.9061,42.9519,83563.0
2023-11-17 10:30:00,46.87,46.87,46.66,46.7,76153.0,42.9427,42.9427,42.7503,42.787,76153.0
2023-11-17 10:40:00,46.7,46.81,46.65,46.7,48885.0,42.787,42.8878,42.7412,42.787,48885.0
2023-11-17 10:50:00,46.71,46.78,46.63,46.75,72813.0,42.7961,42.8603,42.7228,42.8328,72813.0
2023-11-17 11:00:00,46.76,46.78,46.71,46.77,67748.0,42.8419,42.8603,42.7961,42.8511,67748.0
2023-11-17 11:10:00,46.77,46.77,46.53,46.59,72423.0,42.8511,42.8511,42.6312,42.6862,72423.0
2023-11-17 11:20:00,46.58,46.63,46.46,46.48,114236.0,42.677,42.7228,42.5671,42.5854,114236.0
2023-11-17 11:30:00,46.47,46.52,46.4,46.51,156263.0,42.5762,42.6221,42.5121,42.6129,156263.0
2023-11-17 11:40:00,46.5,46.65,46.5,46.61,136320.0,42.6037,42.7412,42.6037,42.7045,136320.0
2023-11-17 11:50:00,46.62,46.66,46.57,46.61,39984.0,42.7137,42.7503,42.6679,42.7045,39984.0
2023-11-17 12:00:00,46.61,46.71,46.6,46.7,41238.0,42.7045,42.7961,42.6954,42.787,41238.0
2023-11-17 12:10:00,46.7,46.76,46.66,46.68,42718.0,42.787,42.8419,42.7503,42.7687,42718.0
2023-11-17 12:20:00,46.68,46.68,46.54,46.55,55663.0,42.7687,42.7687,42.6404,42.6495,55663.0
2023-11-17 12:30:00,46.56,46.69,46.56,46.68,39870.0,42.6587,42.7778,42.6587,42.7687,39870.0
2023-11-17 12:40:00,46.68,46.76,46.67,46.76,41180.0,42.7687,42.8419,42.7595,42.8419,41180.0
2023-11-17 12:50:00,46.75,46.77,46.62,46.64,42904.0,42.8328,42.8511,42.7137,42.732,42904.0
2023-11-17 13:00:00,46.63,46.67,46.58,46.65,49120.0,42.7228,42.7595,42.677,42.7412,49120.0
2023-11-17 13:10:00,46.65,46.72,46.63,46.69,39738.0,42.7412,42.8053,42.7228,42.7778,39738.0
2023-11-17 13:20:00,46.69,46.73,46.66,46.7,32147.0,42.7778,42.8145,42.7503,42.787,32147.0
2023-11-17 13:30:00,46.71,46.74,46.65,46.72,51856.0,42.7961,42.8236,42.7412,42.8053,51856.0
2023-11-17 13:40:00,46.72,46.76,46.7,46.73,48498.0,42.8053,42.8419,42.787,42.8145,48498.0
2023-11-17 13:50:00,46.73,46.74,46.63,46.67,126871.0,42.8145,42.8236,42.7228,42.7595,126871.0
2023-11-17 14:00:00,46.66,46.71,46.62,46.67,85170.0,42.7503,42.7961,42.7137,42.7595,85170.0
2023-11-17 14:10:00,46.67,46.7,46.61,46.61,48374.0,42.7595,42.787,42.7045,42.7045,48374.0
2023-11-17 14:20:00,46.62,46.7,46.61,46.63,75685.0,42.7137,42.787,42.7045,42.7228,75685.0
2023-11-17 14:30:00,46.63,46.65,46.57,46.59,66350.0,42.7228,42.7412,42.6679,42.6862,66350.0
2023-11-17 14:40:00,46.59,46.6,46.54,46.55,75450.0,42.6862,42.6954,42.6404,42.6495,75450.0
2023-11-17 14:50:00,46.54,46.64,46.52,46.63,79832.0,42.6404,42.732,42.6221,42.7228,79832.0
2023-11-17 15:00:00,46.64,46.7,46.61,46.66,96659.0,42.732,42.787,42.7045,42.7503,96659.0
2023-11-17 15:10:00,46.66,46.73,46.57,46.72,111192.0,42.7503,42.8145,42.6679,42.8053,111192.0
2023-11-17 15:20:00,46.72,46.79,46.71,46.78,106508.0,42.8053,42.8694,42.7961,42.8603,106508.0
2023-11-17 15:30:00,46.79,46.81,46.59,46.61,114759.0,42.8694,42.8878,42.6862,42.7045,114759.0
2023-11-17 15:40:00,46.6,46.7,46.57,46.65,157297.0,42.6954,42.787,42.6679,42.7412,157297.0
2023-11-17 15:50:00,46.66,46.81,46.63,46.78,529920.0,42.7503,42.8878,42.7228,42.8603,529920.0
2023-11-20 09:30:00,46.55,46.55,45.87,46.16,162444.0,42.6495,42.6495,42.0265,42.2922,162444.0
2023-11-20 09:40:00,46.14,46.32,46.11,46.26,75443.0,42.2739,42.4388,42.2464,42.3838,75443.0
2023-11-20 09:50:00,46.26,46.38,46.21,46.36,58066.0,42.3838,42.4938,42.338,42.4755,58066.0
2023-11-20 10:00:00,46.36,46.46,46.2,46.45,52282.0,42.4755,42.5671,42.3289,42.5579,52282.0
2023-11-20 10:10:00,46.44,46.58,46.4,46.51,100460.0,42.5488,42.677,42.5121,42.6129,100460.0
2023-11-20 10:20:00,46.5,46.57,46.49,46.55,50142.0,42.6037,42.6679,42.5946,42.6495,50142.0
2023-11-20 10:30:00,46.54,46.66,46.49,46.65,67288.0,42.6404,42.7503,42.5946,42.7412,67288.0
2023-11-20 10:40:00,46.66,46.83,46.62,46.8,124040.0,42.7503,42.9061,42.7137,42.8786,124040.0
2023-11-20 10:50:00,46.8,46.82,46.63,46.67,59419.0,42.8786,42.8969,42.7228,42.7595,59419.0
2023-11-20 11:00:00,46.67,46.71,46.6,46.62,71253.0,42.7595,42.7961,42.6954,42.7137,71253.0
2023-11-20 11:10:00,46.6,46.66,46.53,46.64,66783.0,42.6954,42.7503,42.6312,42.732,66783.0
2023-11-20 11:20:00,46.63,46.67,46.56,46.62,78927.0,42.7228,42.7595,42.6587,42.7137,78927.0
2023-11-20 11:30:00,46.62,46.64,46.54,46.59,83328.0,42.7137,42.732,42.6404,42.6862,83328.0
2023-11-20 11:40:00,46.59,46.61,46.52,46.59,68468.0,42.6862,42.7045,42.6221,42.6862,68468.0
2023-11-20 11:50:00,46.58,46.58,46.48,46.52,57232.0,42.677,42.677,42.5854,42.6221,57232.0
2023-11-20 12:00:00,46.51,46.63,46.49,46.51,95170.0,42.6129,42.7228,42.5946,42.6129,95170.0
2023-11-20 12:10:00,46.51,46.69,46.48,46.66,86034.0,42.6129,42.7778,42.5854,42.7503,86034.0
2023-11-20 12:20:00,46.65,46.67,46.58,46.59,52165.0,42.7412,42.7595,42.677,42.6862,52165.0
2023-11-20 12:30:00,46.59,46.6,46.52,46.57,40592.0,42.6862,42.6954,42.6221,42.6679,40592.0
2023-11-20 12:40:00,46.57,46.57,46.48,46.53,43284.0,42.6679,42.6679,42.5854,42.6312,43284.0
2023-11-20 12:50:00,46.52,46.65,46.49,46.65,33722.0,42.6221,42.7412,42.5946,42.7412,33722.0
2023-11-20 13:00:00,46.65,46.73,46.57,46.59,60098.0,42.7412,42.8145,42.6679,42.6862,60098.0
2023-11-20 13:10:00,46.59,46.62,46.55,46.59,32395.0,42.6862,42.7137,42.6495,42.6862,32395.0
2023-11-20 13:20:00,46.6,46.63,46.55,46.55,47976.0,42.6954,42.7228,42.6495,42.6495,47976.0
2023-11-20 13:30:00,46.55,46.67,46.54,46.66,46410.0,42.6495,42.7595,42.6404,42.7503,46410.0
2023-11-20 13:40:00,46.67,46.71,46.6,46.6,93713.0,42.7595,42.7961,42.6954,42.6954,93713.0
2023-11-20 13:50:00,46.6,46.65,46.58,46.61,43232.0,42.6954,42.7412,42.677,42.7045,43232.0
2023-11-20 14:00:00,46.61,46.7,46.58,46.69,68200.0,42.7045,42.787,42.677,42.7778,68200.0
2023-11-20 14:10:00,46.69,46.7,46.58,46.61,48302.0,42.7778,42.787,42.677,42.7045,48302.0
2023-11-20 14:20:00,46.61,46.71,46.6,46.64,61454.0,42.7045,42.7961,42.6954,42.732,61454.0
2023-11-20 14:30:00,46.63,46.64,46.59,46.62,58179.0,42.7228,42.732,42.6862,42.7137,58179.0
2023-11-20 14:40:00,46.62,46.66,46.61,46.62,62798.0,42.7137,42.7503,42.7045,42.7137,62798.0
2023-11-20 14:50:00,46.62,46.66,46.61,46.63,86435.0,42.7137,42.7503,42.7045,42.7228,86435.0
2023-11-20 15:00:00,46.63,46.73,46.61,46.72,86125.0,42.7228,42.8145,42.7045,42.8053,86125.0
2023-11-20 15:10:00,46.72,46.8,46.67,46.77,89949.0,42.8053,42.8786,42.7595,42.8511,89949.0
2023-11-20 15:20:00,46.76,46.76,46.63,46.66,75231.0,42.8419,42.8419,42.7228,42.7503,75231.0
2023-11-20 15:30:00,46.66,46.66,46.55,46.62,68975.0,42.7503,42.7503,42.6495,42.7137,68975.0
2023-11-20 15:40:00,46.61,46.64,46.5,46.52,129170.0,42.7045,42.732,42.6037,42.6221,129170.0
2023-11-20 15:50:00,46.51,46.51,46.41,46.41,503087.0,42.6129,42.6129,42.5213,42.5213,503087.0
2023-11-21 09:30:00,46.52,46.7,46.2,46.23,89308.0,42.6221,42.787,42.3289,42.3564,89308.0
2023-11-21 09:40:00,46.24,46.34,46.14,46.29,61385.0,42.3655,42.4571,42.2739,42.4113,61385.0
2023-11-21 09:50:00,46.28,46.46,46.19,46.25,41555.0,42.4022,42.5671,42.3197,42.3747,41555.0
2023-11-21 10:00:00,46.24,46.46,46.2,46.44,48259.0,42.3655,42.5671,42.3289,42.5488,48259.0
2023-11-21 10:10:00,46.4,46.46,46.36,46.37,64775.0,42.5121,42.5671,42.4755,42.4846,64775.0
2023-11-21 10:20:00,46.37,46.42,46.28,46.41,39560.0,42.4846,42.5304,42.4022,42.5213,39560.0
2023-11-21 10:30:00,46.41,46.42,46.26,46.3,54690.0,42.5213,42.5304,42.3838,42.4205,54690.0
2023-11-21 10:40:00,46.3,46.31,46.22,46.23,72627.0,42.4205,42.4297,42.3472,42.3564,72627.0
2023-11-21 10:50:00,46.23,46.27,46.18,46.27,48901.0,42.3564,42.393,42.3105,42.393,48901.0
2023-11-21 11:00:00,46.27,46.28,46.19,46.21,49595.0,42.393,42.4022,42.3197,42.338,49595.0
2023-11-21 11:10:00,46.22,46.29,46.18,46.22,56065.0,42.3472,42.4113,42.3105,42.3472,56065.0
2023-11-21 11:20:00,46.21,46.29,46.2,46.27,44904.0,42.338,42.4113,42.3289,42.393,44904.0
2023-11-21 11:30:00,46.27,46.3,46.21,46.23,46171.0,42.393,42.4205,42.338,42.3564,46171.0
2023-11-21 11:40:00,46.25,46.25,46.13,46.18,41099.0,42.3747,42.3747,42.2647,42.3105,41099.0
2023-11-21 11:50:00,46.18,46.18,46.1,46.13,24303.0,42.3105,42.3105,42.2372,42.2647,24303.0
2023-11-21 12:00:00,46.14,46.17,46.09,46.1,57050.0,42.2739,42.3014,42.2281,42.2372,57050.0
2023-11-21 12:10:00,46.12,46.18,46.11,46.11,33056.0,42.2556,42.3105,42.2464,42.2464,33056.0
2023-11-21 12:20:00,46.11,46.21,46.1,46.2,46221.0,42.2464,42.338,42.2372,42.3289,46221.0
2023-11-21 12:30:00,46.21,46.33,46.2,46.33,88496.0,42.338,42.448,42.3289,42.448,88496.0
2023-11-21 12:40:00,46.33,46.34,46.25,46.27,70485.0,42.448,42.4571,42.3747,42.393,70485.0
2023-11-21 12:50:00,46.27,46.29,46.2,46.21,42410.0,42.393,42.4113,42.3289,42.338,42410.0
2023-11-21 13:00:00,46.2,46.31,46.16,46.3,148586.0,42.3289,42.4297,42.2922,42.4205,148586.0
2023-11-21 13:10:00,46.3,46.38,46.29,46.38,59915.0,42.4205,42.4938,42.4113,42.4938,59915.0
2023-11-21 13:20:00,46.37,46.38,46.31,46.32,65484.0,42.4846,42.4938,42.4297,42.4388,65484.0
2023-11-21 13:30:00,46.32,46.39,46.3,46.34,53557.0,42.4388,42.503,42.4205,42.4571,53557.0
2023-11-21 13:40:00,46.35,46.38,46.26,46.27,80839.0,42.4663,42.4938,42.3838,42.393,80839.0
2023-11-21 13:50:00,46.27,46.28,46.19,46.2,62234.0,42.393,42.4022,42.3197,42.3289,62234.0
2023-11-21 14:00:00,46.19,46.2,46.14,46.19,63223.0,42.3197,42.3289,42.2739,42.3197,63223.0
2023-11-21 14:10:00,46.19,46.24,46.16,46.21,83895.0,42.3197,42.3655,42.2922,42.338,83895.0
2023-11-21 14:20:00,46.22,46.3,46.18,46.3,41470.0,42.3472,42.4205,42.3105,42.4205,41470.0
2023-11-21 14:30:00,46.3,46.32,46.27,46.28,48303.0,42.4205,42.4388,42.393,42.4022,48303.0
2023-11-21 14:40:00,46.27,46.29,46.2,46.25,77923.0,42.393,42.4113,42.3289,42.3747,77923.0
2023-11-21 14:50:00,46.25,46.31,46.24,46.28,39081.0,42.3747,42.4297,42.3655,42.4022,39081.0
2023-11-21 15:00:00,46.28,46.36,46.26,46.3,48231.0,42.4022,42.4755,42.3838,42.4205,48231.0
2023-11-21 15:10:00,46.3,46.42,46.3,46.41,83358.0,42.4205,42.5304,42.4205,42.5213,83358.0
2023-11-21 15:20:00,46.42,46.42,46.36,46.38,65804.0,42.5304,42.5304,42.4755,42.4938,65804.0
2023-11-21 15:30:00,46.36,46.4,46.27,46.29,115549.0,42.4755,42.5121,42.393,42.4113,115549.0
2023-11-21 15:40:00,46.29,46.44,46.27,46.43,146987.0,42.4113,42.5488,42.393,42.5396,146987.0
2023-11-21 15:50:00,46.43,46.5,46.36,46.42,361457.0,42.5396,42.6037,42.4755,42.5304,361457.0
2023-11-22 09:30:00,46.6,46.6,45.86,46.29,98133.0,42.6954,42.6954,42.0174,42.4113,98133.0
2023-11-22 09:40:00,46.3,46.52,46.3,46.43,40502.0,42.4205,42.6221,42.4205,42.5396,40502.0
2023-11-22 09:50:00,46.4,46.51,46.33,46.5,29230.0,42.5121,42.6129,42.448,42.6037,29230.0
2023-11-22 10:00:00,46.46,46.51,46.33,46.46,50430.0,42.5671,42.6129,42.448,42.5671,50430.0
2023-11-22 10:10:00,46.45,46.53,46.43,46.53,34285.0,42.5579,42.6312,42.5396,42.6312,34285.0
2023-11-22 10:20:00,46.51,46.57,46.37,46.41,54363.0,42.6129,42.6679,42.4846,42.5213,54363.0
2023-11-22 10:30:00,46.41,46.52,46.39,46.45,54758.0,42.5213,42.6221,42.503,42.5579,54758.0
2023-11-22 10:40:00,46.45,46.49,46.38,46.45,51527.0,42.5579,42.5946,42.4938,42.5579,51527.0
2023-11-22 10:50:00,46.44,46.52,46.42,46.48,25783.0,42.5488,42.6221,42.5304,42.5854,25783.0
2023-11-22 11:00:00,46.49,46.5,46.39,46.48,31283.0,42.5946,42.6037,42.503,42.5854,31283.0
2023-11-22 11:10:00,46.49,46.53,46.43,46.51,48227.0,42.5946,42.6312,42.5396,42.6129,48227.0
2023-11-22 11:20:00,46.5,46.52,46.4,46.45,46286.0,42.6037,42.6221,42.5121,42.5579,46286.0
2023-11-22 11:30:00,46.45,46.47,46.36,46.41,20449.0,42.5579,42.5762,42.4755,42.5213,20449.0
2023-11-22 11:40:00,46.41,46.46,46.38,46.4,23621.0,42.5213,42.5671,42.4938,42.5121,23621.0
2023-11-22 11:50:00,46.41,46.46,46.4,46.46,30261.0,42.5213,42.5671,42.5121,42.5671,30261.0
2023-11-22 12:00:00,46.45,46.51,46.43,46.43,37024.0,42.5579,42.6129,42.5396,42.5396,37024.0
2023-11-22 12:10:00,46.44,46.47,46.35,46.4,39797.0,42.5488,42.5762,42.4663,42.5121,39797.0
2023-11-22 12:20:00,46.4,46.47,46.4,46.4,25584.0,42.5121,42.5762,42.5121,42.5121,25584.0
2023-11-22 12:30:00,46.4,46.41,46.32,46.36,22797.0,42.5121,42.5213,42.4388,42.4755,22797.0
2023-11-22 12:40:00,46.35,46.36,46.3,46.32,18703.0,42.4663,42.4755,42.4205,42.4388,18703.0
2023-11-22 12:50:00,46.33,46.39,46.33,46.38,16934.0,42.448,42.503,42.448,42.4938,16934.0
2023-11-22 13:00:00,46.38,46.41,46.35,46.4,16974.0,42.4938,42.5213,42.4663,42.5121,16974.0
2023-11-22 13:10:00,46.39,46.4,46.35,46.37,18465.0,42.503,42.5121,42.4663,42.4846,18465.0
2023-11-22 13:20:00,46.37,46.42,46.36,46.37,22652.0,42.4846,42.5304,42.4755,42.4846,22652.0
2023-11-22 13:30:00,46.38,46.38,46.29,46.29,44209.0,42.4938,42.4938,42.4113,42.4113,44209.0
2023-11-22 13:40:00,46.3,46.33,46.28,46.31,19154.0,42.4205,42.448,42.4022,42.4297,19154.0
2023-11-22 13:50:00,46.31,46.37,46.29,46.29,31071.0,42.4297,42.4846,42.4113,42.4113,31071.0
2023-11-22 14:00:00,46.31,46.41,46.31,46.37,32859.0,42.4297,42.5213,42.4297,42.4846,32859.0
2023-11-22 14:10:00,46.36,46.37,46.31,46.36,25908.0,42.4755,42.4846,42.4297,42.4755,25908.0
2023-11-22 14:20:00,46.35,46.41,46.32,46.39,36528.0,42.4663,42.5213,42.4388,42.503,36528.0
2023-11-22 14:30:00,46.38,46.41,46.34,46.37,40744.0,42.4938,42.5213,42.4571,42.4846,40744.0
2023-11-22 14:40:00,46.36,46.42,46.31,46.4,30700.0,42.4755,42.5304,42.4297,42.5121,30700.0
2023-11-22 14:50:00,46.4,46.46,46.39,46.43,31894.0,42.5121,42.5671,42.503,42.5396,31894.0
2023-11-22 15:00:00,46.43,46.51,46.4,46.48,55000.0,42.5396,42.6129,42.5121,42.5854,55000.0
2023-11-22 15:10:00,46.47,46.56,46.45,46.56,51306.0,42.5762,42.6587,42.5579,42.6587,51306.0
2023-11-22 15:20:00,46.57,46.65,46.52,46.61,59927.0,42.6679,42.7412,42.6221,42.7045,59927.0
2023-11-22 15:30:00,46.61,46.72,46.59,46.66,51284.0,42.7045,42.8053,42.6862,42.7503,51284.0
2023-11-22 15:40:00,46.66,46.69,46.62,46.66,65616.0,42.7503,42.7778,42.7137,42.7503,65616.0
2023-11-22 15:50:00,46.66,46.7,46.63,46.63,215777.0,42.7503,42.787,42.7228,42.7228,215777.0
2023-11-24 09:30:00,46.65,46.65,46.35,46.56,41738.0,42.7412,42.7412,42.4663,42.6587,41738.0
2023-11-24 09:40:00,46.56,46.81,46.52,46.63,31332.0,42.6587,42.8878,42.6221,42.7228,31332.0
2023-11-24 09:50:00,46.64,46.68,46.49,46.51,44538.0,42.732,42.7687,42.5946,42.6129,44538.0
2023-11-24 10:00:00,46.49,46.65,46.49,46.58,68029.0,42.5946,42.7412,42.5946,42.677,68029.0
2023-11-24 10:10:00,46.58,46.84,46.58,46.81,54023.0,42.677,42.9152,42.677,42.8878,54023.0
2023-11-24 10:20:00,46.82,46.89,46.69,46.89,29852.0,42.8969,42.9611,42.7778,42.9611,29852.0
2023-11-24 10:30:00,46.88,46.92,46.79,46.79,99863.0,42.9519,42.9885,42.8694,42.8694,99863.0
2023-11-24 10:40:00,46.79,46.91,46.73,46.91,77028.0,42.8694,42.9794,42.8145,42.9794,77028.0
2023-11-24 10:50:00,46.9,47.02,46.88,47.0,53873.0,42.9702,43.0802,42.9519,43.0618,53873.0
2023-11-24 11:00:00,47.0,47.09,46.99,47.04,51503.0,43.0618,43.1443,43.0527,43.0985,51503.0
2023-11-24 11:10:00,47.03,47.13,47.02,47.06,56398.0,43.0893,43.1809,43.0802,43.1168,56398.0
2023-11-24 11:20:00,47.06,47.07,46.95,47.01,70983.0,43.1168,43.126,43.016,43.071,70983.0
2023-11-24 11:30:00,47.01,47.07,46.98,47.02,55751.0,43.071,43.126,43.0435,43.0802,55751.0
2023-11-24 11:40:00,47.03,47.05,46.91,46.94,51117.0,43.0893,43.1076,42.9794,43.0069,51117.0
2023-11-24 11:50:00,46.94,46.95,46.87,46.9,39855.0,43.0069,43.016,42.9427,42.9702,39855.0
2023-11-24 12:00:00,46.9,46.92,46.85,46.88,42314.0,42.9702,42.9885,42.9244,42.9519,42314.0
2023-11-24 12:10:00,46.88,46.93,46.86,46.93,46350.0,42.9519,42.9977,42.9336,42.9977,46350.0
2023-11-24 12:20:00,46.92,46.92,46.78,46.8,60213.0,42.9885,42.9885,42.8603,42.8786,60213.0
2023-11-24 12:30:00,46.79,46.82,46.75,46.8,39832.0,42.8694,42.8969,42.8328,42.8786,39832.0
2023-11-24 12:40:00,46.8,46.9,46.78,46.88,53476.0,42.8786,42.9702,42.8603,42.9519,53476.0
2023-11-24 12:50:00,46.87,46.97,46.82,46.92,105945.0,42.9427,43.0344,42.8969,42.9885,105945.0
2023-11-27 09:30:00,46.85,46.85,46.5,46.52,243468.0,42.9244,42.9244,42.6037,42.6221,243468.0
2023-11-27 09:40:00,46.53,46.74,46.43,46.73,113467.0,42.6312,42.8236,42.5396,42.8145,113467.0
2023-11-27 09:50:00,46.72,46.8,46.69,46.73,64206.0,42.8053,42.8786,42.7778,42.8145,64206.0
2023-11-27 10:00:00,46.73,46.89,46.7,46.84,34242.0,42.8145,42.9611,42.787,42.9152,34242.0
2023-11-27 10:10:00,46.84,46.86,46.72,46.77,46369.0,42.9152,42.9336,42.8053,42.8511,46369.0
2023-11-27 10:20:00,46.77,46.86,46.76,46.84,29183.0,42.8511,42.9336,42.8419,42.9152,29183.0
2023-11-27 10:30:00,46.83,46.84,46.6,46.69,50409.0,42.9061,42.9152,42.6954,42.7778,50409.0
2023-11-27 10:40:00,46.69,46.75,46.66,46.71,23948.0,42.7778,42.8328,42.7503,42.7961,23948.0
2023-11-27 10:50:00,46.7,46.76,46.65,46.74,148616.0,42.787,42.8419,42.7412,42.8236,148616.0
2023-11-27 11:00:00,46.76,46.87,46.74,46.86,32191.0,42.8419,42.9427,42.8236,42.9336,32191.0
2023-11-27 11:10:00,46.87,46.91,46.78,46.8,42506.0,42.9427,42.9794,42.8603,42.8786,42506.0
2023-11-27 11:20:00,46.79,46.87,46.77,46.83,58251.0,42.8694,42.9427,42.8511,42.9061,58251.0
2023-11-27 11:30:00,46.82,46.84,46.69,46.75,106896.0,42.8969,42.9152,42.7778,42.8328,106896.0
2023-11-27 11:40:00,46.75,46.79,46.7,46.72,41784.0,42.8328,42.8694,42.787,42.8053,41784.0
2023-11-27 11:50:00,46.72,46.86,46.71,46.79,41017.0,42.8053,42.9336,42.7961,42.8694,41017.0
2023-11-27 12:00:00,46.79,46.88,46.77,46.85,43809.0,42.8694,42.9519,42.8511,42.9244,43809.0
2023-11-27 12:10:00,46.86,46.89,46.81,46.89,25315.0,42.9336,42.9611,42.8878,42.9611,25315.0
2023-11-27 12:20:00,46.89,46.89,46.79,46.8,32710.0,42.9611,42.9611,42.8694,42.8786,32710.0
2023-11-27 12:30:00,46.8,46.89,46.8,46.83,33871.0,42.8786,42.9611,42.8786,42.9061,33871.0
2023-11-27 12:40:00,46.83,46.87,46.81,46.86,38637.0,42.9061,42.9427,42.8878,42.9336,38637.0
2023-11-27 12:50:00,46.87,46.89,46.83,46.85,32276.0,42.9427,42.9611,42.9061,42.9244,32276.0
2023-11-27 13:00:00,46.84,46.89,46.81,46.87,41218.0,42.9152,42.9611,42.8878,42.9427,41218.0
2023-11-27 13:10:00,46.86,46.88,46.81,46.83,31112.0,42.9336,42.9519,42.8878,42.9061,31112.0
2023-11-27 13:20:00,46.82,46.89,46.81,46.88,32260.0,42.8969,42.9611,42.8878,42.9519,32260.0
2023-11-27 13:30:00,46.88,46.93,46.85,46.91,44942.0,42.9519,42.9977,42.9244,42.9794,44942.0
2023-11-27 13:40:00,46.91,47.06,46.91,47.04,54686.0,42.9794,43.1168,42.9794,43.0985,54686.0
2023-11-27 13:50:00,47.05,47.07,46.99,47.05,29483.0,43.1076,43.126,43.0527,43.1076,29483.0
2023-11-27 14:00:00,47.05,47.11,46.99,47.01,61224.0,43.1076,43.1626,43.0527,43.071,61224.0
2023-11-27 14:10:00,47.01,47.04,46.98,47.02,70344.0,43.071,43.0985,43.0435,43.0802,70344.0
2023-11-27 14:20:00,47.02,47.06,47.01,47.05,40237.0,43.0802,43.1168,43.071,43.1076,40237.0
2023-11-27 14:30:00,47.05,47.06,47.0,47.05,65365.0,43.1076,43.1168,43.0618,43.1076,65365.0
2023-11-27 14:40:00,47.05,47.07,46.99,47.05,70523.0,43.1076,43.126,43.0527,43.1076,70523.0
2023-11-27 14:50:00,47.05,47.08,47.04,47.08,44990.0,43.1076,43.1351,43.0985,43.1351,44990.0
2023-11-27 15:00:00,47.08,47.09,47.0,47.0,76190.0,43.1351,43.1443,43.0618,43.0618,76190.0
2023-11-27 15:10:00,47.0,47.01,46.91,46.94,42517.0,43.0618,43.071,42.9794,43.0069,42517.0
2023-11-27 15:20:00,46.94,47.01,46.93,46.95,44869.0,43.0069,43.071,42.9977,43.016,44869.0
2023-11-27 15:30:00,46.95,47.03,46.9,46.98,58985.0,43.016,43.0893,42.9702,43.0435,58985.0
2023-11-27 15:40:00,46.99,47.03,46.94,46.98,124050.0,43.0527,43.0893,43.0069,43.0435,124050.0
2023-11-27 15:50:00,46.97,47.01,46.88,46.9,653628.0,43.0344,43.071,42.9519,42.9702,653628.0
2023-11-28 09:30:00,46.83,46.95,46.63,46.87,169091.0,42.9061,43.016,42.7228,42.9427,169091.0
2023-11-28 09:40:00,46.87,47.13,46.84,47.05,109987.0,42.9427,43.1809,42.9152,43.1076,109987.0
2023-11-28 09:50:00,47.05,47.21,47.04,47.15,61348.0,43.1076,43.2542,43.0985,43.1993,61348.0
2023-11-28 10:00:00,47.16,47.41,47.11,47.14,94281.0,43.2084,43.4375,43.1626,43.1901,94281.0
2023-11-28 10:10:00,47.14,47.33,47.09,47.13,72854.0,43.1901,43.3642,43.1443,43.1809,72854.0
2023-11-28 10:20:00,47.13,47.17,47.05,47.05,31344.0,43.1809,43.2176,43.1076,43.1076,31344.0
2023-11-28 10:30:00,47.05,47.22,47.04,47.21,36540.0,43.1076,43.2634,43.0985,43.2542,36540.0
2023-11-28 10:40:00,47.21,47.38,47.17,47.34,55545.0,43.2542,43.41,43.2176,43.3733,55545.0
2023-11-28 10:50:00,47.36,47.4,47.29,47.34,53899.0,43.3917,43.4283,43.3275,43.3733,53899.0
2023-11-28 11:00:00,47.34,47.36,47.1,47.17,38226.0,43.3733,43.3917,43.1535,43.2176,38226.0
2023-11-28 11:10:00,47.16,47.23,47.12,47.13,31080.0,43.2084,43.2726,43.1718,43.1809,31080.0
2023-11-28 11:20:00,47.12,47.23,47.12,47.2,36331.0,43.1718,43.2726,43.1718,43.2451,36331.0
2023-11-28 11:30:00,47.19,47.28,47.19,47.24,36538.0,43.2359,43.3184,43.2359,43.2817,36538.0
2023-11-28 11:40:00,47.22,47.27,47.18,47.24,34554.0,43.2634,43.3092,43.2268,43.2817,34554.0
2023-11-28 11:50:00,47.24,47.29,47.21,47.24,33181.0,43.2817,43.3275,43.2542,43.2817,33181.0
2023-11-28 12:00:00,47.23,47.28,47.2,47.27,44152.0,43.2726,43.3184,43.2451,43.3092,44152.0
2023-11-28 12:10:00,47.27,47.28,47.06,47.07,65279.0,43.3092,43.3184,43.1168,43.126,65279.0
2023-11-28 12:20:00,47.08,47.11,47.05,47.11,32924.0,43.1351,43.1626,43.1076,43.1626,32924.0
2023-11-28 12:30:00,47.11,47.2,47.05,47.19,28546.0,43.1626,43.2451,43.1076,43.2359,28546.0
2023-11-28 12:40:00,47.19,47.26,47.18,47.23,31291.0,43.2359,43.3001,43.2268,43.2726,31291.0
2023-11-28 12:50:00,47.24,47.25,47.18,47.23,30561.0,43.2817,43.2909,43.2268,43.2726,30561.0
2023-11-28 13:00:00,47.23,47.32,47.16,47.32,43981.0,43.2726,43.355,43.2084,43.355,43981.0
2023-11-28 13:10:00,47.31,47.34,47.22,47.25,32025.0,43.3459,43.3733,43.2634,43.2909,32025.0
2023-11-28 13:20:00,47.24,47.35,47.21,47.34,32405.0,43.2817,43.3825,43.2542,43.3733,32405.0
2023-11-28 13:30:00,47.33,47.34,47.13,47.17,36470.0,43.3642,43.3733,43.1809,43.2176,36470.0
2023-11-28 13:40:00,47.17,47.18,47.12,47.15,37711.0,43.2176,43.2268,43.1718,43.1993,37711.0
2023-11-28 13:50:00,47.15,47.17,47.08,47.09,41656.0,43.1993,43.2176,43.1351,43.1443,41656.0
2023-11-28 14:00:00,47.1,47.16,47.09,47.13,30370.0,43.1535,43.2084,43.1443,43.1809,30370.0
2023-11-28 14:10:00,47.13,47.2,47.12,47.15,36714.0,43.1809,43.2451,43.1718,43.1993,36714.0
2023-11-28 14:20:00,47.14,47.19,47.07,47.12,69647.0,43.1901,43.2359,43.126,43.1718,69647.0
2023-11-28 14:30:00,47.11,47.13,47.05,47.12,45640.0,43.1626,43.1809,43.1076,43.1718,45640.0
2023-11-28 14:40:00,47.11,47.13,47.08,47.1,37834.0,43.1626,43.1809,43.1351,43.1535,37834.0
2023-11-28 14:50:00,47.1,47.15,47.08,47.11,48992.0,43.1535,43.1993,43.1351,43.1626,48992.0
2023-11-28 15:00:00,47.11,47.2,47.1,47.16,48585.0,43.1626,43.2451,43.1535,43.2084,48585.0
2023-11-28 15:10:00,47.16,47.22,47.15,47.21,81031.0,43.2084,43.2634,43.1993,43.2542,81031.0
2023-11-28 15:20:00,47.22,47.29,47.16,47.23,69195.0,43.2634,43.3275,43.2084,43.2726,69195.0
2023-11-28 15:30:00,47.23,47.24,47.13,47.16,87600.0,43.2726,43.2817,43.1809,43.2084,87600.0
2023-11-28 15:40:00,47.16,47.26,47.14,47.19,116501.0,43.2084,43.3001,43.1901,43.2359,116501.0
2023-11-28 15:50:00,47.18,47.18,46.98,46.99,325617.0,43.2268,43.2268,43.0435,43.0527,325617.0
2023-11-29 09:30:00,46.91,47.19,46.8,47.03,151699.0,42.9794,43.2359,42.8786,43.0893,151699.0
2023-11-29 09:40:00,47.07,47.2,47.0,47.16,88730.0,43.126,43.2451,43.0618,43.2084,88730.0
2023-11-29 09:50:00,47.16,47.26,47.12,47.19,62495.0,43.2084,43.3001,43.1718,43.2359,62495.0
2023-11-29 10:00:00,47.22,47.32,47.15,47.25,86792.0,43.2634,43.355,43.1993,43.2909,86792.0
2023-11-29 10:10:00,47.24,47.24,47.07,47.12,45248.0,43.2817,43.2817,43.126,43.1718,45248.0
2023-11-29 10:20:00,47.12,47.16,47.02,47.04,45332.0,43.1718,43.2084,43.0802,43.0985,45332.0
2023-11-29 10:30:00,47.04,47.08,47.0,47.03,60957.0,43.0985,43.1351,43.0618,43.0893,60957.0
2023-11-29 10:40:00,47.03,47.03,46.92,46.93,51398.0,43.0893,43.0893,42.9885,42.9977,51398.0
2023-11-29 10:50:00,46.93,46.94,46.66,46.69,209526.0,42.9977,43.0069,42.7503,42.7778,209526.0
2023-11-29 11:00:00,46.67,46.81,46.63,46.73,191579.0,42.7595,42.8878,42.7228,42.8145,191579.0
2023-11-29 11:10:00,46.73,46.86,46.65,46.75,146373.0,42.8145,42.9336,42.7412,42.8328,146373.0
2023-11-29 11:20:00,46.75,46.82,46.72,46.73,60095.0,42.8328,42.8969,42.8053,42.8145,60095.0
2023-11-29 11:30:00,46.73,46.91,46.73,46.9,84493.0,42.8145,42.9794,42.8145,42.9702,84493.0
2023-11-29 11:40:00,46.91,46.95,46.87,46.89,50113.0,42.9794,43.016,42.9427,42.9611,50113.0
2023-11-29 11:50:00,46.9,46.91,46.8,46.86,57018.0,42.9702,42.9794,42.8786,42.9336,57018.0
2023-11-29 12:00:00,46.85,46.9,46.77,46.89,50375.0,42.9244,42.9702,42.8511,42.9611,50375.0
2023-11-29 12:10:00,46.89,46.93,46.86,46.93,38327.0,42.9611,42.9977,42.9336,42.9977,38327.0
2023-11-29 12:20:00,46.92,47.01,46.91,47.01,96815.0,42.9885,43.071,42.9794,43.071,96815.0
2023-11-29 12:30:00,47.01,47.09,46.99,47.08,40689.0,43.071,43.1443,43.0527,43.1351,40689.0
2023-11-29 12:40:00,47.09,47.14,47.04,47.09,60865.0,43.1443,43.1901,43.0985,43.1443,60865.0
2023-11-29 12:50:00,47.09,47.16,47.07,47.14,45422.0,43.1443,43.2084,43.126,43.1901,45422.0
2023-11-29 13:00:00,47.14,47.15,47.08,47.13,51252.0,43.1901,43.1993,43.1351,43.1809,51252.0
2023-11-29 13:10:00,47.13,47.15,47.09,47.12,32930.0,43.1809,43.1993,43.1443,43.1718,32930.0
2023-11-29 13:20:00,47.12,47.18,47.09,47.17,37471.0,43.1718,43.2268,43.1443,43.2176,37471.0
2023-11-29 13:30:00,47.17,47.17,47.09,47.12,54731.0,43.2176,43.2176,43.1443,43.1718,54731.0
2023-11-29 13:40:00,47.13,47.18,47.12,47.15,41820.0,43.1809,43.2268,43.1718,43.1993,41820.0
2023-11-29 13:50:00,47.15,47.16,47.08,47.09,35335.0,43.1993,43.2084,43.1351,43.1443,35335.0
2023-11-29 14:00:00,47.08,47.19,47.07,47.17,46239.0,43.1351,43.2359,43.126,43.2176,46239.0
2023-11-29 14:10:00,47.16,47.17,47.02,47.02,60699.0,43.2084,43.2176,43.0802,43.0802,60699.0
2023-11-29 14:20:00,47.03,47.11,47.02,47.07,53155.0,43.0893,43.1626,43.0802,43.126,53155.0
2023-11-29 14:30:00,47.07,47.07,46.95,46.98,48885.0,43.126,43.126,43.016,43.0435,48885.0
2023-11-29 14:40:00,46.99,47.02,46.91,46.94,57329.0,43.0527,43.0802,42.9794,43.0069,57329.0
2023-11-29 14:50:00,46.94,46.97,46.92,46.96,91735.0,43.0069,43.0344,42.9885,43.0252,91735.0
2023-11-29 15:00:00,46.96,46.99,46.88,46.9,58754.0,43.0252,43.0527,42.9519,42.9702,58754.0
2023-11-29 15:10:00,46.9,46.91,46.79,46.83,62918.0,42.9702,42.9794,42.8694,42.9061,62918.0
2023-11-29 15:20:00,46.83,46.84,46.7,46.74,93074.0,42.9061,42.9152,42.787,42.8236,93074.0
2023-11-29 15:30:00,46.74,46.79,46.66,46.68,106330.0,42.8236,42.8694,42.7503,42.7687,106330.0
2023-11-29 15:40:00,46.68,46.73,46.61,46.73,148298.0,42.7687,42.8145,42.7045,42.8145,148298.0
2023-11-29 15:50:00,46.73,46.8,46.68,46.73,458316.0,42.8145,42.8786,42.7687,42.8145,458316.0
2023-11-30 09:30:00,46.08,46.25,45.51,45.56,146759.0,42.8405,42.9985,42.3105,42.357,146759.0
2023-11-30 09:40:00,45.57,45.67,45.41,45.51,98303.0,42.3663,42.4593,42.2176,42.3105,98303.0
2023-11-30 09:50:00,45.5,45.68,45.47,45.51,74844.0,42.3013,42.4686,42.2734,42.3105,74844.0
2023-11-30 10:00:00,45.52,45.65,45.36,45.57,61364.0,42.3198,42.4407,42.1711,42.3663,61364.0
2023-11-30 10:10:00,45.57,45.74,45.54,45.55,57498.0,42.3663,42.5244,42.3384,42.3477,57498.0
2023-11-30 10:20:00,45.54,45.67,45.51,45.66,86704.0,42.3384,42.4593,42.3105,42.45,86704.0
2023-11-30 10:30:00,45.66,45.76,45.56,45.61,44716.0,42.45,42.543,42.357,42.4035,44716.0
2023-11-30 10:40:00,45.62,45.78,45.58,45.78,66167.0,42.4128,42.5616,42.3756,42.5616,66167.0
2023-11-30 10:50:00,45.79,45.95,45.76,45.91,103990.0,42.5709,42.7196,42.543,42.6824,103990.0
2023-11-30 11:00:00,45.91,45.98,45.85,45.85,66004.0,42.6824,42.7475,42.6266,42.6266,66004.0
2023-11-30 11:10:00,45.86,45.88,45.71,45.71,21454.0,42.6359,42.6545,42.4965,42.4965,21454.0
2023-11-30 11:20:00,45.71,45.81,45.64,45.73,51401.0,42.4965,42.5895,42.4314,42.5151,51401.0
2023-11-30 11:30:00,45.72,45.73,45.59,45.59,48403.0,42.5058,42.5151,42.3849,42.3849,48403.0
2023-11-30 11:40:00,45.6,45.66,45.56,45.62,50076.0,42.3942,42.45,42.357,42.4128,50076.0
2023-11-30 11:50:00,45.61,45.62,45.53,45.58,47277.0,42.4035,42.4128,42.3291,42.3756,47277.0
2023-11-30 12:00:00,45.58,45.65,45.54,45.56,58197.0,42.3756,42.4407,42.3384,42.357,58197.0
2023-11-30 12:10:00,45.57,45.59,45.41,45.45,50675.0,42.3663,42.3849,42.2176,42.2548,50675.0
2023-11-30 12:20:00,45.45,45.5,45.42,45.46,31474.0,42.2548,42.3013,42.2269,42.2641,31474.0
2023-11-30 12:30:00,45.45,45.54,45.44,45.53,48436.0,42.2548,42.3384,42.2455,42.3291,48436.0
2023-11-30 12:40:00,45.53,45.62,45.52,45.53,67681.0,42.3291,42.4128,42.3198,42.3291,67681.0
2023-11-30 12:50:00,45.53,45.56,45.48,45.53,53149.0,42.3291,42.357,42.2827,42.3291,53149.0
2023-11-30 13:00:00,45.53,45.56,45.49,45.55,50709.0,42.3291,42.357,42.292,42.3477,50709.0
2023-11-30 13:10:00,45.55,45.7,45.55,45.66,76056.0,42.3477,42.4872,42.3477,42.45,76056.0
2023-11-30 13:20:00,45.66,45.68,45.54,45.59,59816.0,42.45,42.4686,42.3384,42.3849,59816.0
2023-11-30 13:30:00,45.59,45.62,45.55,45.62,36707.0,42.3849,42.4128,42.3477,42.4128,36707.0
2023-11-30 13:40:00,45.62,45.66,45.57,45.58,44636.0,42.4128,42.45,42.3663,42.3756,44636.0
2023-11-30 13:50:00,45.58,45.58,45.46,45.5,33248.0,42.3756,42.3756,42.2641,42.3013,33248.0
2023-11-30 14:00:00,45.49,45.49,45.38,45.38,48124.0,42.292,42.292,42.1897,42.1897,48124.0
2023-11-30 14:10:00,45.38,45.39,45.31,45.36,84281.0,42.1897,42.199,42.1246,42.1711,84281.0
2023-11-30 14:20:00,45.35,45.37,45.31,45.33,50313.0,42.1618,42.1804,42.1246,42.1432,50313.0
2023-11-30 14:30:00,45.33,45.46,45.32,45.38,93715.0,42.1432,42.2641,42.1339,42.1897,93715.0
2023-11-30 14:40:00,45.38,45.44,45.38,45.41,51808.0,42.1897,42.2455,42.1897,42.2176,51808.0
2023-11-30 14:50:00,45.41,45.43,45.32,45.33,70525.0,42.2176,42.2362,42.1339,42.1432,70525.0
2023-11-30 15:00:00,45.33,45.35,45.29,45.32,82729.0,42.1432,42.1618,42.106,42.1339,82729.0
2023-11-30 15:10:00,45.32,45.44,45.3,45.44,128239.0,42.1339,42.2455,42.1153,42.2455,128239.0
2023-11-30 15:20:00,45.44,45.45,45.33,45.37,119689.0,42.2455,42.2548,42.1432,42.1804,119689.0
2023-11-30 15:30:00,45.38,45.44,45.33,45.34,92694.0,42.1897,42.2455,42.1432,42.1525,92694.0
2023-11-30 15:40:00,45.35,45.4,45.32,45.33,223275.0,42.1618,42.2083,42.1339,42.1432,223275.0
2023-11-30 15:50:00,45.32,45.39,45.21,45.35,1109763.0,42.1339,42.199,42.0316,42.1618,1109763.0
2023-12-01 09:30:00,45.44,45.65,45.38,45.56,132455.0,42.2455,42.4407,42.1897,42.357,132455.0
2023-12-01 09:40:00,45.55,45.65,45.37,45.55,73111.0,42.3477,42.4407,42.1804,42.3477,73111.0
2023-12-01 09:50:00,45.57,45.62,45.47,45.58,71658.0,42.3663,42.4128,42.2734,42.3756,71658.0
2023-12-01 10:00:00,45.59,45.76,45.59,45.68,47394.0,42.3849,42.543,42.3849,42.4686,47394.0
2023-12-01 10:10:00,45.69,45.73,45.52,45.68,61690.0,42.4779,42.5151,42.3198,42.4686,61690.0
2023-12-01 10:20:00,45.7,45.73,45.65,45.66,36658.0,42.4872,42.5151,42.4407,42.45,36658.0
2023-12-01 10:30:00,45.66,45.85,45.64,45.8,78880.0,42.45,42.6266,42.4314,42.5802,78880.0
2023-12-01 10:40:00,45.8,45.9,45.79,45.89,43954.0,42.5802,42.6731,42.5709,42.6638,43954.0
2023-12-01 10:50:00,45.9,45.93,45.79,45.8,52607.0,42.6731,42.701,42.5709,42.5802,52607.0
2023-12-01 11:00:00,45.8,45.98,45.76,45.96,94911.0,42.5802,42.7475,42.543,42.7289,94911.0
2023-12-01 11:10:00,45.98,46.12,45.97,46.07,87869.0,42.7475,42.8777,42.7382,42.8312,87869.0
2023-12-01 11:20:00,46.05,46.09,45.88,46.08,38397.0,42.8126,42.8498,42.6545,42.8405,38397.0
2023-12-01 11:30:00,46.07,46.15,45.99,46.14,36956.0,42.8312,42.9056,42.7568,42.8963,36956.0
2023-12-01 11:40:00,46.13,46.21,46.09,46.21,73203.0,42.887,42.9613,42.8498,42.9613,73203.0
2023-12-01 11:50:00,46.21,46.3,46.17,46.23,136598.0,42.9613,43.045,42.9241,42.9799,136598.0
2023-12-01 12:00:00,46.23,46.38,46.2,46.36,69049.0,42.9799,43.1194,42.952,43.1008,69049.0
2023-12-01 12:10:00,46.35,46.43,46.35,46.39,62630.0,43.0915,43.1659,43.0915,43.1287,62630.0
2023-12-01 12:20:00,46.39,46.48,46.36,46.42,52136.0,43.1287,43.2124,43.1008,43.1566,52136.0
2023-12-01 12:30:00,46.41,46.49,46.37,46.41,59705.0,43.1473,43.2217,43.1101,43.1473,59705.0
2023-12-01 12:40:00,46.41,46.43,46.35,46.41,37628.0,43.1473,43.1659,43.0915,43.1473,37628.0
2023-12-01 12:50:00,46.4,46.44,46.31,46.41,54705.0,43.138,43.1752,43.0543,43.1473,54705.0
2023-12-01 13:00:00,46.41,46.48,46.39,46.46,86206.0,43.1473,43.2124,43.1287,43.1938,86206.0
2023-12-01 13:10:00,46.46,46.65,46.42,46.61,102597.0,43.1938,43.3704,43.1566,43.3332,102597.0
2023-12-01 13:20:00,46.63,46.63,46.4,46.46,73958.0,43.3518,43.3518,43.138,43.1938,73958.0
2023-12-01 13:30:00,46.45,46.6,46.43,46.6,40926.0,43.1845,43.3239,43.1659,43.3239,40926.0
2023-12-01 13:40:00,46.61,46.61,46.52,46.54,73212.0,43.3332,43.3332,43.2495,43.2681,73212.0
2023-12-01 13:50:00,46.54,46.59,46.5,46.54,104369.0,43.2681,43.3146,43.2309,43.2681,104369.0
2023-12-01 14:00:00,46.55,46.57,46.42,46.46,78173.0,43.2774,43.296,43.1566,43.1938,78173.0
2023-12-01 14:10:00,46.47,46.54,46.42,46.45,67665.0,43.2031,43.2681,43.1566,43.1845,67665.0
2023-12-01 14:20:00,46.45,46.46,46.39,46.46,80644.0,43.1845,43.1938,43.1287,43.1938,80644.0
2023-12-01 14:30:00,46.46,46.55,46.42,46.54,87164.0,43.1938,43.2774,43.1566,43.2681,87164.0
2023-12-01 14:40:00,46.54,46.59,46.48,46.55,78643.0,43.2681,43.3146,43.2124,43.2774,78643.0
2023-12-01 14:50:00,46.56,46.59,46.42,46.44,91805.0,43.2867,43.3146,43.1566,43.1752,91805.0
2023-12-01 15:00:00,46.44,46.45,46.27,46.3,73001.0,43.1752,43.1845,43.0171,43.045,73001.0
2023-12-01 15:10:00,46.3,46.39,46.28,46.32,116117.0,43.045,43.1287,43.0264,43.0636,116117.0
2023-12-01 15:20:00,46.31,46.4,46.3,46.35,100879.0,43.0543,43.138,43.045,43.0915,100879.0
2023-12-01 15:30:00,46.36,46.57,46.35,46.51,123190.0,43.1008,43.296,43.0915,43.2402,123190.0
2023-12-01 15:40:00,46.52,46.6,46.47,46.59,266363.0,43.2495,43.3239,43.2031,43.3146,266363.0
2023-12-01 15:50:00,46.6,46.73,46.58,46.66,762778.0,43.3239,43.4448,43.3053,43.3797,762778.0
2023-12-04 09:30:00,46.09,46.35,45.7,46.13,236568.0,42.8498,43.0915,42.4872,42.887,236568.0
2023-12-04 09:40:00,46.16,46.43,46.14,46.36,188876.0,42.9149,43.1659,42.8963,43.1008,188876.0
2023-12-04 09:50:00,46.34,46.35,45.89,45.95,156917.0,43.0822,43.0915,42.6638,42.7196,156917.0
2023-12-04 10:00:00,45.94,46.03,45.81,45.99,229911.0,42.7103,42.794,42.5895,42.7568,229911.0
2023-12-04 10:10:00,45.98,46.01,45.85,45.86,149455.0,42.7475,42.7754,42.6266,42.6359,149455.0
2023-12-04 10:20:00,45.88,46.04,45.87,46.0,86752.0,42.6545,42.8033,42.6452,42.7661,86752.0
2023-12-04 10:30:00,46.01,46.29,46.0,46.29,147331.0,42.7754,43.0357,42.7661,43.0357,147331.0
2023-12-04 10:40:00,46.29,46.34,46.14,46.26,145595.0,43.0357,43.0822,42.8963,43.0078,145595.0
2023-12-04 10:50:00,46.26,46.27,46.14,46.22,233428.0,43.0078,43.0171,42.8963,42.9706,233428.0
2023-12-04 11:00:00,46.22,46.28,46.16,46.2,137363.0,42.9706,43.0264,42.9149,42.952,137363.0
2023-12-04 11:10:00,46.2,46.44,46.18,46.37,127285.0,42.952,43.1752,42.9334,43.1101,127285.0
2023-12-04 11:20:00,46.37,46.41,46.23,46.26,167988.0,43.1101,43.1473,42.9799,43.0078,167988.0
2023-12-04 11:30:00,46.25,46.31,46.21,46.29,86819.0,42.9985,43.0543,42.9613,43.0357,86819.0
2023-12-04 11:40:00,46.3,46.47,46.29,46.46,57387.0,43.045,43.2031,43.0357,43.1938,57387.0
2023-12-04 11:50:00,46.46,46.53,46.42,46.46,42584.0,43.1938,43.2588,43.1566,43.1938,42584.0
2023-12-04 12:00:00,46.46,46.63,46.42,46.62,60995.0,43.1938,43.3518,43.1566,43.3425,60995.0
2023-12-04 12:10:00,46.63,46.66,46.56,46.58,34999.0,43.3518,43.3797,43.2867,43.3053,34999.0
2023-12-04 12:20:00,46.58,46.59,46.51,46.54,100855.0,43.3053,43.3146,43.2402,43.2681,100855.0
2023-12-04 12:30:00,46.54,46.56,46.33,46.37,161301.0,43.2681,43.2867,43.0729,43.1101,161301.0
2023-12-04 12:40:00,46.37,46.48,46.33,46.45,98168.0,43.1101,43.2124,43.0729,43.1845,98168.0
2023-12-04 12:50:00,46.44,46.46,46.37,46.38,67099.0,43.1752,43.1938,43.1101,43.1194,67099.0
2023-12-04 13:00:00,46.39,46.42,46.33,46.34,106433.0,43.1287,43.1566,43.0729,43.0822,106433.0
2023-12-04 13:10:00,46.35,46.35,46.23,46.29,80387.0,43.0915,43.0915,42.9799,43.0357,80387.0
2023-12-04 13:20:00,46.29,46.33,46.29,46.32,103722.0,43.0357,43.0729,43.0357,43.0636,103722.0
2023-12-04 13:30:00,46.31,46.37,46.27,46.36,59895.0,43.0543,43.1101,43.0171,43.1008,59895.0
2023-12-04 13:40:00,46.36,46.46,46.34,46.41,41617.0,43.1008,43.1938,43.0822,43.1473,41617.0
2023-12-04 13:50:00,46.41,46.41,46.27,46.29,72086.0,43.1473,43.1473,43.0171,43.0357,72086.0
2023-12-04 14:00:00,46.29,46.36,46.28,46.3,44464.0,43.0357,43.1008,43.0264,43.045,44464.0
2023-12-04 14:10:00,46.3,46.35,46.19,46.2,53698.0,43.045,43.0915,42.9427,42.952,53698.0
2023-12-04 14:20:00,46.2,46.21,46.15,46.21,74322.0,42.952,42.9613,42.9056,42.9613,74322.0
2023-12-04 14:30:00,46.22,46.24,46.14,46.18,48607.0,42.9706,42.9892,42.8963,42.9334,48607.0
2023-12-04 14:40:00,46.18,46.24,46.15,46.18,69773.0,42.9334,42.9892,42.9056,42.9334,69773.0
2023-12-04 14:50:00,46.18,46.22,46.13,46.14,71094.0,42.9334,42.9706,42.887,42.8963,71094.0
2023-12-04 15:00:00,46.14,46.23,46.13,46.18,142861.0,42.8963,42.9799,42.887,42.9334,142861.0
2023-12-04 15:10:00,46.19,46.24,46.12,46.22,70605.0,42.9427,42.9892,42.8777,42.9706,70605.0
2023-12-04 15:20:00,46.23,46.24,46.02,46.04,77641.0,42.9799,42.9892,42.7847,42.8033,77641.0
2023-12-04 15:30:00,46.04,46.07,45.98,46.05,93084.0,42.8033,42.8312,42.7475,42.8126,93084.0
2023-12-04 15:40:00,46.05,46.1,46.04,46.07,148056.0,42.8126,42.8591,42.8033,42.8312,148056.0
2023-12-04 15:50:00,46.08,46.21,46.06,46.13,512696.0,42.8405,42.9613,42.8219,42.887,512696.0
2023-12-05 09:30:00,46.21,46.48,46.07,46.07,136310.0,42.9613,43.2124,42.8312,42.8312,136310.0
2023-12-05 09:40:00,46.12,46.12,45.75,45.97,54316.0,42.8777,42.8777,42.5337,42.7382,54316.0
2023-12-05 09:50:00,45.98,46.07,45.8,45.85,51180.0,42.7475,42.8312,42.5802,42.6266,51180.0
2023-12-05 10:00:00,45.87,46.03,45.69,45.75,62195.0,42.6452,42.794,42.4779,42.5337,62195.0
2023-12-05 10:10:00,45.76,45.88,45.5,45.52,116601.0,42.543,42.6545,42.3013,42.3198,116601.0
2023-12-05 10:20:00,45.52,45.66,45.47,45.66,50005.0,42.3198,42.45,42.2734,42.45,50005.0
2023-12-05 10:30:00,45.68,45.7,45.44,45.49,47411.0,42.4686,42.4872,42.2455,42.292,47411.0
2023-12-05 10:40:00,45.48,45.5,45.39,45.46,34485.0,42.2827,42.3013,42.199,42.2641,34485.0
2023-12-05 10:50:00,45.45,45.48,45.36,45.41,76276.0,42.2548,42.2827,42.1711,42.2176,76276.0
2023-12-05 11:00:00,45.42,45.55,45.34,45.53,74310.0,42.2269,42.3477,42.1525,42.3291,74310.0
2023-12-05 11:10:00,45.53,45.55,45.42,45.43,40995.0,42.3291,42.3477,42.2269,42.2362,40995.0
2023-12-05 11:20:00,45.44,45.58,45.41,45.52,175702.0,42.2455,42.3756,42.2176,42.3198,175702.0
2023-12-05 11:30:00,45.52,45.68,45.51,45.68,54581.0,42.3198,42.4686,42.3105,42.4686,54581.0
2023-12-05 11:40:00,45.68,45.73,45.65,45.68,57416.0,42.4686,42.5151,42.4407,42.4686,57416.0
2023-12-05 11:50:00,45.66,45.84,45.66,45.77,94396.0,42.45,42.6173,42.45,42.5523,94396.0
2023-12-05 12:00:00,45.76,45.81,45.69,45.8,63277.0,42.543,42.5895,42.4779,42.5802,63277.0
2023-12-05 12:10:00,45.8,45.91,45.79,45.91,53184.0,42.5802,42.6824,42.5709,42.6824,53184.0
2023-12-05 12:20:00,45.91,45.99,45.89,45.96,69151.0,42.6824,42.7568,42.6638,42.7289,69151.0
2023-12-05 12:30:00,45.96,45.98,45.87,45.98,78979.0,42.7289,42.7475,42.6452,42.7475,78979.0
2023-12-05 12:40:00,45.97,46.0,45.88,45.93,54995.0,42.7382,42.7661,42.6545,42.701,54995.0
2023-12-05 12:50:00,45.92,45.92,45.82,45.87,74360.0,42.6917,42.6917,42.5988,42.6452,74360.0
2023-12-05 13:00:00,45.89,45.94,45.85,45.91,64454.0,42.6638,42.7103,42.6266,42.6824,64454.0
2023-12-05 13:10:00,45.91,46.08,45.88,46.07,110748.0,42.6824,42.8405,42.6545,42.8312,110748.0
2023-12-05 13:20:00,46.07,46.16,46.02,46.16,1387002.0,42.8312,42.9149,42.7847,42.9149,1387002.0
2023-12-05 13:30:00,46.15,46.21,46.03,46.16,168679.0,42.9056,42.9613,42.794,42.9149,168679.0
2023-12-05 13:40:00,46.17,46.47,46.16,46.4,193262.0,42.9241,43.2031,42.9149,43.138,193262.0
2023-12-05 13:50:00,46.4,46.44,46.27,46.28,98167.0,43.138,43.1752,43.0171,43.0264,98167.0
2023-12-05 14:00:00,46.27,46.33,46.21,46.33,45196.0,43.0171,43.0729,42.9613,43.0729,45196.0
2023-12-05 14:10:00,46.33,46.35,46.23,46.25,191901.0,43.0729,43.0915,42.9799,42.9985,191901.0
2023-12-05 14:20:00,46.25,46.33,46.19,46.2,102904.0,42.9985,43.0729,42.9427,42.952,102904.0
2023-12-05 14:30:00,46.2,46.31,46.16,46.22,77010.0,42.952,43.0543,42.9149,42.9706,77010.0
2023-12-05 14:40:00,46.22,46.29,46.17,46.28,54670.0,42.9706,43.0357,42.9241,43.0264,54670.0
2023-12-05 14:50:00,46.28,46.31,46.2,46.23,86420.0,43.0264,43.0543,42.952,42.9799,86420.0
2023-12-05 15:00:00,46.23,46.3,46.18,46.28,91969.0,42.9799,43.045,42.9334,43.0264,91969.0
2023-12-05 15:10:00,46.29,46.35,46.2,46.34,83480.0,43.0357,43.0915,42.952,43.0822,83480.0
2023-12-05 15:20:00,46.34,46.38,46.25,46.32,96516.0,43.0822,43.1194,42.9985,43.0636,96516.0
2023-12-05 15:30:00,46.31,46.38,46.28,46.3,279274.0,43.0543,43.1194,43.0264,43.045,279274.0
2023-12-05 15:40:00,46.3,46.4,46.26,46.4,295841.0,43.045,43.138,43.0078,43.138,295841.0
2023-12-05 15:50:00,46.4,46.4,46.27,46.32,701313.0,43.138,43.138,43.0171,43.0636,701313.0
2023-12-06 09:30:00,46.57,46.85,46.51,46.78,198916.0,43.296,43.5563,43.2402,43.4913,198916.0
2023-12-06 09:40:00,46.75,46.75,46.58,46.7,94475.0,43.4634,43.4634,43.3053,43.4169,94475.0
2023-12-06 09:50:00,46.7,46.8,46.62,46.75,57253.0,43.4169,43.5099,43.3425,43.4634,57253.0
2023-12-06 10:00:00,46.75,46.85,46.68,46.84,95254.0,43.4634,43.5563,43.3983,43.547,95254.0
2023-12-06 10:10:00,46.85,46.92,46.79,46.91,64674.0,43.5563,43.6214,43.5006,43.6121,64674.0
2023-12-06 10:20:00,46.91,47.0,46.82,46.94,106250.0,43.6121,43.6958,43.5285,43.64,106250.0
2023-12-06 10:30:00,46.95,47.13,46.94,47.11,105672.0,43.6493,43.8167,43.64,43.7981,105672.0
2023-12-06 10:40:00,47.1,47.18,47.06,47.17,76425.0,43.7888,43.8631,43.7516,43.8538,76425.0
2023-12-06 10:50:00,47.19,47.28,47.17,47.23,169345.0,43.8724,43.9561,43.8538,43.9096,169345.0
2023-12-06 11:00:00,47.22,47.39,47.19,47.37,502429.0,43.9003,44.0584,43.8724,44.0398,502429.0
2023-12-06 11:10:00,47.38,47.53,47.37,47.51,114721.0,44.0491,44.1885,44.0398,44.1699,114721.0
2023-12-06 11:20:00,47.5,47.59,47.43,47.49,105930.0,44.1606,44.2443,44.0956,44.1514,105930.0
2023-12-06 11:30:00,47.49,47.49,47.19,47.33,135207.0,44.1514,44.1514,43.8724,44.0026,135207.0
2023-12-06 11:40:00,47.33,47.36,47.05,47.12,232605.0,44.0026,44.0305,43.7423,43.8074,232605.0
2023-12-06 11:50:00,47.13,47.13,46.94,46.96,47372.0,43.8167,43.8167,43.64,43.6586,47372.0
2023-12-06 12:00:00,46.96,47.07,46.87,47.06,230728.0,43.6586,43.7609,43.5749,43.7516,230728.0
2023-12-06 12:10:00,47.05,47.08,46.84,46.84,35111.0,43.7423,43.7702,43.547,43.547,35111.0
2023-12-06 12:20:00,46.84,46.94,46.83,46.91,41197.0,43.547,43.64,43.5377,43.6121,41197.0
2023-12-06 12:30:00,46.91,46.99,46.89,46.95,48331.0,43.6121,43.6865,43.5935,43.6493,48331.0
2023-12-06 12:40:00,46.95,46.97,46.87,46.88,70273.0,43.6493,43.6679,43.5749,43.5842,70273.0
2023-12-06 12:50:00,46.89,46.98,46.88,46.97,107687.0,43.5935,43.6772,43.5842,43.6679,107687.0
2023-12-06 13:00:00,46.97,47.11,46.97,47.03,180341.0,43.6679,43.7981,43.6679,43.7237,180341.0
2023-12-06 13:10:00,47.03,47.09,46.99,47.08,180432.0,43.7237,43.7795,43.6865,43.7702,180432.0
2023-12-06 13:20:00,47.08,47.17,47.06,47.16,101592.0,43.7702,43.8538,43.7516,43.8446,101592.0
2023-12-06 13:30:00,47.16,47.18,47.08,47.1,85788.0,43.8446,43.8631,43.7702,43.7888,85788.0
2023-12-06 13:40:00,47.09,47.14,47.07,47.09,95983.0,43.7795,43.826,43.7609,43.7795,95983.0
2023-12-06 13:50:00,47.09,47.16,47.05,47.12,96729.0,43.7795,43.8446,43.7423,43.8074,96729.0
2023-12-06 14:00:00,47.12,47.18,47.09,47.13,65464.0,43.8074,43.8631,43.7795,43.8167,65464.0
2023-12-06 14:10:00,47.13,47.14,47.0,47.05,82075.0,43.8167,43.826,43.6958,43.7423,82075.0
2023-12-06 14:20:00,47.05,47.09,47.0,47.08,140741.0,43.7423,43.7795,43.6958,43.7702,140741.0
2023-12-06 14:30:00,47.07,47.11,46.95,47.11,251152.0,43.7609,43.7981,43.6493,43.7981,251152.0
2023-12-06 14:40:00,47.1,47.14,47.08,47.13,71779.0,43.7888,43.826,43.7702,43.8167,71779.0
2023-12-06 14:50:00,47.14,47.17,47.07,47.08,146520.0,43.826,43.8538,43.7609,43.7702,146520.0
2023-12-06 15:00:00,47.08,47.14,47.03,47.09,184279.0,43.7702,43.826,43.7237,43.7795,184279.0
2023-12-06 15:10:00,47.1,47.12,47.03,47.11,173108.0,43.7888,43.8074,43.7237,43.7981,173108.0
2023-12-06 15:20:00,47.12,47.12,47.03,47.05,226674.0,43.8074,43.8074,43.7237,43.7423,226674.0
2023-12-06 15:30:00,47.04,47.19,47.0,47.16,309224.0,43.733,43.8724,43.6958,43.8446,309224.0
2023-12-06 15:40:00,47.16,47.27,47.12,47.24,298939.0,43.8446,43.9468,43.8074,43.9189,298939.0
2023-12-06 15:50:00,47.23,47.31,47.18,47.26,716182.0,43.9096,43.984,43.8631,43.9375,716182.0
2023-12-07 09:30:00,47.49,47.49,46.96,47.21,108639.0,44.1514,44.1514,43.6586,43.891,108639.0
2023-12-07 09:40:00,47.23,47.33,47.09,47.19,79687.0,43.9096,44.0026,43.7795,43.8724,79687.0
2023-12-07 09:50:00,47.2,47.3,47.12,47.27,115135.0,43.8817,43.9747,43.8074,43.9468,115135.0
2023-12-07 10:00:00,47.26,47.4,47.22,47.25,131781.0,43.9375,44.0677,43.9003,43.9282,131781.0
2023-12-07 10:10:00,47.23,47.41,47.19,47.33,70720.0,43.9096,44.077,43.8724,44.0026,70720.0
2023-12-07 10:20:00,47.33,47.38,47.3,47.37,48388.0,44.0026,44.0491,43.9747,44.0398,48388.0
2023-12-07 10:30:00,47.37,47.44,47.34,47.42,70223.0,44.0398,44.1049,44.0119,44.0863,70223.0
2023-12-07 10:40:00,47.42,47.46,47.38,47.46,70498.0,44.0863,44.1235,44.0491,44.1235,70498.0
2023-12-07 10:50:00,47.45,47.57,47.44,47.55,173031.0,44.1142,44.2257,44.1049,44.2071,173031.0
2023-12-07 11:00:00,47.54,47.58,47.48,47.54,59084.0,44.1978,44.235,44.1421,44.1978,59084.0
2023-12-07 11:10:00,47.53,47.54,47.36,47.38,51548.0,44.1885,44.1978,44.0305,44.0491,51548.0
2023-12-07 11:20:00,47.37,47.52,47.35,47.4,143925.0,44.0398,44.1792,44.0212,44.0677,143925.0
2023-12-07 11:30:00,47.39,47.48,47.38,47.46,222145.0,44.0584,44.1421,44.0491,44.1235,222145.0
2023-12-07 11:40:00,47.46,47.49,47.4,47.46,46032.0,44.1235,44.1514,44.0677,44.1235,46032.0
2023-12-07 11:50:00,47.46,47.49,47.4,47.46,66520.0,44.1235,44.1514,44.0677,44.1235,66520.0
2023-12-07 12:00:00,47.47,47.49,47.41,47.41,53143.0,44.1328,44.1514,44.077,44.077,53143.0
2023-12-07 12:10:00,47.42,47.58,47.42,47.54,67805.0,44.0863,44.235,44.0863,44.1978,67805.0
2023-12-07 12:20:00,47.55,47.57,47.42,47.47,62400.0,44.2071,44.2257,44.0863,44.1328,62400.0
2023-12-07 12:30:00,47.47,47.52,47.46,47.49,31973.0,44.1328,44.1792,44.1235,44.1514,31973.0
2023-12-07 12:40:00,47.47,47.47,47.36,47.37,44462.0,44.1328,44.1328,44.0305,44.0398,44462.0
2023-12-07 12:50:00,47.37,47.43,47.31,47.4,66637.0,44.0398,44.0956,43.984,44.0677,66637.0
2023-12-07 13:00:00,47.36,47.4,47.34,47.36,81272.0,44.0305,44.0677,44.0119,44.0305,81272.0
2023-12-07 13:10:00,47.36,47.46,47.36,47.46,74697.0,44.0305,44.1235,44.0305,44.1235,74697.0
2023-12-07 13:20:00,47.46,47.51,47.46,47.49,117783.0,44.1235,44.1699,44.1235,44.1514,117783.0
2023-12-07 13:30:00,47.48,47.51,47.41,47.45,288492.0,44.1421,44.1699,44.077,44.1142,288492.0
2023-12-07 13:40:00,47.46,47.57,47.45,47.54,51963.0,44.1235,44.2257,44.1142,44.1978,51963.0
2023-12-07 13:50:00,47.55,47.56,47.45,47.46,66222.0,44.2071,44.2164,44.1142,44.1235,66222.0
2023-12-07 14:00:00,47.46,47.5,47.44,47.5,67536.0,44.1235,44.1606,44.1049,44.1606,67536.0
2023-12-07 14:10:00,47.5,47.53,47.47,47.52,54395.0,44.1606,44.1885,44.1328,44.1792,54395.0
2023-12-07 14:20:00,47.52,47.57,47.5,47.54,36604.0,44.1792,44.2257,44.1606,44.1978,36604.0
2023-12-07 14:30:00,47.53,47.53,47.45,47.48,101979.0,44.1885,44.1885,44.1142,44.1421,101979.0
2023-12-07 14:40:00,47.48,47.51,47.41,47.46,93921.0,44.1421,44.1699,44.077,44.1235,93921.0
2023-12-07 14:50:00,47.46,47.48,47.37,47.39,226094.0,44.1235,44.1421,44.0398,44.0584,226094.0
2023-12-07 15:00:00,47.39,47.45,47.37,47.41,285828.0,44.0584,44.1142,44.0398,44.077,285828.0
2023-12-07 15:10:00,47.41,47.41,47.27,47.3,109375.0,44.077,44.077,43.9468,43.9747,109375.0
2023-12-07 15:20:00,47.29,47.33,47.15,47.16,96691.0,43.9654,44.0026,43.8353,43.8446,96691.0
2023-12-07 15:30:00,47.16,47.27,47.12,47.21,169211.0,43.8446,43.9468,43.8074,43.891,169211.0
2023-12-07 15:40:00,47.21,47.28,47.19,47.23,154069.0,43.891,43.9561,43.8724,43.9096,154069.0
2023-12-07 15:50:00,47.23,47.3,47.16,47.26,516277.0,43.9096,43.9747,43.8446,43.9375,516277.0
2023-12-08 09:30:00,47.37,47.5,47.18,47.25,116938.0,44.0398,44.1606,43.8631,43.9282,116938.0
2023-12-08 09:40:00,47.25,47.38,47.23,47.26,140687.0,43.9282,44.0491,43.9096,43.9375,140687.0
2023-12-08 09:50:00,47.28,47.33,47.25,47.26,125592.0,43.9561,44.0026,43.9282,43.9375,125592.0
2023-12-08 10:00:00,47.28,47.39,47.18,47.21,281915.0,43.9561,44.0584,43.8631,43.891,281915.0
2023-12-08 10:10:00,47.21,47.38,47.2,47.31,149828.0,43.891,44.0491,43.8817,43.984,149828.0
2023-12-08 10:20:00,47.31,47.35,47.26,47.28,164054.0,43.984,44.0212,43.9375,43.9561,164054.0
2023-12-08 10:30:00,47.27,47.35,47.19,47.26,217228.0,43.9468,44.0212,43.8724,43.9375,217228.0
2023-12-08 10:40:00,47.25,47.32,47.23,47.26,143473.0,43.9282,43.9933,43.9096,43.9375,143473.0
2023-12-08 10:50:00,47.25,47.36,47.24,47.36,66739.0,43.9282,44.0305,43.9189,44.0305,66739.0
2023-12-08 11:00:00,47.36,47.45,47.32,47.37,105545.0,44.0305,44.1142,43.9933,44.0398,105545.0
2023-12-08 11:10:00,47.37,47.42,47.3,47.35,128275.0,44.0398,44.0863,43.9747,44.0212,128275.0
2023-12-08 11:20:00,47.36,47.45,47.35,47.45,149678.0,44.0305,44.1142,44.0212,44.1142,149678.0
2023-12-08 11:30:00,47.45,47.46,47.28,47.33,164474.0,44.1142,44.1235,43.9561,44.0026,164474.0
2023-12-08 11:40:00,47.34,47.37,47.29,47.37,219457.0,44.0119,44.0398,43.9654,44.0398,219457.0
2023-12-08 11:50:00,47.37,47.44,47.33,47.41,125612.0,44.0398,44.1049,44.0026,44.077,125612.0
2023-12-08 12:00:00,47.42,47.46,47.41,47.43,140638.0,44.0863,44.1235,44.077,44.0956,140638.0
2023-12-08 12:10:00,47.43,47.51,47.41,47.51,131032.0,44.0956,44.1699,44.077,44.1699,131032.0
2023-12-08 12:20:00,47.51,47.51,47.42,47.47,188545.0,44.1699,44.1699,44.0863,44.1328,188545.0
2023-12-08 12:30:00,47.47,47.51,47.38,47.4,67891.0,44.1328,44.1699,44.0491,44.0677,67891.0
2023-12-08 12:40:00,47.41,47.41,47.28,47.29,34691.0,44.077,44.077,43.9561,43.9654,34691.0
2023-12-08 12:50:00,47.29,47.41,47.27,47.41,86689.0,43.9654,44.077,43.9468,44.077,86689.0
2023-12-08 13:00:00,47.41,47.43,47.33,47.34,38549.0,44.077,44.0956,44.0026,44.0119,38549.0
2023-12-08 13:10:00,47.35,47.37,47.34,47.36,48316.0,44.0212,44.0398,44.0119,44.0305,48316.0
2023-12-08 13:20:00,47.36,47.39,47.35,47.36,43249.0,44.0305,44.0584,44.0212,44.0305,43249.0
2023-12-08 13:30:00,47.36,47.38,47.34,47.35,49236.0,44.0305,44.0491,44.0119,44.0212,49236.0
2023-12-08 13:40:00,47.36,47.39,47.34,47.38,49286.0,44.0305,44.0584,44.0119,44.0491,49286.0
2023-12-08 13:50:00,47.39,47.44,47.34,47.35,48129.0,44.0584,44.1049,44.0119,44.0212,48129.0
2023-12-08 14:00:00,47.35,47.35,47.24,47.27,70434.0,44.0212,44.0212,43.9189,43.9468,70434.0
2023-12-08 14:10:00,47.26,47.33,47.25,47.33,128852.0,43.9375,44.0026,43.9282,44.0026,128852.0
2023-12-08 14:20:00,47.34,47.39,47.32,47.33,57330.0,44.0119,44.0584,43.9933,44.0026,57330.0
2023-12-08 14:30:00,47.33,47.41,47.33,47.38,253984.0,44.0026,44.077,44.0026,44.0491,253984.0
2023-12-08 14:40:00,47.38,47.45,47.37,47.42,99927.0,44.0491,44.1142,44.0398,44.0863,99927.0
2023-12-08 14:50:00,47.43,47.48,47.4,47.45,207206.0,44.0956,44.1421,44.0677,44.1142,207206.0
2023-12-08 15:00:00,47.45,47.53,47.43,47.52,138568.0,44.1142,44.1885,44.0956,44.1792,138568.0
2023-12-08 15:10:00,47.53,47.54,47.48,47.53,122585.0,44.1885,44.1978,44.1421,44.1885,122585.0
2023-12-08 15:20:00,47.53,47.6,47.47,47.5,125260.0,44.1885,44.2536,44.1328,44.1606,125260.0
2023-12-08 15:30:00,47.51,47.6,47.48,47.55,205890.0,44.1699,44.2536,44.1421,44.2071,205890.0
2023-12-08 15:40:00,47.55,47.59,47.52,47.53,108202.0,44.2071,44.2443,44.1792,44.1885,108202.0
2023-12-08 15:50:00,47.53,47.57,47.45,47.49,349548.0,44.1885,44.2257,44.1142,44.1514,349548.0
2023-12-11 09:30:00,47.31,47.45,47.18,47.37,116084.0,43.984,44.1142,43.8631,44.0398,116084.0
2023-12-11 09:40:00,47.38,47.49,47.25,47.37,178855.0,44.0491,44.1514,43.9282,44.0398,178855.0
2023-12-11 09:50:00,47.37,47.43,47.29,47.32,188186.0,44.0398,44.0956,43.9654,43.9933,188186.0
2023-12-11 10:00:00,47.33,47.38,47.15,47.33,113953.0,44.0026,44.0491,43.8353,44.0026,113953.0
2023-12-11 10:10:00,47.33,47.53,47.32,47.44,68090.0,44.0026,44.1885,43.9933,44.1049,68090.0
2023-12-11 10:20:00,47.44,47.52,47.41,47.48,51738.0,44.1049,44.1792,44.077,44.1421,51738.0
2023-12-11 10:30:00,47.48,47.52,47.32,47.42,84375.0,44.1421,44.1792,43.9933,44.0863,84375.0
2023-12-11 10:40:00,47.42,47.55,47.41,47.55,64821.0,44.0863,44.2071,44.077,44.2071,64821.0
2023-12-11 10:50:00,47.55,47.56,47.44,47.51,58891.0,44.2071,44.2164,44.1049,44.1699,58891.0
2023-12-11 11:00:00,47.5,47.59,47.5,47.58,199165.0,44.1606,44.2443,44.1606,44.235,199165.0
2023-12-11 11:10:00,47.58,47.76,47.51,47.76,104061.0,44.235,44.4024,44.1699,44.4024,104061.0
2023-12-11 11:20:00,47.76,47.76,47.63,47.73,48084.0,44.4024,44.4024,44.2815,44.3745,48084.0
2023-12-11 11:30:00,47.75,47.81,47.7,47.77,127147.0,44.3931,44.4489,44.3466,44.4117,127147.0
2023-12-11 11:40:00,47.77,47.82,47.71,47.72,114332.0,44.4117,44.4582,44.3559,44.3652,114332.0
2023-12-11 11:50:00,47.71,47.81,47.71,47.78,53437.0,44.3559,44.4489,44.3559,44.421,53437.0
2023-12-11 12:00:00,47.78,47.79,47.58,47.63,204801.0,44.421,44.4303,44.235,44.2815,204801.0
2023-12-11 12:10:00,47.62,47.68,47.6,47.68,86637.0,44.2722,44.328,44.2536,44.328,86637.0
2023-12-11 12:20:00,47.68,47.7,47.62,47.65,100624.0,44.328,44.3466,44.2722,44.3001,100624.0
2023-12-11 12:30:00,47.64,47.72,47.62,47.69,85703.0,44.2908,44.3652,44.2722,44.3373,85703.0
2023-12-11 12:40:00,47.69,47.7,47.57,47.62,132500.0,44.3373,44.3466,44.2257,44.2722,132500.0
2023-12-11 12:50:00,47.62,47.63,47.55,47.57,188145.0,44.2722,44.2815,44.2071,44.2257,188145.0
2023-12-11 13:00:00,47.55,47.66,47.55,47.58,122225.0,44.2071,44.3094,44.2071,44.235,122225.0
2023-12-11 13:10:00,47.57,47.68,47.57,47.62,140198.0,44.2257,44.328,44.2257,44.2722,140198.0
2023-12-11 13:20:00,47.63,47.64,47.56,47.62,114873.0,44.2815,44.2908,44.2164,44.2722,114873.0
2023-12-11 13:30:00,47.62,47.66,47.6,47.65,158829.0,44.2722,44.3094,44.2536,44.3001,158829.0
2023-12-11 13:40:00,47.65,47.72,47.65,47.69,99775.0,44.3001,44.3652,44.3001,44.3373,99775.0
2023-12-11 13:50:00,47.69,47.72,47.68,47.71,36990.0,44.3373,44.3652,44.328,44.3559,36990.0
2023-12-11 14:00:00,47.71,47.71,47.62,47.66,89717.0,44.3559,44.3559,44.2722,44.3094,89717.0
2023-12-11 14:10:00,47.66,47.72,47.64,47.67,58662.0,44.3094,44.3652,44.2908,44.3187,58662.0
2023-12-11 14:20:00,47.67,47.7,47.61,47.65,76191.0,44.3187,44.3466,44.2629,44.3001,76191.0
2023-12-11 14:30:00,47.65,47.67,47.62,47.65,156464.0,44.3001,44.3187,44.2722,44.3001,156464.0
2023-12-11 14:40:00,47.65,47.69,47.64,47.68,77360.0,44.3001,44.3373,44.2908,44.328,77360.0
2023-12-11 14:50:00,47.68,47.69,47.61,47.64,84218.0,44.328,44.3373,44.2629,44.2908,84218.0
2023-12-11 15:00:00,47.64,47.65,47.55,47.59,193515.0,44.2908,44.3001,44.2071,44.2443,193515.0
2023-12-11 15:10:00,47.59,47.61,47.47,47.53,120904.0,44.2443,44.2629,44.1328,44.1885,120904.0
2023-12-11 15:20:00,47.54,47.55,47.5,47.51,73801.0,44.1978,44.2071,44.1606,44.1699,73801.0
2023-12-11 15:30:00,47.5,47.53,47.46,47.51,150631.0,44.1606,44.1885,44.1235,44.1699,150631.0
2023-12-11 15:40:00,47.51,47.55,47.48,47.5,170833.0,44.1699,44.2071,44.1421,44.1606,170833.0
2023-12-11 15:50:00,47.49,47.67,47.44,47.65,470431.0,44.1514,44.3187,44.1049,44.3001,470431.0
2023-12-12 09:30:00,47.68,47.68,47.13,47.22,120741.0,44.328,44.328,43.8167,43.9003,120741.0
2023-12-12 09:40:00,47.2,47.31,47.08,47.22,104497.0,43.8817,43.984,43.7702,43.9003,104497.0
2023-12-12 09:50:00,47.21,47.34,47.06,47.18,81560.0,43.891,44.0119,43.7516,43.8631,81560.0
2023-12-12 10:00:00,47.18,47.44,47.15,47.42,105182.0,43.8631,44.1049,43.8353,44.0863,105182.0
2023-12-12 10:10:00,47.42,47.47,47.32,47.37,119965.0,44.0863,44.1328,43.9933,44.0398,119965.0
2023-12-12 10:20:00,47.37,47.54,47.37,47.39,115520.0,44.0398,44.1978,44.0398,44.0584,115520.0
2023-12-12 10:30:00,47.39,47.49,47.37,47.4,53110.0,44.0584,44.1514,44.0398,44.0677,53110.0
2023-12-12 10:40:00,47.41,47.49,47.39,47.41,125235.0,44.077,44.1514,44.0584,44.077,125235.0
2023-12-12 10:50:00,47.4,47.42,47.26,47.31,74482.0,44.0677,44.0863,43.9375,43.984,74482.0
2023-12-12 11:00:00,47.31,47.46,47.31,47.46,64592.0,43.984,44.1235,43.984,44.1235,64592.0
2023-12-12 11:10:00,47.46,47.5,47.43,47.48,170901.0,44.1235,44.1606,44.0956,44.1421,170901.0
2023-12-12 11:20:00,47.47,47.52,47.41,47.48,95016.0,44.1328,44.1792,44.077,44.1421,95016.0
2023-12-12 11:30:00,47.47,47.48,47.31,47.31,94421.0,44.1328,44.1421,43.984,43.984,94421.0
2023-12-12 11:40:00,47.32,47.34,47.13,47.24,67315.0,43.9933,44.0119,43.8167,43.9189,67315.0
2023-12-12 11:50:00,47.24,47.26,47.18,47.22,98327.0,43.9189,43.9375,43.8631,43.9003,98327.0
2023-12-12 12:00:00,47.22,47.36,47.21,47.33,239814.0,43.9003,44.0305,43.891,44.0026,239814.0
2023-12-12 12:10:00,47.34,47.43,47.33,47.43,58578.0,44.0119,44.0956,44.0026,44.0956,58578.0
2023-12-12 12:20:00,47.43,47.5,47.41,47.47,45640.0,44.0956,44.1606,44.077,44.1328,45640.0
2023-12-12 12:30:00,47.48,47.49,47.32,47.32,46736.0,44.1421,44.1514,43.9933,43.9933,46736.0
2023-12-12 12:40:00,47.33,47.49,47.32,47.48,46609.0,44.0026,44.1514,43.9933,44.1421,46609.0
2023-12-12 12:50:00,47.48,47.49,47.41,47.43,33084.0,44.1421,44.1514,44.077,44.0956,33084.0
2023-12-12 13:00:00,47.43,47.54,47.42,47.54,60362.0,44.0956,44.1978,44.0863,44.1978,60362.0
2023-12-12 13:10:00,47.54,47.55,47.47,47.52,108794.0,44.1978,44.2071,44.1328,44.1792,108794.0
2023-12-12 13:20:00,47.52,47.52,47.43,47.48,140328.0,44.1792,44.1792,44.0956,44.1421,140328.0
2023-12-12 13:30:00,47.48,47.5,47.43,47.48,144316.0,44.1421,44.1606,44.0956,44.1421,144316.0
2023-12-12 13:40:00,47.49,47.52,47.43,47.45,126783.0,44.1514,44.1792,44.0956,44.1142,126783.0
2023-12-12 13:50:00,47.44,47.52,47.42,47.51,49277.0,44.1049,44.1792,44.0863,44.1699,49277.0
2023-12-12 14:00:00,47.51,47.51,47.44,47.46,91471.0,44.1699,44.1699,44.1049,44.1235,91471.0
2023-12-12 14:10:00,47.46,47.52,47.45,47.5,99160.0,44.1235,44.1792,44.1142,44.1606,99160.0
2023-12-12 14:20:00,47.5,47.54,47.48,47.48,93136.0,44.1606,44.1978,44.1421,44.1421,93136.0
2023-12-12 14:30:00,47.48,47.51,47.46,47.49,174072.0,44.1421,44.1699,44.1235,44.1514,174072.0
2023-12-12 14:40:00,47.49,47.5,47.34,47.34,169720.0,44.1514,44.1606,44.0119,44.0119,169720.0
2023-12-12 14:50:00,47.34,47.4,47.33,47.39,81384.0,44.0119,44.0677,44.0026,44.0584,81384.0
2023-12-12 15:00:00,47.38,47.49,47.37,47.43,166110.0,44.0491,44.1514,44.0398,44.0956,166110.0
2023-12-12 15:10:00,47.43,47.52,47.43,47.46,161923.0,44.0956,44.1792,44.0956,44.1235,161923.0
2023-12-12 15:20:00,47.46,47.57,47.45,47.57,82969.0,44.1235,44.2257,44.1142,44.2257,82969.0
2023-12-12 15:30:00,47.57,47.63,47.56,47.62,111926.0,44.2257,44.2815,44.2164,44.2722,111926.0
2023-12-12 15:40:00,47.62,47.62,47.52,47.55,164586.0,44.2722,44.2722,44.1792,44.2071,164586.0
2023-12-12 15:50:00,47.54,47.67,47.51,47.64,510810.0,44.1978,44.3187,44.1699,44.2908,510810.0
2023-12-13 09:30:00,47.56,47.58,47.16,47.44,106538.0,44.2164,44.235,43.8446,44.1049,106538.0
2023-12-13 09:40:00,47.45,47.57,47.35,47.57,175138.0,44.1142,44.2257,44.0212,44.2257,175138.0
2023-12-13 09:50:00,47.56,47.62,47.43,47.56,116107.0,44.2164,44.2722,44.0956,44.2164,116107.0
2023-12-13 10:00:00,47.57,47.82,47.57,47.81,123935.0,44.2257,44.4582,44.2257,44.4489,123935.0
2023-12-13 10:10:00,47.82,47.91,47.74,47.77,186413.0,44.4582,44.5418,44.3838,44.4117,186413.0
2023-12-13 10:20:00,47.76,47.82,47.72,47.81,79271.0,44.4024,44.4582,44.3652,44.4489,79271.0
2023-12-13 10:30:00,47.82,47.9,47.76,47.87,43981.0,44.4582,44.5325,44.4024,44.5046,43981.0
2023-12-13 10:40:00,47.87,47.9,47.81,47.88,40310.0,44.5046,44.5325,44.4489,44.5139,40310.0
2023-12-13 10:50:00,47.88,47.91,47.78,47.82,94847.0,44.5139,44.5418,44.421,44.4582,94847.0
2023-12-13 11:00:00,47.82,47.86,47.8,47.84,137253.0,44.4582,44.4953,44.4396,44.4767,137253.0
2023-12-13 11:10:00,47.84,47.95,47.8,47.95,43401.0,44.4767,44.579,44.4396,44.579,43401.0
2023-12-13 11:20:00,47.96,47.97,47.91,47.93,40913.0,44.5883,44.5976,44.5418,44.5604,40913.0
2023-12-13 11:30:00,47.93,48.04,47.93,48.02,76712.0,44.5604,44.6627,44.5604,44.6441,76712.0
2023-12-13 11:40:00,48.02,48.02,47.94,47.98,48550.0,44.6441,44.6441,44.5697,44.6069,48550.0
2023-12-13 11:50:00,47.98,47.99,47.9,47.94,38494.0,44.6069,44.6162,44.5325,44.5697,38494.0
2023-12-13 12:00:00,47.94,47.96,47.88,47.9,37897.0,44.5697,44.5883,44.5139,44.5325,37897.0
2023-12-13 12:10:00,47.89,47.9,47.84,47.86,33940.0,44.5232,44.5325,44.4767,44.4953,33940.0
2023-12-13 12:20:00,47.87,47.98,47.85,47.98,104983.0,44.5046,44.6069,44.486,44.6069,104983.0
2023-12-13 12:30:00,47.98,48.04,47.96,48.04,39130.0,44.6069,44.6627,44.5883,44.6627,39130.0
2023-12-13 12:40:00,48.03,48.07,47.99,48.07,40099.0,44.6534,44.6906,44.6162,44.6906,40099.0
2023-12-13 12:50:00,48.06,48.09,47.93,47.95,40111.0,44.6813,44.7092,44.5604,44.579,40111.0
2023-12-13 13:00:00,47.95,48.0,47.93,47.93,57133.0,44.579,44.6255,44.5604,44.5604,57133.0
2023-12-13 13:10:00,47.92,47.95,47.9,47.95,26507.0,44.5511,44.579,44.5325,44.579,26507.0
2023-12-13 13:20:00,47.94,48.02,47.93,48.01,36417.0,44.5697,44.6441,44.5604,44.6348,36417.0
2023-12-13 13:30:00,48.01,48.03,48.0,48.0,38619.0,44.6348,44.6534,44.6255,44.6255,38619.0
2023-12-13 13:40:00,48.0,48.0,47.92,47.97,64004.0,44.6255,44.6255,44.5511,44.5976,64004.0
2023-12-13 13:50:00,47.96,48.03,47.95,47.98,55991.0,44.5883,44.6534,44.579,44.6069,55991.0
2023-12-13 14:00:00,48.0,48.42,48.0,48.4,63467.0,44.6255,45.016,44.6255,44.9974,63467.0
2023-12-13 14:10:00,48.39,48.53,48.39,48.51,63709.0,44.9881,45.1182,44.9881,45.0996,63709.0
2023-12-13 14:20:00,48.5,48.65,48.47,48.63,58474.0,45.0903,45.2298,45.0625,45.2112,58474.0
2023-12-13 14:30:00,48.63,48.79,48.61,48.79,60567.0,45.2112,45.36,45.1926,45.36,60567.0
2023-12-13 14:40:00,48.81,48.95,48.8,48.9,74678.0,45.3786,45.5087,45.3693,45.4622,74678.0
2023-12-13 14:50:00,48.88,49.14,48.88,49.07,137256.0,45.4436,45.6854,45.4436,45.6203,137256.0
2023-12-13 15:00:00,49.08,49.27,49.06,49.22,89624.0,45.6296,45.8062,45.611,45.7597,89624.0
2023-12-13 15:10:00,49.21,49.26,49.13,49.19,92765.0,45.7504,45.7969,45.6761,45.7318,92765.0
2023-12-13 15:20:00,49.2,49.35,49.18,49.28,134458.0,45.7411,45.8806,45.7225,45.8155,134458.0
2023-12-13 15:30:00,49.28,49.54,49.26,49.52,135501.0,45.8155,46.0572,45.7969,46.0386,135501.0
2023-12-13 15:40:00,49.53,49.54,49.46,49.5,147947.0,46.0479,46.0572,45.9829,46.02,147947.0
2023-12-13 15:50:00,49.51,49.55,49.43,49.47,373167.0,46.0293,46.0665,45.955,45.9922,373167.0
2023-12-14 09:30:00,50.04,50.3,50.0,50.26,209675.0,46.5221,46.7638,46.4849,46.7266,209675.0
2023-12-14 09:40:00,50.26,50.61,50.24,50.29,193537.0,46.7266,47.052,46.708,46.7545,193537.0
2023-12-14 09:50:00,50.28,50.43,50.13,50.28,150212.0,46.7452,46.8847,46.6058,46.7452,150212.0
2023-12-14 10:00:00,50.29,50.42,50.16,50.29,142981.0,46.7545,46.8754,46.6336,46.7545,142981.0
2023-12-14 10:10:00,50.3,50.37,50.22,50.23,135693.0,46.7638,46.8289,46.6894,46.6987,135693.0
2023-12-14 10:20:00,50.23,50.49,50.14,50.49,93859.0,46.6987,46.9404,46.615,46.9404,93859.0
2023-12-14 10:30:00,50.49,50.53,50.35,50.51,60637.0,46.9404,46.9776,46.8103,46.959,60637.0
2023-12-14 10:40:00,50.51,50.53,50.4,50.52,60109.0,46.959,46.9776,46.8568,46.9683,60109.0
2023-12-14 10:50:00,50.52,50.7,50.52,50.59,184196.0,46.9683,47.1357,46.9683,47.0334,184196.0
2023-12-14 11:00:00,50.59,50.59,50.42,50.45,82824.0,47.0334,47.0334,46.8754,46.9033,82824.0
2023-12-14 11:10:00,50.44,50.46,50.21,50.23,57055.0,46.894,46.9126,46.6801,46.6987,57055.0
2023-12-14 11:20:00,50.23,50.31,50.18,50.2,112916.0,46.6987,46.7731,46.6522,46.6708,112916.0
2023-12-14 11:30:00,50.19,50.2,49.95,50.07,113262.0,46.6615,46.6708,46.4384,46.55,113262.0
2023-12-14 11:40:00,50.08,50.28,50.05,50.22,133036.0,46.5593,46.7452,46.5314,46.6894,133036.0
2023-12-14 11:50:00,50.23,50.37,50.19,50.37,67033.0,46.6987,46.8289,46.6615,46.8289,67033.0
2023-12-14 12:00:00,50.38,50.45,50.33,50.41,52670.0,46.8382,46.9033,46.7917,46.8661,52670.0
2023-12-14 12:10:00,50.41,50.5,50.29,50.33,68012.0,46.8661,46.9497,46.7545,46.7917,68012.0
2023-12-14 12:20:00,50.33,50.42,50.31,50.35,38721.0,46.7917,46.8754,46.7731,46.8103,38721.0
2023-12-14 12:30:00,50.35,50.35,50.22,50.27,44366.0,46.8103,46.8103,46.6894,46.7359,44366.0
2023-12-14 12:40:00,50.27,50.31,49.95,50.14,152190.0,46.7359,46.7731,46.4384,46.615,152190.0
2023-12-14 12:50:00,50.14,50.21,49.7,49.73,64051.0,46.615,46.6801,46.206,46.2339,64051.0
2023-12-14 13:00:00,49.71,49.77,49.55,49.6,78257.0,46.2153,46.2711,46.0665,46.113,78257.0
2023-12-14 13:10:00,49.6,49.74,49.56,49.69,77143.0,46.113,46.2432,46.0758,46.1967,77143.0
2023-12-14 13:20:00,49.7,49.75,49.58,49.59,56878.0,46.206,46.2525,46.0944,46.1037,56878.0
2023-12-14 13:30:00,49.59,49.6,49.42,49.44,48179.0,46.1037,46.113,45.9457,45.9643,48179.0
2023-12-14 13:40:00,49.44,49.48,49.34,49.36,67942.0,45.9643,46.0014,45.8713,45.8899,67942.0
2023-12-14 13:50:00,49.37,49.44,49.27,49.38,53490.0,45.8992,45.9643,45.8062,45.9085,53490.0
2023-12-14 14:00:00,49.36,49.39,49.04,49.08,49079.0,45.8899,45.9178,45.5924,45.6296,49079.0
2023-12-14 14:10:00,49.09,49.19,49.06,49.19,68670.0,45.6389,45.7318,45.611,45.7318,68670.0
2023-12-14 14:20:00,49.19,49.19,49.03,49.05,62272.0,45.7318,45.7318,45.5831,45.6017,62272.0
2023-12-14 14:30:00,49.04,49.16,48.99,49.09,78463.0,45.5924,45.7039,45.5459,45.6389,78463.0
2023-12-14 14:40:00,49.09,49.15,49.07,49.12,78841.0,45.6389,45.6946,45.6203,45.6668,78841.0
2023-12-14 14:50:00,49.12,49.18,49.02,49.17,105467.0,45.6668,45.7225,45.5738,45.7132,105467.0
2023-12-14 15:00:00,49.18,49.24,49.11,49.16,132342.0,45.7225,45.7783,45.6575,45.7039,132342.0
2023-12-14 15:10:00,49.16,49.23,49.1,49.19,133482.0,45.7039,45.769,45.6482,45.7318,133482.0
2023-12-14 15:20:00,49.19,49.27,49.15,49.21,93142.0,45.7318,45.8062,45.6946,45.7504,93142.0
2023-12-14 15:30:00,49.22,49.25,49.08,49.18,188335.0,45.7597,45.7876,45.6296,45.7225,188335.0
2023-12-14 15:40:00,49.18,49.2,49.06,49.13,324544.0,45.7225,45.7411,45.611,45.6761,324544.0
2023-12-14 15:50:00,49.13,49.19,48.98,49.16,600221.0,45.6761,45.7318,45.5366,45.7039,600221.0
2023-12-15 09:30:00,48.79,49.38,48.6,48.95,1987558.0,45.36,45.9085,45.1833,45.5087,1987558.0
2023-12-15 09:40:00,48.94,48.95,48.59,48.89,119425.0,45.4994,45.5087,45.174,45.4529,119425.0
2023-12-15 09:50:00,48.9,48.9,48.61,48.87,69956.0,45.4622,45.4622,45.1926,45.4343,69956.0
2023-12-15 10:00:00,48.88,49.03,48.74,48.74,58209.0,45.4436,45.5831,45.3135,45.3135,58209.0
2023-12-15 10:10:00,48.75,48.87,48.69,48.76,158700.0,45.3228,45.4343,45.267,45.3321,158700.0
2023-12-15 10:20:00,48.75,48.98,48.71,48.95,71320.0,45.3228,45.5366,45.2856,45.5087,71320.0
2023-12-15 10:30:00,48.94,49.08,48.88,48.98,53664.0,45.4994,45.6296,45.4436,45.5366,53664.0
2023-12-15 10:40:00,48.98,49.04,48.84,48.89,64353.0,45.5366,45.5924,45.4064,45.4529,64353.0
2023-12-15 10:50:00,48.88,49.1,48.81,49.08,55879.0,45.4436,45.6482,45.3786,45.6296,55879.0
2023-12-15 11:00:00,49.09,49.21,49.08,49.2,161160.0,45.6389,45.7504,45.6296,45.7411,161160.0
2023-12-15 11:10:00,49.2,49.21,49.07,49.08,51372.0,45.7411,45.7504,45.6203,45.6296,51372.0
2023-12-15 11:20:00,49.08,49.1,48.94,48.95,37807.0,45.6296,45.6482,45.4994,45.5087,37807.0
2023-12-15 11:30:00,48.94,48.95,48.83,48.86,47981.0,45.4994,45.5087,45.3971,45.425,47981.0
2023-12-15 11:40:00,48.86,48.89,48.82,48.88,75897.0,45.425,45.4529,45.3878,45.4436,75897.0
2023-12-15 11:50:00,48.88,48.94,48.82,48.94,42156.0,45.4436,45.4994,45.3878,45.4994,42156.0
2023-12-15 12:00:00,48.94,48.96,48.75,48.76,41226.0,45.4994,45.518,45.3228,45.3321,41226.0
2023-12-15 12:10:00,48.79,48.79,48.62,48.66,32800.0,45.36,45.36,45.2019,45.2391,32800.0
2023-12-15 12:20:00,48.65,48.75,48.61,48.74,34232.0,45.2298,45.3228,45.1926,45.3135,34232.0
2023-12-15 12:30:00,48.76,48.79,48.71,48.73,41193.0,45.3321,45.36,45.2856,45.3042,41193.0
2023-12-15 12:40:00,48.74,48.79,48.7,48.75,29464.0,45.3135,45.36,45.2763,45.3228,29464.0
2023-12-15 12:50:00,48.75,48.78,48.69,48.78,41049.0,45.3228,45.3507,45.267,45.3507,41049.0
2023-12-15 13:00:00,48.77,48.79,48.63,48.64,31743.0,45.3414,45.36,45.2112,45.2205,31743.0
2023-12-15 13:10:00,48.63,48.65,48.55,48.57,28335.0,45.2112,45.2298,45.1368,45.1554,28335.0
2023-12-15 13:20:00,48.56,48.63,48.52,48.59,26232.0,45.1461,45.2112,45.1089,45.174,26232.0
2023-12-15 13:30:00,48.6,48.66,48.54,48.63,33890.0,45.1833,45.2391,45.1275,45.2112,33890.0
2023-12-15 13:40:00,48.63,48.68,48.55,48.68,49419.0,45.2112,45.2577,45.1368,45.2577,49419.0
2023-12-15 13:50:00,48.68,48.7,48.54,48.54,47045.0,45.2577,45.2763,45.1275,45.1275,47045.0
2023-12-15 14:00:00,48.54,48.54,48.36,48.39,42150.0,45.1275,45.1275,44.9602,44.9881,42150.0
2023-12-15 14:10:00,48.39,48.47,48.35,48.41,47324.0,44.9881,45.0625,44.9509,45.0067,47324.0
2023-12-15 14:20:00,48.41,48.47,48.37,48.39,39731.0,45.0067,45.0625,44.9695,44.9881,39731.0
2023-12-15 14:30:00,48.39,48.43,48.33,48.38,50261.0,44.9881,45.0253,44.9323,44.9788,50261.0
2023-12-15 14:40:00,48.38,48.46,48.34,48.41,50142.0,44.9788,45.0532,44.9416,45.0067,50142.0
2023-12-15 14:50:00,48.41,48.44,48.28,48.38,77615.0,45.0067,45.0346,44.8858,44.9788,77615.0
2023-12-15 15:00:00,48.39,48.43,48.3,48.31,53512.0,44.9881,45.0253,44.9044,44.9137,53512.0
2023-12-15 15:10:00,48.32,48.37,48.25,48.28,68008.0,44.923,44.9695,44.8579,44.8858,68008.0
2023-12-15 15:20:00,48.28,48.33,48.25,48.28,87991.0,44.8858,44.9323,44.8579,44.8858,87991.0
2023-12-15 15:30:00,48.27,48.27,48.05,48.1,102518.0,44.8765,44.8765,44.672,44.7185,102518.0
2023-12-15 15:40:00,48.11,48.25,48.09,48.22,172234.0,44.7278,44.8579,44.7092,44.83,172234.0
2023-12-15 15:50:00,48.21,48.62,48.2,48.45,528956.0,44.8207,45.2019,44.8114,45.0439,528956.0
2023-12-18 09:30:00,48.72,48.93,48.5,48.77,156371.0,45.2949,45.4901,45.0903,45.3414,156371.0
2023-12-18 09:40:00,48.77,48.9,48.69,48.9,78148.0,45.3414,45.4622,45.267,45.4622,78148.0
2023-12-18 09:50:00,48.9,48.97,48.74,48.79,90314.0,45.4622,45.5273,45.3135,45.36,90314.0
2023-12-18 10:00:00,48.79,48.81,48.49,48.57,98087.0,45.36,45.3786,45.081,45.1554,98087.0
2023-12-18 10:10:00,48.58,48.68,48.52,48.57,56128.0,45.1647,45.2577,45.1089,45.1554,56128.0
2023-12-18 10:20:00,48.57,48.57,48.39,48.47,58783.0,45.1554,45.1554,44.9881,45.0625,58783.0
2023-12-18 10:30:00,48.48,48.61,48.43,48.61,74695.0,45.0718,45.1926,45.0253,45.1926,74695.0
2023-12-18 10:40:00,48.61,48.76,48.55,48.76,65347.0,45.1926,45.3321,45.1368,45.3321,65347.0
2023-12-18 10:50:00,48.75,48.76,48.62,48.73,60476.0,45.3228,45.3321,45.2019,45.3042,60476.0
2023-12-18 11:00:00,48.73,48.76,48.53,48.54,53524.0,45.3042,45.3321,45.1182,45.1275,53524.0
2023-12-18 11:10:00,48.55,48.57,48.42,48.48,68926.0,45.1368,45.1554,45.016,45.0718,68926.0
2023-12-18 11:20:00,48.49,48.57,48.48,48.55,217524.0,45.081,45.1554,45.0718,45.1368,217524.0
2023-12-18 11:30:00,48.55,48.56,48.41,48.45,52852.0,45.1368,45.1461,45.0067,45.0439,52852.0
2023-12-18 11:40:00,48.45,48.45,48.31,48.42,43155.0,45.0439,45.0439,44.9137,45.016,43155.0
2023-12-18 11:50:00,48.41,48.5,48.34,48.34,52326.0,45.0067,45.0903,44.9416,44.9416,52326.0
2023-12-18 12:00:00,48.35,48.46,48.35,48.44,21500.0,44.9509,45.0532,44.9509,45.0346,21500.0
2023-12-18 12:10:00,48.45,48.47,48.4,48.44,31858.0,45.0439,45.0625,44.9974,45.0346,31858.0
2023-12-18 12:20:00,48.45,48.64,48.43,48.58,48006.0,45.0439,45.2205,45.0253,45.1647,48006.0
2023-12-18 12:30:00,48.59,48.63,48.54,48.6,56376.0,45.174,45.2112,45.1275,45.1833,56376.0
2023-12-18 12:40:00,48.61,48.74,48.58,48.73,80611.0,45.1926,45.3135,45.1647,45.3042,80611.0
2023-12-18 12:50:00,48.73,48.73,48.56,48.61,40216.0,45.3042,45.3042,45.1461,45.1926,40216.0
2023-12-18 13:00:00,48.6,48.66,48.58,48.66,49761.0,45.1833,45.2391,45.1647,45.2391,49761.0
2023-12-18 13:10:00,48.65,48.84,48.65,48.8,85449.0,45.2298,45.4064,45.2298,45.3693,85449.0
2023-12-18 13:20:00,48.8,48.84,48.7,48.77,129674.0,45.3693,45.4064,45.2763,45.3414,129674.0
2023-12-18 13:30:00,48.76,48.8,48.72,48.76,105366.0,45.3321,45.3693,45.2949,45.3321,105366.0
2023-12-18 13:40:00,48.76,48.81,48.7,48.8,25028.0,45.3321,45.3786,45.2763,45.3693,25028.0
2023-12-18 13:50:00,48.81,48.81,48.66,48.66,44431.0,45.3786,45.3786,45.2391,45.2391,44431.0
2023-12-18 14:00:00,48.67,48.7,48.51,48.54,55108.0,45.2484,45.2763,45.0996,45.1275,55108.0
2023-12-18 14:10:00,48.54,48.54,48.44,48.48,41744.0,45.1275,45.1275,45.0346,45.0718,41744.0
2023-12-18 14:20:00,48.49,48.61,48.49,48.58,71034.0,45.081,45.1926,45.081,45.1647,71034.0
2023-12-18 14:30:00,48.58,48.6,48.51,48.55,62971.0,45.1647,45.1833,45.0996,45.1368,62971.0
2023-12-18 14:40:00,48.54,48.55,48.41,48.44,47105.0,45.1275,45.1368,45.0067,45.0346,47105.0
2023-12-18 14:50:00,48.45,48.48,48.3,48.32,62597.0,45.0439,45.0718,44.9044,44.923,62597.0
2023-12-18 15:00:00,48.32,48.38,48.22,48.23,59819.0,44.923,44.9788,44.83,44.8393,59819.0
2023-12-18 15:10:00,48.22,48.25,48.17,48.21,94076.0,44.83,44.8579,44.7835,44.8207,94076.0
2023-12-18 15:20:00,48.2,48.21,48.09,48.19,108131.0,44.8114,44.8207,44.7092,44.8021,108131.0
2023-12-18 15:30:00,48.19,48.43,48.19,48.43,313676.0,44.8021,45.0253,44.8021,45.0253,313676.0
2023-12-18 15:40:00,48.43,48.45,48.3,48.33,350536.0,45.0253,45.0439,44.9044,44.9323,350536.0
2023-12-18 15:50:00,48.33,48.35,48.14,48.17,944872.0,44.9323,44.9509,44.7557,44.7835,944872.0
2023-12-19 09:30:00,48.28,48.57,48.21,48.32,123826.0,44.8858,45.1554,44.8207,44.923,123826.0
2023-12-19 09:40:00,48.35,48.5,48.18,48.5,80724.0,44.9509,45.0903,44.7928,45.0903,80724.0
2023-12-19 09:50:00,48.51,48.52,48.26,48.32,31031.0,45.0996,45.1089,44.8672,44.923,31031.0
2023-12-19 10:00:00,48.32,48.43,48.3,48.36,65301.0,44.923,45.0253,44.9044,44.9602,65301.0
2023-12-19 10:10:00,48.37,48.4,48.23,48.35,55418.0,44.9695,44.9974,44.8393,44.9509,55418.0
2023-12-19 10:20:00,48.36,48.44,48.24,48.25,38955.0,44.9602,45.0346,44.8486,44.8579,38955.0
2023-12-19 10:30:00,48.25,48.35,48.18,48.31,77127.0,44.8579,44.9509,44.7928,44.9137,77127.0
2023-12-19 10:40:00,48.3,48.48,48.28,48.4,42905.0,44.9044,45.0718,44.8858,44.9974,42905.0
2023-12-19 10:50:00,48.4,48.45,48.32,48.44,46450.0,44.9974,45.0439,44.923,45.0346,46450.0
2023-12-19 11:00:00,48.45,48.55,48.43,48.55,42614.0,45.0439,45.1368,45.0253,45.1368,42614.0
2023-12-19 11:10:00,48.55,48.62,48.53,48.55,63917.0,45.1368,45.2019,45.1182,45.1368,63917.0
2023-12-19 11:20:00,48.55,48.64,48.49,48.51,46760.0,45.1368,45.2205,45.081,45.0996,46760.0
2023-12-19 11:30:00,48.5,48.51,48.39,48.47,64265.0,45.0903,45.0996,44.9881,45.0625,64265.0
2023-12-19 11:40:00,48.47,48.47,48.32,48.33,24352.0,45.0625,45.0625,44.923,44.9323,24352.0
2023-12-19 11:50:00,48.34,48.36,48.28,48.29,38608.0,44.9416,44.9602,44.8858,44.8951,38608.0
2023-12-19 12:00:00,48.3,48.36,48.28,48.35,26300.0,44.9044,44.9602,44.8858,44.9509,26300.0
2023-12-19 12:10:00,48.35,48.37,48.26,48.31,28033.0,44.9509,44.9695,44.8672,44.9137,28033.0
2023-12-19 12:20:00,48.31,48.34,48.28,48.32,20435.0,44.9137,44.9416,44.8858,44.923,20435.0
2023-12-19 12:30:00,48.32,48.32,48.22,48.23,30756.0,44.923,44.923,44.83,44.8393,30756.0
2023-12-19 12:40:00,48.22,48.26,48.1,48.11,35631.0,44.83,44.8672,44.7185,44.7278,35631.0
2023-12-19 12:50:00,48.1,48.22,48.08,48.19,38592.0,44.7185,44.83,44.6999,44.8021,38592.0
2023-12-19 13:00:00,48.19,48.23,48.16,48.19,42250.0,44.8021,44.8393,44.7742,44.8021,42250.0
2023-12-19 13:10:00,48.19,48.21,48.08,48.08,36383.0,44.8021,44.8207,44.6999,44.6999,36383.0
2023-12-19 13:20:00,48.08,48.13,48.05,48.11,39661.0,44.6999,44.7464,44.672,44.7278,39661.0
2023-12-19 13:30:00,48.1,48.13,48.01,48.03,95305.0,44.7185,44.7464,44.6348,44.6534,95305.0
2023-12-19 13:40:00,48.03,48.1,48.01,48.07,36406.0,44.6534,44.7185,44.6348,44.6906,36406.0
2023-12-19 13:50:00,48.07,48.08,48.01,48.04,30611.0,44.6906,44.6999,44.6348,44.6627,30611.0
2023-12-19 14:00:00,48.04,48.04,47.95,48.01,37338.0,44.6627,44.6627,44.579,44.6348,37338.0
2023-12-19 14:10:00,48.01,48.09,47.99,48.06,51286.0,44.6348,44.7092,44.6162,44.6813,51286.0
2023-12-19 14:20:00,48.05,48.06,47.97,47.98,41580.0,44.672,44.6813,44.5976,44.6069,41580.0
2023-12-19 14:30:00,47.99,48.06,47.95,48.05,79097.0,44.6162,44.6813,44.579,44.672,79097.0
2023-12-19 14:40:00,48.05,48.1,48.04,48.1,76040.0,44.672,44.7185,44.6627,44.7185,76040.0
2023-12-19 14:50:00,48.09,48.14,48.07,48.12,57253.0,44.7092,44.7557,44.6906,44.7371,57253.0
2023-12-19 15:00:00,48.12,48.19,48.01,48.08,172415.0,44.7371,44.8021,44.6348,44.6999,172415.0
2023-12-19 15:10:00,48.08,48.1,48.04,48.07,48152.0,44.6999,44.7185,44.6627,44.6906,48152.0
2023-12-19 15:20:00,48.07,48.16,48.06,48.16,65683.0,44.6906,44.7742,44.6813,44.7742,65683.0
2023-12-19 15:30:00,48.17,48.19,48.1,48.17,80074.0,44.7835,44.8021,44.7185,44.7835,80074.0
2023-12-19 15:40:00,48.17,48.21,48.03,48.08,128274.0,44.7835,44.8207,44.6534,44.6999,128274.0
2023-12-19 15:50:00,48.08,48.12,48.0,48.01,349920.0,44.6999,44.7371,44.6255,44.6348,349920.0
2023-12-20 09:30:00,48.14,48.26,47.61,47.64,222908.0,44.7557,44.8672,44.2629,44.2908,222908.0
2023-12-20 09:40:00,47.63,47.81,47.41,47.79,96738.0,44.2815,44.4489,44.077,44.4303,96738.0
2023-12-20 09:50:00,47.78,47.79,47.57,47.73,60031.0,44.421,44.4303,44.2257,44.3745,60031.0
2023-12-20 10:00:00,47.75,47.79,47.64,47.66,109318.0,44.3931,44.4303,44.2908,44.3094,109318.0
2023-12-20 10:10:00,47.66,47.72,47.46,47.48,66797.0,44.3094,44.3652,44.1235,44.1421,66797.0
2023-12-20 10:20:00,47.49,47.67,47.46,47.6,67119.0,44.1514,44.3187,44.1235,44.2536,67119.0
2023-12-20 10:30:00,47.6,47.85,47.59,47.83,46119.0,44.2536,44.486,44.2443,44.4674,46119.0
2023-12-20 10:40:00,47.83,47.85,47.69,47.71,62219.0,44.4674,44.486,44.3373,44.3559,62219.0
2023-12-20 10:50:00,47.7,47.75,47.67,47.73,41483.0,44.3466,44.3931,44.3187,44.3745,41483.0
2023-12-20 11:00:00,47.72,47.78,47.56,47.6,52787.0,44.3652,44.421,44.2164,44.2536,52787.0
2023-12-20 11:10:00,47.59,47.71,47.55,47.64,54553.0,44.2443,44.3559,44.2071,44.2908,54553.0
2023-12-20 11:20:00,47.64,47.65,47.57,47.64,67424.0,44.2908,44.3001,44.2257,44.2908,67424.0
2023-12-20 11:30:00,47.64,47.67,47.58,47.66,64315.0,44.2908,44.3187,44.235,44.3094,64315.0
2023-12-20 11:40:00,47.66,47.69,47.56,47.58,49723.0,44.3094,44.3373,44.2164,44.235,49723.0
2023-12-20 11:50:00,47.58,47.64,47.57,47.61,34664.0,44.235,44.2908,44.2257,44.2629,34664.0
2023-12-20 12:00:00,47.61,47.62,47.5,47.56,57939.0,44.2629,44.2722,44.1606,44.2164,57939.0
2023-12-20 12:10:00,47.55,47.62,47.55,47.6,77381.0,44.2071,44.2722,44.2071,44.2536,77381.0
2023-12-20 12:20:00,47.59,47.61,47.49,47.52,37109.0,44.2443,44.2629,44.1514,44.1792,37109.0
2023-12-20 12:30:00,47.53,47.63,47.53,47.61,234063.0,44.1885,44.2815,44.1885,44.2629,234063.0
2023-12-20 12:40:00,47.6,48.27,47.59,48.09,687043.0,44.2536,44.8765,44.2443,44.7092,687043.0
2023-12-20 12:50:00,48.1,48.2,47.89,48.08,343424.0,44.7185,44.8114,44.5232,44.6999,343424.0
2023-12-20 13:00:00,48.06,48.22,48.03,48.11,80985.0,44.6813,44.83,44.6534,44.7278,80985.0
2023-12-20 13:10:00,48.1,48.14,48.05,48.14,52697.0,44.7185,44.7557,44.672,44.7557,52697.0
2023-12-20 13:20:00,48.14,48.26,48.1,48.11,70811.0,44.7557,44.8672,44.7185,44.7278,70811.0
2023-12-20 13:30:00,48.11,48.15,48.01,48.05,44538.0,44.7278,44.765,44.6348,44.672,44538.0
2023-12-20 13:40:00,48.06,48.06,47.93,47.96,53614.0,44.6813,44.6813,44.5604,44.5883,53614.0
2023-12-20 13:50:00,47.95,47.96,47.74,47.75,42271.0,44.579,44.5883,44.3838,44.3931,42271.0
2023-12-20 14:00:00,47.72,47.8,47.71,47.78,56220.0,44.3652,44.4396,44.3559,44.421,56220.0
2023-12-20 14:10:00,47.78,47.86,47.77,47.86,64378.0,44.421,44.4953,44.4117,44.4953,64378.0
2023-12-20 14:20:00,47.86,47.89,47.83,47.84,32986.0,44.4953,44.5232,44.4674,44.4767,32986.0
2023-12-20 14:30:00,47.84,47.94,47.81,47.87,102485.0,44.4767,44.5697,44.4489,44.5046,102485.0
2023-12-20 14:40:00,47.88,48.03,47.87,47.94,111296.0,44.5139,44.6534,44.5046,44.5697,111296.0
2023-12-20 14:50:00,47.94,47.95,47.68,47.77,378601.0,44.5697,44.579,44.328,44.4117,378601.0
2023-12-20 15:00:00,47.77,47.8,47.58,47.61,125814.0,44.4117,44.4396,44.235,44.2629,125814.0
2023-12-20 15:10:00,47.62,47.84,47.61,47.83,85539.0,44.2722,44.4767,44.2629,44.4674,85539.0
2023-12-20 15:20:00,47.84,47.85,47.66,47.68,77695.0,44.4767,44.486,44.3094,44.328,77695.0
2023-12-20 15:30:00,47.68,47.75,47.42,47.48,162266.0,44.328,44.3931,44.0863,44.1421,162266.0
2023-12-20 15:40:00,47.47,47.51,47.29,47.38,216137.0,44.1328,44.1699,43.9654,44.0491,216137.0
2023-12-20 15:50:00,47.39,47.43,47.16,47.18,600511.0,44.0584,44.0956,43.8446,43.8631,600511.0
2023-12-21 09:30:00,47.31,47.34,47.13,47.26,122303.0,43.984,44.0119,43.8167,43.9375,122303.0
2023-12-21 09:40:00,47.27,47.36,47.13,47.34,70945.0,43.9468,44.0305,43.8167,44.0119,70945.0
2023-12-21 09:50:00,47.34,47.36,47.24,47.27,129355.0,44.0119,44.0305,43.9189,43.9468,129355.0
2023-12-21 10:00:00,47.27,47.28,47.09,47.12,79206.0,43.9468,43.9561,43.7795,43.8074,79206.0
2023-12-21 10:10:00,47.13,47.27,47.11,47.23,61516.0,43.8167,43.9468,43.7981,43.9096,61516.0
2023-12-21 10:20:00,47.23,47.29,47.13,47.16,112076.0,43.9096,43.9654,43.8167,43.8446,112076.0
2023-12-21 10:30:00,47.17,47.34,47.17,47.33,166482.0,43.8538,44.0119,43.8538,44.0026,166482.0
2023-12-21 10:40:00,47.33,47.4,47.27,47.32,112688.0,44.0026,44.0677,43.9468,43.9933,112688.0
2023-12-21 10:50:00,47.33,47.35,47.23,47.29,135586.0,44.0026,44.0212,43.9096,43.9654,135586.0
2023-12-21 11:00:00,47.29,47.29,47.03,47.08,52706.0,43.9654,43.9654,43.7237,43.7702,52706.0
2023-12-21 11:10:00,47.09,47.11,46.91,46.91,50447.0,43.7795,43.7981,43.6121,43.6121,50447.0
2023-12-21 11:20:00,46.92,46.96,46.88,46.91,60977.0,43.6214,43.6586,43.5842,43.6121,60977.0
2023-12-21 11:30:00,46.91,46.91,46.81,46.82,66859.0,43.6121,43.6121,43.5192,43.5285,66859.0
2023-12-21 11:40:00,46.81,46.87,46.8,46.84,41013.0,43.5192,43.5749,43.5099,43.547,41013.0
2023-12-21 11:50:00,46.83,46.84,46.73,46.73,39331.0,43.5377,43.547,43.4448,43.4448,39331.0
2023-12-21 12:00:00,46.72,46.72,46.56,46.57,49580.0,43.4355,43.4355,43.2867,43.296,49580.0
2023-12-21 12:10:00,46.57,46.64,46.51,46.51,73857.0,43.296,43.3611,43.2402,43.2402,73857.0
2023-12-21 12:20:00,46.52,46.6,46.49,46.52,57542.0,43.2495,43.3239,43.2217,43.2495,57542.0
2023-12-21 12:30:00,46.53,46.57,46.43,46.45,122972.0,43.2588,43.296,43.1659,43.1845,122972.0
2023-12-21 12:40:00,46.44,46.59,46.44,46.57,134776.0,43.1752,43.3146,43.1752,43.296,134776.0
2023-12-21 12:50:00,46.56,46.6,46.49,46.5,44609.0,43.2867,43.3239,43.2217,43.2309,44609.0
2023-12-21 13:00:00,46.5,46.59,46.5,46.57,33933.0,43.2309,43.3146,43.2309,43.296,33933.0
2023-12-21 13:10:00,46.56,46.56,46.47,46.49,37951.0,43.2867,43.2867,43.2031,43.2217,37951.0
2023-12-21 13:20:00,46.5,46.6,46.47,46.55,38285.0,43.2309,43.3239,43.2031,43.2774,38285.0
2023-12-21 13:30:00,46.57,46.6,46.47,46.52,52881.0,43.296,43.3239,43.2031,43.2495,52881.0
2023-12-21 13:40:00,46.5,46.52,46.46,46.48,34298.0,43.2309,43.2495,43.1938,43.2124,34298.0
2023-12-21 13:50:00,46.47,46.57,46.46,46.57,47169.0,43.2031,43.296,43.1938,43.296,47169.0
2023-12-21 14:00:00,46.57,46.6,46.52,46.53,45309.0,43.296,43.3239,43.2495,43.2588,45309.0
2023-12-21 14:10:00,46.54,46.57,46.45,46.52,64855.0,43.2681,43.296,43.1845,43.2495,64855.0
2023-12-21 14:20:00,46.52,46.55,46.49,46.53,51909.0,43.2495,43.2774,43.2217,43.2588,51909.0
2023-12-21 14:30:00,46.54,46.56,46.49,46.53,66975.0,43.2681,43.2867,43.2217,43.2588,66975.0
2023-12-21 14:40:00,46.53,46.53,46.42,46.43,71528.0,43.2588,43.2588,43.1566,43.1659,71528.0
2023-12-21 14:50:00,46.43,46.51,46.43,46.48,58205.0,43.1659,43.2402,43.1659,43.2124,58205.0
2023-12-21 15:00:00,46.48,46.49,46.36,46.4,73672.0,43.2124,43.2217,43.1008,43.138,73672.0
2023-12-21 15:10:00,46.4,46.46,46.34,46.36,68047.0,43.138,43.1938,43.0822,43.1008,68047.0
2023-12-21 15:20:00,46.36,46.53,46.34,46.51,107872.0,43.1008,43.2588,43.0822,43.2402,107872.0
2023-12-21 15:30:00,46.52,46.72,46.49,46.7,117854.0,43.2495,43.4355,43.2217,43.4169,117854.0
2023-12-21 15:40:00,46.7,46.78,46.65,46.78,148950.0,43.4169,43.4913,43.3704,43.4913,148950.0
2023-12-21 15:50:00,46.78,46.84,46.73,46.74,555112.0,43.4913,43.547,43.4448,43.4541,555112.0
2023-12-22 09:30:00,47.07,47.64,46.88,47.61,223543.0,43.7609,44.2908,43.5842,44.2629,223543.0
2023-12-22 09:40:00,47.62,47.68,47.47,47.57,101018.0,44.2722,44.328,44.1328,44.2257,101018.0
2023-12-22 09:50:00,47.58,47.77,47.53,47.66,71177.0,44.235,44.4117,44.1885,44.3094,71177.0
2023-12-22 10:00:00,47.68,47.68,47.44,47.5,78687.0,44.328,44.328,44.1049,44.1606,78687.0
2023-12-22 10:10:00,47.5,47.58,47.43,47.58,53523.0,44.1606,44.235,44.0956,44.235,53523.0
2023-12-22 10:20:00,47.58,47.58,47.42,47.57,44710.0,44.235,44.235,44.0863,44.2257,44710.0
2023-12-22 10:30:00,47.57,47.63,47.49,47.53,73471.0,44.2257,44.2815,44.1514,44.1885,73471.0
2023-12-22 10:40:00,47.53,47.54,47.44,47.51,201394.0,44.1885,44.1978,44.1049,44.1699,201394.0
2023-12-22 10:50:00,47.51,47.56,47.46,47.55,61685.0,44.1699,44.2164,44.1235,44.2071,61685.0
2023-12-22 11:00:00,47.54,47.57,47.47,47.48,91763.0,44.1978,44.2257,44.1328,44.1421,91763.0
2023-12-22 11:10:00,47.48,47.48,47.38,47.43,48376.0,44.1421,44.1421,44.0491,44.0956,48376.0
2023-12-22 11:20:00,47.42,47.47,47.35,47.39,41368.0,44.0863,44.1328,44.0212,44.0584,41368.0
2023-12-22 11:30:00,47.4,47.45,47.39,47.4,79564.0,44.0677,44.1142,44.0584,44.0677,79564.0
2023-12-22 11:40:00,47.41,47.45,47.31,47.31,39193.0,44.077,44.1142,43.984,43.984,39193.0
2023-12-22 11:50:00,47.32,47.34,47.22,47.25,56207.0,43.9933,44.0119,43.9003,43.9282,56207.0
2023-12-22 12:00:00,47.26,47.34,47.21,47.3,50835.0,43.9375,44.0119,43.891,43.9747,50835.0
2023-12-22 12:10:00,47.29,47.3,47.19,47.22,32362.0,43.9654,43.9747,43.8724,43.9003,32362.0
2023-12-22 12:20:00,47.23,47.33,47.22,47.3,36938.0,43.9096,44.0026,43.9003,43.9747,36938.0
2023-12-22 12:30:00,47.3,47.33,47.26,47.28,42260.0,43.9747,44.0026,43.9375,43.9561,42260.0
2023-12-22 12:40:00,47.27,47.33,47.27,47.32,24666.0,43.9468,44.0026,43.9468,43.9933,24666.0
2023-12-22 12:50:00,47.31,47.34,47.27,47.28,30195.0,43.984,44.0119,43.9468,43.9561,30195.0
2023-12-22 13:00:00,47.29,47.31,47.23,47.25,24488.0,43.9654,43.984,43.9096,43.9282,24488.0
2023-12-22 13:10:00,47.26,47.28,47.16,47.16,30587.0,43.9375,43.9561,43.8446,43.8446,30587.0
2023-12-22 13:20:00,47.16,47.23,47.13,47.21,43774.0,43.8446,43.9096,43.8167,43.891,43774.0
2023-12-22 13:30:00,47.21,47.22,47.1,47.13,45953.0,43.891,43.9003,43.7888,43.8167,45953.0
2023-12-22 13:40:00,47.13,47.18,47.1,47.13,105428.0,43.8167,43.8631,43.7888,43.8167,105428.0
2023-12-22 13:50:00,47.14,47.17,47.06,47.07,67406.0,43.826,43.8538,43.7516,43.7609,67406.0
2023-12-22 14:00:00,47.07,47.08,47.01,47.03,89686.0,43.7609,43.7702,43.7051,43.7237,89686.0
2023-12-22 14:10:00,47.04,47.06,46.97,47.03,45338.0,43.733,43.7516,43.6679,43.7237,45338.0
2023-12-22 14:20:00,47.02,47.05,46.83,46.85,77000.0,43.7144,43.7423,43.5377,43.5563,77000.0
2023-12-22 14:30:00,46.85,46.93,46.78,46.92,68829.0,43.5563,43.6307,43.4913,43.6214,68829.0
2023-12-22 14:40:00,46.93,46.97,46.91,46.94,60592.0,43.6307,43.6679,43.6121,43.64,60592.0
2023-12-22 14:50:00,46.94,47.01,46.93,46.96,81832.0,43.64,43.7051,43.6307,43.6586,81832.0
2023-12-22 15:00:00,46.96,47.01,46.93,46.93,94130.0,43.6586,43.7051,43.6307,43.6307,94130.0
2023-12-22 15:10:00,46.94,46.94,46.86,46.91,104594.0,43.64,43.64,43.5656,43.6121,104594.0
2023-12-22 15:20:00,46.91,46.94,46.79,46.94,68690.0,43.6121,43.64,43.5006,43.64,68690.0
2023-12-22 15:30:00,46.95,46.96,46.84,46.85,86735.0,43.6493,43.6586,43.547,43.5563,86735.0
2023-12-22 15:40:00,46.85,46.89,46.76,46.78,129081.0,43.5563,43.5935,43.4727,43.4913,129081.0
2023-12-22 15:50:00,46.78,46.86,46.75,46.82,382704.0,43.4913,43.5656,43.4634,43.5285,382704.0
2023-12-26 09:30:00,46.79,46.84,46.63,46.79,99532.0,43.5006,43.547,43.3518,43.5006,99532.0
2023-12-26 09:40:00,46.78,46.85,46.74,46.76,75921.0,43.4913,43.5563,43.4541,43.4727,75921.0
2023-12-26 09:50:00,46.74,46.87,46.71,46.8,68580.0,43.4541,43.5749,43.4262,43.5099,68580.0
2023-12-26 10:00:00,46.8,47.04,46.8,47.03,62420.0,43.5099,43.733,43.5099,43.7237,62420.0
2023-12-26 10:10:00,47.02,47.09,46.95,47.07,39907.0,43.7144,43.7795,43.6493,43.7609,39907.0
2023-12-26 10:20:00,47.07,47.26,47.05,47.21,89872.0,43.7609,43.9375,43.7423,43.891,89872.0
2023-12-26 10:30:00,47.21,47.24,47.07,47.11,118724.0,43.891,43.9189,43.7609,43.7981,118724.0
2023-12-26 10:40:00,47.11,47.16,47.03,47.04,53602.0,43.7981,43.8446,43.7237,43.733,53602.0
2023-12-26 10:50:00,47.04,47.14,47.02,47.11,39791.0,43.733,43.826,43.7144,43.7981,39791.0
2023-12-26 11:00:00,47.11,47.14,47.03,47.05,29081.0,43.7981,43.826,43.7237,43.7423,29081.0
2023-12-26 11:10:00,47.04,47.14,47.03,47.09,29693.0,43.733,43.826,43.7237,43.7795,29693.0
2023-12-26 11:20:00,47.09,47.14,47.07,47.09,29514.0,43.7795,43.826,43.7609,43.7795,29514.0
2023-12-26 11:30:00,47.09,47.1,46.99,47.0,56897.0,43.7795,43.7888,43.6865,43.6958,56897.0
2023-12-26 11:40:00,47.0,47.09,46.99,46.99,52440.0,43.6958,43.7795,43.6865,43.6865,52440.0
2023-12-26 11:50:00,46.98,47.02,46.97,46.98,64158.0,43.6772,43.7144,43.6679,43.6772,64158.0
2023-12-26 12:00:00,46.98,47.04,46.95,47.04,48290.0,43.6772,43.733,43.6493,43.733,48290.0
2023-12-26 12:10:00,47.04,47.07,47.01,47.04,56956.0,43.733,43.7609,43.7051,43.733,56956.0
2023-12-26 12:20:00,47.03,47.09,47.02,47.08,35912.0,43.7237,43.7795,43.7144,43.7702,35912.0
2023-12-26 12:30:00,47.08,47.09,47.0,47.01,50139.0,43.7702,43.7795,43.6958,43.7051,50139.0
2023-12-26 12:40:00,47.02,47.02,46.94,47.02,27170.0,43.7144,43.7144,43.64,43.7144,27170.0
2023-12-26 12:50:00,47.03,47.03,46.95,46.96,22443.0,43.7237,43.7237,43.6493,43.6586,22443.0
2023-12-26 13:00:00,46.96,47.02,46.95,46.99,31209.0,43.6586,43.7144,43.6493,43.6865,31209.0
2023-12-26 13:10:00,47.0,47.01,46.96,46.97,26852.0,43.6958,43.7051,43.6586,43.6679,26852.0
2023-12-26 13:20:00,46.98,47.04,46.97,46.99,28212.0,43.6772,43.733,43.6679,43.6865,28212.0
2023-12-26 13:30:00,47.0,47.02,46.97,46.98,23871.0,43.6958,43.7144,43.6679,43.6772,23871.0
2023-12-26 13:40:00,46.98,47.08,46.97,47.05,65421.0,43.6772,43.7702,43.6679,43.7423,65421.0
2023-12-26 13:50:00,47.05,47.06,47.01,47.03,35027.0,43.7423,43.7516,43.7051,43.7237,35027.0
2023-12-26 14:00:00,47.03,47.03,46.97,47.0,31212.0,43.7237,43.7237,43.6679,43.6958,31212.0
2023-12-26 14:10:00,47.0,47.05,46.99,47.01,110288.0,43.6958,43.7423,43.6865,43.7051,110288.0
2023-12-26 14:20:00,46.99,47.02,46.97,47.0,50484.0,43.6865,43.7144,43.6679,43.6958,50484.0
2023-12-26 14:30:00,47.0,47.05,46.98,47.05,37181.0,43.6958,43.7423,43.6772,43.7423,37181.0
2023-12-26 14:40:00,47.05,47.06,46.96,47.01,69025.0,43.7423,43.7516,43.6586,43.7051,69025.0
2023-12-26 14:50:00,47.02,47.05,46.99,47.04,93553.0,43.7144,43.7423,43.6865,43.733,93553.0
2023-12-26 15:00:00,47.03,47.07,46.99,47.05,65523.0,43.7237,43.7609,43.6865,43.7423,65523.0
2023-12-26 15:10:00,47.05,47.06,46.99,47.04,47582.0,43.7423,43.7516,43.6865,43.733,47582.0
2023-12-26 15:20:00,47.04,47.1,47.03,47.05,94557.0,43.733,43.7888,43.7237,43.7423,94557.0
2023-12-26 15:30:00,47.05,47.13,47.04,47.09,88477.0,43.7423,43.8167,43.733,43.7795,88477.0
2023-12-26 15:40:00,47.09,47.18,47.09,47.14,78892.0,43.7795,43.8631,43.7795,43.826,78892.0
2023-12-26 15:50:00,47.13,47.15,47.02,47.07,251055.0,43.8167,43.8353,43.7144,43.7609,251055.0
2023-12-27 09:30:00,46.95,46.97,46.77,46.96,101610.0,43.6493,43.6679,43.482,43.6586,101610.0
2023-12-27 09:40:00,46.98,46.99,46.86,46.96,52216.0,43.6772,43.6865,43.5656,43.6586,52216.0
2023-12-27 09:50:00,46.95,47.03,46.87,46.88,44445.0,43.6493,43.7237,43.5749,43.5842,44445.0
2023-12-27 10:00:00,46.88,46.95,46.83,46.95,48175.0,43.5842,43.6493,43.5377,43.6493,48175.0
2023-12-27 10:10:00,46.94,46.96,46.79,46.81,53331.0,43.64,43.6586,43.5006,43.5192,53331.0
2023-12-27 10:20:00,46.82,46.9,46.79,46.81,41659.0,43.5285,43.6028,43.5006,43.5192,41659.0
2023-12-27 10:30:00,46.82,46.88,46.79,46.85,66857.0,43.5285,43.5842,43.5006,43.5563,66857.0
2023-12-27 10:40:00,46.86,46.86,46.74,46.76,78983.0,43.5656,43.5656,43.4541,43.4727,78983.0
2023-12-27 10:50:00,46.76,46.79,46.73,46.73,100804.0,43.4727,43.5006,43.4448,43.4448,100804.0
2023-12-27 11:00:00,46.73,46.8,46.7,46.73,91558.0,43.4448,43.5099,43.4169,43.4448,91558.0
2023-12-27 11:10:00,46.73,46.74,46.62,46.66,77347.0,43.4448,43.4541,43.3425,43.3797,77347.0
2023-12-27 11:20:00,46.66,46.77,46.64,46.74,46831.0,43.3797,43.482,43.3611,43.4541,46831.0
2023-12-27 11:30:00,46.75,46.86,46.74,46.77,50827.0,43.4634,43.5656,43.4541,43.482,50827.0
2023-12-27 11:40:00,46.77,46.81,46.72,46.72,49146.0,43.482,43.5192,43.4355,43.4355,49146.0
2023-12-27 11:50:00,46.72,46.76,46.7,46.72,48000.0,43.4355,43.4727,43.4169,43.4355,48000.0
2023-12-27 12:00:00,46.72,46.72,46.69,46.7,36123.0,43.4355,43.4355,43.4076,43.4169,36123.0
2023-12-27 12:10:00,46.71,46.72,46.64,46.64,33523.0,43.4262,43.4355,43.3611,43.3611,33523.0
2023-12-27 12:20:00,46.65,46.66,46.6,46.6,35709.0,43.3704,43.3797,43.3239,43.3239,35709.0
2023-12-27 12:30:00,46.6,46.64,46.54,46.56,77214.0,43.3239,43.3611,43.2681,43.2867,77214.0
2023-12-27 12:40:00,46.56,46.59,46.51,46.59,53233.0,43.2867,43.3146,43.2402,43.3146,53233.0
2023-12-27 12:50:00,46.59,46.64,46.58,46.63,31362.0,43.3146,43.3611,43.3053,43.3518,31362.0
2023-12-27 13:00:00,46.63,46.72,46.62,46.7,77808.0,43.3518,43.4355,43.3425,43.4169,77808.0
2023-12-27 13:10:00,46.69,46.7,46.64,46.67,64145.0,43.4076,43.4169,43.3611,43.389,64145.0
2023-12-27 13:20:00,46.66,46.69,46.62,46.65,59993.0,43.3797,43.4076,43.3425,43.3704,59993.0
2023-12-27 13:30:00,46.65,46.66,46.5,46.52,63123.0,43.3704,43.3797,43.2309,43.2495,63123.0
2023-12-27 13:40:00,46.52,46.6,46.51,46.58,64447.0,43.2495,43.3239,43.2402,43.3053,64447.0
2023-12-27 13:50:00,46.59,46.6,46.5,46.51,57833.0,43.3146,43.3239,43.2309,43.2402,57833.0
2023-12-27 14:00:00,46.51,46.51,46.37,46.45,205871.0,43.2402,43.2402,43.1101,43.1845,205871.0
2023-12-27 14:10:00,46.45,46.5,46.42,46.5,64624.0,43.1845,43.2309,43.1566,43.2309,64624.0
2023-12-27 14:20:00,46.5,46.55,46.47,46.51,77142.0,43.2309,43.2774,43.2031,43.2402,77142.0
2023-12-27 14:30:00,46.51,46.52,46.43,46.44,46363.0,43.2402,43.2495,43.1659,43.1752,46363.0
2023-12-27 14:40:00,46.44,46.45,46.39,46.42,51861.0,43.1752,43.1845,43.1287,43.1566,51861.0
2023-12-27 14:50:00,46.42,46.44,46.39,46.43,69570.0,43.1566,43.1752,43.1287,43.1659,69570.0
2023-12-27 15:00:00,46.44,46.47,46.41,46.44,63964.0,43.1752,43.2031,43.1473,43.1752,63964.0
2023-12-27 15:10:00,46.44,46.47,46.41,46.44,60292.0,43.1752,43.2031,43.1473,43.1752,60292.0
2023-12-27 15:20:00,46.43,46.44,46.34,46.39,67834.0,43.1659,43.1752,43.0822,43.1287,67834.0
2023-12-27 15:30:00,46.39,46.49,46.38,46.47,108765.0,43.1287,43.2217,43.1194,43.2031,108765.0
2023-12-27 15:40:00,46.47,46.47,46.3,46.36,121533.0,43.2031,43.2031,43.045,43.1008,121533.0
2023-12-27 15:50:00,46.35,46.53,46.32,46.5,401511.0,43.0915,43.2588,43.0636,43.2309,401511.0
2023-12-28 09:30:00,46.38,46.79,46.18,46.78,133119.0,43.1194,43.5006,42.9334,43.4913,133119.0
2023-12-28 09:40:00,46.8,47.05,46.8,47.04,99194.0,43.5099,43.7423,43.5099,43.733,99194.0
2023-12-28 09:50:00,47.05,47.22,47.04,47.21,64220.0,43.7423,43.9003,43.733,43.891,64220.0
2023-12-28 10:00:00,47.21,47.22,47.01,47.07,52890.0,43.891,43.9003,43.7051,43.7609,52890.0
2023-12-28 10:10:00,47.05,47.08,46.96,46.98,25331.0,43.7423,43.7702,43.6586,43.6772,25331.0
2023-12-28 10:20:00,46.98,47.03,46.94,47.02,23897.0,43.6772,43.7237,43.64,43.7144,23897.0
2023-12-28 10:30:00,47.02,47.06,46.93,47.01,43666.0,43.7144,43.7516,43.6307,43.7051,43666.0
2023-12-28 10:40:00,47.0,47.08,46.94,47.01,44624.0,43.6958,43.7702,43.64,43.7051,44624.0
2023-12-28 10:50:00,47.02,47.02,46.89,46.95,33911.0,43.7144,43.7144,43.5935,43.6493,33911.0
2023-12-28 11:00:00,46.94,46.95,46.8,46.84,55785.0,43.64,43.6493,43.5099,43.547,55785.0
2023-12-28 11:10:00,46.84,46.9,46.81,46.88,34707.0,43.547,43.6028,43.5192,43.5842,34707.0
2023-12-28 11:20:00,46.87,46.9,46.84,46.87,36283.0,43.5749,43.6028,43.547,43.5749,36283.0
2023-12-28 11:30:00,46.86,46.89,46.77,46.81,51443.0,43.5656,43.5935,43.482,43.5192,51443.0
2023-12-28 11:40:00,46.8,46.91,46.79,46.89,40510.0,43.5099,43.6121,43.5006,43.5935,40510.0
2023-12-28 11:50:00,46.91,47.01,46.89,46.94,83408.0,43.6121,43.7051,43.5935,43.64,83408.0
2023-12-28 12:00:00,46.94,47.06,46.93,47.01,93904.0,43.64,43.7516,43.6307,43.7051,93904.0
2023-12-28 12:10:00,47.01,47.08,47.0,47.05,49352.0,43.7051,43.7702,43.6958,43.7423,49352.0
2023-12-28 12:20:00,47.05,47.05,46.98,47.01,41929.0,43.7423,43.7423,43.6772,43.7051,41929.0
2023-12-28 12:30:00,47.0,47.02,46.97,47.0,28180.0,43.6958,43.7144,43.6679,43.6958,28180.0
2023-12-28 12:40:00,47.01,47.01,46.92,46.96,35521.0,43.7051,43.7051,43.6214,43.6586,35521.0
2023-12-28 12:50:00,46.96,47.01,46.94,46.97,38773.0,43.6586,43.7051,43.64,43.6679,38773.0
2023-12-28 13:00:00,46.97,46.97,46.82,46.89,53010.0,43.6679,43.6679,43.5285,43.5935,53010.0
2023-12-28 13:10:00,46.89,46.98,46.86,46.98,35819.0,43.5935,43.6772,43.5656,43.6772,35819.0
2023-12-28 13:20:00,46.98,47.0,46.92,46.93,25737.0,43.6772,43.6958,43.6214,43.6307,25737.0
2023-12-28 13:30:00,46.94,46.96,46.91,46.94,43426.0,43.64,43.6586,43.6121,43.64,43426.0
2023-12-28 13:40:00,46.93,46.97,46.9,46.96,24876.0,43.6307,43.6679,43.6028,43.6586,24876.0
2023-12-28 13:50:00,46.96,46.99,46.94,46.95,34808.0,43.6586,43.6865,43.64,43.6493,34808.0
2023-12-28 14:00:00,46.95,47.01,46.94,46.97,42515.0,43.6493,43.7051,43.64,43.6679,42515.0
2023-12-28 14:10:00,46.97,47.01,46.96,46.97,41385.0,43.6679,43.7051,43.6586,43.6679,41385.0
2023-12-28 14:20:00,46.97,47.09,46.95,47.04,101014.0,43.6679,43.7795,43.6493,43.733,101014.0
2023-12-28 14:30:00,47.05,47.08,46.98,47.0,59223.0,43.7423,43.7702,43.6772,43.6958,59223.0
2023-12-28 14:40:00,47.0,47.01,46.95,47.0,68503.0,43.6958,43.7051,43.6493,43.6958,68503.0
2023-12-28 14:50:00,47.01,47.03,46.99,47.01,57724.0,43.7051,43.7237,43.6865,43.7051,57724.0
2023-12-28 15:00:00,47.01,47.05,46.97,47.03,44376.0,43.7051,43.7423,43.6679,43.7237,44376.0
2023-12-28 15:10:00,47.03,47.08,46.98,47.06,63221.0,43.7237,43.7702,43.6772,43.7516,63221.0
2023-12-28 15:20:00,47.05,47.08,46.98,47.03,53789.0,43.7423,43.7702,43.6772,43.7237,53789.0
2023-12-28 15:30:00,47.04,47.13,47.01,47.12,73963.0,43.733,43.8167,43.7051,43.8074,73963.0
2023-12-28 15:40:00,47.12,47.16,47.09,47.12,80989.0,43.8074,43.8446,43.7795,43.8074,80989.0
2023-12-28 15:50:00,47.11,47.15,47.0,47.08,313339.0,43.7981,43.8353,43.6958,43.7702,313339.0
2023-12-29 09:30:00,46.74,47.1,46.64,47.1,131730.0,43.4541,43.7888,43.3611,43.7888,131730.0
2023-12-29 09:40:00,47.09,47.1,46.83,46.85,48988.0,43.7795,43.7888,43.5377,43.5563,48988.0
2023-12-29 09:50:00,46.85,46.85,46.71,46.82,52424.0,43.5563,43.5563,43.4262,43.5285,52424.0
2023-12-29 10:00:00,46.81,46.9,46.81,46.84,42269.0,43.5192,43.6028,43.5192,43.547,42269.0
2023-12-29 10:10:00,46.83,46.91,46.8,46.91,40811.0,43.5377,43.6121,43.5099,43.6121,40811.0
2023-12-29 10:20:00,46.9,46.92,46.85,46.86,34464.0,43.6028,43.6214,43.5563,43.5656,34464.0
2023-12-29 10:30:00,46.86,46.95,46.85,46.93,108354.0,43.5656,43.6493,43.5563,43.6307,108354.0
2023-12-29 10:40:00,46.93,47.06,46.89,47.04,70112.0,43.6307,43.7516,43.5935,43.733,70112.0
2023-12-29 10:50:00,47.04,47.1,46.95,46.96,33464.0,43.733,43.7888,43.6493,43.6586,33464.0
2023-12-29 11:00:00,46.96,47.04,46.95,46.98,49831.0,43.6586,43.733,43.6493,43.6772,49831.0
2023-12-29 11:10:00,46.98,47.02,46.86,46.9,114555.0,43.6772,43.7144,43.5656,43.6028,114555.0
2023-12-29 11:20:00,46.9,46.94,46.86,46.87,30745.0,43.6028,43.64,43.5656,43.5749,30745.0
2023-12-29 11:30:00,46.87,46.91,46.82,46.87,66291.0,43.5749,43.6121,43.5285,43.5749,66291.0
2023-12-29 11:40:00,46.86,46.87,46.78,46.81,120404.0,43.5656,43.5749,43.4913,43.5192,120404.0
2023-12-29 11:50:00,46.8,46.82,46.72,46.78,34287.0,43.5099,43.5285,43.4355,43.4913,34287.0
2023-12-29 12:00:00,46.77,46.8,46.66,46.71,29666.0,43.482,43.5099,43.3797,43.4262,29666.0
2023-12-29 12:10:00,46.72,46.72,46.63,46.72,35598.0,43.4355,43.4355,43.3518,43.4355,35598.0
2023-12-29 12:20:00,46.72,46.75,46.66,46.67,35375.0,43.4355,43.4634,43.3797,43.389,35375.0
2023-12-29 12:30:00,46.67,46.69,46.64,46.69,23199.0,43.389,43.4076,43.3611,43.4076,23199.0
2023-12-29 12:40:00,46.69,46.71,46.64,46.67,36232.0,43.4076,43.4262,43.3611,43.389,36232.0
2023-12-29 12:50:00,46.67,46.77,46.66,46.75,25541.0,43.389,43.482,43.3797,43.4634,25541.0
2023-12-29 13:00:00,46.75,46.76,46.64,46.65,27195.0,43.4634,43.4727,43.3611,43.3704,27195.0
2023-12-29 13:10:00,46.66,46.73,46.64,46.69,56804.0,43.3797,43.4448,43.3611,43.4076,56804.0
2023-12-29 13:20:00,46.69,46.7,46.63,46.68,55276.0,43.4076,43.4169,43.3518,43.3983,55276.0
2023-12-29 13:30:00,46.68,46.72,46.66,46.71,22386.0,43.3983,43.4355,43.3797,43.4262,22386.0
2023-12-29 13:40:00,46.7,46.74,46.68,46.73,29131.0,43.4169,43.4541,43.3983,43.4448,29131.0
2023-12-29 13:50:00,46.73,46.76,46.68,46.69,28416.0,43.4448,43.4727,43.3983,43.4076,28416.0
2023-12-29 14:00:00,46.69,46.77,46.68,46.74,39341.0,43.4076,43.482,43.3983,43.4541,39341.0
2023-12-29 14:10:00,46.75,46.81,46.71,46.79,32877.0,43.4634,43.5192,43.4262,43.5006,32877.0
2023-12-29 14:20:00,46.79,46.83,46.74,46.77,40447.0,43.5006,43.5377,43.4541,43.482,40447.0
2023-12-29 14:30:00,46.77,46.8,46.73,46.76,40292.0,43.482,43.5099,43.4448,43.4727,40292.0
2023-12-29 14:40:00,46.75,46.83,46.74,46.8,36665.0,43.4634,43.5377,43.4541,43.5099,36665.0
2023-12-29 14:50:00,46.8,46.84,46.8,46.83,42320.0,43.5099,43.547,43.5099,43.5377,42320.0
2023-12-29 15:00:00,46.83,46.9,46.79,46.87,41623.0,43.5377,43.6028,43.5006,43.5749,41623.0
2023-12-29 15:10:00,46.87,46.91,46.85,46.88,37753.0,43.5749,43.6121,43.5563,43.5842,37753.0
2023-12-29 15:20:00,46.89,46.92,46.83,46.91,62508.0,43.5935,43.6214,43.5377,43.6121,62508.0
2023-12-29 15:30:00,46.91,46.96,46.88,46.92,77462.0,43.6121,43.6586,43.5842,43.6214,77462.0
2023-12-29 15:40:00,46.91,46.93,46.87,46.89,106721.0,43.6121,43.6307,43.5749,43.5935,106721.0
2023-12-29 15:50:00,46.89,47.08,46.87,47.0,406003.0,43.5935,43.7702,43.5749,43.6958,406003.0
2024-01-02 09:30:00,46.83,47.22,46.76,47.03,90444.0,43.5377,43.9003,43.4727,43.7237,90444.0
2024-01-02 09:40:00,47.06,47.39,47.06,47.37,46199.0,43.7516,44.0584,43.7516,44.0398,46199.0
2024-01-02 09:50:00,47.37,47.62,47.34,47.57,42897.0,44.0398,44.2722,44.0119,44.2257,42897.0
2024-01-02 10:00:00,47.56,47.79,47.52,47.75,64875.0,44.2164,44.4303,44.1792,44.3931,64875.0
2024-01-02 10:10:00,47.75,47.88,47.71,47.85,52711.0,44.3931,44.5139,44.3559,44.486,52711.0
2024-01-02 10:20:00,47.86,47.99,47.83,47.95,38621.0,44.4953,44.6162,44.4674,44.579,38621.0
2024-01-02 10:30:00,47.95,48.03,47.89,47.98,53874.0,44.579,44.6534,44.5232,44.6069,53874.0
2024-01-02 10:40:00,47.98,48.23,47.94,48.23,238253.0,44.6069,44.8393,44.5697,44.8393,238253.0
2024-01-02 10:50:00,48.24,48.24,48.06,48.13,40102.0,44.8486,44.8486,44.6813,44.7464,40102.0
2024-01-02 11:00:00,48.12,48.23,48.1,48.22,50802.0,44.7371,44.8393,44.7185,44.83,50802.0
2024-01-02 11:10:00,48.22,48.24,48.12,48.23,54872.0,44.83,44.8486,44.7371,44.8393,54872.0
2024-01-02 11:20:00,48.23,48.38,48.16,48.16,120056.0,44.8393,44.9788,44.7742,44.7742,120056.0
2024-01-02 11:30:00,48.15,48.25,48.11,48.23,50606.0,44.765,44.8579,44.7278,44.8393,50606.0
2024-01-02 11:40:00,48.23,48.31,48.13,48.16,50282.0,44.8393,44.9137,44.7464,44.7742,50282.0
2024-01-02 11:50:00,48.18,48.37,48.14,48.33,77686.0,44.7928,44.9695,44.7557,44.9323,77686.0
2024-01-02 12:00:00,48.32,48.39,48.29,48.3,34998.0,44.923,44.9881,44.8951,44.9044,34998.0
2024-01-02 12:10:00,48.31,48.46,48.31,48.46,58075.0,44.9137,45.0532,44.9137,45.0532,58075.0
2024-01-02 12:20:00,48.47,48.6,48.42,48.58,89809.0,45.0625,45.1833,45.016,45.1647,89809.0
2024-01-02 12:30:00,48.58,48.73,48.57,48.72,63064.0,45.1647,45.3042,45.1554,45.2949,63064.0
2024-01-02 12:40:00,48.72,48.8,48.69,48.75,69855.0,45.2949,45.3693,45.267,45.3228,69855.0
2024-01-02 12:50:00,48.75,48.91,48.75,48.89,60455.0,45.3228,45.4715,45.3228,45.4529,60455.0
2024-01-02 13:00:00,48.89,48.92,48.78,48.89,77997.0,45.4529,45.4808,45.3507,45.4529,77997.0
2024-01-02 13:10:00,48.9,49.01,48.89,49.0,81657.0,45.4622,45.5645,45.4529,45.5552,81657.0
2024-01-02 13:20:00,49.0,49.07,48.94,48.97,85515.0,45.5552,45.6203,45.4994,45.5273,85515.0
2024-01-02 13:30:00,48.96,48.97,48.79,48.81,102711.0,45.518,45.5273,45.36,45.3786,102711.0
2024-01-02 13:40:00,48.8,48.86,48.74,48.84,48449.0,45.3693,45.425,45.3135,45.4064,48449.0
2024-01-02 13:50:00,48.85,48.89,48.81,48.81,41420.0,45.4157,45.4529,45.3786,45.3786,41420.0
2024-01-02 14:00:00,48.8,48.9,48.74,48.79,88261.0,45.3693,45.4622,45.3135,45.36,88261.0
2024-01-02 14:10:00,48.77,48.8,48.68,48.71,53409.0,45.3414,45.3693,45.2577,45.2856,53409.0
2024-01-02 14:20:00,48.71,48.75,48.63,48.69,64133.0,45.2856,45.3228,45.2112,45.267,64133.0
2024-01-02 14:30:00,48.68,48.69,48.55,48.62,58020.0,45.2577,45.267,45.1368,45.2019,58020.0
2024-01-02 14:40:00,48.62,48.67,48.55,48.57,107492.0,45.2019,45.2484,45.1368,45.1554,107492.0
2024-01-02 14:50:00,48.57,48.61,48.5,48.56,73484.0,45.1554,45.1926,45.0903,45.1461,73484.0
2024-01-02 15:00:00,48.55,48.56,48.41,48.43,101904.0,45.1368,45.1461,45.0067,45.0253,101904.0
2024-01-02 15:10:00,48.43,48.47,48.37,48.46,104027.0,45.0253,45.0625,44.9695,45.0532,104027.0
2024-01-02 15:20:00,48.45,48.52,48.38,48.42,96895.0,45.0439,45.1089,44.9788,45.016,96895.0
2024-01-02 15:30:00,48.43,48.44,48.29,48.34,107733.0,45.0253,45.0346,44.8951,44.9416,107733.0
2024-01-02 15:40:00,48.34,48.38,48.29,48.33,120308.0,44.9416,44.9788,44.8951,44.9323,120308.0
2024-01-02 15:50:00,48.33,48.54,48.3,48.53,450015.0,44.9323,45.1275,44.9044,45.1182,450015.0
2024-01-03 09:30:00,48.3,48.3,47.67,47.95,152983.0,44.9044,44.9044,44.3187,44.579,152983.0
2024-01-03 09:40:00,47.93,47.95,47.63,47.75,87306.0,44.5604,44.579,44.2815,44.3931,87306.0
2024-01-03 09:50:00,47.75,48.09,47.72,48.08,70335.0,44.3931,44.7092,44.3652,44.6999,70335.0
2024-01-03 10:00:00,48.04,48.38,48.04,48.33,55711.0,44.6627,44.9788,44.6627,44.9323,55711.0
2024-01-03 10:10:00,48.35,48.36,48.15,48.21,57315.0,44.9509,44.9602,44.765,44.8207,57315.0
2024-01-03 10:20:00,48.22,48.37,48.21,48.33,82581.0,44.83,44.9695,44.8207,44.9323,82581.0
2024-01-03 10:30:00,48.33,48.33,48.21,48.29,75202.0,44.9323,44.9323,44.8207,44.8951,75202.0
2024-01-03 10:40:00,48.28,48.37,48.17,48.2,81590.0,44.8858,44.9695,44.7835,44.8114,81590.0
2024-01-03 10:50:00,48.22,48.22,48.06,48.08,41721.0,44.83,44.83,44.6813,44.6999,41721.0
2024-01-03 11:00:00,48.09,48.27,48.09,48.26,39655.0,44.7092,44.8765,44.7092,44.8672,39655.0
2024-01-03 11:10:00,48.27,48.3,48.18,48.27,37371.0,44.8765,44.9044,44.7928,44.8765,37371.0
2024-01-03 11:20:00,48.27,48.36,48.27,48.32,31712.0,44.8765,44.9602,44.8765,44.923,31712.0
2024-01-03 11:30:00,48.31,48.33,48.21,48.23,40919.0,44.9137,44.9323,44.8207,44.8393,40919.0
2024-01-03 11:40:00,48.23,48.27,48.2,48.27,50789.0,44.8393,44.8765,44.8114,44.8765,50789.0
2024-01-03 11:50:00,48.27,48.3,48.22,48.23,35860.0,44.8765,44.9044,44.83,44.8393,35860.0
2024-01-03 12:00:00,48.23,48.24,48.19,48.22,53252.0,44.8393,44.8486,44.8021,44.83,53252.0
2024-01-03 12:10:00,48.22,48.25,48.14,48.14,34969.0,44.83,44.8579,44.7557,44.7557,34969.0
2024-01-03 12:20:00,48.15,48.15,48.09,48.1,42796.0,44.765,44.765,44.7092,44.7185,42796.0
2024-01-03 12:30:00,48.12,48.16,48.1,48.13,27764.0,44.7371,44.7742,44.7185,44.7464,27764.0
2024-01-03 12:40:00,48.13,48.27,48.13,48.25,33440.0,44.7464,44.8765,44.7464,44.8579,33440.0
2024-01-03 12:50:00,48.25,48.26,48.16,48.18,49976.0,44.8579,44.8672,44.7742,44.7928,49976.0
2024-01-03 13:00:00,48.19,48.32,48.18,48.32,76424.0,44.8021,44.923,44.7928,44.923,76424.0
2024-01-03 13:10:00,48.32,48.39,48.3,48.39,30577.0,44.923,44.9881,44.9044,44.9881,30577.0
2024-01-03 13:20:00,48.39,48.41,48.31,48.34,68666.0,44.9881,45.0067,44.9137,44.9416,68666.0
2024-01-03 13:30:00,48.34,48.34,48.28,48.3,68190.0,44.9416,44.9416,44.8858,44.9044,68190.0
2024-01-03 13:40:00,48.3,48.32,48.25,48.29,82392.0,44.9044,44.923,44.8579,44.8951,82392.0
2024-01-03 13:50:00,48.28,48.43,48.28,48.32,87728.0,44.8858,45.0253,44.8858,44.923,87728.0
2024-01-03 14:00:00,48.32,48.37,48.27,48.32,48302.0,44.923,44.9695,44.8765,44.923,48302.0
2024-01-03 14:10:00,48.32,48.38,48.3,48.34,79546.0,44.923,44.9788,44.9044,44.9416,79546.0
2024-01-03 14:20:00,48.34,48.62,48.34,48.59,97300.0,44.9416,45.2019,44.9416,45.174,97300.0
2024-01-03 14:30:00,48.59,48.6,48.48,48.5,75614.0,45.174,45.1833,45.0718,45.0903,75614.0
2024-01-03 14:40:00,48.49,48.53,48.47,48.48,43094.0,45.081,45.1182,45.0625,45.0718,43094.0
2024-01-03 14:50:00,48.48,48.48,48.36,48.37,46483.0,45.0718,45.0718,44.9602,44.9695,46483.0
2024-01-03 15:00:00,48.36,48.37,48.25,48.37,46379.0,44.9602,44.9695,44.8579,44.9695,46379.0
2024-01-03 15:10:00,48.38,48.39,48.26,48.3,73889.0,44.9788,44.9881,44.8672,44.9044,73889.0
2024-01-03 15:20:00,48.31,48.32,48.21,48.26,68337.0,44.9137,44.923,44.8207,44.8672,68337.0
2024-01-03 15:30:00,48.25,48.39,48.23,48.38,108725.0,44.8579,44.9881,44.8393,44.9788,108725.0
2024-01-03 15:40:00,48.38,48.4,48.31,48.32,161112.0,44.9788,44.9974,44.9137,44.923,161112.0
2024-01-03 15:50:00,48.33,48.52,48.3,48.43,645492.0,44.9323,45.1089,44.9044,45.0253,645492.0
2024-01-04 09:30:00,48.53,48.53,48.11,48.32,62805.0,45.1182,45.1182,44.7278,44.923,62805.0
2024-01-04 09:40:00,48.28,48.44,48.24,48.28,73189.0,44.8858,45.0346,44.8486,44.8858,73189.0
2024-01-04 09:50:00,48.3,48.42,48.27,48.35,42555.0,44.9044,45.016,44.8765,44.9509,42555.0
2024-01-04 10:00:00,48.36,48.43,48.25,48.35,33664.0,44.9602,45.0253,44.8579,44.9509,33664.0
2024-01-04 10:10:00,48.36,48.37,48.25,48.32,29979.0,44.9602,44.9695,44.8579,44.923,29979.0
2024-01-04 10:20:00,48.34,48.43,48.34,48.39,127614.0,44.9416,45.0253,44.9416,44.9881,127614.0
2024-01-04 10:30:00,48.37,48.42,48.31,48.34,34568.0,44.9695,45.016,44.9137,44.9416,34568.0
2024-01-04 10:40:00,48.34,48.48,48.33,48.47,36989.0,44.9416,45.0718,44.9323,45.0625,36989.0
2024-01-04 10:50:00,48.48,48.54,48.45,48.47,94394.0,45.0718,45.1275,45.0439,45.0625,94394.0
2024-01-04 11:00:00,48.47,48.48,48.4,48.46,73436.0,45.0625,45.0718,44.9974,45.0532,73436.0
2024-01-04 11:10:00,48.46,48.48,48.39,48.43,41802.0,45.0532,45.0718,44.9881,45.0253,41802.0
2024-01-04 11:20:00,48.44,48.49,48.41,48.47,44043.0,45.0346,45.081,45.0067,45.0625,44043.0
2024-01-04 11:30:00,48.47,48.48,48.37,48.44,61538.0,45.0625,45.0718,44.9695,45.0346,61538.0
2024-01-04 11:40:00,48.44,48.47,48.39,48.45,40557.0,45.0346,45.0625,44.9881,45.0439,40557.0
2024-01-04 11:50:00,48.45,48.49,48.41,48.46,41143.0,45.0439,45.081,45.0067,45.0532,41143.0
2024-01-04 12:00:00,48.46,48.47,48.38,48.45,114342.0,45.0532,45.0625,44.9788,45.0439,114342.0
2024-01-04 12:10:00,48.44,48.5,48.4,48.43,72469.0,45.0346,45.0903,44.9974,45.0253,72469.0
2024-01-04 12:20:00,48.43,48.44,48.35,48.4,25344.0,45.0253,45.0346,44.9509,44.9974,25344.0
2024-01-04 12:30:00,48.41,48.41,48.31,48.39,34793.0,45.0067,45.0067,44.9137,44.9881,34793.0
2024-01-04 12:40:00,48.38,48.41,48.33,48.4,22896.0,44.9788,45.0067,44.9323,44.9974,22896.0
2024-01-04 12:50:00,48.4,48.4,48.23,48.23,33022.0,44.9974,44.9974,44.8393,44.8393,33022.0
2024-01-04 13:00:00,48.24,48.26,48.18,48.19,45026.0,44.8486,44.8672,44.7928,44.8021,45026.0
2024-01-04 13:10:00,48.19,48.24,48.16,48.16,25091.0,44.8021,44.8486,44.7742,44.7742,25091.0
2024-01-04 13:20:00,48.17,48.19,48.15,48.19,30303.0,44.7835,44.8021,44.765,44.8021,30303.0
2024-01-04 13:30:00,48.19,48.19,48.04,48.1,57422.0,44.8021,44.8021,44.6627,44.7185,57422.0
2024-01-04 13:40:00,48.1,48.18,48.09,48.18,16697.0,44.7185,44.7928,44.7092,44.7928,16697.0
2024-01-04 13:50:00,48.18,48.23,48.16,48.17,21376.0,44.7928,44.8393,44.7742,44.7835,21376.0
2024-01-04 14:00:00,48.19,48.22,48.09,48.11,42324.0,44.8021,44.83,44.7092,44.7278,42324.0
2024-01-04 14:10:00,48.12,48.19,48.11,48.15,33486.0,44.7371,44.8021,44.7278,44.765,33486.0
2024-01-04 14:20:00,48.15,48.18,48.1,48.15,34592.0,44.765,44.7928,44.7185,44.765,34592.0
2024-01-04 14:30:00,48.16,48.28,48.14,48.28,34542.0,44.7742,44.8858,44.7557,44.8858,34542.0
2024-01-04 14:40:00,48.27,48.27,48.18,48.26,33842.0,44.8765,44.8765,44.7928,44.8672,33842.0
2024-01-04 14:50:00,48.25,48.32,48.24,48.25,28289.0,44.8579,44.923,44.8486,44.8579,28289.0
2024-01-04 15:00:00,48.24,48.3,48.18,48.3,43593.0,44.8486,44.9044,44.7928,44.9044,43593.0
2024-01-04 15:10:00,48.3,48.32,48.22,48.23,54059.0,44.9044,44.923,44.83,44.8393,54059.0
2024-01-04 15:20:00,48.23,48.29,48.23,48.27,57325.0,44.8393,44.8951,44.8393,44.8765,57325.0
2024-01-04 15:30:00,48.26,48.39,48.25,48.37,68662.0,44.8672,44.9881,44.8579,44.9695,68662.0
2024-01-04 15:40:00,48.37,48.38,48.26,48.27,77106.0,44.9695,44.9788,44.8672,44.8765,77106.0
2024-01-04 15:50:00,48.25,48.27,48.11,48.21,396680.0,44.8579,44.8765,44.7278,44.8207,396680.0
2024-01-05 09:30:00,48.07,48.12,47.75,48.08,67479.0,44.6906,44.7371,44.3931,44.6999,67479.0
2024-01-05 09:40:00,48.09,48.45,47.99,48.31,69345.0,44.7092,45.0439,44.6162,44.9137,69345.0
2024-01-05 09:50:00,48.31,48.67,48.31,48.65,57174.0,44.9137,45.2484,44.9137,45.2298,57174.0
2024-01-05 10:00:00,48.65,48.85,48.62,48.78,59692.0,45.2298,45.4157,45.2019,45.3507,59692.0
2024-01-05 10:10:00,48.78,48.84,48.6,48.68,131254.0,45.3507,45.4064,45.1833,45.2577,131254.0
2024-01-05 10:20:00,48.69,48.87,48.68,48.71,47341.0,45.267,45.4343,45.2577,45.2856,47341.0
2024-01-05 10:30:00,48.71,48.97,48.7,48.94,70126.0,45.2856,45.5273,45.2763,45.4994,70126.0
2024-01-05 10:40:00,48.95,49.03,48.9,48.92,64247.0,45.5087,45.5831,45.4622,45.4808,64247.0
2024-01-05 10:50:00,48.93,49.08,48.91,49.0,51571.0,45.4901,45.6296,45.4715,45.5552,51571.0
2024-01-05 11:00:00,49.03,49.07,48.98,49.04,79382.0,45.5831,45.6203,45.5366,45.5924,79382.0
2024-01-05 11:10:00,49.04,49.06,48.87,48.9,38432.0,45.5924,45.611,45.4343,45.4622,38432.0
2024-01-05 11:20:00,48.88,48.88,48.82,48.85,51137.0,45.4436,45.4436,45.3878,45.4157,51137.0
2024-01-05 11:30:00,48.86,48.86,48.6,48.61,29951.0,45.425,45.425,45.1833,45.1926,29951.0
2024-01-05 11:40:00,48.63,48.69,48.61,48.65,31511.0,45.2112,45.267,45.1926,45.2298,31511.0
2024-01-05 11:50:00,48.64,48.65,48.58,48.62,43541.0,45.2205,45.2298,45.1647,45.2019,43541.0
2024-01-05 12:00:00,48.61,48.65,48.49,48.49,46988.0,45.1926,45.2298,45.081,45.081,46988.0
2024-01-05 12:10:00,48.49,48.58,48.46,48.56,38546.0,45.081,45.1647,45.0532,45.1461,38546.0
2024-01-05 12:20:00,48.56,48.62,48.54,48.56,23517.0,45.1461,45.2019,45.1275,45.1461,23517.0
2024-01-05 12:30:00,48.56,48.58,48.46,48.49,103859.0,45.1461,45.1647,45.0532,45.081,103859.0
2024-01-05 12:40:00,48.48,48.66,48.48,48.57,54812.0,45.0718,45.2391,45.0718,45.1554,54812.0
2024-01-05 12:50:00,48.57,48.57,48.42,48.46,16966.0,45.1554,45.1554,45.016,45.0532,16966.0
2024-01-05 13:00:00,48.45,48.48,48.41,48.45,44141.0,45.0439,45.0718,45.0067,45.0439,44141.0
2024-01-05 13:10:00,48.45,48.53,48.43,48.48,64562.0,45.0439,45.1182,45.0253,45.0718,64562.0
2024-01-05 13:20:00,48.49,48.68,48.49,48.68,60883.0,45.081,45.2577,45.081,45.2577,60883.0
2024-01-05 13:30:00,48.68,48.73,48.66,48.73,39626.0,45.2577,45.3042,45.2391,45.3042,39626.0
2024-01-05 13:40:00,48.74,48.78,48.69,48.76,32799.0,45.3135,45.3507,45.267,45.3321,32799.0
2024-01-05 13:50:00,48.76,48.88,48.74,48.87,25033.0,45.3321,45.4436,45.3135,45.4343,25033.0
2024-01-05 14:00:00,48.88,48.96,48.85,48.95,28437.0,45.4436,45.518,45.4157,45.5087,28437.0
2024-01-05 14:10:00,48.96,49.0,48.88,48.89,43076.0,45.518,45.5552,45.4436,45.4529,43076.0
2024-01-05 14:20:00,48.88,48.9,48.84,48.86,46246.0,45.4436,45.4622,45.4064,45.425,46246.0
2024-01-05 14:30:00,48.86,48.96,48.84,48.95,54326.0,45.425,45.518,45.4064,45.5087,54326.0
2024-01-05 14:40:00,48.96,48.98,48.86,48.87,108846.0,45.518,45.5366,45.425,45.4343,108846.0
2024-01-05 14:50:00,48.88,48.9,48.68,48.7,40831.0,45.4436,45.4622,45.2577,45.2763,40831.0
2024-01-05 15:00:00,48.69,48.81,48.68,48.78,121855.0,45.267,45.3786,45.2577,45.3507,121855.0
2024-01-05 15:10:00,48.79,48.94,48.78,48.82,72160.0,45.36,45.4994,45.3507,45.3878,72160.0
2024-01-05 15:20:00,48.82,48.92,48.81,48.87,61327.0,45.3878,45.4808,45.3786,45.4343,61327.0
2024-01-05 15:30:00,48.88,48.88,48.75,48.8,61978.0,45.4436,45.4436,45.3228,45.3693,61978.0
2024-01-05 15:40:00,48.8,48.92,48.78,48.91,91529.0,45.3693,45.4808,45.3507,45.4715,91529.0
2024-01-05 15:50:00,48.91,49.06,48.91,49.04,392150.0,45.4715,45.611,45.4715,45.5924,392150.0
2024-01-08 09:30:00,48.94,48.95,48.62,48.94,73799.0,45.4994,45.5087,45.2019,45.4994,73799.0
2024-01-08 09:40:00,48.92,48.97,48.7,48.93,98734.0,45.4808,45.5273,45.2763,45.4901,98734.0
2024-01-08 09:50:00,48.95,49.01,48.82,48.91,94053.0,45.5087,45.5645,45.3878,45.4715,94053.0
2024-01-08 10:00:00,48.92,48.92,48.68,48.7,54404.0,45.4808,45.4808,45.2577,45.2763,54404.0
2024-01-08 10:10:00,48.71,48.82,48.7,48.75,89446.0,45.2856,45.3878,45.2763,45.3228,89446.0
2024-01-08 10:20:00,48.76,48.86,48.72,48.76,36690.0,45.3321,45.425,45.2949,45.3321,36690.0
2024-01-08 10:30:00,48.76,48.85,48.74,48.78,38886.0,45.3321,45.4157,45.3135,45.3507,38886.0
2024-01-08 10:40:00,48.78,48.88,48.76,48.86,81386.0,45.3507,45.4436,45.3321,45.425,81386.0
2024-01-08 10:50:00,48.86,48.95,48.83,48.91,46041.0,45.425,45.5087,45.3971,45.4715,46041.0
2024-01-08 11:00:00,48.92,48.94,48.8,48.93,47566.0,45.4808,45.4994,45.3693,45.4901,47566.0
2024-01-08 11:10:00,48.94,48.94,48.85,48.93,31807.0,45.4994,45.4994,45.4157,45.4901,31807.0
2024-01-08 11:20:00,48.93,49.09,48.93,49.05,239055.0,45.4901,45.6389,45.4901,45.6017,239055.0
2024-01-08 11:30:00,49.05,49.17,48.97,49.14,87426.0,45.6017,45.7132,45.5273,45.6854,87426.0
2024-01-08 11:40:00,49.12,49.31,49.1,49.25,59320.0,45.6668,45.8434,45.6482,45.7876,59320.0
2024-01-08 11:50:00,49.25,49.33,49.24,49.31,46549.0,45.7876,45.862,45.7783,45.8434,46549.0
2024-01-08 12:00:00,49.31,49.35,49.24,49.32,44335.0,45.8434,45.8806,45.7783,45.8527,44335.0
2024-01-08 12:10:00,49.32,49.37,49.27,49.29,85076.0,45.8527,45.8992,45.8062,45.8248,85076.0
2024-01-08 12:20:00,49.29,49.3,49.23,49.26,39719.0,45.8248,45.8341,45.769,45.7969,39719.0
2024-01-08 12:30:00,49.25,49.26,49.2,49.26,23838.0,45.7876,45.7969,45.7411,45.7969,23838.0
2024-01-08 12:40:00,49.26,49.32,49.24,49.26,54895.0,45.7969,45.8527,45.7783,45.7969,54895.0
2024-01-08 12:50:00,49.25,49.26,49.21,49.24,24864.0,45.7876,45.7969,45.7504,45.7783,24864.0
2024-01-08 13:00:00,49.24,49.26,49.2,49.22,49106.0,45.7783,45.7969,45.7411,45.7597,49106.0
2024-01-08 13:10:00,49.21,49.24,49.18,49.23,38379.0,45.7504,45.7783,45.7225,45.769,38379.0
2024-01-08 13:20:00,49.22,49.26,49.16,49.17,35109.0,45.7597,45.7969,45.7039,45.7132,35109.0
2024-01-08 13:30:00,49.18,49.2,49.06,49.06,37189.0,45.7225,45.7411,45.611,45.611,37189.0
2024-01-08 13:40:00,49.06,49.17,49.04,49.11,98856.0,45.611,45.7132,45.5924,45.6575,98856.0
2024-01-08 13:50:00,49.11,49.11,49.0,49.04,27481.0,45.6575,45.6575,45.5552,45.5924,27481.0
2024-01-08 14:00:00,49.04,49.04,48.91,48.94,24512.0,45.5924,45.5924,45.4715,45.4994,24512.0
2024-01-08 14:10:00,48.94,49.05,48.93,49.02,38265.0,45.4994,45.6017,45.4901,45.5738,38265.0
2024-01-08 14:20:00,49.01,49.08,48.93,48.93,114593.0,45.5645,45.6296,45.4901,45.4901,114593.0
2024-01-08 14:30:00,48.94,49.02,48.92,48.93,50999.0,45.4994,45.5738,45.4808,45.4901,50999.0
2024-01-08 14:40:00,48.92,49.04,48.91,49.04,59045.0,45.4808,45.5924,45.4715,45.5924,59045.0
2024-01-08 14:50:00,49.04,49.08,49.0,49.03,71026.0,45.5924,45.6296,45.5552,45.5831,71026.0
2024-01-08 15:00:00,49.04,49.04,48.87,48.89,65275.0,45.5924,45.5924,45.4343,45.4529,65275.0
2024-01-08 15:10:00,48.89,48.91,48.84,48.86,77764.0,45.4529,45.4715,45.4064,45.425,77764.0
2024-01-08 15:20:00,48.86,48.87,48.81,48.84,95587.0,45.425,45.4343,45.3786,45.4064,95587.0
2024-01-08 15:30:00,48.84,48.93,48.84,48.93,103315.0,45.4064,45.4901,45.4064,45.4901,103315.0
2024-01-08 15:40:00,48.94,49.01,48.88,48.89,104702.0,45.4994,45.5645,45.4436,45.4529,104702.0
2024-01-08 15:50:00,48.89,49.07,48.89,49.01,371048.0,45.4529,45.6203,45.4529,45.5645,371048.0
2024-01-09 09:30:00,48.54,48.79,48.26,48.56,232322.0,45.1275,45.36,44.8672,45.1461,232322.0
2024-01-09 09:40:00,48.57,48.82,48.51,48.81,62690.0,45.1554,45.3878,45.0996,45.3786,62690.0
2024-01-09 09:50:00,48.81,48.82,48.59,48.65,104954.0,45.3786,45.3878,45.174,45.2298,104954.0
2024-01-09 10:00:00,48.65,48.73,48.55,48.59,67209.0,45.2298,45.3042,45.1368,45.174,67209.0
2024-01-09 10:10:00,48.57,48.67,48.54,48.59,89579.0,45.1554,45.2484,45.1275,45.174,89579.0
2024-01-09 10:20:00,48.59,48.65,48.54,48.63,68767.0,45.174,45.2298,45.1275,45.2112,68767.0
2024-01-09 10:30:00,48.63,48.75,48.54,48.56,46892.0,45.2112,45.3228,45.1275,45.1461,46892.0
2024-01-09 10:40:00,48.56,48.63,48.49,48.53,73592.0,45.1461,45.2112,45.081,45.1182,73592.0
2024-01-09 10:50:00,48.54,48.6,48.47,48.47,35633.0,45.1275,45.1833,45.0625,45.0625,35633.0
2024-01-09 11:00:00,48.46,48.54,48.42,48.46,30070.0,45.0532,45.1275,45.016,45.0532,30070.0
2024-01-09 11:10:00,48.46,48.5,48.38,48.41,64385.0,45.0532,45.0903,44.9788,45.0067,64385.0
2024-01-09 11:20:00,48.43,48.48,48.4,48.42,55166.0,45.0253,45.0718,44.9974,45.016,55166.0
2024-01-09 11:30:00,48.43,48.5,48.43,48.5,36978.0,45.0253,45.0903,45.0253,45.0903,36978.0
2024-01-09 11:40:00,48.5,48.57,48.49,48.51,44935.0,45.0903,45.1554,45.081,45.0996,44935.0
2024-01-09 11:50:00,48.51,48.54,48.46,48.53,35765.0,45.0996,45.1275,45.0532,45.1182,35765.0
2024-01-09 12:00:00,48.53,48.53,48.42,48.48,19507.0,45.1182,45.1182,45.016,45.0718,19507.0
2024-01-09 12:10:00,48.47,48.48,48.37,48.37,39420.0,45.0625,45.0718,44.9695,44.9695,39420.0
2024-01-09 12:20:00,48.37,48.46,48.34,48.44,43169.0,44.9695,45.0532,44.9416,45.0346,43169.0
2024-01-09 12:30:00,48.45,48.49,48.42,48.44,36878.0,45.0439,45.081,45.016,45.0346,36878.0
2024-01-09 12:40:00,48.45,48.5,48.4,48.43,31742.0,45.0439,45.0903,44.9974,45.0253,31742.0
2024-01-09 12:50:00,48.41,48.45,48.36,48.37,38442.0,45.0067,45.0439,44.9602,44.9695,38442.0
2024-01-09 13:00:00,48.38,48.43,48.34,48.38,35690.0,44.9788,45.0253,44.9416,44.9788,35690.0
2024-01-09 13:10:00,48.38,48.42,48.36,48.39,38599.0,44.9788,45.016,44.9602,44.9881,38599.0
2024-01-09 13:20:00,48.39,48.43,48.31,48.36,47109.0,44.9881,45.0253,44.9137,44.9602,47109.0
2024-01-09 13:30:00,48.36,48.37,48.26,48.34,37492.0,44.9602,44.9695,44.8672,44.9416,37492.0
2024-01-09 13:40:00,48.34,48.47,48.3,48.45,58793.0,44.9416,45.0625,44.9044,45.0439,58793.0
2024-01-09 13:50:00,48.45,48.49,48.43,48.44,31926.0,45.0439,45.081,45.0253,45.0346,31926.0
2024-01-09 14:00:00,48.44,48.47,48.41,48.43,21013.0,45.0346,45.0625,45.0067,45.0253,21013.0
2024-01-09 14:10:00,48.41,48.47,48.38,48.41,38136.0,45.0067,45.0625,44.9788,45.0067,38136.0
2024-01-09 14:20:00,48.42,48.42,48.32,48.33,44986.0,45.016,45.016,44.923,44.9323,44986.0
2024-01-09 14:30:00,48.33,48.34,48.29,48.3,64927.0,44.9323,44.9416,44.8951,44.9044,64927.0
2024-01-09 14:40:00,48.3,48.31,48.16,48.2,47586.0,44.9044,44.9137,44.7742,44.8114,47586.0
2024-01-09 14:50:00,48.2,48.34,48.2,48.28,69667.0,44.8114,44.9416,44.8114,44.8858,69667.0
2024-01-09 15:00:00,48.28,48.37,48.28,48.34,51515.0,44.8858,44.9695,44.8858,44.9416,51515.0
2024-01-09 15:10:00,48.34,48.4,48.34,48.4,42634.0,44.9416,44.9974,44.9416,44.9974,42634.0
2024-01-09 15:20:00,48.4,48.49,48.38,48.39,64068.0,44.9974,45.081,44.9788,44.9881,64068.0
2024-01-09 15:30:00,48.39,48.46,48.37,48.45,95536.0,44.9881,45.0532,44.9695,45.0439,95536.0
2024-01-09 15:40:00,48.45,48.45,48.25,48.26,120139.0,45.0439,45.0439,44.8579,44.8672,120139.0
2024-01-09 15:50:00,48.26,48.36,48.25,48.27,328825.0,44.8672,44.9602,44.8579,44.8765,328825.0
2024-01-10 09:30:00,48.25,48.25,47.96,48.21,105989.0,44.8579,44.8579,44.5883,44.8207,105989.0
2024-01-10 09:40:00,48.21,48.26,48.08,48.12,103348.0,44.8207,44.8672,44.6999,44.7371,103348.0
2024-01-10 09:50:00,48.13,48.31,48.11,48.22,61674.0,44.7464,44.9137,44.7278,44.83,61674.0
2024-01-10 10:00:00,48.21,48.26,48.08,48.12,83632.0,44.8207,44.8672,44.6999,44.7371,83632.0
2024-01-10 10:10:00,48.12,48.21,48.08,48.2,29817.0,44.7371,44.8207,44.6999,44.8114,29817.0
2024-01-10 10:20:00,48.2,48.2,48.07,48.13,28549.0,44.8114,44.8114,44.6906,44.7464,28549.0
2024-01-10 10:30:00,48.12,48.21,48.09,48.19,34302.0,44.7371,44.8207,44.7092,44.8021,34302.0
2024-01-10 10:40:00,48.19,48.21,48.12,48.21,75086.0,44.8021,44.8207,44.7371,44.8207,75086.0
2024-01-10 10:50:00,48.21,48.22,48.15,48.21,24547.0,44.8207,44.83,44.765,44.8207,24547.0
2024-01-10 11:00:00,48.21,48.26,48.18,48.19,48688.0,44.8207,44.8672,44.7928,44.8021,48688.0
2024-01-10 11:10:00,48.19,48.21,48.02,48.1,41700.0,44.8021,44.8207,44.6441,44.7185,41700.0
2024-01-10 11:20:00,48.1,48.11,48.0,48.01,25583.0,44.7185,44.7278,44.6255,44.6348,25583.0
2024-01-10 11:30:00,48.02,48.03,47.88,47.95,138934.0,44.6441,44.6534,44.5139,44.579,138934.0
2024-01-10 11:40:00,47.95,47.98,47.92,47.95,30007.0,44.579,44.6069,44.5511,44.579,30007.0
2024-01-10 11:50:00,47.95,48.0,47.92,48.0,28583.0,44.579,44.6255,44.5511,44.6255,28583.0
2024-01-10 12:00:00,48.0,48.01,47.9,47.91,29715.0,44.6255,44.6348,44.5325,44.5418,29715.0
2024-01-10 12:10:00,47.9,47.98,47.9,47.96,27812.0,44.5325,44.6069,44.5325,44.5883,27812.0
2024-01-10 12:20:00,47.96,47.99,47.92,47.96,31486.0,44.5883,44.6162,44.5511,44.5883,31486.0
2024-01-10 12:30:00,47.96,47.99,47.95,47.98,22413.0,44.5883,44.6162,44.579,44.6069,22413.0
2024-01-10 12:40:00,47.99,48.05,47.98,48.01,27849.0,44.6162,44.672,44.6069,44.6348,27849.0
2024-01-10 12:50:00,48.02,48.07,48.0,48.03,20158.0,44.6441,44.6906,44.6255,44.6534,20158.0
2024-01-10 13:00:00,48.03,48.1,48.01,48.08,24611.0,44.6534,44.7185,44.6348,44.6999,24611.0
2024-01-10 13:10:00,48.07,48.1,48.01,48.08,41178.0,44.6906,44.7185,44.6348,44.6999,41178.0
2024-01-10 13:20:00,48.07,48.09,48.02,48.07,24771.0,44.6906,44.7092,44.6441,44.6906,24771.0
2024-01-10 13:30:00,48.08,48.08,47.99,48.02,22735.0,44.6999,44.6999,44.6162,44.6441,22735.0
2024-01-10 13:40:00,48.01,48.1,48.0,48.09,19817.0,44.6348,44.7185,44.6255,44.7092,19817.0
2024-01-10 13:50:00,48.09,48.14,48.09,48.09,23626.0,44.7092,44.7557,44.7092,44.7092,23626.0
2024-01-10 14:00:00,48.09,48.1,48.01,48.02,53862.0,44.7092,44.7185,44.6348,44.6441,53862.0
2024-01-10 14:10:00,48.01,48.15,48.0,48.09,42151.0,44.6348,44.765,44.6255,44.7092,42151.0
2024-01-10 14:20:00,48.09,48.14,48.07,48.14,32013.0,44.7092,44.7557,44.6906,44.7557,32013.0
2024-01-10 14:30:00,48.14,48.2,48.12,48.14,28139.0,44.7557,44.8114,44.7371,44.7557,28139.0
2024-01-10 14:40:00,48.15,48.22,48.15,48.19,67174.0,44.765,44.83,44.765,44.8021,67174.0
2024-01-10 14:50:00,48.19,48.27,48.17,48.21,61474.0,44.8021,44.8765,44.7835,44.8207,61474.0
2024-01-10 15:00:00,48.21,48.31,48.2,48.25,94470.0,44.8207,44.9137,44.8114,44.8579,94470.0
2024-01-10 15:10:00,48.26,48.26,48.16,48.2,58561.0,44.8672,44.8672,44.7742,44.8114,58561.0
2024-01-10 15:20:00,48.2,48.21,48.12,48.13,48440.0,44.8114,44.8207,44.7371,44.7464,48440.0
2024-01-10 15:30:00,48.13,48.21,48.1,48.11,104022.0,44.7464,44.8207,44.7185,44.7278,104022.0
2024-01-10 15:40:00,48.11,48.11,47.95,47.96,132378.0,44.7278,44.7278,44.579,44.5883,132378.0
2024-01-10 15:50:00,47.95,48.0,47.89,47.92,318362.0,44.579,44.6255,44.5232,44.5511,318362.0
2024-01-11 09:30:00,47.8,47.91,47.54,47.63,88262.0,44.4396,44.5418,44.1978,44.2815,88262.0
2024-01-11 09:40:00,47.64,47.8,47.63,47.7,95412.0,44.2908,44.4396,44.2815,44.3466,95412.0
2024-01-11 09:50:00,47.7,47.7,47.35,47.35,54915.0,44.3466,44.3466,44.0212,44.0212,54915.0
2024-01-11 10:00:00,47.34,47.37,46.99,47.0,104563.0,44.0119,44.0398,43.6865,43.6958,104563.0
2024-01-11 10:10:00,46.99,46.99,46.82,46.98,87901.0,43.6865,43.6865,43.5285,43.6772,87901.0
2024-01-11 10:20:00,47.0,47.06,46.8,46.82,49583.0,43.6958,43.7516,43.5099,43.5285,49583.0
2024-01-11 10:30:00,46.83,46.89,46.78,46.88,73995.0,43.5377,43.5935,43.4913,43.5842,73995.0
2024-01-11 10:40:00,46.88,47.01,46.85,46.86,68149.0,43.5842,43.7051,43.5563,43.5656,68149.0
2024-01-11 10:50:00,46.85,46.96,46.82,46.89,137514.0,43.5563,43.6586,43.5285,43.5935,137514.0
2024-01-11 11:00:00,46.9,46.95,46.75,46.81,92638.0,43.6028,43.6493,43.4634,43.5192,92638.0
2024-01-11 11:10:00,46.82,46.94,46.75,46.87,121633.0,43.5285,43.64,43.4634,43.5749,121633.0
2024-01-11 11:20:00,46.87,46.94,46.84,46.9,75941.0,43.5749,43.64,43.547,43.6028,75941.0
2024-01-11 11:30:00,46.9,46.98,46.86,46.9,120121.0,43.6028,43.6772,43.5656,43.6028,120121.0
2024-01-11 11:40:00,46.89,47.07,46.86,47.03,78152.0,43.5935,43.7609,43.5656,43.7237,78152.0
2024-01-11 11:50:00,47.04,47.07,46.93,47.02,53404.0,43.733,43.7609,43.6307,43.7144,53404.0
2024-01-11 12:00:00,47.01,47.07,46.98,46.99,85181.0,43.7051,43.7609,43.6772,43.6865,85181.0
2024-01-11 12:10:00,46.99,47.08,46.99,47.04,29714.0,43.6865,43.7702,43.6865,43.733,29714.0
2024-01-11 12:20:00,47.04,47.08,47.0,47.04,39157.0,43.733,43.7702,43.6958,43.733,39157.0
2024-01-11 12:30:00,47.04,47.08,47.03,47.05,31460.0,43.733,43.7702,43.7237,43.7423,31460.0
2024-01-11 12:40:00,47.06,47.13,47.01,47.05,48737.0,43.7516,43.8167,43.7051,43.7423,48737.0
2024-01-11 12:50:00,47.05,47.08,46.98,47.06,28755.0,43.7423,43.7702,43.6772,43.7516,28755.0
2024-01-11 13:00:00,47.05,47.09,47.0,47.04,35003.0,43.7423,43.7795,43.6958,43.733,35003.0
2024-01-11 13:10:00,47.04,47.06,47.02,47.04,41159.0,43.733,43.7516,43.7144,43.733,41159.0
2024-01-11 13:20:00,47.04,47.07,47.02,47.07,53416.0,43.733,43.7609,43.7144,43.7609,53416.0
2024-01-11 13:30:00,47.07,47.09,47.02,47.09,53492.0,43.7609,43.7795,43.7144,43.7795,53492.0
2024-01-11 13:40:00,47.09,47.09,47.02,47.05,58648.0,43.7795,43.7795,43.7144,43.7423,58648.0
2024-01-11 13:50:00,47.05,47.14,47.03,47.1,38199.0,43.7423,43.826,43.7237,43.7888,38199.0
2024-01-11 14:00:00,47.11,47.18,47.09,47.14,32218.0,43.7981,43.8631,43.7795,43.826,32218.0
2024-01-11 14:10:00,47.14,47.18,47.11,47.15,51457.0,43.826,43.8631,43.7981,43.8353,51457.0
2024-01-11 14:20:00,47.15,47.22,47.12,47.21,69588.0,43.8353,43.9003,43.8074,43.891,69588.0
2024-01-11 14:30:00,47.21,47.21,47.11,47.16,65724.0,43.891,43.891,43.7981,43.8446,65724.0
2024-01-11 14:40:00,47.16,47.18,47.08,47.09,38783.0,43.8446,43.8631,43.7702,43.7795,38783.0
2024-01-11 14:50:00,47.09,47.16,47.08,47.14,38588.0,43.7795,43.8446,43.7702,43.826,38588.0
2024-01-11 15:00:00,47.14,47.15,47.05,47.05,32458.0,43.826,43.8353,43.7423,43.7423,32458.0
2024-01-11 15:10:00,47.05,47.1,47.02,47.05,107709.0,43.7423,43.7888,43.7144,43.7423,107709.0
2024-01-11 15:20:00,47.05,47.12,46.98,46.98,69226.0,43.7423,43.8074,43.6772,43.6772,69226.0
2024-01-11 15:30:00,46.98,47.07,46.94,47.04,100865.0,43.6772,43.7609,43.64,43.733,100865.0
2024-01-11 15:40:00,47.04,47.1,46.97,47.09,167286.0,43.733,43.7888,43.6679,43.7795,167286.0
2024-01-11 15:50:00,47.09,47.21,47.03,47.11,489058.0,43.7795,43.891,43.7237,43.7981,489058.0
2024-01-12 09:30:00,47.52,47.87,47.44,47.57,69034.0,44.1792,44.5046,44.1049,44.2257,69034.0
2024-01-12 09:40:00,47.57,47.61,47.32,47.33,65078.0,44.2257,44.2629,43.9933,44.0026,65078.0
2024-01-12 09:50:00,47.34,47.49,47.19,47.21,44649.0,44.0119,44.1514,43.8724,43.891,44649.0
2024-01-12 10:00:00,47.23,47.23,47.03,47.08,124255.0,43.9096,43.9096,43.7237,43.7702,124255.0
2024-01-12 10:10:00,47.09,47.21,47.07,47.09,41748.0,43.7795,43.891,43.7609,43.7795,41748.0
2024-01-12 10:20:00,47.09,47.2,47.05,47.18,66347.0,43.7795,43.8817,43.7423,43.8631,66347.0
2024-01-12 10:30:00,47.18,47.25,47.11,47.14,36097.0,43.8631,43.9282,43.7981,43.826,36097.0
2024-01-12 10:40:00,47.15,47.2,47.09,47.11,39525.0,43.8353,43.8817,43.7795,43.7981,39525.0
2024-01-12 10:50:00,47.11,47.19,47.09,47.12,40150.0,43.7981,43.8724,43.7795,43.8074,40150.0
2024-01-12 11:00:00,47.13,47.18,47.1,47.14,45019.0,43.8167,43.8631,43.7888,43.826,45019.0
2024-01-12 11:10:00,47.14,47.16,47.07,47.14,25308.0,43.826,43.8446,43.7609,43.826,25308.0
2024-01-12 11:20:00,47.13,47.14,47.04,47.11,71645.0,43.8167,43.826,43.733,43.7981,71645.0
2024-01-12 11:30:00,47.12,47.16,47.04,47.07,63371.0,43.8074,43.8446,43.733,43.7609,63371.0
2024-01-12 11:40:00,47.05,47.09,47.0,47.01,42349.0,43.7423,43.7795,43.6958,43.7051,42349.0
2024-01-12 11:50:00,47.01,47.12,46.99,47.09,41257.0,43.7051,43.8074,43.6865,43.7795,41257.0
2024-01-12 12:00:00,47.09,47.13,47.07,47.1,23684.0,43.7795,43.8167,43.7609,43.7888,23684.0
2024-01-12 12:10:00,47.1,47.12,47.08,47.12,20434.0,43.7888,43.8074,43.7702,43.8074,20434.0
2024-01-12 12:20:00,47.12,47.15,47.07,47.12,20820.0,43.8074,43.8353,43.7609,43.8074,20820.0
2024-01-12 12:30:00,47.13,47.22,47.1,47.21,26904.0,43.8167,43.9003,43.7888,43.891,26904.0
2024-01-12 12:40:00,47.22,47.27,47.2,47.23,23533.0,43.9003,43.9468,43.8817,43.9096,23533.0
2024-01-12 12:50:00,47.23,47.25,47.15,47.18,25981.0,43.9096,43.9282,43.8353,43.8631,25981.0
2024-01-12 13:00:00,47.18,47.29,47.18,47.26,29103.0,43.8631,43.9654,43.8631,43.9375,29103.0
2024-01-12 13:10:00,47.25,47.27,47.15,47.18,16931.0,43.9282,43.9468,43.8353,43.8631,16931.0
2024-01-12 13:20:00,47.18,47.24,47.17,47.24,20103.0,43.8631,43.9189,43.8538,43.9189,20103.0
2024-01-12 13:30:00,47.23,47.25,47.17,47.23,18858.0,43.9096,43.9282,43.8538,43.9096,18858.0
2024-01-12 13:40:00,47.24,47.26,47.21,47.23,26000.0,43.9189,43.9375,43.891,43.9096,26000.0
2024-01-12 13:50:00,47.23,47.25,47.21,47.21,27273.0,43.9096,43.9282,43.891,43.891,27273.0
2024-01-12 14:00:00,47.22,47.26,47.19,47.21,35082.0,43.9003,43.9375,43.8724,43.891,35082.0
2024-01-12 14:10:00,47.21,47.25,47.19,47.23,39103.0,43.891,43.9282,43.8724,43.9096,39103.0
2024-01-12 14:20:00,47.23,47.3,47.21,47.29,63100.0,43.9096,43.9747,43.891,43.9654,63100.0
2024-01-12 14:30:00,47.3,47.3,47.16,47.16,56558.0,43.9747,43.9747,43.8446,43.8446,56558.0
2024-01-12 14:40:00,47.16,47.19,47.11,47.15,38319.0,43.8446,43.8724,43.7981,43.8353,38319.0
2024-01-12 14:50:00,47.16,47.2,47.11,47.16,41647.0,43.8446,43.8817,43.7981,43.8446,41647.0
2024-01-12 15:00:00,47.16,47.23,47.13,47.16,46331.0,43.8446,43.9096,43.8167,43.8446,46331.0
2024-01-12 15:10:00,47.16,47.19,47.1,47.16,122258.0,43.8446,43.8724,43.7888,43.8446,122258.0
2024-01-12 15:20:00,47.16,47.18,47.09,47.16,63721.0,43.8446,43.8631,43.7795,43.8446,63721.0
2024-01-12 15:30:00,47.16,47.27,47.15,47.24,120989.0,43.8446,43.9468,43.8353,43.9189,120989.0
2024-01-12 15:40:00,47.24,47.36,47.2,47.36,167529.0,43.9189,44.0305,43.8817,44.0305,167529.0
2024-01-12 15:50:00,47.36,47.5,47.32,47.33,657912.0,44.0305,44.1606,43.9933,44.0026,657912.0
2024-01-16 09:30:00,47.1,47.2,46.84,46.92,91388.0,43.7888,43.8817,43.547,43.6214,91388.0
2024-01-16 09:40:00,46.92,47.21,46.85,47.21,62010.0,43.6214,43.891,43.5563,43.891,62010.0
2024-01-16 09:50:00,47.2,47.32,47.11,47.12,51793.0,43.8817,43.9933,43.7981,43.8074,51793.0
2024-01-16 10:00:00,47.11,47.28,47.04,47.11,71242.0,43.7981,43.9561,43.733,43.7981,71242.0
2024-01-16 10:10:00,47.08,47.14,46.95,47.01,37132.0,43.7702,43.826,43.6493,43.7051,37132.0
2024-01-16 10:20:00,47.01,47.1,46.88,46.96,87559.0,43.7051,43.7888,43.5842,43.6586,87559.0
2024-01-16 10:30:00,46.96,46.97,46.82,46.94,152275.0,43.6586,43.6679,43.5285,43.64,152275.0
2024-01-16 10:40:00,46.94,46.97,46.88,46.91,80865.0,43.64,43.6679,43.5842,43.6121,80865.0
2024-01-16 10:50:00,46.91,46.95,46.8,46.82,104229.0,43.6121,43.6493,43.5099,43.5285,104229.0
2024-01-16 11:00:00,46.82,46.92,46.67,46.86,293064.0,43.5285,43.6214,43.389,43.5656,293064.0
2024-01-16 11:10:00,46.87,46.93,46.82,46.84,200962.0,43.5749,43.6307,43.5285,43.547,200962.0
2024-01-16 11:20:00,46.85,46.92,46.78,46.79,263108.0,43.5563,43.6214,43.4913,43.5006,263108.0
2024-01-16 11:30:00,46.8,46.86,46.77,46.83,73489.0,43.5099,43.5656,43.482,43.5377,73489.0
2024-01-16 11:40:00,46.83,46.86,46.75,46.81,66755.0,43.5377,43.5656,43.4634,43.5192,66755.0
2024-01-16 11:50:00,46.81,46.88,46.79,46.83,86665.0,43.5192,43.5842,43.5006,43.5377,86665.0
2024-01-16 12:00:00,46.83,46.83,46.75,46.82,55323.0,43.5377,43.5377,43.4634,43.5285,55323.0
2024-01-16 12:10:00,46.83,46.91,46.82,46.9,59281.0,43.5377,43.6121,43.5285,43.6028,59281.0
2024-01-16 12:20:00,46.9,46.94,46.84,46.86,84421.0,43.6028,43.64,43.547,43.5656,84421.0
2024-01-16 12:30:00,46.85,46.9,46.82,46.86,55542.0,43.5563,43.6028,43.5285,43.5656,55542.0
2024-01-16 12:40:00,46.85,46.9,46.84,46.84,66309.0,43.5563,43.6028,43.547,43.547,66309.0
2024-01-16 12:50:00,46.84,46.96,46.84,46.9,76306.0,43.547,43.6586,43.547,43.6028,76306.0
2024-01-16 13:00:00,46.89,46.99,46.88,46.97,44730.0,43.5935,43.6865,43.5842,43.6679,44730.0
2024-01-16 13:10:00,46.96,47.07,46.96,46.98,90086.0,43.6586,43.7609,43.6586,43.6772,90086.0
2024-01-16 13:20:00,46.98,46.98,46.91,46.98,34574.0,43.6772,43.6772,43.6121,43.6772,34574.0
2024-01-16 13:30:00,46.98,47.04,46.9,46.96,107760.0,43.6772,43.733,43.6028,43.6586,107760.0
2024-01-16 13:40:00,46.96,46.97,46.89,46.91,122355.0,43.6586,43.6679,43.5935,43.6121,122355.0
2024-01-16 13:50:00,46.92,47.01,46.9,46.93,198173.0,43.6214,43.7051,43.6028,43.6307,198173.0
2024-01-16 14:00:00,46.92,46.99,46.8,46.81,62301.0,43.6214,43.6865,43.5099,43.5192,62301.0
2024-01-16 14:10:00,46.81,46.89,46.77,46.78,99321.0,43.5192,43.5935,43.482,43.4913,99321.0
2024-01-16 14:20:00,46.77,46.82,46.74,46.76,54099.0,43.482,43.5285,43.4541,43.4727,54099.0
2024-01-16 14:30:00,46.76,46.8,46.69,46.71,63369.0,43.4727,43.5099,43.4076,43.4262,63369.0
2024-01-16 14:40:00,46.71,46.83,46.66,46.79,118464.0,43.4262,43.5377,43.3797,43.5006,118464.0
2024-01-16 14:50:00,46.78,46.81,46.73,46.79,62827.0,43.4913,43.5192,43.4448,43.5006,62827.0
2024-01-16 15:00:00,46.79,46.81,46.67,46.68,63995.0,43.5006,43.5192,43.389,43.3983,63995.0
2024-01-16 15:10:00,46.68,46.72,46.63,46.71,82423.0,43.3983,43.4355,43.3518,43.4262,82423.0
2024-01-16 15:20:00,46.72,46.73,46.61,46.63,79281.0,43.4355,43.4448,43.3332,43.3518,79281.0
2024-01-16 15:30:00,46.63,46.63,46.5,46.55,224540.0,43.3518,43.3518,43.2309,43.2774,224540.0
2024-01-16 15:40:00,46.55,46.64,46.5,46.62,198235.0,43.2774,43.3611,43.2309,43.3425,198235.0
2024-01-16 15:50:00,46.61,46.84,46.59,46.76,854901.0,43.3332,43.547,43.3146,43.4727,854901.0
2024-01-17 09:30:00,46.35,46.49,46.11,46.42,99940.0,43.0915,43.2217,42.8684,43.1566,99940.0
2024-01-17 09:40:00,46.44,46.76,46.36,46.75,56040.0,43.1752,43.4727,43.1008,43.4634,56040.0
2024-01-17 09:50:00,46.77,46.99,46.74,46.99,42068.0,43.482,43.6865,43.4541,43.6865,42068.0
2024-01-17 10:00:00,46.97,47.04,46.89,46.96,61554.0,43.6679,43.733,43.5935,43.6586,61554.0
2024-01-17 10:10:00,46.95,46.96,46.74,46.78,108228.0,43.6493,43.6586,43.4541,43.4913,108228.0
2024-01-17 10:20:00,46.77,46.9,46.75,46.86,48464.0,43.482,43.6028,43.4634,43.5656,48464.0
2024-01-17 10:30:00,46.86,46.86,46.59,46.59,50463.0,43.5656,43.5656,43.3146,43.3146,50463.0
2024-01-17 10:40:00,46.59,46.6,46.39,46.44,71866.0,43.3146,43.3239,43.1287,43.1752,71866.0
2024-01-17 10:50:00,46.44,46.57,46.42,46.56,49167.0,43.1752,43.296,43.1566,43.2867,49167.0
2024-01-17 11:00:00,46.55,46.6,46.48,46.52,39116.0,43.2774,43.3239,43.2124,43.2495,39116.0
2024-01-17 11:10:00,46.53,46.55,46.39,46.44,33518.0,43.2588,43.2774,43.1287,43.1752,33518.0
2024-01-17 11:20:00,46.44,46.51,46.17,46.19,320357.0,43.1752,43.2402,42.9241,42.9427,320357.0
2024-01-17 11:30:00,46.18,46.37,45.96,46.29,109024.0,42.9334,43.1101,42.7289,43.0357,109024.0
2024-01-17 11:40:00,46.29,46.29,46.2,46.21,59735.0,43.0357,43.0357,42.952,42.9613,59735.0
2024-01-17 11:50:00,46.22,46.22,46.11,46.11,39227.0,42.9706,42.9706,42.8684,42.8684,39227.0
2024-01-17 12:00:00,46.1,46.18,46.08,46.14,60917.0,42.8591,42.9334,42.8405,42.8963,60917.0
2024-01-17 12:10:00,46.15,46.16,46.05,46.05,26450.0,42.9056,42.9149,42.8126,42.8126,26450.0
2024-01-17 12:20:00,46.05,46.06,45.98,46.02,37022.0,42.8126,42.8219,42.7475,42.7847,37022.0
2024-01-17 12:30:00,46.03,46.07,45.96,45.96,27023.0,42.794,42.8312,42.7289,42.7289,27023.0
2024-01-17 12:40:00,45.96,46.02,45.92,46.02,34015.0,42.7289,42.7847,42.6917,42.7847,34015.0
2024-01-17 12:50:00,46.02,46.02,45.89,45.9,45526.0,42.7847,42.7847,42.6638,42.6731,45526.0
2024-01-17 13:00:00,45.89,45.9,45.8,45.8,23588.0,42.6638,42.6731,42.5802,42.5802,23588.0
2024-01-17 13:10:00,45.8,45.82,45.7,45.74,38268.0,42.5802,42.5988,42.4872,42.5244,38268.0
2024-01-17 13:20:00,45.73,45.74,45.58,45.59,60261.0,42.5151,42.5244,42.3756,42.3849,60261.0
2024-01-17 13:30:00,45.59,45.66,45.57,45.62,85857.0,42.3849,42.45,42.3663,42.4128,85857.0
2024-01-17 13:40:00,45.62,45.67,45.57,45.67,40948.0,42.4128,42.4593,42.3663,42.4593,40948.0
2024-01-17 13:50:00,45.67,45.81,45.65,45.78,66357.0,42.4593,42.5895,42.4407,42.5616,66357.0
2024-01-17 14:00:00,45.79,45.9,45.79,45.89,57674.0,42.5709,42.6731,42.5709,42.6638,57674.0
2024-01-17 14:10:00,45.89,45.92,45.86,45.9,34552.0,42.6638,42.6917,42.6359,42.6731,34552.0
2024-01-17 14:20:00,45.9,45.93,45.85,45.86,44059.0,42.6731,42.701,42.6266,42.6359,44059.0
2024-01-17 14:30:00,45.86,45.92,45.84,45.91,53560.0,42.6359,42.6917,42.6173,42.6824,53560.0
2024-01-17 14:40:00,45.93,45.98,45.88,45.89,48607.0,42.701,42.7475,42.6545,42.6638,48607.0
2024-01-17 14:50:00,45.89,45.98,45.88,45.98,60012.0,42.6638,42.7475,42.6545,42.7475,60012.0
2024-01-17 15:00:00,45.98,45.98,45.88,45.96,88107.0,42.7475,42.7475,42.6545,42.7289,88107.0
2024-01-17 15:10:00,45.96,46.05,45.94,46.02,73048.0,42.7289,42.8126,42.7103,42.7847,73048.0
2024-01-17 15:20:00,46.02,46.13,46.0,46.11,109824.0,42.7847,42.887,42.7661,42.8684,109824.0
2024-01-17 15:30:00,46.11,46.13,46.04,46.04,123914.0,42.8684,42.887,42.8033,42.8033,123914.0
2024-01-17 15:40:00,46.05,46.1,46.01,46.05,243836.0,42.8126,42.8591,42.7754,42.8126,243836.0
2024-01-17 15:50:00,46.05,46.19,46.03,46.17,623020.0,42.8126,42.9427,42.794,42.9241,623020.0
2024-01-18 09:30:00,45.91,46.05,45.67,45.73,83556.0,42.6824,42.8126,42.4593,42.5151,83556.0
2024-01-18 09:40:00,45.74,45.87,45.62,45.78,56969.0,42.5244,42.6452,42.4128,42.5616,56969.0
2024-01-18 09:50:00,45.77,45.78,45.54,45.61,37411.0,42.5523,42.5616,42.3384,42.4035,37411.0
2024-01-18 10:00:00,45.6,45.71,45.55,45.65,75353.0,42.3942,42.4965,42.3477,42.4407,75353.0
2024-01-18 10:10:00,45.65,45.82,45.54,45.56,133778.0,42.4407,42.5988,42.3384,42.357,133778.0
2024-01-18 10:20:00,45.56,45.62,45.46,45.55,48889.0,42.357,42.4128,42.2641,42.3477,48889.0
2024-01-18 10:30:00,45.57,45.64,45.51,45.52,47847.0,42.3663,42.4314,42.3105,42.3198,47847.0
2024-01-18 10:40:00,45.52,45.56,45.36,45.37,64623.0,42.3198,42.357,42.1711,42.1804,64623.0
2024-01-18 10:50:00,45.37,45.42,45.24,45.24,155815.0,42.1804,42.2269,42.0595,42.0595,155815.0
2024-01-18 11:00:00,45.23,45.23,45.05,45.13,70989.0,42.0502,42.0502,41.8829,41.9573,70989.0
2024-01-18 11:10:00,45.15,45.25,45.11,45.14,55000.0,41.9759,42.0688,41.9387,41.9666,55000.0
2024-01-18 11:20:00,45.15,45.33,45.14,45.28,66976.0,41.9759,42.1432,41.9666,42.0967,66976.0
2024-01-18 11:30:00,45.29,45.39,45.26,45.34,57340.0,42.106,42.199,42.0781,42.1525,57340.0
2024-01-18 11:40:00,45.34,45.37,45.27,45.28,117753.0,42.1525,42.1804,42.0874,42.0967,117753.0
2024-01-18 11:50:00,45.28,45.44,45.28,45.39,78626.0,42.0967,42.2455,42.0967,42.199,78626.0
2024-01-18 12:00:00,45.38,45.4,45.22,45.25,72847.0,42.1897,42.2083,42.0409,42.0688,72847.0
2024-01-18 12:10:00,45.25,45.36,45.21,45.28,59556.0,42.0688,42.1711,42.0316,42.0967,59556.0
2024-01-18 12:20:00,45.29,45.29,45.16,45.16,68699.0,42.106,42.106,41.9852,41.9852,68699.0
2024-01-18 12:30:00,45.16,45.29,45.13,45.26,80951.0,41.9852,42.106,41.9573,42.0781,80951.0
2024-01-18 12:40:00,45.26,45.26,45.12,45.15,93087.0,42.0781,42.0781,41.948,41.9759,93087.0
2024-01-18 12:50:00,45.14,45.14,45.03,45.08,90621.0,41.9666,41.9666,41.8643,41.9108,90621.0
2024-01-18 13:00:00,45.09,45.1,44.99,45.05,110028.0,41.9201,41.9294,41.8271,41.8829,110028.0
2024-01-18 13:10:00,45.05,45.05,44.92,44.95,81038.0,41.8829,41.8829,41.762,41.7899,81038.0
2024-01-18 13:20:00,44.95,45.02,44.94,44.97,58938.0,41.7899,41.855,41.7806,41.8085,58938.0
2024-01-18 13:30:00,44.97,45.17,44.96,45.12,148598.0,41.8085,41.9945,41.7992,41.948,148598.0
2024-01-18 13:40:00,45.13,45.19,45.08,45.16,133986.0,41.9573,42.013,41.9108,41.9852,133986.0
2024-01-18 13:50:00,45.16,45.17,45.05,45.05,75584.0,41.9852,41.9945,41.8829,41.8829,75584.0
2024-01-18 14:00:00,45.05,45.2,45.03,45.15,84834.0,41.8829,42.0223,41.8643,41.9759,84834.0
2024-01-18 14:10:00,45.15,45.19,45.12,45.19,67778.0,41.9759,42.013,41.948,42.013,67778.0
2024-01-18 14:20:00,45.19,45.3,45.17,45.18,65469.0,42.013,42.1153,41.9945,42.0037,65469.0
2024-01-18 14:30:00,45.17,45.25,45.15,45.16,50427.0,41.9945,42.0688,41.9759,41.9852,50427.0
2024-01-18 14:40:00,45.16,45.2,45.1,45.13,71367.0,41.9852,42.0223,41.9294,41.9573,71367.0
2024-01-18 14:50:00,45.14,45.24,45.13,45.21,51354.0,41.9666,42.0595,41.9573,42.0316,51354.0
2024-01-18 15:00:00,45.22,45.3,45.16,45.29,67971.0,42.0409,42.1153,41.9852,42.106,67971.0
2024-01-18 15:10:00,45.29,45.33,45.22,45.29,80407.0,42.106,42.1432,42.0409,42.106,80407.0
2024-01-18 15:20:00,45.29,45.37,45.27,45.37,99915.0,42.106,42.1804,42.0874,42.1804,99915.0
2024-01-18 15:30:00,45.37,45.47,45.34,45.41,92030.0,42.1804,42.2734,42.1525,42.2176,92030.0
2024-01-18 15:40:00,45.41,45.42,45.32,45.4,166106.0,42.2176,42.2269,42.1339,42.2083,166106.0
2024-01-18 15:50:00,45.39,45.54,45.39,45.46,567628.0,42.199,42.3384,42.199,42.2641,567628.0
2024-01-19 09:30:00,45.56,45.57,44.95,44.98,309601.0,42.357,42.3663,41.7899,41.8178,309601.0
2024-01-19 09:40:00,44.98,45.31,44.97,45.3,85281.0,41.8178,42.1246,41.8085,42.1153,85281.0
2024-01-19 09:50:00,45.3,45.38,45.2,45.38,69811.0,42.1153,42.1897,42.0223,42.1897,69811.0
2024-01-19 10:00:00,45.38,45.4,45.19,45.29,88674.0,42.1897,42.2083,42.013,42.106,88674.0
2024-01-19 10:10:00,45.29,45.29,45.02,45.07,37791.0,42.106,42.106,41.855,41.9015,37791.0
2024-01-19 10:20:00,45.08,45.18,45.02,45.14,118148.0,41.9108,42.0037,41.855,41.9666,118148.0
2024-01-19 10:30:00,45.14,45.27,45.08,45.18,46015.0,41.9666,42.0874,41.9108,42.0037,46015.0
2024-01-19 10:40:00,45.19,45.22,45.09,45.11,39536.0,42.013,42.0409,41.9201,41.9387,39536.0
2024-01-19 10:50:00,45.1,45.24,45.08,45.24,64083.0,41.9294,42.0595,41.9108,42.0595,64083.0
2024-01-19 11:00:00,45.25,45.3,45.21,45.29,37099.0,42.0688,42.1153,42.0316,42.106,37099.0
2024-01-19 11:10:00,45.29,45.33,45.22,45.23,56330.0,42.106,42.1432,42.0409,42.0502,56330.0
2024-01-19 11:20:00,45.23,45.25,45.18,45.23,34939.0,42.0502,42.0688,42.0037,42.0502,34939.0
2024-01-19 11:30:00,45.23,45.24,45.08,45.12,42483.0,42.0502,42.0595,41.9108,41.948,42483.0
2024-01-19 11:40:00,45.11,45.11,45.0,45.03,40471.0,41.9387,41.9387,41.8364,41.8643,40471.0
2024-01-19 11:50:00,45.02,45.07,44.98,45.06,60687.0,41.855,41.9015,41.8178,41.8922,60687.0
2024-01-19 12:00:00,45.06,45.07,44.95,44.96,59943.0,41.8922,41.9015,41.7899,41.7992,59943.0
2024-01-19 12:10:00,44.96,45.04,44.93,45.03,64763.0,41.7992,41.8736,41.7713,41.8643,64763.0
2024-01-19 12:20:00,45.02,45.11,45.02,45.08,63331.0,41.855,41.9387,41.855,41.9108,63331.0
2024-01-19 12:30:00,45.07,45.19,45.07,45.13,82179.0,41.9015,42.013,41.9015,41.9573,82179.0
2024-01-19 12:40:00,45.13,45.15,45.03,45.03,55067.0,41.9573,41.9759,41.8643,41.8643,55067.0
2024-01-19 12:50:00,45.04,45.08,45.02,45.08,36052.0,41.8736,41.9108,41.855,41.9108,36052.0
2024-01-19 13:00:00,45.07,45.1,45.03,45.08,30856.0,41.9015,41.9294,41.8643,41.9108,30856.0
2024-01-19 13:10:00,45.08,45.23,45.08,45.19,41972.0,41.9108,42.0502,41.9108,42.013,41972.0
2024-01-19 13:20:00,45.19,45.25,45.18,45.23,40031.0,42.013,42.0688,42.0037,42.0502,40031.0
2024-01-19 13:30:00,45.23,45.28,45.21,45.25,32493.0,42.0502,42.0967,42.0316,42.0688,32493.0
2024-01-19 13:40:00,45.25,45.25,45.16,45.18,36328.0,42.0688,42.0688,41.9852,42.0037,36328.0
2024-01-19 13:50:00,45.18,45.25,45.15,45.25,42430.0,42.0037,42.0688,41.9759,42.0688,42430.0
2024-01-19 14:00:00,45.25,45.29,45.21,45.27,43345.0,42.0688,42.106,42.0316,42.0874,43345.0
2024-01-19 14:10:00,45.27,45.42,45.26,45.39,54292.0,42.0874,42.2269,42.0781,42.199,54292.0
2024-01-19 14:20:00,45.4,45.53,45.35,45.45,94993.0,42.2083,42.3291,42.1618,42.2548,94993.0
2024-01-19 14:30:00,45.45,45.5,45.42,45.47,62065.0,42.2548,42.3013,42.2269,42.2734,62065.0
2024-01-19 14:40:00,45.47,45.5,45.35,45.43,43727.0,42.2734,42.3013,42.1618,42.2362,43727.0
2024-01-19 14:50:00,45.43,45.44,45.34,45.41,32076.0,42.2362,42.2455,42.1525,42.2176,32076.0
2024-01-19 15:00:00,45.41,45.47,45.33,45.36,55416.0,42.2176,42.2734,42.1432,42.1711,55416.0
2024-01-19 15:10:00,45.36,45.45,45.34,45.42,55757.0,42.1711,42.2548,42.1525,42.2269,55757.0
2024-01-19 15:20:00,45.42,45.45,45.36,45.39,113359.0,42.2269,42.2548,42.1711,42.199,113359.0
2024-01-19 15:30:00,45.39,45.5,45.37,45.45,91694.0,42.199,42.3013,42.1804,42.2548,91694.0
2024-01-19 15:40:00,45.44,45.46,45.39,45.41,108601.0,42.2455,42.2641,42.199,42.2176,108601.0
2024-01-19 15:50:00,45.41,45.43,45.3,45.32,427480.0,42.2176,42.2362,42.1153,42.1339,427480.0
2024-01-22 09:30:00,45.41,45.55,45.22,45.52,99189.0,42.2176,42.3477,42.0409,42.3198,99189.0
2024-01-22 09:40:00,45.55,45.81,45.55,45.76,37037.0,42.3477,42.5895,42.3477,42.543,37037.0
2024-01-22 09:50:00,45.78,45.85,45.66,45.66,40425.0,42.5616,42.6266,42.45,42.45,40425.0
2024-01-22 10:00:00,45.64,45.71,45.55,45.59,78570.0,42.4314,42.4965,42.3477,42.3849,78570.0
2024-01-22 10:10:00,45.59,45.68,45.52,45.59,49849.0,42.3849,42.4686,42.3198,42.3849,49849.0
2024-01-22 10:20:00,45.6,45.68,45.52,45.65,43437.0,42.3942,42.4686,42.3198,42.4407,43437.0
2024-01-22 10:30:00,45.65,45.71,45.48,45.49,46694.0,42.4407,42.4965,42.2827,42.292,46694.0
2024-01-22 10:40:00,45.48,45.51,45.39,45.39,195443.0,42.2827,42.3105,42.199,42.199,195443.0
2024-01-22 10:50:00,45.4,45.48,45.36,45.43,59936.0,42.2083,42.2827,42.1711,42.2362,59936.0
2024-01-22 11:00:00,45.43,45.44,45.21,45.23,52878.0,42.2362,42.2455,42.0316,42.0502,52878.0
2024-01-22 11:10:00,45.24,45.31,45.23,45.3,37429.0,42.0595,42.1246,42.0502,42.1153,37429.0
2024-01-22 11:20:00,45.3,45.3,45.12,45.13,54822.0,42.1153,42.1153,41.948,41.9573,54822.0
2024-01-22 11:30:00,45.13,45.16,45.07,45.11,122810.0,41.9573,41.9852,41.9015,41.9387,122810.0
2024-01-22 11:40:00,45.1,45.14,45.05,45.07,54438.0,41.9294,41.9666,41.8829,41.9015,54438.0
2024-01-22 11:50:00,45.06,45.16,45.03,45.11,49590.0,41.8922,41.9852,41.8643,41.9387,49590.0
2024-01-22 12:00:00,45.11,45.24,45.08,45.2,60102.0,41.9387,42.0595,41.9108,42.0223,60102.0
2024-01-22 12:10:00,45.19,45.25,45.14,45.18,46668.0,42.013,42.0688,41.9666,42.0037,46668.0
2024-01-22 12:20:00,45.18,45.27,45.17,45.24,40641.0,42.0037,42.0874,41.9945,42.0595,40641.0
2024-01-22 12:30:00,45.24,45.26,45.12,45.18,39388.0,42.0595,42.0781,41.948,42.0037,39388.0
2024-01-22 12:40:00,45.17,45.18,45.11,45.14,25780.0,41.9945,42.0037,41.9387,41.9666,25780.0
2024-01-22 12:50:00,45.13,45.17,45.11,45.16,35336.0,41.9573,41.9945,41.9387,41.9852,35336.0
2024-01-22 13:00:00,45.16,45.19,45.06,45.07,45234.0,41.9852,42.013,41.8922,41.9015,45234.0
2024-01-22 13:10:00,45.07,45.15,45.07,45.11,31267.0,41.9015,41.9759,41.9015,41.9387,31267.0
2024-01-22 13:20:00,45.1,45.16,45.05,45.07,38047.0,41.9294,41.9852,41.8829,41.9015,38047.0
2024-01-22 13:30:00,45.07,45.09,45.01,45.08,41217.0,41.9015,41.9201,41.8457,41.9108,41217.0
2024-01-22 13:40:00,45.07,45.15,45.04,45.15,37376.0,41.9015,41.9759,41.8736,41.9759,37376.0
2024-01-22 13:50:00,45.15,45.18,45.11,45.15,40403.0,41.9759,42.0037,41.9387,41.9759,40403.0
2024-01-22 14:00:00,45.15,45.17,45.11,45.14,38891.0,41.9759,41.9945,41.9387,41.9666,38891.0
2024-01-22 14:10:00,45.13,45.14,45.09,45.13,60762.0,41.9573,41.9666,41.9201,41.9573,60762.0
2024-01-22 14:20:00,45.13,45.21,45.1,45.18,44075.0,41.9573,42.0316,41.9294,42.0037,44075.0
2024-01-22 14:30:00,45.18,45.19,45.12,45.16,50530.0,42.0037,42.013,41.948,41.9852,50530.0
2024-01-22 14:40:00,45.16,45.26,45.15,45.21,43866.0,41.9852,42.0781,41.9759,42.0316,43866.0
2024-01-22 14:50:00,45.21,45.26,45.18,45.26,52130.0,42.0316,42.0781,42.0037,42.0781,52130.0
2024-01-22 15:00:00,45.26,45.26,45.15,45.23,52891.0,42.0781,42.0781,41.9759,42.0502,52891.0
2024-01-22 15:10:00,45.23,45.28,45.2,45.22,62668.0,42.0502,42.0967,42.0223,42.0409,62668.0
2024-01-22 15:20:00,45.22,45.22,45.15,45.18,52415.0,42.0409,42.0409,41.9759,42.0037,52415.0
2024-01-22 15:30:00,45.18,45.2,45.12,45.13,62709.0,42.0037,42.0223,41.948,41.9573,62709.0
2024-01-22 15:40:00,45.13,45.15,45.06,45.08,91226.0,41.9573,41.9759,41.8922,41.9108,91226.0
2024-01-22 15:50:00,45.07,45.16,45.06,45.07,310664.0,41.9015,41.9852,41.8922,41.9015,310664.0
2024-01-23 09:30:00,45.17,45.31,45.07,45.07,91932.0,41.9945,42.1246,41.9015,41.9015,91932.0
2024-01-23 09:40:00,45.05,45.06,44.66,44.66,79427.0,41.8829,41.8922,41.5203,41.5203,79427.0
2024-01-23 09:50:00,44.66,44.67,44.55,44.66,62845.0,41.5203,41.5296,41.418,41.5203,62845.0
2024-01-23 10:00:00,44.66,44.86,44.63,44.81,63740.0,41.5203,41.7062,41.4924,41.6598,63740.0
2024-01-23 10:10:00,44.81,44.98,44.81,44.96,46661.0,41.6598,41.8178,41.6598,41.7992,46661.0
2024-01-23 10:20:00,44.96,45.0,44.84,44.86,67151.0,41.7992,41.8364,41.6877,41.7062,67151.0
2024-01-23 10:30:00,44.86,44.88,44.7,44.75,58050.0,41.7062,41.7248,41.5575,41.604,58050.0
2024-01-23 10:40:00,44.75,44.78,44.69,44.75,51198.0,41.604,41.6319,41.5482,41.604,51198.0
2024-01-23 10:50:00,44.75,44.79,44.65,44.71,83154.0,41.604,41.6412,41.511,41.5668,83154.0
2024-01-23 11:00:00,44.71,44.76,44.62,44.63,58426.0,41.5668,41.6133,41.4831,41.4924,58426.0
2024-01-23 11:10:00,44.63,44.71,44.62,44.66,51046.0,41.4924,41.5668,41.4831,41.5203,51046.0
2024-01-23 11:20:00,44.66,44.77,44.65,44.73,46801.0,41.5203,41.6226,41.511,41.5854,46801.0
2024-01-23 11:30:00,44.73,44.77,44.7,44.75,51218.0,41.5854,41.6226,41.5575,41.604,51218.0
2024-01-23 11:40:00,44.75,44.77,44.7,44.72,58273.0,41.604,41.6226,41.5575,41.5761,58273.0
2024-01-23 11:50:00,44.72,44.81,44.67,44.8,52603.0,41.5761,41.6598,41.5296,41.6505,52603.0
2024-01-23 12:00:00,44.8,44.88,44.8,44.84,52224.0,41.6505,41.7248,41.6505,41.6877,52224.0
2024-01-23 12:10:00,44.85,44.9,44.85,44.87,39040.0,41.6969,41.7434,41.6969,41.7155,39040.0
2024-01-23 12:20:00,44.86,44.86,44.78,44.8,49027.0,41.7062,41.7062,41.6319,41.6505,49027.0
2024-01-23 12:30:00,44.8,44.85,44.79,44.83,33335.0,41.6505,41.6969,41.6412,41.6784,33335.0
2024-01-23 12:40:00,44.83,44.89,44.81,44.86,44477.0,41.6784,41.7341,41.6598,41.7062,44477.0
2024-01-23 12:50:00,44.85,44.86,44.81,44.83,71229.0,41.6969,41.7062,41.6598,41.6784,71229.0
2024-01-23 13:00:00,44.83,44.84,44.72,44.73,56390.0,41.6784,41.6877,41.5761,41.5854,56390.0
2024-01-23 13:10:00,44.73,44.74,44.68,44.7,46116.0,41.5854,41.5947,41.5389,41.5575,46116.0
2024-01-23 13:20:00,44.71,44.74,44.69,44.71,38142.0,41.5668,41.5947,41.5482,41.5668,38142.0
2024-01-23 13:30:00,44.71,44.74,44.69,44.72,47192.0,41.5668,41.5947,41.5482,41.5761,47192.0
2024-01-23 13:40:00,44.72,44.77,44.7,44.74,75111.0,41.5761,41.6226,41.5575,41.5947,75111.0
2024-01-23 13:50:00,44.74,44.85,44.73,44.82,57512.0,41.5947,41.6969,41.5854,41.6691,57512.0
2024-01-23 14:00:00,44.82,44.85,44.79,44.83,79515.0,41.6691,41.6969,41.6412,41.6784,79515.0
2024-01-23 14:10:00,44.83,44.9,44.8,44.89,72283.0,41.6784,41.7434,41.6505,41.7341,72283.0
2024-01-23 14:20:00,44.89,44.92,44.86,44.9,56850.0,41.7341,41.762,41.7062,41.7434,56850.0
2024-01-23 14:30:00,44.9,44.9,44.82,44.84,57526.0,41.7434,41.7434,41.6691,41.6877,57526.0
2024-01-23 14:40:00,44.85,44.89,44.8,44.85,51694.0,41.6969,41.7341,41.6505,41.6969,51694.0
2024-01-23 14:50:00,44.86,44.9,44.83,44.84,117853.0,41.7062,41.7434,41.6784,41.6877,117853.0
2024-01-23 15:00:00,44.84,44.87,44.8,44.87,59089.0,41.6877,41.7155,41.6505,41.7155,59089.0
2024-01-23 15:10:00,44.87,44.93,44.82,44.88,118427.0,41.7155,41.7713,41.6691,41.7248,118427.0
2024-01-23 15:20:00,44.88,44.89,44.8,44.84,107727.0,41.7248,41.7341,41.6505,41.6877,107727.0
2024-01-23 15:30:00,44.84,44.85,44.71,44.75,132558.0,41.6877,41.6969,41.5668,41.604,132558.0
2024-01-23 15:40:00,44.75,44.79,44.68,44.73,212409.0,41.604,41.6412,41.5389,41.5854,212409.0
2024-01-23 15:50:00,44.73,44.88,44.7,44.81,576290.0,41.5854,41.7248,41.5575,41.6598,576290.0
2024-01-24 09:30:00,45.12,45.27,44.86,45.21,100076.0,41.948,42.0874,41.7062,42.0316,100076.0
2024-01-24 09:40:00,45.22,45.22,44.81,44.82,56958.0,42.0409,42.0409,41.6598,41.6691,56958.0
2024-01-24 09:50:00,44.81,44.83,44.65,44.73,48381.0,41.6598,41.6784,41.511,41.5854,48381.0
2024-01-24 10:00:00,44.74,44.76,44.57,44.62,67146.0,41.5947,41.6133,41.4366,41.4831,67146.0
2024-01-24 10:10:00,44.64,44.69,44.52,44.57,95884.0,41.5017,41.5482,41.3901,41.4366,95884.0
2024-01-24 10:20:00,44.56,44.57,44.43,44.44,111069.0,41.4273,41.4366,41.3065,41.3158,111069.0
2024-01-24 10:30:00,44.44,44.48,44.25,44.34,62413.0,41.3158,41.353,41.1391,41.2228,62413.0
2024-01-24 10:40:00,44.34,44.48,44.33,44.45,109494.0,41.2228,41.353,41.2135,41.3251,109494.0
2024-01-24 10:50:00,44.45,44.45,44.34,44.41,68347.0,41.3251,41.3251,41.2228,41.2879,68347.0
2024-01-24 11:00:00,44.42,44.58,44.41,44.51,50002.0,41.2972,41.4459,41.2879,41.3809,50002.0
2024-01-24 11:10:00,44.5,44.55,44.46,44.5,36135.0,41.3716,41.418,41.3344,41.3716,36135.0
2024-01-24 11:20:00,44.48,44.48,44.39,44.4,65001.0,41.353,41.353,41.2693,41.2786,65001.0
2024-01-24 11:30:00,44.39,44.54,44.38,44.46,119420.0,41.2693,41.4087,41.26,41.3344,119420.0
2024-01-24 11:40:00,44.46,44.55,44.41,44.55,73143.0,41.3344,41.418,41.2879,41.418,73143.0
2024-01-24 11:50:00,44.54,44.55,44.37,44.45,83341.0,41.4087,41.418,41.2507,41.3251,83341.0
2024-01-24 12:00:00,44.45,44.46,44.36,44.43,42760.0,41.3251,41.3344,41.2414,41.3065,42760.0
2024-01-24 12:10:00,44.42,44.42,44.29,44.3,49430.0,41.2972,41.2972,41.1763,41.1856,49430.0
2024-01-24 12:20:00,44.3,44.33,44.27,44.3,53348.0,41.1856,41.2135,41.1577,41.1856,53348.0
2024-01-24 12:30:00,44.3,44.32,44.28,44.3,45600.0,41.1856,41.2042,41.167,41.1856,45600.0
2024-01-24 12:40:00,44.31,44.46,44.29,44.45,142461.0,41.1949,41.3344,41.1763,41.3251,142461.0
2024-01-24 12:50:00,44.46,44.48,44.41,44.45,71956.0,41.3344,41.353,41.2879,41.3251,71956.0
2024-01-24 13:00:00,44.45,44.46,44.34,44.4,94738.0,41.3251,41.3344,41.2228,41.2786,94738.0
2024-01-24 13:10:00,44.4,44.4,44.19,44.22,56029.0,41.2786,41.2786,41.0833,41.1112,56029.0
2024-01-24 13:20:00,44.22,44.33,44.21,44.3,61604.0,41.1112,41.2135,41.1019,41.1856,61604.0
2024-01-24 13:30:00,44.3,44.3,44.16,44.21,63695.0,41.1856,41.1856,41.0555,41.1019,63695.0
2024-01-24 13:40:00,44.2,44.26,44.17,44.21,33781.0,41.0926,41.1484,41.0648,41.1019,33781.0
2024-01-24 13:50:00,44.21,44.3,44.19,44.26,50132.0,41.1019,41.1856,41.0833,41.1484,50132.0
2024-01-24 14:00:00,44.24,44.31,44.24,44.25,40678.0,41.1298,41.1949,41.1298,41.1391,40678.0
2024-01-24 14:10:00,44.25,44.4,44.24,44.33,108895.0,41.1391,41.2786,41.1298,41.2135,108895.0
2024-01-24 14:20:00,44.32,44.44,44.31,44.38,45900.0,41.2042,41.3158,41.1949,41.26,45900.0
2024-01-24 14:30:00,44.39,44.44,44.35,44.43,65712.0,41.2693,41.3158,41.2321,41.3065,65712.0
2024-01-24 14:40:00,44.43,44.45,44.36,44.36,44188.0,41.3065,41.3251,41.2414,41.2414,44188.0
2024-01-24 14:50:00,44.36,44.36,44.28,44.32,77000.0,41.2414,41.2414,41.167,41.2042,77000.0
2024-01-24 15:00:00,44.31,44.35,44.28,44.31,88717.0,41.1949,41.2321,41.167,41.1949,88717.0
2024-01-24 15:10:00,44.31,44.33,44.17,44.23,123020.0,41.1949,41.2135,41.0648,41.1205,123020.0
2024-01-24 15:20:00,44.22,44.24,44.12,44.16,103338.0,41.1112,41.1298,41.0183,41.0555,103338.0
2024-01-24 15:30:00,44.16,44.24,44.15,44.18,110177.0,41.0555,41.1298,41.0462,41.0741,110177.0
2024-01-24 15:40:00,44.18,44.18,44.07,44.14,274527.0,41.0741,41.0741,40.9718,41.0369,274527.0
2024-01-24 15:50:00,44.13,44.2,44.04,44.16,665732.0,41.0276,41.0926,40.9439,41.0555,665732.0
2024-01-25 09:30:00,44.72,44.77,44.48,44.72,125146.0,41.5761,41.6226,41.353,41.5761,125146.0
2024-01-25 09:40:00,44.72,44.8,44.42,44.56,94649.0,41.5761,41.6505,41.2972,41.4273,94649.0
2024-01-25 09:50:00,44.59,44.93,44.58,44.93,99888.0,41.4552,41.7713,41.4459,41.7713,99888.0
2024-01-25 10:00:00,44.95,45.14,44.91,45.07,93511.0,41.7899,41.9666,41.7527,41.9015,93511.0
2024-01-25 10:10:00,45.06,45.07,44.76,44.78,140294.0,41.8922,41.9015,41.6133,41.6319,140294.0
2024-01-25 10:20:00,44.79,44.8,44.58,44.65,45765.0,41.6412,41.6505,41.4459,41.511,45765.0
2024-01-25 10:30:00,44.65,44.78,44.64,44.7,46220.0,41.511,41.6319,41.5017,41.5575,46220.0
2024-01-25 10:40:00,44.71,44.72,44.55,44.59,38933.0,41.5668,41.5761,41.418,41.4552,38933.0
2024-01-25 10:50:00,44.59,44.6,44.48,44.53,36038.0,41.4552,41.4645,41.353,41.3994,36038.0
2024-01-25 11:00:00,44.54,44.69,44.53,44.57,27017.0,41.4087,41.5482,41.3994,41.4366,27017.0
2024-01-25 11:10:00,44.56,44.61,44.53,44.6,47752.0,41.4273,41.4738,41.3994,41.4645,47752.0
2024-01-25 11:20:00,44.61,44.61,44.54,44.57,70086.0,41.4738,41.4738,41.4087,41.4366,70086.0
2024-01-25 11:30:00,44.56,44.65,44.52,44.65,95594.0,41.4273,41.511,41.3901,41.511,95594.0
2024-01-25 11:40:00,44.65,44.69,44.57,44.63,34441.0,41.511,41.5482,41.4366,41.4924,34441.0
2024-01-25 11:50:00,44.63,44.64,44.5,44.52,48860.0,41.4924,41.5017,41.3716,41.3901,48860.0
2024-01-25 12:00:00,44.52,44.53,44.44,44.47,37432.0,41.3901,41.3994,41.3158,41.3437,37432.0
2024-01-25 12:10:00,44.46,44.52,44.44,44.49,34793.0,41.3344,41.3901,41.3158,41.3623,34793.0
2024-01-25 12:20:00,44.48,44.57,44.47,44.55,41119.0,41.353,41.4366,41.3437,41.418,41119.0
2024-01-25 12:30:00,44.55,44.57,44.5,44.52,61365.0,41.418,41.4366,41.3716,41.3901,61365.0
2024-01-25 12:40:00,44.52,44.55,44.49,44.53,26905.0,41.3901,41.418,41.3623,41.3994,26905.0
2024-01-25 12:50:00,44.53,44.62,44.52,44.59,47270.0,41.3994,41.4831,41.3901,41.4552,47270.0
2024-01-25 13:00:00,44.61,44.82,44.6,44.77,47687.0,41.4738,41.6691,41.4645,41.6226,47687.0
2024-01-25 13:10:00,44.76,44.84,44.74,44.84,29319.0,41.6133,41.6877,41.5947,41.6877,29319.0
2024-01-25 13:20:00,44.84,44.9,44.75,44.76,45245.0,41.6877,41.7434,41.604,41.6133,45245.0
2024-01-25 13:30:00,44.77,44.85,44.76,44.85,44420.0,41.6226,41.6969,41.6133,41.6969,44420.0
2024-01-25 13:40:00,44.85,44.9,44.83,44.87,26567.0,41.6969,41.7434,41.6784,41.7155,26567.0
2024-01-25 13:50:00,44.87,44.97,44.83,44.95,41681.0,41.7155,41.8085,41.6784,41.7899,41681.0
2024-01-25 14:00:00,44.96,45.01,44.91,44.98,54132.0,41.7992,41.8457,41.7527,41.8178,54132.0
2024-01-25 14:10:00,44.98,45.05,44.97,45.02,65623.0,41.8178,41.8829,41.8085,41.855,65623.0
2024-01-25 14:20:00,45.02,45.03,44.91,44.96,37223.0,41.855,41.8643,41.7527,41.7992,37223.0
2024-01-25 14:30:00,44.96,44.98,44.88,44.9,50789.0,41.7992,41.8178,41.7248,41.7434,50789.0
2024-01-25 14:40:00,44.89,44.9,44.8,44.8,35554.0,41.7341,41.7434,41.6505,41.6505,35554.0
2024-01-25 14:50:00,44.8,44.87,44.76,44.87,88949.0,41.6505,41.7155,41.6133,41.7155,88949.0
2024-01-25 15:00:00,44.87,44.88,44.82,44.82,44428.0,41.7155,41.7248,41.6691,41.6691,44428.0
2024-01-25 15:10:00,44.82,44.93,44.82,44.91,105923.0,41.6691,41.7713,41.6691,41.7527,105923.0
2024-01-25 15:20:00,44.91,45.0,44.9,44.99,53738.0,41.7527,41.8364,41.7434,41.8271,53738.0
2024-01-25 15:30:00,44.98,45.13,44.97,45.13,98331.0,41.8178,41.9573,41.8085,41.9573,98331.0
2024-01-25 15:40:00,45.13,45.22,45.11,45.15,132039.0,41.9573,42.0409,41.9387,41.9759,132039.0
2024-01-25 15:50:00,45.16,45.22,45.1,45.21,466046.0,41.9852,42.0409,41.9294,42.0316,466046.0
2024-01-26 09:30:00,45.3,45.69,45.24,45.65,117245.0,42.1153,42.4779,42.0595,42.4407,117245.0
2024-01-26 09:40:00,45.66,45.68,45.31,45.32,148819.0,42.45,42.4686,42.1246,42.1339,148819.0
2024-01-26 09:50:00,45.31,45.5,45.3,45.47,48567.0,42.1246,42.3013,42.1153,42.2734,48567.0
2024-01-26 10:00:00,45.45,45.59,45.41,45.57,52132.0,42.2548,42.3849,42.2176,42.3663,52132.0
2024-01-26 10:10:00,45.57,45.67,45.53,45.58,50373.0,42.3663,42.4593,42.3291,42.3756,50373.0
2024-01-26 10:20:00,45.59,45.69,45.56,45.57,43826.0,42.3849,42.4779,42.357,42.3663,43826.0
2024-01-26 10:30:00,45.57,45.66,45.53,45.58,64721.0,42.3663,42.45,42.3291,42.3756,64721.0
2024-01-26 10:40:00,45.59,45.6,45.48,45.52,47222.0,42.3849,42.3942,42.2827,42.3198,47222.0
2024-01-26 10:50:00,45.51,45.59,45.47,45.58,36921.0,42.3105,42.3849,42.2734,42.3756,36921.0
2024-01-26 11:00:00,45.57,45.64,45.53,45.6,45017.0,42.3663,42.4314,42.3291,42.3942,45017.0
2024-01-26 11:10:00,45.57,45.59,45.51,45.53,42125.0,42.3663,42.3849,42.3105,42.3291,42125.0
2024-01-26 11:20:00,45.52,45.64,45.52,45.54,33031.0,42.3198,42.4314,42.3198,42.3384,33031.0
2024-01-26 11:30:00,45.55,45.63,45.52,45.6,33278.0,42.3477,42.4221,42.3198,42.3942,33278.0
2024-01-26 11:40:00,45.58,45.69,45.56,45.65,49697.0,42.3756,42.4779,42.357,42.4407,49697.0
2024-01-26 11:50:00,45.64,45.71,45.61,45.67,22476.0,42.4314,42.4965,42.4035,42.4593,22476.0
2024-01-26 12:00:00,45.68,45.69,45.59,45.6,77888.0,42.4686,42.4779,42.3849,42.3942,77888.0
2024-01-26 12:10:00,45.59,45.69,45.59,45.68,51591.0,42.3849,42.4779,42.3849,42.4686,51591.0
2024-01-26 12:20:00,45.68,45.74,45.67,45.74,65037.0,42.4686,42.5244,42.4593,42.5244,65037.0
2024-01-26 12:30:00,45.74,45.75,45.64,45.66,66654.0,42.5244,42.5337,42.4314,42.45,66654.0
2024-01-26 12:40:00,45.67,45.67,45.53,45.55,33449.0,42.4593,42.4593,42.3291,42.3477,33449.0
2024-01-26 12:50:00,45.56,45.58,45.45,45.5,35709.0,42.357,42.3756,42.2548,42.3013,35709.0
2024-01-26 13:00:00,45.48,45.54,45.44,45.52,23740.0,42.2827,42.3384,42.2455,42.3198,23740.0
2024-01-26 13:10:00,45.52,45.58,45.51,45.55,29177.0,42.3198,42.3756,42.3105,42.3477,29177.0
2024-01-26 13:20:00,45.54,45.64,45.54,45.62,59052.0,42.3384,42.4314,42.3384,42.4128,59052.0
2024-01-26 13:30:00,45.62,45.64,45.59,45.62,21352.0,42.4128,42.4314,42.3849,42.4128,21352.0
2024-01-26 13:40:00,45.62,45.71,45.57,45.69,43680.0,42.4128,42.4965,42.3663,42.4779,43680.0
2024-01-26 13:50:00,45.69,45.71,45.65,45.69,24004.0,42.4779,42.4965,42.4407,42.4779,24004.0
2024-01-26 14:00:00,45.69,45.7,45.56,45.59,45187.0,42.4779,42.4872,42.357,42.3849,45187.0
2024-01-26 14:10:00,45.58,45.62,45.57,45.59,31794.0,42.3756,42.4128,42.3663,42.3849,31794.0
2024-01-26 14:20:00,45.58,45.58,45.43,45.44,32695.0,42.3756,42.3756,42.2362,42.2455,32695.0
2024-01-26 14:30:00,45.45,45.51,45.43,45.51,27909.0,42.2548,42.3105,42.2362,42.3105,27909.0
2024-01-26 14:40:00,45.5,45.56,45.5,45.55,48494.0,42.3013,42.357,42.3013,42.3477,48494.0
2024-01-26 14:50:00,45.55,45.65,45.54,45.63,80418.0,42.3477,42.4407,42.3384,42.4221,80418.0
2024-01-26 15:00:00,45.64,45.64,45.59,45.64,29630.0,42.4314,42.4314,42.3849,42.4314,29630.0
2024-01-26 15:10:00,45.63,45.64,45.59,45.61,28165.0,42.4221,42.4314,42.3849,42.4035,28165.0
2024-01-26 15:20:00,45.61,45.61,45.53,45.55,62160.0,42.4035,42.4035,42.3291,42.3477,62160.0
2024-01-26 15:30:00,45.56,45.6,45.53,45.57,43095.0,42.357,42.3942,42.3291,42.3663,43095.0
2024-01-26 15:40:00,45.57,45.6,45.54,45.55,94087.0,42.3663,42.3942,42.3384,42.3477,94087.0
2024-01-26 15:50:00,45.54,45.57,45.51,45.54,327266.0,42.3384,42.3663,42.3105,42.3384,327266.0
2024-01-29 09:30:00,45.46,45.53,45.05,45.15,90523.0,42.2641,42.3291,41.8829,41.9759,90523.0
2024-01-29 09:40:00,45.16,45.23,45.02,45.13,49540.0,41.9852,42.0502,41.855,41.9573,49540.0
2024-01-29 09:50:00,45.12,45.3,45.11,45.23,35499.0,41.948,42.1153,41.9387,42.0502,35499.0
2024-01-29 10:00:00,45.23,45.35,45.19,45.34,64492.0,42.0502,42.1618,42.013,42.1525,64492.0
2024-01-29 10:10:00,45.34,45.39,45.27,45.36,36951.0,42.1525,42.199,42.0874,42.1711,36951.0
2024-01-29 10:20:00,45.36,45.37,45.25,45.26,34431.0,42.1711,42.1804,42.0688,42.0781,34431.0
2024-01-29 10:30:00,45.27,45.4,45.21,45.39,31278.0,42.0874,42.2083,42.0316,42.199,31278.0
2024-01-29 10:40:00,45.4,45.45,45.38,45.4,37561.0,42.2083,42.2548,42.1897,42.2083,37561.0
2024-01-29 10:50:00,45.41,45.48,45.38,45.46,111984.0,42.2176,42.2827,42.1897,42.2641,111984.0
2024-01-29 11:00:00,45.46,45.54,45.44,45.53,37570.0,42.2641,42.3384,42.2455,42.3291,37570.0
2024-01-29 11:10:00,45.54,45.6,45.5,45.6,33627.0,42.3384,42.3942,42.3013,42.3942,33627.0
2024-01-29 11:20:00,45.59,45.68,45.58,45.63,98177.0,42.3849,42.4686,42.3756,42.4221,98177.0
2024-01-29 11:30:00,45.63,45.68,45.61,45.63,32552.0,42.4221,42.4686,42.4035,42.4221,32552.0
2024-01-29 11:40:00,45.62,45.68,45.6,45.68,29295.0,42.4128,42.4686,42.3942,42.4686,29295.0
2024-01-29 11:50:00,45.67,45.67,45.6,45.63,37468.0,42.4593,42.4593,42.3942,42.4221,37468.0
2024-01-29 12:00:00,45.63,45.64,45.56,45.56,43282.0,42.4221,42.4314,42.357,42.357,43282.0
2024-01-29 12:10:00,45.57,45.58,45.52,45.57,20960.0,42.3663,42.3756,42.3198,42.3663,20960.0
2024-01-29 12:20:00,45.57,45.61,45.55,45.59,55000.0,42.3663,42.4035,42.3477,42.3849,55000.0
2024-01-29 12:30:00,45.59,45.71,45.57,45.69,92826.0,42.3849,42.4965,42.3663,42.4779,92826.0
2024-01-29 12:40:00,45.68,45.69,45.57,45.59,125209.0,42.4686,42.4779,42.3663,42.3849,125209.0
2024-01-29 12:50:00,45.59,45.62,45.56,45.6,39490.0,42.3849,42.4128,42.357,42.3942,39490.0
2024-01-29 13:00:00,45.6,45.6,45.52,45.56,23424.0,42.3942,42.3942,42.3198,42.357,23424.0
2024-01-29 13:10:00,45.55,45.56,45.51,45.51,43643.0,42.3477,42.357,42.3105,42.3105,43643.0
2024-01-29 13:20:00,45.52,45.62,45.51,45.6,33539.0,42.3198,42.4128,42.3105,42.3942,33539.0
2024-01-29 13:30:00,45.59,45.6,45.52,45.54,24727.0,42.3849,42.3942,42.3198,42.3384,24727.0
2024-01-29 13:40:00,45.54,45.56,45.52,45.56,28961.0,42.3384,42.357,42.3198,42.357,28961.0
2024-01-29 13:50:00,45.55,45.56,45.5,45.51,14996.0,42.3477,42.357,42.3013,42.3105,14996.0
2024-01-29 14:00:00,45.5,45.53,45.49,45.51,28638.0,42.3013,42.3291,42.292,42.3105,28638.0
2024-01-29 14:10:00,45.51,45.54,45.46,45.47,21533.0,42.3105,42.3384,42.2641,42.2734,21533.0
2024-01-29 14:20:00,45.47,45.51,45.47,45.5,16703.0,42.2734,42.3105,42.2734,42.3013,16703.0
2024-01-29 14:30:00,45.49,45.52,45.45,45.46,80141.0,42.292,42.3198,42.2548,42.2641,80141.0
2024-01-29 14:40:00,45.46,45.51,45.45,45.49,29472.0,42.2641,42.3105,42.2548,42.292,29472.0
2024-01-29 14:50:00,45.49,45.52,45.47,45.5,22913.0,42.292,42.3198,42.2734,42.3013,22913.0
2024-01-29 15:00:00,45.5,45.64,45.49,45.62,63452.0,42.3013,42.4314,42.292,42.4128,63452.0
2024-01-29 15:10:00,45.62,45.74,45.61,45.73,51080.0,42.4128,42.5244,42.4035,42.5151,51080.0
2024-01-29 15:20:00,45.73,45.84,45.73,45.73,69702.0,42.5151,42.6173,42.5151,42.5151,69702.0
2024-01-29 15:30:00,45.72,45.76,45.69,45.72,82721.0,42.5058,42.543,42.4779,42.5058,82721.0
2024-01-29 15:40:00,45.71,45.71,45.52,45.53,171302.0,42.4965,42.4965,42.3198,42.3291,171302.0
2024-01-29 15:50:00,45.53,45.55,45.42,45.44,379758.0,42.3291,42.3477,42.2269,42.2455,379758.0
2024-01-30 09:30:00,45.42,45.59,45.27,45.58,115185.0,42.2269,42.3849,42.0874,42.3756,115185.0
2024-01-30 09:40:00,45.55,45.68,45.42,45.52,63512.0,42.3477,42.4686,42.2269,42.3198,63512.0
2024-01-30 09:50:00,45.52,45.56,45.4,45.52,161511.0,42.3198,42.357,42.2083,42.3198,161511.0
2024-01-30 10:00:00,45.53,45.54,45.24,45.33,79637.0,42.3291,42.3384,42.0595,42.1432,79637.0
2024-01-30 10:10:00,45.35,45.38,45.19,45.22,127667.0,42.1618,42.1897,42.013,42.0409,127667.0
2024-01-30 10:20:00,45.22,45.26,45.16,45.17,33974.0,42.0409,42.0781,41.9852,41.9945,33974.0
2024-01-30 10:30:00,45.16,45.21,45.1,45.14,26826.0,41.9852,42.0316,41.9294,41.9666,26826.0
2024-01-30 10:40:00,45.15,45.37,45.14,45.37,28086.0,41.9759,42.1804,41.9666,42.1804,28086.0
2024-01-30 10:50:00,45.36,45.41,45.31,45.32,29204.0,42.1711,42.2176,42.1246,42.1339,29204.0
2024-01-30 11:00:00,45.32,45.5,45.31,45.5,29224.0,42.1339,42.3013,42.1246,42.3013,29224.0
2024-01-30 11:10:00,45.5,45.62,45.49,45.62,209500.0,42.3013,42.4128,42.292,42.4128,209500.0
2024-01-30 11:20:00,45.61,45.68,45.51,45.57,122414.0,42.4035,42.4686,42.3105,42.3663,122414.0
2024-01-30 11:30:00,45.57,45.72,45.54,45.72,94916.0,42.3663,42.5058,42.3384,42.5058,94916.0
2024-01-30 11:40:00,45.71,45.81,45.69,45.73,66765.0,42.4965,42.5895,42.4779,42.5151,66765.0
2024-01-30 11:50:00,45.73,45.75,45.66,45.74,66892.0,42.5151,42.5337,42.45,42.5244,66892.0
2024-01-30 12:00:00,45.72,45.75,45.64,45.71,23697.0,42.5058,42.5337,42.4314,42.4965,23697.0
2024-01-30 12:10:00,45.72,45.73,45.68,45.72,21757.0,42.5058,42.5151,42.4686,42.5058,21757.0
2024-01-30 12:20:00,45.72,45.76,45.68,45.71,23926.0,42.5058,42.543,42.4686,42.4965,23926.0
2024-01-30 12:30:00,45.71,45.72,45.57,45.58,51256.0,42.4965,42.5058,42.3663,42.3756,51256.0
2024-01-30 12:40:00,45.58,45.61,45.54,45.55,38273.0,42.3756,42.4035,42.3384,42.3477,38273.0
2024-01-30 12:50:00,45.55,45.59,45.5,45.55,55707.0,42.3477,42.3849,42.3013,42.3477,55707.0
2024-01-30 13:00:00,45.54,45.59,45.51,45.53,48388.0,42.3384,42.3849,42.3105,42.3291,48388.0
2024-01-30 13:10:00,45.53,45.69,45.52,45.62,80009.0,42.3291,42.4779,42.3198,42.4128,80009.0
2024-01-30 13:20:00,45.61,45.62,45.54,45.55,70063.0,42.4035,42.4128,42.3384,42.3477,70063.0
2024-01-30 13:30:00,45.56,45.58,45.52,45.55,41692.0,42.357,42.3756,42.3198,42.3477,41692.0
2024-01-30 13:40:00,45.55,45.66,45.55,45.62,34889.0,42.3477,42.45,42.3477,42.4128,34889.0
2024-01-30 13:50:00,45.63,45.72,45.62,45.7,41952.0,42.4221,42.5058,42.4128,42.4872,41952.0
2024-01-30 14:00:00,45.7,45.95,45.7,45.95,40421.0,42.4872,42.7196,42.4872,42.7196,40421.0
2024-01-30 14:10:00,45.95,46.03,45.93,46.01,42530.0,42.7196,42.794,42.701,42.7754,42530.0
2024-01-30 14:20:00,46.03,46.05,45.97,46.0,57871.0,42.794,42.8126,42.7382,42.7661,57871.0
2024-01-30 14:30:00,46.0,46.0,45.9,45.96,38835.0,42.7661,42.7661,42.6731,42.7289,38835.0
2024-01-30 14:40:00,45.97,45.98,45.92,45.92,34863.0,42.7382,42.7475,42.6917,42.6917,34863.0
2024-01-30 14:50:00,45.91,45.95,45.83,45.84,99845.0,42.6824,42.7196,42.6081,42.6173,99845.0
2024-01-30 15:00:00,45.83,45.83,45.62,45.62,97038.0,42.6081,42.6081,42.4128,42.4128,97038.0
2024-01-30 15:10:00,45.63,45.65,45.49,45.52,70721.0,42.4221,42.4407,42.292,42.3198,70721.0
2024-01-30 15:20:00,45.53,45.55,45.46,45.55,78421.0,42.3291,42.3477,42.2641,42.3477,78421.0
2024-01-30 15:30:00,45.55,45.56,45.47,45.53,143665.0,42.3477,42.357,42.2734,42.3291,143665.0
2024-01-30 15:40:00,45.53,45.63,45.51,45.63,108376.0,42.3291,42.4221,42.3105,42.4221,108376.0
2024-01-30 15:50:00,45.62,45.76,45.61,45.74,342670.0,42.4128,42.543,42.4035,42.5244,342670.0
2024-01-31 09:30:00,46.05,46.09,45.49,45.83,84424.0,42.8126,42.8498,42.292,42.6081,84424.0
2024-01-31 09:40:00,45.8,45.97,45.69,45.71,31130.0,42.5802,42.7382,42.4779,42.4965,31130.0
2024-01-31 09:50:00,45.71,45.74,45.59,45.66,43907.0,42.4965,42.5244,42.3849,42.45,43907.0
2024-01-31 10:00:00,45.68,45.81,45.67,45.78,38726.0,42.4686,42.5895,42.4593,42.5616,38726.0
2024-01-31 10:10:00,45.78,45.91,45.75,45.89,49951.0,42.5616,42.6824,42.5337,42.6638,49951.0
2024-01-31 10:20:00,45.88,46.17,45.88,46.16,24542.0,42.6545,42.9241,42.6545,42.9149,24542.0
2024-01-31 10:30:00,46.15,46.3,46.15,46.25,31025.0,42.9056,43.045,42.9056,42.9985,31025.0
2024-01-31 10:40:00,46.24,46.35,46.2,46.2,43220.0,42.9892,43.0915,42.952,42.952,43220.0
2024-01-31 10:50:00,46.2,46.22,46.08,46.14,45233.0,42.952,42.9706,42.8405,42.8963,45233.0
2024-01-31 11:00:00,46.13,46.13,46.0,46.01,20416.0,42.887,42.887,42.7661,42.7754,20416.0
2024-01-31 11:10:00,46.02,46.05,45.97,46.0,25975.0,42.7847,42.8126,42.7382,42.7661,25975.0
2024-01-31 11:20:00,45.99,46.01,45.93,45.96,35599.0,42.7568,42.7754,42.701,42.7289,35599.0
2024-01-31 11:30:00,45.96,45.99,45.92,45.98,24382.0,42.7289,42.7568,42.6917,42.7475,24382.0
2024-01-31 11:40:00,45.98,46.03,45.9,46.02,64084.0,42.7475,42.794,42.6731,42.7847,64084.0
2024-01-31 11:50:00,46.02,46.09,46.01,46.08,36125.0,42.7847,42.8498,42.7754,42.8405,36125.0
2024-01-31 12:00:00,46.06,46.1,46.03,46.07,33373.0,42.8219,42.8591,42.794,42.8312,33373.0
2024-01-31 12:10:00,46.07,46.11,46.06,46.11,55817.0,42.8312,42.8684,42.8219,42.8684,55817.0
2024-01-31 12:20:00,46.11,46.14,46.07,46.12,129820.0,42.8684,42.8963,42.8312,42.8777,129820.0
2024-01-31 12:30:00,46.12,46.13,46.0,46.04,57413.0,42.8777,42.887,42.7661,42.8033,57413.0
2024-01-31 12:40:00,46.03,46.09,46.02,46.07,33712.0,42.794,42.8498,42.7847,42.8312,33712.0
2024-01-31 12:50:00,46.06,46.11,46.03,46.04,53040.0,42.8219,42.8684,42.794,42.8033,53040.0
2024-01-31 13:00:00,46.04,46.06,45.99,46.02,55941.0,42.8033,42.8219,42.7568,42.7847,55941.0
2024-01-31 13:10:00,46.01,46.06,45.97,46.04,56313.0,42.7754,42.8219,42.7382,42.8033,56313.0
2024-01-31 13:20:00,46.04,46.11,46.01,46.11,53266.0,42.8033,42.8684,42.7754,42.8684,53266.0
2024-01-31 13:30:00,46.11,46.16,46.08,46.15,74995.0,42.8684,42.9149,42.8405,42.9056,74995.0
2024-01-31 13:40:00,46.15,46.21,46.13,46.21,126255.0,42.9056,42.9613,42.887,42.9613,126255.0
2024-01-31 13:50:00,46.2,46.24,46.16,46.16,80995.0,42.952,42.9892,42.9149,42.9149,80995.0
2024-01-31 14:00:00,46.18,46.23,45.96,46.09,174543.0,42.9334,42.9799,42.7289,42.8498,174543.0
2024-01-31 14:10:00,46.09,46.14,45.95,45.98,143472.0,42.8498,42.8963,42.7196,42.7475,143472.0
2024-01-31 14:20:00,45.98,46.04,45.95,45.99,60212.0,42.7475,42.8033,42.7196,42.7568,60212.0
2024-01-31 14:30:00,45.99,46.13,45.96,46.11,93887.0,42.7568,42.887,42.7289,42.8684,93887.0
2024-01-31 14:40:00,46.11,46.26,46.1,46.15,119342.0,42.8684,43.0078,42.8591,42.9056,119342.0
2024-01-31 14:50:00,46.16,46.16,45.9,45.94,154414.0,42.9149,42.9149,42.6731,42.7103,154414.0
2024-01-31 15:00:00,45.94,45.94,45.48,45.64,124755.0,42.7103,42.7103,42.2827,42.4314,124755.0
2024-01-31 15:10:00,45.64,45.75,45.61,45.7,106483.0,42.4314,42.5337,42.4035,42.4872,106483.0
2024-01-31 15:20:00,45.69,45.96,45.68,45.82,233679.0,42.4779,42.7289,42.4686,42.5988,233679.0
2024-01-31 15:30:00,45.81,45.97,45.79,45.95,195992.0,42.5895,42.7382,42.5709,42.7196,195992.0
2024-01-31 15:40:00,45.94,45.95,45.77,45.86,177906.0,42.7103,42.7196,42.5523,42.6359,177906.0
2024-01-31 15:50:00,45.85,45.93,45.71,45.71,701319.0,42.6266,42.701,42.4965,42.4965,701319.0
2024-02-01 09:30:00,45.59,45.69,45.4,45.52,140884.0,42.3849,42.4779,42.2083,42.3198,140884.0
2024-02-01 09:40:00,45.52,45.6,45.41,45.57,111137.0,42.3198,42.3942,42.2176,42.3663,111137.0
2024-02-01 09:50:00,45.57,45.74,45.55,45.66,112932.0,42.3663,42.5244,42.3477,42.45,112932.0
2024-02-01 10:00:00,45.65,45.7,45.58,45.64,361046.0,42.4407,42.4872,42.3756,42.4314,361046.0
2024-02-01 10:10:00,45.65,45.73,45.6,45.71,90863.0,42.4407,42.5151,42.3942,42.4965,90863.0
2024-02-01 10:20:00,45.72,45.87,45.7,45.83,238156.0,42.5058,42.6452,42.4872,42.6081,238156.0
2024-02-01 10:30:00,45.81,45.99,45.78,45.96,147437.0,42.5895,42.7568,42.5616,42.7289,147437.0
2024-02-01 10:40:00,45.96,45.99,45.83,45.85,66108.0,42.7289,42.7568,42.6081,42.6266,66108.0
2024-02-01 10:50:00,45.85,45.86,45.71,45.72,52051.0,42.6266,42.6359,42.4965,42.5058,52051.0
2024-02-01 11:00:00,45.72,45.76,45.66,45.7,36901.0,42.5058,42.543,42.45,42.4872,36901.0
2024-02-01 11:10:00,45.69,45.79,45.67,45.71,35405.0,42.4779,42.5709,42.4593,42.4965,35405.0
2024-02-01 11:20:00,45.71,45.75,45.66,45.75,41402.0,42.4965,42.5337,42.45,42.5337,41402.0
2024-02-01 11:30:00,45.74,45.9,45.74,45.9,48499.0,42.5244,42.6731,42.5244,42.6731,48499.0
2024-02-01 11:40:00,45.9,46.07,45.9,46.05,32807.0,42.6731,42.8312,42.6731,42.8126,32807.0
2024-02-01 11:50:00,46.06,46.11,46.03,46.07,35392.0,42.8219,42.8684,42.794,42.8312,35392.0
2024-02-01 12:00:00,46.08,46.32,46.08,46.29,41727.0,42.8405,43.0636,42.8405,43.0357,41727.0
2024-02-01 12:10:00,46.29,46.32,46.17,46.19,39980.0,43.0357,43.0636,42.9241,42.9427,39980.0
2024-02-01 12:20:00,46.19,46.19,46.04,46.12,102375.0,42.9427,42.9427,42.8033,42.8777,102375.0
2024-02-01 12:30:00,46.11,46.13,46.06,46.11,39256.0,42.8684,42.887,42.8219,42.8684,39256.0
2024-02-01 12:40:00,46.11,46.18,46.09,46.12,60069.0,42.8684,42.9334,42.8498,42.8777,60069.0
2024-02-01 12:50:00,46.12,46.28,46.12,46.22,54738.0,42.8777,43.0264,42.8777,42.9706,54738.0
2024-02-01 13:00:00,46.22,46.26,46.1,46.11,31356.0,42.9706,43.0078,42.8591,42.8684,31356.0
2024-02-01 13:10:00,46.11,46.24,46.11,46.22,34870.0,42.8684,42.9892,42.8684,42.9706,34870.0
2024-02-01 13:20:00,46.22,46.26,46.18,46.22,24761.0,42.9706,43.0078,42.9334,42.9706,24761.0
2024-02-01 13:30:00,46.21,46.28,46.2,46.21,34845.0,42.9613,43.0264,42.952,42.9613,34845.0
2024-02-01 13:40:00,46.21,46.37,46.21,46.37,42332.0,42.9613,43.1101,42.9613,43.1101,42332.0
2024-02-01 13:50:00,46.36,46.37,46.3,46.35,54290.0,43.1008,43.1101,43.045,43.0915,54290.0
2024-02-01 14:00:00,46.36,46.46,46.35,46.43,80188.0,43.1008,43.1938,43.0915,43.1659,80188.0
2024-02-01 14:10:00,46.43,46.45,46.35,46.38,41631.0,43.1659,43.1845,43.0915,43.1194,41631.0
2024-02-01 14:20:00,46.39,46.4,46.23,46.23,30107.0,43.1287,43.138,42.9799,42.9799,30107.0
2024-02-01 14:30:00,46.23,46.25,46.17,46.2,39777.0,42.9799,42.9985,42.9241,42.952,39777.0
2024-02-01 14:40:00,46.19,46.27,46.17,46.24,48303.0,42.9427,43.0171,42.9241,42.9892,48303.0
2024-02-01 14:50:00,46.24,46.26,46.14,46.19,41484.0,42.9892,43.0078,42.8963,42.9427,41484.0
2024-02-01 15:00:00,46.2,46.21,46.14,46.18,48191.0,42.952,42.9613,42.8963,42.9334,48191.0
2024-02-01 15:10:00,46.18,46.24,46.12,46.23,50483.0,42.9334,42.9892,42.8777,42.9799,50483.0
2024-02-01 15:20:00,46.23,46.39,46.21,46.39,111191.0,42.9799,43.1287,42.9613,43.1287,111191.0
2024-02-01 15:30:00,46.39,46.48,46.34,46.43,114011.0,43.1287,43.2124,43.0822,43.1659,114011.0
2024-02-01 15:40:00,46.43,46.63,46.43,46.54,161394.0,43.1659,43.3518,43.1659,43.2681,161394.0
2024-02-01 15:50:00,46.54,46.72,46.53,46.68,339608.0,43.2681,43.4355,43.2588,43.3983,339608.0
2024-02-02 09:30:00,46.2,46.47,45.57,45.57,110374.0,42.952,43.2031,42.3663,42.3663,110374.0
2024-02-02 09:40:00,45.6,45.63,45.31,45.41,87900.0,42.3942,42.4221,42.1246,42.2176,87900.0
2024-02-02 09:50:00,45.46,45.7,45.38,45.7,99239.0,42.2641,42.4872,42.1897,42.4872,99239.0
2024-02-02 10:00:00,45.68,45.71,45.38,45.49,85568.0,42.4686,42.4965,42.1897,42.292,85568.0
2024-02-02 10:10:00,45.48,45.48,45.31,45.38,41450.0,42.2827,42.2827,42.1246,42.1897,41450.0
2024-02-02 10:20:00,45.38,45.49,45.33,45.48,61451.0,42.1897,42.292,42.1432,42.2827,61451.0
2024-02-02 10:30:00,45.47,45.59,45.44,45.57,68384.0,42.2734,42.3849,42.2455,42.3663,68384.0
2024-02-02 10:40:00,45.59,45.7,45.46,45.49,64937.0,42.3849,42.4872,42.2641,42.292,64937.0
2024-02-02 10:50:00,45.49,45.76,45.48,45.7,65046.0,42.292,42.543,42.2827,42.4872,65046.0
2024-02-02 11:00:00,45.7,45.78,45.52,45.54,86154.0,42.4872,42.5616,42.3198,42.3384,86154.0
2024-02-02 11:10:00,45.54,45.59,45.48,45.57,55057.0,42.3384,42.3849,42.2827,42.3663,55057.0
2024-02-02 11:20:00,45.56,45.63,45.47,45.61,45534.0,42.357,42.4221,42.2734,42.4035,45534.0
2024-02-02 11:30:00,45.64,45.72,45.61,45.7,54811.0,42.4314,42.5058,42.4035,42.4872,54811.0
2024-02-02 11:40:00,45.7,45.71,45.57,45.62,40960.0,42.4872,42.4965,42.3663,42.4128,40960.0
2024-02-02 11:50:00,45.63,45.63,45.41,45.48,39362.0,42.4221,42.4221,42.2176,42.2827,39362.0
2024-02-02 12:00:00,45.47,45.51,45.36,45.38,66988.0,42.2734,42.3105,42.1711,42.1897,66988.0
2024-02-02 12:10:00,45.37,45.42,45.21,45.22,116030.0,42.1804,42.2269,42.0316,42.0409,116030.0
2024-02-02 12:20:00,45.21,45.3,45.17,45.28,42851.0,42.0316,42.1153,41.9945,42.0967,42851.0
2024-02-02 12:30:00,45.27,45.3,45.16,45.3,39330.0,42.0874,42.1153,41.9852,42.1153,39330.0
2024-02-02 12:40:00,45.3,45.35,45.22,45.32,48217.0,42.1153,42.1618,42.0409,42.1339,48217.0
2024-02-02 12:50:00,45.32,45.42,45.26,45.41,27099.0,42.1339,42.2269,42.0781,42.2176,27099.0
2024-02-02 13:00:00,45.41,45.56,45.41,45.46,38843.0,42.2176,42.357,42.2176,42.2641,38843.0
2024-02-02 13:10:00,45.48,45.6,45.45,45.6,46657.0,42.2827,42.3942,42.2548,42.3942,46657.0
2024-02-02 13:20:00,45.6,45.67,45.55,45.59,35627.0,42.3942,42.4593,42.3477,42.3849,35627.0
2024-02-02 13:30:00,45.6,45.67,45.56,45.61,28223.0,42.3942,42.4593,42.357,42.4035,28223.0
2024-02-02 13:40:00,45.6,45.66,45.57,45.6,25036.0,42.3942,42.45,42.3663,42.3942,25036.0
2024-02-02 13:50:00,45.6,45.68,45.55,45.64,25084.0,42.3942,42.4686,42.3477,42.4314,25084.0
2024-02-02 14:00:00,45.65,45.74,45.64,45.73,21021.0,42.4407,42.5244,42.4314,42.5151,21021.0
2024-02-02 14:10:00,45.74,45.87,45.73,45.86,24404.0,42.5244,42.6452,42.5151,42.6359,24404.0
2024-02-02 14:20:00,45.86,45.87,45.77,45.87,20366.0,42.6359,42.6452,42.5523,42.6452,20366.0
2024-02-02 14:30:00,45.87,45.95,45.83,45.93,51690.0,42.6452,42.7196,42.6081,42.701,51690.0
2024-02-02 14:40:00,45.93,45.97,45.87,45.91,48816.0,42.701,42.7382,42.6452,42.6824,48816.0
2024-02-02 14:50:00,45.9,45.97,45.85,45.96,50194.0,42.6731,42.7382,42.6266,42.7289,50194.0
2024-02-02 15:00:00,45.97,46.09,45.93,46.07,57904.0,42.7382,42.8498,42.701,42.8312,57904.0
2024-02-02 15:10:00,46.07,46.12,46.04,46.07,45123.0,42.8312,42.8777,42.8033,42.8312,45123.0
2024-02-02 15:20:00,46.06,46.09,45.97,46.09,61375.0,42.8219,42.8498,42.7382,42.8498,61375.0
2024-02-02 15:30:00,46.09,46.09,45.93,45.94,70395.0,42.8498,42.8498,42.701,42.7103,70395.0
2024-02-02 15:40:00,45.94,45.97,45.77,45.8,94529.0,42.7103,42.7382,42.5523,42.5802,94529.0
2024-02-02 15:50:00,45.8,45.87,45.62,45.64,348552.0,42.5802,42.6452,42.4128,42.4314,348552.0
2024-02-05 09:30:00,45.06,45.18,44.68,44.91,134128.0,41.8922,42.0037,41.5389,41.7527,134128.0
2024-02-05 09:40:00,44.89,45.04,44.71,45.01,61948.0,41.7341,41.8736,41.5668,41.8457,61948.0
2024-02-05 09:50:00,45.01,45.07,44.87,45.04,33921.0,41.8457,41.9015,41.7155,41.8736,33921.0
2024-02-05 10:00:00,45.04,45.06,44.8,44.83,64849.0,41.8736,41.8922,41.6505,41.6784,64849.0
2024-02-05 10:10:00,44.81,45.02,44.81,44.94,63549.0,41.6598,41.855,41.6598,41.7806,63549.0
2024-02-05 10:20:00,44.94,45.04,44.94,44.95,29379.0,41.7806,41.8736,41.7806,41.7899,29379.0
2024-02-05 10:30:00,44.96,45.1,44.92,45.1,37993.0,41.7992,41.9294,41.762,41.9294,37993.0
2024-02-05 10:40:00,45.11,45.17,45.02,45.04,26915.0,41.9387,41.9945,41.855,41.8736,26915.0
2024-02-05 10:50:00,45.04,45.11,45.02,45.11,29192.0,41.8736,41.9387,41.855,41.9387,29192.0
2024-02-05 11:00:00,45.12,45.16,45.04,45.16,29858.0,41.948,41.9852,41.8736,41.9852,29858.0
2024-02-05 11:10:00,45.16,45.23,45.12,45.16,42341.0,41.9852,42.0502,41.948,41.9852,42341.0
2024-02-05 11:20:00,45.16,45.18,45.12,45.16,32626.0,41.9852,42.0037,41.948,41.9852,32626.0
2024-02-05 11:30:00,45.18,45.23,45.12,45.13,27430.0,42.0037,42.0502,41.948,41.9573,27430.0
2024-02-05 11:40:00,45.13,45.18,45.1,45.13,33754.0,41.9573,42.0037,41.9294,41.9573,33754.0
2024-02-05 11:50:00,45.12,45.15,45.07,45.1,26837.0,41.948,41.9759,41.9015,41.9294,26837.0
2024-02-05 12:00:00,45.11,45.13,45.01,45.05,25142.0,41.9387,41.9573,41.8457,41.8829,25142.0
2024-02-05 12:10:00,45.05,45.06,44.9,44.91,85062.0,41.8829,41.8922,41.7434,41.7527,85062.0
2024-02-05 12:20:00,44.9,44.92,44.8,44.84,52849.0,41.7434,41.762,41.6505,41.6877,52849.0
2024-02-05 12:30:00,44.87,44.91,44.84,44.87,41306.0,41.7155,41.7527,41.6877,41.7155,41306.0
2024-02-05 12:40:00,44.87,44.93,44.85,44.88,27171.0,41.7155,41.7713,41.6969,41.7248,27171.0
2024-02-05 12:50:00,44.89,44.95,44.86,44.91,27991.0,41.7341,41.7899,41.7062,41.7527,27991.0
2024-02-05 13:00:00,44.91,44.92,44.86,44.9,25126.0,41.7527,41.762,41.7062,41.7434,25126.0
2024-02-05 13:10:00,44.9,44.94,44.86,44.89,34519.0,41.7434,41.7806,41.7062,41.7341,34519.0
2024-02-05 13:20:00,44.88,44.9,44.76,44.76,56238.0,41.7248,41.7434,41.6133,41.6133,56238.0
2024-02-05 13:30:00,44.76,44.83,44.75,44.83,38476.0,41.6133,41.6784,41.604,41.6784,38476.0
2024-02-05 13:40:00,44.83,44.88,44.8,44.84,32084.0,41.6784,41.7248,41.6505,41.6877,32084.0
2024-02-05 13:50:00,44.84,44.89,44.84,44.89,35627.0,41.6877,41.7341,41.6877,41.7341,35627.0
2024-02-05 14:00:00,44.89,44.9,44.85,44.88,31115.0,41.7341,41.7434,41.6969,41.7248,31115.0
2024-02-05 14:10:00,44.87,44.91,44.82,44.9,41598.0,41.7155,41.7527,41.6691,41.7434,41598.0
2024-02-05 14:20:00,44.91,44.94,44.86,44.92,49290.0,41.7527,41.7806,41.7062,41.762,49290.0
2024-02-05 14:30:00,44.92,45.0,44.91,44.94,44203.0,41.762,41.8364,41.7527,41.7806,44203.0
2024-02-05 14:40:00,44.94,44.99,44.92,44.97,25275.0,41.7806,41.8271,41.762,41.8085,25275.0
2024-02-05 14:50:00,44.98,44.98,44.92,44.94,39497.0,41.8178,41.8178,41.762,41.7806,39497.0
2024-02-05 15:00:00,44.93,45.0,44.93,44.96,49900.0,41.7713,41.8364,41.7713,41.7992,49900.0
2024-02-05 15:10:00,44.97,45.04,44.96,45.01,39561.0,41.8085,41.8736,41.7992,41.8457,39561.0
2024-02-05 15:20:00,45.0,45.12,44.99,45.1,41881.0,41.8364,41.948,41.8271,41.9294,41881.0
2024-02-05 15:30:00,45.1,45.27,45.09,45.11,78341.0,41.9294,42.0874,41.9201,41.9387,78341.0
2024-02-05 15:40:00,45.1,45.1,44.78,44.79,196234.0,41.9294,41.9294,41.6319,41.6412,196234.0
2024-02-05 15:50:00,44.78,44.88,44.63,44.7,636235.0,41.6319,41.7248,41.4924,41.5575,636235.0
2024-02-06 09:30:00,44.51,44.62,44.34,44.47,83026.0,41.3809,41.4831,41.2228,41.3437,83026.0
2024-02-06 09:40:00,44.48,44.66,44.43,44.64,46650.0,41.353,41.5203,41.3065,41.5017,46650.0
2024-02-06 09:50:00,44.66,44.75,44.59,44.59,27646.0,41.5203,41.604,41.4552,41.4552,27646.0
2024-02-06 10:00:00,44.61,44.76,44.58,44.76,86194.0,41.4738,41.6133,41.4459,41.6133,86194.0
2024-02-06 10:10:00,44.79,44.79,44.63,44.74,37083.0,41.6412,41.6412,41.4924,41.5947,37083.0
2024-02-06 10:20:00,44.73,44.77,44.64,44.7,27445.0,41.5854,41.6226,41.5017,41.5575,27445.0
2024-02-06 10:30:00,44.7,44.74,44.63,44.68,29954.0,41.5575,41.5947,41.4924,41.5389,29954.0
2024-02-06 10:40:00,44.68,44.75,44.63,44.72,22985.0,41.5389,41.604,41.4924,41.5761,22985.0
2024-02-06 10:50:00,44.71,44.77,44.68,44.68,47532.0,41.5668,41.6226,41.5389,41.5389,47532.0
2024-02-06 11:00:00,44.69,44.69,44.61,44.64,28483.0,41.5482,41.5482,41.4738,41.5017,28483.0
2024-02-06 11:10:00,44.64,44.82,44.64,44.82,31406.0,41.5017,41.6691,41.5017,41.6691,31406.0
2024-02-06 11:20:00,44.81,44.87,44.76,44.76,31945.0,41.6598,41.7155,41.6133,41.6133,31945.0
2024-02-06 11:30:00,44.76,44.77,44.61,44.61,44879.0,41.6133,41.6226,41.4738,41.4738,44879.0
2024-02-06 11:40:00,44.61,44.77,44.57,44.77,67895.0,41.4738,41.6226,41.4366,41.6226,67895.0
2024-02-06 11:50:00,44.78,44.83,44.74,44.81,42209.0,41.6319,41.6784,41.5947,41.6598,42209.0
2024-02-06 12:00:00,44.82,44.92,44.82,44.9,45172.0,41.6691,41.762,41.6691,41.7434,45172.0
2024-02-06 12:10:00,44.91,44.92,44.82,44.91,39785.0,41.7527,41.762,41.6691,41.7527,39785.0
2024-02-06 12:20:00,44.91,44.96,44.89,44.94,46637.0,41.7527,41.7992,41.7341,41.7806,46637.0
2024-02-06 12:30:00,44.94,44.99,44.87,44.88,23681.0,41.7806,41.8271,41.7155,41.7248,23681.0
2024-02-06 12:40:00,44.88,44.96,44.87,44.89,38280.0,41.7248,41.7992,41.7155,41.7341,38280.0
2024-02-06 12:50:00,44.89,44.91,44.84,44.86,53255.0,41.7341,41.7527,41.6877,41.7062,53255.0
2024-02-06 13:00:00,44.86,44.91,44.84,44.87,53584.0,41.7062,41.7527,41.6877,41.7155,53584.0
2024-02-06 13:10:00,44.88,44.96,44.8,44.85,47132.0,41.7248,41.7992,41.6505,41.6969,47132.0
2024-02-06 13:20:00,44.84,44.9,44.79,44.9,38973.0,41.6877,41.7434,41.6412,41.7434,38973.0
2024-02-06 13:30:00,44.9,44.95,44.86,44.9,65695.0,41.7434,41.7899,41.7062,41.7434,65695.0
2024-02-06 13:40:00,44.9,44.98,44.85,44.97,33963.0,41.7434,41.8178,41.6969,41.8085,33963.0
2024-02-06 13:50:00,44.97,45.02,44.94,44.99,33710.0,41.8085,41.855,41.7806,41.8271,33710.0
2024-02-06 14:00:00,44.99,44.99,44.86,44.89,22889.0,41.8271,41.8271,41.7062,41.7341,22889.0
2024-02-06 14:10:00,44.89,44.97,44.85,44.96,32616.0,41.7341,41.8085,41.6969,41.7992,32616.0
2024-02-06 14:20:00,44.95,44.95,44.91,44.93,29236.0,41.7899,41.7899,41.7527,41.7713,29236.0
2024-02-06 14:30:00,44.93,44.93,44.84,44.88,41480.0,41.7713,41.7713,41.6877,41.7248,41480.0
2024-02-06 14:40:00,44.88,44.98,44.85,44.98,75866.0,41.7248,41.8178,41.6969,41.8178,75866.0
2024-02-06 14:50:00,44.98,45.1,44.98,45.07,65460.0,41.8178,41.9294,41.8178,41.9015,65460.0
2024-02-06 15:00:00,45.07,45.15,45.03,45.13,75932.0,41.9015,41.9759,41.8643,41.9573,75932.0
2024-02-06 15:10:00,45.13,45.16,45.01,45.03,83761.0,41.9573,41.9852,41.8457,41.8643,83761.0
2024-02-06 15:20:00,45.03,45.12,45.01,45.11,88402.0,41.8643,41.948,41.8457,41.9387,88402.0
2024-02-06 15:30:00,45.11,45.27,45.07,45.25,164892.0,41.9387,42.0874,41.9015,42.0688,164892.0
2024-02-06 15:40:00,45.25,45.27,45.14,45.17,202444.0,42.0688,42.0874,41.9666,41.9945,202444.0
2024-02-06 15:50:00,45.18,45.21,44.96,45.09,440291.0,42.0037,42.0316,41.7992,41.9201,440291.0
2024-02-07 09:30:00,45.43,45.43,44.92,44.98,78932.0,42.2362,42.2362,41.762,41.8178,78932.0
2024-02-07 09:40:00,44.96,44.97,44.62,44.73,64485.0,41.7992,41.8085,41.4831,41.5854,64485.0
2024-02-07 09:50:00,44.76,44.94,44.65,44.71,65278.0,41.6133,41.7806,41.511,41.5668,65278.0
2024-02-07 10:00:00,44.7,44.7,44.54,44.56,79608.0,41.5575,41.5575,41.4087,41.4273,79608.0
2024-02-07 10:10:00,44.55,44.58,44.47,44.57,53892.0,41.418,41.4459,41.3437,41.4366,53892.0
2024-02-07 10:20:00,44.58,44.7,44.56,44.64,111173.0,41.4459,41.5575,41.4273,41.5017,111173.0
2024-02-07 10:30:00,44.65,44.71,44.45,44.57,82648.0,41.511,41.5668,41.3251,41.4366,82648.0
2024-02-07 10:40:00,44.58,44.62,44.51,44.56,67462.0,41.4459,41.4831,41.3809,41.4273,67462.0
2024-02-07 10:50:00,44.56,44.6,44.47,44.57,150092.0,41.4273,41.4645,41.3437,41.4366,150092.0
2024-02-07 11:00:00,44.58,44.61,44.45,44.48,64100.0,41.4459,41.4738,41.3251,41.353,64100.0
2024-02-07 11:10:00,44.48,44.48,44.38,44.42,56309.0,41.353,41.353,41.26,41.2972,56309.0
2024-02-07 11:20:00,44.43,44.48,44.34,44.44,39885.0,41.3065,41.353,41.2228,41.3158,39885.0
2024-02-07 11:30:00,44.45,44.59,44.45,44.58,29957.0,41.3251,41.4552,41.3251,41.4459,29957.0
2024-02-07 11:40:00,44.59,44.59,44.5,44.55,31017.0,41.4552,41.4552,41.3716,41.418,31017.0
2024-02-07 11:50:00,44.54,44.65,44.53,44.64,25309.0,41.4087,41.511,41.3994,41.5017,25309.0
2024-02-07 12:00:00,44.64,44.68,44.6,44.65,30461.0,41.5017,41.5389,41.4645,41.511,30461.0
2024-02-07 12:10:00,44.65,44.7,44.58,44.6,56659.0,41.511,41.5575,41.4459,41.4645,56659.0
2024-02-07 12:20:00,44.6,44.64,44.57,44.58,32156.0,41.4645,41.5017,41.4366,41.4459,32156.0
2024-02-07 12:30:00,44.58,44.63,44.53,44.55,48872.0,41.4459,41.4924,41.3994,41.418,48872.0
2024-02-07 12:40:00,44.55,44.57,44.5,44.52,36393.0,41.418,41.4366,41.3716,41.3901,36393.0
2024-02-07 12:50:00,44.52,44.57,44.47,44.53,65612.0,41.3901,41.4366,41.3437,41.3994,65612.0
2024-02-07 13:00:00,44.53,44.65,44.5,44.59,68210.0,41.3994,41.511,41.3716,41.4552,68210.0
2024-02-07 13:10:00,44.59,44.64,44.56,44.59,50760.0,41.4552,41.5017,41.4273,41.4552,50760.0
2024-02-07 13:20:00,44.59,44.65,44.57,44.63,36040.0,41.4552,41.511,41.4366,41.4924,36040.0
2024-02-07 13:30:00,44.63,44.63,44.5,44.55,87334.0,41.4924,41.4924,41.3716,41.418,87334.0
2024-02-07 13:40:00,44.55,44.56,44.45,44.47,30989.0,41.418,41.4273,41.3251,41.3437,30989.0
2024-02-07 13:50:00,44.47,44.56,44.45,44.51,43065.0,41.3437,41.4273,41.3251,41.3809,43065.0
2024-02-07 14:00:00,44.51,44.61,44.5,44.59,37972.0,41.3809,41.4738,41.3716,41.4552,37972.0
2024-02-07 14:10:00,44.59,44.61,44.5,44.51,44900.0,41.4552,41.4738,41.3716,41.3809,44900.0
2024-02-07 14:20:00,44.52,44.62,44.5,44.62,34081.0,41.3901,41.4831,41.3716,41.4831,34081.0
2024-02-07 14:30:00,44.62,44.66,44.58,44.64,48718.0,41.4831,41.5203,41.4459,41.5017,48718.0
2024-02-07 14:40:00,44.64,44.75,44.62,44.73,171454.0,41.5017,41.604,41.4831,41.5854,171454.0
2024-02-07 14:50:00,44.73,44.77,44.68,44.77,36163.0,41.5854,41.6226,41.5389,41.6226,36163.0
2024-02-07 15:00:00,44.77,44.84,44.73,44.84,87937.0,41.6226,41.6877,41.5854,41.6877,87937.0
2024-02-07 15:10:00,44.84,44.89,44.71,44.73,77302.0,41.6877,41.7341,41.5668,41.5854,77302.0
2024-02-07 15:20:00,44.73,44.77,44.67,44.69,71511.0,41.5854,41.6226,41.5296,41.5482,71511.0
2024-02-07 15:30:00,44.69,44.71,44.6,44.61,88324.0,41.5482,41.5668,41.4645,41.4738,88324.0
2024-02-07 15:40:00,44.61,44.61,44.46,44.48,236532.0,41.4738,41.4738,41.3344,41.353,236532.0
2024-02-07 15:50:00,44.47,44.55,44.44,44.5,378654.0,41.3437,41.418,41.3158,41.3716,378654.0
2024-02-08 09:30:00,44.3,44.37,44.14,44.28,92779.0,41.1856,41.2507,41.0369,41.167,92779.0
2024-02-08 09:40:00,44.28,44.36,44.2,44.31,33177.0,41.167,41.2414,41.0926,41.1949,33177.0
2024-02-08 09:50:00,44.33,44.46,44.23,44.24,89602.0,41.2135,41.3344,41.1205,41.1298,89602.0
2024-02-08 10:00:00,44.24,44.41,44.23,44.35,75161.0,41.1298,41.2879,41.1205,41.2321,75161.0
2024-02-08 10:10:00,44.36,44.36,44.23,44.33,64997.0,41.2414,41.2414,41.1205,41.2135,64997.0
2024-02-08 10:20:00,44.32,44.35,44.25,44.34,26849.0,41.2042,41.2321,41.1391,41.2228,26849.0
2024-02-08 10:30:00,44.34,44.37,44.14,44.16,63223.0,41.2228,41.2507,41.0369,41.0555,63223.0
2024-02-08 10:40:00,44.16,44.16,44.01,44.06,70767.0,41.0555,41.0555,40.916,40.9625,70767.0
2024-02-08 10:50:00,44.05,44.15,44.03,44.13,83737.0,40.9532,41.0462,40.9346,41.0276,83737.0
2024-02-08 11:00:00,44.13,44.15,44.08,44.1,40327.0,41.0276,41.0462,40.9811,40.9997,40327.0
2024-02-08 11:10:00,44.09,44.1,43.97,44.0,53340.0,40.9904,40.9997,40.8788,40.9067,53340.0
2024-02-08 11:20:00,43.99,43.99,43.83,43.86,40505.0,40.8974,40.8974,40.7487,40.7765,40505.0
2024-02-08 11:30:00,43.85,43.88,43.81,43.82,48515.0,40.7673,40.7951,40.7301,40.7394,48515.0
2024-02-08 11:40:00,43.83,43.89,43.82,43.87,58684.0,40.7487,40.8044,40.7394,40.7858,58684.0
2024-02-08 11:50:00,43.87,43.91,43.83,43.89,57759.0,40.7858,40.823,40.7487,40.8044,57759.0
2024-02-08 12:00:00,43.9,43.9,43.76,43.79,57662.0,40.8137,40.8137,40.6836,40.7115,57662.0
2024-02-08 12:10:00,43.79,43.79,43.67,43.68,44125.0,40.7115,40.7115,40.5999,40.6092,44125.0
2024-02-08 12:20:00,43.67,43.76,43.67,43.75,47203.0,40.5999,40.6836,40.5999,40.6743,47203.0
2024-02-08 12:30:00,43.74,43.8,43.7,43.77,56696.0,40.665,40.7208,40.6278,40.6929,56696.0
2024-02-08 12:40:00,43.77,43.86,43.77,43.8,49585.0,40.6929,40.7765,40.6929,40.7208,49585.0
2024-02-08 12:50:00,43.8,43.82,43.73,43.74,40578.0,40.7208,40.7394,40.6557,40.665,40578.0
2024-02-08 13:00:00,43.75,43.93,43.74,43.9,52790.0,40.6743,40.8416,40.665,40.8137,52790.0
2024-02-08 13:10:00,43.9,43.92,43.79,43.82,37697.0,40.8137,40.8323,40.7115,40.7394,37697.0
2024-02-08 13:20:00,43.82,43.86,43.78,43.83,69225.0,40.7394,40.7765,40.7022,40.7487,69225.0
2024-02-08 13:30:00,43.82,43.83,43.77,43.8,42349.0,40.7394,40.7487,40.6929,40.7208,42349.0
2024-02-08 13:40:00,43.8,43.83,43.78,43.8,52502.0,40.7208,40.7487,40.7022,40.7208,52502.0
2024-02-08 13:50:00,43.79,43.88,43.77,43.84,62020.0,40.7115,40.7951,40.6929,40.758,62020.0
2024-02-08 14:00:00,43.85,43.97,43.85,43.95,43729.0,40.7673,40.8788,40.7673,40.8602,43729.0
2024-02-08 14:10:00,43.95,43.99,43.9,43.95,49148.0,40.8602,40.8974,40.8137,40.8602,49148.0
2024-02-08 14:20:00,43.94,43.99,43.88,43.93,47513.0,40.8509,40.8974,40.7951,40.8416,47513.0
2024-02-08 14:30:00,43.94,44.01,43.9,43.96,78553.0,40.8509,40.916,40.8137,40.8695,78553.0
2024-02-08 14:40:00,43.96,44.03,43.95,44.0,66794.0,40.8695,40.9346,40.8602,40.9067,66794.0
2024-02-08 14:50:00,44.01,44.09,43.99,44.05,70609.0,40.916,40.9904,40.8974,40.9532,70609.0
2024-02-08 15:00:00,44.05,44.08,43.99,44.01,73606.0,40.9532,40.9811,40.8974,40.916,73606.0
2024-02-08 15:10:00,44.01,44.04,43.9,43.91,90690.0,40.916,40.9439,40.8137,40.823,90690.0
2024-02-08 15:20:00,43.91,44.05,43.9,44.04,72890.0,40.823,40.9532,40.8137,40.9439,72890.0
2024-02-08 15:30:00,44.05,44.17,44.01,44.16,113072.0,40.9532,41.0648,40.916,41.0555,113072.0
2024-02-08 15:40:00,44.16,44.25,44.11,44.11,204598.0,41.0555,41.1391,41.009,41.009,204598.0
2024-02-08 15:50:00,44.12,44.25,44.07,44.18,454380.0,41.0183,41.1391,40.9718,41.0741,454380.0
2024-02-09 09:30:00,44.02,44.33,43.91,44.3,74644.0,40.9253,41.2135,40.823,41.1856,74644.0
2024-02-09 09:40:00,44.31,44.51,44.23,44.28,41018.0,41.1949,41.3809,41.1205,41.167,41018.0
2024-02-09 09:50:00,44.27,44.28,44.1,44.19,33969.0,41.1577,41.167,40.9997,41.0833,33969.0
2024-02-09 10:00:00,44.19,44.31,44.12,44.29,61276.0,41.0833,41.1949,41.0183,41.1763,61276.0
2024-02-09 10:10:00,44.29,44.42,44.02,44.02,75874.0,41.1763,41.2972,40.9253,40.9253,75874.0
2024-02-09 10:20:00,44.01,44.09,43.96,44.06,72657.0,40.916,40.9904,40.8695,40.9625,72657.0
2024-02-09 10:30:00,44.06,44.14,43.98,44.01,53408.0,40.9625,41.0369,40.8881,40.916,53408.0
2024-02-09 10:40:00,44.01,44.12,43.99,44.12,41937.0,40.916,41.0183,40.8974,41.0183,41937.0
2024-02-09 10:50:00,44.12,44.21,43.99,44.19,43149.0,41.0183,41.1019,40.8974,41.0833,43149.0
2024-02-09 11:00:00,44.16,44.24,44.12,44.2,32409.0,41.0555,41.1298,41.0183,41.0926,32409.0
2024-02-09 11:10:00,44.17,44.2,44.11,44.11,48351.0,41.0648,41.0926,41.009,41.009,48351.0
2024-02-09 11:20:00,44.11,44.17,44.11,44.17,33704.0,41.009,41.0648,41.009,41.0648,33704.0
2024-02-09 11:30:00,44.18,44.23,44.14,44.2,36818.0,41.0741,41.1205,41.0369,41.0926,36818.0
2024-02-09 11:40:00,44.2,44.26,44.19,44.23,46022.0,41.0926,41.1484,41.0833,41.1205,46022.0
2024-02-09 11:50:00,44.23,44.23,44.09,44.11,55676.0,41.1205,41.1205,40.9904,41.009,55676.0
2024-02-09 12:00:00,44.11,44.19,44.11,44.16,34209.0,41.009,41.0833,41.009,41.0555,34209.0
2024-02-09 12:10:00,44.15,44.26,44.14,44.19,38273.0,41.0462,41.1484,41.0369,41.0833,38273.0
2024-02-09 12:20:00,44.18,44.32,44.17,44.3,38424.0,41.0741,41.2042,41.0648,41.1856,38424.0
2024-02-09 12:30:00,44.31,44.34,44.26,44.29,38208.0,41.1949,41.2228,41.1484,41.1763,38208.0
2024-02-09 12:40:00,44.28,44.34,44.25,44.34,31585.0,41.167,41.2228,41.1391,41.2228,31585.0
2024-02-09 12:50:00,44.34,44.41,44.33,44.41,36676.0,41.2228,41.2879,41.2135,41.2879,36676.0
2024-02-09 13:00:00,44.41,44.47,44.38,44.42,33419.0,41.2879,41.3437,41.26,41.2972,33419.0
2024-02-09 13:10:00,44.42,44.45,44.38,44.4,16935.0,41.2972,41.3251,41.26,41.2786,16935.0
2024-02-09 13:20:00,44.41,44.45,44.4,44.42,27047.0,41.2879,41.3251,41.2786,41.2972,27047.0
2024-02-09 13:30:00,44.43,44.46,44.41,44.44,31998.0,41.3065,41.3344,41.2879,41.3158,31998.0
2024-02-09 13:40:00,44.43,44.46,44.41,44.45,46857.0,41.3065,41.3344,41.2879,41.3251,46857.0
2024-02-09 13:50:00,44.44,44.49,44.39,44.47,37238.0,41.3158,41.3623,41.2693,41.3437,37238.0
2024-02-09 14:00:00,44.47,44.53,44.45,44.46,31189.0,41.3437,41.3994,41.3251,41.3344,31189.0
2024-02-09 14:10:00,44.45,44.47,44.4,44.41,36944.0,41.3251,41.3437,41.2786,41.2879,36944.0
2024-02-09 14:20:00,44.41,44.43,44.38,44.4,25256.0,41.2879,41.3065,41.26,41.2786,25256.0
2024-02-09 14:30:00,44.41,44.47,44.4,44.46,30846.0,41.2879,41.3437,41.2786,41.3344,30846.0
2024-02-09 14:40:00,44.47,44.55,44.46,44.52,35689.0,41.3437,41.418,41.3344,41.3901,35689.0
2024-02-09 14:50:00,44.51,44.57,44.5,44.54,30633.0,41.3809,41.4366,41.3716,41.4087,30633.0
2024-02-09 15:00:00,44.54,44.62,44.53,44.62,51455.0,41.4087,41.4831,41.3994,41.4831,51455.0
2024-02-09 15:10:00,44.62,44.65,44.58,44.59,70839.0,41.4831,41.511,41.4459,41.4552,70839.0
2024-02-09 15:20:00,44.61,44.64,44.59,44.61,53713.0,41.4738,41.5017,41.4552,41.4738,53713.0
2024-02-09 15:30:00,44.62,44.66,44.58,44.64,65272.0,41.4831,41.5203,41.4459,41.5017,65272.0
2024-02-09 15:40:00,44.64,44.66,44.56,44.65,100669.0,41.5017,41.5203,41.4273,41.511,100669.0
2024-02-09 15:50:00,44.64,44.72,44.62,44.7,378580.0,41.5017,41.5761,41.4831,41.5575,378580.0
2024-02-12 09:30:00,44.72,44.9,44.58,44.72,77246.0,41.5761,41.7434,41.4459,41.5761,77246.0
2024-02-12 09:40:00,44.74,45.0,44.68,44.96,72375.0,41.5947,41.8364,41.5389,41.7992,72375.0
2024-02-12 09:50:00,44.97,45.01,44.87,44.89,47899.0,41.8085,41.8457,41.7155,41.7341,47899.0
2024-02-12 10:00:00,44.89,44.9,44.78,44.86,58619.0,41.7341,41.7434,41.6319,41.7062,58619.0
2024-02-12 10:10:00,44.86,44.91,44.75,44.8,95742.0,41.7062,41.7527,41.604,41.6505,95742.0
2024-02-12 10:20:00,44.81,44.87,44.69,44.74,81576.0,41.6598,41.7155,41.5482,41.5947,81576.0
2024-02-12 10:30:00,44.74,44.8,44.57,44.6,37461.0,41.5947,41.6505,41.4366,41.4645,37461.0
2024-02-12 10:40:00,44.6,44.69,44.57,44.62,38272.0,41.4645,41.5482,41.4366,41.4831,38272.0
2024-02-12 10:50:00,44.62,44.66,44.59,44.61,44011.0,41.4831,41.5203,41.4552,41.4738,44011.0
2024-02-12 11:00:00,44.62,44.78,44.6,44.76,52367.0,41.4831,41.6319,41.4645,41.6133,52367.0
2024-02-12 11:10:00,44.76,44.81,44.7,44.79,90416.0,41.6133,41.6598,41.5575,41.6412,90416.0
2024-02-12 11:20:00,44.78,44.95,44.77,44.94,49328.0,41.6319,41.7899,41.6226,41.7806,49328.0
2024-02-12 11:30:00,44.95,45.02,44.92,45.0,39059.0,41.7899,41.855,41.762,41.8364,39059.0
2024-02-12 11:40:00,45.01,45.08,44.96,45.03,38859.0,41.8457,41.9108,41.7992,41.8643,38859.0
2024-02-12 11:50:00,45.03,45.08,44.99,45.05,32482.0,41.8643,41.9108,41.8271,41.8829,32482.0
2024-02-12 12:00:00,45.04,45.13,45.02,45.07,36361.0,41.8736,41.9573,41.855,41.9015,36361.0
2024-02-12 12:10:00,45.06,45.15,45.06,45.15,32377.0,41.8922,41.9759,41.8922,41.9759,32377.0
2024-02-12 12:20:00,45.15,45.19,45.1,45.15,34930.0,41.9759,42.013,41.9294,41.9759,34930.0
2024-02-12 12:30:00,45.15,45.18,45.13,45.13,33159.0,41.9759,42.0037,41.9573,41.9573,33159.0
2024-02-12 12:40:00,45.13,45.18,45.07,45.17,36982.0,41.9573,42.0037,41.9015,41.9945,36982.0
2024-02-12 12:50:00,45.17,45.21,45.14,45.16,29151.0,41.9945,42.0316,41.9666,41.9852,29151.0
2024-02-12 13:00:00,45.17,45.22,45.16,45.2,47430.0,41.9945,42.0409,41.9852,42.0223,47430.0
2024-02-12 13:10:00,45.2,45.23,45.16,45.21,47463.0,42.0223,42.0502,41.9852,42.0316,47463.0
2024-02-12 13:20:00,45.22,45.31,45.19,45.29,32255.0,42.0409,42.1246,42.013,42.106,32255.0
2024-02-12 13:30:00,45.29,45.36,45.27,45.33,26645.0,42.106,42.1711,42.0874,42.1432,26645.0
2024-02-12 13:40:00,45.33,45.41,45.3,45.33,37302.0,42.1432,42.2176,42.1153,42.1432,37302.0
2024-02-12 13:50:00,45.33,45.34,45.26,45.3,23264.0,42.1432,42.1525,42.0781,42.1153,23264.0
2024-02-12 14:00:00,45.3,45.32,45.23,45.26,62155.0,42.1153,42.1339,42.0502,42.0781,62155.0
2024-02-12 14:10:00,45.25,45.32,45.2,45.21,87159.0,42.0688,42.1339,42.0223,42.0316,87159.0
2024-02-12 14:20:00,45.21,45.28,45.14,45.16,47448.0,42.0316,42.0967,41.9666,41.9852,47448.0
2024-02-12 14:30:00,45.17,45.26,45.16,45.25,62646.0,41.9945,42.0781,41.9852,42.0688,62646.0
2024-02-12 14:40:00,45.25,45.28,45.18,45.21,45671.0,42.0688,42.0967,42.0037,42.0316,45671.0
2024-02-12 14:50:00,45.21,45.25,45.18,45.21,39830.0,42.0316,42.0688,42.0037,42.0316,39830.0
2024-02-12 15:00:00,45.22,45.29,45.12,45.15,45927.0,42.0409,42.106,41.948,41.9759,45927.0
2024-02-12 15:10:00,45.14,45.14,45.06,45.09,48389.0,41.9666,41.9666,41.8922,41.9201,48389.0
2024-02-12 15:20:00,45.09,45.11,45.03,45.07,53937.0,41.9201,41.9387,41.8643,41.9015,53937.0
2024-02-12 15:30:00,45.07,45.19,45.03,45.18,91554.0,41.9015,42.013,41.8643,42.0037,91554.0
2024-02-12 15:40:00,45.17,45.28,45.17,45.25,115125.0,41.9945,42.0967,41.9945,42.0688,115125.0
2024-02-12 15:50:00,45.24,45.29,45.18,45.21,432696.0,42.0595,42.106,42.0037,42.0316,432696.0
2024-02-13 09:30:00,44.9,45.15,44.6,44.61,104800.0,41.7434,41.9759,41.4645,41.4738,104800.0
2024-02-13 09:40:00,44.61,44.61,44.32,44.38,53156.0,41.4738,41.4738,41.2042,41.26,53156.0
2024-02-13 09:50:00,44.38,44.48,44.2,44.21,46453.0,41.26,41.353,41.0926,41.1019,46453.0
2024-02-13 10:00:00,44.23,44.34,44.14,44.15,50949.0,41.1205,41.2228,41.0369,41.0462,50949.0
2024-02-13 10:10:00,44.14,44.16,44.02,44.02,41853.0,41.0369,41.0555,40.9253,40.9253,41853.0
2024-02-13 10:20:00,44.02,44.05,43.82,43.92,58307.0,40.9253,40.9532,40.7394,40.8323,58307.0
2024-02-13 10:30:00,43.93,43.97,43.66,43.71,100440.0,40.8416,40.8788,40.5906,40.6371,100440.0
2024-02-13 10:40:00,43.7,43.72,43.54,43.56,79418.0,40.6278,40.6464,40.479,40.4976,79418.0
2024-02-13 10:50:00,43.57,43.69,43.53,43.69,79728.0,40.5069,40.6185,40.4697,40.6185,79728.0
2024-02-13 11:00:00,43.69,43.7,43.54,43.58,89571.0,40.6185,40.6278,40.479,40.5162,89571.0
2024-02-13 11:10:00,43.57,43.78,43.57,43.73,51634.0,40.5069,40.7022,40.5069,40.6557,51634.0
2024-02-13 11:20:00,43.73,43.85,43.7,43.79,55041.0,40.6557,40.7673,40.6278,40.7115,55041.0
2024-02-13 11:30:00,43.8,43.88,43.77,43.87,51158.0,40.7208,40.7951,40.6929,40.7858,51158.0
2024-02-13 11:40:00,43.89,43.98,43.86,43.87,47068.0,40.8044,40.8881,40.7765,40.7858,47068.0
2024-02-13 11:50:00,43.88,43.98,43.88,43.96,42300.0,40.7951,40.8881,40.7951,40.8695,42300.0
2024-02-13 12:00:00,43.96,44.02,43.94,44.0,32813.0,40.8695,40.9253,40.8509,40.9067,32813.0
2024-02-13 12:10:00,44.0,44.01,43.89,43.9,32950.0,40.9067,40.916,40.8044,40.8137,32950.0
2024-02-13 12:20:00,43.89,43.99,43.87,43.95,51757.0,40.8044,40.8974,40.7858,40.8602,51757.0
2024-02-13 12:30:00,43.96,44.02,43.91,44.02,34269.0,40.8695,40.9253,40.823,40.9253,34269.0
2024-02-13 12:40:00,44.01,44.07,43.96,44.0,28013.0,40.916,40.9718,40.8695,40.9067,28013.0
2024-02-13 12:50:00,44.0,44.12,43.97,44.1,27933.0,40.9067,41.0183,40.8788,40.9997,27933.0
2024-02-13 13:00:00,44.08,44.08,43.94,43.96,36655.0,40.9811,40.9811,40.8509,40.8695,36655.0
2024-02-13 13:10:00,43.95,44.04,43.92,44.04,31452.0,40.8602,40.9439,40.8323,40.9439,31452.0
2024-02-13 13:20:00,44.04,44.08,43.97,44.01,33495.0,40.9439,40.9811,40.8788,40.916,33495.0
2024-02-13 13:30:00,44.01,44.01,43.9,43.94,49461.0,40.916,40.916,40.8137,40.8509,49461.0
2024-02-13 13:40:00,43.94,43.94,43.85,43.87,35879.0,40.8509,40.8509,40.7673,40.7858,35879.0
2024-02-13 13:50:00,43.86,43.92,43.84,43.92,34999.0,40.7765,40.8323,40.758,40.8323,34999.0
2024-02-13 14:00:00,43.91,44.02,43.9,44.01,69944.0,40.823,40.9253,40.8137,40.916,69944.0
2024-02-13 14:10:00,44.0,44.01,43.86,43.89,46969.0,40.9067,40.916,40.7765,40.8044,46969.0
2024-02-13 14:20:00,43.89,43.9,43.81,43.84,34887.0,40.8044,40.8137,40.7301,40.758,34887.0
2024-02-13 14:30:00,43.83,43.94,43.81,43.93,58576.0,40.7487,40.8509,40.7301,40.8416,58576.0
2024-02-13 14:40:00,43.94,43.94,43.82,43.84,49320.0,40.8509,40.8509,40.7394,40.758,49320.0
2024-02-13 14:50:00,43.83,43.93,43.77,43.93,88879.0,40.7487,40.8416,40.6929,40.8416,88879.0
2024-02-13 15:00:00,43.92,43.97,43.88,43.95,66975.0,40.8323,40.8788,40.7951,40.8602,66975.0
2024-02-13 15:10:00,43.95,44.05,43.94,44.02,71297.0,40.8602,40.9532,40.8509,40.9253,71297.0
2024-02-13 15:20:00,44.02,44.06,43.94,44.04,122763.0,40.9253,40.9625,40.8509,40.9439,122763.0
2024-02-13 15:30:00,44.03,44.13,43.99,44.08,104967.0,40.9346,41.0276,40.8974,40.9811,104967.0
2024-02-13 15:40:00,44.07,44.14,44.06,44.14,151964.0,40.9718,41.0369,40.9625,41.0369,151964.0
2024-02-13 15:50:00,44.14,44.39,44.11,44.36,476844.0,41.0369,41.2693,41.009,41.2414,476844.0
2024-02-14 09:30:00,44.48,44.61,44.16,44.35,78716.0,41.353,41.4738,41.0555,41.2321,78716.0
2024-02-14 09:40:00,44.35,44.61,44.33,44.55,103535.0,41.2321,41.4738,41.2135,41.418,103535.0
2024-02-14 09:50:00,44.56,44.74,44.56,44.68,102181.0,41.4273,41.5947,41.4273,41.5389,102181.0
2024-02-14 10:00:00,44.68,44.7,44.23,44.29,81969.0,41.5389,41.5575,41.1205,41.1763,81969.0
2024-02-14 10:10:00,44.29,44.33,44.21,44.3,40045.0,41.1763,41.2135,41.1019,41.1856,40045.0
2024-02-14 10:20:00,44.29,44.5,44.29,44.41,57475.0,41.1763,41.3716,41.1763,41.2879,57475.0
2024-02-14 10:30:00,44.41,44.57,44.38,44.53,47539.0,41.2879,41.4366,41.26,41.3994,47539.0
2024-02-14 10:40:00,44.54,44.59,44.49,44.54,30261.0,41.4087,41.4552,41.3623,41.4087,30261.0
2024-02-14 10:50:00,44.54,44.75,44.49,44.75,55026.0,41.4087,41.604,41.3623,41.604,55026.0
2024-02-14 11:00:00,44.75,44.78,44.66,44.72,47618.0,41.604,41.6319,41.5203,41.5761,47618.0
2024-02-14 11:10:00,44.73,44.86,44.73,44.84,33228.0,41.5854,41.7062,41.5854,41.6877,33228.0
2024-02-14 11:20:00,44.84,44.95,44.79,44.89,35604.0,41.6877,41.7899,41.6412,41.7341,35604.0
2024-02-14 11:30:00,44.89,44.92,44.82,44.87,37350.0,41.7341,41.762,41.6691,41.7155,37350.0
2024-02-14 11:40:00,44.87,44.88,44.78,44.86,55837.0,41.7155,41.7248,41.6319,41.7062,55837.0
2024-02-14 11:50:00,44.85,44.87,44.69,44.71,28882.0,41.6969,41.7155,41.5482,41.5668,28882.0
2024-02-14 12:00:00,44.71,44.71,44.64,44.69,25715.0,41.5668,41.5668,41.5017,41.5482,25715.0
2024-02-14 12:10:00,44.7,44.74,44.68,44.7,34688.0,41.5575,41.5947,41.5389,41.5575,34688.0
2024-02-14 12:20:00,44.7,44.75,44.67,44.71,43248.0,41.5575,41.604,41.5296,41.5668,43248.0
2024-02-14 12:30:00,44.71,44.75,44.61,44.73,39855.0,41.5668,41.604,41.4738,41.5854,39855.0
2024-02-14 12:40:00,44.72,44.76,44.68,44.76,38373.0,41.5761,41.6133,41.5389,41.6133,38373.0
2024-02-14 12:50:00,44.76,44.78,44.72,44.75,33054.0,41.6133,41.6319,41.5761,41.604,33054.0
2024-02-14 13:00:00,44.74,44.81,44.73,44.76,24104.0,41.5947,41.6598,41.5854,41.6133,24104.0
2024-02-14 13:10:00,44.76,44.85,44.72,44.83,46819.0,41.6133,41.6969,41.5761,41.6784,46819.0
2024-02-14 13:20:00,44.83,44.86,44.79,44.83,33485.0,41.6784,41.7062,41.6412,41.6784,33485.0
2024-02-14 13:30:00,44.84,44.89,44.81,44.86,47018.0,41.6877,41.7341,41.6598,41.7062,47018.0
2024-02-14 13:40:00,44.86,44.89,44.8,44.84,33583.0,41.7062,41.7341,41.6505,41.6877,33583.0
2024-02-14 13:50:00,44.84,44.85,44.78,44.85,44254.0,41.6877,41.6969,41.6319,41.6969,44254.0
2024-02-14 14:00:00,44.85,44.85,44.66,44.68,61042.0,41.6969,41.6969,41.5203,41.5389,61042.0
2024-02-14 14:10:00,44.67,44.78,44.67,44.77,35712.0,41.5296,41.6319,41.5296,41.6226,35712.0
2024-02-14 14:20:00,44.77,44.89,44.76,44.87,62034.0,41.6226,41.7341,41.6133,41.7155,62034.0
2024-02-14 14:30:00,44.89,44.91,44.81,44.9,53884.0,41.7341,41.7527,41.6598,41.7434,53884.0
2024-02-14 14:40:00,44.9,44.96,44.88,44.92,49775.0,41.7434,41.7992,41.7248,41.762,49775.0
2024-02-14 14:50:00,44.92,44.92,44.81,44.86,46793.0,41.762,41.762,41.6598,41.7062,46793.0
2024-02-14 15:00:00,44.86,44.87,44.77,44.8,50934.0,41.7062,41.7155,41.6226,41.6505,50934.0
2024-02-14 15:10:00,44.8,44.95,44.78,44.92,60057.0,41.6505,41.7899,41.6319,41.762,60057.0
2024-02-14 15:20:00,44.92,44.95,44.87,44.89,51865.0,41.762,41.7899,41.7155,41.7341,51865.0
2024-02-14 15:30:00,44.91,44.91,44.78,44.79,59948.0,41.7527,41.7527,41.6319,41.6412,59948.0
2024-02-14 15:40:00,44.79,44.93,44.78,44.88,91074.0,41.6412,41.7713,41.6319,41.7248,91074.0
2024-02-14 15:50:00,44.88,44.92,44.77,44.84,406473.0,41.7248,41.762,41.6226,41.6877,406473.0
2024-02-15 09:30:00,45.04,45.57,44.92,45.51,90786.0,41.8736,42.3663,41.762,42.3105,90786.0
2024-02-15 09:40:00,45.52,45.73,45.47,45.62,119473.0,42.3198,42.5151,42.2734,42.4128,119473.0
2024-02-15 09:50:00,45.61,45.86,45.58,45.83,87146.0,42.4035,42.6359,42.3756,42.6081,87146.0
2024-02-15 10:00:00,45.84,45.84,45.48,45.5,64617.0,42.6173,42.6173,42.2827,42.3013,64617.0
2024-02-15 10:10:00,45.51,45.62,45.45,45.62,86931.0,42.3105,42.4128,42.2548,42.4128,86931.0
2024-02-15 10:20:00,45.63,45.69,45.63,45.65,60848.0,42.4221,42.4779,42.4221,42.4407,60848.0
2024-02-15 10:30:00,45.64,45.64,45.48,45.5,51318.0,42.4314,42.4314,42.2827,42.3013,51318.0
2024-02-15 10:40:00,45.5,45.52,45.37,45.37,53740.0,42.3013,42.3198,42.1804,42.1804,53740.0
2024-02-15 10:50:00,45.37,45.37,45.2,45.21,37657.0,42.1804,42.1804,42.0223,42.0316,37657.0
2024-02-15 11:00:00,45.21,45.44,45.21,45.33,46331.0,42.0316,42.2455,42.0316,42.1432,46331.0
2024-02-15 11:10:00,45.34,45.38,45.3,45.3,54334.0,42.1525,42.1897,42.1153,42.1153,54334.0
2024-02-15 11:20:00,45.29,45.31,45.14,45.23,73699.0,42.106,42.1246,41.9666,42.0502,73699.0
2024-02-15 11:30:00,45.25,45.35,45.24,45.35,49358.0,42.0688,42.1618,42.0595,42.1618,49358.0
2024-02-15 11:40:00,45.35,45.35,45.27,45.3,82206.0,42.1618,42.1618,42.0874,42.1153,82206.0
2024-02-15 11:50:00,45.3,45.4,45.29,45.39,27263.0,42.1153,42.2083,42.106,42.199,27263.0
2024-02-15 12:00:00,45.39,45.45,45.37,45.41,78360.0,42.199,42.2548,42.1804,42.2176,78360.0
2024-02-15 12:10:00,45.42,45.43,45.35,45.39,27220.0,42.2269,42.2362,42.1618,42.199,27220.0
2024-02-15 12:20:00,45.39,45.4,45.31,45.34,48708.0,42.199,42.2083,42.1246,42.1525,48708.0
2024-02-15 12:30:00,45.34,45.43,45.33,45.41,29967.0,42.1525,42.2362,42.1432,42.2176,29967.0
2024-02-15 12:40:00,45.4,45.46,45.35,45.44,74630.0,42.2083,42.2641,42.1618,42.2455,74630.0
2024-02-15 12:50:00,45.44,45.5,45.42,45.48,38916.0,42.2455,42.3013,42.2269,42.2827,38916.0
2024-02-15 13:00:00,45.47,45.52,45.42,45.49,35776.0,42.2734,42.3198,42.2269,42.292,35776.0
2024-02-15 13:10:00,45.5,45.54,45.48,45.54,73989.0,42.3013,42.3384,42.2827,42.3384,73989.0
2024-02-15 13:20:00,45.54,45.59,45.52,45.58,50444.0,42.3384,42.3849,42.3198,42.3756,50444.0
2024-02-15 13:30:00,45.58,45.65,45.56,45.59,49964.0,42.3756,42.4407,42.357,42.3849,49964.0
2024-02-15 13:40:00,45.59,45.61,45.49,45.55,27088.0,42.3849,42.4035,42.292,42.3477,27088.0
2024-02-15 13:50:00,45.54,45.6,45.52,45.58,38515.0,42.3384,42.3942,42.3198,42.3756,38515.0
2024-02-15 14:00:00,45.59,45.6,45.49,45.54,29111.0,42.3849,42.3942,42.292,42.3384,29111.0
2024-02-15 14:10:00,45.53,45.66,45.5,45.61,54512.0,42.3291,42.45,42.3013,42.4035,54512.0
2024-02-15 14:20:00,45.61,45.62,45.54,45.55,36986.0,42.4035,42.4128,42.3384,42.3477,36986.0
2024-02-15 14:30:00,45.54,45.57,45.48,45.48,87341.0,42.3384,42.3663,42.2827,42.2827,87341.0
2024-02-15 14:40:00,45.48,45.61,45.47,45.61,72534.0,42.2827,42.4035,42.2734,42.4035,72534.0
2024-02-15 14:50:00,45.61,45.66,45.56,45.6,61639.0,42.4035,42.45,42.357,42.3942,61639.0
2024-02-15 15:00:00,45.61,45.61,45.48,45.55,49678.0,42.4035,42.4035,42.2827,42.3477,49678.0
2024-02-15 15:10:00,45.55,45.59,45.53,45.58,53650.0,42.3477,42.3849,42.3291,42.3756,53650.0
2024-02-15 15:20:00,45.57,45.57,45.5,45.55,118436.0,42.3663,42.3663,42.3013,42.3477,118436.0
2024-02-15 15:30:00,45.55,45.56,45.39,45.4,68544.0,42.3477,42.357,42.199,42.2083,68544.0
2024-02-15 15:40:00,45.39,45.46,45.37,45.44,124691.0,42.199,42.2641,42.1804,42.2455,124691.0
2024-02-15 15:50:00,45.43,45.51,45.36,45.48,465272.0,42.2362,42.3105,42.1711,42.2827,465272.0
2024-02-16 09:30:00,45.27,45.32,44.96,45.09,211691.0,42.0874,42.1339,41.7992,41.9201,211691.0
2024-02-16 09:40:00,45.11,45.17,45.02,45.15,57786.0,41.9387,41.9945,41.855,41.9759,57786.0
2024-02-16 09:50:00,45.15,45.39,45.14,45.39,51182.0,41.9759,42.199,41.9666,42.199,51182.0
2024-02-16 10:00:00,45.38,45.58,45.31,45.48,81405.0,42.1897,42.3756,42.1246,42.2827,81405.0
2024-02-16 10:10:00,45.48,45.63,45.45,45.46,47702.0,42.2827,42.4221,42.2548,42.2641,47702.0
2024-02-16 10:20:00,45.47,45.47,45.32,45.39,129130.0,42.2734,42.2734,42.1339,42.199,129130.0
2024-02-16 10:30:00,45.38,45.53,45.31,45.46,151842.0,42.1897,42.3291,42.1246,42.2641,151842.0
2024-02-16 10:40:00,45.48,45.48,45.34,45.35,35156.0,42.2827,42.2827,42.1525,42.1618,35156.0
2024-02-16 10:50:00,45.36,45.49,45.36,45.48,31142.0,42.1711,42.292,42.1711,42.2827,31142.0
2024-02-16 11:00:00,45.5,45.62,45.48,45.61,77388.0,42.3013,42.4128,42.2827,42.4035,77388.0
2024-02-16 11:10:00,45.6,45.65,45.55,45.58,31899.0,42.3942,42.4407,42.3477,42.3756,31899.0
2024-02-16 11:20:00,45.58,45.66,45.56,45.63,79173.0,42.3756,42.45,42.357,42.4221,79173.0
2024-02-16 11:30:00,45.64,45.72,45.6,45.71,52709.0,42.4314,42.5058,42.3942,42.4965,52709.0
2024-02-16 11:40:00,45.71,45.78,45.67,45.71,26929.0,42.4965,42.5616,42.4593,42.4965,26929.0
2024-02-16 11:50:00,45.72,45.76,45.66,45.67,40115.0,42.5058,42.543,42.45,42.4593,40115.0
2024-02-16 12:00:00,45.68,45.7,45.63,45.68,42891.0,42.4686,42.4872,42.4221,42.4686,42891.0
2024-02-16 12:10:00,45.68,45.76,45.66,45.76,101629.0,42.4686,42.543,42.45,42.543,101629.0
2024-02-16 12:20:00,45.76,45.81,45.69,45.77,46886.0,42.543,42.5895,42.4779,42.5523,46886.0
2024-02-16 12:30:00,45.77,45.87,45.77,45.83,71626.0,42.5523,42.6452,42.5523,42.6081,71626.0
2024-02-16 12:40:00,45.84,45.87,45.74,45.78,89955.0,42.6173,42.6452,42.5244,42.5616,89955.0
2024-02-16 12:50:00,45.79,45.85,45.77,45.78,39174.0,42.5709,42.6266,42.5523,42.5616,39174.0
2024-02-16 13:00:00,45.78,45.81,45.76,45.77,38987.0,42.5616,42.5895,42.543,42.5523,38987.0
2024-02-16 13:10:00,45.78,45.87,45.75,45.87,64198.0,42.5616,42.6452,42.5337,42.6452,64198.0
2024-02-16 13:20:00,45.86,45.87,45.79,45.8,40663.0,42.6359,42.6452,42.5709,42.5802,40663.0
2024-02-16 13:30:00,45.8,45.81,45.71,45.76,103124.0,42.5802,42.5895,42.4965,42.543,103124.0
2024-02-16 13:40:00,45.77,45.77,45.67,45.67,39924.0,42.5523,42.5523,42.4593,42.4593,39924.0
2024-02-16 13:50:00,45.68,45.76,45.61,45.75,66609.0,42.4686,42.543,42.4035,42.5337,66609.0
2024-02-16 14:00:00,45.76,45.76,45.68,45.73,38317.0,42.543,42.543,42.4686,42.5151,38317.0
2024-02-16 14:10:00,45.74,45.81,45.72,45.74,59276.0,42.5244,42.5895,42.5058,42.5244,59276.0
2024-02-16 14:20:00,45.75,45.8,45.74,45.76,30835.0,42.5337,42.5802,42.5244,42.543,30835.0
2024-02-16 14:30:00,45.77,45.77,45.71,45.74,41386.0,42.5523,42.5523,42.4965,42.5244,41386.0
2024-02-16 14:40:00,45.73,45.76,45.58,45.58,111731.0,42.5151,42.543,42.3756,42.3756,111731.0
2024-02-16 14:50:00,45.58,45.69,45.54,45.68,215118.0,42.3756,42.4779,42.3384,42.4686,215118.0
2024-02-16 15:00:00,45.69,45.79,45.67,45.76,69950.0,42.4779,42.5709,42.4593,42.543,69950.0
2024-02-16 15:10:00,45.75,45.76,45.64,45.68,57703.0,42.5337,42.543,42.4314,42.4686,57703.0
2024-02-16 15:20:00,45.68,45.75,45.67,45.73,45299.0,42.4686,42.5337,42.4593,42.5151,45299.0
2024-02-16 15:30:00,45.73,45.81,45.72,45.78,89616.0,42.5151,42.5895,42.5058,42.5616,89616.0
2024-02-16 15:40:00,45.79,45.79,45.61,45.62,153136.0,42.5709,42.5709,42.4035,42.4128,153136.0
2024-02-16 15:50:00,45.62,45.88,45.62,45.87,781562.0,42.4128,42.6545,42.4128,42.6452,781562.0
2024-02-20 09:30:00,45.84,45.92,45.51,45.84,104034.0,42.6173,42.6917,42.3105,42.6173,104034.0
2024-02-20 09:40:00,45.83,46.12,45.82,45.98,53038.0,42.6081,42.8777,42.5988,42.7475,53038.0
2024-02-20 09:50:00,45.96,46.17,45.96,46.05,49905.0,42.7289,42.9241,42.7289,42.8126,49905.0
2024-02-20 10:00:00,46.06,46.18,46.0,46.13,87210.0,42.8219,42.9334,42.7661,42.887,87210.0
2024-02-20 10:10:00,46.15,46.26,46.15,46.25,47412.0,42.9056,43.0078,42.9056,42.9985,47412.0
2024-02-20 10:20:00,46.23,46.31,46.11,46.3,72681.0,42.9799,43.0543,42.8684,43.045,72681.0
2024-02-20 10:30:00,46.3,46.37,46.08,46.13,117196.0,43.045,43.1101,42.8405,42.887,117196.0
2024-02-20 10:40:00,46.13,46.17,46.07,46.12,65371.0,42.887,42.9241,42.8312,42.8777,65371.0
2024-02-20 10:50:00,46.12,46.21,46.02,46.03,42590.0,42.8777,42.9613,42.7847,42.794,42590.0
2024-02-20 11:00:00,46.04,46.07,45.96,45.99,110180.0,42.8033,42.8312,42.7289,42.7568,110180.0
2024-02-20 11:10:00,45.99,46.05,45.95,46.0,39915.0,42.7568,42.8126,42.7196,42.7661,39915.0
2024-02-20 11:20:00,46.0,46.03,45.93,45.95,60486.0,42.7661,42.794,42.701,42.7196,60486.0
2024-02-20 11:30:00,45.95,46.01,45.89,45.9,67884.0,42.7196,42.7754,42.6638,42.6731,67884.0
2024-02-20 11:40:00,45.9,45.9,45.8,45.85,24552.0,42.6731,42.6731,42.5802,42.6266,24552.0
2024-02-20 11:50:00,45.86,45.96,45.85,45.87,33369.0,42.6359,42.7289,42.6266,42.6452,33369.0
2024-02-20 12:00:00,45.88,45.89,45.81,45.88,30907.0,42.6545,42.6638,42.5895,42.6545,30907.0
2024-02-20 12:10:00,45.87,45.9,45.8,45.88,27669.0,42.6452,42.6731,42.5802,42.6545,27669.0
2024-02-20 12:20:00,45.88,45.88,45.74,45.75,31079.0,42.6545,42.6545,42.5244,42.5337,31079.0
2024-02-20 12:30:00,45.75,45.82,45.72,45.8,44298.0,42.5337,42.5988,42.5058,42.5802,44298.0
2024-02-20 12:40:00,45.8,45.87,45.8,45.84,34129.0,42.5802,42.6452,42.5802,42.6173,34129.0
2024-02-20 12:50:00,45.84,45.87,45.81,45.84,21506.0,42.6173,42.6452,42.5895,42.6173,21506.0
2024-02-20 13:00:00,45.84,45.88,45.83,45.84,25095.0,42.6173,42.6545,42.6081,42.6173,25095.0
2024-02-20 13:10:00,45.84,45.87,45.8,45.81,32571.0,42.6173,42.6452,42.5802,42.5895,32571.0
2024-02-20 13:20:00,45.81,45.82,45.75,45.8,27110.0,42.5895,42.5988,42.5337,42.5802,27110.0
2024-02-20 13:30:00,45.8,45.81,45.72,45.73,50339.0,42.5802,42.5895,42.5058,42.5151,50339.0
2024-02-20 13:40:00,45.73,45.79,45.72,45.75,26823.0,42.5151,42.5709,42.5058,42.5337,26823.0
2024-02-20 13:50:00,45.76,45.81,45.74,45.76,42700.0,42.543,42.5895,42.5244,42.543,42700.0
2024-02-20 14:00:00,45.74,45.75,45.71,45.71,58901.0,42.5244,42.5337,42.4965,42.4965,58901.0
2024-02-20 14:10:00,45.7,45.7,45.58,45.65,61258.0,42.4872,42.4872,42.3756,42.4407,61258.0
2024-02-20 14:20:00,45.65,45.66,45.59,45.65,73427.0,42.4407,42.45,42.3849,42.4407,73427.0
2024-02-20 14:30:00,45.64,45.67,45.59,45.59,46898.0,42.4314,42.4593,42.3849,42.3849,46898.0
2024-02-20 14:40:00,45.6,45.69,45.58,45.68,58011.0,42.3942,42.4779,42.3756,42.4686,58011.0
2024-02-20 14:50:00,45.68,45.71,45.6,45.64,61835.0,42.4686,42.4965,42.3942,42.4314,61835.0
2024-02-20 15:00:00,45.64,45.65,45.56,45.57,55061.0,42.4314,42.4407,42.357,42.3663,55061.0
2024-02-20 15:10:00,45.57,45.61,45.48,45.48,80816.0,42.3663,42.4035,42.2827,42.2827,80816.0
2024-02-20 15:20:00,45.48,45.56,45.48,45.52,68514.0,42.2827,42.357,42.2827,42.3198,68514.0
2024-02-20 15:30:00,45.53,45.54,45.31,45.35,95895.0,42.3291,42.3384,42.1246,42.1618,95895.0
2024-02-20 15:40:00,45.35,45.39,45.31,45.35,155720.0,42.1618,42.199,42.1246,42.1618,155720.0
2024-02-20 15:50:00,45.35,45.41,45.32,45.35,668870.0,42.1618,42.2176,42.1339,42.1618,668870.0
2024-02-21 09:30:00,45.67,45.7,45.33,45.52,85962.0,42.4593,42.4872,42.1432,42.3198,85962.0
2024-02-21 09:40:00,45.55,45.9,45.55,45.85,62712.0,42.3477,42.6731,42.3477,42.6266,62712.0
2024-02-21 09:50:00,45.85,45.98,45.83,45.87,46743.0,42.6266,42.7475,42.6081,42.6452,46743.0
2024-02-21 10:00:00,45.88,45.88,45.69,45.78,76444.0,42.6545,42.6545,42.4779,42.5616,76444.0
2024-02-21 10:10:00,45.79,45.9,45.75,45.9,34407.0,42.5709,42.6731,42.5337,42.6731,34407.0
2024-02-21 10:20:00,45.91,45.96,45.87,45.94,33249.0,42.6824,42.7289,42.6452,42.7103,33249.0
2024-02-21 10:30:00,45.93,45.96,45.87,45.91,41075.0,42.701,42.7289,42.6452,42.6824,41075.0
2024-02-21 10:40:00,45.9,45.91,45.69,45.72,49314.0,42.6731,42.6824,42.4779,42.5058,49314.0
2024-02-21 10:50:00,45.72,45.82,45.72,45.77,42608.0,42.5058,42.5988,42.5058,42.5523,42608.0
2024-02-21 11:00:00,45.77,45.86,45.76,45.86,42789.0,42.5523,42.6359,42.543,42.6359,42789.0
2024-02-21 11:10:00,45.85,45.9,45.82,45.84,32694.0,42.6266,42.6731,42.5988,42.6173,32694.0
2024-02-21 11:20:00,45.84,45.86,45.78,45.84,28177.0,42.6173,42.6359,42.5616,42.6173,28177.0
2024-02-21 11:30:00,45.84,45.95,45.83,45.94,35942.0,42.6173,42.7196,42.6081,42.7103,35942.0
2024-02-21 11:40:00,45.94,46.05,45.93,46.01,31543.0,42.7103,42.8126,42.701,42.7754,31543.0
2024-02-21 11:50:00,46.01,46.07,45.97,46.01,40338.0,42.7754,42.8312,42.7382,42.7754,40338.0
2024-02-21 12:00:00,46.01,46.07,45.99,46.06,27249.0,42.7754,42.8312,42.7568,42.8219,27249.0
2024-02-21 12:10:00,46.07,46.24,46.06,46.18,58929.0,42.8312,42.9892,42.8219,42.9334,58929.0
2024-02-21 12:20:00,46.17,46.22,46.11,46.12,57350.0,42.9241,42.9706,42.8684,42.8777,57350.0
2024-02-21 12:30:00,46.12,46.13,46.03,46.04,80991.0,42.8777,42.887,42.794,42.8033,80991.0
2024-02-21 12:40:00,46.04,46.07,45.99,46.05,64196.0,42.8033,42.8312,42.7568,42.8126,64196.0
2024-02-21 12:50:00,46.04,46.09,46.02,46.08,67894.0,42.8033,42.8498,42.7847,42.8405,67894.0
2024-02-21 13:00:00,46.08,46.08,45.85,46.04,69465.0,42.8405,42.8405,42.6266,42.8033,69465.0
2024-02-21 13:10:00,46.05,46.08,46.0,46.05,72421.0,42.8126,42.8405,42.7661,42.8126,72421.0
2024-02-21 13:20:00,46.05,46.15,46.03,46.13,169956.0,42.8126,42.9056,42.794,42.887,169956.0
2024-02-21 13:30:00,46.12,46.14,46.04,46.05,49265.0,42.8777,42.8963,42.8033,42.8126,49265.0
2024-02-21 13:40:00,46.04,46.08,45.99,46.06,86706.0,42.8033,42.8405,42.7568,42.8219,86706.0
2024-02-21 13:50:00,46.06,46.08,46.02,46.08,132557.0,42.8219,42.8405,42.7847,42.8405,132557.0
2024-02-21 14:00:00,46.08,46.12,46.02,46.05,69093.0,42.8405,42.8777,42.7847,42.8126,69093.0
2024-02-21 14:10:00,46.05,46.05,45.95,45.96,58395.0,42.8126,42.8126,42.7196,42.7289,58395.0
2024-02-21 14:20:00,45.96,46.1,45.92,46.09,51129.0,42.7289,42.8591,42.6917,42.8498,51129.0
2024-02-21 14:30:00,46.09,46.1,46.04,46.08,57505.0,42.8498,42.8591,42.8033,42.8405,57505.0
2024-02-21 14:40:00,46.09,46.21,46.06,46.16,99607.0,42.8498,42.9613,42.8219,42.9149,99607.0
2024-02-21 14:50:00,46.16,46.17,46.09,46.14,76516.0,42.9149,42.9241,42.8498,42.8963,76516.0
2024-02-21 15:00:00,46.15,46.15,46.01,46.04,62300.0,42.9056,42.9056,42.7754,42.8033,62300.0
2024-02-21 15:10:00,46.04,46.07,45.99,46.04,74448.0,42.8033,42.8312,42.7568,42.8033,74448.0
2024-02-21 15:20:00,46.05,46.12,46.01,46.11,78997.0,42.8126,42.8777,42.7754,42.8684,78997.0
2024-02-21 15:30:00,46.11,46.22,46.07,46.12,146302.0,42.8684,42.9706,42.8312,42.8777,146302.0
2024-02-21 15:40:00,46.13,46.14,45.95,45.99,213857.0,42.887,42.8963,42.7196,42.7568,213857.0
2024-02-21 15:50:00,46.0,46.32,45.99,46.28,609277.0,42.7661,43.0636,42.7568,43.0264,609277.0
2024-02-22 09:30:00,45.62,46.96,45.38,46.51,321821.0,42.4128,43.6586,42.1897,43.2402,321821.0
2024-02-22 09:40:00,46.49,46.76,46.1,46.43,230587.0,43.2217,43.4727,42.8591,43.1659,230587.0
2024-02-22 09:50:00,46.42,46.54,46.21,46.25,141999.0,43.1566,43.2681,42.9613,42.9985,141999.0
2024-02-22 10:00:00,46.25,46.28,45.78,45.81,113705.0,42.9985,43.0264,42.5616,42.5895,113705.0
2024-02-22 10:10:00,45.8,45.84,45.12,45.14,230006.0,42.5802,42.6173,41.948,41.9666,230006.0
2024-02-22 10:20:00,45.15,45.6,45.04,45.54,176627.0,41.9759,42.3942,41.8736,42.3384,176627.0
2024-02-22 10:30:00,45.52,46.0,45.36,46.0,159486.0,42.3198,42.7661,42.1711,42.7661,159486.0
2024-02-22 10:40:00,45.99,46.01,45.61,45.75,88782.0,42.7568,42.7754,42.4035,42.5337,88782.0
2024-02-22 10:50:00,45.76,45.76,45.51,45.66,56232.0,42.543,42.543,42.3105,42.45,56232.0
2024-02-22 11:00:00,45.68,45.78,44.98,45.05,121434.0,42.4686,42.5616,41.8178,41.8829,121434.0
2024-02-22 11:10:00,45.06,45.34,45.0,45.3,115481.0,41.8922,42.1525,41.8364,42.1153,115481.0
2024-02-22 11:20:00,45.3,45.33,45.06,45.19,89541.0,42.1153,42.1432,41.8922,42.013,89541.0
2024-02-22 11:30:00,45.17,45.25,45.01,45.15,196425.0,41.9945,42.0688,41.8457,41.9759,196425.0
2024-02-22 11:40:00,45.15,45.15,44.91,44.93,143334.0,41.9759,41.9759,41.7527,41.7713,143334.0
2024-02-22 11:50:00,44.93,45.17,44.87,45.09,118086.0,41.7713,41.9945,41.7155,41.9201,118086.0
2024-02-22 12:00:00,45.07,45.26,45.04,45.25,94702.0,41.9015,42.0781,41.8736,42.0688,94702.0
2024-02-22 12:10:00,45.25,45.52,45.24,45.5,244447.0,42.0688,42.3198,42.0595,42.3013,244447.0
2024-02-22 12:20:00,45.49,45.58,45.45,45.48,71525.0,42.292,42.3756,42.2548,42.2827,71525.0
2024-02-22 12:30:00,45.48,45.53,45.45,45.49,45147.0,42.2827,42.3291,42.2548,42.292,45147.0
2024-02-22 12:40:00,45.48,45.51,45.39,45.48,130448.0,42.2827,42.3105,42.199,42.2827,130448.0
2024-02-22 12:50:00,45.49,45.5,45.37,45.46,78578.0,42.292,42.3013,42.1804,42.2641,78578.0
2024-02-22 13:00:00,45.47,45.54,45.45,45.47,146213.0,42.2734,42.3384,42.2548,42.2734,146213.0
2024-02-22 13:10:00,45.46,45.49,45.24,45.48,93821.0,42.2641,42.292,42.0595,42.2827,93821.0
2024-02-22 13:20:00,45.49,45.56,45.45,45.55,26394.0,42.292,42.357,42.2548,42.3477,26394.0
2024-02-22 13:30:00,45.55,45.62,45.52,45.62,36219.0,42.3477,42.4128,42.3198,42.4128,36219.0
2024-02-22 13:40:00,45.61,45.65,45.58,45.59,45664.0,42.4035,42.4407,42.3756,42.3849,45664.0
2024-02-22 13:50:00,45.59,45.63,45.56,45.58,33689.0,42.3849,42.4221,42.357,42.3756,33689.0
2024-02-22 14:00:00,45.58,45.83,45.58,45.75,61553.0,42.3756,42.6081,42.3756,42.5337,61553.0
2024-02-22 14:10:00,45.75,45.77,45.65,45.68,59663.0,42.5337,42.5523,42.4407,42.4686,59663.0
2024-02-22 14:20:00,45.69,45.79,45.69,45.73,49966.0,42.4779,42.5709,42.4779,42.5151,49966.0
2024-02-22 14:30:00,45.74,45.75,45.4,45.5,186985.0,42.5244,42.5337,42.2083,42.3013,186985.0
2024-02-22 14:40:00,45.5,45.53,45.34,45.39,57389.0,42.3013,42.3291,42.1525,42.199,57389.0
2024-02-22 14:50:00,45.39,45.4,45.26,45.36,91406.0,42.199,42.2083,42.0781,42.1711,91406.0
2024-02-22 15:00:00,45.35,45.5,45.34,45.4,64314.0,42.1618,42.3013,42.1525,42.2083,64314.0
2024-02-22 15:10:00,45.4,45.5,45.38,45.48,76122.0,42.2083,42.3013,42.1897,42.2827,76122.0
2024-02-22 15:20:00,45.49,45.51,45.4,45.43,74893.0,42.292,42.3105,42.2083,42.2362,74893.0
2024-02-22 15:30:00,45.44,45.47,45.22,45.39,107046.0,42.2455,42.2734,42.0409,42.199,107046.0
2024-02-22 15:40:00,45.4,45.49,45.34,45.49,217230.0,42.2083,42.292,42.1525,42.292,217230.0
2024-02-22 15:50:00,45.48,45.65,45.38,45.6,684563.0,42.2827,42.4407,42.1897,42.3942,684563.0
2024-02-23 09:30:00,45.75,46.32,45.74,46.32,177804.0,42.5337,43.0636,42.5244,43.0636,177804.0
2024-02-23 09:40:00,46.31,46.9,46.29,46.83,156366.0,43.0543,43.6028,43.0357,43.5377,156366.0
2024-02-23 09:50:00,46.83,46.86,46.49,46.85,86570.0,43.5377,43.5656,43.2217,43.5563,86570.0
2024-02-23 10:00:00,46.85,47.28,46.77,47.27,187845.0,43.5563,43.9561,43.482,43.9468,187845.0
2024-02-23 10:10:00,47.27,47.44,47.16,47.27,349088.0,43.9468,44.1049,43.8446,43.9468,349088.0
2024-02-23 10:20:00,47.3,47.48,47.19,47.48,254880.0,43.9747,44.1421,43.8724,44.1421,254880.0
2024-02-23 10:30:00,47.47,47.55,47.34,47.34,235349.0,44.1328,44.2071,44.0119,44.0119,235349.0
2024-02-23 10:40:00,47.34,47.55,47.19,47.53,264456.0,44.0119,44.2071,43.8724,44.1885,264456.0
2024-02-23 10:50:00,47.53,47.56,47.41,47.48,119000.0,44.1885,44.2164,44.077,44.1421,119000.0
2024-02-23 11:00:00,47.49,47.52,47.36,47.48,143051.0,44.1514,44.1792,44.0305,44.1421,143051.0
2024-02-23 11:10:00,47.48,47.61,47.4,47.48,226828.0,44.1421,44.2629,44.0677,44.1421,226828.0
2024-02-23 11:20:00,47.47,47.58,47.36,47.47,107889.0,44.1328,44.235,44.0305,44.1328,107889.0
2024-02-23 11:30:00,47.46,47.52,47.29,47.52,181104.0,44.1235,44.1792,43.9654,44.1792,181104.0
2024-02-23 11:40:00,47.52,47.56,47.27,47.33,447801.0,44.1792,44.2164,43.9468,44.0026,447801.0
2024-02-23 11:50:00,47.34,47.37,47.14,47.34,344925.0,44.0119,44.0398,43.826,44.0119,344925.0
2024-02-23 12:00:00,47.33,47.35,47.24,47.34,118558.0,44.0026,44.0212,43.9189,44.0119,118558.0
2024-02-23 12:10:00,47.34,47.35,47.2,47.28,135795.0,44.0119,44.0212,43.8817,43.9561,135795.0
2024-02-23 12:20:00,47.29,47.37,47.25,47.31,90806.0,43.9654,44.0398,43.9282,43.984,90806.0
2024-02-23 12:30:00,47.32,47.36,47.23,47.27,131577.0,43.9933,44.0305,43.9096,43.9468,131577.0
2024-02-23 12:40:00,47.27,47.35,47.15,47.31,161231.0,43.9468,44.0212,43.8353,43.984,161231.0
2024-02-23 12:50:00,47.32,47.38,47.25,47.26,70879.0,43.9933,44.0491,43.9282,43.9375,70879.0
2024-02-23 13:00:00,47.25,47.36,47.22,47.32,111782.0,43.9282,44.0305,43.9003,43.9933,111782.0
2024-02-23 13:10:00,47.33,47.46,47.32,47.45,308457.0,44.0026,44.1235,43.9933,44.1142,308457.0
2024-02-23 13:20:00,47.45,47.58,47.43,47.57,148314.0,44.1142,44.235,44.0956,44.2257,148314.0
2024-02-23 13:30:00,47.57,47.59,47.49,47.54,111270.0,44.2257,44.2443,44.1514,44.1978,111270.0
2024-02-23 13:40:00,47.53,47.58,47.45,47.5,227428.0,44.1885,44.235,44.1142,44.1606,227428.0
2024-02-23 13:50:00,47.49,47.5,47.31,47.48,168011.0,44.1514,44.1606,43.984,44.1421,168011.0
2024-02-23 14:00:00,47.48,47.52,47.41,47.44,65187.0,44.1421,44.1792,44.077,44.1049,65187.0
2024-02-23 14:10:00,47.44,47.48,47.37,47.46,122745.0,44.1049,44.1421,44.0398,44.1235,122745.0
2024-02-23 14:20:00,47.47,47.48,47.41,47.46,82987.0,44.1328,44.1421,44.077,44.1235,82987.0
2024-02-23 14:30:00,47.46,47.52,47.42,47.43,197360.0,44.1235,44.1792,44.0863,44.0956,197360.0
2024-02-23 14:40:00,47.44,47.65,47.41,47.64,117449.0,44.1049,44.3001,44.077,44.2908,117449.0
2024-02-23 14:50:00,47.64,47.69,47.58,47.68,291663.0,44.2908,44.3373,44.235,44.328,291663.0
2024-02-23 15:00:00,47.68,47.74,47.61,47.69,103732.0,44.328,44.3838,44.2629,44.3373,103732.0
2024-02-23 15:10:00,47.69,47.82,47.67,47.82,140118.0,44.3373,44.4582,44.3187,44.4582,140118.0
2024-02-23 15:20:00,47.82,47.9,47.77,47.9,140316.0,44.4582,44.5325,44.4117,44.5325,140316.0
2024-02-23 15:30:00,47.9,47.94,47.82,47.9,433607.0,44.5325,44.5697,44.4582,44.5325,433607.0
2024-02-23 15:40:00,47.89,47.98,47.81,47.91,449008.0,44.5232,44.6069,44.4489,44.5418,449008.0
2024-02-23 15:50:00,47.92,48.04,47.85,47.86,1488465.0,44.5511,44.6627,44.486,44.4953,1488465.0
2024-02-26 09:30:00,47.45,47.5,46.85,47.04,169828.0,44.1142,44.1606,43.5563,43.733,169828.0
2024-02-26 09:40:00,47.03,47.12,46.86,46.97,151743.0,43.7237,43.8074,43.5656,43.6679,151743.0
2024-02-26 09:50:00,46.96,47.05,46.7,47.02,119121.0,43.6586,43.7423,43.4169,43.7144,119121.0
2024-02-26 10:00:00,47.02,47.08,46.53,46.59,211439.0,43.7144,43.7702,43.2588,43.3146,211439.0
2024-02-26 10:10:00,46.58,46.81,46.44,46.47,142812.0,43.3053,43.5192,43.1752,43.2031,142812.0
2024-02-26 10:20:00,46.44,46.64,46.43,46.52,122440.0,43.1752,43.3611,43.1659,43.2495,122440.0
2024-02-26 10:30:00,46.52,46.62,46.48,46.55,112732.0,43.2495,43.3425,43.2124,43.2774,112732.0
2024-02-26 10:40:00,46.55,46.57,46.42,46.46,108861.0,43.2774,43.296,43.1566,43.1938,108861.0
2024-02-26 10:50:00,46.47,46.59,46.46,46.57,74465.0,43.2031,43.3146,43.1938,43.296,74465.0
2024-02-26 11:00:00,46.58,46.64,46.51,46.59,69229.0,43.3053,43.3611,43.2402,43.3146,69229.0
2024-02-26 11:10:00,46.58,46.59,46.46,46.48,59155.0,43.3053,43.3146,43.1938,43.2124,59155.0
2024-02-26 11:20:00,46.47,46.58,46.45,46.52,80063.0,43.2031,43.3053,43.1845,43.2495,80063.0
2024-02-26 11:30:00,46.52,46.56,46.27,46.29,111355.0,43.2495,43.2867,43.0171,43.0357,111355.0
2024-02-26 11:40:00,46.29,46.34,46.28,46.32,87825.0,43.0357,43.0822,43.0264,43.0636,87825.0
2024-02-26 11:50:00,46.32,46.43,46.3,46.4,89964.0,43.0636,43.1659,43.045,43.138,89964.0
2024-02-26 12:00:00,46.41,46.5,46.38,46.5,118308.0,43.1473,43.2309,43.1194,43.2309,118308.0
2024-02-26 12:10:00,46.5,46.52,46.37,46.41,69226.0,43.2309,43.2495,43.1101,43.1473,69226.0
2024-02-26 12:20:00,46.4,46.41,46.25,46.26,43713.0,43.138,43.1473,42.9985,43.0078,43713.0
2024-02-26 12:30:00,46.25,46.34,46.16,46.3,121787.0,42.9985,43.0822,42.9149,43.045,121787.0
2024-02-26 12:40:00,46.3,46.37,46.29,46.37,35274.0,43.045,43.1101,43.0357,43.1101,35274.0
2024-02-26 12:50:00,46.37,46.43,46.35,46.4,35707.0,43.1101,43.1659,43.0915,43.138,35707.0
2024-02-26 13:00:00,46.4,46.41,46.34,46.38,31824.0,43.138,43.1473,43.0822,43.1194,31824.0
2024-02-26 13:10:00,46.37,46.47,46.37,46.41,57761.0,43.1101,43.2031,43.1101,43.1473,57761.0
2024-02-26 13:20:00,46.41,46.47,46.39,46.4,64186.0,43.1473,43.2031,43.1287,43.138,64186.0
2024-02-26 13:30:00,46.4,46.41,46.16,46.26,73326.0,43.138,43.1473,42.9149,43.0078,73326.0
2024-02-26 13:40:00,46.26,46.38,46.22,46.28,120899.0,43.0078,43.1194,42.9706,43.0264,120899.0
2024-02-26 13:50:00,46.28,46.4,46.26,46.38,190432.0,43.0264,43.138,43.0078,43.1194,190432.0
2024-02-26 14:00:00,46.4,46.49,46.35,46.37,66402.0,43.138,43.2217,43.0915,43.1101,66402.0
2024-02-26 14:10:00,46.38,46.43,46.34,46.39,200828.0,43.1194,43.1659,43.0822,43.1287,200828.0
2024-02-26 14:20:00,46.39,46.41,46.19,46.26,81989.0,43.1287,43.1473,42.9427,43.0078,81989.0
2024-02-26 14:30:00,46.26,46.39,46.26,46.31,51413.0,43.0078,43.1287,43.0078,43.0543,51413.0
2024-02-26 14:40:00,46.31,46.31,46.23,46.28,51222.0,43.0543,43.0543,42.9799,43.0264,51222.0
2024-02-26 14:50:00,46.29,46.48,46.27,46.43,49234.0,43.0357,43.2124,43.0171,43.1659,49234.0
2024-02-26 15:00:00,46.43,46.48,46.4,46.41,48567.0,43.1659,43.2124,43.138,43.1473,48567.0
2024-02-26 15:10:00,46.41,46.5,46.41,46.43,62722.0,43.1473,43.2309,43.1473,43.1659,62722.0
2024-02-26 15:20:00,46.44,46.47,46.4,46.44,58054.0,43.1752,43.2031,43.138,43.1752,58054.0
2024-02-26 15:30:00,46.44,46.52,46.37,46.51,120720.0,43.1752,43.2495,43.1101,43.2402,120720.0
2024-02-26 15:40:00,46.52,46.78,46.52,46.76,253234.0,43.2495,43.4913,43.2495,43.4727,253234.0
2024-02-26 15:50:00,46.76,46.78,46.55,46.57,623580.0,43.4727,43.4913,43.2774,43.296,623580.0
2024-02-27 09:30:00,46.92,47.05,46.66,47.01,118248.0,43.6214,43.7423,43.3797,43.7051,118248.0
2024-02-27 09:40:00,46.95,47.35,46.93,47.2,87892.0,43.6493,44.0212,43.6307,43.8817,87892.0
2024-02-27 09:50:00,47.19,47.32,47.15,47.3,65164.0,43.8724,43.9933,43.8353,43.9747,65164.0
2024-02-27 10:00:00,47.32,47.32,47.16,47.17,94699.0,43.9933,43.9933,43.8446,43.8538,94699.0
2024-02-27 10:10:00,47.16,47.44,47.12,47.28,140920.0,43.8446,44.1049,43.8074,43.9561,140920.0
2024-02-27 10:20:00,47.26,47.39,47.24,47.37,65191.0,43.9375,44.0584,43.9189,44.0398,65191.0
2024-02-27 10:30:00,47.36,47.47,47.3,47.47,253667.0,44.0305,44.1328,43.9747,44.1328,253667.0
2024-02-27 10:40:00,47.48,47.57,47.38,47.43,184493.0,44.1421,44.2257,44.0491,44.0956,184493.0
2024-02-27 10:50:00,47.43,47.57,47.39,47.52,49880.0,44.0956,44.2257,44.0584,44.1792,49880.0
2024-02-27 11:00:00,47.53,47.61,47.46,47.59,101538.0,44.1885,44.2629,44.1235,44.2443,101538.0
2024-02-27 11:10:00,47.59,47.69,47.55,47.64,220801.0,44.2443,44.3373,44.2071,44.2908,220801.0
2024-02-27 11:20:00,47.63,47.69,47.6,47.65,90500.0,44.2815,44.3373,44.2536,44.3001,90500.0
2024-02-27 11:30:00,47.65,47.66,47.52,47.58,270956.0,44.3001,44.3094,44.1792,44.235,270956.0
2024-02-27 11:40:00,47.58,47.62,47.49,47.49,129972.0,44.235,44.2722,44.1514,44.1514,129972.0
2024-02-27 11:50:00,47.5,47.54,47.46,47.48,100629.0,44.1606,44.1978,44.1235,44.1421,100629.0
2024-02-27 12:00:00,47.48,47.54,47.43,47.53,101241.0,44.1421,44.1978,44.0956,44.1885,101241.0
2024-02-27 12:10:00,47.53,47.57,47.45,47.55,58129.0,44.1885,44.2257,44.1142,44.2071,58129.0
2024-02-27 12:20:00,47.53,47.53,47.37,47.44,119290.0,44.1885,44.1885,44.0398,44.1049,119290.0
2024-02-27 12:30:00,47.44,47.49,47.4,47.48,63758.0,44.1049,44.1514,44.0677,44.1421,63758.0
2024-02-27 12:40:00,47.48,47.53,47.45,47.5,35544.0,44.1421,44.1885,44.1142,44.1606,35544.0
2024-02-27 12:50:00,47.5,47.61,47.5,47.55,44931.0,44.1606,44.2629,44.1606,44.2071,44931.0
2024-02-27 13:00:00,47.54,47.56,47.45,47.55,34398.0,44.1978,44.2164,44.1142,44.2071,34398.0
2024-02-27 13:10:00,47.56,47.57,47.49,47.51,27170.0,44.2164,44.2257,44.1514,44.1699,27170.0
2024-02-27 13:20:00,47.5,47.68,47.48,47.58,44201.0,44.1606,44.328,44.1421,44.235,44201.0
2024-02-27 13:30:00,47.58,47.58,47.48,47.55,38343.0,44.235,44.235,44.1421,44.2071,38343.0
2024-02-27 13:40:00,47.55,47.65,47.55,47.62,47799.0,44.2071,44.3001,44.2071,44.2722,47799.0
2024-02-27 13:50:00,47.62,47.63,47.48,47.5,54765.0,44.2722,44.2815,44.1421,44.1606,54765.0
2024-02-27 14:00:00,47.5,47.6,47.45,47.58,53293.0,44.1606,44.2536,44.1142,44.235,53293.0
2024-02-27 14:10:00,47.57,47.58,47.52,47.55,26639.0,44.2257,44.235,44.1792,44.2071,26639.0
2024-02-27 14:20:00,47.55,47.6,47.49,47.59,46665.0,44.2071,44.2536,44.1514,44.2443,46665.0
2024-02-27 14:30:00,47.59,47.59,47.51,47.55,68360.0,44.2443,44.2443,44.1699,44.2071,68360.0
2024-02-27 14:40:00,47.55,47.64,47.53,47.62,80175.0,44.2071,44.2908,44.1885,44.2722,80175.0
2024-02-27 14:50:00,47.62,47.67,47.6,47.66,47952.0,44.2722,44.3187,44.2536,44.3094,47952.0
2024-02-27 15:00:00,47.67,47.71,47.64,47.66,54412.0,44.3187,44.3559,44.2908,44.3094,54412.0
2024-02-27 15:10:00,47.66,47.68,47.6,47.66,105079.0,44.3094,44.328,44.2536,44.3094,105079.0
2024-02-27 15:20:00,47.66,47.67,47.62,47.64,64151.0,44.3094,44.3187,44.2722,44.2908,64151.0
2024-02-27 15:30:00,47.64,47.69,47.58,47.67,79114.0,44.2908,44.3373,44.235,44.3187,79114.0
2024-02-27 15:40:00,47.66,47.72,47.65,47.69,111589.0,44.3094,44.3652,44.3001,44.3373,111589.0
2024-02-27 15:50:00,47.7,47.81,47.68,47.81,841128.0,44.3466,44.4489,44.328,44.4489,841128.0
2024-02-28 09:30:00,47.75,47.79,47.62,47.69,96867.0,44.3931,44.4303,44.2722,44.3373,96867.0
2024-02-28 09:40:00,47.7,47.83,47.66,47.74,201423.0,44.3466,44.4674,44.3094,44.3838,201423.0
2024-02-28 09:50:00,47.74,47.94,47.74,47.93,95219.0,44.3838,44.5697,44.3838,44.5604,95219.0
2024-02-28 10:00:00,47.95,48.15,47.89,48.01,104263.0,44.579,44.765,44.5232,44.6348,104263.0
2024-02-28 10:10:00,48.0,48.05,47.88,47.93,106719.0,44.6255,44.672,44.5139,44.5604,106719.0
2024-02-28 10:20:00,47.92,48.12,47.88,48.11,91128.0,44.5511,44.7371,44.5139,44.7278,91128.0
2024-02-28 10:30:00,48.11,48.18,48.1,48.15,73134.0,44.7278,44.7928,44.7185,44.765,73134.0
2024-02-28 10:40:00,48.15,48.24,48.14,48.21,69374.0,44.765,44.8486,44.7557,44.8207,69374.0
2024-02-28 10:50:00,48.21,48.31,48.12,48.22,86038.0,44.8207,44.9137,44.7371,44.83,86038.0
2024-02-28 11:00:00,48.21,48.26,48.16,48.22,78097.0,44.8207,44.8672,44.7742,44.83,78097.0
2024-02-28 11:10:00,48.22,48.29,48.19,48.22,126738.0,44.83,44.8951,44.8021,44.83,126738.0
2024-02-28 11:20:00,48.21,48.25,48.15,48.2,290596.0,44.8207,44.8579,44.765,44.8114,290596.0
2024-02-28 11:30:00,48.2,48.22,47.89,48.0,126262.0,44.8114,44.83,44.5232,44.6255,126262.0
2024-02-28 11:40:00,48.01,48.15,47.97,48.14,97105.0,44.6348,44.765,44.5976,44.7557,97105.0
2024-02-28 11:50:00,48.14,48.22,48.09,48.1,49444.0,44.7557,44.83,44.7092,44.7185,49444.0
2024-02-28 12:00:00,48.1,48.22,48.1,48.19,45780.0,44.7185,44.83,44.7185,44.8021,45780.0
2024-02-28 12:10:00,48.19,48.21,48.14,48.19,55534.0,44.8021,44.8207,44.7557,44.8021,55534.0
2024-02-28 12:20:00,48.19,48.2,48.15,48.16,59527.0,44.8021,44.8114,44.765,44.7742,59527.0
2024-02-28 12:30:00,48.16,48.18,48.11,48.15,186599.0,44.7742,44.7928,44.7278,44.765,186599.0
2024-02-28 12:40:00,48.12,48.27,48.09,48.24,59979.0,44.7371,44.8765,44.7092,44.8486,59979.0
2024-02-28 12:50:00,48.25,48.32,48.22,48.25,68984.0,44.8579,44.923,44.83,44.8579,68984.0
2024-02-28 13:00:00,48.25,48.25,48.18,48.23,47507.0,44.8579,44.8579,44.7928,44.8393,47507.0
2024-02-28 13:10:00,48.23,48.25,48.21,48.25,53882.0,44.8393,44.8579,44.8207,44.8579,53882.0
2024-02-28 13:20:00,48.24,48.35,48.24,48.32,68984.0,44.8486,44.9509,44.8486,44.923,68984.0
2024-02-28 13:30:00,48.32,48.34,48.28,48.32,51670.0,44.923,44.9416,44.8858,44.923,51670.0
2024-02-28 13:40:00,48.32,48.35,48.28,48.3,70998.0,44.923,44.9509,44.8858,44.9044,70998.0
2024-02-28 13:50:00,48.3,48.33,48.28,48.32,75720.0,44.9044,44.9323,44.8858,44.923,75720.0
2024-02-28 14:00:00,48.32,48.33,48.21,48.25,148587.0,44.923,44.9323,44.8207,44.8579,148587.0
2024-02-28 14:10:00,48.24,48.31,48.18,48.22,56429.0,44.8486,44.9137,44.7928,44.83,56429.0
2024-02-28 14:20:00,48.23,48.25,48.18,48.22,55997.0,44.8393,44.8579,44.7928,44.83,55997.0
2024-02-28 14:30:00,48.22,48.24,48.1,48.15,64314.0,44.83,44.8486,44.7185,44.765,64314.0
2024-02-28 14:40:00,48.15,48.19,48.07,48.09,61007.0,44.765,44.8021,44.6906,44.7092,61007.0
2024-02-28 14:50:00,48.08,48.14,48.01,48.11,63788.0,44.6999,44.7557,44.6348,44.7278,63788.0
2024-02-28 15:00:00,48.11,48.18,48.1,48.1,59822.0,44.7278,44.7928,44.7185,44.7185,59822.0
2024-02-28 15:10:00,48.11,48.19,48.09,48.12,125159.0,44.7278,44.8021,44.7092,44.7371,125159.0
2024-02-28 15:20:00,48.12,48.24,48.08,48.22,92638.0,44.7371,44.8486,44.6999,44.83,92638.0
2024-02-28 15:30:00,48.22,48.25,48.17,48.22,124603.0,44.83,44.8579,44.7835,44.83,124603.0
2024-02-28 15:40:00,48.23,48.3,48.17,48.3,241887.0,44.8393,44.9044,44.7835,44.9044,241887.0
2024-02-28 15:50:00,48.3,48.4,48.16,48.31,1120641.0,44.9044,44.9974,44.7742,44.9137,1120641.0
2024-02-29 09:30:00,48.0,48.13,47.74,47.94,360139.0,45.2483,45.3708,45.0032,45.1917,360139.0
2024-02-29 09:40:00,47.94,48.22,47.89,48.18,197727.0,45.1917,45.4557,45.1446,45.418,197727.0
2024-02-29 09:50:00,48.22,48.22,47.96,48.0,71478.0,45.4557,45.4557,45.2106,45.2483,71478.0
2024-02-29 10:00:00,48.02,48.11,47.83,47.83,160933.0,45.2671,45.352,45.088,45.088,160933.0
2024-02-29 10:10:00,47.85,47.95,47.73,47.8,85902.0,45.1069,45.2011,44.9938,45.0597,85902.0
2024-02-29 10:20:00,47.81,48.02,47.78,47.98,130261.0,45.0692,45.2671,45.0409,45.2294,130261.0
2024-02-29 10:30:00,47.97,48.02,47.87,47.91,139588.0,45.22,45.2671,45.1257,45.1634,139588.0
2024-02-29 10:40:00,47.9,47.92,47.81,47.84,218388.0,45.154,45.1729,45.0692,45.0974,218388.0
2024-02-29 10:50:00,47.84,47.99,47.84,47.93,88987.0,45.0974,45.2388,45.0974,45.1823,88987.0
2024-02-29 11:00:00,47.93,48.04,47.84,47.85,169517.0,45.1823,45.286,45.0974,45.1069,169517.0
2024-02-29 11:10:00,47.85,47.85,47.7,47.75,115853.0,45.1069,45.1069,44.9655,45.0126,115853.0
2024-02-29 11:20:00,47.74,47.81,47.66,47.79,132530.0,45.0032,45.0692,44.9278,45.0503,132530.0
2024-02-29 11:30:00,47.79,47.79,47.61,47.65,152900.0,45.0503,45.0503,44.8806,44.9183,152900.0
2024-02-29 11:40:00,47.64,47.71,47.55,47.55,109157.0,44.9089,44.9749,44.8241,44.8241,109157.0
2024-02-29 11:50:00,47.55,47.73,47.52,47.62,130592.0,44.8241,44.9938,44.7958,44.8901,130592.0
2024-02-29 12:00:00,47.64,47.69,47.58,47.64,135230.0,44.9089,44.956,44.8524,44.9089,135230.0
2024-02-29 12:10:00,47.64,47.69,47.56,47.59,84572.0,44.9089,44.956,44.8335,44.8618,84572.0
2024-02-29 12:20:00,47.59,47.61,47.47,47.48,53859.0,44.8618,44.8806,44.7487,44.7581,53859.0
2024-02-29 12:30:00,47.47,47.58,47.44,47.57,48227.0,44.7487,44.8524,44.7204,44.8429,48227.0
2024-02-29 12:40:00,47.57,47.61,47.5,47.59,44171.0,44.8429,44.8806,44.7769,44.8618,44171.0
2024-02-29 12:50:00,47.59,47.76,47.59,47.76,92411.0,44.8618,45.022,44.8618,45.022,92411.0
2024-02-29 13:00:00,47.76,47.86,47.74,47.83,88007.0,45.022,45.1163,45.0032,45.088,88007.0
2024-02-29 13:10:00,47.83,47.98,47.82,47.96,100705.0,45.088,45.2294,45.0786,45.2106,100705.0
2024-02-29 13:20:00,47.96,48.01,47.88,47.96,328183.0,45.2106,45.2577,45.1352,45.2106,328183.0
2024-02-29 13:30:00,47.96,48.01,47.91,47.97,60609.0,45.2106,45.2577,45.1634,45.22,60609.0
2024-02-29 13:40:00,47.97,48.05,47.95,48.0,63687.0,45.22,45.2954,45.2011,45.2483,63687.0
2024-02-29 13:50:00,48.0,48.0,47.95,47.96,42272.0,45.2483,45.2483,45.2011,45.2106,42272.0
2024-02-29 14:00:00,47.97,48.02,47.93,47.97,49892.0,45.22,45.2671,45.1823,45.22,49892.0
2024-02-29 14:10:00,47.97,48.0,47.92,47.96,65643.0,45.22,45.2483,45.1729,45.2106,65643.0
2024-02-29 14:20:00,47.96,48.01,47.94,48.01,50746.0,45.2106,45.2577,45.1917,45.2577,50746.0
2024-02-29 14:30:00,48.01,48.1,47.99,48.02,120794.0,45.2577,45.3425,45.2388,45.2671,120794.0
2024-02-29 14:40:00,48.02,48.02,47.97,47.97,115604.0,45.2671,45.2671,45.22,45.22,115604.0
2024-02-29 14:50:00,47.98,48.06,47.97,48.03,133228.0,45.2294,45.3048,45.22,45.2766,133228.0
2024-02-29 15:00:00,48.04,48.18,48.03,48.17,107294.0,45.286,45.418,45.2766,45.4085,107294.0
2024-02-29 15:10:00,48.18,48.19,48.0,48.02,76170.0,45.418,45.4274,45.2483,45.2671,76170.0
2024-02-29 15:20:00,48.02,48.08,48.0,48.05,82934.0,45.2671,45.3237,45.2483,45.2954,82934.0
2024-02-29 15:30:00,48.05,48.07,48.01,48.07,116600.0,45.2954,45.3143,45.2577,45.3143,116600.0
2024-02-29 15:40:00,48.07,48.13,48.06,48.11,151776.0,45.3143,45.3708,45.3048,45.352,151776.0
2024-02-29 15:50:00,48.1,48.11,47.8,47.8,1602468.0,45.3425,45.352,45.0597,45.0597,1602468.0
2024-03-01 09:30:00,46.85,47.0,45.7,45.86,844234.0,44.1642,44.3056,43.0801,43.231,844234.0
2024-03-01 09:40:00,45.86,45.92,45.57,45.72,394200.0,43.231,43.2875,42.9576,43.099,394200.0
2024-03-01 09:50:00,45.72,45.74,45.4,45.53,504386.0,43.099,43.1178,42.7973,42.9199,504386.0
2024-03-01 10:00:00,45.54,45.64,45.18,45.21,237471.0,42.9293,43.0236,42.5899,42.6182,237471.0
2024-03-01 10:10:00,45.21,45.38,44.87,45.19,280840.0,42.6182,42.7785,42.2977,42.5994,280840.0
2024-03-01 10:20:00,45.2,45.5,45.04,45.15,199244.0,42.6088,42.8916,42.458,42.5617,199244.0
2024-03-01 10:30:00,45.18,45.35,45.18,45.23,313916.0,42.5899,42.7502,42.5899,42.6371,313916.0
2024-03-01 10:40:00,45.23,45.23,45.0,45.09,189533.0,42.6371,42.6371,42.4203,42.5051,189533.0
2024-03-01 10:50:00,45.1,45.37,45.06,45.12,138938.0,42.5145,42.769,42.4768,42.5334,138938.0
2024-03-01 11:00:00,45.12,45.18,44.93,45.06,209642.0,42.5334,42.5899,42.3543,42.4768,209642.0
2024-03-01 11:10:00,45.05,45.08,44.61,44.7,247831.0,42.4674,42.4957,42.0526,42.1375,247831.0
2024-03-01 11:20:00,44.7,44.9,44.46,44.49,213687.0,42.1375,42.326,41.9112,41.9395,213687.0
2024-03-01 11:30:00,44.48,44.81,44.39,44.57,190305.0,41.9301,42.2412,41.8452,42.0149,190305.0
2024-03-01 11:40:00,44.57,44.88,44.46,44.8,258935.0,42.0149,42.3071,41.9112,42.2317,258935.0
2024-03-01 11:50:00,44.8,44.96,44.72,44.74,192232.0,42.2317,42.3826,42.1563,42.1752,192232.0
2024-03-01 12:00:00,44.75,44.92,44.66,44.91,136603.0,42.1846,42.3448,42.0997,42.3354,136603.0
2024-03-01 12:10:00,44.9,44.93,44.6,44.65,242348.0,42.326,42.3543,42.0432,42.0903,242348.0
2024-03-01 12:20:00,44.65,44.81,44.58,44.78,141968.0,42.0903,42.2412,42.0243,42.2129,141968.0
2024-03-01 12:30:00,44.76,45.01,44.73,44.95,215643.0,42.194,42.4297,42.1657,42.3731,215643.0
2024-03-01 12:40:00,44.94,45.03,44.8,44.91,188775.0,42.3637,42.4485,42.2317,42.3354,188775.0
2024-03-01 12:50:00,44.9,44.91,44.7,44.73,209011.0,42.326,42.3354,42.1375,42.1657,209011.0
2024-03-01 13:00:00,44.73,44.76,44.59,44.65,133244.0,42.1657,42.194,42.0338,42.0903,133244.0
2024-03-01 13:10:00,44.64,44.77,44.64,44.71,122237.0,42.0809,42.2034,42.0809,42.1469,122237.0
2024-03-01 13:20:00,44.72,44.9,44.7,44.79,94094.0,42.1563,42.326,42.1375,42.2223,94094.0
2024-03-01 13:30:00,44.8,44.8,44.57,44.58,101891.0,42.2317,42.2317,42.0149,42.0243,101891.0
2024-03-01 13:40:00,44.59,44.62,44.41,44.46,234796.0,42.0338,42.062,41.8641,41.9112,234796.0
2024-03-01 13:50:00,44.46,44.47,44.17,44.25,168135.0,41.9112,41.9206,41.6378,41.7133,168135.0
2024-03-01 14:00:00,44.26,44.52,44.26,44.38,195187.0,41.7227,41.9678,41.7227,41.8358,195187.0
2024-03-01 14:10:00,44.39,44.45,44.26,44.32,166775.0,41.8452,41.9018,41.7227,41.7792,166775.0
2024-03-01 14:20:00,44.32,44.66,44.29,44.63,183013.0,41.7792,42.0997,41.751,42.0715,183013.0
2024-03-01 14:30:00,44.64,44.95,44.6,44.94,293654.0,42.0809,42.3731,42.0432,42.3637,293654.0
2024-03-01 14:40:00,44.94,45.04,44.75,44.77,425713.0,42.3637,42.458,42.1846,42.2034,425713.0
2024-03-01 14:50:00,44.76,44.91,44.59,44.86,328714.0,42.194,42.3354,42.0338,42.2883,328714.0
2024-03-01 15:00:00,44.86,44.89,44.58,44.58,225310.0,42.2883,42.3166,42.0243,42.0243,225310.0
2024-03-01 15:10:00,44.57,44.89,44.55,44.88,162178.0,42.0149,42.3166,41.9961,42.3071,162178.0
2024-03-01 15:20:00,44.89,44.94,44.82,44.87,179229.0,42.3166,42.3637,42.2506,42.2977,179229.0
2024-03-01 15:30:00,44.87,45.0,44.5,44.55,252114.0,42.2977,42.4203,41.9489,41.9961,252114.0
2024-03-01 15:40:00,44.55,44.79,44.52,44.74,335255.0,41.9961,42.2223,41.9678,42.1752,335255.0
2024-03-01 15:50:00,44.74,44.92,44.72,44.79,1224903.0,42.1752,42.3448,42.1563,42.2223,1224903.0
2024-03-04 09:30:00,44.59,45.37,44.49,44.79,280066.0,42.0338,42.769,41.9395,42.2223,280066.0
2024-03-04 09:40:00,44.8,45.39,44.72,45.31,312306.0,42.2317,42.7879,42.1563,42.7125,312306.0
2024-03-04 09:50:00,45.32,45.39,45.03,45.2,275128.0,42.7219,42.7879,42.4485,42.6088,275128.0
2024-03-04 10:00:00,45.19,45.37,45.09,45.26,177276.0,42.5994,42.769,42.5051,42.6654,177276.0
2024-03-04 10:10:00,45.26,45.53,45.23,45.52,179007.0,42.6654,42.9199,42.6371,42.9104,179007.0
2024-03-04 10:20:00,45.51,45.61,45.42,45.49,298226.0,42.901,42.9953,42.8162,42.8822,298226.0
2024-03-04 10:30:00,45.49,45.56,45.36,45.43,157003.0,42.8822,42.9482,42.7596,42.8256,157003.0
2024-03-04 10:40:00,45.44,45.53,45.38,45.47,136643.0,42.835,42.9199,42.7785,42.8633,136643.0
2024-03-04 10:50:00,45.47,45.82,45.46,45.75,149850.0,42.8633,43.1932,42.8539,43.1273,149850.0
2024-03-04 11:00:00,45.74,46.0,45.69,45.99,103753.0,43.1178,43.3629,43.0707,43.3535,103753.0
2024-03-04 11:10:00,45.99,46.06,45.91,45.94,112642.0,43.3535,43.4195,43.2781,43.3064,112642.0
2024-03-04 11:20:00,45.94,45.98,45.82,45.83,102697.0,43.3064,43.3441,43.1932,43.2027,102697.0
2024-03-04 11:30:00,45.83,45.89,45.8,45.83,82638.0,43.2027,43.2592,43.1744,43.2027,82638.0
2024-03-04 11:40:00,45.81,46.06,45.81,46.04,93825.0,43.1838,43.4195,43.1838,43.4006,93825.0
2024-03-04 11:50:00,46.05,46.08,45.96,46.05,126404.0,43.4101,43.4383,43.3252,43.4101,126404.0
2024-03-04 12:00:00,46.05,46.11,46.0,46.08,119869.0,43.4101,43.4666,43.3629,43.4383,119869.0
2024-03-04 12:10:00,46.07,46.11,45.97,46.06,80501.0,43.4289,43.4666,43.3347,43.4195,80501.0
2024-03-04 12:20:00,46.05,46.43,46.04,46.34,341750.0,43.4101,43.7683,43.4006,43.6834,341750.0
2024-03-04 12:30:00,46.33,46.33,46.12,46.2,124919.0,43.674,43.674,43.4761,43.5515,124919.0
2024-03-04 12:40:00,46.2,46.28,46.17,46.26,98483.0,43.5515,43.6269,43.5232,43.608,98483.0
2024-03-04 12:50:00,46.25,46.35,46.2,46.34,130147.0,43.5986,43.6929,43.5515,43.6834,130147.0
2024-03-04 13:00:00,46.34,46.72,46.31,46.69,150216.0,43.6834,44.0417,43.6552,44.0134,150216.0
2024-03-04 13:10:00,46.7,46.79,46.6,46.66,206030.0,44.0228,44.1076,43.9285,43.9851,206030.0
2024-03-04 13:20:00,46.65,46.69,46.36,46.4,161634.0,43.9757,44.0134,43.7023,43.74,161634.0
2024-03-04 13:30:00,46.41,46.45,46.3,46.37,82247.0,43.7494,43.7871,43.6457,43.7117,82247.0
2024-03-04 13:40:00,46.36,46.43,46.26,46.29,189048.0,43.7023,43.7683,43.608,43.6363,189048.0
2024-03-04 13:50:00,46.3,46.35,46.26,46.3,182981.0,43.6457,43.6929,43.608,43.6457,182981.0
2024-03-04 14:00:00,46.3,46.57,46.28,46.54,124517.0,43.6457,43.9003,43.6269,43.872,124517.0
2024-03-04 14:10:00,46.55,46.6,46.31,46.31,308773.0,43.8814,43.9285,43.6552,43.6552,308773.0
2024-03-04 14:20:00,46.31,46.39,46.22,46.39,135881.0,43.6552,43.7306,43.5703,43.7306,135881.0
2024-03-04 14:30:00,46.39,46.52,46.32,46.52,123903.0,43.7306,43.8531,43.6646,43.8531,123903.0
2024-03-04 14:40:00,46.51,46.62,46.47,46.52,206597.0,43.8437,43.9474,43.806,43.8531,206597.0
2024-03-04 14:50:00,46.52,46.53,46.43,46.46,74628.0,43.8531,43.8625,43.7683,43.7966,74628.0
2024-03-04 15:00:00,46.45,46.65,46.44,46.54,108189.0,43.7871,43.9757,43.7777,43.872,108189.0
2024-03-04 15:10:00,46.55,46.6,46.47,46.47,168082.0,43.8814,43.9285,43.806,43.806,168082.0
2024-03-04 15:20:00,46.47,46.71,46.46,46.66,121091.0,43.806,44.0322,43.7966,43.9851,121091.0
2024-03-04 15:30:00,46.68,46.86,46.63,46.84,152821.0,44.0039,44.1736,43.9568,44.1548,152821.0
2024-03-04 15:40:00,46.84,46.95,46.74,46.9,345278.0,44.1548,44.2585,44.0605,44.2113,345278.0
2024-03-04 15:50:00,46.9,46.97,46.64,46.71,1019055.0,44.2113,44.2773,43.9662,44.0322,1019055.0
2024-03-05 09:30:00,46.99,47.61,46.5,47.51,212203.0,44.2962,44.8806,43.8343,44.7864,212203.0
2024-03-05 09:40:00,47.54,47.63,47.26,47.44,286026.0,44.8146,44.8995,44.5507,44.7204,286026.0
2024-03-05 09:50:00,47.46,47.67,47.15,47.22,160118.0,44.7392,44.9372,44.447,44.513,160118.0
2024-03-05 10:00:00,47.23,47.47,47.17,47.39,156254.0,44.5224,44.7487,44.4659,44.6732,156254.0
2024-03-05 10:10:00,47.39,47.59,47.21,47.51,138211.0,44.6732,44.8618,44.5036,44.7864,138211.0
2024-03-05 10:20:00,47.5,47.81,47.48,47.58,730665.0,44.7769,45.0692,44.7581,44.8524,730665.0
2024-03-05 10:30:00,47.6,47.63,47.44,47.45,250631.0,44.8712,44.8995,44.7204,44.7298,250631.0
2024-03-05 10:40:00,47.45,47.59,47.37,47.48,102826.0,44.7298,44.8618,44.6544,44.7581,102826.0
2024-03-05 10:50:00,47.47,47.54,47.28,47.3,75916.0,44.7487,44.8146,44.5696,44.5884,75916.0
2024-03-05 11:00:00,47.3,47.32,47.03,47.08,85757.0,44.5884,44.6073,44.3339,44.381,85757.0
2024-03-05 11:10:00,47.07,47.08,46.75,46.75,62973.0,44.3716,44.381,44.0699,44.0699,62973.0
2024-03-05 11:20:00,46.75,46.83,46.68,46.82,95776.0,44.0699,44.1453,44.0039,44.1359,95776.0
2024-03-05 11:30:00,46.82,46.94,46.79,46.82,90132.0,44.1359,44.249,44.1076,44.1359,90132.0
2024-03-05 11:40:00,46.82,46.86,46.67,46.71,44435.0,44.1359,44.1736,43.9945,44.0322,44435.0
2024-03-05 11:50:00,46.71,46.77,46.67,46.68,53000.0,44.0322,44.0888,43.9945,44.0039,53000.0
2024-03-05 12:00:00,46.68,46.75,46.54,46.75,88253.0,44.0039,44.0699,43.872,44.0699,88253.0
2024-03-05 12:10:00,46.74,46.79,46.66,46.78,75421.0,44.0605,44.1076,43.9851,44.0982,75421.0
2024-03-05 12:20:00,46.78,46.85,46.67,46.68,178859.0,44.0982,44.1642,43.9945,44.0039,178859.0
2024-03-05 12:30:00,46.69,46.8,46.65,46.66,278450.0,44.0134,44.1171,43.9757,43.9851,278450.0
2024-03-05 12:40:00,46.67,46.76,46.66,46.75,119060.0,43.9945,44.0794,43.9851,44.0699,119060.0
2024-03-05 12:50:00,46.75,46.77,46.7,46.73,73050.0,44.0699,44.0888,44.0228,44.0511,73050.0
2024-03-05 13:00:00,46.74,46.78,46.73,46.78,27670.0,44.0605,44.0982,44.0511,44.0982,27670.0
2024-03-05 13:10:00,46.78,46.78,46.7,46.75,73426.0,44.0982,44.0982,44.0228,44.0699,73426.0
2024-03-05 13:20:00,46.74,46.79,46.71,46.76,71301.0,44.0605,44.1076,44.0322,44.0794,71301.0
2024-03-05 13:30:00,46.76,46.76,46.62,46.67,61136.0,44.0794,44.0794,43.9474,43.9945,61136.0
2024-03-05 13:40:00,46.66,46.7,46.63,46.66,36329.0,43.9851,44.0228,43.9568,43.9851,36329.0
2024-03-05 13:50:00,46.66,46.74,46.65,46.65,50440.0,43.9851,44.0605,43.9757,43.9757,50440.0
2024-03-05 14:00:00,46.64,46.67,46.52,46.6,144905.0,43.9662,43.9945,43.8531,43.9285,144905.0
2024-03-05 14:10:00,46.6,46.61,46.52,46.52,43766.0,43.9285,43.938,43.8531,43.8531,43766.0
2024-03-05 14:20:00,46.53,46.55,46.45,46.54,35391.0,43.8625,43.8814,43.7871,43.872,35391.0
2024-03-05 14:30:00,46.53,46.54,46.42,46.46,50844.0,43.8625,43.872,43.7589,43.7966,50844.0
2024-03-05 14:40:00,46.45,46.47,46.26,46.27,50025.0,43.7871,43.806,43.608,43.6175,50025.0
2024-03-05 14:50:00,46.26,46.35,46.2,46.26,49601.0,43.608,43.6929,43.5515,43.608,49601.0
2024-03-05 15:00:00,46.26,46.32,46.16,46.29,58092.0,43.608,43.6646,43.5138,43.6363,58092.0
2024-03-05 15:10:00,46.3,46.3,46.15,46.21,68300.0,43.6457,43.6457,43.5043,43.5609,68300.0
2024-03-05 15:20:00,46.21,46.24,46.11,46.12,68890.0,43.5609,43.5892,43.4666,43.4761,68890.0
2024-03-05 15:30:00,46.11,46.2,46.08,46.09,119243.0,43.4666,43.5515,43.4383,43.4478,119243.0
2024-03-05 15:40:00,46.09,46.19,45.99,46.16,137295.0,43.4478,43.542,43.3535,43.5138,137295.0
2024-03-05 15:50:00,46.16,46.2,46.02,46.1,683174.0,43.5138,43.5515,43.3818,43.4572,683174.0
2024-03-06 09:30:00,46.81,46.93,46.62,46.71,120233.0,44.1265,44.2396,43.9474,44.0322,120233.0
2024-03-06 09:40:00,46.71,46.95,46.67,46.93,263081.0,44.0322,44.2585,43.9945,44.2396,263081.0
2024-03-06 09:50:00,46.92,47.17,46.86,47.16,86159.0,44.2302,44.4659,44.1736,44.4564,86159.0
2024-03-06 10:00:00,47.16,47.26,47.01,47.16,97965.0,44.4564,44.5507,44.315,44.4564,97965.0
2024-03-06 10:10:00,47.15,47.15,46.71,46.84,51773.0,44.447,44.447,44.0322,44.1548,51773.0
2024-03-06 10:20:00,46.82,46.83,46.67,46.7,96552.0,44.1359,44.1453,43.9945,44.0228,96552.0
2024-03-06 10:30:00,46.69,46.69,46.43,46.47,308386.0,44.0134,44.0134,43.7683,43.806,308386.0
2024-03-06 10:40:00,46.49,46.58,46.43,46.54,147728.0,43.8248,43.9097,43.7683,43.872,147728.0
2024-03-06 10:50:00,46.54,46.84,46.52,46.84,91829.0,43.872,44.1548,43.8531,44.1548,91829.0
2024-03-06 11:00:00,46.84,46.92,46.79,46.81,57782.0,44.1548,44.2302,44.1076,44.1265,57782.0
2024-03-06 11:10:00,46.81,46.91,46.8,46.89,91898.0,44.1265,44.2208,44.1171,44.2019,91898.0
2024-03-06 11:20:00,46.9,47.01,46.86,46.99,106268.0,44.2113,44.315,44.1736,44.2962,106268.0
2024-03-06 11:30:00,47.0,47.07,46.87,46.94,63784.0,44.3056,44.3716,44.1831,44.249,63784.0
2024-03-06 11:40:00,46.95,47.0,46.89,46.89,77262.0,44.2585,44.3056,44.2019,44.2019,77262.0
2024-03-06 11:50:00,46.89,46.96,46.84,46.86,74980.0,44.2019,44.2679,44.1548,44.1736,74980.0
2024-03-06 12:00:00,46.88,46.93,46.82,46.87,123027.0,44.1925,44.2396,44.1359,44.1831,123027.0
2024-03-06 12:10:00,46.87,47.08,46.87,46.99,128466.0,44.1831,44.381,44.1831,44.2962,128466.0
2024-03-06 12:20:00,47.0,47.06,46.9,46.93,163040.0,44.3056,44.3622,44.2113,44.2396,163040.0
2024-03-06 12:30:00,46.94,47.01,46.92,47.0,111249.0,44.249,44.315,44.2302,44.3056,111249.0
2024-03-06 12:40:00,47.0,47.14,46.99,47.08,64622.0,44.3056,44.4376,44.2962,44.381,64622.0
2024-03-06 12:50:00,47.09,47.12,47.04,47.06,114113.0,44.3904,44.4187,44.3433,44.3622,114113.0
2024-03-06 13:00:00,47.06,47.21,47.04,47.18,577557.0,44.3622,44.5036,44.3433,44.4753,577557.0
2024-03-06 13:10:00,47.18,47.21,47.07,47.14,60529.0,44.4753,44.5036,44.3716,44.4376,60529.0
2024-03-06 13:20:00,47.15,47.16,46.94,47.0,68535.0,44.447,44.4564,44.249,44.3056,68535.0
2024-03-06 13:30:00,47.0,47.02,46.86,47.0,108674.0,44.3056,44.3245,44.1736,44.3056,108674.0
2024-03-06 13:40:00,47.0,47.03,46.93,47.0,241492.0,44.3056,44.3339,44.2396,44.3056,241492.0
2024-03-06 13:50:00,47.0,47.02,46.89,46.98,220759.0,44.3056,44.3245,44.2019,44.2867,220759.0
2024-03-06 14:00:00,46.98,47.06,46.97,47.06,93553.0,44.2867,44.3622,44.2773,44.3622,93553.0
2024-03-06 14:10:00,47.06,47.06,46.87,46.93,115136.0,44.3622,44.3622,44.1831,44.2396,115136.0
2024-03-06 14:20:00,46.93,46.97,46.89,46.97,82883.0,44.2396,44.2773,44.2019,44.2773,82883.0
2024-03-06 14:30:00,46.98,47.05,46.94,46.94,114656.0,44.2867,44.3527,44.249,44.249,114656.0
2024-03-06 14:40:00,46.93,46.95,46.74,46.89,175751.0,44.2396,44.2585,44.0605,44.2019,175751.0
2024-03-06 14:50:00,46.89,47.05,46.88,46.98,178974.0,44.2019,44.3527,44.1925,44.2867,178974.0
2024-03-06 15:00:00,46.97,47.06,46.92,47.02,80720.0,44.2773,44.3622,44.2302,44.3245,80720.0
2024-03-06 15:10:00,47.02,47.08,46.97,47.02,113567.0,44.3245,44.381,44.2773,44.3245,113567.0
2024-03-06 15:20:00,47.02,47.18,47.0,47.18,162909.0,44.3245,44.4753,44.3056,44.4753,162909.0
2024-03-06 15:30:00,47.18,47.33,47.16,47.32,227761.0,44.4753,44.6167,44.4564,44.6073,227761.0
2024-03-06 15:40:00,47.32,47.46,47.23,47.4,338898.0,44.6073,44.7392,44.5224,44.6827,338898.0
2024-03-06 15:50:00,47.4,47.41,47.09,47.1,977989.0,44.6827,44.6921,44.3904,44.3999,977989.0
2024-03-07 09:30:00,47.86,48.29,47.85,48.19,345784.0,45.1163,45.5217,45.1069,45.4274,345784.0
2024-03-07 09:40:00,48.18,48.56,48.17,48.36,235328.0,45.418,45.7762,45.4085,45.5876,235328.0
2024-03-07 09:50:00,48.36,48.51,48.3,48.5,238610.0,45.5876,45.729,45.5311,45.7196,238610.0
2024-03-07 10:00:00,48.5,48.75,48.39,48.74,270303.0,45.7196,45.9553,45.6159,45.9459,270303.0
2024-03-07 10:10:00,48.75,48.76,48.52,48.54,283940.0,45.9553,45.9647,45.7385,45.7573,283940.0
2024-03-07 10:20:00,48.54,48.89,48.52,48.89,210777.0,45.7573,46.0873,45.7385,46.0873,210777.0
2024-03-07 10:30:00,48.9,49.03,48.77,48.81,337404.0,46.0967,46.2192,45.9741,46.0118,337404.0
2024-03-07 10:40:00,48.82,48.95,48.78,48.95,162811.0,46.0213,46.1438,45.9836,46.1438,162811.0
2024-03-07 10:50:00,48.94,49.04,48.88,48.99,93297.0,46.1344,46.2287,46.0778,46.1815,93297.0
2024-03-07 11:00:00,48.99,49.0,48.85,48.94,114112.0,46.1815,46.1909,46.0495,46.1344,114112.0
2024-03-07 11:10:00,48.95,48.97,48.83,48.91,80435.0,46.1438,46.1627,46.0307,46.1061,80435.0
2024-03-07 11:20:00,48.91,49.13,48.9,49.07,103224.0,46.1061,46.3135,46.0967,46.2569,103224.0
2024-03-07 11:30:00,49.07,49.21,48.95,49.16,291353.0,46.2569,46.3889,46.1438,46.3418,291353.0
2024-03-07 11:40:00,49.15,49.21,48.97,48.99,207655.0,46.3323,46.3889,46.1627,46.1815,207655.0
2024-03-07 11:50:00,48.99,49.08,48.95,49.0,78715.0,46.1815,46.2664,46.1438,46.1909,78715.0
2024-03-07 12:00:00,49.0,49.02,48.76,48.79,89863.0,46.1909,46.2098,45.9647,45.993,89863.0
2024-03-07 12:10:00,48.79,48.94,48.73,48.93,143877.0,45.993,46.1344,45.9364,46.125,143877.0
2024-03-07 12:20:00,48.93,48.96,48.77,48.8,76243.0,46.125,46.1532,45.9741,46.0024,76243.0
2024-03-07 12:30:00,48.8,48.87,48.75,48.77,118994.0,46.0024,46.0684,45.9553,45.9741,118994.0
2024-03-07 12:40:00,48.76,48.9,48.68,48.87,149069.0,45.9647,46.0967,45.8893,46.0684,149069.0
2024-03-07 12:50:00,48.87,48.95,48.84,48.84,60000.0,46.0684,46.1438,46.0401,46.0401,60000.0
2024-03-07 13:00:00,48.86,48.94,48.82,48.89,62474.0,46.059,46.1344,46.0213,46.0873,62474.0
2024-03-07 13:10:00,48.89,48.92,48.84,48.9,46279.0,46.0873,46.1155,46.0401,46.0967,46279.0
2024-03-07 13:20:00,48.92,48.92,48.73,48.75,52202.0,46.1155,46.1155,45.9364,45.9553,52202.0
2024-03-07 13:30:00,48.75,48.79,48.66,48.77,83885.0,45.9553,45.993,45.8704,45.9741,83885.0
2024-03-07 13:40:00,48.77,48.85,48.73,48.84,91452.0,45.9741,46.0495,45.9364,46.0401,91452.0
2024-03-07 13:50:00,48.84,48.97,48.8,48.9,171591.0,46.0401,46.1627,46.0024,46.0967,171591.0
2024-03-07 14:00:00,48.9,48.92,48.74,48.77,74993.0,46.0967,46.1155,45.9459,45.9741,74993.0
2024-03-07 14:10:00,48.77,48.77,48.59,48.66,73629.0,45.9741,45.9741,45.8045,45.8704,73629.0
2024-03-07 14:20:00,48.66,48.66,48.37,48.53,102927.0,45.8704,45.8704,45.5971,45.7479,102927.0
2024-03-07 14:30:00,48.53,48.59,48.39,48.43,75532.0,45.7479,45.8045,45.6159,45.6536,75532.0
2024-03-07 14:40:00,48.43,48.45,48.37,48.4,63131.0,45.6536,45.6725,45.5971,45.6253,63131.0
2024-03-07 14:50:00,48.39,48.44,48.36,48.43,69240.0,45.6159,45.6631,45.5876,45.6536,69240.0
2024-03-07 15:00:00,48.43,48.46,48.29,48.3,258258.0,45.6536,45.6819,45.5217,45.5311,258258.0
2024-03-07 15:10:00,48.31,48.37,48.29,48.35,79518.0,45.5405,45.5971,45.5217,45.5782,79518.0
2024-03-07 15:20:00,48.35,48.43,48.21,48.28,402406.0,45.5782,45.6536,45.4462,45.5122,402406.0
2024-03-07 15:30:00,48.28,48.44,48.22,48.41,220707.0,45.5122,45.6631,45.4557,45.6348,220707.0
2024-03-07 15:40:00,48.41,48.43,48.29,48.29,255749.0,45.6348,45.6536,45.5217,45.5217,255749.0
2024-03-07 15:50:00,48.3,48.4,47.98,47.99,1088738.0,45.5311,45.6253,45.2294,45.2388,1088738.0
2024-03-08 09:30:00,47.99,48.07,47.6,48.06,102898.0,45.2388,45.3143,44.8712,45.3048,102898.0
2024-03-08 09:40:00,48.06,48.24,47.98,48.02,93184.0,45.3048,45.4745,45.2294,45.2671,93184.0
2024-03-08 09:50:00,48.01,48.02,47.89,47.94,67244.0,45.2577,45.2671,45.1446,45.1917,67244.0
2024-03-08 10:00:00,47.94,47.94,47.68,47.69,50175.0,45.1917,45.1917,44.9466,44.956,50175.0
2024-03-08 10:10:00,47.69,47.81,47.68,47.73,182630.0,44.956,45.0692,44.9466,44.9938,182630.0
2024-03-08 10:20:00,47.71,47.72,47.61,47.63,91135.0,44.9749,44.9843,44.8806,44.8995,91135.0
2024-03-08 10:30:00,47.62,47.8,47.6,47.74,151209.0,44.8901,45.0597,44.8712,45.0032,151209.0
2024-03-08 10:40:00,47.73,47.9,47.72,47.89,353293.0,44.9938,45.154,44.9843,45.1446,353293.0
2024-03-08 10:50:00,47.88,47.94,47.65,47.68,61666.0,45.1352,45.1917,44.9183,44.9466,61666.0
2024-03-08 11:00:00,47.68,47.83,47.65,47.83,36017.0,44.9466,45.088,44.9183,45.088,36017.0
2024-03-08 11:10:00,47.84,48.04,47.77,48.02,115182.0,45.0974,45.286,45.0315,45.2671,115182.0
2024-03-08 11:20:00,48.03,48.3,48.03,48.28,51140.0,45.2766,45.5311,45.2766,45.5122,51140.0
2024-03-08 11:30:00,48.28,48.38,48.11,48.14,67028.0,45.5122,45.6065,45.352,45.3802,67028.0
2024-03-08 11:40:00,48.14,48.17,48.04,48.08,48595.0,45.3802,45.4085,45.286,45.3237,48595.0
2024-03-08 11:50:00,48.07,48.07,47.89,47.96,76317.0,45.3143,45.3143,45.1446,45.2106,76317.0
2024-03-08 12:00:00,47.96,48.05,47.91,47.91,30208.0,45.2106,45.2954,45.1634,45.1634,30208.0
2024-03-08 12:10:00,47.91,48.02,47.9,48.02,33301.0,45.1634,45.2671,45.154,45.2671,33301.0
2024-03-08 12:20:00,48.02,48.04,47.95,48.04,30698.0,45.2671,45.286,45.2011,45.286,30698.0
2024-03-08 12:30:00,48.02,48.05,47.98,48.04,27940.0,45.2671,45.2954,45.2294,45.286,27940.0
2024-03-08 12:40:00,48.03,48.09,47.99,48.09,32978.0,45.2766,45.3331,45.2388,45.3331,32978.0
2024-03-08 12:50:00,48.09,48.22,48.03,48.18,42144.0,45.3331,45.4557,45.2766,45.418,42144.0
2024-03-08 13:00:00,48.18,48.22,48.13,48.21,35521.0,45.418,45.4557,45.3708,45.4462,35521.0
2024-03-08 13:10:00,48.2,48.27,48.19,48.21,32270.0,45.4368,45.5028,45.4274,45.4462,32270.0
2024-03-08 13:20:00,48.21,48.35,48.21,48.33,40913.0,45.4462,45.5782,45.4462,45.5594,40913.0
2024-03-08 13:30:00,48.34,48.36,48.21,48.22,41566.0,45.5688,45.5876,45.4462,45.4557,41566.0
2024-03-08 13:40:00,48.22,48.24,48.14,48.17,33768.0,45.4557,45.4745,45.3802,45.4085,33768.0
2024-03-08 13:50:00,48.17,48.22,48.15,48.21,26399.0,45.4085,45.4557,45.3897,45.4462,26399.0
2024-03-08 14:00:00,48.2,48.21,48.08,48.09,41516.0,45.4368,45.4462,45.3237,45.3331,41516.0
2024-03-08 14:10:00,48.08,48.16,48.08,48.12,30745.0,45.3237,45.3991,45.3237,45.3614,30745.0
2024-03-08 14:20:00,48.12,48.18,48.12,48.16,27034.0,45.3614,45.418,45.3614,45.3991,27034.0
2024-03-08 14:30:00,48.16,48.21,48.12,48.14,36323.0,45.3991,45.4462,45.3614,45.3802,36323.0
2024-03-08 14:40:00,48.14,48.18,48.11,48.13,33979.0,45.3802,45.418,45.352,45.3708,33979.0
2024-03-08 14:50:00,48.13,48.26,48.11,48.21,32336.0,45.3708,45.4934,45.352,45.4462,32336.0
2024-03-08 15:00:00,48.22,48.27,48.19,48.27,37312.0,45.4557,45.5028,45.4274,45.5028,37312.0
2024-03-08 15:10:00,48.27,48.32,48.2,48.29,42007.0,45.5028,45.5499,45.4368,45.5217,42007.0
2024-03-08 15:20:00,48.3,48.33,48.17,48.18,60408.0,45.5311,45.5594,45.4085,45.418,60408.0
2024-03-08 15:30:00,48.17,48.25,48.06,48.07,90733.0,45.4085,45.4839,45.3048,45.3143,90733.0
2024-03-08 15:40:00,48.06,48.24,48.06,48.11,114248.0,45.3048,45.4745,45.3048,45.352,114248.0
2024-03-08 15:50:00,48.12,48.16,47.94,48.0,391326.0,45.3614,45.3991,45.1917,45.2483,391326.0
2024-03-11 09:30:00,47.79,48.17,47.54,47.71,90902.0,45.0503,45.4085,44.8146,44.9749,90902.0
2024-03-11 09:40:00,47.71,47.84,47.6,47.66,50075.0,44.9749,45.0974,44.8712,44.9278,50075.0
2024-03-11 09:50:00,47.63,47.87,47.6,47.84,118096.0,44.8995,45.1257,44.8712,45.0974,118096.0
2024-03-11 10:00:00,47.83,47.87,47.69,47.82,61809.0,45.088,45.1257,44.956,45.0786,61809.0
2024-03-11 10:10:00,47.81,47.92,47.77,47.84,60819.0,45.0692,45.1729,45.0315,45.0974,60819.0
2024-03-11 10:20:00,47.84,47.98,47.84,47.94,61329.0,45.0974,45.2294,45.0974,45.1917,61329.0
2024-03-11 10:30:00,47.93,47.95,47.72,47.75,71292.0,45.1823,45.2011,44.9843,45.0126,71292.0
2024-03-11 10:40:00,47.74,47.77,47.54,47.77,78441.0,45.0032,45.0315,44.8146,45.0315,78441.0
2024-03-11 10:50:00,47.77,47.79,47.64,47.79,73585.0,45.0315,45.0503,44.9089,45.0503,73585.0
2024-03-11 11:00:00,47.79,47.79,47.66,47.73,41854.0,45.0503,45.0503,44.9278,44.9938,41854.0
2024-03-11 11:10:00,47.72,47.76,47.65,47.68,40961.0,44.9843,45.022,44.9183,44.9466,40961.0
2024-03-11 11:20:00,47.68,47.81,47.68,47.75,42563.0,44.9466,45.0692,44.9466,45.0126,42563.0
2024-03-11 11:30:00,47.73,47.75,47.6,47.62,36178.0,44.9938,45.0126,44.8712,44.8901,36178.0
2024-03-11 11:40:00,47.61,47.68,47.55,47.58,49785.0,44.8806,44.9466,44.8241,44.8524,49785.0
2024-03-11 11:50:00,47.58,47.61,47.5,47.51,32616.0,44.8524,44.8806,44.7769,44.7864,32616.0
2024-03-11 12:00:00,47.51,47.62,47.5,47.57,37799.0,44.7864,44.8901,44.7769,44.8429,37799.0
2024-03-11 12:10:00,47.56,47.65,47.56,47.63,34145.0,44.8335,44.9183,44.8335,44.8995,34145.0
2024-03-11 12:20:00,47.64,47.66,47.51,47.52,108617.0,44.9089,44.9278,44.7864,44.7958,108617.0
2024-03-11 12:30:00,47.52,47.58,47.47,47.57,44512.0,44.7958,44.8524,44.7487,44.8429,44512.0
2024-03-11 12:40:00,47.56,47.65,47.53,47.61,34768.0,44.8335,44.9183,44.8052,44.8806,34768.0
2024-03-11 12:50:00,47.61,47.83,47.58,47.77,142902.0,44.8806,45.088,44.8524,45.0315,142902.0
2024-03-11 13:00:00,47.75,47.81,47.7,47.8,53594.0,45.0126,45.0692,44.9655,45.0597,53594.0
2024-03-11 13:10:00,47.79,47.81,47.7,47.72,50710.0,45.0503,45.0692,44.9655,44.9843,50710.0
2024-03-11 13:20:00,47.72,47.73,47.64,47.69,42458.0,44.9843,44.9938,44.9089,44.956,42458.0
2024-03-11 13:30:00,47.69,47.69,47.58,47.61,43123.0,44.956,44.956,44.8524,44.8806,43123.0
2024-03-11 13:40:00,47.62,47.68,47.58,47.66,45323.0,44.8901,44.9466,44.8524,44.9278,45323.0
2024-03-11 13:50:00,47.65,47.66,47.58,47.59,47352.0,44.9183,44.9278,44.8524,44.8618,47352.0
2024-03-11 14:00:00,47.59,47.65,47.58,47.65,32792.0,44.8618,44.9183,44.8524,44.9183,32792.0
2024-03-11 14:10:00,47.65,47.75,47.64,47.65,47278.0,44.9183,45.0126,44.9089,44.9183,47278.0
2024-03-11 14:20:00,47.65,47.72,47.61,47.7,38738.0,44.9183,44.9843,44.8806,44.9655,38738.0
2024-03-11 14:30:00,47.7,47.75,47.69,47.72,39004.0,44.9655,45.0126,44.956,44.9843,39004.0
2024-03-11 14:40:00,47.71,47.74,47.67,47.7,46811.0,44.9749,45.0032,44.9372,44.9655,46811.0
2024-03-11 14:50:00,47.7,47.74,47.68,47.73,57322.0,44.9655,45.0032,44.9466,44.9938,57322.0
2024-03-11 15:00:00,47.73,47.76,47.71,47.75,48130.0,44.9938,45.022,44.9749,45.0126,48130.0
2024-03-11 15:10:00,47.75,47.77,47.66,47.69,81761.0,45.0126,45.0315,44.9278,44.956,81761.0
2024-03-11 15:20:00,47.69,47.7,47.56,47.57,98065.0,44.956,44.9655,44.8335,44.8429,98065.0
2024-03-11 15:30:00,47.57,47.6,47.49,47.53,153935.0,44.8429,44.8712,44.7675,44.8052,153935.0
2024-03-11 15:40:00,47.53,47.63,47.52,47.61,173477.0,44.8052,44.8995,44.7958,44.8806,173477.0
2024-03-11 15:50:00,47.61,47.78,47.51,47.64,648774.0,44.8806,45.0409,44.7864,44.9089,648774.0
2024-03-12 09:30:00,47.5,47.68,47.36,47.48,94867.0,44.7769,44.9466,44.645,44.7581,94867.0
2024-03-12 09:40:00,47.5,47.82,47.44,47.77,59868.0,44.7769,45.0786,44.7204,45.0315,59868.0
2024-03-12 09:50:00,47.76,48.02,47.76,48.01,61604.0,45.022,45.2671,45.022,45.2577,61604.0
2024-03-12 10:00:00,48.0,48.01,47.84,47.97,131889.0,45.2483,45.2577,45.0974,45.22,131889.0
2024-03-12 10:10:00,47.97,48.02,47.84,47.86,77893.0,45.22,45.2671,45.0974,45.1163,77893.0
2024-03-12 10:20:00,47.86,47.88,47.77,47.82,73028.0,45.1163,45.1352,45.0315,45.0786,73028.0
2024-03-12 10:30:00,47.82,47.84,47.63,47.73,50917.0,45.0786,45.0974,44.8995,44.9938,50917.0
2024-03-12 10:40:00,47.73,47.81,47.67,47.8,47572.0,44.9938,45.0692,44.9372,45.0597,47572.0
2024-03-12 10:50:00,47.82,47.88,47.71,47.74,58526.0,45.0786,45.1352,44.9749,45.0032,58526.0
2024-03-12 11:00:00,47.75,47.8,47.69,47.74,52916.0,45.0126,45.0597,44.956,45.0032,52916.0
2024-03-12 11:10:00,47.73,47.77,47.69,47.73,53451.0,44.9938,45.0315,44.956,44.9938,53451.0
2024-03-12 11:20:00,47.72,47.72,47.54,47.54,60446.0,44.9843,44.9843,44.8146,44.8146,60446.0
2024-03-12 11:30:00,47.54,47.58,47.45,47.47,62145.0,44.8146,44.8524,44.7298,44.7487,62145.0
2024-03-12 11:40:00,47.47,47.47,47.21,47.21,65377.0,44.7487,44.7487,44.5036,44.5036,65377.0
2024-03-12 11:50:00,47.21,47.3,47.18,47.19,247149.0,44.5036,44.5884,44.4753,44.4847,247149.0
2024-03-12 12:00:00,47.18,47.21,47.11,47.11,55252.0,44.4753,44.5036,44.4093,44.4093,55252.0
2024-03-12 12:10:00,47.12,47.16,47.04,47.12,60683.0,44.4187,44.4564,44.3433,44.4187,60683.0
2024-03-12 12:20:00,47.12,47.21,47.09,47.13,40791.0,44.4187,44.5036,44.3904,44.4282,40791.0
2024-03-12 12:30:00,47.12,47.13,47.05,47.09,35345.0,44.4187,44.4282,44.3527,44.3904,35345.0
2024-03-12 12:40:00,47.08,47.09,46.97,47.06,63548.0,44.381,44.3904,44.2773,44.3622,63548.0
2024-03-12 12:50:00,47.06,47.21,47.05,47.19,52212.0,44.3622,44.5036,44.3527,44.4847,52212.0
2024-03-12 13:00:00,47.2,47.2,46.97,47.02,45662.0,44.4941,44.4941,44.2773,44.3245,45662.0
2024-03-12 13:10:00,47.01,47.08,46.92,47.06,45687.0,44.315,44.381,44.2302,44.3622,45687.0
2024-03-12 13:20:00,47.07,47.12,47.03,47.1,38503.0,44.3716,44.4187,44.3339,44.3999,38503.0
2024-03-12 13:30:00,47.09,47.13,47.06,47.09,136895.0,44.3904,44.4282,44.3622,44.3904,136895.0
2024-03-12 13:40:00,47.09,47.1,46.98,47.05,40203.0,44.3904,44.3999,44.2867,44.3527,40203.0
2024-03-12 13:50:00,47.05,47.09,47.01,47.02,45915.0,44.3527,44.3904,44.315,44.3245,45915.0
2024-03-12 14:00:00,47.02,47.02,46.96,46.98,48241.0,44.3245,44.3245,44.2679,44.2867,48241.0
2024-03-12 14:10:00,46.97,47.09,46.97,47.09,188818.0,44.2773,44.3904,44.2773,44.3904,188818.0
2024-03-12 14:20:00,47.09,47.16,47.04,47.08,77650.0,44.3904,44.4564,44.3433,44.381,77650.0
2024-03-12 14:30:00,47.08,47.17,47.06,47.16,77087.0,44.381,44.4659,44.3622,44.4564,77087.0
2024-03-12 14:40:00,47.16,47.17,47.05,47.14,65808.0,44.4564,44.4659,44.3527,44.4376,65808.0
2024-03-12 14:50:00,47.14,47.2,47.11,47.19,52089.0,44.4376,44.4941,44.4093,44.4847,52089.0
2024-03-12 15:00:00,47.19,47.23,47.17,47.19,53396.0,44.4847,44.5224,44.4659,44.4847,53396.0
2024-03-12 15:10:00,47.18,47.19,47.13,47.19,53656.0,44.4753,44.4847,44.4282,44.4847,53656.0
2024-03-12 15:20:00,47.19,47.2,47.09,47.16,151378.0,44.4847,44.4941,44.3904,44.4564,151378.0
2024-03-12 15:30:00,47.15,47.16,47.07,47.07,104798.0,44.447,44.4564,44.3716,44.3716,104798.0
2024-03-12 15:40:00,47.07,47.07,46.96,47.0,170406.0,44.3716,44.3716,44.2679,44.3056,170406.0
2024-03-12 15:50:00,46.99,47.11,46.94,46.98,578926.0,44.2962,44.4093,44.249,44.2867,578926.0
2024-03-13 09:30:00,47.23,47.92,47.23,47.67,113726.0,44.5224,45.1729,44.5224,44.9372,113726.0
2024-03-13 09:40:00,47.66,47.98,47.66,47.9,61970.0,44.9278,45.2294,44.9278,45.154,61970.0
2024-03-13 09:50:00,47.89,47.96,47.8,47.94,68623.0,45.1446,45.2106,45.0597,45.1917,68623.0
2024-03-13 10:00:00,47.95,48.09,47.88,47.9,147120.0,45.2011,45.3331,45.1352,45.154,147120.0
2024-03-13 10:10:00,47.91,47.93,47.77,47.87,45194.0,45.1634,45.1823,45.0315,45.1257,45194.0
2024-03-13 10:20:00,47.85,47.86,47.72,47.81,119712.0,45.1069,45.1163,44.9843,45.0692,119712.0
2024-03-13 10:30:00,47.82,47.84,47.68,47.83,45381.0,45.0786,45.0974,44.9466,45.088,45381.0
2024-03-13 10:40:00,47.84,47.84,47.64,47.65,43689.0,45.0974,45.0974,44.9089,44.9183,43689.0
2024-03-13 10:50:00,47.66,47.72,47.56,47.69,89134.0,44.9278,44.9843,44.8335,44.956,89134.0
2024-03-13 11:00:00,47.69,47.73,47.6,47.7,51694.0,44.956,44.9938,44.8712,44.9655,51694.0
2024-03-13 11:10:00,47.71,47.79,47.68,47.77,39764.0,44.9749,45.0503,44.9466,45.0315,39764.0
2024-03-13 11:20:00,47.77,47.87,47.77,47.85,69057.0,45.0315,45.1257,45.0315,45.1069,69057.0
2024-03-13 11:30:00,47.85,47.86,47.77,47.78,43003.0,45.1069,45.1163,45.0315,45.0409,43003.0
2024-03-13 11:40:00,47.79,47.86,47.76,47.8,39306.0,45.0503,45.1163,45.022,45.0597,39306.0
2024-03-13 11:50:00,47.79,47.85,47.78,47.83,25192.0,45.0503,45.1069,45.0409,45.088,25192.0
2024-03-13 12:00:00,47.82,47.84,47.75,47.8,22333.0,45.0786,45.0974,45.0126,45.0597,22333.0
2024-03-13 12:10:00,47.8,47.85,47.75,47.84,43489.0,45.0597,45.1069,45.0126,45.0974,43489.0
2024-03-13 12:20:00,47.84,47.99,47.83,47.94,68076.0,45.0974,45.2388,45.088,45.1917,68076.0
2024-03-13 12:30:00,47.93,47.99,47.92,47.95,44638.0,45.1823,45.2388,45.1729,45.2011,44638.0
2024-03-13 12:40:00,47.94,47.98,47.91,47.93,34907.0,45.1917,45.2294,45.1634,45.1823,34907.0
2024-03-13 12:50:00,47.93,47.95,47.9,47.95,42363.0,45.1823,45.2011,45.154,45.2011,42363.0
2024-03-13 13:00:00,47.95,48.03,47.89,48.02,43437.0,45.2011,45.2766,45.1446,45.2671,43437.0
2024-03-13 13:10:00,48.01,48.05,47.98,48.02,29049.0,45.2577,45.2954,45.2294,45.2671,29049.0
2024-03-13 13:20:00,48.03,48.1,47.98,48.08,110262.0,45.2766,45.3425,45.2294,45.3237,110262.0
2024-03-13 13:30:00,48.08,48.1,48.03,48.09,47852.0,45.3237,45.3425,45.2766,45.3331,47852.0
2024-03-13 13:40:00,48.09,48.14,48.05,48.1,38553.0,45.3331,45.3802,45.2954,45.3425,38553.0
2024-03-13 13:50:00,48.1,48.1,48.04,48.08,43616.0,45.3425,45.3425,45.286,45.3237,43616.0
2024-03-13 14:00:00,48.08,48.1,47.92,47.96,72411.0,45.3237,45.3425,45.1729,45.2106,72411.0
2024-03-13 14:10:00,47.97,47.99,47.9,47.91,63112.0,45.22,45.2388,45.154,45.1634,63112.0
2024-03-13 14:20:00,47.91,47.96,47.9,47.93,35423.0,45.1634,45.2106,45.154,45.1823,35423.0
2024-03-13 14:30:00,47.93,47.96,47.87,47.94,60788.0,45.1823,45.2106,45.1257,45.1917,60788.0
2024-03-13 14:40:00,47.94,47.97,47.87,47.93,192987.0,45.1917,45.22,45.1257,45.1823,192987.0
2024-03-13 14:50:00,47.93,47.97,47.91,47.95,62000.0,45.1823,45.22,45.1634,45.2011,62000.0
2024-03-13 15:00:00,47.97,47.99,47.93,47.99,69809.0,45.22,45.2388,45.1823,45.2388,69809.0
2024-03-13 15:10:00,48.0,48.03,47.96,47.97,54958.0,45.2483,45.2766,45.2106,45.22,54958.0
2024-03-13 15:20:00,47.97,48.06,47.92,47.97,109722.0,45.22,45.3048,45.1729,45.22,109722.0
2024-03-13 15:30:00,47.97,48.14,47.96,48.1,97796.0,45.22,45.3802,45.2106,45.3425,97796.0
2024-03-13 15:40:00,48.1,48.2,48.01,48.17,214696.0,45.3425,45.4368,45.2577,45.4085,214696.0
2024-03-13 15:50:00,48.17,48.19,48.05,48.11,638777.0,45.4085,45.4274,45.2954,45.352,638777.0
2024-03-14 09:30:00,47.93,48.08,47.51,47.64,87217.0,45.1823,45.3237,44.7864,44.9089,87217.0
2024-03-14 09:40:00,47.63,47.78,47.48,47.52,47333.0,44.8995,45.0409,44.7581,44.7958,47333.0
2024-03-14 09:50:00,47.51,47.52,47.27,47.27,41529.0,44.7864,44.7958,44.5601,44.5601,41529.0
2024-03-14 10:00:00,47.27,47.5,47.27,47.5,106343.0,44.5601,44.7769,44.5601,44.7769,106343.0
2024-03-14 10:10:00,47.49,47.62,47.47,47.62,47417.0,44.7675,44.8901,44.7487,44.8901,47417.0
2024-03-14 10:20:00,47.6,47.61,47.45,47.54,74902.0,44.8712,44.8806,44.7298,44.8146,74902.0
2024-03-14 10:30:00,47.54,47.63,47.54,47.58,42435.0,44.8146,44.8995,44.8146,44.8524,42435.0
2024-03-14 10:40:00,47.59,47.67,47.56,47.64,35423.0,44.8618,44.9372,44.8335,44.9089,35423.0
2024-03-14 10:50:00,47.65,47.65,47.51,47.58,51484.0,44.9183,44.9183,44.7864,44.8524,51484.0
2024-03-14 11:00:00,47.56,47.62,47.53,47.62,34260.0,44.8335,44.8901,44.8052,44.8901,34260.0
2024-03-14 11:10:00,47.61,47.66,47.59,47.66,31628.0,44.8806,44.9278,44.8618,44.9278,31628.0
2024-03-14 11:20:00,47.65,47.78,47.63,47.76,33883.0,44.9183,45.0409,44.8995,45.022,33883.0
2024-03-14 11:30:00,47.75,47.79,47.54,47.73,113259.0,45.0126,45.0503,44.8146,44.9938,113259.0
2024-03-14 11:40:00,47.74,47.79,47.65,47.71,36624.0,45.0032,45.0503,44.9183,44.9749,36624.0
2024-03-14 11:50:00,47.7,47.79,47.68,47.74,42295.0,44.9655,45.0503,44.9466,45.0032,42295.0
2024-03-14 12:00:00,47.75,47.8,47.68,47.75,50511.0,45.0126,45.0597,44.9466,45.0126,50511.0
2024-03-14 12:10:00,47.74,47.75,47.66,47.71,59705.0,45.0032,45.0126,44.9278,44.9749,59705.0
2024-03-14 12:20:00,47.72,47.78,47.69,47.72,27056.0,44.9843,45.0409,44.956,44.9843,27056.0
2024-03-14 12:30:00,47.72,47.73,47.61,47.66,71531.0,44.9843,44.9938,44.8806,44.9278,71531.0
2024-03-14 12:40:00,47.66,47.66,47.42,47.42,113450.0,44.9278,44.9278,44.7015,44.7015,113450.0
2024-03-14 12:50:00,47.43,47.44,47.23,47.28,73359.0,44.711,44.7204,44.5224,44.5696,73359.0
2024-03-14 13:00:00,47.27,47.48,47.26,47.48,36968.0,44.5601,44.7581,44.5507,44.7581,36968.0
2024-03-14 13:10:00,47.48,47.49,47.36,47.36,47096.0,44.7581,44.7675,44.645,44.645,47096.0
2024-03-14 13:20:00,47.34,47.36,47.26,47.35,32663.0,44.6261,44.645,44.5507,44.6355,32663.0
2024-03-14 13:30:00,47.34,47.41,47.3,47.34,91091.0,44.6261,44.6921,44.5884,44.6261,91091.0
2024-03-14 13:40:00,47.33,47.37,47.23,47.33,71329.0,44.6167,44.6544,44.5224,44.6167,71329.0
2024-03-14 13:50:00,47.33,47.39,47.31,47.39,43078.0,44.6167,44.6732,44.5978,44.6732,43078.0
2024-03-14 14:00:00,47.41,47.49,47.38,47.38,41882.0,44.6921,44.7675,44.6638,44.6638,41882.0
2024-03-14 14:10:00,47.38,47.47,47.37,47.44,42941.0,44.6638,44.7487,44.6544,44.7204,42941.0
2024-03-14 14:20:00,47.45,47.55,47.44,47.52,58047.0,44.7298,44.8241,44.7204,44.7958,58047.0
2024-03-14 14:30:00,47.51,47.54,47.46,47.54,130505.0,44.7864,44.8146,44.7392,44.8146,130505.0
2024-03-14 14:40:00,47.55,47.55,47.49,47.52,42960.0,44.8241,44.8241,44.7675,44.7958,42960.0
2024-03-14 14:50:00,47.52,47.58,47.46,47.48,57049.0,44.7958,44.8524,44.7392,44.7581,57049.0
2024-03-14 15:00:00,47.48,47.48,47.28,47.31,63228.0,44.7581,44.7581,44.5696,44.5978,63228.0
2024-03-14 15:10:00,47.3,47.33,47.27,47.28,55597.0,44.5884,44.6167,44.5601,44.5696,55597.0
2024-03-14 15:20:00,47.27,47.42,47.26,47.41,59114.0,44.5601,44.7015,44.5507,44.6921,59114.0
2024-03-14 15:30:00,47.42,47.45,47.36,47.44,89900.0,44.7015,44.7298,44.645,44.7204,89900.0
2024-03-14 15:40:00,47.44,47.69,47.4,47.69,152446.0,44.7204,44.956,44.6827,44.956,152446.0
2024-03-14 15:50:00,47.7,47.7,47.55,47.62,638833.0,44.9655,44.9655,44.8241,44.8901,638833.0
2024-03-15 09:30:00,47.5,47.81,47.42,47.71,1806231.0,44.7769,45.0692,44.7015,44.9749,1806231.0
2024-03-15 09:40:00,47.71,47.89,47.61,47.77,67137.0,44.9749,45.1446,44.8806,45.0315,67137.0
2024-03-15 09:50:00,47.77,47.88,47.69,47.77,35065.0,45.0315,45.1352,44.956,45.0315,35065.0
2024-03-15 10:00:00,47.75,48.18,47.69,48.16,123609.0,45.0126,45.418,44.956,45.3991,123609.0
2024-03-15 10:10:00,48.16,48.3,48.04,48.12,59567.0,45.3991,45.5311,45.286,45.3614,59567.0
2024-03-15 10:20:00,48.11,48.23,48.09,48.12,57148.0,45.352,45.4651,45.3331,45.3614,57148.0
2024-03-15 10:30:00,48.1,48.22,48.06,48.16,45921.0,45.3425,45.4557,45.3048,45.3991,45921.0
2024-03-15 10:40:00,48.16,48.31,48.12,48.31,46094.0,45.3991,45.5405,45.3614,45.5405,46094.0
2024-03-15 10:50:00,48.31,48.34,48.23,48.23,52383.0,45.5405,45.5688,45.4651,45.4651,52383.0
2024-03-15 11:00:00,48.23,48.25,48.04,48.05,36517.0,45.4651,45.4839,45.286,45.2954,36517.0
2024-03-15 11:10:00,48.04,48.06,47.98,48.04,47465.0,45.286,45.3048,45.2294,45.286,47465.0
2024-03-15 11:20:00,48.04,48.1,48.02,48.06,34476.0,45.286,45.3425,45.2671,45.3048,34476.0
2024-03-15 11:30:00,48.05,48.05,47.97,48.05,24952.0,45.2954,45.2954,45.22,45.2954,24952.0
2024-03-15 11:40:00,48.05,48.06,47.95,48.01,42376.0,45.2954,45.3048,45.2011,45.2577,42376.0
2024-03-15 11:50:00,48.02,48.07,47.97,48.01,35205.0,45.2671,45.3143,45.22,45.2577,35205.0
2024-03-15 12:00:00,48.0,48.01,47.93,48.01,34097.0,45.2483,45.2577,45.1823,45.2577,34097.0
2024-03-15 12:10:00,48.0,48.01,47.9,47.91,56746.0,45.2483,45.2577,45.154,45.1634,56746.0
2024-03-15 12:20:00,47.91,48.01,47.9,47.95,44644.0,45.1634,45.2577,45.154,45.2011,44644.0
2024-03-15 12:30:00,47.95,47.97,47.85,47.88,41436.0,45.2011,45.22,45.1069,45.1352,41436.0
2024-03-15 12:40:00,47.89,47.91,47.73,47.79,50963.0,45.1446,45.1634,44.9938,45.0503,50963.0
2024-03-15 12:50:00,47.79,47.85,47.77,47.82,38232.0,45.0503,45.1069,45.0315,45.0786,38232.0
2024-03-15 13:00:00,47.78,47.84,47.76,47.84,40138.0,45.0409,45.0974,45.022,45.0974,40138.0
2024-03-15 13:10:00,47.83,47.92,47.81,47.9,57791.0,45.088,45.1729,45.0692,45.154,57791.0
2024-03-15 13:20:00,47.91,47.99,47.9,47.98,75988.0,45.1634,45.2388,45.154,45.2294,75988.0
2024-03-15 13:30:00,47.98,48.0,47.91,47.99,75434.0,45.2294,45.2483,45.1634,45.2388,75434.0
2024-03-15 13:40:00,47.98,47.99,47.85,47.89,44472.0,45.2294,45.2388,45.1069,45.1446,44472.0
2024-03-15 13:50:00,47.89,47.97,47.88,47.95,36551.0,45.1446,45.22,45.1352,45.2011,36551.0
2024-03-15 14:00:00,47.95,47.95,47.86,47.88,47367.0,45.2011,45.2011,45.1163,45.1352,47367.0
2024-03-15 14:10:00,47.88,48.06,47.87,48.05,94346.0,45.1352,45.3048,45.1257,45.2954,94346.0
2024-03-15 14:20:00,48.06,48.09,47.9,47.97,53811.0,45.3048,45.3331,45.154,45.22,53811.0
2024-03-15 14:30:00,47.98,48.01,47.93,48.0,50286.0,45.2294,45.2577,45.1823,45.2483,50286.0
2024-03-15 14:40:00,48.0,48.07,47.99,48.0,58822.0,45.2483,45.3143,45.2388,45.2483,58822.0
2024-03-15 14:50:00,48.0,48.16,47.99,48.15,99633.0,45.2483,45.3991,45.2388,45.3897,99633.0
2024-03-15 15:00:00,48.15,48.16,48.04,48.07,83042.0,45.3897,45.3991,45.286,45.3143,83042.0
2024-03-15 15:10:00,48.07,48.1,47.97,48.0,129420.0,45.3143,45.3425,45.22,45.2483,129420.0
2024-03-15 15:20:00,48.01,48.09,47.99,48.09,88561.0,45.2577,45.3331,45.2388,45.3331,88561.0
2024-03-15 15:30:00,48.08,48.08,47.71,47.72,175168.0,45.3237,45.3237,44.9749,44.9843,175168.0
2024-03-15 15:40:00,47.71,47.81,47.68,47.8,221384.0,44.9749,45.0692,44.9466,45.0597,221384.0
2024-03-15 15:50:00,47.81,47.9,47.74,47.84,605572.0,45.0692,45.154,45.0032,45.0974,605572.0
2024-03-18 09:30:00,47.95,48.19,47.7,47.82,158602.0,45.2011,45.4274,44.9655,45.0786,158602.0
2024-03-18 09:40:00,47.82,47.88,47.7,47.84,76811.0,45.0786,45.1352,44.9655,45.0974,76811.0
2024-03-18 09:50:00,47.84,48.13,47.84,48.13,77415.0,45.0974,45.3708,45.0974,45.3708,77415.0
2024-03-18 10:00:00,48.15,48.26,48.1,48.19,102477.0,45.3897,45.4934,45.3425,45.4274,102477.0
2024-03-18 10:10:00,48.19,48.33,48.16,48.3,80676.0,45.4274,45.5594,45.3991,45.5311,80676.0
2024-03-18 10:20:00,48.3,48.37,48.24,48.27,87949.0,45.5311,45.5971,45.4745,45.5028,87949.0
2024-03-18 10:30:00,48.27,48.27,48.13,48.19,113880.0,45.5028,45.5028,45.3708,45.4274,113880.0
2024-03-18 10:40:00,48.19,48.19,47.94,47.99,63721.0,45.4274,45.4274,45.1917,45.2388,63721.0
2024-03-18 10:50:00,47.99,48.12,47.97,48.11,62592.0,45.2388,45.3614,45.22,45.352,62592.0
2024-03-18 11:00:00,48.1,48.25,48.06,48.21,59487.0,45.3425,45.4839,45.3048,45.4462,59487.0
2024-03-18 11:10:00,48.23,48.33,48.21,48.29,50807.0,45.4651,45.5594,45.4462,45.5217,50807.0
2024-03-18 11:20:00,48.29,48.34,48.27,48.34,70485.0,45.5217,45.5688,45.5028,45.5688,70485.0
2024-03-18 11:30:00,48.34,48.45,48.33,48.41,81318.0,45.5688,45.6725,45.5594,45.6348,81318.0
2024-03-18 11:40:00,48.42,48.56,48.42,48.55,88395.0,45.6442,45.7762,45.6442,45.7667,88395.0
2024-03-18 11:50:00,48.55,48.64,48.52,48.63,74201.0,45.7667,45.8516,45.7385,45.8422,74201.0
2024-03-18 12:00:00,48.63,48.63,48.35,48.36,74823.0,45.8422,45.8422,45.5782,45.5876,74823.0
2024-03-18 12:10:00,48.36,48.54,48.36,48.52,63351.0,45.5876,45.7573,45.5876,45.7385,63351.0
2024-03-18 12:20:00,48.51,48.53,48.46,48.49,39568.0,45.729,45.7479,45.6819,45.7102,39568.0
2024-03-18 12:30:00,48.49,48.54,48.45,48.48,69060.0,45.7102,45.7573,45.6725,45.7008,69060.0
2024-03-18 12:40:00,48.47,48.62,48.47,48.61,56758.0,45.6913,45.8327,45.6913,45.8233,56758.0
2024-03-18 12:50:00,48.62,48.69,48.58,48.68,59935.0,45.8327,45.8987,45.795,45.8893,59935.0
2024-03-18 13:00:00,48.67,48.8,48.65,48.79,79752.0,45.8799,46.0024,45.861,45.993,79752.0
2024-03-18 13:10:00,48.79,48.79,48.65,48.66,38130.0,45.993,45.993,45.861,45.8704,38130.0
2024-03-18 13:20:00,48.66,48.67,48.6,48.66,31277.0,45.8704,45.8799,45.8139,45.8704,31277.0
2024-03-18 13:30:00,48.66,48.7,48.61,48.69,40976.0,45.8704,45.9081,45.8233,45.8987,40976.0
2024-03-18 13:40:00,48.69,48.7,48.53,48.59,57521.0,45.8987,45.9081,45.7479,45.8045,57521.0
2024-03-18 13:50:00,48.58,48.66,48.53,48.65,56227.0,45.795,45.8704,45.7479,45.861,56227.0
2024-03-18 14:00:00,48.64,48.7,48.63,48.66,75347.0,45.8516,45.9081,45.8422,45.8704,75347.0
2024-03-18 14:10:00,48.66,48.68,48.63,48.67,77247.0,45.8704,45.8893,45.8422,45.8799,77247.0
2024-03-18 14:20:00,48.67,48.69,48.51,48.54,66893.0,45.8799,45.8987,45.729,45.7573,66893.0
2024-03-18 14:30:00,48.55,48.61,48.44,48.45,81662.0,45.7667,45.8233,45.6631,45.6725,81662.0
2024-03-18 14:40:00,48.45,48.48,48.39,48.42,43014.0,45.6725,45.7008,45.6159,45.6442,43014.0
2024-03-18 14:50:00,48.42,48.49,48.4,48.48,149981.0,45.6442,45.7102,45.6253,45.7008,149981.0
2024-03-18 15:00:00,48.48,48.49,48.41,48.47,104146.0,45.7008,45.7102,45.6348,45.6913,104146.0
2024-03-18 15:10:00,48.46,48.68,48.45,48.64,121086.0,45.6819,45.8893,45.6725,45.8516,121086.0
2024-03-18 15:20:00,48.64,48.67,48.56,48.57,90611.0,45.8516,45.8799,45.7762,45.7856,90611.0
2024-03-18 15:30:00,48.58,48.66,48.47,48.63,111513.0,45.795,45.8704,45.6913,45.8422,111513.0
2024-03-18 15:40:00,48.63,48.73,48.53,48.55,152990.0,45.8422,45.9364,45.7479,45.7667,152990.0
2024-03-18 15:50:00,48.55,48.57,48.39,48.51,759658.0,45.7667,45.7856,45.6159,45.729,759658.0
2024-03-19 09:30:00,48.6,48.8,48.49,48.77,81109.0,45.8139,46.0024,45.7102,45.9741,81109.0
2024-03-19 09:40:00,48.79,48.85,48.71,48.78,118185.0,45.993,46.0495,45.9176,45.9836,118185.0
2024-03-19 09:50:00,48.78,48.91,48.77,48.88,133370.0,45.9836,46.1061,45.9741,46.0778,133370.0
2024-03-19 10:00:00,48.87,48.89,48.63,48.65,127138.0,46.0684,46.0873,45.8422,45.861,127138.0
2024-03-19 10:10:00,48.64,48.66,48.45,48.47,60569.0,45.8516,45.8704,45.6725,45.6913,60569.0
2024-03-19 10:20:00,48.44,48.55,48.37,48.38,48735.0,45.6631,45.7667,45.5971,45.6065,48735.0
2024-03-19 10:30:00,48.4,48.46,48.35,48.46,81565.0,45.6253,45.6819,45.5782,45.6819,81565.0
2024-03-19 10:40:00,48.46,48.51,48.39,48.42,45597.0,45.6819,45.729,45.6159,45.6442,45597.0
2024-03-19 10:50:00,48.41,48.53,48.34,48.47,74531.0,45.6348,45.7479,45.5688,45.6913,74531.0
2024-03-19 11:00:00,48.48,48.58,48.47,48.58,55880.0,45.7008,45.795,45.6913,45.795,55880.0
2024-03-19 11:10:00,48.58,48.58,48.51,48.55,32874.0,45.795,45.795,45.729,45.7667,32874.0
2024-03-19 11:20:00,48.54,48.6,48.53,48.59,42443.0,45.7573,45.8139,45.7479,45.8045,42443.0
2024-03-19 11:30:00,48.59,48.71,48.57,48.7,50385.0,45.8045,45.9176,45.7856,45.9081,50385.0
2024-03-19 11:40:00,48.7,48.78,48.68,48.78,57831.0,45.9081,45.9836,45.8893,45.9836,57831.0
2024-03-19 11:50:00,48.78,48.8,48.66,48.72,93792.0,45.9836,46.0024,45.8704,45.927,93792.0
2024-03-19 12:00:00,48.71,48.77,48.65,48.76,51280.0,45.9176,45.9741,45.861,45.9647,51280.0
2024-03-19 12:10:00,48.76,48.84,48.73,48.8,70644.0,45.9647,46.0401,45.9364,46.0024,70644.0
2024-03-19 12:20:00,48.8,48.82,48.55,48.62,45007.0,46.0024,46.0213,45.7667,45.8327,45007.0
2024-03-19 12:30:00,48.62,48.72,48.6,48.69,91055.0,45.8327,45.927,45.8139,45.8987,91055.0
2024-03-19 12:40:00,48.69,48.7,48.57,48.62,54093.0,45.8987,45.9081,45.7856,45.8327,54093.0
2024-03-19 12:50:00,48.63,48.67,48.56,48.66,38410.0,45.8422,45.8799,45.7762,45.8704,38410.0
2024-03-19 13:00:00,48.66,48.66,48.55,48.65,128343.0,45.8704,45.8704,45.7667,45.861,128343.0
2024-03-19 13:10:00,48.66,48.73,48.6,48.62,53959.0,45.8704,45.9364,45.8139,45.8327,53959.0
2024-03-19 13:20:00,48.62,48.7,48.62,48.68,61750.0,45.8327,45.9081,45.8327,45.8893,61750.0
2024-03-19 13:30:00,48.69,48.72,48.64,48.66,51374.0,45.8987,45.927,45.8516,45.8704,51374.0
2024-03-19 13:40:00,48.66,48.67,48.52,48.57,42255.0,45.8704,45.8799,45.7385,45.7856,42255.0
2024-03-19 13:50:00,48.57,48.63,48.56,48.61,79751.0,45.7856,45.8422,45.7762,45.8233,79751.0
2024-03-19 14:00:00,48.61,48.66,48.57,48.64,240085.0,45.8233,45.8704,45.7856,45.8516,240085.0
2024-03-19 14:10:00,48.64,48.65,48.54,48.58,93505.0,45.8516,45.861,45.7573,45.795,93505.0
2024-03-19 14:20:00,48.59,48.69,48.58,48.69,49603.0,45.8045,45.8987,45.795,45.8987,49603.0
2024-03-19 14:30:00,48.68,48.7,48.64,48.7,61175.0,45.8893,45.9081,45.8516,45.9081,61175.0
2024-03-19 14:40:00,48.7,48.74,48.65,48.66,54587.0,45.9081,45.9459,45.861,45.8704,54587.0
2024-03-19 14:50:00,48.65,48.69,48.64,48.66,85634.0,45.861,45.8987,45.8516,45.8704,85634.0
2024-03-19 15:00:00,48.66,48.69,48.6,48.62,97679.0,45.8704,45.8987,45.8139,45.8327,97679.0
2024-03-19 15:10:00,48.61,48.75,48.57,48.73,228212.0,45.8233,45.9553,45.7856,45.9364,228212.0
2024-03-19 15:20:00,48.73,48.74,48.6,48.62,120825.0,45.9364,45.9459,45.8139,45.8327,120825.0
2024-03-19 15:30:00,48.61,48.65,48.5,48.6,364257.0,45.8233,45.861,45.7196,45.8139,364257.0
2024-03-19 15:40:00,48.6,48.61,48.42,48.43,232067.0,45.8139,45.8233,45.6442,45.6536,232067.0
2024-03-19 15:50:00,48.45,48.62,48.42,48.51,799791.0,45.6725,45.8327,45.6442,45.729,799791.0
2024-03-20 09:30:00,48.45,48.49,48.18,48.38,181344.0,45.6725,45.7102,45.418,45.6065,181344.0
2024-03-20 09:40:00,48.39,48.49,48.33,48.45,71817.0,45.6159,45.7102,45.5594,45.6725,71817.0
2024-03-20 09:50:00,48.44,48.44,48.3,48.37,64355.0,45.6631,45.6631,45.5311,45.5971,64355.0
2024-03-20 10:00:00,48.36,48.45,48.33,48.41,68041.0,45.5876,45.6725,45.5594,45.6348,68041.0
2024-03-20 10:10:00,48.4,48.54,48.39,48.47,84384.0,45.6253,45.7573,45.6159,45.6913,84384.0
2024-03-20 10:20:00,48.46,48.47,48.36,48.44,75468.0,45.6819,45.6913,45.5876,45.6631,75468.0
2024-03-20 10:30:00,48.43,48.58,48.39,48.44,68521.0,45.6536,45.795,45.6159,45.6631,68521.0
2024-03-20 10:40:00,48.43,48.43,48.35,48.38,50264.0,45.6536,45.6536,45.5782,45.6065,50264.0
2024-03-20 10:50:00,48.38,48.43,48.31,48.41,37372.0,45.6065,45.6536,45.5405,45.6348,37372.0
2024-03-20 11:00:00,48.4,48.44,48.29,48.3,38900.0,45.6253,45.6631,45.5217,45.5311,38900.0
2024-03-20 11:10:00,48.3,48.33,48.25,48.28,63081.0,45.5311,45.5594,45.4839,45.5122,63081.0
2024-03-20 11:20:00,48.28,48.32,48.25,48.3,55379.0,45.5122,45.5499,45.4839,45.5311,55379.0
2024-03-20 11:30:00,48.3,48.32,48.25,48.28,69894.0,45.5311,45.5499,45.4839,45.5122,69894.0
2024-03-20 11:40:00,48.28,48.29,48.19,48.26,102414.0,45.5122,45.5217,45.4274,45.4934,102414.0
2024-03-20 11:50:00,48.26,48.27,48.21,48.24,63053.0,45.4934,45.5028,45.4462,45.4745,63053.0
2024-03-20 12:00:00,48.24,48.26,48.09,48.16,65795.0,45.4745,45.4934,45.3331,45.3991,65795.0
2024-03-20 12:10:00,48.16,48.2,48.08,48.12,26259.0,45.3991,45.4368,45.3237,45.3614,26259.0
2024-03-20 12:20:00,48.12,48.2,48.12,48.16,33652.0,45.3614,45.4368,45.3614,45.3991,33652.0
2024-03-20 12:30:00,48.16,48.19,48.06,48.07,69365.0,45.3991,45.4274,45.3048,45.3143,69365.0
2024-03-20 12:40:00,48.08,48.13,48.05,48.1,34366.0,45.3237,45.3708,45.2954,45.3425,34366.0
2024-03-20 12:50:00,48.11,48.19,48.1,48.14,25114.0,45.352,45.4274,45.3425,45.3802,25114.0
2024-03-20 13:00:00,48.13,48.16,48.09,48.11,70425.0,45.3708,45.3991,45.3331,45.352,70425.0
2024-03-20 13:10:00,48.12,48.21,48.1,48.17,23484.0,45.3614,45.4462,45.3425,45.4085,23484.0
2024-03-20 13:20:00,48.17,48.21,48.16,48.2,31248.0,45.4085,45.4462,45.3991,45.4368,31248.0
2024-03-20 13:30:00,48.2,48.2,48.13,48.16,36960.0,45.4368,45.4368,45.3708,45.3991,36960.0
2024-03-20 13:40:00,48.16,48.2,48.13,48.16,45500.0,45.3991,45.4368,45.3708,45.3991,45500.0
2024-03-20 13:50:00,48.16,48.19,48.07,48.08,33999.0,45.3991,45.4274,45.3143,45.3237,33999.0
2024-03-20 14:00:00,48.08,48.22,48.02,48.04,68407.0,45.3237,45.4557,45.2671,45.286,68407.0
2024-03-20 14:10:00,48.06,48.1,47.83,47.87,44815.0,45.3048,45.3425,45.088,45.1257,44815.0
2024-03-20 14:20:00,47.88,47.92,47.79,47.92,72659.0,45.1352,45.1729,45.0503,45.1729,72659.0
2024-03-20 14:30:00,47.93,47.94,47.77,47.91,89931.0,45.1823,45.1917,45.0315,45.1634,89931.0
2024-03-20 14:40:00,47.91,48.26,47.89,48.2,101149.0,45.1634,45.4934,45.1446,45.4368,101149.0
2024-03-20 14:50:00,48.19,48.21,47.94,47.99,72846.0,45.4274,45.4462,45.1917,45.2388,72846.0
2024-03-20 15:00:00,48.0,48.16,47.91,48.16,123432.0,45.2483,45.3991,45.1634,45.3991,123432.0
2024-03-20 15:10:00,48.16,48.24,48.08,48.15,127109.0,45.3991,45.4745,45.3237,45.3897,127109.0
2024-03-20 15:20:00,48.16,48.23,48.1,48.16,113774.0,45.3991,45.4651,45.3425,45.3991,113774.0
2024-03-20 15:30:00,48.16,48.16,47.99,48.08,67629.0,45.3991,45.3991,45.2388,45.3237,67629.0
2024-03-20 15:40:00,48.09,48.16,47.91,47.92,107944.0,45.3331,45.3991,45.1634,45.1729,107944.0
2024-03-20 15:50:00,47.93,48.17,47.88,48.16,348016.0,45.1823,45.4085,45.1352,45.3991,348016.0
2024-03-21 09:30:00,48.25,48.64,48.02,48.61,151546.0,45.4839,45.8516,45.2671,45.8233,151546.0
2024-03-21 09:40:00,48.61,48.86,48.52,48.77,151589.0,45.8233,46.059,45.7385,45.9741,151589.0
2024-03-21 09:50:00,48.77,48.88,48.68,48.85,111751.0,45.9741,46.0778,45.8893,46.0495,111751.0
2024-03-21 10:00:00,48.85,49.05,48.85,49.01,114971.0,46.0495,46.2381,46.0495,46.2004,114971.0
2024-03-21 10:10:00,49.02,49.07,48.85,49.0,45619.0,46.2098,46.2569,46.0495,46.1909,45619.0
2024-03-21 10:20:00,49.0,49.01,48.83,48.86,42263.0,46.1909,46.2004,46.0307,46.059,42263.0
2024-03-21 10:30:00,48.86,49.05,48.79,49.0,96780.0,46.059,46.2381,45.993,46.1909,96780.0
2024-03-21 10:40:00,48.99,49.05,48.95,48.96,54152.0,46.1815,46.2381,46.1438,46.1532,54152.0
2024-03-21 10:50:00,48.97,49.04,48.91,48.95,76225.0,46.1627,46.2287,46.1061,46.1438,76225.0
2024-03-21 11:00:00,48.95,48.95,48.7,48.7,63773.0,46.1438,46.1438,45.9081,45.9081,63773.0
2024-03-21 11:10:00,48.71,48.78,48.64,48.71,110483.0,45.9176,45.9836,45.8516,45.9176,110483.0
2024-03-21 11:20:00,48.71,48.71,48.59,48.59,79178.0,45.9176,45.9176,45.8045,45.8045,79178.0
2024-03-21 11:30:00,48.59,48.67,48.57,48.59,58179.0,45.8045,45.8799,45.7856,45.8045,58179.0
2024-03-21 11:40:00,48.59,48.71,48.55,48.7,63411.0,45.8045,45.9176,45.7667,45.9081,63411.0
2024-03-21 11:50:00,48.71,48.73,48.64,48.7,84486.0,45.9176,45.9364,45.8516,45.9081,84486.0
2024-03-21 12:00:00,48.68,48.76,48.68,48.72,103957.0,45.8893,45.9647,45.8893,45.927,103957.0
2024-03-21 12:10:00,48.72,48.74,48.66,48.73,48490.0,45.927,45.9459,45.8704,45.9364,48490.0
2024-03-21 12:20:00,48.73,48.73,48.56,48.58,60453.0,45.9364,45.9364,45.7762,45.795,60453.0
2024-03-21 12:30:00,48.57,48.72,48.55,48.66,126037.0,45.7856,45.927,45.7667,45.8704,126037.0
2024-03-21 12:40:00,48.66,48.69,48.62,48.68,44422.0,45.8704,45.8987,45.8327,45.8893,44422.0
2024-03-21 12:50:00,48.68,48.74,48.66,48.72,130342.0,45.8893,45.9459,45.8704,45.927,130342.0
2024-03-21 13:00:00,48.72,48.74,48.68,48.71,83639.0,45.927,45.9459,45.8893,45.9176,83639.0
2024-03-21 13:10:00,48.71,48.75,48.66,48.66,49454.0,45.9176,45.9553,45.8704,45.8704,49454.0
2024-03-21 13:20:00,48.66,48.7,48.64,48.67,43482.0,45.8704,45.9081,45.8516,45.8799,43482.0
2024-03-21 13:30:00,48.67,48.74,48.64,48.74,27047.0,45.8799,45.9459,45.8516,45.9459,27047.0
2024-03-21 13:40:00,48.72,48.75,48.68,48.73,44793.0,45.927,45.9553,45.8893,45.9364,44793.0
2024-03-21 13:50:00,48.73,48.75,48.64,48.65,64049.0,45.9364,45.9553,45.8516,45.861,64049.0
2024-03-21 14:00:00,48.65,48.72,48.64,48.71,49269.0,45.861,45.927,45.8516,45.9176,49269.0
2024-03-21 14:10:00,48.71,48.75,48.68,48.73,41056.0,45.9176,45.9553,45.8893,45.9364,41056.0
2024-03-21 14:20:00,48.74,48.75,48.67,48.72,41010.0,45.9459,45.9553,45.8799,45.927,41010.0
2024-03-21 14:30:00,48.72,48.81,48.71,48.76,61892.0,45.927,46.0118,45.9176,45.9647,61892.0
2024-03-21 14:40:00,48.75,48.76,48.64,48.65,100906.0,45.9553,45.9647,45.8516,45.861,100906.0
2024-03-21 14:50:00,48.65,48.68,48.62,48.66,41738.0,45.861,45.8893,45.8327,45.8704,41738.0
2024-03-21 15:00:00,48.67,48.72,48.67,48.67,93415.0,45.8799,45.927,45.8799,45.8799,93415.0
2024-03-21 15:10:00,48.67,48.67,48.53,48.55,78512.0,45.8799,45.8799,45.7479,45.7667,78512.0
2024-03-21 15:20:00,48.55,48.62,48.51,48.53,85519.0,45.7667,45.8327,45.729,45.7479,85519.0
2024-03-21 15:30:00,48.54,48.7,48.52,48.66,100551.0,45.7573,45.9081,45.7385,45.8704,100551.0
2024-03-21 15:40:00,48.66,48.72,48.61,48.64,136042.0,45.8704,45.927,45.8233,45.8516,136042.0
2024-03-21 15:50:00,48.63,48.65,48.47,48.49,438247.0,45.8422,45.861,45.6913,45.7102,438247.0
2024-03-22 09:30:00,48.74,48.76,48.41,48.53,77198.0,45.9459,45.9647,45.6348,45.7479,77198.0
2024-03-22 09:40:00,48.54,48.6,48.37,48.37,86252.0,45.7573,45.8139,45.5971,45.5971,86252.0
2024-03-22 09:50:00,48.36,48.5,48.26,48.33,58922.0,45.5876,45.7196,45.4934,45.5594,58922.0
2024-03-22 10:00:00,48.34,48.4,48.25,48.38,61345.0,45.5688,45.6253,45.4839,45.6065,61345.0
2024-03-22 10:10:00,48.37,48.53,48.28,48.53,75521.0,45.5971,45.7479,45.5122,45.7479,75521.0
2024-03-22 10:20:00,48.51,48.56,48.41,48.51,89006.0,45.729,45.7762,45.6348,45.729,89006.0
2024-03-22 10:30:00,48.51,48.57,48.47,48.52,38042.0,45.729,45.7856,45.6913,45.7385,38042.0
2024-03-22 10:40:00,48.53,48.53,48.43,48.43,30190.0,45.7479,45.7479,45.6536,45.6536,30190.0
2024-03-22 10:50:00,48.44,48.45,48.28,48.32,33159.0,45.6631,45.6725,45.5122,45.5499,33159.0
2024-03-22 11:00:00,48.32,48.39,48.24,48.24,45384.0,45.5499,45.6159,45.4745,45.4745,45384.0
2024-03-22 11:10:00,48.25,48.25,48.17,48.19,20604.0,45.4839,45.4839,45.4085,45.4274,20604.0
2024-03-22 11:20:00,48.2,48.24,48.15,48.23,28554.0,45.4368,45.4745,45.3897,45.4651,28554.0
2024-03-22 11:30:00,48.24,48.33,48.24,48.26,38156.0,45.4745,45.5594,45.4745,45.4934,38156.0
2024-03-22 11:40:00,48.28,48.31,48.26,48.28,22023.0,45.5122,45.5405,45.4934,45.5122,22023.0
2024-03-22 11:50:00,48.29,48.31,48.21,48.23,37519.0,45.5217,45.5405,45.4462,45.4651,37519.0
2024-03-22 12:00:00,48.23,48.38,48.18,48.38,102734.0,45.4651,45.6065,45.418,45.6065,102734.0
2024-03-22 12:10:00,48.38,48.44,48.3,48.3,26662.0,45.6065,45.6631,45.5311,45.5311,26662.0
2024-03-22 12:20:00,48.29,48.31,48.2,48.25,84904.0,45.5217,45.5405,45.4368,45.4839,84904.0
2024-03-22 12:30:00,48.25,48.28,48.23,48.25,104837.0,45.4839,45.5122,45.4651,45.4839,104837.0
2024-03-22 12:40:00,48.25,48.28,48.21,48.27,42516.0,45.4839,45.5122,45.4462,45.5028,42516.0
2024-03-22 12:50:00,48.27,48.27,48.18,48.18,36806.0,45.5028,45.5028,45.418,45.418,36806.0
2024-03-22 13:00:00,48.19,48.27,48.17,48.21,82111.0,45.4274,45.5028,45.4085,45.4462,82111.0
2024-03-22 13:10:00,48.21,48.26,48.19,48.26,20627.0,45.4462,45.4934,45.4274,45.4934,20627.0
2024-03-22 13:20:00,48.26,48.34,48.25,48.3,22718.0,45.4934,45.5688,45.4839,45.5311,22718.0
2024-03-22 13:30:00,48.3,48.34,48.29,48.3,19498.0,45.5311,45.5688,45.5217,45.5311,19498.0
2024-03-22 13:40:00,48.3,48.35,48.29,48.3,29623.0,45.5311,45.5782,45.5217,45.5311,29623.0
2024-03-22 13:50:00,48.3,48.39,48.3,48.38,17254.0,45.5311,45.6159,45.5311,45.6065,17254.0
2024-03-22 14:00:00,48.38,48.39,48.32,48.38,32161.0,45.6065,45.6159,45.5499,45.6065,32161.0
2024-03-22 14:10:00,48.38,48.38,48.33,48.36,24628.0,45.6065,45.6065,45.5594,45.5876,24628.0
2024-03-22 14:20:00,48.36,48.36,48.3,48.33,22914.0,45.5876,45.5876,45.5311,45.5594,22914.0
2024-03-22 14:30:00,48.33,48.35,48.3,48.35,20279.0,45.5594,45.5782,45.5311,45.5782,20279.0
2024-03-22 14:40:00,48.35,48.35,48.29,48.33,26423.0,45.5782,45.5782,45.5217,45.5594,26423.0
2024-03-22 14:50:00,48.33,48.35,48.3,48.32,26356.0,45.5594,45.5782,45.5311,45.5499,26356.0
2024-03-22 15:00:00,48.31,48.39,48.3,48.35,26563.0,45.5405,45.6159,45.5311,45.5782,26563.0
2024-03-22 15:10:00,48.34,48.39,48.22,48.22,59996.0,45.5688,45.6159,45.4557,45.4557,59996.0
2024-03-22 15:20:00,48.21,48.33,48.21,48.32,64083.0,45.4462,45.5594,45.4462,45.5499,64083.0
2024-03-22 15:30:00,48.32,48.36,48.22,48.23,118124.0,45.5499,45.5876,45.4557,45.4651,118124.0
2024-03-22 15:40:00,48.24,48.32,48.19,48.3,190889.0,45.4745,45.5499,45.4274,45.5311,190889.0
2024-03-22 15:50:00,48.29,48.39,48.28,48.31,360959.0,45.5217,45.6159,45.5122,45.5405,360959.0
2024-03-25 09:30:00,48.28,48.37,48.08,48.23,91704.0,45.5122,45.5971,45.3237,45.4651,91704.0
2024-03-25 09:40:00,48.23,48.38,48.16,48.23,73788.0,45.4651,45.6065,45.3991,45.4651,73788.0
2024-03-25 09:50:00,48.23,48.3,48.18,48.25,36983.0,45.4651,45.5311,45.418,45.4839,36983.0
2024-03-25 10:00:00,48.25,48.3,48.18,48.21,97738.0,45.4839,45.5311,45.418,45.4462,97738.0
2024-03-25 10:10:00,48.2,48.24,48.09,48.13,83124.0,45.4368,45.4745,45.3331,45.3708,83124.0
2024-03-25 10:20:00,48.13,48.27,48.12,48.26,33842.0,45.3708,45.5028,45.3614,45.4934,33842.0
2024-03-25 10:30:00,48.26,48.29,48.17,48.25,43479.0,45.4934,45.5217,45.4085,45.4839,43479.0
2024-03-25 10:40:00,48.26,48.29,48.12,48.16,50138.0,45.4934,45.5217,45.3614,45.3991,50138.0
2024-03-25 10:50:00,48.16,48.25,48.11,48.14,24610.0,45.3991,45.4839,45.352,45.3802,24610.0
2024-03-25 11:00:00,48.14,48.35,48.12,48.35,32904.0,45.3802,45.5782,45.3614,45.5782,32904.0
2024-03-25 11:10:00,48.35,48.35,48.15,48.18,29251.0,45.5782,45.5782,45.3897,45.418,29251.0
2024-03-25 11:20:00,48.2,48.3,48.18,48.26,45036.0,45.4368,45.5311,45.418,45.4934,45036.0
2024-03-25 11:30:00,48.26,48.31,48.21,48.22,33107.0,45.4934,45.5405,45.4462,45.4557,33107.0
2024-03-25 11:40:00,48.22,48.27,48.03,48.1,66622.0,45.4557,45.5028,45.2766,45.3425,66622.0
2024-03-25 11:50:00,48.1,48.11,48.04,48.08,38731.0,45.3425,45.352,45.286,45.3237,38731.0
2024-03-25 12:00:00,48.08,48.11,48.0,48.01,57942.0,45.3237,45.352,45.2483,45.2577,57942.0
2024-03-25 12:10:00,48.01,48.01,47.87,47.91,40301.0,45.2577,45.2577,45.1257,45.1634,40301.0
2024-03-25 12:20:00,47.91,47.98,47.89,47.95,39884.0,45.1634,45.2294,45.1446,45.2011,39884.0
2024-03-25 12:30:00,47.94,48.02,47.89,48.01,30620.0,45.1917,45.2671,45.1446,45.2577,30620.0
2024-03-25 12:40:00,48.0,48.03,47.96,48.02,41797.0,45.2483,45.2766,45.2106,45.2671,41797.0
2024-03-25 12:50:00,48.0,48.07,47.98,48.06,29264.0,45.2483,45.3143,45.2294,45.3048,29264.0
2024-03-25 13:00:00,48.08,48.12,48.01,48.03,31951.0,45.3237,45.3614,45.2577,45.2766,31951.0
2024-03-25 13:10:00,48.02,48.02,47.91,47.94,29830.0,45.2671,45.2671,45.1634,45.1917,29830.0
2024-03-25 13:20:00,47.93,47.97,47.92,47.96,32028.0,45.1823,45.22,45.1729,45.2106,32028.0
2024-03-25 13:30:00,47.96,47.99,47.94,47.97,21202.0,45.2106,45.2388,45.1917,45.22,21202.0
2024-03-25 13:40:00,47.96,48.07,47.96,48.03,34621.0,45.2106,45.3143,45.2106,45.2766,34621.0
2024-03-25 13:50:00,48.02,48.08,48.02,48.07,15164.0,45.2671,45.3237,45.2671,45.3143,15164.0
2024-03-25 14:00:00,48.07,48.08,48.02,48.04,19404.0,45.3143,45.3237,45.2671,45.286,19404.0
2024-03-25 14:10:00,48.04,48.09,48.02,48.08,29600.0,45.286,45.3331,45.2671,45.3237,29600.0
2024-03-25 14:20:00,48.09,48.15,48.08,48.15,23512.0,45.3331,45.3897,45.3237,45.3897,23512.0
2024-03-25 14:30:00,48.15,48.16,48.07,48.08,36808.0,45.3897,45.3991,45.3143,45.3237,36808.0
2024-03-25 14:40:00,48.08,48.08,48.02,48.04,35587.0,45.3237,45.3237,45.2671,45.286,35587.0
2024-03-25 14:50:00,48.05,48.07,48.02,48.05,45822.0,45.2954,45.3143,45.2671,45.2954,45822.0
2024-03-25 15:00:00,48.05,48.14,48.05,48.12,35039.0,45.2954,45.3802,45.2954,45.3614,35039.0
2024-03-25 15:10:00,48.13,48.15,48.09,48.11,40778.0,45.3708,45.3897,45.3331,45.352,40778.0
2024-03-25 15:20:00,48.11,48.14,48.08,48.11,45117.0,45.352,45.3802,45.3237,45.352,45117.0
2024-03-25 15:30:00,48.11,48.17,48.1,48.16,58971.0,45.352,45.4085,45.3425,45.3991,58971.0
2024-03-25 15:40:00,48.16,48.19,48.03,48.12,75613.0,45.3991,45.4274,45.2766,45.3614,75613.0
2024-03-25 15:50:00,48.11,48.26,48.07,48.24,250521.0,45.352,45.4934,45.3143,45.4745,250521.0
2024-03-26 09:30:00,48.1,48.27,47.83,47.95,236761.0,45.3425,45.5028,45.088,45.2011,236761.0
2024-03-26 09:40:00,47.94,48.06,47.87,47.91,126106.0,45.1917,45.3048,45.1257,45.1634,126106.0
2024-03-26 09:50:00,47.9,47.91,47.44,47.48,252095.0,45.154,45.1634,44.7204,44.7581,252095.0
2024-03-26 10:00:00,47.48,47.65,47.41,47.52,148649.0,44.7581,44.9183,44.6921,44.7958,148649.0
2024-03-26 10:10:00,47.53,47.53,47.26,47.33,185622.0,44.8052,44.8052,44.5507,44.6167,185622.0
2024-03-26 10:20:00,47.34,47.57,47.31,47.57,156788.0,44.6261,44.8429,44.5978,44.8429,156788.0
2024-03-26 10:30:00,47.56,47.58,47.37,47.42,183627.0,44.8335,44.8524,44.6544,44.7015,183627.0
2024-03-26 10:40:00,47.46,47.68,47.43,47.6,210578.0,44.7392,44.9466,44.711,44.8712,210578.0
2024-03-26 10:50:00,47.6,47.66,47.54,47.55,76249.0,44.8712,44.9278,44.8146,44.8241,76249.0
2024-03-26 11:00:00,47.55,47.58,47.36,47.37,95514.0,44.8241,44.8524,44.645,44.6544,95514.0
2024-03-26 11:10:00,47.36,47.4,47.17,47.24,136000.0,44.645,44.6827,44.4659,44.5318,136000.0
2024-03-26 11:20:00,47.24,47.28,47.15,47.19,74353.0,44.5318,44.5696,44.447,44.4847,74353.0
2024-03-26 11:30:00,47.18,47.25,47.15,47.15,128900.0,44.4753,44.5413,44.447,44.447,128900.0
2024-03-26 11:40:00,47.14,47.29,47.14,47.28,111154.0,44.4376,44.579,44.4376,44.5696,111154.0
2024-03-26 11:50:00,47.27,47.3,47.19,47.24,183224.0,44.5601,44.5884,44.4847,44.5318,183224.0
2024-03-26 12:00:00,47.24,47.29,47.17,47.28,81237.0,44.5318,44.579,44.4659,44.5696,81237.0
2024-03-26 12:10:00,47.27,47.42,47.26,47.36,49467.0,44.5601,44.7015,44.5507,44.645,49467.0
2024-03-26 12:20:00,47.36,47.37,47.27,47.34,76672.0,44.645,44.6544,44.5601,44.6261,76672.0
2024-03-26 12:30:00,47.33,47.33,47.21,47.33,67417.0,44.6167,44.6167,44.5036,44.6167,67417.0
2024-03-26 12:40:00,47.33,47.36,47.3,47.34,30505.0,44.6167,44.645,44.5884,44.6261,30505.0
2024-03-26 12:50:00,47.33,47.4,47.3,47.35,78788.0,44.6167,44.6827,44.5884,44.6355,78788.0
2024-03-26 13:00:00,47.34,47.4,47.24,47.27,92096.0,44.6261,44.6827,44.5318,44.5601,92096.0
2024-03-26 13:10:00,47.26,47.35,47.21,47.22,93305.0,44.5507,44.6355,44.5036,44.513,93305.0
2024-03-26 13:20:00,47.22,47.25,47.16,47.21,68376.0,44.513,44.5413,44.4564,44.5036,68376.0
2024-03-26 13:30:00,47.21,47.29,47.14,47.14,69297.0,44.5036,44.579,44.4376,44.4376,69297.0
2024-03-26 13:40:00,47.15,47.15,47.06,47.09,51476.0,44.447,44.447,44.3622,44.3904,51476.0
2024-03-26 13:50:00,47.1,47.1,47.0,47.01,84785.0,44.3999,44.3999,44.3056,44.315,84785.0
2024-03-26 14:00:00,47.02,47.02,46.91,46.94,148545.0,44.3245,44.3245,44.2208,44.249,148545.0
2024-03-26 14:10:00,46.94,47.06,46.92,47.05,151283.0,44.249,44.3622,44.2302,44.3527,151283.0
2024-03-26 14:20:00,47.05,47.14,46.86,46.88,142792.0,44.3527,44.4376,44.1736,44.1925,142792.0
2024-03-26 14:30:00,46.88,46.94,46.76,46.78,231243.0,44.1925,44.249,44.0794,44.0982,231243.0
2024-03-26 14:40:00,46.77,46.79,46.65,46.66,149789.0,44.0888,44.1076,43.9757,43.9851,149789.0
2024-03-26 14:50:00,46.65,46.76,46.59,46.68,101382.0,43.9757,44.0794,43.9191,44.0039,101382.0
2024-03-26 15:00:00,46.67,46.67,46.56,46.62,110622.0,43.9945,43.9945,43.8908,43.9474,110622.0
2024-03-26 15:10:00,46.63,46.85,46.62,46.84,159655.0,43.9568,44.1642,43.9474,44.1548,159655.0
2024-03-26 15:20:00,46.85,46.92,46.81,46.81,133143.0,44.1642,44.2302,44.1265,44.1265,133143.0
2024-03-26 15:30:00,46.81,46.94,46.71,46.85,256657.0,44.1265,44.249,44.0322,44.1642,256657.0
2024-03-26 15:40:00,46.85,46.89,46.63,46.64,458608.0,44.1642,44.2019,43.9568,43.9662,458608.0
2024-03-26 15:50:00,46.64,46.89,46.61,46.71,744042.0,43.9662,44.2019,43.938,44.0322,744042.0
2024-03-27 09:30:00,46.83,47.61,46.64,47.55,169401.0,44.1453,44.8806,43.9662,44.8241,169401.0
2024-03-27 09:40:00,47.56,47.61,47.35,47.39,61859.0,44.8335,44.8806,44.6355,44.6732,61859.0
2024-03-27 09:50:00,47.4,47.55,47.36,47.47,106616.0,44.6827,44.8241,44.645,44.7487,106616.0
2024-03-27 10:00:00,47.46,47.73,47.46,47.72,122677.0,44.7392,44.9938,44.7392,44.9843,122677.0
2024-03-27 10:10:00,47.72,47.86,47.69,47.86,90949.0,44.9843,45.1163,44.956,45.1163,90949.0
2024-03-27 10:20:00,47.86,47.94,47.7,47.9,99684.0,45.1163,45.1917,44.9655,45.154,99684.0
2024-03-27 10:30:00,47.9,48.01,47.83,47.86,142964.0,45.154,45.2577,45.088,45.1163,142964.0
2024-03-27 10:40:00,47.85,47.9,47.69,47.82,159371.0,45.1069,45.154,44.956,45.0786,159371.0
2024-03-27 10:50:00,47.83,47.88,47.66,47.73,95430.0,45.088,45.1352,44.9278,44.9938,95430.0
2024-03-27 11:00:00,47.74,47.92,47.72,47.91,54236.0,45.0032,45.1729,44.9843,45.1634,54236.0
2024-03-27 11:10:00,47.91,47.98,47.88,47.96,44414.0,45.1634,45.2294,45.1352,45.2106,44414.0
2024-03-27 11:20:00,47.96,47.97,47.83,47.96,54906.0,45.2106,45.22,45.088,45.2106,54906.0
2024-03-27 11:30:00,47.96,48.06,47.92,48.05,54967.0,45.2106,45.3048,45.1729,45.2954,54967.0
2024-03-27 11:40:00,48.05,48.08,47.99,48.05,51110.0,45.2954,45.3237,45.2388,45.2954,51110.0
2024-03-27 11:50:00,48.05,48.09,47.99,48.08,55929.0,45.2954,45.3331,45.2388,45.3237,55929.0
2024-03-27 12:00:00,48.08,48.12,48.02,48.11,63686.0,45.3237,45.3614,45.2671,45.352,63686.0
2024-03-27 12:10:00,48.11,48.18,47.99,48.01,162389.0,45.352,45.418,45.2388,45.2577,162389.0
2024-03-27 12:20:00,48.02,48.13,47.97,48.05,42829.0,45.2671,45.3708,45.22,45.2954,42829.0
2024-03-27 12:30:00,48.07,48.15,48.05,48.12,69592.0,45.3143,45.3897,45.2954,45.3614,69592.0
2024-03-27 12:40:00,48.12,48.14,48.05,48.05,49906.0,45.3614,45.3802,45.2954,45.2954,49906.0
2024-03-27 12:50:00,48.06,48.13,48.06,48.11,36107.0,45.3048,45.3708,45.3048,45.352,36107.0
2024-03-27 13:00:00,48.11,48.11,48.05,48.05,49592.0,45.352,45.352,45.2954,45.2954,49592.0
2024-03-27 13:10:00,48.06,48.07,48.0,48.0,97125.0,45.3048,45.3143,45.2483,45.2483,97125.0
2024-03-27 13:20:00,48.01,48.09,47.98,48.01,93555.0,45.2577,45.3331,45.2294,45.2577,93555.0
2024-03-27 13:30:00,48.01,48.08,47.99,48.04,63533.0,45.2577,45.3237,45.2388,45.286,63533.0
2024-03-27 13:40:00,48.04,48.12,48.02,48.12,103419.0,45.286,45.3614,45.2671,45.3614,103419.0
2024-03-27 13:50:00,48.12,48.13,48.01,48.06,81038.0,45.3614,45.3708,45.2577,45.3048,81038.0
2024-03-27 14:00:00,48.07,48.13,48.04,48.11,56060.0,45.3143,45.3708,45.286,45.352,56060.0
2024-03-27 14:10:00,48.12,48.14,48.07,48.11,43975.0,45.3614,45.3802,45.3143,45.352,43975.0
2024-03-27 14:20:00,48.11,48.16,48.09,48.16,94946.0,45.352,45.3991,45.3331,45.3991,94946.0
2024-03-27 14:30:00,48.16,48.17,48.08,48.15,71577.0,45.3991,45.4085,45.3237,45.3897,71577.0
2024-03-27 14:40:00,48.14,48.18,48.09,48.17,54208.0,45.3802,45.418,45.3331,45.4085,54208.0
2024-03-27 14:50:00,48.16,48.18,48.11,48.16,75268.0,45.3991,45.418,45.352,45.3991,75268.0
2024-03-27 15:00:00,48.16,48.23,48.13,48.15,90731.0,45.3991,45.4651,45.3708,45.3897,90731.0
2024-03-27 15:10:00,48.15,48.17,48.01,48.01,230623.0,45.3897,45.4085,45.2577,45.2577,230623.0
2024-03-27 15:20:00,48.0,48.15,47.99,48.09,261105.0,45.2483,45.3897,45.2388,45.3331,261105.0
2024-03-27 15:30:00,48.09,48.24,48.06,48.17,243664.0,45.3331,45.4745,45.3048,45.4085,243664.0
2024-03-27 15:40:00,48.19,48.41,48.11,48.26,224092.0,45.4274,45.6348,45.352,45.4934,224092.0
2024-03-27 15:50:00,48.26,48.55,48.23,48.53,775620.0,45.4934,45.7667,45.4651,45.7479,775620.0
2024-03-28 09:30:00,48.65,48.91,48.48,48.82,119867.0,45.861,46.1061,45.7008,46.0213,119867.0
2024-03-28 09:40:00,48.78,48.85,48.58,48.69,30214.0,45.9836,46.0495,45.795,45.8987,30214.0
2024-03-28 09:50:00,48.65,48.7,48.44,48.6,64942.0,45.861,45.9081,45.6631,45.8139,64942.0
2024-03-28 10:00:00,48.6,48.79,48.6,48.76,52128.0,45.8139,45.993,45.8139,45.9647,52128.0
2024-03-28 10:10:00,48.77,48.86,48.73,48.83,39178.0,45.9741,46.059,45.9364,46.0307,39178.0
2024-03-28 10:20:00,48.82,48.86,48.71,48.82,70300.0,46.0213,46.059,45.9176,46.0213,70300.0
2024-03-28 10:30:00,48.84,49.03,48.84,49.0,61474.0,46.0401,46.2192,46.0401,46.1909,61474.0
2024-03-28 10:40:00,49.0,49.1,48.94,49.06,58065.0,46.1909,46.2852,46.1344,46.2475,58065.0
2024-03-28 10:50:00,49.05,49.12,48.97,48.98,43518.0,46.2381,46.3041,46.1627,46.1721,43518.0
2024-03-28 11:00:00,48.98,49.09,48.94,49.06,53384.0,46.1721,46.2758,46.1344,46.2475,53384.0
2024-03-28 11:10:00,49.07,49.16,49.06,49.14,72640.0,46.2569,46.3418,46.2475,46.3229,72640.0
2024-03-28 11:20:00,49.13,49.16,49.06,49.06,58676.0,46.3135,46.3418,46.2475,46.2475,58676.0
2024-03-28 11:30:00,49.07,49.16,49.0,49.14,64437.0,46.2569,46.3418,46.1909,46.3229,64437.0
2024-03-28 11:40:00,49.15,49.15,49.08,49.13,29043.0,46.3323,46.3323,46.2664,46.3135,29043.0
2024-03-28 11:50:00,49.13,49.19,49.1,49.18,30391.0,46.3135,46.3701,46.2852,46.3606,30391.0
2024-03-28 12:00:00,49.17,49.23,49.13,49.2,39149.0,46.3512,46.4078,46.3135,46.3795,39149.0
2024-03-28 12:10:00,49.2,49.27,49.18,49.26,60858.0,46.3795,46.4455,46.3606,46.436,60858.0
2024-03-28 12:20:00,49.27,49.32,49.22,49.27,39077.0,46.4455,46.4926,46.3983,46.4455,39077.0
2024-03-28 12:30:00,49.26,49.26,49.15,49.26,66661.0,46.436,46.436,46.3323,46.436,66661.0
2024-03-28 12:40:00,49.26,49.26,49.05,49.08,35579.0,46.436,46.436,46.2381,46.2664,35579.0
2024-03-28 12:50:00,49.08,49.14,49.07,49.08,39220.0,46.2664,46.3229,46.2569,46.2664,39220.0
2024-03-28 13:00:00,49.08,49.21,49.06,49.19,38072.0,46.2664,46.3889,46.2475,46.3701,38072.0
2024-03-28 13:10:00,49.22,49.28,49.18,49.24,52399.0,46.3983,46.4549,46.3606,46.4172,52399.0
2024-03-28 13:20:00,49.23,49.31,49.21,49.23,63247.0,46.4078,46.4832,46.3889,46.4078,63247.0
2024-03-28 13:30:00,49.23,49.23,49.12,49.18,42264.0,46.4078,46.4078,46.3041,46.3606,42264.0
2024-03-28 13:40:00,49.18,49.21,49.14,49.2,41954.0,46.3606,46.3889,46.3229,46.3795,41954.0
2024-03-28 13:50:00,49.2,49.22,49.13,49.22,35040.0,46.3795,46.3983,46.3135,46.3983,35040.0
2024-03-28 14:00:00,49.22,49.24,49.18,49.2,39943.0,46.3983,46.4172,46.3606,46.3795,39943.0
2024-03-28 14:10:00,49.2,49.23,49.17,49.19,46747.0,46.3795,46.4078,46.3512,46.3701,46747.0
2024-03-28 14:20:00,49.19,49.27,49.16,49.16,103063.0,46.3701,46.4455,46.3418,46.3418,103063.0
2024-03-28 14:30:00,49.16,49.22,49.16,49.21,60986.0,46.3418,46.3983,46.3418,46.3889,60986.0
2024-03-28 14:40:00,49.21,49.21,49.12,49.13,31517.0,46.3889,46.3889,46.3041,46.3135,31517.0
2024-03-28 14:50:00,49.13,49.22,49.1,49.2,62754.0,46.3135,46.3983,46.2852,46.3795,62754.0
2024-03-28 15:00:00,49.2,49.25,49.19,49.25,62977.0,46.3795,46.4266,46.3701,46.4266,62977.0
2024-03-28 15:10:00,49.25,49.3,49.22,49.26,48775.0,46.4266,46.4737,46.3983,46.436,48775.0
2024-03-28 15:20:00,49.26,49.3,49.23,49.3,40401.0,46.436,46.4737,46.4078,46.4737,40401.0
2024-03-28 15:30:00,49.3,49.35,49.23,49.25,68652.0,46.4737,46.5209,46.4078,46.4266,68652.0
2024-03-28 15:40:00,49.26,49.31,49.19,49.25,143660.0,46.436,46.4832,46.3701,46.4266,143660.0
2024-03-28 15:50:00,49.25,49.29,49.09,49.18,788283.0,46.4266,46.4643,46.2758,46.3606,788283.0
2024-04-01 09:30:00,49.11,49.24,48.59,48.61,106288.0,46.2946,46.4172,45.8045,45.8233,106288.0
2024-04-01 09:40:00,48.59,48.86,48.55,48.68,53709.0,45.8045,46.059,45.7667,45.8893,53709.0
2024-04-01 09:50:00,48.73,48.83,48.68,48.75,20356.0,45.9364,46.0307,45.8893,45.9553,20356.0
2024-04-01 10:00:00,48.73,48.73,48.42,48.51,113276.0,45.9364,45.9364,45.6442,45.729,113276.0
2024-04-01 10:10:00,48.5,48.72,48.48,48.71,40377.0,45.7196,45.927,45.7008,45.9176,40377.0
2024-04-01 10:20:00,48.7,48.75,48.59,48.66,53807.0,45.9081,45.9553,45.8045,45.8704,53807.0
2024-04-01 10:30:00,48.66,48.75,48.53,48.58,60400.0,45.8704,45.9553,45.7479,45.795,60400.0
2024-04-01 10:40:00,48.57,48.63,48.45,48.59,44076.0,45.7856,45.8422,45.6725,45.8045,44076.0
2024-04-01 10:50:00,48.59,48.68,48.57,48.61,34548.0,45.8045,45.8893,45.7856,45.8233,34548.0
2024-04-01 11:00:00,48.6,48.61,48.49,48.55,46528.0,45.8139,45.8233,45.7102,45.7667,46528.0
2024-04-01 11:10:00,48.54,48.62,48.51,48.59,40778.0,45.7573,45.8327,45.729,45.8045,40778.0
2024-04-01 11:20:00,48.59,48.66,48.58,48.59,46680.0,45.8045,45.8704,45.795,45.8045,46680.0
2024-04-01 11:30:00,48.59,48.62,48.51,48.58,47745.0,45.8045,45.8327,45.729,45.795,47745.0
2024-04-01 11:40:00,48.57,48.58,48.53,48.55,40367.0,45.7856,45.795,45.7479,45.7667,40367.0
2024-04-01 11:50:00,48.55,48.63,48.51,48.52,60447.0,45.7667,45.8422,45.729,45.7385,60447.0
2024-04-01 12:00:00,48.51,48.53,48.42,48.46,102459.0,45.729,45.7479,45.6442,45.6819,102459.0
2024-04-01 12:10:00,48.46,48.46,48.37,48.41,41646.0,45.6819,45.6819,45.5971,45.6348,41646.0
2024-04-01 12:20:00,48.41,48.47,48.39,48.47,45470.0,45.6348,45.6913,45.6159,45.6913,45470.0
2024-04-01 12:30:00,48.47,48.5,48.45,48.48,36134.0,45.6913,45.7196,45.6725,45.7008,36134.0
2024-04-01 12:40:00,48.48,48.5,48.45,48.49,41261.0,45.7008,45.7196,45.6725,45.7102,41261.0
2024-04-01 12:50:00,48.48,48.55,48.48,48.55,33437.0,45.7008,45.7667,45.7008,45.7667,33437.0
2024-04-01 13:00:00,48.55,48.55,48.46,48.53,25528.0,45.7667,45.7667,45.6819,45.7479,25528.0
2024-04-01 13:10:00,48.53,48.55,48.5,48.53,35145.0,45.7479,45.7667,45.7196,45.7479,35145.0
2024-04-01 13:20:00,48.53,48.63,48.51,48.61,55890.0,45.7479,45.8422,45.729,45.8233,55890.0
2024-04-01 13:30:00,48.61,48.63,48.58,48.62,45837.0,45.8233,45.8422,45.795,45.8327,45837.0
2024-04-01 13:40:00,48.62,48.65,48.6,48.63,63166.0,45.8327,45.861,45.8139,45.8422,63166.0
2024-04-01 13:50:00,48.63,48.68,48.6,48.6,45393.0,45.8422,45.8893,45.8139,45.8139,45393.0
2024-04-01 14:00:00,48.61,48.61,48.55,48.57,34142.0,45.8233,45.8233,45.7667,45.7856,34142.0
2024-04-01 14:10:00,48.56,48.7,48.54,48.7,59963.0,45.7762,45.9081,45.7573,45.9081,59963.0
2024-04-01 14:20:00,48.7,48.89,48.7,48.89,49864.0,45.9081,46.0873,45.9081,46.0873,49864.0
2024-04-01 14:30:00,48.89,48.93,48.87,48.89,41515.0,46.0873,46.125,46.0684,46.0873,41515.0
2024-04-01 14:40:00,48.9,48.95,48.86,48.88,47810.0,46.0967,46.1438,46.059,46.0778,47810.0
2024-04-01 14:50:00,48.88,48.91,48.86,48.91,61003.0,46.0778,46.1061,46.059,46.1061,61003.0
2024-04-01 15:00:00,48.91,48.97,48.83,48.97,39520.0,46.1061,46.1627,46.0307,46.1627,39520.0
2024-04-01 15:10:00,48.97,49.01,48.92,48.94,70211.0,46.1627,46.2004,46.1155,46.1344,70211.0
2024-04-01 15:20:00,48.94,49.02,48.91,49.0,62886.0,46.1344,46.2098,46.1061,46.1909,62886.0
2024-04-01 15:30:00,49.01,49.04,48.96,49.02,105679.0,46.2004,46.2287,46.1532,46.2098,105679.0
2024-04-01 15:40:00,49.0,49.13,48.97,49.09,161039.0,46.1909,46.3135,46.1627,46.2758,161039.0
2024-04-01 15:50:00,49.1,49.22,49.1,49.16,601656.0,46.2852,46.3983,46.2852,46.3418,601656.0
2024-04-02 09:30:00,49.0,49.18,48.73,49.08,114743.0,46.1909,46.3606,45.9364,46.2664,114743.0
2024-04-02 09:40:00,49.09,49.17,48.99,49.03,39010.0,46.2758,46.3512,46.1815,46.2192,39010.0
2024-04-02 09:50:00,49.05,49.06,48.91,48.95,81004.0,46.2381,46.2475,46.1061,46.1438,81004.0
2024-04-02 10:00:00,48.95,49.11,48.94,49.07,71451.0,46.1438,46.2946,46.1344,46.2569,71451.0
2024-04-02 10:10:00,49.08,49.17,49.03,49.14,120948.0,46.2664,46.3512,46.2192,46.3229,120948.0
2024-04-02 10:20:00,49.14,49.2,49.12,49.15,59305.0,46.3229,46.3795,46.3041,46.3323,59305.0
2024-04-02 10:30:00,49.15,49.15,49.05,49.1,74362.0,46.3323,46.3323,46.2381,46.2852,74362.0
2024-04-02 10:40:00,49.1,49.2,49.05,49.2,116181.0,46.2852,46.3795,46.2381,46.3795,116181.0
2024-04-02 10:50:00,49.22,49.35,49.2,49.28,60305.0,46.3983,46.5209,46.3795,46.4549,60305.0
2024-04-02 11:00:00,49.28,49.28,49.07,49.08,29621.0,46.4549,46.4549,46.2569,46.2664,29621.0
2024-04-02 11:10:00,49.07,49.13,49.03,49.08,48886.0,46.2569,46.3135,46.2192,46.2664,48886.0
2024-04-02 11:20:00,49.07,49.07,48.98,48.99,31194.0,46.2569,46.2569,46.1721,46.1815,31194.0
2024-04-02 11:30:00,48.98,48.98,48.78,48.78,48478.0,46.1721,46.1721,45.9836,45.9836,48478.0
2024-04-02 11:40:00,48.77,48.8,48.74,48.77,84605.0,45.9741,46.0024,45.9459,45.9741,84605.0
2024-04-02 11:50:00,48.77,48.91,48.75,48.88,66571.0,45.9741,46.1061,45.9553,46.0778,66571.0
2024-04-02 12:00:00,48.88,48.92,48.81,48.83,29488.0,46.0778,46.1155,46.0118,46.0307,29488.0
2024-04-02 12:10:00,48.83,48.88,48.77,48.82,29233.0,46.0307,46.0778,45.9741,46.0213,29233.0
2024-04-02 12:20:00,48.82,48.86,48.8,48.8,20695.0,46.0213,46.059,46.0024,46.0024,20695.0
2024-04-02 12:30:00,48.8,48.81,48.68,48.75,64572.0,46.0024,46.0118,45.8893,45.9553,64572.0
2024-04-02 12:40:00,48.75,48.77,48.72,48.75,22564.0,45.9553,45.9741,45.927,45.9553,22564.0
2024-04-02 12:50:00,48.75,48.75,48.7,48.75,22470.0,45.9553,45.9553,45.9081,45.9553,22470.0
2024-04-02 13:00:00,48.76,48.77,48.62,48.69,41110.0,45.9647,45.9741,45.8327,45.8987,41110.0
2024-04-02 13:10:00,48.69,48.71,48.56,48.62,68977.0,45.8987,45.9176,45.7762,45.8327,68977.0
2024-04-02 13:20:00,48.62,48.64,48.58,48.64,36078.0,45.8327,45.8516,45.795,45.8516,36078.0
2024-04-02 13:30:00,48.64,48.65,48.58,48.6,26613.0,45.8516,45.861,45.795,45.8139,26613.0
2024-04-02 13:40:00,48.59,48.69,48.57,48.67,38565.0,45.8045,45.8987,45.7856,45.8799,38565.0
2024-04-02 13:50:00,48.68,48.72,48.64,48.68,35663.0,45.8893,45.927,45.8516,45.8893,35663.0
2024-04-02 14:00:00,48.67,48.77,48.67,48.72,47937.0,45.8799,45.9741,45.8799,45.927,47937.0
2024-04-02 14:10:00,48.73,48.78,48.68,48.7,24513.0,45.9364,45.9836,45.8893,45.9081,24513.0
2024-04-02 14:20:00,48.69,48.69,48.59,48.61,35204.0,45.8987,45.8987,45.8045,45.8233,35204.0
2024-04-02 14:30:00,48.6,48.65,48.58,48.64,34124.0,45.8139,45.861,45.795,45.8516,34124.0
2024-04-02 14:40:00,48.64,48.68,48.54,48.56,45272.0,45.8516,45.8893,45.7573,45.7762,45272.0
2024-04-02 14:50:00,48.56,48.57,48.48,48.49,30920.0,45.7762,45.7856,45.7008,45.7102,30920.0
2024-04-02 15:00:00,48.48,48.65,48.48,48.58,29810.0,45.7008,45.861,45.7008,45.795,29810.0
2024-04-02 15:10:00,48.58,48.68,48.55,48.68,31925.0,45.795,45.8893,45.7667,45.8893,31925.0
2024-04-02 15:20:00,48.68,48.7,48.64,48.68,41298.0,45.8893,45.9081,45.8516,45.8893,41298.0
2024-04-02 15:30:00,48.68,48.74,48.63,48.73,65506.0,45.8893,45.9459,45.8422,45.9364,65506.0
2024-04-02 15:40:00,48.73,48.76,48.65,48.7,94426.0,45.9364,45.9647,45.861,45.9081,94426.0
2024-04-02 15:50:00,48.69,48.87,48.65,48.72,437383.0,45.8987,46.0684,45.861,45.927,437383.0
2024-04-03 09:30:00,48.81,49.17,48.66,48.83,96379.0,46.0118,46.3512,45.8704,46.0307,96379.0
2024-04-03 09:40:00,48.86,48.95,48.67,48.67,73326.0,46.059,46.1438,45.8799,45.8799,73326.0
2024-04-03 09:50:00,48.68,48.72,48.41,48.45,46763.0,45.8893,45.927,45.6348,45.6725,46763.0
2024-04-03 10:00:00,48.47,48.73,48.41,48.68,67372.0,45.6913,45.9364,45.6348,45.8893,67372.0
2024-04-03 10:10:00,48.68,48.8,48.68,48.78,90129.0,45.8893,46.0024,45.8893,45.9836,90129.0
2024-04-03 10:20:00,48.78,48.86,48.75,48.76,57683.0,45.9836,46.059,45.9553,45.9647,57683.0
2024-04-03 10:30:00,48.76,48.78,48.62,48.63,72922.0,45.9647,45.9836,45.8327,45.8422,72922.0
2024-04-03 10:40:00,48.64,48.81,48.62,48.75,65439.0,45.8516,46.0118,45.8327,45.9553,65439.0
2024-04-03 10:50:00,48.74,48.75,48.64,48.65,26464.0,45.9459,45.9553,45.8516,45.861,26464.0
2024-04-03 11:00:00,48.65,48.71,48.6,48.61,28909.0,45.861,45.9176,45.8139,45.8233,28909.0
2024-04-03 11:10:00,48.62,48.63,48.51,48.56,64432.0,45.8327,45.8422,45.729,45.7762,64432.0
2024-04-03 11:20:00,48.57,48.59,48.45,48.46,26288.0,45.7856,45.8045,45.6725,45.6819,26288.0
2024-04-03 11:30:00,48.48,48.53,48.46,48.49,31062.0,45.7008,45.7479,45.6819,45.7102,31062.0
2024-04-03 11:40:00,48.5,48.52,48.44,48.52,29278.0,45.7196,45.7385,45.6631,45.7385,29278.0
2024-04-03 11:50:00,48.52,48.6,48.51,48.58,29629.0,45.7385,45.8139,45.729,45.795,29629.0
2024-04-03 12:00:00,48.58,48.65,48.58,48.63,27062.0,45.795,45.861,45.795,45.8422,27062.0
2024-04-03 12:10:00,48.63,48.69,48.58,48.63,26211.0,45.8422,45.8987,45.795,45.8422,26211.0
2024-04-03 12:20:00,48.63,48.71,48.61,48.7,25873.0,45.8422,45.9176,45.8233,45.9081,25873.0
2024-04-03 12:30:00,48.7,48.72,48.59,48.63,34932.0,45.9081,45.927,45.8045,45.8422,34932.0
2024-04-03 12:40:00,48.62,48.65,48.55,48.58,44010.0,45.8327,45.861,45.7667,45.795,44010.0
2024-04-03 12:50:00,48.58,48.61,48.54,48.56,33089.0,45.795,45.8233,45.7573,45.7762,33089.0
2024-04-03 13:00:00,48.55,48.69,48.55,48.69,54595.0,45.7667,45.8987,45.7667,45.8987,54595.0
2024-04-03 13:10:00,48.7,48.72,48.68,48.7,22018.0,45.9081,45.927,45.8893,45.9081,22018.0
2024-04-03 13:20:00,48.7,48.77,48.68,48.76,24981.0,45.9081,45.9741,45.8893,45.9647,24981.0
2024-04-03 13:30:00,48.75,48.76,48.72,48.73,19082.0,45.9553,45.9647,45.927,45.9364,19082.0
2024-04-03 13:40:00,48.73,48.75,48.69,48.7,34385.0,45.9364,45.9553,45.8987,45.9081,34385.0
2024-04-03 13:50:00,48.69,48.72,48.67,48.72,47241.0,45.8987,45.927,45.8799,45.927,47241.0
2024-04-03 14:00:00,48.72,48.78,48.7,48.72,45409.0,45.927,45.9836,45.9081,45.927,45409.0
2024-04-03 14:10:00,48.72,48.79,48.71,48.73,55971.0,45.927,45.993,45.9176,45.9364,55971.0
2024-04-03 14:20:00,48.73,48.77,48.71,48.75,34656.0,45.9364,45.9741,45.9176,45.9553,34656.0
2024-04-03 14:30:00,48.75,48.77,48.73,48.76,35773.0,45.9553,45.9741,45.9364,45.9647,35773.0
2024-04-03 14:40:00,48.76,48.85,48.75,48.84,34717.0,45.9647,46.0495,45.9553,46.0401,34717.0
2024-04-03 14:50:00,48.84,48.87,48.77,48.78,47321.0,46.0401,46.0684,45.9741,45.9836,47321.0
2024-04-03 15:00:00,48.77,48.84,48.76,48.79,35652.0,45.9741,46.0401,45.9647,45.993,35652.0
2024-04-03 15:10:00,48.79,48.81,48.7,48.73,67003.0,45.993,46.0118,45.9081,45.9364,67003.0
2024-04-03 15:20:00,48.73,48.78,48.71,48.78,49661.0,45.9364,45.9836,45.9176,45.9836,49661.0
2024-04-03 15:30:00,48.77,48.84,48.75,48.83,75368.0,45.9741,46.0401,45.9553,46.0307,75368.0
2024-04-03 15:40:00,48.83,48.83,48.72,48.79,136993.0,46.0307,46.0307,45.927,45.993,136993.0
2024-04-03 15:50:00,48.79,48.79,48.61,48.63,431041.0,45.993,45.993,45.8233,45.8422,431041.0
2024-04-04 09:30:00,49.19,49.25,48.38,48.62,425556.0,46.3701,46.4266,45.6065,45.8327,425556.0
2024-04-04 09:40:00,48.63,48.86,48.58,48.82,220564.0,45.8422,46.059,45.795,46.0213,220564.0
2024-04-04 09:50:00,48.82,48.83,48.39,48.45,55374.0,46.0213,46.0307,45.6159,45.6725,55374.0
2024-04-04 10:00:00,48.45,48.5,48.28,48.33,56120.0,45.6725,45.7196,45.5122,45.5594,56120.0
2024-04-04 10:10:00,48.32,48.47,48.28,48.41,47008.0,45.5499,45.6913,45.5122,45.6348,47008.0
2024-04-04 10:20:00,48.43,48.43,48.27,48.28,57168.0,45.6536,45.6536,45.5028,45.5122,57168.0
2024-04-04 10:30:00,48.27,48.33,48.16,48.23,70097.0,45.5028,45.5594,45.3991,45.4651,70097.0
2024-04-04 10:40:00,48.22,48.31,48.21,48.25,62542.0,45.4557,45.5405,45.4462,45.4839,62542.0
2024-04-04 10:50:00,48.25,48.32,48.19,48.23,53735.0,45.4839,45.5499,45.4274,45.4651,53735.0
2024-04-04 11:00:00,48.24,48.43,48.21,48.38,63658.0,45.4745,45.6536,45.4462,45.6065,63658.0
2024-04-04 11:10:00,48.38,48.54,48.38,48.54,69115.0,45.6065,45.7573,45.6065,45.7573,69115.0
2024-04-04 11:20:00,48.53,48.63,48.53,48.61,42086.0,45.7479,45.8422,45.7479,45.8233,42086.0
2024-04-04 11:30:00,48.61,48.71,48.56,48.67,47175.0,45.8233,45.9176,45.7762,45.8799,47175.0
2024-04-04 11:40:00,48.68,48.7,48.53,48.6,34369.0,45.8893,45.9081,45.7479,45.8139,34369.0
2024-04-04 11:50:00,48.6,48.72,48.56,48.65,45690.0,45.8139,45.927,45.7762,45.861,45690.0
2024-04-04 12:00:00,48.66,48.72,48.62,48.69,79867.0,45.8704,45.927,45.8327,45.8987,79867.0
2024-04-04 12:10:00,48.7,48.71,48.63,48.64,31522.0,45.9081,45.9176,45.8422,45.8516,31522.0
2024-04-04 12:20:00,48.64,48.7,48.6,48.68,56704.0,45.8516,45.9081,45.8139,45.8893,56704.0
2024-04-04 12:30:00,48.67,48.75,48.64,48.7,60111.0,45.8799,45.9553,45.8516,45.9081,60111.0
2024-04-04 12:40:00,48.7,48.79,48.68,48.7,80381.0,45.9081,45.993,45.8893,45.9081,80381.0
2024-04-04 12:50:00,48.7,48.81,48.7,48.71,51427.0,45.9081,46.0118,45.9081,45.9176,51427.0
2024-04-04 13:00:00,48.72,48.81,48.67,48.77,31447.0,45.927,46.0118,45.8799,45.9741,31447.0
2024-04-04 13:10:00,48.77,48.8,48.71,48.73,79779.0,45.9741,46.0024,45.9176,45.9364,79779.0
2024-04-04 13:20:00,48.73,48.77,48.71,48.73,42917.0,45.9364,45.9741,45.9176,45.9364,42917.0
2024-04-04 13:30:00,48.73,48.85,48.68,48.83,73109.0,45.9364,46.0495,45.8893,46.0307,73109.0
2024-04-04 13:40:00,48.83,48.85,48.77,48.8,43514.0,46.0307,46.0495,45.9741,46.0024,43514.0
2024-04-04 13:50:00,48.8,48.82,48.71,48.72,67692.0,46.0024,46.0213,45.9176,45.927,67692.0
2024-04-04 14:00:00,48.72,48.75,48.62,48.68,110291.0,45.927,45.9553,45.8327,45.8893,110291.0
2024-04-04 14:10:00,48.67,48.73,48.53,48.54,185330.0,45.8799,45.9364,45.7479,45.7573,185330.0
2024-04-04 14:20:00,48.53,48.69,48.5,48.61,75619.0,45.7479,45.8987,45.7196,45.8233,75619.0
2024-04-04 14:30:00,48.61,48.71,48.46,48.71,187980.0,45.8233,45.9176,45.6819,45.9176,187980.0
2024-04-04 14:40:00,48.69,48.69,48.54,48.58,62974.0,45.8987,45.8987,45.7573,45.795,62974.0
2024-04-04 14:50:00,48.59,48.73,48.58,48.64,194850.0,45.8045,45.9364,45.795,45.8516,194850.0
2024-04-04 15:00:00,48.64,48.76,48.52,48.71,73930.0,45.8516,45.9647,45.7385,45.9176,73930.0
2024-04-04 15:10:00,48.7,48.71,48.51,48.54,84324.0,45.9081,45.9176,45.729,45.7573,84324.0
2024-04-04 15:20:00,48.55,48.62,48.48,48.55,102154.0,45.7667,45.8327,45.7008,45.7667,102154.0
2024-04-04 15:30:00,48.55,48.58,48.35,48.52,199171.0,45.7667,45.795,45.5782,45.7385,199171.0
2024-04-04 15:40:00,48.52,48.74,48.5,48.74,155295.0,45.7385,45.9459,45.7196,45.9459,155295.0
2024-04-04 15:50:00,48.75,48.77,48.58,48.64,472536.0,45.9553,45.9741,45.795,45.8516,472536.0
2024-04-05 09:30:00,48.46,48.54,48.12,48.19,74731.0,45.6819,45.7573,45.3614,45.4274,74731.0
2024-04-05 09:40:00,48.17,48.21,47.96,48.06,75088.0,45.4085,45.4462,45.2106,45.3048,75088.0
2024-04-05 09:50:00,48.05,48.19,48.05,48.07,50085.0,45.2954,45.4274,45.2954,45.3143,50085.0
2024-04-05 10:00:00,48.07,48.19,48.04,48.17,71562.0,45.3143,45.4274,45.286,45.4085,71562.0
2024-04-05 10:10:00,48.16,48.28,48.15,48.2,21331.0,45.3991,45.5122,45.3897,45.4368,21331.0
2024-04-05 10:20:00,48.19,48.24,48.16,48.2,26762.0,45.4274,45.4745,45.3991,45.4368,26762.0
2024-04-05 10:30:00,48.21,48.3,48.17,48.28,29032.0,45.4462,45.5311,45.4085,45.5122,29032.0
2024-04-05 10:40:00,48.29,48.32,48.23,48.28,45496.0,45.5217,45.5499,45.4651,45.5122,45496.0
2024-04-05 10:50:00,48.31,48.34,48.27,48.34,42982.0,45.5405,45.5688,45.5028,45.5688,42982.0
2024-04-05 11:00:00,48.32,48.32,48.18,48.2,53331.0,45.5499,45.5499,45.418,45.4368,53331.0
2024-04-05 11:10:00,48.2,48.31,48.19,48.23,43190.0,45.4368,45.5405,45.4274,45.4651,43190.0
2024-04-05 11:20:00,48.23,48.4,48.23,48.4,27896.0,45.4651,45.6253,45.4651,45.6253,27896.0
2024-04-05 11:30:00,48.38,48.4,48.27,48.32,34054.0,45.6065,45.6253,45.5028,45.5499,34054.0
2024-04-05 11:40:00,48.32,48.46,48.32,48.42,30244.0,45.5499,45.6819,45.5499,45.6442,30244.0
2024-04-05 11:50:00,48.43,48.52,48.39,48.51,57536.0,45.6536,45.7385,45.6159,45.729,57536.0
2024-04-05 12:00:00,48.51,48.53,48.44,48.5,26607.0,45.729,45.7479,45.6631,45.7196,26607.0
2024-04-05 12:10:00,48.5,48.62,48.49,48.61,46144.0,45.7196,45.8327,45.7102,45.8233,46144.0
2024-04-05 12:20:00,48.61,48.79,48.61,48.66,432883.0,45.8233,45.993,45.8233,45.8704,432883.0
2024-04-05 12:30:00,48.66,48.67,48.49,48.52,109983.0,45.8704,45.8799,45.7102,45.7385,109983.0
2024-04-05 12:40:00,48.51,48.64,48.49,48.63,47148.0,45.729,45.8516,45.7102,45.8422,47148.0
2024-04-05 12:50:00,48.64,48.72,48.62,48.72,46739.0,45.8516,45.927,45.8327,45.927,46739.0
2024-04-05 13:00:00,48.71,48.71,48.45,48.46,65826.0,45.9176,45.9176,45.6725,45.6819,65826.0
2024-04-05 13:10:00,48.46,48.47,48.25,48.28,34469.0,45.6819,45.6913,45.4839,45.5122,34469.0
2024-04-05 13:20:00,48.28,48.32,48.23,48.3,35193.0,45.5122,45.5499,45.4651,45.5311,35193.0
2024-04-05 13:30:00,48.31,48.34,48.22,48.31,22806.0,45.5405,45.5688,45.4557,45.5405,22806.0
2024-04-05 13:40:00,48.32,48.36,48.27,48.34,29600.0,45.5499,45.5876,45.5028,45.5688,29600.0
2024-04-05 13:50:00,48.32,48.34,48.25,48.29,70369.0,45.5499,45.5688,45.4839,45.5217,70369.0
2024-04-05 14:00:00,48.3,48.42,48.25,48.41,29335.0,45.5311,45.6442,45.4839,45.6348,29335.0
2024-04-05 14:10:00,48.41,48.44,48.36,48.41,24195.0,45.6348,45.6631,45.5876,45.6348,24195.0
2024-04-05 14:20:00,48.41,48.46,48.39,48.4,31312.0,45.6348,45.6819,45.6159,45.6253,31312.0
2024-04-05 14:30:00,48.4,48.45,48.39,48.41,31005.0,45.6253,45.6725,45.6159,45.6348,31005.0
2024-04-05 14:40:00,48.41,48.43,48.35,48.39,45405.0,45.6348,45.6536,45.5782,45.6159,45405.0
2024-04-05 14:50:00,48.39,48.41,48.29,48.32,36519.0,45.6159,45.6348,45.5217,45.5499,36519.0
2024-04-05 15:00:00,48.31,48.46,48.31,48.46,82366.0,45.5405,45.6819,45.5405,45.6819,82366.0
2024-04-05 15:10:00,48.46,48.48,48.38,48.46,67809.0,45.6819,45.7008,45.6065,45.6819,67809.0
2024-04-05 15:20:00,48.45,48.54,48.44,48.48,119400.0,45.6725,45.7573,45.6631,45.7008,119400.0
2024-04-05 15:30:00,48.47,48.5,48.4,48.44,64400.0,45.6913,45.7196,45.6253,45.6631,64400.0
2024-04-05 15:40:00,48.43,48.54,48.43,48.53,115984.0,45.6536,45.7573,45.6536,45.7479,115984.0
2024-04-05 15:50:00,48.52,48.63,48.51,48.56,351725.0,45.7385,45.8422,45.729,45.7762,351725.0
2024-04-08 09:30:00,48.61,49.12,48.41,49.06,193043.0,45.8233,46.3041,45.6348,46.2475,193043.0
2024-04-08 09:40:00,49.04,49.11,48.87,48.88,44350.0,46.2287,46.2946,46.0684,46.0778,44350.0
2024-04-08 09:50:00,48.88,48.98,48.78,48.79,69992.0,46.0778,46.1721,45.9836,45.993,69992.0
2024-04-08 10:00:00,48.79,48.86,48.7,48.82,47246.0,45.993,46.059,45.9081,46.0213,47246.0
2024-04-08 10:10:00,48.82,48.9,48.78,48.9,71391.0,46.0213,46.0967,45.9836,46.0967,71391.0
2024-04-08 10:20:00,48.91,48.94,48.81,48.89,51911.0,46.1061,46.1344,46.0118,46.0873,51911.0
2024-04-08 10:30:00,48.86,48.96,48.82,48.95,32351.0,46.059,46.1532,46.0213,46.1438,32351.0
2024-04-08 10:40:00,48.96,49.02,48.93,48.98,51042.0,46.1532,46.2098,46.125,46.1721,51042.0
2024-04-08 10:50:00,49.0,49.01,48.94,48.96,59719.0,46.1909,46.2004,46.1344,46.1532,59719.0
2024-04-08 11:00:00,48.96,49.05,48.96,49.04,39829.0,46.1532,46.2381,46.1532,46.2287,39829.0
2024-04-08 11:10:00,49.03,49.06,48.98,48.98,40796.0,46.2192,46.2475,46.1721,46.1721,40796.0
2024-04-08 11:20:00,48.98,49.04,48.95,48.97,25319.0,46.1721,46.2287,46.1438,46.1627,25319.0
2024-04-08 11:30:00,48.97,48.99,48.94,48.98,33681.0,46.1627,46.1815,46.1344,46.1721,33681.0
2024-04-08 11:40:00,48.98,48.98,48.89,48.9,37980.0,46.1721,46.1721,46.0873,46.0967,37980.0
2024-04-08 11:50:00,48.91,48.93,48.87,48.88,37260.0,46.1061,46.125,46.0684,46.0778,37260.0
2024-04-08 12:00:00,48.87,48.89,48.83,48.88,18570.0,46.0684,46.0873,46.0307,46.0778,18570.0
2024-04-08 12:10:00,48.88,48.91,48.86,48.91,30463.0,46.0778,46.1061,46.059,46.1061,30463.0
2024-04-08 12:20:00,48.91,48.95,48.87,48.89,37728.0,46.1061,46.1438,46.0684,46.0873,37728.0
2024-04-08 12:30:00,48.88,48.93,48.88,48.89,41295.0,46.0778,46.125,46.0778,46.0873,41295.0
2024-04-08 12:40:00,48.89,48.98,48.84,48.98,63608.0,46.0873,46.1721,46.0401,46.1721,63608.0
2024-04-08 12:50:00,48.97,49.0,48.89,48.93,37521.0,46.1627,46.1909,46.0873,46.125,37521.0
2024-04-08 13:00:00,48.92,48.95,48.91,48.93,29299.0,46.1155,46.1438,46.1061,46.125,29299.0
2024-04-08 13:10:00,48.93,48.97,48.91,48.91,37962.0,46.125,46.1627,46.1061,46.1061,37962.0
2024-04-08 13:20:00,48.91,49.03,48.91,48.99,31306.0,46.1061,46.2192,46.1061,46.1815,31306.0
2024-04-08 13:30:00,48.98,49.0,48.94,48.95,20695.0,46.1721,46.1909,46.1344,46.1438,20695.0
2024-04-08 13:40:00,48.95,49.0,48.94,49.0,31678.0,46.1438,46.1909,46.1344,46.1909,31678.0
2024-04-08 13:50:00,49.0,49.01,48.97,48.97,24657.0,46.1909,46.2004,46.1627,46.1627,24657.0
2024-04-08 14:00:00,48.96,48.96,48.87,48.92,22538.0,46.1532,46.1532,46.0684,46.1155,22538.0
2024-04-08 14:10:00,48.93,48.96,48.9,48.9,49706.0,46.125,46.1532,46.0967,46.0967,49706.0
2024-04-08 14:20:00,48.9,48.92,48.86,48.9,23452.0,46.0967,46.1155,46.059,46.0967,23452.0
2024-04-08 14:30:00,48.89,48.89,48.86,48.88,16587.0,46.0873,46.0873,46.059,46.0778,16587.0
2024-04-08 14:40:00,48.88,48.9,48.84,48.86,33601.0,46.0778,46.0967,46.0401,46.059,33601.0
2024-04-08 14:50:00,48.84,48.85,48.79,48.8,31425.0,46.0401,46.0495,45.993,46.0024,31425.0
2024-04-08 15:00:00,48.82,48.86,48.78,48.86,35684.0,46.0213,46.059,45.9836,46.059,35684.0
2024-04-08 15:10:00,48.85,48.87,48.82,48.83,24922.0,46.0495,46.0684,46.0213,46.0307,24922.0
2024-04-08 15:20:00,48.83,48.86,48.74,48.75,33117.0,46.0307,46.059,45.9459,45.9553,33117.0
2024-04-08 15:30:00,48.75,48.79,48.68,48.7,47108.0,45.9553,45.993,45.8893,45.9081,47108.0
2024-04-08 15:40:00,48.69,48.81,48.67,48.76,80681.0,45.8987,46.0118,45.8799,45.9647,80681.0
2024-04-08 15:50:00,48.76,48.79,48.72,48.79,273808.0,45.9647,45.993,45.927,45.993,273808.0
2024-04-09 09:30:00,48.98,49.26,48.88,49.18,106280.0,46.1721,46.436,46.0778,46.3606,106280.0
2024-04-09 09:40:00,49.16,49.16,48.81,48.81,22912.0,46.3418,46.3418,46.0118,46.0118,22912.0
2024-04-09 09:50:00,48.83,48.88,48.73,48.84,21359.0,46.0307,46.0778,45.9364,46.0401,21359.0
2024-04-09 10:00:00,48.82,49.01,48.82,49.0,62993.0,46.0213,46.2004,46.0213,46.1909,62993.0
2024-04-09 10:10:00,49.0,49.05,48.95,49.03,25398.0,46.1909,46.2381,46.1438,46.2192,25398.0
2024-04-09 10:20:00,49.04,49.08,49.0,49.04,55285.0,46.2287,46.2664,46.1909,46.2287,55285.0
2024-04-09 10:30:00,49.05,49.06,48.92,48.92,56971.0,46.2381,46.2475,46.1155,46.1155,56971.0
2024-04-09 10:40:00,48.94,48.97,48.86,48.89,38107.0,46.1344,46.1627,46.059,46.0873,38107.0
2024-04-09 10:50:00,48.91,49.03,48.9,48.96,32101.0,46.1061,46.2192,46.0967,46.1532,32101.0
2024-04-09 11:00:00,48.97,48.99,48.87,48.91,33049.0,46.1627,46.1815,46.0684,46.1061,33049.0
2024-04-09 11:10:00,48.92,48.99,48.84,48.97,28244.0,46.1155,46.1815,46.0401,46.1627,28244.0
2024-04-09 11:20:00,48.97,49.04,48.97,48.97,23756.0,46.1627,46.2287,46.1627,46.1627,23756.0
2024-04-09 11:30:00,48.97,49.03,48.95,48.96,32977.0,46.1627,46.2192,46.1438,46.1532,32977.0
2024-04-09 11:40:00,48.95,49.08,48.92,49.05,125099.0,46.1438,46.2664,46.1155,46.2381,125099.0
2024-04-09 11:50:00,49.05,49.08,48.98,49.01,26043.0,46.2381,46.2664,46.1721,46.2004,26043.0
2024-04-09 12:00:00,49.02,49.05,48.94,48.94,33820.0,46.2098,46.2381,46.1344,46.1344,33820.0
2024-04-09 12:10:00,48.93,48.94,48.86,48.9,37378.0,46.125,46.1344,46.059,46.0967,37378.0
2024-04-09 12:20:00,48.9,49.04,48.9,48.97,153215.0,46.0967,46.2287,46.0967,46.1627,153215.0
2024-04-09 12:30:00,48.98,49.11,48.95,49.09,50964.0,46.1721,46.2946,46.1438,46.2758,50964.0
2024-04-09 12:40:00,49.08,49.14,49.07,49.11,82534.0,46.2664,46.3229,46.2569,46.2946,82534.0
2024-04-09 12:50:00,49.1,49.22,49.1,49.21,36362.0,46.2852,46.3983,46.2852,46.3889,36362.0
2024-04-09 13:00:00,49.2,49.3,49.18,49.24,62812.0,46.3795,46.4737,46.3606,46.4172,62812.0
2024-04-09 13:10:00,49.24,49.27,49.21,49.22,49182.0,46.4172,46.4455,46.3889,46.3983,49182.0
2024-04-09 13:20:00,49.22,49.25,49.18,49.21,27242.0,46.3983,46.4266,46.3606,46.3889,27242.0
2024-04-09 13:30:00,49.21,49.26,49.19,49.25,34581.0,46.3889,46.436,46.3701,46.4266,34581.0
2024-04-09 13:40:00,49.24,49.26,49.2,49.22,33994.0,46.4172,46.436,46.3795,46.3983,33994.0
2024-04-09 13:50:00,49.22,49.26,49.21,49.23,39631.0,46.3983,46.436,46.3889,46.4078,39631.0
2024-04-09 14:00:00,49.22,49.22,49.14,49.19,30486.0,46.3983,46.3983,46.3229,46.3701,30486.0
2024-04-09 14:10:00,49.2,49.23,49.18,49.21,35598.0,46.3795,46.4078,46.3606,46.3889,35598.0
2024-04-09 14:20:00,49.22,49.27,49.21,49.24,34511.0,46.3983,46.4455,46.3889,46.4172,34511.0
2024-04-09 14:30:00,49.24,49.3,49.2,49.29,48659.0,46.4172,46.4737,46.3795,46.4643,48659.0
2024-04-09 14:40:00,49.29,49.38,49.25,49.34,207988.0,46.4643,46.5492,46.4266,46.5115,207988.0
2024-04-09 14:50:00,49.36,49.48,49.36,49.43,67172.0,46.5303,46.6434,46.5303,46.5963,67172.0
2024-04-09 15:00:00,49.44,49.44,49.37,49.37,57044.0,46.6057,46.6057,46.5397,46.5397,57044.0
2024-04-09 15:10:00,49.37,49.39,49.34,49.36,63978.0,46.5397,46.5586,46.5115,46.5303,63978.0
2024-04-09 15:20:00,49.37,49.53,49.34,49.53,78214.0,46.5397,46.6906,46.5115,46.6906,78214.0
2024-04-09 15:30:00,49.53,49.53,49.41,49.46,88604.0,46.6906,46.6906,46.5774,46.6246,88604.0
2024-04-09 15:40:00,49.46,49.59,49.44,49.59,205176.0,46.6246,46.7471,46.6057,46.7471,205176.0
2024-04-09 15:50:00,49.59,49.59,49.38,49.55,529249.0,46.7471,46.7471,46.5492,46.7094,529249.0
2024-04-10 09:30:00,48.35,48.49,47.77,47.78,217169.0,45.5782,45.7102,45.0315,45.0409,217169.0
2024-04-10 09:40:00,47.75,48.16,47.69,48.07,117746.0,45.0126,45.3991,44.956,45.3143,117746.0
2024-04-10 09:50:00,48.08,48.32,48.01,48.25,106039.0,45.3237,45.5499,45.2577,45.4839,106039.0
2024-04-10 10:00:00,48.24,48.42,48.18,48.35,83686.0,45.4745,45.6442,45.418,45.5782,83686.0
2024-04-10 10:10:00,48.34,48.61,48.29,48.53,97316.0,45.5688,45.8233,45.5217,45.7479,97316.0
2024-04-10 10:20:00,48.54,48.78,48.51,48.76,94234.0,45.7573,45.9836,45.729,45.9647,94234.0
2024-04-10 10:30:00,48.76,48.97,48.69,48.91,72969.0,45.9647,46.1627,45.8987,46.1061,72969.0
2024-04-10 10:40:00,48.91,48.97,48.75,48.82,56059.0,46.1061,46.1627,45.9553,46.0213,56059.0
2024-04-10 10:50:00,48.82,48.85,48.74,48.83,66481.0,46.0213,46.0495,45.9459,46.0307,66481.0
2024-04-10 11:00:00,48.83,48.84,48.77,48.82,56523.0,46.0307,46.0401,45.9741,46.0213,56523.0
2024-04-10 11:10:00,48.81,48.81,48.61,48.62,57682.0,46.0118,46.0118,45.8233,45.8327,57682.0
2024-04-10 11:20:00,48.62,48.63,48.39,48.47,53449.0,45.8327,45.8422,45.6159,45.6913,53449.0
2024-04-10 11:30:00,48.47,48.49,48.36,48.4,35186.0,45.6913,45.7102,45.5876,45.6253,35186.0
2024-04-10 11:40:00,48.39,48.4,48.31,48.38,37395.0,45.6159,45.6253,45.5405,45.6065,37395.0
2024-04-10 11:50:00,48.38,48.4,48.28,48.33,50922.0,45.6065,45.6253,45.5122,45.5594,50922.0
2024-04-10 12:00:00,48.33,48.35,48.23,48.34,43099.0,45.5594,45.5782,45.4651,45.5688,43099.0
2024-04-10 12:10:00,48.35,48.38,48.27,48.37,26687.0,45.5782,45.6065,45.5028,45.5971,26687.0
2024-04-10 12:20:00,48.38,48.43,48.35,48.35,24221.0,45.6065,45.6536,45.5782,45.5782,24221.0
2024-04-10 12:30:00,48.34,48.34,48.23,48.23,30533.0,45.5688,45.5688,45.4651,45.4651,30533.0
2024-04-10 12:40:00,48.24,48.31,48.23,48.3,24020.0,45.4745,45.5405,45.4651,45.5311,24020.0
2024-04-10 12:50:00,48.3,48.43,48.24,48.42,59456.0,45.5311,45.6536,45.4745,45.6442,59456.0
2024-04-10 13:00:00,48.42,48.45,48.21,48.21,81444.0,45.6442,45.6725,45.4462,45.4462,81444.0
2024-04-10 13:10:00,48.23,48.41,48.23,48.4,35538.0,45.4651,45.6348,45.4651,45.6253,35538.0
2024-04-10 13:20:00,48.39,48.66,48.39,48.59,35998.0,45.6159,45.8704,45.6159,45.8045,35998.0
2024-04-10 13:30:00,48.58,48.6,48.43,48.52,33953.0,45.795,45.8139,45.6536,45.7385,33953.0
2024-04-10 13:40:00,48.52,48.58,48.47,48.55,26176.0,45.7385,45.795,45.6913,45.7667,26176.0
2024-04-10 13:50:00,48.59,48.73,48.53,48.61,33389.0,45.8045,45.9364,45.7479,45.8233,33389.0
2024-04-10 14:00:00,48.62,48.66,48.55,48.65,30102.0,45.8327,45.8704,45.7667,45.861,30102.0
2024-04-10 14:10:00,48.64,48.73,48.6,48.63,40695.0,45.8516,45.9364,45.8139,45.8422,40695.0
2024-04-10 14:20:00,48.64,48.67,48.47,48.51,30920.0,45.8516,45.8799,45.6913,45.729,30920.0
2024-04-10 14:30:00,48.52,48.64,48.49,48.62,38583.0,45.7385,45.8516,45.7102,45.8327,38583.0
2024-04-10 14:40:00,48.62,48.67,48.59,48.6,37001.0,45.8327,45.8799,45.8045,45.8139,37001.0
2024-04-10 14:50:00,48.59,48.61,48.45,48.53,56375.0,45.8045,45.8233,45.6725,45.7479,56375.0
2024-04-10 15:00:00,48.52,48.54,48.43,48.5,47296.0,45.7385,45.7573,45.6536,45.7196,47296.0
2024-04-10 15:10:00,48.5,48.68,48.49,48.67,62038.0,45.7196,45.8893,45.7102,45.8799,62038.0
2024-04-10 15:20:00,48.68,48.77,48.66,48.77,60300.0,45.8893,45.9741,45.8704,45.9741,60300.0
2024-04-10 15:30:00,48.77,48.87,48.65,48.66,208217.0,45.9741,46.0684,45.861,45.8704,208217.0
2024-04-10 15:40:00,48.67,48.76,48.66,48.71,84252.0,45.8799,45.9647,45.8704,45.9176,84252.0
2024-04-10 15:50:00,48.72,48.86,48.66,48.79,483662.0,45.927,46.059,45.8704,45.993,483662.0
2024-04-11 09:30:00,49.14,49.2,48.76,48.86,74768.0,46.3229,46.3795,45.9647,46.059,74768.0
2024-04-11 09:40:00,48.84,48.98,48.77,48.91,56496.0,46.0401,46.1721,45.9741,46.1061,56496.0
2024-04-11 09:50:00,48.91,48.91,48.75,48.78,79824.0,46.1061,46.1061,45.9553,45.9836,79824.0
2024-04-11 10:00:00,48.77,48.78,48.53,48.57,48972.0,45.9741,45.9836,45.7479,45.7856,48972.0
2024-04-11 10:10:00,48.58,48.63,48.46,48.48,99855.0,45.795,45.8422,45.6819,45.7008,99855.0
2024-04-11 10:20:00,48.46,48.5,48.38,48.42,169278.0,45.6819,45.7196,45.6065,45.6442,169278.0
2024-04-11 10:30:00,48.43,48.57,48.42,48.55,93095.0,45.6536,45.7856,45.6442,45.7667,93095.0
2024-04-11 10:40:00,48.56,48.64,48.52,48.62,24368.0,45.7762,45.8516,45.7385,45.8327,24368.0
2024-04-11 10:50:00,48.63,48.7,48.57,48.57,24690.0,45.8422,45.9081,45.7856,45.7856,24690.0
2024-04-11 11:00:00,48.56,48.61,48.5,48.55,24451.0,45.7762,45.8233,45.7196,45.7667,24451.0
2024-04-11 11:10:00,48.56,48.65,48.56,48.64,28512.0,45.7762,45.861,45.7762,45.8516,28512.0
2024-04-11 11:20:00,48.64,48.65,48.48,48.48,36670.0,45.8516,45.861,45.7008,45.7008,36670.0
2024-04-11 11:30:00,48.48,48.56,48.44,48.56,22099.0,45.7008,45.7762,45.6631,45.7762,22099.0
2024-04-11 11:40:00,48.57,48.7,48.56,48.7,22702.0,45.7856,45.9081,45.7762,45.9081,22702.0
2024-04-11 11:50:00,48.72,48.77,48.68,48.76,32915.0,45.927,45.9741,45.8893,45.9647,32915.0
2024-04-11 12:00:00,48.77,48.82,48.73,48.81,19232.0,45.9741,46.0213,45.9364,46.0118,19232.0
2024-04-11 12:10:00,48.81,48.82,48.76,48.81,24014.0,46.0118,46.0213,45.9647,46.0118,24014.0
2024-04-11 12:20:00,48.81,48.81,48.73,48.74,42781.0,46.0118,46.0118,45.9364,45.9459,42781.0
2024-04-11 12:30:00,48.73,48.81,48.72,48.81,21189.0,45.9364,46.0118,45.927,46.0118,21189.0
2024-04-11 12:40:00,48.82,48.87,48.8,48.83,20022.0,46.0213,46.0684,46.0024,46.0307,20022.0
2024-04-11 12:50:00,48.84,48.88,48.81,48.84,26472.0,46.0401,46.0778,46.0118,46.0401,26472.0
2024-04-11 13:00:00,48.84,48.94,48.8,48.9,18520.0,46.0401,46.1344,46.0024,46.0967,18520.0
2024-04-11 13:10:00,48.9,49.0,48.9,49.0,13409.0,46.0967,46.1909,46.0967,46.1909,13409.0
2024-04-11 13:20:00,49.0,49.08,49.0,49.03,35879.0,46.1909,46.2664,46.1909,46.2192,35879.0
2024-04-11 13:30:00,49.04,49.04,48.95,48.96,33326.0,46.2287,46.2287,46.1438,46.1532,33326.0
2024-04-11 13:40:00,48.98,49.04,48.93,49.01,16152.0,46.1721,46.2287,46.125,46.2004,16152.0
2024-04-11 13:50:00,49.01,49.05,48.97,49.02,10474.0,46.2004,46.2381,46.1627,46.2098,10474.0
2024-04-11 14:00:00,49.03,49.17,49.02,49.05,37095.0,46.2192,46.3512,46.2098,46.2381,37095.0
2024-04-11 14:10:00,49.06,49.07,48.99,49.05,19214.0,46.2475,46.2569,46.1815,46.2381,19214.0
2024-04-11 14:20:00,49.06,49.08,49.02,49.02,18524.0,46.2475,46.2664,46.2098,46.2098,18524.0
2024-04-11 14:30:00,49.03,49.13,49.02,49.12,28021.0,46.2192,46.3135,46.2098,46.3041,28021.0
2024-04-11 14:40:00,49.12,49.14,49.03,49.04,29672.0,46.3041,46.3229,46.2192,46.2287,29672.0
2024-04-11 14:50:00,49.05,49.06,49.01,49.03,29110.0,46.2381,46.2475,46.2004,46.2192,29110.0
2024-04-11 15:00:00,49.02,49.04,48.97,48.99,48157.0,46.2098,46.2287,46.1627,46.1815,48157.0
2024-04-11 15:10:00,49.0,49.06,48.95,49.05,55666.0,46.1909,46.2475,46.1438,46.2381,55666.0
2024-04-11 15:20:00,49.05,49.14,49.04,49.09,172770.0,46.2381,46.3229,46.2287,46.2758,172770.0
2024-04-11 15:30:00,49.08,49.12,48.97,49.01,86685.0,46.2664,46.3041,46.1627,46.2004,86685.0
2024-04-11 15:40:00,49.0,49.08,49.0,49.02,139106.0,46.1909,46.2664,46.1909,46.2098,139106.0
2024-04-11 15:50:00,49.01,49.11,48.95,49.01,562003.0,46.2004,46.2946,46.1438,46.2004,562003.0
2024-04-12 09:30:00,49.25,49.45,49.03,49.35,102830.0,46.4266,46.6152,46.2192,46.5209,102830.0
2024-04-12 09:40:00,49.38,49.38,49.18,49.3,41969.0,46.5492,46.5492,46.3606,46.4737,41969.0
2024-04-12 09:50:00,49.3,49.32,49.02,49.13,48833.0,46.4737,46.4926,46.2098,46.3135,48833.0
2024-04-12 10:00:00,49.12,49.13,48.96,49.01,77066.0,46.3041,46.3135,46.1532,46.2004,77066.0
2024-04-12 10:10:00,49.01,49.11,48.96,48.97,94178.0,46.2004,46.2946,46.1532,46.1627,94178.0
2024-04-12 10:20:00,48.97,49.15,48.95,49.12,153919.0,46.1627,46.3323,46.1438,46.3041,153919.0
2024-04-12 10:30:00,49.12,49.13,48.92,48.97,61115.0,46.3041,46.3135,46.1155,46.1627,61115.0
2024-04-12 10:40:00,48.97,49.01,48.86,48.91,69831.0,46.1627,46.2004,46.059,46.1061,69831.0
2024-04-12 10:50:00,48.91,49.04,48.89,49.0,49354.0,46.1061,46.2287,46.0873,46.1909,49354.0
2024-04-12 11:00:00,48.99,49.05,48.89,48.91,55508.0,46.1815,46.2381,46.0873,46.1061,55508.0
2024-04-12 11:10:00,48.91,48.93,48.8,48.87,46249.0,46.1061,46.125,46.0024,46.0684,46249.0
2024-04-12 11:20:00,48.87,48.88,48.75,48.86,92127.0,46.0684,46.0778,45.9553,46.059,92127.0
2024-04-12 11:30:00,48.86,48.98,48.81,48.9,68604.0,46.059,46.1721,46.0118,46.0967,68604.0
2024-04-12 11:40:00,48.9,49.0,48.88,48.97,49107.0,46.0967,46.1909,46.0778,46.1627,49107.0
2024-04-12 11:50:00,48.97,49.02,48.93,49.0,68672.0,46.1627,46.2098,46.125,46.1909,68672.0
2024-04-12 12:00:00,49.0,49.08,48.98,49.06,95595.0,46.1909,46.2664,46.1721,46.2475,95595.0
2024-04-12 12:10:00,49.05,49.07,48.91,48.92,51249.0,46.2381,46.2569,46.1061,46.1155,51249.0
2024-04-12 12:20:00,48.91,49.01,48.9,48.99,65376.0,46.1061,46.2004,46.0967,46.1815,65376.0
2024-04-12 12:30:00,49.0,49.01,48.82,48.88,47234.0,46.1909,46.2004,46.0213,46.0778,47234.0
2024-04-12 12:40:00,48.88,48.91,48.82,48.84,63353.0,46.0778,46.1061,46.0213,46.0401,63353.0
2024-04-12 12:50:00,48.83,48.83,48.66,48.67,54664.0,46.0307,46.0307,45.8704,45.8799,54664.0
2024-04-12 13:00:00,48.66,48.7,48.51,48.53,131436.0,45.8704,45.9081,45.729,45.7479,131436.0
2024-04-12 13:10:00,48.54,48.61,48.49,48.5,106984.0,45.7573,45.8233,45.7102,45.7196,106984.0
2024-04-12 13:20:00,48.5,48.5,48.39,48.41,62505.0,45.7196,45.7196,45.6159,45.6348,62505.0
2024-04-12 13:30:00,48.4,48.53,48.39,48.5,89560.0,45.6253,45.7479,45.6159,45.7196,89560.0
2024-04-12 13:40:00,48.5,48.65,48.46,48.63,134407.0,45.7196,45.861,45.6819,45.8422,134407.0
2024-04-12 13:50:00,48.64,48.72,48.63,48.72,110562.0,45.8516,45.927,45.8422,45.927,110562.0
2024-04-12 14:00:00,48.71,48.78,48.66,48.76,86277.0,45.9176,45.9836,45.8704,45.9647,86277.0
2024-04-12 14:10:00,48.76,48.81,48.73,48.74,63347.0,45.9647,46.0118,45.9364,45.9459,63347.0
2024-04-12 14:20:00,48.75,48.83,48.7,48.72,27064.0,45.9553,46.0307,45.9081,45.927,27064.0
2024-04-12 14:30:00,48.72,48.73,48.64,48.71,52065.0,45.927,45.9364,45.8516,45.9176,52065.0
2024-04-12 14:40:00,48.72,48.77,48.68,48.72,70834.0,45.927,45.9741,45.8893,45.927,70834.0
2024-04-12 14:50:00,48.72,48.74,48.61,48.62,45311.0,45.927,45.9459,45.8233,45.8327,45311.0
2024-04-12 15:00:00,48.6,48.69,48.56,48.66,86414.0,45.8139,45.8987,45.7762,45.8704,86414.0
2024-04-12 15:10:00,48.66,48.7,48.62,48.66,116830.0,45.8704,45.9081,45.8327,45.8704,116830.0
2024-04-12 15:20:00,48.66,48.72,48.63,48.66,139897.0,45.8704,45.927,45.8422,45.8704,139897.0
2024-04-12 15:30:00,48.66,48.75,48.65,48.7,148912.0,45.8704,45.9553,45.861,45.9081,148912.0
2024-04-12 15:40:00,48.71,48.85,48.7,48.8,122478.0,45.9176,46.0495,45.9081,46.0024,122478.0
2024-04-12 15:50:00,48.79,48.94,48.74,48.92,794215.0,45.993,46.1344,45.9459,46.1155,794215.0
2024-04-15 09:30:00,49.1,49.54,48.8,48.81,89870.0,46.2852,46.7,46.0024,46.0118,89870.0
2024-04-15 09:40:00,48.77,48.85,48.7,48.77,53774.0,45.9741,46.0495,45.9081,45.9741,53774.0
2024-04-15 09:50:00,48.77,48.77,48.46,48.69,78290.0,45.9741,45.9741,45.6819,45.8987,78290.0
2024-04-15 10:00:00,48.7,48.71,48.43,48.43,82423.0,45.9081,45.9176,45.6536,45.6536,82423.0
2024-04-15 10:10:00,48.43,48.47,48.14,48.31,89202.0,45.6536,45.6913,45.3802,45.5405,89202.0
2024-04-15 10:20:00,48.34,48.4,48.18,48.21,101861.0,45.5688,45.6253,45.418,45.4462,101861.0
2024-04-15 10:30:00,48.22,48.35,48.2,48.25,42514.0,45.4557,45.5782,45.4368,45.4839,42514.0
2024-04-15 10:40:00,48.24,48.36,48.22,48.36,38796.0,45.4745,45.5876,45.4557,45.5876,38796.0
2024-04-15 10:50:00,48.36,48.37,48.21,48.22,33594.0,45.5876,45.5971,45.4462,45.4557,33594.0
2024-04-15 11:00:00,48.23,48.23,48.12,48.16,57320.0,45.4651,45.4651,45.3614,45.3991,57320.0
2024-04-15 11:10:00,48.16,48.21,48.13,48.17,109542.0,45.3991,45.4462,45.3708,45.4085,109542.0
2024-04-15 11:20:00,48.17,48.32,48.15,48.32,88830.0,45.4085,45.5499,45.3897,45.5499,88830.0
2024-04-15 11:30:00,48.32,48.46,48.3,48.44,136634.0,45.5499,45.6819,45.5311,45.6631,136634.0
2024-04-15 11:40:00,48.44,48.5,48.43,48.49,69121.0,45.6631,45.7196,45.6536,45.7102,69121.0
2024-04-15 11:50:00,48.48,48.69,48.48,48.64,127155.0,45.7008,45.8987,45.7008,45.8516,127155.0
2024-04-15 12:00:00,48.65,48.66,48.57,48.57,43262.0,45.861,45.8704,45.7856,45.7856,43262.0
2024-04-15 12:10:00,48.57,48.62,48.48,48.51,130412.0,45.7856,45.8327,45.7008,45.729,130412.0
2024-04-15 12:20:00,48.5,48.52,48.46,48.48,38051.0,45.7196,45.7385,45.6819,45.7008,38051.0
2024-04-15 12:30:00,48.48,48.56,48.46,48.54,80885.0,45.7008,45.7762,45.6819,45.7573,80885.0
2024-04-15 12:40:00,48.54,48.6,48.52,48.54,61619.0,45.7573,45.8139,45.7385,45.7573,61619.0
2024-04-15 12:50:00,48.54,48.64,48.51,48.61,35322.0,45.7573,45.8516,45.729,45.8233,35322.0
2024-04-15 13:00:00,48.61,48.73,48.57,48.73,32129.0,45.8233,45.9364,45.7856,45.9364,32129.0
2024-04-15 13:10:00,48.72,48.73,48.66,48.69,44021.0,45.927,45.9364,45.8704,45.8987,44021.0
2024-04-15 13:20:00,48.69,48.69,48.62,48.64,50928.0,45.8987,45.8987,45.8327,45.8516,50928.0
2024-04-15 13:30:00,48.61,48.65,48.48,48.57,102416.0,45.8233,45.861,45.7008,45.7856,102416.0
2024-04-15 13:40:00,48.57,48.6,48.38,48.38,70891.0,45.7856,45.8139,45.6065,45.6065,70891.0
2024-04-15 13:50:00,48.38,48.4,48.26,48.35,66680.0,45.6065,45.6253,45.4934,45.5782,66680.0
2024-04-15 14:00:00,48.35,48.37,48.22,48.23,53857.0,45.5782,45.5971,45.4557,45.4651,53857.0
2024-04-15 14:10:00,48.23,48.23,48.06,48.16,39564.0,45.4651,45.4651,45.3048,45.3991,39564.0
2024-04-15 14:20:00,48.15,48.19,48.09,48.09,49479.0,45.3897,45.4274,45.3331,45.3331,49479.0
2024-04-15 14:30:00,48.09,48.23,48.09,48.12,52568.0,45.3331,45.4651,45.3331,45.3614,52568.0
2024-04-15 14:40:00,48.13,48.18,48.02,48.04,32950.0,45.3708,45.418,45.2671,45.286,32950.0
2024-04-15 14:50:00,48.03,48.11,47.97,48.08,48003.0,45.2766,45.352,45.22,45.3237,48003.0
2024-04-15 15:00:00,48.08,48.09,48.04,48.07,42018.0,45.3237,45.3331,45.286,45.3143,42018.0
2024-04-15 15:10:00,48.07,48.09,47.93,47.95,66720.0,45.3143,45.3331,45.1823,45.2011,66720.0
2024-04-15 15:20:00,47.95,48.11,47.93,48.1,70270.0,45.2011,45.352,45.1823,45.3425,70270.0
2024-04-15 15:30:00,48.1,48.19,48.08,48.13,82143.0,45.3425,45.4274,45.3237,45.3708,82143.0
2024-04-15 15:40:00,48.13,48.18,48.04,48.18,121989.0,45.3708,45.418,45.286,45.418,121989.0
2024-04-15 15:50:00,48.17,48.18,47.91,47.92,469380.0,45.4085,45.418,45.1634,45.1729,469380.0
2024-04-16 09:30:00,47.85,47.85,47.27,47.3,111756.0,45.1069,45.1069,44.5601,44.5884,111756.0
2024-04-16 09:40:00,47.3,47.36,47.13,47.18,39669.0,44.5884,44.645,44.4282,44.4753,39669.0
2024-04-16 09:50:00,47.2,47.32,47.18,47.18,34347.0,44.4941,44.6073,44.4753,44.4753,34347.0
2024-04-16 10:00:00,47.16,47.17,46.92,47.01,63732.0,44.4564,44.4659,44.2302,44.315,63732.0
2024-04-16 10:10:00,47.0,47.09,46.98,47.06,25333.0,44.3056,44.3904,44.2867,44.3622,25333.0
2024-04-16 10:20:00,47.08,47.1,46.86,46.94,27786.0,44.381,44.3999,44.1736,44.249,27786.0
2024-04-16 10:30:00,46.92,46.93,46.76,46.79,39024.0,44.2302,44.2396,44.0794,44.1076,39024.0
2024-04-16 10:40:00,46.78,46.91,46.75,46.89,66873.0,44.0982,44.2208,44.0699,44.2019,66873.0
2024-04-16 10:50:00,46.88,46.89,46.77,46.77,55234.0,44.1925,44.2019,44.0888,44.0888,55234.0
2024-04-16 11:00:00,46.77,46.82,46.66,46.66,72638.0,44.0888,44.1359,43.9851,43.9851,72638.0
2024-04-16 11:10:00,46.67,46.77,46.67,46.71,85743.0,43.9945,44.0888,43.9945,44.0322,85743.0
2024-04-16 11:20:00,46.71,46.92,46.62,46.92,119486.0,44.0322,44.2302,43.9474,44.2302,119486.0
2024-04-16 11:30:00,46.91,47.04,46.9,46.99,40587.0,44.2208,44.3433,44.2113,44.2962,40587.0
2024-04-16 11:40:00,47.01,47.11,46.91,46.93,33213.0,44.315,44.4093,44.2208,44.2396,33213.0
2024-04-16 11:50:00,46.92,47.18,46.92,47.1,31404.0,44.2302,44.4753,44.2302,44.3999,31404.0
2024-04-16 12:00:00,47.09,47.15,47.0,47.12,23063.0,44.3904,44.447,44.3056,44.4187,23063.0
2024-04-16 12:10:00,47.13,47.16,47.07,47.13,16494.0,44.4282,44.4564,44.3716,44.4282,16494.0
2024-04-16 12:20:00,47.13,47.22,47.12,47.18,29127.0,44.4282,44.513,44.4187,44.4753,29127.0
2024-04-16 12:30:00,47.18,47.23,47.18,47.21,23505.0,44.4753,44.5224,44.4753,44.5036,23505.0
2024-04-16 12:40:00,47.21,47.26,47.18,47.26,19916.0,44.5036,44.5507,44.4753,44.5507,19916.0
2024-04-16 12:50:00,47.26,47.26,47.19,47.21,17228.0,44.5507,44.5507,44.4847,44.5036,17228.0
2024-04-16 13:00:00,47.22,47.22,47.11,47.16,22752.0,44.513,44.513,44.4093,44.4564,22752.0
2024-04-16 13:10:00,47.16,47.21,47.13,47.21,19086.0,44.4564,44.5036,44.4282,44.5036,19086.0
2024-04-16 13:20:00,47.2,47.2,47.12,47.12,24471.0,44.4941,44.4941,44.4187,44.4187,24471.0
2024-04-16 13:30:00,47.12,47.12,46.86,47.03,42737.0,44.4187,44.4187,44.1736,44.3339,42737.0
2024-04-16 13:40:00,47.03,47.12,46.98,46.98,24561.0,44.3339,44.4187,44.2867,44.2867,24561.0
2024-04-16 13:50:00,46.97,47.04,46.87,47.03,29145.0,44.2773,44.3433,44.1831,44.3339,29145.0
2024-04-16 14:00:00,47.03,47.23,46.97,47.21,27670.0,44.3339,44.5224,44.2773,44.5036,27670.0
2024-04-16 14:10:00,47.2,47.22,46.87,46.87,27388.0,44.4941,44.513,44.1831,44.1831,27388.0
2024-04-16 14:20:00,46.88,46.9,46.79,46.87,33087.0,44.1925,44.2113,44.1076,44.1831,33087.0
2024-04-16 14:30:00,46.87,46.97,46.85,46.95,37176.0,44.1831,44.2773,44.1642,44.2585,37176.0
2024-04-16 14:40:00,46.96,47.02,46.93,46.99,34199.0,44.2679,44.3245,44.2396,44.2962,34199.0
2024-04-16 14:50:00,47.02,47.11,47.0,47.09,58018.0,44.3245,44.4093,44.3056,44.3904,58018.0
2024-04-16 15:00:00,47.09,47.1,46.99,47.06,49139.0,44.3904,44.3999,44.2962,44.3622,49139.0
2024-04-16 15:10:00,47.05,47.09,46.92,46.96,57677.0,44.3527,44.3904,44.2302,44.2679,57677.0
2024-04-16 15:20:00,46.97,47.02,46.91,47.0,68098.0,44.2773,44.3245,44.2208,44.3056,68098.0
2024-04-16 15:30:00,47.0,47.01,46.78,46.86,62161.0,44.3056,44.315,44.0982,44.1736,62161.0
2024-04-16 15:40:00,46.86,46.96,46.85,46.95,81230.0,44.1736,44.2679,44.1642,44.2585,81230.0
2024-04-16 15:50:00,46.95,47.0,46.84,46.84,358726.0,44.2585,44.3056,44.1548,44.1548,358726.0
2024-04-17 09:30:00,47.33,47.4,47.16,47.34,76097.0,44.6167,44.6827,44.4564,44.6261,76097.0
2024-04-17 09:40:00,47.35,47.41,47.26,47.33,64531.0,44.6355,44.6921,44.5507,44.6167,64531.0
2024-04-17 09:50:00,47.34,47.44,47.34,47.34,44792.0,44.6261,44.7204,44.6261,44.6261,44792.0
2024-04-17 10:00:00,47.36,47.42,47.25,47.37,69998.0,44.645,44.7015,44.5413,44.6544,69998.0
2024-04-17 10:10:00,47.38,47.39,47.24,47.26,42622.0,44.6638,44.6732,44.5318,44.5507,42622.0
2024-04-17 10:20:00,47.26,47.38,47.22,47.27,44604.0,44.5507,44.6638,44.513,44.5601,44604.0
2024-04-17 10:30:00,47.27,47.35,47.19,47.35,27823.0,44.5601,44.6355,44.4847,44.6355,27823.0
2024-04-17 10:40:00,47.36,47.36,47.28,47.29,32335.0,44.645,44.645,44.5696,44.579,32335.0
2024-04-17 10:50:00,47.29,47.32,47.17,47.29,27581.0,44.579,44.6073,44.4659,44.579,27581.0
2024-04-17 11:00:00,47.3,47.41,47.29,47.32,36454.0,44.5884,44.6921,44.579,44.6073,36454.0
2024-04-17 11:10:00,47.33,47.35,47.29,47.3,31013.0,44.6167,44.6355,44.579,44.5884,31013.0
2024-04-17 11:20:00,47.3,47.3,47.22,47.22,26904.0,44.5884,44.5884,44.513,44.513,26904.0
2024-04-17 11:30:00,47.23,47.25,47.15,47.23,52788.0,44.5224,44.5413,44.447,44.5224,52788.0
2024-04-17 11:40:00,47.25,47.35,47.22,47.25,21368.0,44.5413,44.6355,44.513,44.5413,21368.0
2024-04-17 11:50:00,47.25,47.39,47.24,47.33,80616.0,44.5413,44.6732,44.5318,44.6167,80616.0
2024-04-17 12:00:00,47.31,47.39,47.3,47.39,32842.0,44.5978,44.6732,44.5884,44.6732,32842.0
2024-04-17 12:10:00,47.4,47.5,47.4,47.48,36173.0,44.6827,44.7769,44.6827,44.7581,36173.0
2024-04-17 12:20:00,47.47,47.59,47.47,47.49,36000.0,44.7487,44.8618,44.7487,44.7675,36000.0
2024-04-17 12:30:00,47.48,47.51,47.45,47.51,15345.0,44.7581,44.7864,44.7298,44.7864,15345.0
2024-04-17 12:40:00,47.5,47.52,47.44,47.52,24993.0,44.7769,44.7958,44.7204,44.7958,24993.0
2024-04-17 12:50:00,47.52,47.61,47.49,47.59,27309.0,44.7958,44.8806,44.7675,44.8618,27309.0
2024-04-17 13:00:00,47.57,47.62,47.53,47.6,30261.0,44.8429,44.8901,44.8052,44.8712,30261.0
2024-04-17 13:10:00,47.6,47.77,47.59,47.75,29699.0,44.8712,45.0315,44.8618,45.0126,29699.0
2024-04-17 13:20:00,47.75,47.91,47.75,47.9,31358.0,45.0126,45.1634,45.0126,45.154,31358.0
2024-04-17 13:30:00,47.9,47.9,47.8,47.82,25045.0,45.154,45.154,45.0597,45.0786,25045.0
2024-04-17 13:40:00,47.82,47.86,47.8,47.85,29257.0,45.0786,45.1163,45.0597,45.1069,29257.0
2024-04-17 13:50:00,47.86,48.03,47.85,48.0,27564.0,45.1163,45.2766,45.1069,45.2483,27564.0
2024-04-17 14:00:00,48.0,48.09,47.98,48.07,42971.0,45.2483,45.3331,45.2294,45.3143,42971.0
2024-04-17 14:10:00,48.05,48.06,47.97,48.06,24052.0,45.2954,45.3048,45.22,45.3048,24052.0
2024-04-17 14:20:00,48.05,48.07,47.99,48.03,38060.0,45.2954,45.3143,45.2388,45.2766,38060.0
2024-04-17 14:30:00,48.04,48.11,48.02,48.1,28332.0,45.286,45.352,45.2671,45.3425,28332.0
2024-04-17 14:40:00,48.11,48.24,48.1,48.11,41687.0,45.352,45.4745,45.3425,45.352,41687.0
2024-04-17 14:50:00,48.12,48.15,48.0,48.03,40624.0,45.3614,45.3897,45.2483,45.2766,40624.0
2024-04-17 15:00:00,48.02,48.09,48.0,48.01,27392.0,45.2671,45.3331,45.2483,45.2577,27392.0
2024-04-17 15:10:00,48.01,48.07,47.99,48.02,70628.0,45.2577,45.3143,45.2388,45.2671,70628.0
2024-04-17 15:20:00,48.03,48.16,48.02,48.13,41884.0,45.2766,45.3991,45.2671,45.3708,41884.0
2024-04-17 15:30:00,48.11,48.22,48.07,48.09,39624.0,45.352,45.4557,45.3143,45.3331,39624.0
2024-04-17 15:40:00,48.09,48.27,48.08,48.22,114804.0,45.3331,45.5028,45.3237,45.4557,114804.0
2024-04-17 15:50:00,48.23,48.43,48.19,48.31,509261.0,45.4651,45.6536,45.4274,45.5405,509261.0
2024-04-18 09:30:00,48.61,48.64,48.42,48.5,66251.0,45.8233,45.8516,45.6442,45.7196,66251.0
2024-04-18 09:40:00,48.51,48.53,48.34,48.48,45267.0,45.729,45.7479,45.5688,45.7008,45267.0
2024-04-18 09:50:00,48.48,48.56,48.44,48.51,26038.0,45.7008,45.7762,45.6631,45.729,26038.0
2024-04-18 10:00:00,48.5,48.58,48.43,48.47,63808.0,45.7196,45.795,45.6536,45.6913,63808.0
2024-04-18 10:10:00,48.48,48.5,48.4,48.5,43463.0,45.7008,45.7196,45.6253,45.7196,43463.0
2024-04-18 10:20:00,48.49,48.49,48.32,48.43,58925.0,45.7102,45.7102,45.5499,45.6536,58925.0
2024-04-18 10:30:00,48.43,48.43,48.23,48.25,82513.0,45.6536,45.6536,45.4651,45.4839,82513.0
2024-04-18 10:40:00,48.24,48.36,48.21,48.33,31658.0,45.4745,45.5876,45.4462,45.5594,31658.0
2024-04-18 10:50:00,48.33,48.49,48.31,48.43,53254.0,45.5594,45.7102,45.5405,45.6536,53254.0
2024-04-18 11:00:00,48.44,48.46,48.36,48.38,26855.0,45.6631,45.6819,45.5876,45.6065,26855.0
2024-04-18 11:10:00,48.38,48.44,48.37,48.4,24028.0,45.6065,45.6631,45.5971,45.6253,24028.0
2024-04-18 11:20:00,48.4,48.46,48.39,48.4,30576.0,45.6253,45.6819,45.6159,45.6253,30576.0
2024-04-18 11:30:00,48.39,48.4,48.28,48.34,42552.0,45.6159,45.6253,45.5122,45.5688,42552.0
2024-04-18 11:40:00,48.34,48.34,48.17,48.26,26607.0,45.5688,45.5688,45.4085,45.4934,26607.0
2024-04-18 11:50:00,48.26,48.28,48.24,48.26,27247.0,45.4934,45.5122,45.4745,45.4934,27247.0
2024-04-18 12:00:00,48.26,48.3,48.21,48.25,28655.0,45.4934,45.5311,45.4462,45.4839,28655.0
2024-04-18 12:10:00,48.26,48.36,48.25,48.34,27720.0,45.4934,45.5876,45.4839,45.5688,27720.0
2024-04-18 12:20:00,48.34,48.4,48.34,48.38,14798.0,45.5688,45.6253,45.5688,45.6065,14798.0
2024-04-18 12:30:00,48.37,48.37,48.3,48.34,26249.0,45.5971,45.5971,45.5311,45.5688,26249.0
2024-04-18 12:40:00,48.34,48.34,48.26,48.33,26162.0,45.5688,45.5688,45.4934,45.5594,26162.0
2024-04-18 12:50:00,48.33,48.33,48.24,48.25,23037.0,45.5594,45.5594,45.4745,45.4839,23037.0
2024-04-18 13:00:00,48.26,48.47,48.25,48.47,73593.0,45.4934,45.6913,45.4839,45.6913,73593.0
2024-04-18 13:10:00,48.48,48.5,48.24,48.31,48673.0,45.7008,45.7196,45.4745,45.5405,48673.0
2024-04-18 13:20:00,48.32,48.43,48.31,48.42,16808.0,45.5499,45.6536,45.5405,45.6442,16808.0
2024-04-18 13:30:00,48.41,48.43,48.37,48.4,31898.0,45.6348,45.6536,45.5971,45.6253,31898.0
2024-04-18 13:40:00,48.4,48.41,48.34,48.41,38359.0,45.6253,45.6348,45.5688,45.6348,38359.0
2024-04-18 13:50:00,48.4,48.52,48.4,48.49,24736.0,45.6253,45.7385,45.6253,45.7102,24736.0
2024-04-18 14:00:00,48.48,48.48,48.39,48.41,22378.0,45.7008,45.7008,45.6159,45.6348,22378.0
2024-04-18 14:10:00,48.4,48.45,48.36,48.41,26879.0,45.6253,45.6725,45.5876,45.6348,26879.0
2024-04-18 14:20:00,48.41,48.44,48.38,48.41,39429.0,45.6348,45.6631,45.6065,45.6348,39429.0
2024-04-18 14:30:00,48.4,48.46,48.34,48.45,95520.0,45.6253,45.6819,45.5688,45.6725,95520.0
2024-04-18 14:40:00,48.45,48.55,48.45,48.52,26541.0,45.6725,45.7667,45.6725,45.7385,26541.0
2024-04-18 14:50:00,48.52,48.55,48.47,48.52,30278.0,45.7385,45.7667,45.6913,45.7385,30278.0
2024-04-18 15:00:00,48.52,48.58,48.5,48.54,40138.0,45.7385,45.795,45.7196,45.7573,40138.0
2024-04-18 15:10:00,48.54,48.57,48.51,48.52,31282.0,45.7573,45.7856,45.729,45.7385,31282.0
2024-04-18 15:20:00,48.53,48.62,48.52,48.58,47495.0,45.7479,45.8327,45.7385,45.795,47495.0
2024-04-18 15:30:00,48.59,48.64,48.55,48.55,44533.0,45.8045,45.8516,45.7667,45.7667,44533.0
2024-04-18 15:40:00,48.55,48.79,48.53,48.78,114875.0,45.7667,45.993,45.7479,45.9836,114875.0
2024-04-18 15:50:00,48.78,48.81,48.54,48.55,328456.0,45.9836,46.0118,45.7573,45.7667,328456.0
2024-04-19 09:30:00,48.81,49.13,48.68,49.11,262724.0,46.0118,46.3135,45.8893,46.2946,262724.0
2024-04-19 09:40:00,49.1,49.13,48.92,48.94,32380.0,46.2852,46.3135,46.1155,46.1344,32380.0
2024-04-19 09:50:00,48.94,49.08,48.92,49.06,41749.0,46.1344,46.2664,46.1155,46.2475,41749.0
2024-04-19 10:00:00,49.07,49.1,49.01,49.06,44609.0,46.2569,46.2852,46.2004,46.2475,44609.0
2024-04-19 10:10:00,49.05,49.18,49.02,49.18,96927.0,46.2381,46.3606,46.2098,46.3606,96927.0
2024-04-19 10:20:00,49.18,49.5,49.18,49.49,51254.0,46.3606,46.6623,46.3606,46.6529,51254.0
2024-04-19 10:30:00,49.49,49.53,49.42,49.44,50575.0,46.6529,46.6906,46.5869,46.6057,50575.0
2024-04-19 10:40:00,49.43,49.51,49.4,49.5,29649.0,46.5963,46.6717,46.568,46.6623,29649.0
2024-04-19 10:50:00,49.5,49.6,49.49,49.57,40610.0,46.6623,46.7566,46.6529,46.7283,40610.0
2024-04-19 11:00:00,49.58,49.67,49.47,49.65,91397.0,46.7377,46.8225,46.634,46.8037,91397.0
2024-04-19 11:10:00,49.66,49.68,49.59,49.61,34688.0,46.8131,46.832,46.7471,46.766,34688.0
2024-04-19 11:20:00,49.62,49.67,49.59,49.62,47181.0,46.7754,46.8225,46.7471,46.7754,47181.0
2024-04-19 11:30:00,49.6,49.68,49.56,49.6,66801.0,46.7566,46.832,46.7188,46.7566,66801.0
2024-04-19 11:40:00,49.61,49.73,49.57,49.66,62471.0,46.766,46.8791,46.7283,46.8131,62471.0
2024-04-19 11:50:00,49.66,49.7,49.58,49.67,95998.0,46.8131,46.8508,46.7377,46.8225,95998.0
2024-04-19 12:00:00,49.68,49.74,49.66,49.72,35564.0,46.832,46.8885,46.8131,46.8697,35564.0
2024-04-19 12:10:00,49.72,49.72,49.56,49.57,35631.0,46.8697,46.8697,46.7188,46.7283,35631.0
2024-04-19 12:20:00,49.57,49.64,49.55,49.59,82763.0,46.7283,46.7943,46.7094,46.7471,82763.0
2024-04-19 12:30:00,49.59,49.67,49.55,49.65,44195.0,46.7471,46.8225,46.7094,46.8037,44195.0
2024-04-19 12:40:00,49.65,49.79,49.62,49.78,53302.0,46.8037,46.9357,46.7754,46.9262,53302.0
2024-04-19 12:50:00,49.78,49.86,49.77,49.86,32369.0,46.9262,47.0016,46.9168,47.0016,32369.0
2024-04-19 13:00:00,49.86,49.89,49.8,49.89,33509.0,47.0016,47.0299,46.9451,47.0299,33509.0
2024-04-19 13:10:00,49.89,49.89,49.79,49.89,32160.0,47.0299,47.0299,46.9357,47.0299,32160.0
2024-04-19 13:20:00,49.9,49.9,49.78,49.78,41717.0,47.0394,47.0394,46.9262,46.9262,41717.0
2024-04-19 13:30:00,49.78,49.84,49.76,49.83,49325.0,46.9262,46.9828,46.9074,46.9734,49325.0
2024-04-19 13:40:00,49.83,49.85,49.79,49.82,41099.0,46.9734,46.9922,46.9357,46.9639,41099.0
2024-04-19 13:50:00,49.82,49.83,49.74,49.77,71869.0,46.9639,46.9734,46.8885,46.9168,71869.0
2024-04-19 14:00:00,49.78,49.8,49.68,49.79,29703.0,46.9262,46.9451,46.832,46.9357,29703.0
2024-04-19 14:10:00,49.79,49.86,49.74,49.86,33093.0,46.9357,47.0016,46.8885,47.0016,33093.0
2024-04-19 14:20:00,49.85,49.87,49.74,49.74,29813.0,46.9922,47.0111,46.8885,46.8885,29813.0
2024-04-19 14:30:00,49.73,49.78,49.71,49.72,30561.0,46.8791,46.9262,46.8602,46.8697,30561.0
2024-04-19 14:40:00,49.72,49.8,49.68,49.8,30693.0,46.8697,46.9451,46.832,46.9451,30693.0
2024-04-19 14:50:00,49.81,49.92,49.73,49.91,41895.0,46.9545,47.0582,46.8791,47.0488,41895.0
2024-04-19 15:00:00,49.9,49.92,49.82,49.83,41223.0,47.0394,47.0582,46.9639,46.9734,41223.0
2024-04-19 15:10:00,49.83,49.89,49.81,49.86,48580.0,46.9734,47.0299,46.9545,47.0016,48580.0
2024-04-19 15:20:00,49.86,49.95,49.86,49.91,60940.0,47.0016,47.0865,47.0016,47.0488,60940.0
2024-04-19 15:30:00,49.91,49.95,49.83,49.86,87375.0,47.0488,47.0865,46.9734,47.0016,87375.0
2024-04-19 15:40:00,49.87,49.98,49.83,49.9,115202.0,47.0111,47.1148,46.9734,47.0394,115202.0
2024-04-19 15:50:00,49.89,49.93,49.8,49.83,554375.0,47.0299,47.0676,46.9451,46.9734,554375.0
2024-04-22 09:30:00,49.66,49.75,49.43,49.71,71943.0,46.8131,46.898,46.5963,46.8602,71943.0
2024-04-22 09:40:00,49.71,49.85,49.69,49.77,37823.0,46.8602,46.9922,46.8414,46.9168,37823.0
2024-04-22 09:50:00,49.78,49.9,49.76,49.84,63628.0,46.9262,47.0394,46.9074,46.9828,63628.0
2024-04-22 10:00:00,49.85,49.99,49.81,49.94,69811.0,46.9922,47.1242,46.9545,47.0771,69811.0
2024-04-22 10:10:00,49.94,49.96,49.85,49.94,56084.0,47.0771,47.0959,46.9922,47.0771,56084.0
2024-04-22 10:20:00,49.95,50.03,49.9,49.99,111582.0,47.0865,47.1619,47.0394,47.1242,111582.0
2024-04-22 10:30:00,49.98,50.05,49.93,50.02,43725.0,47.1148,47.1808,47.0676,47.1525,43725.0
2024-04-22 10:40:00,50.03,50.04,49.91,50.03,38128.0,47.1619,47.1713,47.0488,47.1619,38128.0
2024-04-22 10:50:00,50.03,50.14,49.99,50.02,40086.0,47.1619,47.2656,47.1242,47.1525,40086.0
2024-04-22 11:00:00,50.01,50.03,49.92,49.96,56844.0,47.143,47.1619,47.0582,47.0959,56844.0
2024-04-22 11:10:00,49.96,50.04,49.93,49.98,40919.0,47.0959,47.1713,47.0676,47.1148,40919.0
2024-04-22 11:20:00,49.98,50.04,49.96,50.02,57582.0,47.1148,47.1713,47.0959,47.1525,57582.0
2024-04-22 11:30:00,50.02,50.04,49.9,49.94,92467.0,47.1525,47.1713,47.0394,47.0771,92467.0
2024-04-22 11:40:00,49.92,50.03,49.89,50.03,94468.0,47.0582,47.1619,47.0299,47.1619,94468.0
2024-04-22 11:50:00,50.03,50.1,49.98,50.03,41490.0,47.1619,47.2279,47.1148,47.1619,41490.0
2024-04-22 12:00:00,50.03,50.12,50.01,50.11,30920.0,47.1619,47.2467,47.143,47.2373,30920.0
2024-04-22 12:10:00,50.11,50.11,50.01,50.06,30199.0,47.2373,47.2373,47.143,47.1902,30199.0
2024-04-22 12:20:00,50.05,50.07,50.0,50.05,38613.0,47.1808,47.1996,47.1336,47.1808,38613.0
2024-04-22 12:30:00,50.05,50.11,50.04,50.09,25919.0,47.1808,47.2373,47.1713,47.2185,25919.0
2024-04-22 12:40:00,50.1,50.18,50.07,50.17,63042.0,47.2279,47.3033,47.1996,47.2939,63042.0
2024-04-22 12:50:00,50.16,50.19,50.1,50.17,78417.0,47.2844,47.3127,47.2279,47.2939,78417.0
2024-04-22 13:00:00,50.18,50.24,50.16,50.23,47459.0,47.3033,47.3599,47.2844,47.3504,47459.0
2024-04-22 13:10:00,50.23,50.29,50.15,50.27,49628.0,47.3504,47.407,47.275,47.3881,49628.0
2024-04-22 13:20:00,50.29,50.41,50.29,50.4,37216.0,47.407,47.5201,47.407,47.5107,37216.0
2024-04-22 13:30:00,50.41,50.48,50.35,50.48,59839.0,47.5201,47.5861,47.4636,47.5861,59839.0
2024-04-22 13:40:00,50.47,50.55,50.46,50.55,53005.0,47.5767,47.6521,47.5672,47.6521,53005.0
2024-04-22 13:50:00,50.55,50.65,50.55,50.61,68956.0,47.6521,47.7464,47.6521,47.7087,68956.0
2024-04-22 14:00:00,50.62,50.66,50.59,50.65,43399.0,47.7181,47.7558,47.6898,47.7464,43399.0
2024-04-22 14:10:00,50.65,50.65,50.58,50.59,42330.0,47.7464,47.7464,47.6804,47.6898,42330.0
2024-04-22 14:20:00,50.59,50.61,50.53,50.56,34222.0,47.6898,47.7087,47.6332,47.6615,34222.0
2024-04-22 14:30:00,50.57,50.63,50.56,50.59,40569.0,47.6709,47.7275,47.6615,47.6898,40569.0
2024-04-22 14:40:00,50.59,50.59,50.49,50.5,30513.0,47.6898,47.6898,47.5955,47.605,30513.0
2024-04-22 14:50:00,50.49,50.59,50.48,50.58,33195.0,47.5955,47.6898,47.5861,47.6804,33195.0
2024-04-22 15:00:00,50.58,50.58,50.46,50.46,37165.0,47.6804,47.6804,47.5672,47.5672,37165.0
2024-04-22 15:10:00,50.47,50.53,50.44,50.47,51963.0,47.5767,47.6332,47.5484,47.5767,51963.0
2024-04-22 15:20:00,50.47,50.47,50.37,50.43,57485.0,47.5767,47.5767,47.4824,47.539,57485.0
2024-04-22 15:30:00,50.43,50.48,50.32,50.44,83018.0,47.539,47.5861,47.4353,47.5484,83018.0
2024-04-22 15:40:00,50.44,50.58,50.42,50.58,164851.0,47.5484,47.6804,47.5295,47.6804,164851.0
2024-04-22 15:50:00,50.58,50.67,50.5,50.63,824875.0,47.6804,47.7652,47.605,47.7275,824875.0
2024-04-23 09:30:00,50.36,50.78,50.24,50.76,94468.0,47.473,47.8689,47.3599,47.8501,94468.0
2024-04-23 09:40:00,50.77,51.09,50.74,51.05,108115.0,47.8595,48.1611,47.8312,48.1234,108115.0
2024-04-23 09:50:00,51.06,51.11,50.79,50.81,45060.0,48.1329,48.18,47.8783,47.8972,45060.0
2024-04-23 10:00:00,50.78,51.03,50.78,50.8,94562.0,47.8689,48.1046,47.8689,47.8878,94562.0
2024-04-23 10:10:00,50.81,50.84,50.74,50.82,51521.0,47.8972,47.9255,47.8312,47.9066,51521.0
2024-04-23 10:20:00,50.83,50.84,50.61,50.69,71217.0,47.916,47.9255,47.7087,47.7841,71217.0
2024-04-23 10:30:00,50.69,50.79,50.65,50.68,41141.0,47.7841,47.8783,47.7464,47.7746,41141.0
2024-04-23 10:40:00,50.72,50.85,50.67,50.84,30478.0,47.8123,47.9349,47.7652,47.9255,30478.0
2024-04-23 10:50:00,50.84,50.84,50.76,50.84,31556.0,47.9255,47.9255,47.8501,47.9255,31556.0
2024-04-23 11:00:00,50.84,50.84,50.74,50.84,54665.0,47.9255,47.9255,47.8312,47.9255,54665.0
2024-04-23 11:10:00,50.84,51.04,50.84,51.04,121121.0,47.9255,48.114,47.9255,48.114,121121.0
2024-04-23 11:20:00,51.03,51.06,50.89,50.91,105276.0,48.1046,48.1329,47.9726,47.9915,105276.0
2024-04-23 11:30:00,50.91,50.92,50.82,50.89,45944.0,47.9915,48.0009,47.9066,47.9726,45944.0
2024-04-23 11:40:00,50.89,50.9,50.75,50.85,47867.0,47.9726,47.982,47.8406,47.9349,47867.0
2024-04-23 11:50:00,50.85,50.93,50.85,50.93,49178.0,47.9349,48.0103,47.9349,48.0103,49178.0
2024-04-23 12:00:00,50.93,51.05,50.85,51.05,32598.0,48.0103,48.1234,47.9349,48.1234,32598.0
2024-04-23 12:10:00,51.05,51.09,50.97,50.98,35520.0,48.1234,48.1611,48.048,48.0574,35520.0
2024-04-23 12:20:00,50.99,51.05,50.98,50.98,27763.0,48.0669,48.1234,48.0574,48.0574,27763.0
2024-04-23 12:30:00,50.98,51.09,50.98,51.08,28987.0,48.0574,48.1611,48.0574,48.1517,28987.0
2024-04-23 12:40:00,51.08,51.09,51.01,51.03,27784.0,48.1517,48.1611,48.0857,48.1046,27784.0
2024-04-23 12:50:00,51.02,51.09,51.01,51.04,45319.0,48.0951,48.1611,48.0857,48.114,45319.0
2024-04-23 13:00:00,51.04,51.06,50.99,51.04,28031.0,48.114,48.1329,48.0669,48.114,28031.0
2024-04-23 13:10:00,51.04,51.04,50.92,50.96,74405.0,48.114,48.114,48.0009,48.0386,74405.0
2024-04-23 13:20:00,50.96,51.02,50.94,51.0,30381.0,48.0386,48.0951,48.0197,48.0763,30381.0
2024-04-23 13:30:00,51.0,51.01,50.91,50.91,50147.0,48.0763,48.0857,47.9915,47.9915,50147.0
2024-04-23 13:40:00,50.91,50.92,50.85,50.86,27173.0,47.9915,48.0009,47.9349,47.9443,27173.0
2024-04-23 13:50:00,50.85,50.86,50.8,50.8,25335.0,47.9349,47.9443,47.8878,47.8878,25335.0
2024-04-23 14:00:00,50.8,50.89,50.8,50.88,18481.0,47.8878,47.9726,47.8878,47.9632,18481.0
2024-04-23 14:10:00,50.87,50.89,50.81,50.86,33830.0,47.9537,47.9726,47.8972,47.9443,33830.0
2024-04-23 14:20:00,50.86,50.88,50.79,50.79,24784.0,47.9443,47.9632,47.8783,47.8783,24784.0
2024-04-23 14:30:00,50.78,50.85,50.77,50.85,33594.0,47.8689,47.9349,47.8595,47.9349,33594.0
2024-04-23 14:40:00,50.85,50.88,50.84,50.85,26599.0,47.9349,47.9632,47.9255,47.9349,26599.0
2024-04-23 14:50:00,50.85,50.86,50.73,50.79,228445.0,47.9349,47.9443,47.8218,47.8783,228445.0
2024-04-23 15:00:00,50.79,50.81,50.68,50.71,148519.0,47.8783,47.8972,47.7746,47.8029,148519.0
2024-04-23 15:10:00,50.71,50.71,50.63,50.64,78616.0,47.8029,47.8029,47.7275,47.7369,78616.0
2024-04-23 15:20:00,50.65,50.69,50.58,50.58,64432.0,47.7464,47.7841,47.6804,47.6804,64432.0
2024-04-23 15:30:00,50.57,50.66,50.56,50.61,68929.0,47.6709,47.7558,47.6615,47.7087,68929.0
2024-04-23 15:40:00,50.6,50.65,50.55,50.64,165731.0,47.6992,47.7464,47.6521,47.7369,165731.0
2024-04-23 15:50:00,50.64,50.72,50.58,50.66,797161.0,47.7369,47.8123,47.6804,47.7558,797161.0
2024-04-24 09:30:00,50.01,50.2,49.61,50.19,130062.0,47.143,47.3222,46.766,47.3127,130062.0
2024-04-24 09:40:00,50.19,50.41,50.16,50.3,66046.0,47.3127,47.5201,47.2844,47.4164,66046.0
2024-04-24 09:50:00,50.32,50.52,50.31,50.38,42777.0,47.4353,47.6238,47.4258,47.4918,42777.0
2024-04-24 10:00:00,50.41,50.54,50.32,50.53,67143.0,47.5201,47.6427,47.4353,47.6332,67143.0
2024-04-24 10:10:00,50.53,50.62,50.49,50.59,41365.0,47.6332,47.7181,47.5955,47.6898,41365.0
2024-04-24 10:20:00,50.59,50.73,50.59,50.68,39539.0,47.6898,47.8218,47.6898,47.7746,39539.0
2024-04-24 10:30:00,50.68,50.81,50.65,50.8,35313.0,47.7746,47.8972,47.7464,47.8878,35313.0
2024-04-24 10:40:00,50.81,50.87,50.78,50.83,47263.0,47.8972,47.9537,47.8689,47.916,47263.0
2024-04-24 10:50:00,50.84,50.89,50.76,50.83,35655.0,47.9255,47.9726,47.8501,47.916,35655.0
2024-04-24 11:00:00,50.83,50.88,50.73,50.73,72915.0,47.916,47.9632,47.8218,47.8218,72915.0
2024-04-24 11:10:00,50.72,50.86,50.7,50.8,48825.0,47.8123,47.9443,47.7935,47.8878,48825.0
2024-04-24 11:20:00,50.8,50.91,50.78,50.89,53486.0,47.8878,47.9915,47.8689,47.9726,53486.0
2024-04-24 11:30:00,50.88,50.92,50.86,50.91,31602.0,47.9632,48.0009,47.9443,47.9915,31602.0
2024-04-24 11:40:00,50.92,51.05,50.92,51.02,45490.0,48.0009,48.1234,48.0009,48.0951,45490.0
2024-04-24 11:50:00,51.02,51.06,50.98,50.99,21434.0,48.0951,48.1329,48.0574,48.0669,21434.0
2024-04-24 12:00:00,50.99,51.08,50.98,51.02,22458.0,48.0669,48.1517,48.0574,48.0951,22458.0
2024-04-24 12:10:00,51.03,51.05,50.93,51.03,24688.0,48.1046,48.1234,48.0103,48.1046,24688.0
2024-04-24 12:20:00,51.03,51.07,51.0,51.07,18551.0,48.1046,48.1423,48.0763,48.1423,18551.0
2024-04-24 12:30:00,51.08,51.1,51.01,51.03,22202.0,48.1517,48.1706,48.0857,48.1046,22202.0
2024-04-24 12:40:00,51.04,51.08,51.02,51.05,18218.0,48.114,48.1517,48.0951,48.1234,18218.0
2024-04-24 12:50:00,51.04,51.09,51.02,51.03,18726.0,48.114,48.1611,48.0951,48.1046,18726.0
2024-04-24 13:00:00,51.02,51.17,51.0,51.14,34509.0,48.0951,48.2365,48.0763,48.2083,34509.0
2024-04-24 13:10:00,51.15,51.19,51.13,51.14,27720.0,48.2177,48.2554,48.1988,48.2083,27720.0
2024-04-24 13:20:00,51.13,51.21,51.11,51.2,24881.0,48.1988,48.2743,48.18,48.2648,24881.0
2024-04-24 13:30:00,51.22,51.27,51.18,51.21,41132.0,48.2837,48.3308,48.246,48.2743,41132.0
2024-04-24 13:40:00,51.22,51.24,51.21,51.22,24618.0,48.2837,48.3025,48.2743,48.2837,24618.0
2024-04-24 13:50:00,51.22,51.28,51.19,51.26,25501.0,48.2837,48.3402,48.2554,48.3214,25501.0
2024-04-24 14:00:00,51.25,51.26,51.17,51.21,36435.0,48.312,48.3214,48.2365,48.2743,36435.0
2024-04-24 14:10:00,51.21,51.21,51.1,51.13,40639.0,48.2743,48.2743,48.1706,48.1988,40639.0
2024-04-24 14:20:00,51.13,51.24,51.12,51.21,29752.0,48.1988,48.3025,48.1894,48.2743,29752.0
2024-04-24 14:30:00,51.22,51.29,51.21,51.28,29163.0,48.2837,48.3497,48.2743,48.3402,29163.0
2024-04-24 14:40:00,51.28,51.33,51.25,51.26,34609.0,48.3402,48.3874,48.312,48.3214,34609.0
2024-04-24 14:50:00,51.26,51.27,51.13,51.19,67884.0,48.3214,48.3308,48.1988,48.2554,67884.0
2024-04-24 15:00:00,51.19,51.19,51.09,51.18,62664.0,48.2554,48.2554,48.1611,48.246,62664.0
2024-04-24 15:10:00,51.18,51.25,51.12,51.21,82923.0,48.246,48.312,48.1894,48.2743,82923.0
2024-04-24 15:20:00,51.2,51.3,51.17,51.25,83245.0,48.2648,48.3591,48.2365,48.312,83245.0
2024-04-24 15:30:00,51.25,51.34,51.22,51.28,64682.0,48.312,48.3968,48.2837,48.3402,64682.0
2024-04-24 15:40:00,51.28,51.33,51.23,51.25,124181.0,48.3402,48.3874,48.2931,48.312,124181.0
2024-04-24 15:50:00,51.25,51.36,51.21,51.24,555798.0,48.312,48.4157,48.2743,48.3025,555798.0
2024-04-25 09:30:00,51.02,51.16,50.62,50.69,90586.0,48.0951,48.2271,47.7181,47.7841,90586.0
2024-04-25 09:40:00,50.67,50.85,50.52,50.52,110960.0,47.7652,47.9349,47.6238,47.6238,110960.0
2024-04-25 09:50:00,50.52,50.83,50.52,50.8,59115.0,47.6238,47.916,47.6238,47.8878,59115.0
2024-04-25 10:00:00,50.79,50.8,50.49,50.57,88749.0,47.8783,47.8878,47.5955,47.6709,88749.0
2024-04-25 10:10:00,50.57,50.63,50.35,50.53,82860.0,47.6709,47.7275,47.4636,47.6332,82860.0
2024-04-25 10:20:00,50.53,50.64,50.52,50.57,49106.0,47.6332,47.7369,47.6238,47.6709,49106.0
2024-04-25 10:30:00,50.58,50.79,50.55,50.75,42482.0,47.6804,47.8783,47.6521,47.8406,42482.0
2024-04-25 10:40:00,50.75,50.81,50.7,50.81,24597.0,47.8406,47.8972,47.7935,47.8972,24597.0
2024-04-25 10:50:00,50.82,50.95,50.77,50.91,24850.0,47.9066,48.0292,47.8595,47.9915,24850.0
2024-04-25 11:00:00,50.9,50.9,50.82,50.87,24959.0,47.982,47.982,47.9066,47.9537,24959.0
2024-04-25 11:10:00,50.86,51.02,50.85,51.01,54193.0,47.9443,48.0951,47.9349,48.0857,54193.0
2024-04-25 11:20:00,51.0,51.09,50.97,51.05,25492.0,48.0763,48.1611,48.048,48.1234,25492.0
2024-04-25 11:30:00,51.06,51.09,50.98,51.02,125713.0,48.1329,48.1611,48.0574,48.0951,125713.0
2024-04-25 11:40:00,51.0,51.22,50.98,51.0,359591.0,48.0763,48.2837,48.0574,48.0763,359591.0
2024-04-25 11:50:00,50.99,51.1,50.96,51.08,72737.0,48.0669,48.1706,48.0386,48.1517,72737.0
2024-04-25 12:00:00,51.06,51.14,51.03,51.1,26970.0,48.1329,48.2083,48.1046,48.1706,26970.0
2024-04-25 12:10:00,51.11,51.12,51.07,51.1,20471.0,48.18,48.1894,48.1423,48.1706,20471.0
2024-04-25 12:20:00,51.1,51.11,51.02,51.08,49717.0,48.1706,48.18,48.0951,48.1517,49717.0
2024-04-25 12:30:00,51.07,51.08,51.02,51.05,39873.0,48.1423,48.1517,48.0951,48.1234,39873.0
2024-04-25 12:40:00,51.05,51.17,51.05,51.12,34211.0,48.1234,48.2365,48.1234,48.1894,34211.0
2024-04-25 12:50:00,51.13,51.15,51.1,51.12,34825.0,48.1988,48.2177,48.1706,48.1894,34825.0
2024-04-25 13:00:00,51.11,51.11,51.03,51.1,61386.0,48.18,48.18,48.1046,48.1706,61386.0
2024-04-25 13:10:00,51.1,51.12,50.95,50.96,118440.0,48.1706,48.1894,48.0292,48.0386,118440.0
2024-04-25 13:20:00,50.96,50.97,50.92,50.95,49638.0,48.0386,48.048,48.0009,48.0292,49638.0
2024-04-25 13:30:00,50.94,50.95,50.81,50.89,97199.0,48.0197,48.0292,47.8972,47.9726,97199.0
2024-04-25 13:40:00,50.89,51.06,50.88,51.04,64820.0,47.9726,48.1329,47.9632,48.114,64820.0
2024-04-25 13:50:00,51.04,51.09,51.01,51.06,40953.0,48.114,48.1611,48.0857,48.1329,40953.0
2024-04-25 14:00:00,51.06,51.09,50.93,50.99,54841.0,48.1329,48.1611,48.0103,48.0669,54841.0
2024-04-25 14:10:00,50.99,51.0,50.9,50.91,46083.0,48.0669,48.0763,47.982,47.9915,46083.0
2024-04-25 14:20:00,50.91,50.91,50.8,50.8,49175.0,47.9915,47.9915,47.8878,47.8878,49175.0
2024-04-25 14:30:00,50.81,50.85,50.79,50.82,33677.0,47.8972,47.9349,47.8783,47.9066,33677.0
2024-04-25 14:40:00,50.82,50.92,50.82,50.87,21556.0,47.9066,48.0009,47.9066,47.9537,21556.0
2024-04-25 14:50:00,50.87,50.9,50.83,50.88,77560.0,47.9537,47.982,47.916,47.9632,77560.0
2024-04-25 15:00:00,50.88,50.96,50.86,50.94,133168.0,47.9632,48.0386,47.9443,48.0197,133168.0
2024-04-25 15:10:00,50.93,51.07,50.91,51.03,46494.0,48.0103,48.1423,47.9915,48.1046,46494.0
2024-04-25 15:20:00,51.04,51.08,51.01,51.03,39391.0,48.114,48.1517,48.0857,48.1046,39391.0
2024-04-25 15:30:00,51.02,51.04,50.98,50.99,83475.0,48.0951,48.114,48.0574,48.0669,83475.0
2024-04-25 15:40:00,51.0,51.05,50.94,51.04,116157.0,48.0763,48.1234,48.0197,48.114,116157.0
2024-04-25 15:50:00,51.04,51.16,50.95,51.0,507451.0,48.114,48.2271,48.0292,48.0763,507451.0
2024-04-26 09:30:00,51.0,51.18,50.76,51.14,81963.0,48.0763,48.246,47.8501,48.2083,81963.0
2024-04-26 09:40:00,51.1,51.22,50.94,51.0,50886.0,48.1706,48.2837,48.0197,48.0763,50886.0
2024-04-26 09:50:00,50.99,51.0,50.76,50.78,42694.0,48.0669,48.0763,47.8501,47.8689,42694.0
2024-04-26 10:00:00,50.76,50.86,50.66,50.66,66401.0,47.8501,47.9443,47.7558,47.7558,66401.0
2024-04-26 10:10:00,50.66,50.75,50.6,50.71,40807.0,47.7558,47.8406,47.6992,47.8029,40807.0
2024-04-26 10:20:00,50.7,50.8,50.68,50.77,69706.0,47.7935,47.8878,47.7746,47.8595,69706.0
2024-04-26 10:30:00,50.77,50.78,50.69,50.72,42341.0,47.8595,47.8689,47.7841,47.8123,42341.0
2024-04-26 10:40:00,50.71,50.75,50.52,50.53,55694.0,47.8029,47.8406,47.6238,47.6332,55694.0
2024-04-26 10:50:00,50.53,50.55,50.45,50.47,39322.0,47.6332,47.6521,47.5578,47.5767,39322.0
2024-04-26 11:00:00,50.47,50.51,50.39,50.41,33683.0,47.5767,47.6144,47.5013,47.5201,33683.0
2024-04-26 11:10:00,50.4,50.49,50.38,50.43,61276.0,47.5107,47.5955,47.4918,47.539,61276.0
2024-04-26 11:20:00,50.43,50.44,50.27,50.29,105265.0,47.539,47.5484,47.3881,47.407,105265.0
2024-04-26 11:30:00,50.29,50.39,50.26,50.32,68277.0,47.407,47.5013,47.3787,47.4353,68277.0
2024-04-26 11:40:00,50.33,50.44,50.31,50.41,49903.0,47.4447,47.5484,47.4258,47.5201,49903.0
2024-04-26 11:50:00,50.4,50.45,50.38,50.44,31660.0,47.5107,47.5578,47.4918,47.5484,31660.0
2024-04-26 12:00:00,50.43,50.43,50.29,50.35,39984.0,47.539,47.539,47.407,47.4636,39984.0
2024-04-26 12:10:00,50.36,50.39,50.31,50.37,34612.0,47.473,47.5013,47.4258,47.4824,34612.0
2024-04-26 12:20:00,50.37,50.44,50.35,50.39,43303.0,47.4824,47.5484,47.4636,47.5013,43303.0
2024-04-26 12:30:00,50.39,50.46,50.36,50.42,36095.0,47.5013,47.5672,47.473,47.5295,36095.0
2024-04-26 12:40:00,50.41,50.42,50.3,50.31,31450.0,47.5201,47.5295,47.4164,47.4258,31450.0
2024-04-26 12:50:00,50.31,50.39,50.3,50.36,42371.0,47.4258,47.5013,47.4164,47.473,42371.0
2024-04-26 13:00:00,50.36,50.4,50.35,50.35,35240.0,47.473,47.5107,47.4636,47.4636,35240.0
2024-04-26 13:10:00,50.36,50.37,50.25,50.27,52357.0,47.473,47.4824,47.3693,47.3881,52357.0
2024-04-26 13:20:00,50.27,50.33,50.23,50.24,77892.0,47.3881,47.4447,47.3504,47.3599,77892.0
2024-04-26 13:30:00,50.23,50.26,50.2,50.23,33187.0,47.3504,47.3787,47.3222,47.3504,33187.0
2024-04-26 13:40:00,50.23,50.27,50.21,50.27,30796.0,47.3504,47.3881,47.3316,47.3881,30796.0
2024-04-26 13:50:00,50.26,50.31,50.25,50.27,49586.0,47.3787,47.4258,47.3693,47.3881,49586.0
2024-04-26 14:00:00,50.26,50.44,50.26,50.43,46713.0,47.3787,47.5484,47.3787,47.539,46713.0
2024-04-26 14:10:00,50.42,50.49,50.4,50.49,71748.0,47.5295,47.5955,47.5107,47.5955,71748.0
2024-04-26 14:20:00,50.51,50.6,50.45,50.56,56429.0,47.6144,47.6992,47.5578,47.6615,56429.0
2024-04-26 14:30:00,50.55,50.58,50.44,50.54,43595.0,47.6521,47.6804,47.5484,47.6427,43595.0
2024-04-26 14:40:00,50.56,50.58,50.52,50.58,33541.0,47.6615,47.6804,47.6238,47.6804,33541.0
2024-04-26 14:50:00,50.58,50.63,50.55,50.63,26478.0,47.6804,47.7275,47.6521,47.7275,26478.0
2024-04-26 15:00:00,50.61,50.71,50.6,50.66,35534.0,47.7087,47.8029,47.6992,47.7558,35534.0
2024-04-26 15:10:00,50.66,50.69,50.6,50.62,47506.0,47.7558,47.7841,47.6992,47.7181,47506.0
2024-04-26 15:20:00,50.61,50.71,50.6,50.67,52755.0,47.7087,47.8029,47.6992,47.7652,52755.0
2024-04-26 15:30:00,50.66,50.66,50.53,50.54,101941.0,47.7558,47.7558,47.6332,47.6427,101941.0
2024-04-26 15:40:00,50.54,50.61,50.52,50.54,78425.0,47.6427,47.7087,47.6238,47.6427,78425.0
2024-04-26 15:50:00,50.53,50.62,50.42,50.45,312174.0,47.6332,47.7181,47.5295,47.5578,312174.0
2024-04-29 09:30:00,50.77,51.17,50.68,51.15,100702.0,47.8595,48.2365,47.7746,48.2177,100702.0
2024-04-29 09:40:00,51.15,51.24,51.01,51.12,59124.0,48.2177,48.3025,48.0857,48.1894,59124.0
2024-04-29 09:50:00,51.12,51.21,50.99,50.99,32618.0,48.1894,48.2743,48.0669,48.0669,32618.0
2024-04-29 10:00:00,50.98,51.12,50.98,51.03,50085.0,48.0574,48.1894,48.0574,48.1046,50085.0
2024-04-29 10:10:00,51.04,51.12,51.03,51.06,25821.0,48.114,48.1894,48.1046,48.1329,25821.0
2024-04-29 10:20:00,51.07,51.17,51.05,51.16,21473.0,48.1423,48.2365,48.1234,48.2271,21473.0
2024-04-29 10:30:00,51.16,51.27,51.15,51.27,31636.0,48.2271,48.3308,48.2177,48.3308,31636.0
2024-04-29 10:40:00,51.27,51.31,51.24,51.31,17341.0,48.3308,48.3685,48.3025,48.3685,17341.0
2024-04-29 10:50:00,51.32,51.32,51.23,51.27,29926.0,48.3779,48.3779,48.2931,48.3308,29926.0
2024-04-29 11:00:00,51.27,51.27,51.18,51.2,30738.0,48.3308,48.3308,48.246,48.2648,30738.0
2024-04-29 11:10:00,51.2,51.33,51.2,51.3,32870.0,48.2648,48.3874,48.2648,48.3591,32870.0
2024-04-29 11:20:00,51.3,51.35,51.29,51.29,33067.0,48.3591,48.4062,48.3497,48.3497,33067.0
2024-04-29 11:30:00,51.29,51.3,51.17,51.18,45963.0,48.3497,48.3591,48.2365,48.246,45963.0
2024-04-29 11:40:00,51.18,51.2,51.09,51.11,13937.0,48.246,48.2648,48.1611,48.18,13937.0
2024-04-29 11:50:00,51.13,51.14,51.07,51.12,34670.0,48.1988,48.2083,48.1423,48.1894,34670.0
2024-04-29 12:00:00,51.11,51.2,51.1,51.2,13968.0,48.18,48.2648,48.1706,48.2648,13968.0
2024-04-29 12:10:00,51.2,51.25,51.2,51.25,16919.0,48.2648,48.312,48.2648,48.312,16919.0
2024-04-29 12:20:00,51.25,51.29,51.24,51.28,24214.0,48.312,48.3497,48.3025,48.3402,24214.0
2024-04-29 12:30:00,51.28,51.39,51.27,51.39,29253.0,48.3402,48.4439,48.3308,48.4439,29253.0
2024-04-29 12:40:00,51.39,51.39,51.26,51.26,38879.0,48.4439,48.4439,48.3214,48.3214,38879.0
2024-04-29 12:50:00,51.27,51.28,51.23,51.25,17126.0,48.3308,48.3402,48.2931,48.312,17126.0
2024-04-29 13:00:00,51.25,51.33,51.25,51.32,16789.0,48.312,48.3874,48.312,48.3779,16789.0
2024-04-29 13:10:00,51.31,51.32,51.28,51.31,19760.0,48.3685,48.3779,48.3402,48.3685,19760.0
2024-04-29 13:20:00,51.31,51.35,51.29,51.31,19776.0,48.3685,48.4062,48.3497,48.3685,19776.0
2024-04-29 13:30:00,51.32,51.34,51.3,51.33,19093.0,48.3779,48.3968,48.3591,48.3874,19093.0
2024-04-29 13:40:00,51.33,51.34,51.22,51.23,21225.0,48.3874,48.3968,48.2837,48.2931,21225.0
2024-04-29 13:50:00,51.23,51.29,51.22,51.25,20777.0,48.2931,48.3497,48.2837,48.312,20777.0
2024-04-29 14:00:00,51.25,51.31,51.24,51.27,49160.0,48.312,48.3685,48.3025,48.3308,49160.0
2024-04-29 14:10:00,51.27,51.3,51.21,51.21,24522.0,48.3308,48.3591,48.2743,48.2743,24522.0
2024-04-29 14:20:00,51.21,51.23,51.15,51.23,25817.0,48.2743,48.2931,48.2177,48.2931,25817.0
2024-04-29 14:30:00,51.23,51.27,51.14,51.27,45348.0,48.2931,48.3308,48.2083,48.3308,45348.0
2024-04-29 14:40:00,51.26,51.28,51.21,51.22,41365.0,48.3214,48.3402,48.2743,48.2837,41365.0
2024-04-29 14:50:00,51.21,51.25,51.16,51.22,24251.0,48.2743,48.312,48.2271,48.2837,24251.0
2024-04-29 15:00:00,51.21,51.21,51.04,51.12,32134.0,48.2743,48.2743,48.114,48.1894,32134.0
2024-04-29 15:10:00,51.13,51.19,51.1,51.18,27535.0,48.1988,48.2554,48.1706,48.246,27535.0
2024-04-29 15:20:00,51.18,51.23,51.12,51.18,35271.0,48.246,48.2931,48.1894,48.246,35271.0
2024-04-29 15:30:00,51.19,51.23,51.14,51.19,34682.0,48.2554,48.2931,48.2083,48.2554,34682.0
2024-04-29 15:40:00,51.19,51.28,51.16,51.21,62785.0,48.2554,48.3402,48.2271,48.2743,62785.0
2024-04-29 15:50:00,51.21,51.25,51.12,51.14,293448.0,48.2743,48.312,48.1894,48.2083,293448.0
2024-04-30 09:30:00,50.63,50.69,50.21,50.49,94760.0,47.7275,47.7841,47.3316,47.5955,94760.0
2024-04-30 09:40:00,50.52,50.78,50.48,50.77,28593.0,47.6238,47.8689,47.5861,47.8595,28593.0
2024-04-30 09:50:00,50.78,50.92,50.66,50.89,69581.0,47.8689,48.0009,47.7558,47.9726,69581.0
2024-04-30 10:00:00,50.89,51.01,50.8,50.91,34477.0,47.9726,48.0857,47.8878,47.9915,34477.0
2024-04-30 10:10:00,50.91,51.02,50.89,50.96,34460.0,47.9915,48.0951,47.9726,48.0386,34460.0
2024-04-30 10:20:00,50.97,50.97,50.87,50.93,30648.0,48.048,48.048,47.9537,48.0103,30648.0
2024-04-30 10:30:00,50.95,50.95,50.79,50.89,29591.0,48.0292,48.0292,47.8783,47.9726,29591.0
2024-04-30 10:40:00,50.89,50.96,50.86,50.94,21706.0,47.9726,48.0386,47.9443,48.0197,21706.0
2024-04-30 10:50:00,50.94,51.01,50.89,50.94,23304.0,48.0197,48.0857,47.9726,48.0197,23304.0
2024-04-30 11:00:00,50.94,51.02,50.87,50.88,43301.0,48.0197,48.0951,47.9537,47.9632,43301.0
2024-04-30 11:10:00,50.88,50.92,50.8,50.85,26579.0,47.9632,48.0009,47.8878,47.9349,26579.0
2024-04-30 11:20:00,50.86,50.97,50.85,50.95,26309.0,47.9443,48.048,47.9349,48.0292,26309.0
2024-04-30 11:30:00,50.95,50.96,50.88,50.95,28654.0,48.0292,48.0386,47.9632,48.0292,28654.0
2024-04-30 11:40:00,50.96,51.12,50.95,51.11,23768.0,48.0386,48.1894,48.0292,48.18,23768.0
2024-04-30 11:50:00,51.12,51.21,51.06,51.21,23681.0,48.1894,48.2743,48.1329,48.2743,23681.0
2024-04-30 12:00:00,51.21,51.26,51.17,51.25,19327.0,48.2743,48.3214,48.2365,48.312,19327.0
2024-04-30 12:10:00,51.26,51.3,51.21,51.23,21379.0,48.3214,48.3591,48.2743,48.2931,21379.0
2024-04-30 12:20:00,51.24,51.28,51.13,51.2,34234.0,48.3025,48.3402,48.1988,48.2648,34234.0
2024-04-30 12:30:00,51.19,51.24,51.13,51.22,30181.0,48.2554,48.3025,48.1988,48.2837,30181.0
2024-04-30 12:40:00,51.23,51.27,51.21,51.23,36694.0,48.2931,48.3308,48.2743,48.2931,36694.0
2024-04-30 12:50:00,51.24,51.3,51.2,51.27,56930.0,48.3025,48.3591,48.2648,48.3308,56930.0
2024-04-30 13:00:00,51.27,51.33,51.22,51.31,44093.0,48.3308,48.3874,48.2837,48.3685,44093.0
2024-04-30 13:10:00,51.32,51.32,51.23,51.32,45922.0,48.3779,48.3779,48.2931,48.3779,45922.0
2024-04-30 13:20:00,51.32,51.37,51.29,51.32,31334.0,48.3779,48.4251,48.3497,48.3779,31334.0
2024-04-30 13:30:00,51.32,51.38,51.31,51.35,43998.0,48.3779,48.4345,48.3685,48.4062,43998.0
2024-04-30 13:40:00,51.36,51.45,51.33,51.43,34626.0,48.4157,48.5005,48.3874,48.4816,34626.0
2024-04-30 13:50:00,51.43,51.48,51.43,51.45,40762.0,48.4816,48.5288,48.4816,48.5005,40762.0
2024-04-30 14:00:00,51.46,51.5,51.41,51.43,56961.0,48.5099,48.5476,48.4628,48.4816,56961.0
2024-04-30 14:10:00,51.44,51.45,51.36,51.37,33374.0,48.4911,48.5005,48.4157,48.4251,33374.0
2024-04-30 14:20:00,51.37,51.38,51.23,51.3,41400.0,48.4251,48.4345,48.2931,48.3591,41400.0
2024-04-30 14:30:00,51.3,51.31,51.2,51.22,27377.0,48.3591,48.3685,48.2648,48.2837,27377.0
2024-04-30 14:40:00,51.22,51.24,51.16,51.16,24469.0,48.2837,48.3025,48.2271,48.2271,24469.0
2024-04-30 14:50:00,51.16,51.24,51.13,51.23,38163.0,48.2271,48.3025,48.1988,48.2931,38163.0
2024-04-30 15:00:00,51.23,51.27,51.23,51.26,21311.0,48.2931,48.3308,48.2931,48.3214,21311.0
2024-04-30 15:10:00,51.26,51.29,51.16,51.16,37267.0,48.3214,48.3497,48.2271,48.2271,37267.0
2024-04-30 15:20:00,51.16,51.21,51.14,51.15,36318.0,48.2271,48.2743,48.2083,48.2177,36318.0
2024-04-30 15:30:00,51.14,51.19,51.0,51.07,77279.0,48.2083,48.2554,48.0763,48.1423,77279.0
2024-04-30 15:40:00,51.07,51.26,51.05,51.24,82802.0,48.1423,48.3214,48.1234,48.3025,82802.0
2024-04-30 15:50:00,51.24,51.24,50.95,50.98,268090.0,48.3025,48.3025,48.0292,48.0574,268090.0
2024-05-01 09:30:00,50.93,51.3,50.84,51.15,93671.0,48.0103,48.3591,47.9255,48.2177,93671.0
2024-05-01 09:40:00,51.15,51.15,50.83,51.04,51111.0,48.2177,48.2177,47.916,48.114,51111.0
2024-05-01 09:50:00,51.04,51.04,50.86,50.98,35260.0,48.114,48.114,47.9443,48.0574,35260.0
2024-05-01 10:00:00,50.98,51.14,50.93,51.13,41393.0,48.0574,48.2083,48.0103,48.1988,41393.0
2024-05-01 10:10:00,51.14,51.2,51.1,51.11,36135.0,48.2083,48.2648,48.1706,48.18,36135.0
2024-05-01 10:20:00,51.12,51.24,51.1,51.18,39546.0,48.1894,48.3025,48.1706,48.246,39546.0
2024-05-01 10:30:00,51.18,51.21,51.06,51.11,39200.0,48.246,48.2743,48.1329,48.18,39200.0
2024-05-01 10:40:00,51.11,51.14,51.03,51.07,23626.0,48.18,48.2083,48.1046,48.1423,23626.0
2024-05-01 10:50:00,51.08,51.17,51.08,51.14,45308.0,48.1517,48.2365,48.1517,48.2083,45308.0
2024-05-01 11:00:00,51.14,51.38,51.12,51.36,44827.0,48.2083,48.4345,48.1894,48.4157,44827.0
2024-05-01 11:10:00,51.35,51.43,51.33,51.35,41074.0,48.4062,48.4816,48.3874,48.4062,41074.0
2024-05-01 11:20:00,51.35,51.35,51.24,51.3,50367.0,48.4062,48.4062,48.3025,48.3591,50367.0
2024-05-01 11:30:00,51.3,51.39,51.29,51.39,38869.0,48.3591,48.4439,48.3497,48.4439,38869.0
2024-05-01 11:40:00,51.39,51.39,51.29,51.32,38644.0,48.4439,48.4439,48.3497,48.3779,38644.0
2024-05-01 11:50:00,51.33,51.51,51.33,51.46,43990.0,48.3874,48.5571,48.3874,48.5099,43990.0
2024-05-01 12:00:00,51.47,51.58,51.47,51.52,40630.0,48.5193,48.623,48.5193,48.5665,40630.0
2024-05-01 12:10:00,51.51,51.54,51.48,51.52,24912.0,48.5571,48.5853,48.5288,48.5665,24912.0
2024-05-01 12:20:00,51.51,51.55,51.47,51.53,26534.0,48.5571,48.5948,48.5193,48.5759,26534.0
2024-05-01 12:30:00,51.52,51.57,51.47,51.54,56984.0,48.5665,48.6136,48.5193,48.5853,56984.0
2024-05-01 12:40:00,51.54,51.57,51.5,51.55,53771.0,48.5853,48.6136,48.5476,48.5948,53771.0
2024-05-01 12:50:00,51.55,51.59,51.51,51.56,24430.0,48.5948,48.6325,48.5571,48.6042,24430.0
2024-05-01 13:00:00,51.57,51.64,51.54,51.55,42769.0,48.6136,48.6796,48.5853,48.5948,42769.0
2024-05-01 13:10:00,51.55,51.62,51.54,51.61,33839.0,48.5948,48.6607,48.5853,48.6513,33839.0
2024-05-01 13:20:00,51.61,51.61,51.5,51.51,29716.0,48.6513,48.6513,48.5476,48.5571,29716.0
2024-05-01 13:30:00,51.51,51.55,51.48,51.49,29622.0,48.5571,48.5948,48.5288,48.5382,29622.0
2024-05-01 13:40:00,51.48,51.6,51.47,51.59,37108.0,48.5288,48.6419,48.5193,48.6325,37108.0
2024-05-01 13:50:00,51.59,51.61,51.4,51.44,26228.0,48.6325,48.6513,48.4534,48.4911,26228.0
2024-05-01 14:00:00,51.44,51.52,51.26,51.42,40254.0,48.4911,48.5665,48.3214,48.4722,40254.0
2024-05-01 14:10:00,51.44,51.54,51.41,51.54,21698.0,48.4911,48.5853,48.4628,48.5853,21698.0
2024-05-01 14:20:00,51.54,51.65,51.51,51.65,25117.0,48.5853,48.689,48.5571,48.689,25117.0
2024-05-01 14:30:00,51.65,51.75,51.48,51.75,38115.0,48.689,48.7833,48.5288,48.7833,38115.0
2024-05-01 14:40:00,51.74,52.03,51.69,52.03,71160.0,48.7739,49.0472,48.7267,49.0472,71160.0
2024-05-01 14:50:00,52.03,52.09,51.83,51.87,48437.0,49.0472,49.1038,48.8587,48.8964,48437.0
2024-05-01 15:00:00,51.88,51.91,51.72,51.77,39452.0,48.9058,48.9341,48.755,48.8022,39452.0
2024-05-01 15:10:00,51.76,51.79,51.64,51.69,58495.0,48.7927,48.821,48.6796,48.7267,58495.0
2024-05-01 15:20:00,51.68,51.68,51.15,51.18,532389.0,48.7173,48.7173,48.2177,48.246,532389.0
2024-05-01 15:30:00,51.17,51.17,49.93,50.57,1061267.0,48.2365,48.2365,47.0676,47.6709,1061267.0
2024-05-01 15:40:00,50.57,51.3,50.57,51.3,375274.0,47.6709,48.3591,47.6709,48.3591,375274.0
2024-05-01 15:50:00,51.31,51.34,50.98,51.11,1190799.0,48.3685,48.3968,48.0574,48.18,1190799.0
2024-05-02 09:30:00,52.16,52.39,50.93,51.04,241190.0,49.1698,49.3866,48.0103,48.114,241190.0
2024-05-02 09:40:00,51.03,51.57,50.86,51.3,192198.0,48.1046,48.6136,47.9443,48.3591,192198.0
2024-05-02 09:50:00,51.27,51.78,51.19,51.29,89927.0,48.3308,48.8116,48.2554,48.3497,89927.0
2024-05-02 10:00:00,51.28,51.44,51.03,51.15,78156.0,48.3402,48.4911,48.1046,48.2177,78156.0
2024-05-02 10:10:00,51.16,51.31,51.05,51.25,43935.0,48.2271,48.3685,48.1234,48.312,43935.0
2024-05-02 10:20:00,51.25,51.58,51.23,51.37,95964.0,48.312,48.623,48.2931,48.4251,95964.0
2024-05-02 10:30:00,51.37,51.78,51.34,51.36,57987.0,48.4251,48.8116,48.3968,48.4157,57987.0
2024-05-02 10:40:00,51.38,51.6,51.17,51.3,84614.0,48.4345,48.6419,48.2365,48.3591,84614.0
2024-05-02 10:50:00,51.31,51.31,51.1,51.21,35984.0,48.3685,48.3685,48.1706,48.2743,35984.0
2024-05-02 11:00:00,51.17,51.23,50.97,51.19,41758.0,48.2365,48.2931,48.048,48.2554,41758.0
2024-05-02 11:10:00,51.18,51.25,51.12,51.17,30903.0,48.246,48.312,48.1894,48.2365,30903.0
2024-05-02 11:20:00,51.18,51.3,50.68,50.96,94924.0,48.246,48.3591,47.7746,48.0386,94924.0
2024-05-02 11:30:00,50.96,51.03,50.88,51.0,47966.0,48.0386,48.1046,47.9632,48.0763,47966.0
2024-05-02 11:40:00,50.99,51.02,50.81,50.9,49321.0,48.0669,48.0951,47.8972,47.982,49321.0
2024-05-02 11:50:00,50.87,50.94,50.78,50.91,45737.0,47.9537,48.0197,47.8689,47.9915,45737.0
2024-05-02 12:00:00,50.9,51.22,50.9,51.22,34271.0,47.982,48.2837,47.982,48.2837,34271.0
2024-05-02 12:10:00,51.21,51.3,51.14,51.24,39586.0,48.2743,48.3591,48.2083,48.3025,39586.0
2024-05-02 12:20:00,51.23,51.25,51.0,51.0,40783.0,48.2931,48.312,48.0763,48.0763,40783.0
2024-05-02 12:30:00,50.99,51.27,50.97,51.25,34146.0,48.0669,48.3308,48.048,48.312,34146.0
2024-05-02 12:40:00,51.26,51.33,51.16,51.19,26674.0,48.3214,48.3874,48.2271,48.2554,26674.0
2024-05-02 12:50:00,51.19,51.19,50.99,51.06,32248.0,48.2554,48.2554,48.0669,48.1329,32248.0
2024-05-02 13:00:00,51.06,51.07,50.94,50.94,28174.0,48.1329,48.1423,48.0197,48.0197,28174.0
2024-05-02 13:10:00,50.94,51.12,50.93,51.1,23109.0,48.0197,48.1894,48.0103,48.1706,23109.0
2024-05-02 13:20:00,51.12,51.15,51.06,51.12,27397.0,48.1894,48.2177,48.1329,48.1894,27397.0
2024-05-02 13:30:00,51.14,51.17,51.0,51.06,50197.0,48.2083,48.2365,48.0763,48.1329,50197.0
2024-05-02 13:40:00,51.07,51.16,51.06,51.14,30204.0,48.1423,48.2271,48.1329,48.2083,30204.0
2024-05-02 13:50:00,51.14,51.23,51.14,51.16,36753.0,48.2083,48.2931,48.2083,48.2271,36753.0
2024-05-02 14:00:00,51.16,51.21,51.07,51.14,36209.0,48.2271,48.2743,48.1423,48.2083,36209.0
2024-05-02 14:10:00,51.14,51.14,51.04,51.07,40280.0,48.2083,48.2083,48.114,48.1423,40280.0
2024-05-02 14:20:00,51.07,51.1,51.01,51.07,40125.0,48.1423,48.1706,48.0857,48.1423,40125.0
2024-05-02 14:30:00,51.08,51.21,51.07,51.19,62511.0,48.1517,48.2743,48.1423,48.2554,62511.0
2024-05-02 14:40:00,51.18,51.24,51.16,51.21,48098.0,48.246,48.3025,48.2271,48.2743,48098.0
2024-05-02 14:50:00,51.2,51.26,51.16,51.21,64533.0,48.2648,48.3214,48.2271,48.2743,64533.0
2024-05-02 15:00:00,51.22,51.26,51.11,51.13,64726.0,48.2837,48.3214,48.18,48.1988,64726.0
2024-05-02 15:10:00,51.14,51.18,50.99,51.0,96693.0,48.2083,48.246,48.0669,48.0763,96693.0
2024-05-02 15:20:00,51.0,51.08,51.0,51.01,77448.0,48.0763,48.1517,48.0763,48.0857,77448.0
2024-05-02 15:30:00,51.0,51.16,50.97,51.11,171626.0,48.0763,48.2271,48.048,48.18,171626.0
2024-05-02 15:40:00,51.12,51.16,51.09,51.15,87368.0,48.1894,48.2271,48.1611,48.2177,87368.0
2024-05-02 15:50:00,51.15,51.25,51.07,51.19,542112.0,48.2177,48.312,48.1423,48.2554,542112.0
2024-05-03 09:30:00,51.67,51.85,51.26,51.4,118765.0,48.7079,48.8776,48.3214,48.4534,118765.0
2024-05-03 09:40:00,51.4,51.52,51.33,51.36,42477.0,48.4534,48.5665,48.3874,48.4157,42477.0
2024-05-03 09:50:00,51.32,51.46,51.27,51.42,21359.0,48.3779,48.5099,48.3308,48.4722,21359.0
2024-05-03 10:00:00,51.41,51.52,51.31,51.38,63340.0,48.4628,48.5665,48.3685,48.4345,63340.0
2024-05-03 10:10:00,51.39,51.43,51.23,51.34,47505.0,48.4439,48.4816,48.2931,48.3968,47505.0
2024-05-03 10:20:00,51.33,51.33,51.15,51.18,40939.0,48.3874,48.3874,48.2177,48.246,40939.0
2024-05-03 10:30:00,51.18,51.19,50.85,50.85,52249.0,48.246,48.2554,47.9349,47.9349,52249.0
2024-05-03 10:40:00,50.85,50.93,50.75,50.91,59487.0,47.9349,48.0103,47.8406,47.9915,59487.0
2024-05-03 10:50:00,50.91,50.91,50.68,50.7,36737.0,47.9915,47.9915,47.7746,47.7935,36737.0
2024-05-03 11:00:00,50.72,50.83,50.71,50.74,37620.0,47.8123,47.916,47.8029,47.8312,37620.0
2024-05-03 11:10:00,50.74,50.93,50.73,50.75,87956.0,47.8312,48.0103,47.8218,47.8406,87956.0
2024-05-03 11:20:00,50.77,50.86,50.77,50.83,34337.0,47.8595,47.9443,47.8595,47.916,34337.0
2024-05-03 11:30:00,50.84,50.85,50.77,50.8,42933.0,47.9255,47.9349,47.8595,47.8878,42933.0
2024-05-03 11:40:00,50.8,50.85,50.73,50.77,41668.0,47.8878,47.9349,47.8218,47.8595,41668.0
2024-05-03 11:50:00,50.77,50.8,50.68,50.69,41120.0,47.8595,47.8878,47.7746,47.7841,41120.0
2024-05-03 12:00:00,50.69,50.81,50.66,50.81,31983.0,47.7841,47.8972,47.7558,47.8972,31983.0
2024-05-03 12:10:00,50.8,50.84,50.77,50.83,27222.0,47.8878,47.9255,47.8595,47.916,27222.0
2024-05-03 12:20:00,50.83,50.84,50.78,50.81,89912.0,47.916,47.9255,47.8689,47.8972,89912.0
2024-05-03 12:30:00,50.82,50.87,50.78,50.82,52234.0,47.9066,47.9537,47.8689,47.9066,52234.0
2024-05-03 12:40:00,50.82,50.83,50.73,50.75,35262.0,47.9066,47.916,47.8218,47.8406,35262.0
2024-05-03 12:50:00,50.74,50.8,50.73,50.76,26966.0,47.8312,47.8878,47.8218,47.8501,26966.0
2024-05-03 13:00:00,50.77,50.86,50.74,50.85,21782.0,47.8595,47.9443,47.8312,47.9349,21782.0
2024-05-03 13:10:00,50.86,50.93,50.85,50.9,26886.0,47.9443,48.0103,47.9349,47.982,26886.0
2024-05-03 13:20:00,50.89,50.93,50.83,50.91,25489.0,47.9726,48.0103,47.916,47.9915,25489.0
2024-05-03 13:30:00,50.9,50.91,50.85,50.87,29984.0,47.982,47.9915,47.9349,47.9537,29984.0
2024-05-03 13:40:00,50.87,50.98,50.87,50.95,23438.0,47.9537,48.0574,47.9537,48.0292,23438.0
2024-05-03 13:50:00,50.95,51.03,50.93,51.01,34486.0,48.0292,48.1046,48.0103,48.0857,34486.0
2024-05-03 14:00:00,51.01,51.05,50.98,51.04,28914.0,48.0857,48.1234,48.0574,48.114,28914.0
2024-05-03 14:10:00,51.05,51.11,51.01,51.1,41443.0,48.1234,48.18,48.0857,48.1706,41443.0
2024-05-03 14:20:00,51.11,51.11,51.03,51.03,68703.0,48.18,48.18,48.1046,48.1046,68703.0
2024-05-03 14:30:00,51.03,51.1,51.02,51.07,35673.0,48.1046,48.1706,48.0951,48.1423,35673.0
2024-05-03 14:40:00,51.07,51.1,51.05,51.06,128329.0,48.1423,48.1706,48.1234,48.1329,128329.0
2024-05-03 14:50:00,51.06,51.07,50.98,51.02,41378.0,48.1329,48.1423,48.0574,48.0951,41378.0
2024-05-03 15:00:00,51.01,51.04,50.97,51.04,49142.0,48.0857,48.114,48.048,48.114,49142.0
2024-05-03 15:10:00,51.04,51.21,51.04,51.12,77717.0,48.114,48.2743,48.114,48.1894,77717.0
2024-05-03 15:20:00,51.13,51.13,51.07,51.12,47155.0,48.1988,48.1988,48.1423,48.1894,47155.0
2024-05-03 15:30:00,51.11,51.24,51.09,51.2,60144.0,48.18,48.3025,48.1611,48.2648,60144.0
2024-05-03 15:40:00,51.19,51.26,51.16,51.23,79071.0,48.2554,48.3214,48.2271,48.2931,79071.0
2024-05-03 15:50:00,51.24,51.44,51.21,51.39,441175.0,48.3025,48.4911,48.2743,48.4439,441175.0
2024-05-06 09:30:00,51.58,51.58,51.04,51.25,76082.0,48.623,48.623,48.114,48.312,76082.0
2024-05-06 09:40:00,51.24,51.61,51.22,51.56,38696.0,48.3025,48.6513,48.2837,48.6042,38696.0
2024-05-06 09:50:00,51.58,51.64,51.54,51.57,26656.0,48.623,48.6796,48.5853,48.6136,26656.0
2024-05-06 10:00:00,51.57,51.61,51.17,51.2,40415.0,48.6136,48.6513,48.2365,48.2648,40415.0
2024-05-06 10:10:00,51.24,51.55,51.24,51.51,29851.0,48.3025,48.5948,48.3025,48.5571,29851.0
2024-05-06 10:20:00,51.53,51.54,51.39,51.5,41356.0,48.5759,48.5853,48.4439,48.5476,41356.0
2024-05-06 10:30:00,51.5,51.5,51.37,51.43,32433.0,48.5476,48.5476,48.4251,48.4816,32433.0
2024-05-06 10:40:00,51.42,51.42,51.33,51.39,20088.0,48.4722,48.4722,48.3874,48.4439,20088.0
2024-05-06 10:50:00,51.4,51.4,51.18,51.29,59512.0,48.4534,48.4534,48.246,48.3497,59512.0
2024-05-06 11:00:00,51.29,51.33,51.25,51.32,17071.0,48.3497,48.3874,48.312,48.3779,17071.0
2024-05-06 11:10:00,51.32,51.35,51.3,51.34,18438.0,48.3779,48.4062,48.3591,48.3968,18438.0
2024-05-06 11:20:00,51.33,51.33,51.27,51.32,16847.0,48.3874,48.3874,48.3308,48.3779,16847.0
2024-05-06 11:30:00,51.31,51.32,51.15,51.15,16108.0,48.3685,48.3779,48.2177,48.2177,16108.0
2024-05-06 11:40:00,51.16,51.22,51.1,51.18,17266.0,48.2271,48.2837,48.1706,48.246,17266.0
2024-05-06 11:50:00,51.18,51.26,51.15,51.25,26585.0,48.246,48.3214,48.2177,48.312,26585.0
2024-05-06 12:00:00,51.25,51.29,51.2,51.23,20281.0,48.312,48.3497,48.2648,48.2931,20281.0
2024-05-06 12:10:00,51.22,51.26,51.15,51.16,30110.0,48.2837,48.3214,48.2177,48.2271,30110.0
2024-05-06 12:20:00,51.17,51.21,51.15,51.19,25048.0,48.2365,48.2743,48.2177,48.2554,25048.0
2024-05-06 12:30:00,51.18,51.29,51.17,51.23,22741.0,48.246,48.3497,48.2365,48.2931,22741.0
2024-05-06 12:40:00,51.23,51.26,51.15,51.25,29648.0,48.2931,48.3214,48.2177,48.312,29648.0
2024-05-06 12:50:00,51.26,51.43,51.26,51.39,49644.0,48.3214,48.4816,48.3214,48.4439,49644.0
2024-05-06 13:00:00,51.39,51.46,51.38,51.41,46009.0,48.4439,48.5099,48.4345,48.4628,46009.0
2024-05-06 13:10:00,51.41,51.43,51.34,51.4,34754.0,48.4628,48.4816,48.3968,48.4534,34754.0
2024-05-06 13:20:00,51.41,51.47,51.4,51.47,35946.0,48.4628,48.5193,48.4534,48.5193,35946.0
2024-05-06 13:30:00,51.46,51.48,51.36,51.44,42729.0,48.5099,48.5288,48.4157,48.4911,42729.0
2024-05-06 13:40:00,51.44,51.48,51.41,51.42,79620.0,48.4911,48.5288,48.4628,48.4722,79620.0
2024-05-06 13:50:00,51.43,51.53,51.43,51.5,24361.0,48.4816,48.5759,48.4816,48.5476,24361.0
2024-05-06 14:00:00,51.49,51.52,51.46,51.5,28783.0,48.5382,48.5665,48.5099,48.5476,28783.0
2024-05-06 14:10:00,51.51,51.58,51.5,51.55,35514.0,48.5571,48.623,48.5476,48.5948,35514.0
2024-05-06 14:20:00,51.55,51.62,51.49,51.58,102493.0,48.5948,48.6607,48.5382,48.623,102493.0
2024-05-06 14:30:00,51.59,51.63,51.57,51.61,18841.0,48.6325,48.6702,48.6136,48.6513,18841.0
2024-05-06 14:40:00,51.61,51.65,51.55,51.59,33323.0,48.6513,48.689,48.5948,48.6325,33323.0
2024-05-06 14:50:00,51.6,51.61,51.58,51.6,29781.0,48.6419,48.6513,48.623,48.6419,29781.0
2024-05-06 15:00:00,51.59,51.63,51.55,51.56,37958.0,48.6325,48.6702,48.5948,48.6042,37958.0
2024-05-06 15:10:00,51.56,51.57,51.45,51.48,31671.0,48.6042,48.6136,48.5005,48.5288,31671.0
2024-05-06 15:20:00,51.48,51.52,51.46,51.47,82209.0,48.5288,48.5665,48.5099,48.5193,82209.0
2024-05-06 15:30:00,51.46,51.56,51.44,51.46,117912.0,48.5099,48.6042,48.4911,48.5099,117912.0
2024-05-06 15:40:00,51.46,51.49,51.23,51.36,121444.0,48.5099,48.5382,48.2931,48.4157,121444.0
2024-05-06 15:50:00,51.37,51.51,51.33,51.41,382009.0,48.4251,48.5571,48.3874,48.4628,382009.0
2024-05-07 09:30:00,51.81,51.88,51.67,51.87,75700.0,48.8399,48.9058,48.7079,48.8964,75700.0
2024-05-07 09:40:00,51.9,51.92,51.66,51.81,29573.0,48.9247,48.9436,48.6985,48.8399,29573.0
2024-05-07 09:50:00,51.8,51.87,51.6,51.64,44552.0,48.8304,48.8964,48.6419,48.6796,44552.0
2024-05-07 10:00:00,51.64,51.85,51.58,51.82,52010.0,48.6796,48.8776,48.623,48.8493,52010.0
2024-05-07 10:10:00,51.81,51.85,51.76,51.81,76104.0,48.8399,48.8776,48.7927,48.8399,76104.0
2024-05-07 10:20:00,51.83,51.97,51.8,51.96,45360.0,48.8587,48.9907,48.8304,48.9813,45360.0
2024-05-07 10:30:00,51.95,51.99,51.92,51.98,42344.0,48.9718,49.0095,48.9436,49.0001,42344.0
2024-05-07 10:40:00,51.99,52.15,51.98,52.15,111870.0,49.0095,49.1604,49.0001,49.1604,111870.0
2024-05-07 10:50:00,52.14,52.24,52.11,52.11,68673.0,49.1509,49.2452,49.1227,49.1227,68673.0
2024-05-07 11:00:00,52.1,52.12,51.87,51.87,41375.0,49.1132,49.1321,48.8964,48.8964,41375.0
2024-05-07 11:10:00,51.85,51.88,51.82,51.84,23430.0,48.8776,48.9058,48.8493,48.8681,23430.0
2024-05-07 11:20:00,51.83,51.84,51.71,51.71,21741.0,48.8587,48.8681,48.7456,48.7456,21741.0
2024-05-07 11:30:00,51.7,51.74,51.61,51.66,32491.0,48.7362,48.7739,48.6513,48.6985,32491.0
2024-05-07 11:40:00,51.66,51.69,51.61,51.68,16473.0,48.6985,48.7267,48.6513,48.7173,16473.0
2024-05-07 11:50:00,51.68,51.77,51.65,51.77,27827.0,48.7173,48.8022,48.689,48.8022,27827.0
2024-05-07 12:00:00,51.78,51.9,51.76,51.87,66486.0,48.8116,48.9247,48.7927,48.8964,66486.0
2024-05-07 12:10:00,51.87,51.89,51.73,51.73,34991.0,48.8964,48.9153,48.7644,48.7644,34991.0
2024-05-07 12:20:00,51.74,51.82,51.71,51.78,20813.0,48.7739,48.8493,48.7456,48.8116,20813.0
2024-05-07 12:30:00,51.78,51.86,51.77,51.86,21025.0,48.8116,48.887,48.8022,48.887,21025.0
2024-05-07 12:40:00,51.85,51.89,51.81,51.85,32605.0,48.8776,48.9153,48.8399,48.8776,32605.0
2024-05-07 12:50:00,51.84,51.84,51.74,51.77,17135.0,48.8681,48.8681,48.7739,48.8022,17135.0
2024-05-07 13:00:00,51.76,51.78,51.72,51.78,18786.0,48.7927,48.8116,48.755,48.8116,18786.0
2024-05-07 13:10:00,51.79,51.88,51.79,51.86,18506.0,48.821,48.9058,48.821,48.887,18506.0
2024-05-07 13:20:00,51.86,51.88,51.81,51.84,14760.0,48.887,48.9058,48.8399,48.8681,14760.0
2024-05-07 13:30:00,51.84,51.84,51.78,51.79,18183.0,48.8681,48.8681,48.8116,48.821,18183.0
2024-05-07 13:40:00,51.79,51.79,51.76,51.77,29811.0,48.821,48.821,48.7927,48.8022,29811.0
2024-05-07 13:50:00,51.77,51.81,51.74,51.79,24825.0,48.8022,48.8399,48.7739,48.821,24825.0
2024-05-07 14:00:00,51.79,51.9,51.77,51.88,24397.0,48.821,48.9247,48.8022,48.9058,24397.0
2024-05-07 14:10:00,51.88,51.96,51.87,51.89,30417.0,48.9058,48.9813,48.8964,48.9153,30417.0
2024-05-07 14:20:00,51.9,51.92,51.85,51.86,20012.0,48.9247,48.9436,48.8776,48.887,20012.0
2024-05-07 14:30:00,51.86,51.94,51.84,51.93,31654.0,48.887,48.9624,48.8681,48.953,31654.0
2024-05-07 14:40:00,51.94,52.01,51.93,52.01,25147.0,48.9624,49.0284,48.953,49.0284,25147.0
2024-05-07 14:50:00,52.01,52.03,51.96,52.03,33960.0,49.0284,49.0472,48.9813,49.0472,33960.0
2024-05-07 15:00:00,52.02,52.05,51.99,51.99,36223.0,49.0378,49.0661,49.0095,49.0095,36223.0
2024-05-07 15:10:00,51.99,51.99,51.89,51.93,28732.0,49.0095,49.0095,48.9153,48.953,28732.0
2024-05-07 15:20:00,51.92,51.94,51.87,51.89,30149.0,48.9436,48.9624,48.8964,48.9153,30149.0
2024-05-07 15:30:00,51.89,51.99,51.88,51.97,49492.0,48.9153,49.0095,48.9058,48.9907,49492.0
2024-05-07 15:40:00,51.96,51.99,51.9,51.95,77695.0,48.9813,49.0095,48.9247,48.9718,77695.0
2024-05-07 15:50:00,51.94,52.17,51.93,52.12,491792.0,48.9624,49.1792,48.953,49.1321,491792.0
2024-05-08 09:30:00,51.9,52.0,51.53,51.75,107780.0,48.9247,49.019,48.5759,48.7833,107780.0
2024-05-08 09:40:00,51.74,51.84,51.61,51.83,55718.0,48.7739,48.8681,48.6513,48.8587,55718.0
2024-05-08 09:50:00,51.84,51.91,51.74,51.78,35086.0,48.8681,48.9341,48.7739,48.8116,35086.0
2024-05-08 10:00:00,51.78,51.81,51.58,51.76,73608.0,48.8116,48.8399,48.623,48.7927,73608.0
2024-05-08 10:10:00,51.77,51.83,51.7,51.71,65229.0,48.8022,48.8587,48.7362,48.7456,65229.0
2024-05-08 10:20:00,51.72,51.79,51.67,51.79,38383.0,48.755,48.821,48.7079,48.821,38383.0
2024-05-08 10:30:00,51.8,51.87,51.73,51.8,44411.0,48.8304,48.8964,48.7644,48.8304,44411.0
2024-05-08 10:40:00,51.8,51.82,51.71,51.76,23793.0,48.8304,48.8493,48.7456,48.7927,23793.0
2024-05-08 10:50:00,51.77,51.85,51.74,51.85,32814.0,48.8022,48.8776,48.7739,48.8776,32814.0
2024-05-08 11:00:00,51.86,51.87,51.71,51.8,62709.0,48.887,48.8964,48.7456,48.8304,62709.0
2024-05-08 11:10:00,51.79,51.85,51.74,51.77,61886.0,48.821,48.8776,48.7739,48.8022,61886.0
2024-05-08 11:20:00,51.78,51.81,51.7,51.7,33770.0,48.8116,48.8399,48.7362,48.7362,33770.0
2024-05-08 11:30:00,51.71,51.8,51.7,51.8,24765.0,48.7456,48.8304,48.7362,48.8304,24765.0
2024-05-08 11:40:00,51.8,51.84,51.73,51.75,53389.0,48.8304,48.8681,48.7644,48.7833,53389.0
2024-05-08 11:50:00,51.74,51.76,51.67,51.73,29516.0,48.7739,48.7927,48.7079,48.7644,29516.0
2024-05-08 12:00:00,51.74,51.76,51.69,51.69,16060.0,48.7739,48.7927,48.7267,48.7267,16060.0
2024-05-08 12:10:00,51.69,51.73,51.65,51.65,32908.0,48.7267,48.7644,48.689,48.689,32908.0
2024-05-08 12:20:00,51.66,51.75,51.62,51.73,42814.0,48.6985,48.7833,48.6607,48.7644,42814.0
2024-05-08 12:30:00,51.73,51.79,51.7,51.75,35908.0,48.7644,48.821,48.7362,48.7833,35908.0
2024-05-08 12:40:00,51.76,51.8,51.74,51.77,19281.0,48.7927,48.8304,48.7739,48.8022,19281.0
2024-05-08 12:50:00,51.77,51.93,51.75,51.91,33033.0,48.8022,48.953,48.7833,48.9341,33033.0
2024-05-08 13:00:00,51.91,51.93,51.85,51.88,30316.0,48.9341,48.953,48.8776,48.9058,30316.0
2024-05-08 13:10:00,51.86,51.89,51.82,51.88,36188.0,48.887,48.9153,48.8493,48.9058,36188.0
2024-05-08 13:20:00,51.88,51.91,51.84,51.85,22741.0,48.9058,48.9341,48.8681,48.8776,22741.0
2024-05-08 13:30:00,51.84,51.88,51.82,51.86,16518.0,48.8681,48.9058,48.8493,48.887,16518.0
2024-05-08 13:40:00,51.86,51.96,51.86,51.95,19815.0,48.887,48.9813,48.887,48.9718,19815.0
2024-05-08 13:50:00,51.94,52.0,51.94,51.99,24660.0,48.9624,49.019,48.9624,49.0095,24660.0
2024-05-08 14:00:00,51.99,51.99,51.93,51.94,15808.0,49.0095,49.0095,48.953,48.9624,15808.0
2024-05-08 14:10:00,51.94,51.98,51.92,51.93,23519.0,48.9624,49.0001,48.9436,48.953,23519.0
2024-05-08 14:20:00,51.92,51.96,51.9,51.96,17347.0,48.9436,48.9813,48.9247,48.9813,17347.0
2024-05-08 14:30:00,51.97,52.01,51.93,51.98,37232.0,48.9907,49.0284,48.953,49.0001,37232.0
2024-05-08 14:40:00,51.98,52.02,51.96,51.98,20771.0,49.0001,49.0378,48.9813,49.0001,20771.0
2024-05-08 14:50:00,51.98,52.01,51.96,52.01,27346.0,49.0001,49.0284,48.9813,49.0284,27346.0
2024-05-08 15:00:00,52.01,52.05,51.97,52.04,59049.0,49.0284,49.0661,48.9907,49.0567,59049.0
2024-05-08 15:10:00,52.03,52.03,51.94,51.94,32434.0,49.0472,49.0472,48.9624,48.9624,32434.0
2024-05-08 15:20:00,51.95,52.01,51.93,51.99,23989.0,48.9718,49.0284,48.953,49.0095,23989.0
2024-05-08 15:30:00,52.0,52.07,51.99,52.0,55419.0,49.019,49.085,49.0095,49.019,55419.0
2024-05-08 15:40:00,52.0,52.13,52.0,52.06,139081.0,49.019,49.1415,49.019,49.0755,139081.0
2024-05-08 15:50:00,52.07,52.23,52.06,52.14,409788.0,49.085,49.2358,49.0755,49.1509,409788.0
2024-05-09 09:30:00,52.24,52.43,51.93,52.19,71440.0,49.2452,49.4243,48.953,49.1981,71440.0
2024-05-09 09:40:00,52.17,52.48,52.16,52.44,60344.0,49.1792,49.4714,49.1698,49.4337,60344.0
2024-05-09 09:50:00,52.44,52.54,52.32,52.33,37479.0,49.4337,49.528,49.3206,49.33,37479.0
2024-05-09 10:00:00,52.33,52.41,52.31,52.36,31360.0,49.33,49.4055,49.3112,49.3583,31360.0
2024-05-09 10:10:00,52.37,52.46,52.34,52.45,55862.0,49.3678,49.4526,49.3395,49.4432,55862.0
2024-05-09 10:20:00,52.44,52.61,52.43,52.55,26093.0,49.4337,49.594,49.4243,49.5374,26093.0
2024-05-09 10:30:00,52.55,52.7,52.53,52.67,47680.0,49.5374,49.6788,49.5186,49.6506,47680.0
2024-05-09 10:40:00,52.67,52.82,52.66,52.8,34706.0,49.6506,49.792,49.6411,49.7731,34706.0
2024-05-09 10:50:00,52.8,52.89,52.79,52.87,36967.0,49.7731,49.8579,49.7637,49.8391,36967.0
2024-05-09 11:00:00,52.87,52.89,52.82,52.86,93516.0,49.8391,49.8579,49.792,49.8297,93516.0
2024-05-09 11:10:00,52.86,52.92,52.83,52.86,66557.0,49.8297,49.8862,49.8014,49.8297,66557.0
2024-05-09 11:20:00,52.85,52.87,52.78,52.8,57027.0,49.8202,49.8391,49.7542,49.7731,57027.0
2024-05-09 11:30:00,52.8,52.83,52.78,52.83,36779.0,49.7731,49.8014,49.7542,49.8014,36779.0
2024-05-09 11:40:00,52.82,52.97,52.82,52.94,31111.0,49.792,49.9334,49.792,49.9051,31111.0
2024-05-09 11:50:00,52.93,52.93,52.79,52.87,31237.0,49.8957,49.8957,49.7637,49.8391,31237.0
2024-05-09 12:00:00,52.87,52.9,52.83,52.88,11758.0,49.8391,49.8674,49.8014,49.8485,11758.0
2024-05-09 12:10:00,52.88,52.89,52.84,52.86,25576.0,49.8485,49.8579,49.8108,49.8297,25576.0
2024-05-09 12:20:00,52.86,52.9,52.82,52.85,33495.0,49.8297,49.8674,49.792,49.8202,33495.0
2024-05-09 12:30:00,52.86,52.86,52.82,52.85,16839.0,49.8297,49.8297,49.792,49.8202,16839.0
2024-05-09 12:40:00,52.85,52.86,52.8,52.82,19096.0,49.8202,49.8297,49.7731,49.792,19096.0
2024-05-09 12:50:00,52.83,52.85,52.78,52.8,23496.0,49.8014,49.8202,49.7542,49.7731,23496.0
2024-05-09 13:00:00,52.79,52.81,52.72,52.73,24710.0,49.7637,49.7825,49.6977,49.7071,24710.0
2024-05-09 13:10:00,52.73,52.77,52.73,52.73,21513.0,49.7071,49.7448,49.7071,49.7071,21513.0
2024-05-09 13:20:00,52.74,52.78,52.71,52.76,10666.0,49.7165,49.7542,49.6883,49.7354,10666.0
2024-05-09 13:30:00,52.76,52.84,52.74,52.84,29902.0,49.7354,49.8108,49.7165,49.8108,29902.0
2024-05-09 13:40:00,52.85,52.9,52.82,52.9,28833.0,49.8202,49.8674,49.792,49.8674,28833.0
2024-05-09 13:50:00,52.89,52.91,52.83,52.86,35997.0,49.8579,49.8768,49.8014,49.8297,35997.0
2024-05-09 14:00:00,52.86,52.89,52.81,52.88,25281.0,49.8297,49.8579,49.7825,49.8485,25281.0
2024-05-09 14:10:00,52.87,52.9,52.83,52.84,68544.0,49.8391,49.8674,49.8014,49.8108,68544.0
2024-05-09 14:20:00,52.85,52.88,52.83,52.84,87424.0,49.8202,49.8485,49.8014,49.8108,87424.0
2024-05-09 14:30:00,52.84,53.09,52.82,53.08,85857.0,49.8108,50.0465,49.792,50.0371,85857.0
2024-05-09 14:40:00,53.08,53.1,53.0,53.03,36220.0,50.0371,50.0559,49.9616,49.9899,36220.0
2024-05-09 14:50:00,53.04,53.04,52.98,53.01,37830.0,49.9993,49.9993,49.9428,49.9711,37830.0
2024-05-09 15:00:00,53.01,53.03,52.94,52.98,35444.0,49.9711,49.9899,49.9051,49.9428,35444.0
2024-05-09 15:10:00,52.99,53.02,52.97,53.02,41769.0,49.9522,49.9805,49.9334,49.9805,41769.0
2024-05-09 15:20:00,53.01,53.04,52.95,52.95,45942.0,49.9711,49.9993,49.9145,49.9145,45942.0
2024-05-09 15:30:00,52.95,53.04,52.88,52.88,218879.0,49.9145,49.9993,49.8485,49.8485,218879.0
2024-05-09 15:40:00,52.87,52.98,52.86,52.91,93436.0,49.8391,49.9428,49.8297,49.8768,93436.0
2024-05-09 15:50:00,52.91,52.98,52.8,52.84,583660.0,49.8768,49.9428,49.7731,49.8108,583660.0
2024-05-10 09:30:00,53.5,53.67,52.93,52.98,163662.0,50.433,50.5932,49.8957,49.9428,163662.0
2024-05-10 09:40:00,52.98,53.04,52.75,52.98,101478.0,49.9428,49.9993,49.726,49.9428,101478.0
2024-05-10 09:50:00,52.99,53.16,52.98,53.1,82709.0,49.9522,50.1125,49.9428,50.0559,82709.0
2024-05-10 10:00:00,53.07,53.24,53.03,53.18,66878.0,50.0276,50.1879,49.9899,50.1313,66878.0
2024-05-10 10:10:00,53.17,53.34,53.15,53.23,154734.0,50.1219,50.2821,50.103,50.1785,154734.0
2024-05-10 10:20:00,53.23,53.5,53.21,53.36,66488.0,50.1785,50.433,50.1596,50.301,66488.0
2024-05-10 10:30:00,53.35,53.43,53.3,53.35,283897.0,50.2916,50.367,50.2444,50.2916,283897.0
2024-05-10 10:40:00,53.38,53.46,53.34,53.44,369907.0,50.3199,50.3953,50.2821,50.3764,369907.0
2024-05-10 10:50:00,53.44,53.55,53.35,53.36,56231.0,50.3764,50.4801,50.2916,50.301,56231.0
2024-05-10 11:00:00,53.36,53.36,53.14,53.2,68267.0,50.301,50.301,50.0936,50.1502,68267.0
2024-05-10 11:10:00,53.21,53.25,53.15,53.18,63293.0,50.1596,50.1973,50.103,50.1313,63293.0
2024-05-10 11:20:00,53.18,53.38,53.17,53.31,49426.0,50.1313,50.3199,50.1219,50.2539,49426.0
2024-05-10 11:30:00,53.32,53.33,53.25,53.28,56412.0,50.2633,50.2727,50.1973,50.2256,56412.0
2024-05-10 11:40:00,53.28,53.3,53.23,53.23,41048.0,50.2256,50.2444,50.1785,50.1785,41048.0
2024-05-10 11:50:00,53.23,53.31,53.22,53.3,40175.0,50.1785,50.2539,50.169,50.2444,40175.0
2024-05-10 12:00:00,53.3,53.33,53.15,53.18,59083.0,50.2444,50.2727,50.103,50.1313,59083.0
2024-05-10 12:10:00,53.18,53.28,53.16,53.23,50476.0,50.1313,50.2256,50.1125,50.1785,50476.0
2024-05-10 12:20:00,53.23,53.35,53.2,53.25,36499.0,50.1785,50.2916,50.1502,50.1973,36499.0
2024-05-10 12:30:00,53.27,53.34,53.26,53.28,52244.0,50.2162,50.2821,50.2067,50.2256,52244.0
2024-05-10 12:40:00,53.28,53.35,53.28,53.3,31897.0,50.2256,50.2916,50.2256,50.2444,31897.0
2024-05-10 12:50:00,53.32,53.32,53.23,53.23,53652.0,50.2633,50.2633,50.1785,50.1785,53652.0
2024-05-10 13:00:00,53.23,53.33,53.21,53.28,243814.0,50.1785,50.2727,50.1596,50.2256,243814.0
2024-05-10 13:10:00,53.27,53.27,53.07,53.19,44813.0,50.2162,50.2162,50.0276,50.1407,44813.0
2024-05-10 13:20:00,53.2,53.22,53.1,53.16,37494.0,50.1502,50.169,50.0559,50.1125,37494.0
2024-05-10 13:30:00,53.16,53.22,53.1,53.21,32274.0,50.1125,50.169,50.0559,50.1596,32274.0
2024-05-10 13:40:00,53.21,53.22,53.13,53.14,27866.0,50.1596,50.169,50.0842,50.0936,27866.0
2024-05-10 13:50:00,53.14,53.19,53.1,53.18,62769.0,50.0936,50.1407,50.0559,50.1313,62769.0
2024-05-10 14:00:00,53.18,53.21,53.03,53.05,63040.0,50.1313,50.1596,49.9899,50.0088,63040.0
2024-05-10 14:10:00,53.04,53.11,53.0,53.11,29119.0,49.9993,50.0653,49.9616,50.0653,29119.0
2024-05-10 14:20:00,53.1,53.11,53.03,53.06,69107.0,50.0559,50.0653,49.9899,50.0182,69107.0
2024-05-10 14:30:00,53.07,53.11,53.03,53.11,51729.0,50.0276,50.0653,49.9899,50.0653,51729.0
2024-05-10 14:40:00,53.12,53.2,53.08,53.19,43042.0,50.0748,50.1502,50.0371,50.1407,43042.0
2024-05-10 14:50:00,53.18,53.26,53.18,53.2,38889.0,50.1313,50.2067,50.1313,50.1502,38889.0
2024-05-10 15:00:00,53.2,53.24,53.15,53.23,106977.0,50.1502,50.1879,50.103,50.1785,106977.0
2024-05-10 15:10:00,53.22,53.26,53.19,53.23,48693.0,50.169,50.2067,50.1407,50.1785,48693.0
2024-05-10 15:20:00,53.25,53.31,53.22,53.26,50497.0,50.1973,50.2539,50.169,50.2067,50497.0
2024-05-10 15:30:00,53.25,53.36,53.24,53.34,54019.0,50.1973,50.301,50.1879,50.2821,54019.0
2024-05-10 15:40:00,53.34,53.39,53.3,53.32,84598.0,50.2821,50.3293,50.2444,50.2633,84598.0
2024-05-10 15:50:00,53.32,53.37,53.05,53.07,476025.0,50.2633,50.3104,50.0088,50.0276,476025.0
2024-05-13 09:30:00,53.0,53.23,52.94,53.07,81374.0,49.9616,50.1785,49.9051,50.0276,81374.0
2024-05-13 09:40:00,53.07,53.21,53.02,53.18,33119.0,50.0276,50.1596,49.9805,50.1313,33119.0
2024-05-13 09:50:00,53.19,53.36,53.18,53.2,22221.0,50.1407,50.301,50.1313,50.1502,22221.0
2024-05-13 10:00:00,53.2,53.26,53.13,53.14,52410.0,50.1502,50.2067,50.0842,50.0936,52410.0
2024-05-13 10:10:00,53.14,53.16,52.98,53.04,70336.0,50.0936,50.1125,49.9428,49.9993,70336.0
2024-05-13 10:20:00,53.03,53.14,53.01,53.14,66143.0,49.9899,50.0936,49.9711,50.0936,66143.0
2024-05-13 10:30:00,53.16,53.19,53.1,53.19,34577.0,50.1125,50.1407,50.0559,50.1407,34577.0
2024-05-13 10:40:00,53.19,53.21,53.11,53.14,27691.0,50.1407,50.1596,50.0653,50.0936,27691.0
2024-05-13 10:50:00,53.13,53.15,53.04,53.08,52451.0,50.0842,50.103,49.9993,50.0371,52451.0
2024-05-13 11:00:00,53.09,53.11,52.91,52.91,18886.0,50.0465,50.0653,49.8768,49.8768,18886.0
2024-05-13 11:10:00,52.91,52.92,52.79,52.79,41156.0,49.8768,49.8862,49.7637,49.7637,41156.0
2024-05-13 11:20:00,52.79,52.85,52.74,52.75,30506.0,49.7637,49.8202,49.7165,49.726,30506.0
2024-05-13 11:30:00,52.74,52.74,52.66,52.68,47315.0,49.7165,49.7165,49.6411,49.66,47315.0
2024-05-13 11:40:00,52.69,52.7,52.54,52.57,26333.0,49.6694,49.6788,49.528,49.5563,26333.0
2024-05-13 11:50:00,52.57,52.59,52.51,52.52,43533.0,49.5563,49.5751,49.4997,49.5092,43533.0
2024-05-13 12:00:00,52.51,52.61,52.48,52.59,50506.0,49.4997,49.594,49.4714,49.5751,50506.0
2024-05-13 12:10:00,52.59,52.69,52.58,52.67,71076.0,49.5751,49.6694,49.5657,49.6506,71076.0
2024-05-13 12:20:00,52.68,52.74,52.63,52.72,325647.0,49.66,49.7165,49.6128,49.6977,325647.0
2024-05-13 12:30:00,52.72,52.83,52.63,52.83,164152.0,49.6977,49.8014,49.6128,49.8014,164152.0
2024-05-13 12:40:00,52.82,52.91,52.78,52.86,69205.0,49.792,49.8768,49.7542,49.8297,69205.0
2024-05-13 12:50:00,52.86,52.86,52.78,52.81,35996.0,49.8297,49.8297,49.7542,49.7825,35996.0
2024-05-13 13:00:00,52.81,52.84,52.79,52.82,12400.0,49.7825,49.8108,49.7637,49.792,12400.0
2024-05-13 13:10:00,52.82,52.82,52.71,52.74,13909.0,49.792,49.792,49.6883,49.7165,13909.0
2024-05-13 13:20:00,52.73,52.74,52.67,52.73,19205.0,49.7071,49.7165,49.6506,49.7071,19205.0
2024-05-13 13:30:00,52.72,52.77,52.71,52.73,15146.0,49.6977,49.7448,49.6883,49.7071,15146.0
2024-05-13 13:40:00,52.73,52.79,52.72,52.73,15880.0,49.7071,49.7637,49.6977,49.7071,15880.0
2024-05-13 13:50:00,52.74,52.76,52.71,52.72,19082.0,49.7165,49.7354,49.6883,49.6977,19082.0
2024-05-13 14:00:00,52.72,52.75,52.7,52.71,25924.0,49.6977,49.726,49.6788,49.6883,25924.0
2024-05-13 14:10:00,52.72,52.79,52.71,52.75,26979.0,49.6977,49.7637,49.6883,49.726,26979.0
2024-05-13 14:20:00,52.73,52.76,52.72,52.73,52283.0,49.7071,49.7354,49.6977,49.7071,52283.0
2024-05-13 14:30:00,52.73,52.76,52.71,52.76,17109.0,49.7071,49.7354,49.6883,49.7354,17109.0
2024-05-13 14:40:00,52.76,52.99,52.75,52.91,1424402.0,49.7354,49.9522,49.726,49.8768,1424402.0
2024-05-13 14:50:00,52.9,52.97,52.85,52.94,51436.0,49.8674,49.9334,49.8202,49.9051,51436.0
2024-05-13 15:00:00,52.95,52.96,52.86,52.86,20081.0,49.9145,49.9239,49.8297,49.8297,20081.0
2024-05-13 15:10:00,52.86,52.99,52.86,52.99,37658.0,49.8297,49.9522,49.8297,49.9522,37658.0
2024-05-13 15:20:00,52.99,52.99,52.91,52.96,39065.0,49.9522,49.9522,49.8768,49.9239,39065.0
2024-05-13 15:30:00,52.96,53.07,52.95,53.07,62292.0,49.9239,50.0276,49.9145,50.0276,62292.0
2024-05-13 15:40:00,53.07,53.11,52.93,52.96,79177.0,50.0276,50.0653,49.8957,49.9239,79177.0
2024-05-13 15:50:00,52.96,53.1,52.89,53.05,361016.0,49.9239,50.0559,49.8579,50.0088,361016.0
2024-05-14 09:30:00,53.32,53.36,53.03,53.15,132946.0,50.2633,50.301,49.9899,50.103,132946.0
2024-05-14 09:40:00,53.16,53.19,52.91,53.03,26325.0,50.1125,50.1407,49.8768,49.9899,26325.0
2024-05-14 09:50:00,53.04,53.15,53.03,53.11,34187.0,49.9993,50.103,49.9899,50.0653,34187.0
2024-05-14 10:00:00,53.13,53.2,53.07,53.12,41779.0,50.0842,50.1502,50.0276,50.0748,41779.0
2024-05-14 10:10:00,53.13,53.18,53.04,53.07,39293.0,50.0842,50.1313,49.9993,50.0276,39293.0
2024-05-14 10:20:00,53.06,53.06,52.94,53.0,42137.0,50.0182,50.0182,49.9051,49.9616,42137.0
2024-05-14 10:30:00,53.0,53.02,52.9,52.96,46022.0,49.9616,49.9805,49.8674,49.9239,46022.0
2024-05-14 10:40:00,52.97,53.04,52.94,53.02,35738.0,49.9334,49.9993,49.9051,49.9805,35738.0
2024-05-14 10:50:00,53.02,53.07,52.98,53.04,44624.0,49.9805,50.0276,49.9428,49.9993,44624.0
2024-05-14 11:00:00,53.05,53.05,52.9,52.95,48814.0,50.0088,50.0088,49.8674,49.9145,48814.0
2024-05-14 11:10:00,52.95,52.96,52.86,52.91,104502.0,49.9145,49.9239,49.8297,49.8768,104502.0
2024-05-14 11:20:00,52.91,52.93,52.79,52.84,38298.0,49.8768,49.8957,49.7637,49.8108,38298.0
2024-05-14 11:30:00,52.85,52.9,52.83,52.88,27179.0,49.8202,49.8674,49.8014,49.8485,27179.0
2024-05-14 11:40:00,52.88,52.9,52.82,52.88,29335.0,49.8485,49.8674,49.792,49.8485,29335.0
2024-05-14 11:50:00,52.89,52.91,52.83,52.85,20119.0,49.8579,49.8768,49.8014,49.8202,20119.0
2024-05-14 12:00:00,52.85,52.87,52.81,52.87,15601.0,49.8202,49.8391,49.7825,49.8391,15601.0
2024-05-14 12:10:00,52.87,52.88,52.8,52.82,21293.0,49.8391,49.8485,49.7731,49.792,21293.0
2024-05-14 12:20:00,52.82,52.92,52.82,52.91,16162.0,49.792,49.8862,49.792,49.8768,16162.0
2024-05-14 12:30:00,52.91,52.93,52.86,52.89,25383.0,49.8768,49.8957,49.8297,49.8579,25383.0
2024-05-14 12:40:00,52.89,52.94,52.86,52.91,25658.0,49.8579,49.9051,49.8297,49.8768,25658.0
2024-05-14 12:50:00,52.9,52.93,52.85,52.86,28120.0,49.8674,49.8957,49.8202,49.8297,28120.0
2024-05-14 13:00:00,52.87,52.87,52.73,52.76,20499.0,49.8391,49.8391,49.7071,49.7354,20499.0
2024-05-14 13:10:00,52.76,52.78,52.69,52.77,23925.0,49.7354,49.7542,49.6694,49.7448,23925.0
2024-05-14 13:20:00,52.78,52.78,52.74,52.77,32369.0,49.7542,49.7542,49.7165,49.7448,32369.0
2024-05-14 13:30:00,52.78,52.85,52.76,52.81,37042.0,49.7542,49.8202,49.7354,49.7825,37042.0
2024-05-14 13:40:00,52.81,52.82,52.75,52.8,26443.0,49.7825,49.792,49.726,49.7731,26443.0
2024-05-14 13:50:00,52.8,52.83,52.74,52.78,22725.0,49.7731,49.8014,49.7165,49.7542,22725.0
2024-05-14 14:00:00,52.77,52.83,52.77,52.8,29510.0,49.7448,49.8014,49.7448,49.7731,29510.0
2024-05-14 14:10:00,52.8,52.83,52.76,52.78,64546.0,49.7731,49.8014,49.7354,49.7542,64546.0
2024-05-14 14:20:00,52.78,52.78,52.67,52.71,81290.0,49.7542,49.7542,49.6506,49.6883,81290.0
2024-05-14 14:30:00,52.72,52.8,52.69,52.79,52949.0,49.6977,49.7731,49.6694,49.7637,52949.0
2024-05-14 14:40:00,52.79,52.85,52.75,52.8,35822.0,49.7637,49.8202,49.726,49.7731,35822.0
2024-05-14 14:50:00,52.8,52.85,52.79,52.84,24741.0,49.7731,49.8202,49.7637,49.8108,24741.0
2024-05-14 15:00:00,52.84,52.84,52.77,52.78,26776.0,49.8108,49.8108,49.7448,49.7542,26776.0
2024-05-14 15:10:00,52.77,52.8,52.74,52.74,55586.0,49.7448,49.7731,49.7165,49.7165,55586.0
2024-05-14 15:20:00,52.75,52.83,52.72,52.76,31156.0,49.726,49.8014,49.6977,49.7354,31156.0
2024-05-14 15:30:00,52.76,52.78,52.71,52.73,54818.0,49.7354,49.7542,49.6883,49.7071,54818.0
2024-05-14 15:40:00,52.73,52.81,52.67,52.72,79346.0,49.7071,49.7825,49.6506,49.6977,79346.0
2024-05-14 15:50:00,52.72,52.88,52.71,52.83,375332.0,49.6977,49.8485,49.6883,49.8014,375332.0
2024-05-15 09:30:00,53.37,53.46,53.12,53.27,48002.0,50.3104,50.3953,50.0748,50.2162,48002.0
2024-05-15 09:40:00,53.3,53.35,53.12,53.19,61007.0,50.2444,50.2916,50.0748,50.1407,61007.0
2024-05-15 09:50:00,53.2,53.24,53.1,53.19,51053.0,50.1502,50.1879,50.0559,50.1407,51053.0
2024-05-15 10:00:00,53.19,53.28,53.13,53.25,103291.0,50.1407,50.2256,50.0842,50.1973,103291.0
2024-05-15 10:10:00,53.25,53.4,53.23,53.39,100689.0,50.1973,50.3387,50.1785,50.3293,100689.0
2024-05-15 10:20:00,53.39,53.46,53.27,53.43,186101.0,50.3293,50.3953,50.2162,50.367,186101.0
2024-05-15 10:30:00,53.43,53.47,53.36,53.36,136397.0,50.367,50.4047,50.301,50.301,136397.0
2024-05-15 10:40:00,53.35,53.47,53.33,53.43,75268.0,50.2916,50.4047,50.2727,50.367,75268.0
2024-05-15 10:50:00,53.43,53.46,53.38,53.42,77697.0,50.367,50.3953,50.3199,50.3576,77697.0
2024-05-15 11:00:00,53.43,53.46,53.35,53.37,73466.0,50.367,50.3953,50.2916,50.3104,73466.0
2024-05-15 11:10:00,53.36,53.42,53.28,53.3,79927.0,50.301,50.3576,50.2256,50.2444,79927.0
2024-05-15 11:20:00,53.3,53.39,53.28,53.38,80258.0,50.2444,50.3293,50.2256,50.3199,80258.0
2024-05-15 11:30:00,53.37,53.37,53.2,53.22,105034.0,50.3104,50.3104,50.1502,50.169,105034.0
2024-05-15 11:40:00,53.23,53.25,53.17,53.18,74685.0,50.1785,50.1973,50.1219,50.1313,74685.0
2024-05-15 11:50:00,53.18,53.2,53.12,53.18,62888.0,50.1313,50.1502,50.0748,50.1313,62888.0
2024-05-15 12:00:00,53.17,53.2,53.08,53.09,94112.0,50.1219,50.1502,50.0371,50.0465,94112.0
2024-05-15 12:10:00,53.1,53.18,53.08,53.09,43084.0,50.0559,50.1313,50.0371,50.0465,43084.0
2024-05-15 12:20:00,53.09,53.11,53.04,53.06,22885.0,50.0465,50.0653,49.9993,50.0182,22885.0
2024-05-15 12:30:00,53.06,53.11,53.03,53.09,44842.0,50.0182,50.0653,49.9899,50.0465,44842.0
2024-05-15 12:40:00,53.1,53.3,53.09,53.29,60187.0,50.0559,50.2444,50.0465,50.235,60187.0
2024-05-15 12:50:00,53.3,53.33,53.24,53.25,34936.0,50.2444,50.2727,50.1879,50.1973,34936.0
2024-05-15 13:00:00,53.26,53.26,53.16,53.19,24269.0,50.2067,50.2067,50.1125,50.1407,24269.0
2024-05-15 13:10:00,53.19,53.19,53.14,53.16,26161.0,50.1407,50.1407,50.0936,50.1125,26161.0
2024-05-15 13:20:00,53.14,53.16,53.09,53.11,24866.0,50.0936,50.1125,50.0465,50.0653,24866.0
2024-05-15 13:30:00,53.1,53.14,53.08,53.09,32469.0,50.0559,50.0936,50.0371,50.0465,32469.0
2024-05-15 13:40:00,53.09,53.1,53.02,53.07,34931.0,50.0465,50.0559,49.9805,50.0276,34931.0
2024-05-15 13:50:00,53.08,53.12,53.06,53.1,24362.0,50.0371,50.0748,50.0182,50.0559,24362.0
2024-05-15 14:00:00,53.1,53.1,53.04,53.07,18605.0,50.0559,50.0559,49.9993,50.0276,18605.0
2024-05-15 14:10:00,53.07,53.12,53.06,53.11,28220.0,50.0276,50.0748,50.0182,50.0653,28220.0
2024-05-15 14:20:00,53.11,53.16,53.09,53.15,34310.0,50.0653,50.1125,50.0465,50.103,34310.0
2024-05-15 14:30:00,53.15,53.16,53.07,53.15,27241.0,50.103,50.1125,50.0276,50.103,27241.0
2024-05-15 14:40:00,53.15,53.19,53.12,53.17,53930.0,50.103,50.1407,50.0748,50.1219,53930.0
2024-05-15 14:50:00,53.18,53.25,53.17,53.23,44097.0,50.1313,50.1973,50.1219,50.1785,44097.0
2024-05-15 15:00:00,53.23,53.27,53.16,53.2,54912.0,50.1785,50.2162,50.1125,50.1502,54912.0
2024-05-15 15:10:00,53.2,53.28,53.2,53.22,78699.0,50.1502,50.2256,50.1502,50.169,78699.0
2024-05-15 15:20:00,53.21,53.29,53.2,53.25,57066.0,50.1596,50.235,50.1502,50.1973,57066.0
2024-05-15 15:30:00,53.25,53.28,53.19,53.28,61895.0,50.1973,50.2256,50.1407,50.2256,61895.0
2024-05-15 15:40:00,53.27,53.32,53.27,53.29,62018.0,50.2162,50.2633,50.2162,50.235,62018.0
2024-05-15 15:50:00,53.3,53.38,53.21,53.23,426428.0,50.2444,50.3199,50.1596,50.1785,426428.0
2024-05-16 09:30:00,53.31,53.53,53.21,53.33,63610.0,50.2539,50.4613,50.1596,50.2727,63610.0
2024-05-16 09:40:00,53.3,53.5,53.27,53.35,47022.0,50.2444,50.433,50.2162,50.2916,47022.0
2024-05-16 09:50:00,53.34,53.43,53.32,53.42,27234.0,50.2821,50.367,50.2633,50.3576,27234.0
2024-05-16 10:00:00,53.43,53.51,53.39,53.41,34295.0,50.367,50.4424,50.3293,50.3481,34295.0
2024-05-16 10:10:00,53.41,53.5,53.4,53.4,29915.0,50.3481,50.433,50.3387,50.3387,29915.0
2024-05-16 10:20:00,53.4,53.44,53.33,53.39,32453.0,50.3387,50.3764,50.2727,50.3293,32453.0
2024-05-16 10:30:00,53.39,53.48,53.37,53.47,33088.0,50.3293,50.4141,50.3104,50.4047,33088.0
2024-05-16 10:40:00,53.48,53.52,53.44,53.52,32473.0,50.4141,50.4518,50.3764,50.4518,32473.0
2024-05-16 10:50:00,53.52,53.54,53.44,53.44,40129.0,50.4518,50.4707,50.3764,50.3764,40129.0
2024-05-16 11:00:00,53.44,53.45,53.36,53.36,26022.0,50.3764,50.3858,50.301,50.301,26022.0
2024-05-16 11:10:00,53.36,53.43,53.35,53.36,51671.0,50.301,50.367,50.2916,50.301,51671.0
2024-05-16 11:20:00,53.37,53.42,53.32,53.33,35689.0,50.3104,50.3576,50.2633,50.2727,35689.0
2024-05-16 11:30:00,53.31,53.35,53.29,53.32,23556.0,50.2539,50.2916,50.235,50.2633,23556.0
2024-05-16 11:40:00,53.32,53.37,53.3,53.36,24848.0,50.2633,50.3104,50.2444,50.301,24848.0
2024-05-16 11:50:00,53.37,53.49,53.35,53.47,48309.0,50.3104,50.4235,50.2916,50.4047,48309.0
2024-05-16 12:00:00,53.48,53.51,53.43,53.43,31081.0,50.4141,50.4424,50.367,50.367,31081.0
2024-05-16 12:10:00,53.43,53.44,53.37,53.39,20843.0,50.367,50.3764,50.3104,50.3293,20843.0
2024-05-16 12:20:00,53.39,53.39,53.32,53.34,25868.0,50.3293,50.3293,50.2633,50.2821,25868.0
2024-05-16 12:30:00,53.33,53.36,53.3,53.31,29808.0,50.2727,50.301,50.2444,50.2539,29808.0
2024-05-16 12:40:00,53.32,53.45,53.31,53.45,66380.0,50.2633,50.3858,50.2539,50.3858,66380.0
2024-05-16 12:50:00,53.44,53.52,53.42,53.5,55372.0,50.3764,50.4518,50.3576,50.433,55372.0
2024-05-16 13:00:00,53.5,53.57,53.47,53.48,27700.0,50.433,50.499,50.4047,50.4141,27700.0
2024-05-16 13:10:00,53.48,53.52,53.47,53.51,40961.0,50.4141,50.4518,50.4047,50.4424,40961.0
2024-05-16 13:20:00,53.5,53.52,53.42,53.45,32873.0,50.433,50.4518,50.3576,50.3858,32873.0
2024-05-16 13:30:00,53.44,53.47,53.41,53.42,23586.0,50.3764,50.4047,50.3481,50.3576,23586.0
2024-05-16 13:40:00,53.41,53.43,53.38,53.42,21818.0,50.3481,50.367,50.3199,50.3576,21818.0
2024-05-16 13:50:00,53.42,53.5,53.4,53.47,22141.0,50.3576,50.433,50.3387,50.4047,22141.0
2024-05-16 14:00:00,53.46,53.5,53.43,53.48,20724.0,50.3953,50.433,50.367,50.4141,20724.0
2024-05-16 14:10:00,53.47,53.5,53.46,53.47,16194.0,50.4047,50.433,50.3953,50.4047,16194.0
2024-05-16 14:20:00,53.47,53.48,53.42,53.47,16000.0,50.4047,50.4141,50.3576,50.4047,16000.0
2024-05-16 14:30:00,53.47,53.47,53.41,53.44,19720.0,50.4047,50.4047,50.3481,50.3764,19720.0
2024-05-16 14:40:00,53.43,53.45,53.38,53.39,18978.0,50.367,50.3858,50.3199,50.3293,18978.0
2024-05-16 14:50:00,53.39,53.42,53.37,53.41,24364.0,50.3293,50.3576,50.3104,50.3481,24364.0
2024-05-16 15:00:00,53.4,53.42,53.38,53.41,26488.0,50.3387,50.3576,50.3199,50.3481,26488.0
2024-05-16 15:10:00,53.4,53.43,53.35,53.41,37537.0,50.3387,50.367,50.2916,50.3481,37537.0
2024-05-16 15:20:00,53.41,53.47,53.39,53.46,31981.0,50.3481,50.4047,50.3293,50.3953,31981.0
2024-05-16 15:30:00,53.46,53.47,53.27,53.28,65072.0,50.3953,50.4047,50.2162,50.2256,65072.0
2024-05-16 15:40:00,53.28,53.36,53.19,53.36,94066.0,50.2256,50.301,50.1407,50.301,94066.0
2024-05-16 15:50:00,53.36,53.45,53.29,53.3,243348.0,50.301,50.3858,50.235,50.2444,243348.0
2024-05-17 09:30:00,53.39,53.4,53.07,53.12,133587.0,50.3293,50.3387,50.0276,50.0748,133587.0
2024-05-17 09:40:00,53.11,53.38,53.11,53.38,25260.0,50.0653,50.3199,50.0653,50.3199,25260.0
2024-05-17 09:50:00,53.4,53.42,53.29,53.33,21653.0,50.3387,50.3576,50.235,50.2727,21653.0
2024-05-17 10:00:00,53.35,53.41,53.3,53.4,38146.0,50.2916,50.3481,50.2444,50.3387,38146.0
2024-05-17 10:10:00,53.41,53.41,53.36,53.38,28097.0,50.3481,50.3481,50.301,50.3199,28097.0
2024-05-17 10:20:00,53.38,53.47,53.38,53.43,46976.0,50.3199,50.4047,50.3199,50.367,46976.0
2024-05-17 10:30:00,53.43,53.45,53.41,53.43,24660.0,50.367,50.3858,50.3481,50.367,24660.0
2024-05-17 10:40:00,53.42,53.45,53.34,53.44,21361.0,50.3576,50.3858,50.2821,50.3764,21361.0
2024-05-17 10:50:00,53.45,53.47,53.42,53.46,31943.0,50.3858,50.4047,50.3576,50.3953,31943.0
2024-05-17 11:00:00,53.46,53.49,53.42,53.44,43774.0,50.3953,50.4235,50.3576,50.3764,43774.0
2024-05-17 11:10:00,53.45,53.46,53.34,53.37,21617.0,50.3858,50.3953,50.2821,50.3104,21617.0
2024-05-17 11:20:00,53.37,53.46,53.35,53.42,46567.0,50.3104,50.3953,50.2916,50.3576,46567.0
2024-05-17 11:30:00,53.43,53.44,53.29,53.33,51801.0,50.367,50.3764,50.235,50.2727,51801.0
2024-05-17 11:40:00,53.33,53.38,53.32,53.37,26981.0,50.2727,50.3199,50.2633,50.3104,26981.0
2024-05-17 11:50:00,53.37,53.43,53.35,53.35,34100.0,50.3104,50.367,50.2916,50.2916,34100.0
2024-05-17 12:00:00,53.36,53.49,53.35,53.47,34287.0,50.301,50.4235,50.2916,50.4047,34287.0
2024-05-17 12:10:00,53.47,53.5,53.45,53.48,27584.0,50.4047,50.433,50.3858,50.4141,27584.0
2024-05-17 12:20:00,53.48,53.48,53.3,53.35,41276.0,50.4141,50.4141,50.2444,50.2916,41276.0
2024-05-17 12:30:00,53.36,53.37,53.27,53.31,46130.0,50.301,50.3104,50.2162,50.2539,46130.0
2024-05-17 12:40:00,53.31,53.33,53.3,53.33,11486.0,50.2539,50.2727,50.2444,50.2727,11486.0
2024-05-17 12:50:00,53.33,53.34,53.26,53.31,31994.0,50.2727,50.2821,50.2067,50.2539,31994.0
2024-05-17 13:00:00,53.32,53.32,53.29,53.31,23481.0,50.2633,50.2633,50.235,50.2539,23481.0
2024-05-17 13:10:00,53.32,53.33,53.28,53.3,21833.0,50.2633,50.2727,50.2256,50.2444,21833.0
2024-05-17 13:20:00,53.3,53.36,53.3,53.36,27284.0,50.2444,50.301,50.2444,50.301,27284.0
2024-05-17 13:30:00,53.36,53.36,53.29,53.34,31674.0,50.301,50.301,50.235,50.2821,31674.0
2024-05-17 13:40:00,53.35,53.39,53.33,53.35,18642.0,50.2916,50.3293,50.2727,50.2916,18642.0
2024-05-17 13:50:00,53.35,53.37,53.33,53.35,19856.0,50.2916,50.3104,50.2727,50.2916,19856.0
2024-05-17 14:00:00,53.35,53.36,53.27,53.35,29519.0,50.2916,50.301,50.2162,50.2916,29519.0
2024-05-17 14:10:00,53.35,53.36,53.29,53.3,29828.0,50.2916,50.301,50.235,50.2444,29828.0
2024-05-17 14:20:00,53.3,53.34,53.29,53.34,22471.0,50.2444,50.2821,50.235,50.2821,22471.0
2024-05-17 14:30:00,53.33,53.34,53.28,53.3,25054.0,50.2727,50.2821,50.2256,50.2444,25054.0
2024-05-17 14:40:00,53.29,53.31,53.26,53.3,23403.0,50.235,50.2539,50.2067,50.2444,23403.0
2024-05-17 14:50:00,53.3,53.39,53.3,53.39,50616.0,50.2444,50.3293,50.2444,50.3293,50616.0
2024-05-17 15:00:00,53.38,53.42,53.36,53.41,88457.0,50.3199,50.3576,50.301,50.3481,88457.0
2024-05-17 15:10:00,53.41,53.47,53.39,53.46,51602.0,50.3481,50.4047,50.3293,50.3953,51602.0
2024-05-17 15:20:00,53.46,53.46,53.41,53.41,46890.0,50.3953,50.3953,50.3481,50.3481,46890.0
2024-05-17 15:30:00,53.41,53.47,53.39,53.45,65382.0,50.3481,50.4047,50.3293,50.3858,65382.0
2024-05-17 15:40:00,53.45,53.48,53.42,53.48,87564.0,50.3858,50.4141,50.3576,50.4141,87564.0
2024-05-17 15:50:00,53.48,53.59,53.46,53.49,331185.0,50.4141,50.5178,50.3953,50.4235,331185.0
2024-05-20 09:30:00,53.66,53.66,53.24,53.43,92982.0,50.5838,50.5838,50.1879,50.367,92982.0
2024-05-20 09:40:00,53.46,53.64,53.31,53.62,56501.0,50.3953,50.5649,50.2539,50.5461,56501.0
2024-05-20 09:50:00,53.62,53.74,53.5,53.51,73471.0,50.5461,50.6592,50.433,50.4424,73471.0
2024-05-20 10:00:00,53.5,53.56,53.48,53.56,42432.0,50.433,50.4895,50.4141,50.4895,42432.0
2024-05-20 10:10:00,53.56,53.71,53.56,53.65,44181.0,50.4895,50.6309,50.4895,50.5744,44181.0
2024-05-20 10:20:00,53.64,53.7,53.62,53.7,25454.0,50.5649,50.6215,50.5461,50.6215,25454.0
2024-05-20 10:30:00,53.7,53.7,53.62,53.62,66426.0,50.6215,50.6215,50.5461,50.5461,66426.0
2024-05-20 10:40:00,53.62,53.75,53.62,53.71,40556.0,50.5461,50.6686,50.5461,50.6309,40556.0
2024-05-20 10:50:00,53.71,53.73,53.67,53.71,22402.0,50.6309,50.6498,50.5932,50.6309,22402.0
2024-05-20 11:00:00,53.71,53.79,53.71,53.73,19745.0,50.6309,50.7063,50.6309,50.6498,19745.0
2024-05-20 11:10:00,53.72,53.8,53.72,53.78,29007.0,50.6404,50.7158,50.6404,50.6969,29007.0
2024-05-20 11:20:00,53.78,53.8,53.74,53.76,29664.0,50.6969,50.7158,50.6592,50.6781,29664.0
2024-05-20 11:30:00,53.75,53.75,53.7,53.74,40718.0,50.6686,50.6686,50.6215,50.6592,40718.0
2024-05-20 11:40:00,53.73,53.77,53.72,53.77,26866.0,50.6498,50.6875,50.6404,50.6875,26866.0
2024-05-20 11:50:00,53.77,53.77,53.73,53.76,23068.0,50.6875,50.6875,50.6498,50.6781,23068.0
2024-05-20 12:00:00,53.76,53.77,53.72,53.77,19147.0,50.6781,50.6875,50.6404,50.6875,19147.0
2024-05-20 12:10:00,53.77,53.82,53.76,53.8,37753.0,50.6875,50.7346,50.6781,50.7158,37753.0
2024-05-20 12:20:00,53.81,53.84,53.79,53.84,17927.0,50.7252,50.7535,50.7063,50.7535,17927.0
2024-05-20 12:30:00,53.84,53.84,53.8,53.82,21438.0,50.7535,50.7535,50.7158,50.7346,21438.0
2024-05-20 12:40:00,53.83,53.84,53.77,53.79,18842.0,50.7441,50.7535,50.6875,50.7063,18842.0
2024-05-20 12:50:00,53.78,53.81,53.75,53.79,21769.0,50.6969,50.7252,50.6686,50.7063,21769.0
2024-05-20 13:00:00,53.79,53.85,53.79,53.85,17943.0,50.7063,50.7629,50.7063,50.7629,17943.0
2024-05-20 13:10:00,53.85,53.91,53.84,53.87,11703.0,50.7629,50.8195,50.7535,50.7818,11703.0
2024-05-20 13:20:00,53.87,53.92,53.85,53.86,21533.0,50.7818,50.8289,50.7629,50.7723,21533.0
2024-05-20 13:30:00,53.85,53.85,53.77,53.82,70408.0,50.7629,50.7629,50.6875,50.7346,70408.0
2024-05-20 13:40:00,53.83,53.87,53.82,53.83,44673.0,50.7441,50.7818,50.7346,50.7441,44673.0
2024-05-20 13:50:00,53.83,53.87,53.8,53.85,99304.0,50.7441,50.7818,50.7158,50.7629,99304.0
2024-05-20 14:00:00,53.85,53.9,53.79,53.83,72165.0,50.7629,50.81,50.7063,50.7441,72165.0
2024-05-20 14:10:00,53.84,53.86,53.81,53.83,39875.0,50.7535,50.7723,50.7252,50.7441,39875.0
2024-05-20 14:20:00,53.82,53.9,53.82,53.9,34145.0,50.7346,50.81,50.7346,50.81,34145.0
2024-05-20 14:30:00,53.89,53.92,53.87,53.89,22761.0,50.8006,50.8289,50.7818,50.8006,22761.0
2024-05-20 14:40:00,53.9,53.9,53.83,53.86,88209.0,50.81,50.81,50.7441,50.7723,88209.0
2024-05-20 14:50:00,53.87,53.87,53.75,53.79,52570.0,50.7818,50.7818,50.6686,50.7063,52570.0
2024-05-20 15:00:00,53.8,53.81,53.74,53.77,32515.0,50.7158,50.7252,50.6592,50.6875,32515.0
2024-05-20 15:10:00,53.76,53.85,53.76,53.82,42137.0,50.6781,50.7629,50.6781,50.7346,42137.0
2024-05-20 15:20:00,53.81,53.83,53.75,53.79,41232.0,50.7252,50.7441,50.6686,50.7063,41232.0
2024-05-20 15:30:00,53.79,53.86,53.76,53.83,119231.0,50.7063,50.7723,50.6781,50.7441,119231.0
2024-05-20 15:40:00,53.83,53.83,53.75,53.76,95779.0,50.7441,50.7441,50.6686,50.6781,95779.0
2024-05-20 15:50:00,53.77,53.84,53.73,53.78,444023.0,50.6875,50.7535,50.6498,50.6969,444023.0
2024-05-21 09:30:00,53.87,53.99,53.78,53.9,76539.0,50.7818,50.8949,50.6969,50.81,76539.0
2024-05-21 09:40:00,53.92,54.12,53.91,54.0,48628.0,50.8289,51.0174,50.8195,50.9043,48628.0
2024-05-21 09:50:00,54.0,54.04,53.89,53.96,34496.0,50.9043,50.942,50.8006,50.8666,34496.0
2024-05-21 10:00:00,53.97,54.2,53.97,54.16,41305.0,50.876,51.0928,50.876,51.0551,41305.0
2024-05-21 10:10:00,54.17,54.23,54.11,54.12,28651.0,51.0646,51.1211,51.008,51.0174,28651.0
2024-05-21 10:20:00,54.1,54.14,54.06,54.08,36156.0,50.9986,51.0363,50.9609,50.9797,36156.0
2024-05-21 10:30:00,54.09,54.1,53.89,53.9,30966.0,50.9892,50.9986,50.8006,50.81,30966.0
2024-05-21 10:40:00,53.9,53.96,53.88,53.95,36452.0,50.81,50.8666,50.7912,50.8572,36452.0
2024-05-21 10:50:00,53.94,53.95,53.86,53.87,63626.0,50.8477,50.8572,50.7723,50.7818,63626.0
2024-05-21 11:00:00,53.87,53.87,53.75,53.8,96732.0,50.7818,50.7818,50.6686,50.7158,96732.0
2024-05-21 11:10:00,53.8,53.91,53.73,53.91,106130.0,50.7158,50.8195,50.6498,50.8195,106130.0
2024-05-21 11:20:00,53.91,53.94,53.69,53.72,137421.0,50.8195,50.8477,50.6121,50.6404,137421.0
2024-05-21 11:30:00,53.72,53.73,53.59,53.64,24804.0,50.6404,50.6498,50.5178,50.5649,24804.0
2024-05-21 11:40:00,53.62,53.64,53.57,53.58,29389.0,50.5461,50.5649,50.499,50.5084,29389.0
2024-05-21 11:50:00,53.58,53.59,53.51,53.54,22885.0,50.5084,50.5178,50.4424,50.4707,22885.0
2024-05-21 12:00:00,53.55,53.62,53.54,53.61,10722.0,50.4801,50.5461,50.4707,50.5367,10722.0
2024-05-21 12:10:00,53.62,53.71,53.61,53.7,29807.0,50.5461,50.6309,50.5367,50.6215,29807.0
2024-05-21 12:20:00,53.7,53.72,53.69,53.71,26532.0,50.6215,50.6404,50.6121,50.6309,26532.0
2024-05-21 12:30:00,53.7,53.81,53.7,53.77,33585.0,50.6215,50.7252,50.6215,50.6875,33585.0
2024-05-21 12:40:00,53.76,53.76,53.7,53.72,27912.0,50.6781,50.6781,50.6215,50.6404,27912.0
2024-05-21 12:50:00,53.73,53.79,53.73,53.74,19124.0,50.6498,50.7063,50.6498,50.6592,19124.0
2024-05-21 13:00:00,53.75,53.77,53.74,53.77,17387.0,50.6686,50.6875,50.6592,50.6875,17387.0
2024-05-21 13:10:00,53.77,53.82,53.75,53.77,15925.0,50.6875,50.7346,50.6686,50.6875,15925.0
2024-05-21 13:20:00,53.78,53.83,53.78,53.81,22475.0,50.6969,50.7441,50.6969,50.7252,22475.0
2024-05-21 13:30:00,53.82,53.85,53.76,53.8,32502.0,50.7346,50.7629,50.6781,50.7158,32502.0
2024-05-21 13:40:00,53.8,53.85,53.78,53.79,16141.0,50.7158,50.7629,50.6969,50.7063,16141.0
2024-05-21 13:50:00,53.79,53.83,53.76,53.79,12728.0,50.7063,50.7441,50.6781,50.7063,12728.0
2024-05-21 14:00:00,53.79,53.82,53.75,53.82,24269.0,50.7063,50.7346,50.6686,50.7346,24269.0
2024-05-21 14:10:00,53.82,53.84,53.8,53.81,25528.0,50.7346,50.7535,50.7158,50.7252,25528.0
2024-05-21 14:20:00,53.8,53.9,53.8,53.85,46086.0,50.7158,50.81,50.7158,50.7629,46086.0
2024-05-21 14:30:00,53.85,53.87,53.83,53.83,35709.0,50.7629,50.7818,50.7441,50.7441,35709.0
2024-05-21 14:40:00,53.84,53.85,53.8,53.81,58742.0,50.7535,50.7629,50.7158,50.7252,58742.0
2024-05-21 14:50:00,53.81,53.89,53.8,53.87,38131.0,50.7252,50.8006,50.7158,50.7818,38131.0
2024-05-21 15:00:00,53.87,53.88,53.85,53.87,26242.0,50.7818,50.7912,50.7629,50.7818,26242.0
2024-05-21 15:10:00,53.88,53.93,53.87,53.9,42675.0,50.7912,50.8383,50.7818,50.81,42675.0
2024-05-21 15:20:00,53.91,53.93,53.88,53.92,73698.0,50.8195,50.8383,50.7912,50.8289,73698.0
2024-05-21 15:30:00,53.92,53.98,53.9,53.92,60027.0,50.8289,50.8855,50.81,50.8289,60027.0
2024-05-21 15:40:00,53.93,53.93,53.9,53.91,77970.0,50.8383,50.8383,50.81,50.8195,77970.0
2024-05-21 15:50:00,53.9,54.01,53.87,53.94,396443.0,50.81,50.9137,50.7818,50.8477,396443.0
2024-05-22 09:30:00,53.76,53.77,53.64,53.71,57399.0,50.6781,50.6875,50.5649,50.6309,57399.0
2024-05-22 09:40:00,53.71,53.86,53.62,53.68,53459.0,50.6309,50.7723,50.5461,50.6027,53459.0
2024-05-22 09:50:00,53.69,53.88,53.67,53.84,31276.0,50.6121,50.7912,50.5932,50.7535,31276.0
2024-05-22 10:00:00,53.84,53.91,53.82,53.85,27560.0,50.7535,50.8195,50.7346,50.7629,27560.0
2024-05-22 10:10:00,53.86,53.91,53.8,53.82,19918.0,50.7723,50.8195,50.7158,50.7346,19918.0
2024-05-22 10:20:00,53.8,53.82,53.72,53.72,51641.0,50.7158,50.7346,50.6404,50.6404,51641.0
2024-05-22 10:30:00,53.71,53.73,53.67,53.69,19801.0,50.6309,50.6498,50.5932,50.6121,19801.0
2024-05-22 10:40:00,53.7,53.79,53.67,53.74,29902.0,50.6215,50.7063,50.5932,50.6592,29902.0
2024-05-22 10:50:00,53.77,53.85,53.76,53.81,23810.0,50.6875,50.7629,50.6781,50.7252,23810.0
2024-05-22 11:00:00,53.81,53.87,53.75,53.76,25399.0,50.7252,50.7818,50.6686,50.6781,25399.0
2024-05-22 11:10:00,53.76,53.84,53.75,53.81,33358.0,50.6781,50.7535,50.6686,50.7252,33358.0
2024-05-22 11:20:00,53.81,53.86,53.79,53.81,29158.0,50.7252,50.7723,50.7063,50.7252,29158.0
2024-05-22 11:30:00,53.81,53.81,53.74,53.78,58495.0,50.7252,50.7252,50.6592,50.6969,58495.0
2024-05-22 11:40:00,53.78,53.83,53.78,53.81,19752.0,50.6969,50.7441,50.6969,50.7252,19752.0
2024-05-22 11:50:00,53.8,53.86,53.77,53.81,45368.0,50.7158,50.7723,50.6875,50.7252,45368.0
2024-05-22 12:00:00,53.82,53.84,53.77,53.8,95295.0,50.7346,50.7535,50.6875,50.7158,95295.0
2024-05-22 12:10:00,53.79,53.88,53.77,53.86,430354.0,50.7063,50.7912,50.6875,50.7723,430354.0
2024-05-22 12:20:00,53.84,53.88,53.72,53.81,250987.0,50.7535,50.7912,50.6404,50.7252,250987.0
2024-05-22 12:30:00,53.82,53.84,53.74,53.77,152578.0,50.7346,50.7535,50.6592,50.6875,152578.0
2024-05-22 12:40:00,53.76,53.81,53.74,53.76,79978.0,50.6781,50.7252,50.6592,50.6781,79978.0
2024-05-22 12:50:00,53.75,53.8,53.71,53.78,61027.0,50.6686,50.7158,50.6309,50.6969,61027.0
2024-05-22 13:00:00,53.8,53.88,53.8,53.85,68438.0,50.7158,50.7912,50.7158,50.7629,68438.0
2024-05-22 13:10:00,53.82,53.88,53.82,53.86,37053.0,50.7346,50.7912,50.7346,50.7723,37053.0
2024-05-22 13:20:00,53.86,53.91,53.85,53.86,25068.0,50.7723,50.8195,50.7629,50.7723,25068.0
2024-05-22 13:30:00,53.85,53.87,53.73,53.75,31365.0,50.7629,50.7818,50.6498,50.6686,31365.0
2024-05-22 13:40:00,53.73,53.83,53.7,53.83,41825.0,50.6498,50.7441,50.6215,50.7441,41825.0
2024-05-22 13:50:00,53.83,53.87,53.82,53.84,24939.0,50.7441,50.7818,50.7346,50.7535,24939.0
2024-05-22 14:00:00,53.83,53.84,53.7,53.71,52999.0,50.7441,50.7535,50.6215,50.6309,52999.0
2024-05-22 14:10:00,53.7,53.8,53.69,53.77,128689.0,50.6215,50.7158,50.6121,50.6875,128689.0
2024-05-22 14:20:00,53.78,53.81,53.62,53.62,107558.0,50.6969,50.7252,50.5461,50.5461,107558.0
2024-05-22 14:30:00,53.62,53.69,53.6,53.61,110880.0,50.5461,50.6121,50.5272,50.5367,110880.0
2024-05-22 14:40:00,53.61,53.61,53.55,53.55,76232.0,50.5367,50.5367,50.4801,50.4801,76232.0
2024-05-22 14:50:00,53.56,53.59,53.52,53.54,21051.0,50.4895,50.5178,50.4518,50.4707,21051.0
2024-05-22 15:00:00,53.55,53.63,53.54,53.63,19798.0,50.4801,50.5555,50.4707,50.5555,19798.0
2024-05-22 15:10:00,53.62,53.65,53.59,53.6,57123.0,50.5461,50.5744,50.5178,50.5272,57123.0
2024-05-22 15:20:00,53.61,53.64,53.58,53.6,98567.0,50.5367,50.5649,50.5084,50.5272,98567.0
2024-05-22 15:30:00,53.6,53.71,53.59,53.66,77471.0,50.5272,50.6309,50.5178,50.5838,77471.0
2024-05-22 15:40:00,53.67,53.68,53.56,53.57,88186.0,50.5932,50.6027,50.4895,50.499,88186.0
2024-05-22 15:50:00,53.56,53.61,53.41,53.5,507905.0,50.4895,50.5367,50.3481,50.433,507905.0
2024-05-23 09:30:00,53.1,53.35,52.55,52.68,103876.0,50.0559,50.2916,49.5374,49.66,103876.0
2024-05-23 09:40:00,52.7,52.87,52.66,52.81,116481.0,49.6788,49.8391,49.6411,49.7825,116481.0
2024-05-23 09:50:00,52.79,52.82,52.45,52.47,118874.0,49.7637,49.792,49.4432,49.462,118874.0
2024-05-23 10:00:00,52.45,52.63,52.41,52.48,52220.0,49.4432,49.6128,49.4055,49.4714,52220.0
2024-05-23 10:10:00,52.47,52.72,52.47,52.59,47052.0,49.462,49.6977,49.462,49.5751,47052.0
2024-05-23 10:20:00,52.6,52.86,52.59,52.84,56219.0,49.5846,49.8297,49.5751,49.8108,56219.0
2024-05-23 10:30:00,52.83,52.87,52.75,52.87,49744.0,49.8014,49.8391,49.726,49.8391,49744.0
2024-05-23 10:40:00,52.87,52.91,52.81,52.84,28287.0,49.8391,49.8768,49.7825,49.8108,28287.0
2024-05-23 10:50:00,52.84,52.9,52.79,52.86,19554.0,49.8108,49.8674,49.7637,49.8297,19554.0
2024-05-23 11:00:00,52.87,52.92,52.83,52.87,24591.0,49.8391,49.8862,49.8014,49.8391,24591.0
2024-05-23 11:10:00,52.87,52.88,52.8,52.82,23077.0,49.8391,49.8485,49.7731,49.792,23077.0
2024-05-23 11:20:00,52.83,52.88,52.76,52.78,47255.0,49.8014,49.8485,49.7354,49.7542,47255.0
2024-05-23 11:30:00,52.78,52.81,52.75,52.76,147027.0,49.7542,49.7825,49.726,49.7354,147027.0
2024-05-23 11:40:00,52.76,52.78,52.68,52.75,24879.0,49.7354,49.7542,49.66,49.726,24879.0
2024-05-23 11:50:00,52.75,52.87,52.74,52.86,19438.0,49.726,49.8391,49.7165,49.8297,19438.0
2024-05-23 12:00:00,52.86,52.91,52.81,52.83,16958.0,49.8297,49.8768,49.7825,49.8014,16958.0
2024-05-23 12:10:00,52.83,52.84,52.77,52.83,18128.0,49.8014,49.8108,49.7448,49.8014,18128.0
2024-05-23 12:20:00,52.84,52.87,52.82,52.86,55843.0,49.8108,49.8391,49.792,49.8297,55843.0
2024-05-23 12:30:00,52.87,52.89,52.84,52.86,24125.0,49.8391,49.8579,49.8108,49.8297,24125.0
2024-05-23 12:40:00,52.86,52.86,52.81,52.83,55316.0,49.8297,49.8297,49.7825,49.8014,55316.0
2024-05-23 12:50:00,52.82,52.83,52.75,52.78,23086.0,49.792,49.8014,49.726,49.7542,23086.0
2024-05-23 13:00:00,52.79,52.84,52.78,52.83,15179.0,49.7637,49.8108,49.7542,49.8014,15179.0
2024-05-23 13:10:00,52.83,52.87,52.79,52.82,17402.0,49.8014,49.8391,49.7637,49.792,17402.0
2024-05-23 13:20:00,52.81,52.88,52.78,52.88,16423.0,49.7825,49.8485,49.7542,49.8485,16423.0
2024-05-23 13:30:00,52.88,52.9,52.76,52.79,31366.0,49.8485,49.8674,49.7354,49.7637,31366.0
2024-05-23 13:40:00,52.79,52.85,52.77,52.78,22595.0,49.7637,49.8202,49.7448,49.7542,22595.0
2024-05-23 13:50:00,52.79,52.81,52.75,52.76,25407.0,49.7637,49.7825,49.726,49.7354,25407.0
2024-05-23 14:00:00,52.76,52.76,52.62,52.63,21631.0,49.7354,49.7354,49.6034,49.6128,21631.0
2024-05-23 14:10:00,52.63,52.69,52.61,52.66,26977.0,49.6128,49.6694,49.594,49.6411,26977.0
2024-05-23 14:20:00,52.65,52.67,52.63,52.64,27636.0,49.6317,49.6506,49.6128,49.6223,27636.0
2024-05-23 14:30:00,52.63,52.73,52.62,52.68,36317.0,49.6128,49.7071,49.6034,49.66,36317.0
2024-05-23 14:40:00,52.68,52.76,52.66,52.66,22603.0,49.66,49.7354,49.6411,49.6411,22603.0
2024-05-23 14:50:00,52.66,52.66,52.56,52.57,46691.0,49.6411,49.6411,49.5469,49.5563,46691.0
2024-05-23 15:00:00,52.57,52.62,52.52,52.59,30626.0,49.5563,49.6034,49.5092,49.5751,30626.0
2024-05-23 15:10:00,52.59,52.71,52.58,52.66,57873.0,49.5751,49.6883,49.5657,49.6411,57873.0
2024-05-23 15:20:00,52.65,52.7,52.58,52.65,50457.0,49.6317,49.6788,49.5657,49.6317,50457.0
2024-05-23 15:30:00,52.64,52.68,52.58,52.66,63958.0,49.6223,49.66,49.5657,49.6411,63958.0
2024-05-23 15:40:00,52.66,52.67,52.54,52.6,113945.0,49.6411,49.6506,49.528,49.5846,113945.0
2024-05-23 15:50:00,52.6,52.62,52.52,52.59,391119.0,49.5846,49.6034,49.5092,49.5751,391119.0
2024-05-24 09:30:00,52.76,52.81,52.5,52.74,58485.0,49.7354,49.7825,49.4903,49.7165,58485.0
2024-05-24 09:40:00,52.74,52.8,52.65,52.73,33936.0,49.7165,49.7731,49.6317,49.7071,33936.0
2024-05-24 09:50:00,52.72,52.75,52.66,52.69,18600.0,49.6977,49.726,49.6411,49.6694,18600.0
2024-05-24 10:00:00,52.7,52.77,52.57,52.66,100414.0,49.6788,49.7448,49.5563,49.6411,100414.0
2024-05-24 10:10:00,52.68,52.69,52.58,52.63,18542.0,49.66,49.6694,49.5657,49.6128,18542.0
2024-05-24 10:20:00,52.64,52.68,52.62,52.66,14028.0,49.6223,49.66,49.6034,49.6411,14028.0
2024-05-24 10:30:00,52.65,52.66,52.51,52.59,20578.0,49.6317,49.6411,49.4997,49.5751,20578.0
2024-05-24 10:40:00,52.58,52.63,52.55,52.6,30773.0,49.5657,49.6128,49.5374,49.5846,30773.0
2024-05-24 10:50:00,52.6,52.67,52.6,52.64,20201.0,49.5846,49.6506,49.5846,49.6223,20201.0
2024-05-24 11:00:00,52.65,52.78,52.63,52.75,30720.0,49.6317,49.7542,49.6128,49.726,30720.0
2024-05-24 11:10:00,52.76,52.83,52.75,52.82,29302.0,49.7354,49.8014,49.726,49.792,29302.0
2024-05-24 11:20:00,52.82,52.82,52.72,52.74,42324.0,49.792,49.792,49.6977,49.7165,42324.0
2024-05-24 11:30:00,52.74,52.75,52.62,52.62,28175.0,49.7165,49.726,49.6034,49.6034,28175.0
2024-05-24 11:40:00,52.64,52.65,52.51,52.52,28675.0,49.6223,49.6317,49.4997,49.5092,28675.0
2024-05-24 11:50:00,52.53,52.59,52.51,52.58,27257.0,49.5186,49.5751,49.4997,49.5657,27257.0
2024-05-24 12:00:00,52.58,52.66,52.57,52.66,25318.0,49.5657,49.6411,49.5563,49.6411,25318.0
2024-05-24 12:10:00,52.67,52.71,52.67,52.71,8624.0,49.6506,49.6883,49.6506,49.6883,8624.0
2024-05-24 12:20:00,52.72,52.77,52.7,52.75,11575.0,49.6977,49.7448,49.6788,49.726,11575.0
2024-05-24 12:30:00,52.76,52.76,52.66,52.66,17796.0,49.7354,49.7354,49.6411,49.6411,17796.0
2024-05-24 12:40:00,52.66,52.67,52.63,52.65,13164.0,49.6411,49.6506,49.6128,49.6317,13164.0
2024-05-24 12:50:00,52.66,52.68,52.64,52.66,12940.0,49.6411,49.66,49.6223,49.6411,12940.0
2024-05-24 13:00:00,52.66,52.68,52.58,52.58,25812.0,49.6411,49.66,49.5657,49.5657,25812.0
2024-05-24 13:10:00,52.57,52.65,52.57,52.64,13783.0,49.5563,49.6317,49.5563,49.6223,13783.0
2024-05-24 13:20:00,52.64,52.75,52.64,52.72,18546.0,49.6223,49.726,49.6223,49.6977,18546.0
2024-05-24 13:30:00,52.72,52.73,52.69,52.71,9520.0,49.6977,49.7071,49.6694,49.6883,9520.0
2024-05-24 13:40:00,52.71,52.75,52.7,52.75,10682.0,49.6883,49.726,49.6788,49.726,10682.0
2024-05-24 13:50:00,52.75,52.76,52.67,52.68,20979.0,49.726,49.7354,49.6506,49.66,20979.0
2024-05-24 14:00:00,52.68,52.74,52.66,52.73,24123.0,49.66,49.7165,49.6411,49.7071,24123.0
2024-05-24 14:10:00,52.73,52.73,52.69,52.72,17460.0,49.7071,49.7071,49.6694,49.6977,17460.0
2024-05-24 14:20:00,52.71,52.72,52.66,52.68,12441.0,49.6883,49.6977,49.6411,49.66,12441.0
2024-05-24 14:30:00,52.68,52.74,52.67,52.73,15905.0,49.66,49.7165,49.6506,49.7071,15905.0
2024-05-24 14:40:00,52.74,52.76,52.73,52.74,20481.0,49.7165,49.7354,49.7071,49.7165,20481.0
2024-05-24 14:50:00,52.73,52.75,52.69,52.7,19522.0,49.7071,49.726,49.6694,49.6788,19522.0
2024-05-24 15:00:00,52.69,52.71,52.63,52.66,12588.0,49.6694,49.6883,49.6128,49.6411,12588.0
2024-05-24 15:10:00,52.66,52.7,52.64,52.69,98411.0,49.6411,49.6788,49.6223,49.6694,98411.0
2024-05-24 15:20:00,52.69,52.71,52.64,52.64,46754.0,49.6694,49.6883,49.6223,49.6223,46754.0
2024-05-24 15:30:00,52.65,52.78,52.63,52.76,35588.0,49.6317,49.7542,49.6128,49.7354,35588.0
2024-05-24 15:40:00,52.76,52.78,52.68,52.69,77522.0,49.7354,49.7542,49.66,49.6694,77522.0
2024-05-24 15:50:00,52.68,52.8,52.68,52.79,308158.0,49.66,49.7731,49.66,49.7637,308158.0
2024-05-28 09:30:00,52.7,53.09,52.69,52.9,102102.0,49.6788,50.0465,49.6694,49.8674,102102.0
2024-05-28 09:40:00,52.89,53.19,52.86,53.16,78198.0,49.8579,50.1407,49.8297,50.1125,78198.0
2024-05-28 09:50:00,53.18,53.31,53.01,53.03,46516.0,50.1313,50.2539,49.9711,49.9899,46516.0
2024-05-28 10:00:00,53.04,53.16,53.02,53.04,47242.0,49.9993,50.1125,49.9805,49.9993,47242.0
2024-05-28 10:10:00,53.04,53.15,52.97,53.06,63357.0,49.9993,50.103,49.9334,50.0182,63357.0
2024-05-28 10:20:00,53.04,53.08,52.92,52.93,28650.0,49.9993,50.0371,49.8862,49.8957,28650.0
2024-05-28 10:30:00,52.92,52.99,52.89,52.93,262238.0,49.8862,49.9522,49.8579,49.8957,262238.0
2024-05-28 10:40:00,52.93,53.08,52.9,53.08,60237.0,49.8957,50.0371,49.8674,50.0371,60237.0
2024-05-28 10:50:00,53.07,53.12,53.02,53.09,81580.0,50.0276,50.0748,49.9805,50.0465,81580.0
2024-05-28 11:00:00,53.09,53.12,52.97,52.99,112271.0,50.0465,50.0748,49.9334,49.9522,112271.0
2024-05-28 11:10:00,52.98,53.03,52.87,53.01,89117.0,49.9428,49.9899,49.8391,49.9711,89117.0
2024-05-28 11:20:00,53.02,53.13,53.01,53.09,87492.0,49.9805,50.0842,49.9711,50.0465,87492.0
2024-05-28 11:30:00,53.09,53.16,53.07,53.1,40207.0,50.0465,50.1125,50.0276,50.0559,40207.0
2024-05-28 11:40:00,53.09,53.15,53.08,53.11,29608.0,50.0465,50.103,50.0371,50.0653,29608.0
2024-05-28 11:50:00,53.1,53.15,53.07,53.12,37768.0,50.0559,50.103,50.0276,50.0748,37768.0
2024-05-28 12:00:00,53.11,53.13,53.09,53.1,37085.0,50.0653,50.0842,50.0465,50.0559,37085.0
2024-05-28 12:10:00,53.11,53.13,53.08,53.11,25774.0,50.0653,50.0842,50.0371,50.0653,25774.0
2024-05-28 12:20:00,53.1,53.16,53.1,53.13,24928.0,50.0559,50.1125,50.0559,50.0842,24928.0
2024-05-28 12:30:00,53.14,53.15,53.08,53.1,71934.0,50.0936,50.103,50.0371,50.0559,71934.0
2024-05-28 12:40:00,53.1,53.12,53.08,53.1,18379.0,50.0559,50.0748,50.0371,50.0559,18379.0
2024-05-28 12:50:00,53.11,53.12,52.98,52.98,28824.0,50.0653,50.0748,49.9428,49.9428,28824.0
2024-05-28 13:00:00,52.97,53.0,52.9,52.98,30507.0,49.9334,49.9616,49.8674,49.9428,30507.0
2024-05-28 13:10:00,52.98,53.05,52.95,53.04,28751.0,49.9428,50.0088,49.9145,49.9993,28751.0
2024-05-28 13:20:00,53.03,53.06,52.85,52.85,58282.0,49.9899,50.0182,49.8202,49.8202,58282.0
2024-05-28 13:30:00,52.85,52.92,52.8,52.82,91835.0,49.8202,49.8862,49.7731,49.792,91835.0
2024-05-28 13:40:00,52.83,52.83,52.72,52.74,72807.0,49.8014,49.8014,49.6977,49.7165,72807.0
2024-05-28 13:50:00,52.73,52.84,52.73,52.84,72845.0,49.7071,49.8108,49.7071,49.8108,72845.0
2024-05-28 14:00:00,52.84,52.9,52.8,52.9,44449.0,49.8108,49.8674,49.7731,49.8674,44449.0
2024-05-28 14:10:00,52.89,52.9,52.82,52.85,72204.0,49.8579,49.8674,49.792,49.8202,72204.0
2024-05-28 14:20:00,52.85,52.86,52.73,52.77,54212.0,49.8202,49.8297,49.7071,49.7448,54212.0
2024-05-28 14:30:00,52.77,52.77,52.69,52.72,77380.0,49.7448,49.7448,49.6694,49.6977,77380.0
2024-05-28 14:40:00,52.72,52.78,52.7,52.76,64253.0,49.6977,49.7542,49.6788,49.7354,64253.0
2024-05-28 14:50:00,52.77,52.83,52.72,52.8,51496.0,49.7448,49.8014,49.6977,49.7731,51496.0
2024-05-28 15:00:00,52.8,52.84,52.76,52.81,153640.0,49.7731,49.8108,49.7354,49.7825,153640.0
2024-05-28 15:10:00,52.81,52.88,52.81,52.83,59625.0,49.7825,49.8485,49.7825,49.8014,59625.0
2024-05-28 15:20:00,52.83,52.87,52.78,52.8,83613.0,49.8014,49.8391,49.7542,49.7731,83613.0
2024-05-28 15:30:00,52.8,52.88,52.79,52.87,59975.0,49.7731,49.8485,49.7637,49.8391,59975.0
2024-05-28 15:40:00,52.87,52.93,52.83,52.87,71229.0,49.8391,49.8957,49.8014,49.8391,71229.0
2024-05-28 15:50:00,52.86,52.94,52.75,52.89,493955.0,49.8297,49.9051,49.726,49.8579,493955.0
2024-05-29 09:30:00,52.33,52.44,52.16,52.35,94276.0,49.33,49.4337,49.1698,49.3489,94276.0
2024-05-29 09:40:00,52.33,52.35,52.16,52.16,36048.0,49.33,49.3489,49.1698,49.1698,36048.0
2024-05-29 09:50:00,52.16,52.26,52.11,52.2,42705.0,49.1698,49.2641,49.1227,49.2075,42705.0
2024-05-29 10:00:00,52.21,52.36,52.21,52.31,88377.0,49.2169,49.3583,49.2169,49.3112,88377.0
2024-05-29 10:10:00,52.3,52.3,52.11,52.13,111589.0,49.3018,49.3018,49.1227,49.1415,111589.0
2024-05-29 10:20:00,52.14,52.28,52.14,52.27,67563.0,49.1509,49.2829,49.1509,49.2735,67563.0
2024-05-29 10:30:00,52.28,52.3,52.23,52.27,37228.0,49.2829,49.3018,49.2358,49.2735,37228.0
2024-05-29 10:40:00,52.28,52.34,52.27,52.32,55830.0,49.2829,49.3395,49.2735,49.3206,55830.0
2024-05-29 10:50:00,52.33,52.34,52.23,52.26,72894.0,49.33,49.3395,49.2358,49.2641,72894.0
2024-05-29 11:00:00,52.26,52.31,52.23,52.26,96679.0,49.2641,49.3112,49.2358,49.2641,96679.0
2024-05-29 11:10:00,52.25,52.25,52.16,52.21,105521.0,49.2546,49.2546,49.1698,49.2169,105521.0
2024-05-29 11:20:00,52.22,52.23,52.17,52.2,94429.0,49.2264,49.2358,49.1792,49.2075,94429.0
2024-05-29 11:30:00,52.2,52.28,52.18,52.28,35691.0,49.2075,49.2829,49.1886,49.2829,35691.0
2024-05-29 11:40:00,52.29,52.29,52.22,52.26,90257.0,49.2923,49.2923,49.2264,49.2641,90257.0
2024-05-29 11:50:00,52.26,52.26,52.22,52.25,51267.0,49.2641,49.2641,49.2264,49.2546,51267.0
2024-05-29 12:00:00,52.25,52.25,52.18,52.22,67833.0,49.2546,49.2546,49.1886,49.2264,67833.0
2024-05-29 12:10:00,52.22,52.23,52.19,52.23,75965.0,49.2264,49.2358,49.1981,49.2358,75965.0
2024-05-29 12:20:00,52.22,52.3,52.21,52.27,128267.0,49.2264,49.3018,49.2169,49.2735,128267.0
2024-05-29 12:30:00,52.26,52.27,52.21,52.25,48476.0,49.2641,49.2735,49.2169,49.2546,48476.0
2024-05-29 12:40:00,52.25,52.32,52.24,52.3,58495.0,49.2546,49.3206,49.2452,49.3018,58495.0
2024-05-29 12:50:00,52.3,52.34,52.22,52.26,121153.0,49.3018,49.3395,49.2264,49.2641,121153.0
2024-05-29 13:00:00,52.26,52.29,52.15,52.19,293565.0,49.2641,49.2923,49.1604,49.1981,293565.0
2024-05-29 13:10:00,52.19,52.22,52.16,52.21,23445.0,49.1981,49.2264,49.1698,49.2169,23445.0
2024-05-29 13:20:00,52.22,52.27,52.2,52.25,28707.0,49.2264,49.2735,49.2075,49.2546,28707.0
2024-05-29 13:30:00,52.25,52.26,52.19,52.22,18883.0,49.2546,49.2641,49.1981,49.2264,18883.0
2024-05-29 13:40:00,52.22,52.23,52.15,52.16,38068.0,49.2264,49.2358,49.1604,49.1698,38068.0
2024-05-29 13:50:00,52.16,52.26,52.16,52.25,39070.0,49.1698,49.2641,49.1698,49.2546,39070.0
2024-05-29 14:00:00,52.26,52.28,52.24,52.26,48509.0,49.2641,49.2829,49.2452,49.2641,48509.0
2024-05-29 14:10:00,52.26,52.28,52.19,52.24,89033.0,49.2641,49.2829,49.1981,49.2452,89033.0
2024-05-29 14:20:00,52.25,52.29,52.24,52.27,44145.0,49.2546,49.2923,49.2452,49.2735,44145.0
2024-05-29 14:30:00,52.27,52.27,52.2,52.24,77309.0,49.2735,49.2735,49.2075,49.2452,77309.0
2024-05-29 14:40:00,52.25,52.29,52.16,52.17,57026.0,49.2546,49.2923,49.1698,49.1792,57026.0
2024-05-29 14:50:00,52.16,52.22,52.13,52.19,110658.0,49.1698,49.2264,49.1415,49.1981,110658.0
2024-05-29 15:00:00,52.2,52.22,52.16,52.2,30953.0,49.2075,49.2264,49.1698,49.2075,30953.0
2024-05-29 15:10:00,52.21,52.25,52.17,52.22,74990.0,49.2169,49.2546,49.1792,49.2264,74990.0
2024-05-29 15:20:00,52.22,52.27,52.2,52.26,44734.0,49.2264,49.2735,49.2075,49.2641,44734.0
2024-05-29 15:30:00,52.26,52.28,52.22,52.28,64439.0,49.2641,49.2829,49.2264,49.2829,64439.0
2024-05-29 15:40:00,52.28,52.31,52.17,52.21,182053.0,49.2829,49.3112,49.1792,49.2169,182053.0
2024-05-29 15:50:00,52.2,52.44,52.18,52.44,756775.0,49.2075,49.4337,49.1886,49.4337,756775.0
2024-05-30 09:30:00,52.65,52.94,52.55,52.7,143367.0,49.6317,49.9051,49.5374,49.6788,143367.0
2024-05-30 09:40:00,52.7,52.78,52.45,52.49,70327.0,49.6788,49.7542,49.4432,49.4809,70327.0
2024-05-30 09:50:00,52.5,52.72,52.5,52.7,131669.0,49.4903,49.6977,49.4903,49.6788,131669.0
2024-05-30 10:00:00,52.7,52.96,52.64,52.94,210268.0,49.6788,49.9239,49.6223,49.9051,210268.0
2024-05-30 10:10:00,52.93,52.99,52.9,52.93,90339.0,49.8957,49.9522,49.8674,49.8957,90339.0
2024-05-30 10:20:00,52.93,53.02,52.84,52.86,96540.0,49.8957,49.9805,49.8108,49.8297,96540.0
2024-05-30 10:30:00,52.86,52.92,52.8,52.91,107493.0,49.8297,49.8862,49.7731,49.8768,107493.0
2024-05-30 10:40:00,52.91,53.02,52.9,52.99,114497.0,49.8768,49.9805,49.8674,49.9522,114497.0
2024-05-30 10:50:00,52.99,53.05,52.96,53.02,67075.0,49.9522,50.0088,49.9239,49.9805,67075.0
2024-05-30 11:00:00,53.01,53.09,52.98,53.02,47373.0,49.9711,50.0465,49.9428,49.9805,47373.0
2024-05-30 11:10:00,53.03,53.1,53.01,53.09,39150.0,49.9899,50.0559,49.9711,50.0465,39150.0
2024-05-30 11:20:00,53.09,53.09,52.96,52.99,58858.0,50.0465,50.0465,49.9239,49.9522,58858.0
2024-05-30 11:30:00,53.0,53.01,52.91,52.92,55404.0,49.9616,49.9711,49.8768,49.8862,55404.0
2024-05-30 11:40:00,52.92,52.93,52.86,52.91,39424.0,49.8862,49.8957,49.8297,49.8768,39424.0
2024-05-30 11:50:00,52.9,52.98,52.9,52.93,70857.0,49.8674,49.9428,49.8674,49.8957,70857.0
2024-05-30 12:00:00,52.92,52.98,52.89,52.93,36124.0,49.8862,49.9428,49.8579,49.8957,36124.0
2024-05-30 12:10:00,52.93,53.0,52.92,53.0,29001.0,49.8957,49.9616,49.8862,49.9616,29001.0
2024-05-30 12:20:00,53.0,53.08,52.98,53.02,43644.0,49.9616,50.0371,49.9428,49.9805,43644.0
2024-05-30 12:30:00,53.0,53.03,52.98,53.03,28181.0,49.9616,49.9899,49.9428,49.9899,28181.0
2024-05-30 12:40:00,53.03,53.09,53.0,53.05,46289.0,49.9899,50.0465,49.9616,50.0088,46289.0
2024-05-30 12:50:00,53.05,53.12,53.02,53.06,44041.0,50.0088,50.0748,49.9805,50.0182,44041.0
2024-05-30 13:00:00,53.06,53.14,53.04,53.14,39075.0,50.0182,50.0936,49.9993,50.0936,39075.0
2024-05-30 13:10:00,53.13,53.16,53.09,53.12,62366.0,50.0842,50.1125,50.0465,50.0748,62366.0
2024-05-30 13:20:00,53.13,53.16,53.09,53.12,54605.0,50.0842,50.1125,50.0465,50.0748,54605.0
2024-05-30 13:30:00,53.13,53.17,53.11,53.15,64665.0,50.0842,50.1219,50.0653,50.103,64665.0
2024-05-30 13:40:00,53.14,53.15,53.09,53.13,46633.0,50.0936,50.103,50.0465,50.0842,46633.0
2024-05-30 13:50:00,53.13,53.21,53.1,53.19,55526.0,50.0842,50.1596,50.0559,50.1407,55526.0
2024-05-30 14:00:00,53.19,53.22,53.17,53.21,51094.0,50.1407,50.169,50.1219,50.1596,51094.0
2024-05-30 14:10:00,53.2,53.24,53.14,53.2,74242.0,50.1502,50.1879,50.0936,50.1502,74242.0
2024-05-30 14:20:00,53.2,53.23,53.13,53.22,55328.0,50.1502,50.1785,50.0842,50.169,55328.0
2024-05-30 14:30:00,53.23,53.3,53.19,53.27,85787.0,50.1785,50.2444,50.1407,50.2162,85787.0
2024-05-30 14:40:00,53.26,53.32,53.24,53.26,47246.0,50.2067,50.2633,50.1879,50.2067,47246.0
2024-05-30 14:50:00,53.25,53.32,53.25,53.31,61282.0,50.1973,50.2633,50.1973,50.2539,61282.0
2024-05-30 15:00:00,53.32,53.38,53.31,53.35,81631.0,50.2633,50.3199,50.2539,50.2916,81631.0
2024-05-30 15:10:00,53.34,53.4,53.33,53.35,84587.0,50.2821,50.3387,50.2727,50.2916,84587.0
2024-05-30 15:20:00,53.36,53.4,53.3,53.32,102604.0,50.301,50.3387,50.2444,50.2633,102604.0
2024-05-30 15:30:00,53.32,53.35,53.19,53.25,162273.0,50.2633,50.2916,50.1407,50.1973,162273.0
2024-05-30 15:40:00,53.24,53.3,53.22,53.29,204671.0,50.1879,50.2444,50.169,50.235,204671.0
2024-05-30 15:50:00,53.28,53.56,53.23,53.5,964873.0,50.2256,50.4895,50.1785,50.433,964873.0
2024-05-31 09:30:00,52.95,53.5,52.91,53.26,382557.0,50.5324,51.0573,50.4942,50.8283,382557.0
2024-05-31 09:40:00,53.25,53.27,52.87,52.88,135615.0,50.8187,50.8378,50.4561,50.4656,135615.0
2024-05-31 09:50:00,52.86,53.2,52.86,53.17,126639.0,50.4465,50.771,50.4465,50.7424,126639.0
2024-05-31 10:00:00,53.19,53.26,53.05,53.17,71009.0,50.7615,50.8283,50.6279,50.7424,71009.0
2024-05-31 10:10:00,53.18,53.23,52.87,52.93,44597.0,50.7519,50.7996,50.4561,50.5133,44597.0
2024-05-31 10:20:00,52.93,53.08,52.89,52.97,65851.0,50.5133,50.6565,50.4752,50.5515,65851.0
2024-05-31 10:30:00,52.98,53.04,52.89,52.95,88369.0,50.561,50.6183,50.4752,50.5324,88369.0
2024-05-31 10:40:00,52.94,52.96,52.84,52.89,63966.0,50.5229,50.542,50.4274,50.4752,63966.0
2024-05-31 10:50:00,52.87,53.07,52.85,52.95,124551.0,50.4561,50.6469,50.437,50.5324,124551.0
2024-05-31 11:00:00,52.94,53.16,52.94,53.05,46134.0,50.5229,50.7328,50.5229,50.6279,46134.0
2024-05-31 11:10:00,53.05,53.15,53.02,53.05,127024.0,50.6279,50.7233,50.5992,50.6279,127024.0
2024-05-31 11:20:00,53.04,53.14,53.03,53.04,59035.0,50.6183,50.7137,50.6088,50.6183,59035.0
2024-05-31 11:30:00,53.06,53.12,52.86,52.9,151173.0,50.6374,50.6947,50.4465,50.4847,151173.0
2024-05-31 11:40:00,52.89,53.09,52.87,53.09,155227.0,50.4752,50.666,50.4561,50.666,155227.0
2024-05-31 11:50:00,53.09,53.22,53.09,53.18,110168.0,50.666,50.7901,50.666,50.7519,110168.0
2024-05-31 12:00:00,53.17,53.24,53.11,53.21,48912.0,50.7424,50.8092,50.6851,50.7805,48912.0
2024-05-31 12:10:00,53.2,53.2,53.09,53.1,37810.0,50.771,50.771,50.666,50.6756,37810.0
2024-05-31 12:20:00,53.1,53.1,52.92,52.92,28773.0,50.6756,50.6756,50.5038,50.5038,28773.0
2024-05-31 12:30:00,52.91,52.91,52.81,52.85,25114.0,50.4942,50.4942,50.3988,50.437,25114.0
2024-05-31 12:40:00,52.84,52.9,52.77,52.89,45860.0,50.4274,50.4847,50.3606,50.4752,45860.0
2024-05-31 12:50:00,52.9,52.99,52.87,52.98,36872.0,50.4847,50.5706,50.4561,50.561,36872.0
2024-05-31 13:00:00,52.99,53.06,52.97,53.04,46103.0,50.5706,50.6374,50.5515,50.6183,46103.0
2024-05-31 13:10:00,53.04,53.08,52.96,52.97,40466.0,50.6183,50.6565,50.542,50.5515,40466.0
2024-05-31 13:20:00,52.96,53.05,52.96,53.03,35164.0,50.542,50.6279,50.542,50.6088,35164.0
2024-05-31 13:30:00,53.03,53.1,52.99,53.05,65849.0,50.6088,50.6756,50.5706,50.6279,65849.0
2024-05-31 13:40:00,53.05,53.12,53.04,53.12,60478.0,50.6279,50.6947,50.6183,50.6947,60478.0
2024-05-31 13:50:00,53.12,53.35,53.12,53.29,61761.0,50.6947,50.9142,50.6947,50.8569,61761.0
2024-05-31 14:00:00,53.3,53.41,53.27,53.35,87135.0,50.8664,50.9714,50.8378,50.9142,87135.0
2024-05-31 14:10:00,53.36,53.44,53.32,53.42,57284.0,50.9237,51.0,50.8855,50.981,57284.0
2024-05-31 14:20:00,53.43,53.47,53.38,53.47,53280.0,50.9905,51.0287,50.9428,51.0287,53280.0
2024-05-31 14:30:00,53.46,53.48,53.41,53.47,57387.0,51.0191,51.0382,50.9714,51.0287,57387.0
2024-05-31 14:40:00,53.47,53.54,53.46,53.46,70348.0,51.0287,51.0955,51.0191,51.0191,70348.0
2024-05-31 14:50:00,53.46,53.49,53.39,53.47,72060.0,51.0191,51.0478,50.9523,51.0287,72060.0
2024-05-31 15:00:00,53.47,53.53,53.43,53.52,54912.0,51.0287,51.0859,50.9905,51.0764,54912.0
2024-05-31 15:10:00,53.51,53.55,53.47,53.48,60271.0,51.0668,51.105,51.0287,51.0382,60271.0
2024-05-31 15:20:00,53.48,53.61,53.44,53.47,154358.0,51.0382,51.1623,51.0,51.0287,154358.0
2024-05-31 15:30:00,53.48,53.55,53.45,53.47,175943.0,51.0382,51.105,51.0096,51.0287,175943.0
2024-05-31 15:40:00,53.48,53.72,53.48,53.65,222040.0,51.0382,51.2673,51.0382,51.2005,222040.0
2024-05-31 15:50:00,53.66,53.98,53.58,53.92,928025.0,51.21,51.5154,51.1337,51.4581,928025.0
2024-06-03 09:30:00,53.81,53.86,53.36,53.53,224278.0,51.3532,51.4009,50.9237,51.0859,224278.0
2024-06-03 09:40:00,53.52,53.9,53.52,53.86,154386.0,51.0764,51.439,51.0764,51.4009,154386.0
2024-06-03 09:50:00,53.87,54.02,53.8,53.92,108740.0,51.4104,51.5536,51.3436,51.4581,108740.0
2024-06-03 10:00:00,53.95,54.07,53.68,53.94,152445.0,51.4868,51.6013,51.2291,51.4772,152445.0
2024-06-03 10:10:00,53.91,54.0,53.84,53.91,49997.0,51.4486,51.5345,51.3818,51.4486,49997.0
2024-06-03 10:20:00,53.94,54.03,53.89,53.9,67831.0,51.4772,51.5631,51.4295,51.439,67831.0
2024-06-03 10:30:00,53.89,53.97,53.69,53.7,74760.0,51.4295,51.5058,51.2386,51.2482,74760.0
2024-06-03 10:40:00,53.69,53.75,53.51,53.53,44259.0,51.2386,51.2959,51.0668,51.0859,44259.0
2024-06-03 10:50:00,53.55,53.62,53.36,53.46,50723.0,51.105,51.1718,50.9237,51.0191,50723.0
2024-06-03 11:00:00,53.45,53.63,53.33,53.6,75391.0,51.0096,51.1814,50.8951,51.1527,75391.0
2024-06-03 11:10:00,53.63,53.7,53.46,53.49,61841.0,51.1814,51.2482,51.0191,51.0478,61841.0
2024-06-03 11:20:00,53.49,53.51,53.38,53.5,43570.0,51.0478,51.0668,50.9428,51.0573,43570.0
2024-06-03 11:30:00,53.5,53.53,53.41,53.47,48907.0,51.0573,51.0859,50.9714,51.0287,48907.0
2024-06-03 11:40:00,53.47,53.52,53.4,53.41,72983.0,51.0287,51.0764,50.9619,50.9714,72983.0
2024-06-03 11:50:00,53.41,53.52,53.4,53.52,45538.0,50.9714,51.0764,50.9619,51.0764,45538.0
2024-06-03 12:00:00,53.51,53.66,53.5,53.66,54508.0,51.0668,51.21,51.0573,51.21,54508.0
2024-06-03 12:10:00,53.65,53.68,53.41,53.47,61480.0,51.2005,51.2291,50.9714,51.0287,61480.0
2024-06-03 12:20:00,53.46,53.56,53.44,53.45,33383.0,51.0191,51.1146,51.0,51.0096,33383.0
2024-06-03 12:30:00,53.46,53.49,53.38,53.48,77006.0,51.0191,51.0478,50.9428,51.0382,77006.0
2024-06-03 12:40:00,53.47,53.51,53.42,53.43,48571.0,51.0287,51.0668,50.981,50.9905,48571.0
2024-06-03 12:50:00,53.43,53.51,53.39,53.5,38250.0,50.9905,51.0668,50.9523,51.0573,38250.0
2024-06-03 13:00:00,53.5,53.53,53.46,53.48,31801.0,51.0573,51.0859,51.0191,51.0382,31801.0
2024-06-03 13:10:00,53.49,53.53,53.44,53.52,46144.0,51.0478,51.0859,51.0,51.0764,46144.0
2024-06-03 13:20:00,53.52,53.61,53.5,53.59,73757.0,51.0764,51.1623,51.0573,51.1432,73757.0
2024-06-03 13:30:00,53.58,53.79,53.57,53.71,103642.0,51.1337,51.3341,51.1241,51.2577,103642.0
2024-06-03 13:40:00,53.72,53.76,53.62,53.66,79030.0,51.2673,51.3054,51.1718,51.21,79030.0
2024-06-03 13:50:00,53.65,53.68,53.62,53.66,55083.0,51.2005,51.2291,51.1718,51.21,55083.0
2024-06-03 14:00:00,53.66,53.73,53.63,53.72,71835.0,51.21,51.2768,51.1814,51.2673,71835.0
2024-06-03 14:10:00,53.72,53.75,53.65,53.75,92773.0,51.2673,51.2959,51.2005,51.2959,92773.0
2024-06-03 14:20:00,53.74,53.79,53.72,53.79,73918.0,51.2863,51.3341,51.2673,51.3341,73918.0
2024-06-03 14:30:00,53.79,53.81,53.73,53.76,63743.0,51.3341,51.3532,51.2768,51.3054,63743.0
2024-06-03 14:40:00,53.75,53.85,53.73,53.85,62959.0,51.2959,51.3913,51.2768,51.3913,62959.0
2024-06-03 14:50:00,53.85,53.87,53.78,53.81,49857.0,51.3913,51.4104,51.3245,51.3532,49857.0
2024-06-03 15:00:00,53.81,53.84,53.78,53.79,72391.0,51.3532,51.3818,51.3245,51.3341,72391.0
2024-06-03 15:10:00,53.79,53.8,53.71,53.75,63966.0,51.3341,51.3436,51.2577,51.2959,63966.0
2024-06-03 15:20:00,53.76,53.78,53.72,53.75,56757.0,51.3054,51.3245,51.2673,51.2959,56757.0
2024-06-03 15:30:00,53.74,53.83,53.69,53.7,98393.0,51.2863,51.3722,51.2386,51.2482,98393.0
2024-06-03 15:40:00,53.7,53.72,53.54,53.61,132532.0,51.2482,51.2673,51.0955,51.1623,132532.0
2024-06-03 15:50:00,53.6,53.7,53.51,53.69,502851.0,51.1527,51.2482,51.0668,51.2386,502851.0
2024-06-04 09:30:00,53.41,53.6,53.33,53.34,76922.0,50.9714,51.1527,50.8951,50.9046,76922.0
2024-06-04 09:40:00,53.33,53.43,53.31,53.42,23494.0,50.8951,50.9905,50.876,50.981,23494.0
2024-06-04 09:50:00,53.41,53.66,53.39,53.57,25209.0,50.9714,51.21,50.9523,51.1241,25209.0
2024-06-04 10:00:00,53.61,53.72,53.55,53.55,36082.0,51.1623,51.2673,51.105,51.105,36082.0
2024-06-04 10:10:00,53.54,53.65,53.48,53.57,33085.0,51.0955,51.2005,51.0382,51.1241,33085.0
2024-06-04 10:20:00,53.58,53.71,53.57,53.65,27688.0,51.1337,51.2577,51.1241,51.2005,27688.0
2024-06-04 10:30:00,53.65,53.67,53.48,53.5,45239.0,51.2005,51.2195,51.0382,51.0573,45239.0
2024-06-04 10:40:00,53.5,53.54,53.4,53.47,28128.0,51.0573,51.0955,50.9619,51.0287,28128.0
2024-06-04 10:50:00,53.47,53.49,53.35,53.36,37290.0,51.0287,51.0478,50.9142,50.9237,37290.0
2024-06-04 11:00:00,53.36,53.41,53.32,53.39,33977.0,50.9237,50.9714,50.8855,50.9523,33977.0
2024-06-04 11:10:00,53.39,53.39,53.23,53.24,49734.0,50.9523,50.9523,50.7996,50.8092,49734.0
2024-06-04 11:20:00,53.24,53.25,53.16,53.18,40081.0,50.8092,50.8187,50.7328,50.7519,40081.0
2024-06-04 11:30:00,53.17,53.19,53.09,53.14,50369.0,50.7424,50.7615,50.666,50.7137,50369.0
2024-06-04 11:40:00,53.13,53.15,53.09,53.11,34064.0,50.7042,50.7233,50.666,50.6851,34064.0
2024-06-04 11:50:00,53.12,53.27,53.11,53.26,31334.0,50.6947,50.8378,50.6851,50.8283,31334.0
2024-06-04 12:00:00,53.27,53.29,53.11,53.15,30845.0,50.8378,50.8569,50.6851,50.7233,30845.0
2024-06-04 12:10:00,53.15,53.18,53.1,53.16,28863.0,50.7233,50.7519,50.6756,50.7328,28863.0
2024-06-04 12:20:00,53.16,53.27,53.15,53.26,29238.0,50.7328,50.8378,50.7233,50.8283,29238.0
2024-06-04 12:30:00,53.26,53.42,53.25,53.41,48691.0,50.8283,50.981,50.8187,50.9714,48691.0
2024-06-04 12:40:00,53.42,53.53,53.4,53.5,34823.0,50.981,51.0859,50.9619,51.0573,34823.0
2024-06-04 12:50:00,53.49,53.55,53.45,53.53,40161.0,51.0478,51.105,51.0096,51.0859,40161.0
2024-06-04 13:00:00,53.55,53.56,53.48,53.51,44471.0,51.105,51.1146,51.0382,51.0668,44471.0
2024-06-04 13:10:00,53.51,53.57,53.49,53.57,30634.0,51.0668,51.1241,51.0478,51.1241,30634.0
2024-06-04 13:20:00,53.57,53.57,53.49,53.55,39571.0,51.1241,51.1241,51.0478,51.105,39571.0
2024-06-04 13:30:00,53.56,53.61,53.51,53.61,32979.0,51.1146,51.1623,51.0668,51.1623,32979.0
2024-06-04 13:40:00,53.62,53.69,53.62,53.62,25936.0,51.1718,51.2386,51.1718,51.1718,25936.0
2024-06-04 13:50:00,53.63,53.67,53.6,53.62,85594.0,51.1814,51.2195,51.1527,51.1718,85594.0
2024-06-04 14:00:00,53.61,53.62,53.48,53.53,44938.0,51.1623,51.1718,51.0382,51.0859,44938.0
2024-06-04 14:10:00,53.53,53.57,53.5,53.55,74519.0,51.0859,51.1241,51.0573,51.105,74519.0
2024-06-04 14:20:00,53.55,53.63,53.55,53.59,41636.0,51.105,51.1814,51.105,51.1432,41636.0
2024-06-04 14:30:00,53.59,53.61,53.54,53.6,93013.0,51.1432,51.1623,51.0955,51.1527,93013.0
2024-06-04 14:40:00,53.6,53.64,53.56,53.59,83816.0,51.1527,51.1909,51.1146,51.1432,83816.0
2024-06-04 14:50:00,53.59,53.6,53.56,53.58,36996.0,51.1432,51.1527,51.1146,51.1337,36996.0
2024-06-04 15:00:00,53.57,53.57,53.43,53.44,48801.0,51.1241,51.1241,50.9905,51.0,48801.0
2024-06-04 15:10:00,53.45,53.55,53.44,53.54,47153.0,51.0096,51.105,51.0,51.0955,47153.0
2024-06-04 15:20:00,53.54,53.54,53.47,53.48,55627.0,51.0955,51.0955,51.0287,51.0382,55627.0
2024-06-04 15:30:00,53.48,53.51,53.44,53.49,53287.0,51.0382,51.0668,51.0,51.0478,53287.0
2024-06-04 15:40:00,53.5,53.55,53.45,53.5,143624.0,51.0573,51.105,51.0096,51.0573,143624.0
2024-06-04 15:50:00,53.5,53.55,53.27,53.29,591301.0,51.0573,51.105,50.8378,50.8569,591301.0
2024-06-05 09:30:00,52.99,53.11,52.82,52.93,74460.0,50.5706,50.6851,50.4084,50.5133,74460.0
2024-06-05 09:40:00,52.95,53.14,52.95,53.02,45331.0,50.5324,50.7137,50.5324,50.5992,45331.0
2024-06-05 09:50:00,52.96,53.03,52.87,52.92,112704.0,50.542,50.6088,50.4561,50.5038,112704.0
2024-06-05 10:00:00,52.9,53.06,52.73,53.01,86841.0,50.4847,50.6374,50.3225,50.5897,86841.0
2024-06-05 10:10:00,53.02,53.03,52.87,52.89,35398.0,50.5992,50.6088,50.4561,50.4752,35398.0
2024-06-05 10:20:00,52.89,52.89,52.72,52.8,28388.0,50.4752,50.4752,50.3129,50.3893,28388.0
2024-06-05 10:30:00,52.78,52.96,52.73,52.96,55745.0,50.3702,50.542,50.3225,50.542,55745.0
2024-06-05 10:40:00,52.96,53.02,52.9,52.91,49855.0,50.542,50.5992,50.4847,50.4942,49855.0
2024-06-05 10:50:00,52.92,52.97,52.92,52.94,22728.0,50.5038,50.5515,50.5038,50.5229,22728.0
2024-06-05 11:00:00,52.94,53.04,52.93,52.95,74071.0,50.5229,50.6183,50.5133,50.5324,74071.0
2024-06-05 11:10:00,52.95,52.96,52.88,52.92,19904.0,50.5324,50.542,50.4656,50.5038,19904.0
2024-06-05 11:20:00,52.92,52.92,52.82,52.86,18266.0,50.5038,50.5038,50.4084,50.4465,18266.0
2024-06-05 11:30:00,52.85,52.94,52.84,52.93,20757.0,50.437,50.5229,50.4274,50.5133,20757.0
2024-06-05 11:40:00,52.93,53.0,52.92,52.95,35398.0,50.5133,50.5801,50.5038,50.5324,35398.0
2024-06-05 11:50:00,52.96,52.96,52.87,52.87,23148.0,50.542,50.542,50.4561,50.4561,23148.0
2024-06-05 12:00:00,52.87,52.87,52.77,52.82,26254.0,50.4561,50.4561,50.3606,50.4084,26254.0
2024-06-05 12:10:00,52.84,52.84,52.77,52.8,21538.0,50.4274,50.4274,50.3606,50.3893,21538.0
2024-06-05 12:20:00,52.8,52.81,52.72,52.72,23567.0,50.3893,50.3988,50.3129,50.3129,23567.0
2024-06-05 12:30:00,52.71,52.73,52.69,52.71,23534.0,50.3034,50.3225,50.2843,50.3034,23534.0
2024-06-05 12:40:00,52.73,52.75,52.65,52.73,47582.0,50.3225,50.3415,50.2461,50.3225,47582.0
2024-06-05 12:50:00,52.73,52.73,52.65,52.68,20322.0,50.3225,50.3225,50.2461,50.2747,20322.0
2024-06-05 13:00:00,52.69,52.75,52.67,52.72,20704.0,50.2843,50.3415,50.2652,50.3129,20704.0
2024-06-05 13:10:00,52.71,52.74,52.66,52.68,43049.0,50.3034,50.332,50.2557,50.2747,43049.0
2024-06-05 13:20:00,52.68,52.72,52.65,52.71,19253.0,50.2747,50.3129,50.2461,50.3034,19253.0
2024-06-05 13:30:00,52.72,52.73,52.64,52.65,50068.0,50.3129,50.3225,50.2366,50.2461,50068.0
2024-06-05 13:40:00,52.65,52.65,52.61,52.61,26826.0,50.2461,50.2461,50.2079,50.2079,26826.0
2024-06-05 13:50:00,52.62,52.7,52.61,52.7,26558.0,50.2175,50.2938,50.2079,50.2938,26558.0
2024-06-05 14:00:00,52.7,52.74,52.67,52.73,27929.0,50.2938,50.332,50.2652,50.3225,27929.0
2024-06-05 14:10:00,52.73,52.75,52.67,52.67,26977.0,50.3225,50.3415,50.2652,50.2652,26977.0
2024-06-05 14:20:00,52.66,52.72,52.64,52.7,29333.0,50.2557,50.3129,50.2366,50.2938,29333.0
2024-06-05 14:30:00,52.7,52.75,52.68,52.71,38474.0,50.2938,50.3415,50.2747,50.3034,38474.0
2024-06-05 14:40:00,52.71,52.76,52.67,52.68,43112.0,50.3034,50.3511,50.2652,50.2747,43112.0
2024-06-05 14:50:00,52.68,52.68,52.61,52.62,33521.0,50.2747,50.2747,50.2079,50.2175,33521.0
2024-06-05 15:00:00,52.62,52.68,52.61,52.66,31442.0,50.2175,50.2747,50.2079,50.2557,31442.0
2024-06-05 15:10:00,52.66,52.7,52.64,52.66,36421.0,50.2557,50.2938,50.2366,50.2557,36421.0
2024-06-05 15:20:00,52.66,52.67,52.57,52.57,75394.0,50.2557,50.2652,50.1698,50.1698,75394.0
2024-06-05 15:30:00,52.57,52.62,52.54,52.61,71620.0,50.1698,50.2175,50.1411,50.2079,71620.0
2024-06-05 15:40:00,52.61,52.62,52.49,52.52,116741.0,50.2079,50.2175,50.0934,50.1221,116741.0
2024-06-05 15:50:00,52.52,52.58,52.44,52.54,430658.0,50.1221,50.1793,50.0457,50.1411,430658.0
2024-06-06 09:30:00,52.3,52.51,52.18,52.45,99757.0,49.9121,50.1125,49.7976,50.0552,99757.0
2024-06-06 09:40:00,52.44,52.78,52.4,52.74,43062.0,50.0457,50.3702,50.0075,50.332,43062.0
2024-06-06 09:50:00,52.73,52.84,52.63,52.81,57031.0,50.3225,50.4274,50.227,50.3988,57031.0
2024-06-06 10:00:00,52.81,52.84,52.7,52.72,36229.0,50.3988,50.4274,50.2938,50.3129,36229.0
2024-06-06 10:10:00,52.74,52.79,52.69,52.77,78590.0,50.332,50.3797,50.2843,50.3606,78590.0
2024-06-06 10:20:00,52.77,52.78,52.63,52.68,54760.0,50.3606,50.3702,50.227,50.2747,54760.0
2024-06-06 10:30:00,52.67,52.67,52.58,52.63,70527.0,50.2652,50.2652,50.1793,50.227,70527.0
2024-06-06 10:40:00,52.62,52.66,52.53,52.64,91620.0,50.2175,50.2557,50.1316,50.2366,91620.0
2024-06-06 10:50:00,52.64,52.68,52.55,52.58,41253.0,50.2366,50.2747,50.1507,50.1793,41253.0
2024-06-06 11:00:00,52.58,52.71,52.5,52.71,29364.0,50.1793,50.3034,50.103,50.3034,29364.0
2024-06-06 11:10:00,52.7,52.83,52.69,52.81,26367.0,50.2938,50.4179,50.2843,50.3988,26367.0
2024-06-06 11:20:00,52.81,52.92,52.81,52.9,28805.0,50.3988,50.5038,50.3988,50.4847,28805.0
2024-06-06 11:30:00,52.92,52.99,52.91,52.98,23527.0,50.5038,50.5706,50.4942,50.561,23527.0
2024-06-06 11:40:00,52.99,53.05,52.95,52.98,40277.0,50.5706,50.6279,50.5324,50.561,40277.0
2024-06-06 11:50:00,52.98,52.98,52.89,52.93,24107.0,50.561,50.561,50.4752,50.5133,24107.0
2024-06-06 12:00:00,52.93,52.94,52.76,52.77,30379.0,50.5133,50.5229,50.3511,50.3606,30379.0
2024-06-06 12:10:00,52.78,52.8,52.72,52.72,27195.0,50.3702,50.3893,50.3129,50.3129,27195.0
2024-06-06 12:20:00,52.73,52.78,52.72,52.76,21125.0,50.3225,50.3702,50.3129,50.3511,21125.0
2024-06-06 12:30:00,52.77,52.85,52.75,52.85,29687.0,50.3606,50.437,50.3415,50.437,29687.0
2024-06-06 12:40:00,52.83,52.87,52.82,52.82,29649.0,50.4179,50.4561,50.4084,50.4084,29649.0
2024-06-06 12:50:00,52.82,52.83,52.78,52.82,17846.0,50.4084,50.4179,50.3702,50.4084,17846.0
2024-06-06 13:00:00,52.81,52.81,52.74,52.79,16709.0,50.3988,50.3988,50.332,50.3797,16709.0
2024-06-06 13:10:00,52.78,52.81,52.73,52.8,18772.0,50.3702,50.3988,50.3225,50.3893,18772.0
2024-06-06 13:20:00,52.8,52.95,52.79,52.93,31348.0,50.3893,50.5324,50.3797,50.5133,31348.0
2024-06-06 13:30:00,52.93,52.94,52.88,52.94,18612.0,50.5133,50.5229,50.4656,50.5229,18612.0
2024-06-06 13:40:00,52.94,52.94,52.86,52.9,25455.0,50.5229,50.5229,50.4465,50.4847,25455.0
2024-06-06 13:50:00,52.91,52.94,52.84,52.85,26420.0,50.4942,50.5229,50.4274,50.437,26420.0
2024-06-06 14:00:00,52.85,52.85,52.74,52.76,55811.0,50.437,50.437,50.332,50.3511,55811.0
2024-06-06 14:10:00,52.75,52.76,52.65,52.65,63693.0,50.3415,50.3511,50.2461,50.2461,63693.0
2024-06-06 14:20:00,52.66,52.74,52.64,52.7,44305.0,50.2557,50.332,50.2366,50.2938,44305.0
2024-06-06 14:30:00,52.7,52.7,52.63,52.66,26124.0,50.2938,50.2938,50.227,50.2557,26124.0
2024-06-06 14:40:00,52.66,52.71,52.65,52.7,40503.0,50.2557,50.3034,50.2461,50.2938,40503.0
2024-06-06 14:50:00,52.69,52.79,52.67,52.73,41922.0,50.2843,50.3797,50.2652,50.3225,41922.0
2024-06-06 15:00:00,52.72,52.72,52.67,52.72,29121.0,50.3129,50.3129,50.2652,50.3129,29121.0
2024-06-06 15:10:00,52.72,52.72,52.61,52.64,44074.0,50.3129,50.3129,50.2079,50.2366,44074.0
2024-06-06 15:20:00,52.63,52.65,52.56,52.62,65443.0,50.227,50.2461,50.1602,50.2175,65443.0
2024-06-06 15:30:00,52.62,52.63,52.54,52.55,77502.0,50.2175,50.227,50.1411,50.1507,77502.0
2024-06-06 15:40:00,52.54,52.54,52.37,52.41,122618.0,50.1411,50.1411,49.9789,50.0171,122618.0
2024-06-06 15:50:00,52.41,52.42,52.23,52.29,599566.0,50.0171,50.0266,49.8453,49.9026,599566.0
2024-06-07 09:30:00,51.7,51.76,51.36,51.61,172665.0,49.3395,49.3968,49.015,49.2536,172665.0
2024-06-07 09:40:00,51.6,51.95,51.55,51.75,126072.0,49.2441,49.5781,49.1963,49.3872,126072.0
2024-06-07 09:50:00,51.75,51.77,51.43,51.49,59124.0,49.3872,49.4063,49.0818,49.1391,59124.0
2024-06-07 10:00:00,51.48,51.56,51.44,51.55,92987.0,49.1295,49.2059,49.0914,49.1963,92987.0
2024-06-07 10:10:00,51.55,51.56,51.37,51.42,57025.0,49.1963,49.2059,49.0246,49.0723,57025.0
2024-06-07 10:20:00,51.43,51.6,51.43,51.57,99856.0,49.0818,49.2441,49.0818,49.2154,99856.0
2024-06-07 10:30:00,51.57,51.76,51.54,51.7,77834.0,49.2154,49.3968,49.1868,49.3395,77834.0
2024-06-07 10:40:00,51.7,51.93,51.7,51.88,74727.0,49.3395,49.559,49.3395,49.5113,74727.0
2024-06-07 10:50:00,51.88,51.89,51.81,51.85,29155.0,49.5113,49.5208,49.4445,49.4826,29155.0
2024-06-07 11:00:00,51.86,51.86,51.71,51.81,51302.0,49.4922,49.4922,49.349,49.4445,51302.0
2024-06-07 11:10:00,51.81,51.84,51.77,51.82,37746.0,49.4445,49.4731,49.4063,49.454,37746.0
2024-06-07 11:20:00,51.83,51.86,51.75,51.85,39827.0,49.4636,49.4922,49.3872,49.4826,39827.0
2024-06-07 11:30:00,51.86,51.91,51.84,51.9,36802.0,49.4922,49.5399,49.4731,49.5304,36802.0
2024-06-07 11:40:00,51.89,51.94,51.82,51.93,37923.0,49.5208,49.5685,49.454,49.559,37923.0
2024-06-07 11:50:00,51.93,51.94,51.88,51.93,31814.0,49.559,49.5685,49.5113,49.559,31814.0
2024-06-07 12:00:00,51.93,51.94,51.77,51.83,23397.0,49.559,49.5685,49.4063,49.4636,23397.0
2024-06-07 12:10:00,51.83,51.92,51.81,51.9,38399.0,49.4636,49.5494,49.4445,49.5304,38399.0
2024-06-07 12:20:00,51.89,51.92,51.85,51.88,26503.0,49.5208,49.5494,49.4826,49.5113,26503.0
2024-06-07 12:30:00,51.89,51.9,51.8,51.82,28491.0,49.5208,49.5304,49.4349,49.454,28491.0
2024-06-07 12:40:00,51.81,51.84,51.78,51.82,29660.0,49.4445,49.4731,49.4158,49.454,29660.0
2024-06-07 12:50:00,51.83,51.89,51.76,51.79,109821.0,49.4636,49.5208,49.3968,49.4254,109821.0
2024-06-07 13:00:00,51.78,51.83,51.69,51.81,29525.0,49.4158,49.4636,49.3299,49.4445,29525.0
2024-06-07 13:10:00,51.8,51.91,51.8,51.91,28165.0,49.4349,49.5399,49.4349,49.5399,28165.0
2024-06-07 13:20:00,51.92,52.01,51.91,51.97,34544.0,49.5494,49.6353,49.5399,49.5972,34544.0
2024-06-07 13:30:00,51.98,51.98,51.88,51.89,38272.0,49.6067,49.6067,49.5113,49.5208,38272.0
2024-06-07 13:40:00,51.89,51.96,51.87,51.96,31489.0,49.5208,49.5876,49.5017,49.5876,31489.0
2024-06-07 13:50:00,51.96,52.0,51.91,51.97,32813.0,49.5876,49.6258,49.5399,49.5972,32813.0
2024-06-07 14:00:00,51.96,51.97,51.79,51.84,34030.0,49.5876,49.5972,49.4254,49.4731,34030.0
2024-06-07 14:10:00,51.85,51.87,51.78,51.84,54320.0,49.4826,49.5017,49.4158,49.4731,54320.0
2024-06-07 14:20:00,51.84,51.94,51.83,51.89,42428.0,49.4731,49.5685,49.4636,49.5208,42428.0
2024-06-07 14:30:00,51.89,51.91,51.87,51.91,47626.0,49.5208,49.5399,49.5017,49.5399,47626.0
2024-06-07 14:40:00,51.91,51.91,51.8,51.8,56023.0,49.5399,49.5399,49.4349,49.4349,56023.0
2024-06-07 14:50:00,51.8,51.85,51.78,51.79,117412.0,49.4349,49.4826,49.4158,49.4254,117412.0
2024-06-07 15:00:00,51.78,51.79,51.69,51.72,89691.0,49.4158,49.4254,49.3299,49.3586,89691.0
2024-06-07 15:10:00,51.73,51.73,51.61,51.62,155446.0,49.3681,49.3681,49.2536,49.2631,155446.0
2024-06-07 15:20:00,51.61,51.62,51.55,51.59,92947.0,49.2536,49.2631,49.1963,49.2345,92947.0
2024-06-07 15:30:00,51.58,51.64,51.55,51.56,115540.0,49.225,49.2822,49.1963,49.2059,115540.0
2024-06-07 15:40:00,51.57,51.58,51.36,51.38,263279.0,49.2154,49.225,49.015,49.0341,263279.0
2024-06-07 15:50:00,51.37,51.55,51.36,51.45,523322.0,49.0246,49.1963,49.015,49.1009,523322.0
2024-06-10 09:30:00,51.26,51.54,50.75,51.06,210440.0,48.9196,49.1868,48.4329,48.7287,210440.0
2024-06-10 09:40:00,51.07,51.41,51.0,51.41,133164.0,48.7383,49.0627,48.6715,49.0627,133164.0
2024-06-10 09:50:00,51.4,51.48,51.09,51.36,74936.0,49.0532,49.1295,48.7573,49.015,74936.0
2024-06-10 10:00:00,51.37,51.37,51.21,51.28,69987.0,49.0246,49.0246,48.8719,48.9387,69987.0
2024-06-10 10:10:00,51.29,51.45,51.19,51.35,62534.0,48.9482,49.1009,48.8528,49.0055,62534.0
2024-06-10 10:20:00,51.36,51.37,51.26,51.36,51508.0,49.015,49.0246,48.9196,49.015,51508.0
2024-06-10 10:30:00,51.36,51.36,51.23,51.32,73455.0,49.015,49.015,48.8909,48.9768,73455.0
2024-06-10 10:40:00,51.32,51.4,51.26,51.4,79381.0,48.9768,49.0532,48.9196,49.0532,79381.0
2024-06-10 10:50:00,51.4,51.43,51.26,51.26,67853.0,49.0532,49.0818,48.9196,48.9196,67853.0
2024-06-10 11:00:00,51.26,51.38,51.19,51.37,49434.0,48.9196,49.0341,48.8528,49.0246,49434.0
2024-06-10 11:10:00,51.37,51.54,51.34,51.54,73492.0,49.0246,49.1868,48.9959,49.1868,73492.0
2024-06-10 11:20:00,51.53,51.61,51.48,51.5,70903.0,49.1773,49.2536,49.1295,49.1486,70903.0
2024-06-10 11:30:00,51.5,51.58,51.47,51.49,42350.0,49.1486,49.225,49.12,49.1391,42350.0
2024-06-10 11:40:00,51.48,51.6,51.44,51.58,84319.0,49.1295,49.2441,49.0914,49.225,84319.0
2024-06-10 11:50:00,51.59,51.66,51.58,51.64,44649.0,49.2345,49.3013,49.225,49.2822,44649.0
2024-06-10 12:00:00,51.64,51.65,51.56,51.57,31101.0,49.2822,49.2918,49.2059,49.2154,31101.0
2024-06-10 12:10:00,51.56,51.57,51.41,51.41,71420.0,49.2059,49.2154,49.0627,49.0627,71420.0
2024-06-10 12:20:00,51.41,51.52,51.41,51.49,37404.0,49.0627,49.1677,49.0627,49.1391,37404.0
2024-06-10 12:30:00,51.49,51.55,51.48,51.54,30160.0,49.1391,49.1963,49.1295,49.1868,30160.0
2024-06-10 12:40:00,51.53,51.56,51.51,51.51,47571.0,49.1773,49.2059,49.1582,49.1582,47571.0
2024-06-10 12:50:00,51.51,51.51,51.44,51.47,33876.0,49.1582,49.1582,49.0914,49.12,33876.0
2024-06-10 13:00:00,51.47,51.47,51.38,51.39,44046.0,49.12,49.12,49.0341,49.0436,44046.0
2024-06-10 13:10:00,51.37,51.42,51.36,51.41,39600.0,49.0246,49.0723,49.015,49.0627,39600.0
2024-06-10 13:20:00,51.41,51.45,51.38,51.41,44170.0,49.0627,49.1009,49.0341,49.0627,44170.0
2024-06-10 13:30:00,51.41,51.48,51.37,51.46,59820.0,49.0627,49.1295,49.0246,49.1104,59820.0
2024-06-10 13:40:00,51.46,51.56,51.41,51.51,79985.0,49.1104,49.2059,49.0627,49.1582,79985.0
2024-06-10 13:50:00,51.5,51.55,51.48,51.53,44116.0,49.1486,49.1963,49.1295,49.1773,44116.0
2024-06-10 14:00:00,51.53,51.56,51.45,51.54,73684.0,49.1773,49.2059,49.1009,49.1868,73684.0
2024-06-10 14:10:00,51.53,51.59,51.52,51.58,51704.0,49.1773,49.2345,49.1677,49.225,51704.0
2024-06-10 14:20:00,51.57,51.61,51.51,51.59,56939.0,49.2154,49.2536,49.1582,49.2345,56939.0
2024-06-10 14:30:00,51.58,51.59,51.45,51.46,73406.0,49.225,49.2345,49.1009,49.1104,73406.0
2024-06-10 14:40:00,51.45,51.49,51.38,51.45,73604.0,49.1009,49.1391,49.0341,49.1009,73604.0
2024-06-10 14:50:00,51.45,51.45,51.39,51.41,55847.0,49.1009,49.1009,49.0436,49.0627,55847.0
2024-06-10 15:00:00,51.42,51.43,51.31,51.32,87656.0,49.0723,49.0818,48.9673,48.9768,87656.0
2024-06-10 15:10:00,51.32,51.34,51.23,51.27,116645.0,48.9768,48.9959,48.8909,48.9291,116645.0
2024-06-10 15:20:00,51.28,51.34,51.27,51.32,68531.0,48.9387,48.9959,48.9291,48.9768,68531.0
2024-06-10 15:30:00,51.32,51.33,51.26,51.27,86686.0,48.9768,48.9864,48.9196,48.9291,86686.0
2024-06-10 15:40:00,51.27,51.32,51.25,51.27,129645.0,48.9291,48.9768,48.91,48.9291,129645.0
2024-06-10 15:50:00,51.27,51.49,51.26,51.48,664075.0,48.9291,49.1391,48.9196,49.1295,664075.0
2024-06-11 09:30:00,51.17,51.28,50.95,51.1,83183.0,48.8337,48.9387,48.6237,48.7669,83183.0
2024-06-11 09:40:00,51.1,51.25,50.96,51.21,32521.0,48.7669,48.91,48.6333,48.8719,32521.0
2024-06-11 09:50:00,51.2,51.34,51.18,51.24,45387.0,48.8623,48.9959,48.8432,48.9005,45387.0
2024-06-11 10:00:00,51.24,51.43,51.18,51.37,152919.0,48.9005,49.0818,48.8432,49.0246,152919.0
2024-06-11 10:10:00,51.36,51.51,51.35,51.48,57034.0,49.015,49.1582,49.0055,49.1295,57034.0
2024-06-11 10:20:00,51.49,51.61,51.45,51.55,18272.0,49.1391,49.2536,49.1009,49.1963,18272.0
2024-06-11 10:30:00,51.55,51.68,51.53,51.58,28706.0,49.1963,49.3204,49.1773,49.225,28706.0
2024-06-11 10:40:00,51.56,51.58,51.45,51.46,22916.0,49.2059,49.225,49.1009,49.1104,22916.0
2024-06-11 10:50:00,51.46,51.54,51.41,51.54,19650.0,49.1104,49.1868,49.0627,49.1868,19650.0
2024-06-11 11:00:00,51.54,51.57,51.47,51.53,29894.0,49.1868,49.2154,49.12,49.1773,29894.0
2024-06-11 11:10:00,51.52,51.61,51.46,51.61,64606.0,49.1677,49.2536,49.1104,49.2536,64606.0
2024-06-11 11:20:00,51.61,51.79,51.58,51.78,40837.0,49.2536,49.4254,49.225,49.4158,40837.0
2024-06-11 11:30:00,51.78,51.79,51.68,51.74,27151.0,49.4158,49.4254,49.3204,49.3777,27151.0
2024-06-11 11:40:00,51.73,51.85,51.72,51.74,21227.0,49.3681,49.4826,49.3586,49.3777,21227.0
2024-06-11 11:50:00,51.74,51.84,51.73,51.77,96343.0,49.3777,49.4731,49.3681,49.4063,96343.0
2024-06-11 12:00:00,51.76,51.76,51.67,51.68,15528.0,49.3968,49.3968,49.3109,49.3204,15528.0
2024-06-11 12:10:00,51.68,51.68,51.57,51.59,18694.0,49.3204,49.3204,49.2154,49.2345,18694.0
2024-06-11 12:20:00,51.6,51.62,51.58,51.6,22082.0,49.2441,49.2631,49.225,49.2441,22082.0
2024-06-11 12:30:00,51.59,51.62,51.55,51.61,44447.0,49.2345,49.2631,49.1963,49.2536,44447.0
2024-06-11 12:40:00,51.61,51.61,51.55,51.59,28626.0,49.2536,49.2536,49.1963,49.2345,28626.0
2024-06-11 12:50:00,51.58,51.59,51.54,51.54,24125.0,49.225,49.2345,49.1868,49.1868,24125.0
2024-06-11 13:00:00,51.55,51.62,51.48,51.55,60537.0,49.1963,49.2631,49.1295,49.1963,60537.0
2024-06-11 13:10:00,51.56,51.61,51.55,51.56,45299.0,49.2059,49.2536,49.1963,49.2059,45299.0
2024-06-11 13:20:00,51.55,51.57,51.54,51.57,18302.0,49.1963,49.2154,49.1868,49.2154,18302.0
2024-06-11 13:30:00,51.57,51.59,51.49,51.51,26724.0,49.2154,49.2345,49.1391,49.1582,26724.0
2024-06-11 13:40:00,51.51,51.52,51.47,51.49,26976.0,49.1582,49.1677,49.12,49.1391,26976.0
2024-06-11 13:50:00,51.48,51.51,51.46,51.5,45432.0,49.1295,49.1582,49.1104,49.1486,45432.0
2024-06-11 14:00:00,51.5,51.56,51.49,51.53,56002.0,49.1486,49.2059,49.1391,49.1773,56002.0
2024-06-11 14:10:00,51.54,51.56,51.49,51.53,22038.0,49.1868,49.2059,49.1391,49.1773,22038.0
2024-06-11 14:20:00,51.53,51.56,51.48,51.51,20222.0,49.1773,49.2059,49.1295,49.1582,20222.0
2024-06-11 14:30:00,51.51,51.54,51.39,51.4,36058.0,49.1582,49.1868,49.0436,49.0532,36058.0
2024-06-11 14:40:00,51.39,51.43,51.38,51.4,22266.0,49.0436,49.0818,49.0341,49.0532,22266.0
2024-06-11 14:50:00,51.4,51.42,51.37,51.42,26485.0,49.0532,49.0723,49.0246,49.0723,26485.0
2024-06-11 15:00:00,51.43,51.49,51.43,51.47,31525.0,49.0818,49.1391,49.0818,49.12,31525.0
2024-06-11 15:10:00,51.47,51.49,51.43,51.47,26158.0,49.12,49.1391,49.0818,49.12,26158.0
2024-06-11 15:20:00,51.48,51.51,51.45,51.48,36492.0,49.1295,49.1582,49.1009,49.1295,36492.0
2024-06-11 15:30:00,51.48,51.63,51.47,51.62,48087.0,49.1295,49.2727,49.12,49.2631,48087.0
2024-06-11 15:40:00,51.62,51.63,51.5,51.51,62136.0,49.2631,49.2727,49.1486,49.1582,62136.0
2024-06-11 15:50:00,51.51,51.57,51.46,51.54,302503.0,49.1582,49.2154,49.1104,49.1868,302503.0
2024-06-12 09:30:00,52.11,52.22,51.32,51.32,76645.0,49.7308,49.8357,48.9768,48.9768,76645.0
2024-06-12 09:40:00,51.37,51.54,51.22,51.24,37243.0,49.0246,49.1868,48.8814,48.9005,37243.0
2024-06-12 09:50:00,51.23,51.23,51.07,51.1,43590.0,48.8909,48.8909,48.7383,48.7669,43590.0
2024-06-12 10:00:00,51.1,51.19,51.01,51.05,57303.0,48.7669,48.8528,48.681,48.7192,57303.0
2024-06-12 10:10:00,51.06,51.23,51.06,51.08,30966.0,48.7287,48.8909,48.7287,48.7478,30966.0
2024-06-12 10:20:00,51.1,51.1,50.96,51.06,26947.0,48.7669,48.7669,48.6333,48.7287,26947.0
2024-06-12 10:30:00,51.05,51.15,51.0,51.09,35290.0,48.7192,48.8146,48.6715,48.7573,35290.0
2024-06-12 10:40:00,51.09,51.13,51.05,51.11,25949.0,48.7573,48.7955,48.7192,48.7764,25949.0
2024-06-12 10:50:00,51.11,51.14,51.03,51.1,25123.0,48.7764,48.8051,48.7001,48.7669,25123.0
2024-06-12 11:00:00,51.09,51.13,50.99,51.0,30792.0,48.7573,48.7955,48.6619,48.6715,30792.0
2024-06-12 11:10:00,51.01,51.01,50.87,50.93,29061.0,48.681,48.681,48.5474,48.6046,29061.0
2024-06-12 11:20:00,50.92,50.98,50.82,50.91,33538.0,48.5951,48.6524,48.4997,48.5856,33538.0
2024-06-12 11:30:00,50.91,50.94,50.86,50.87,31841.0,48.5856,48.6142,48.5378,48.5474,31841.0
2024-06-12 11:40:00,50.86,50.9,50.78,50.83,41271.0,48.5378,48.576,48.4615,48.5092,41271.0
2024-06-12 11:50:00,50.82,50.89,50.81,50.84,26798.0,48.4997,48.5665,48.4901,48.5188,26798.0
2024-06-12 12:00:00,50.83,50.94,50.83,50.94,35612.0,48.5092,48.6142,48.5092,48.6142,35612.0
2024-06-12 12:10:00,50.94,51.03,50.9,51.02,47260.0,48.6142,48.7001,48.576,48.6905,47260.0
2024-06-12 12:20:00,51.01,51.03,50.93,50.94,27768.0,48.681,48.7001,48.6046,48.6142,27768.0
2024-06-12 12:30:00,50.94,50.95,50.82,50.84,25862.0,48.6142,48.6237,48.4997,48.5188,25862.0
2024-06-12 12:40:00,50.84,50.91,50.83,50.9,16338.0,48.5188,48.5856,48.5092,48.576,16338.0
2024-06-12 12:50:00,50.9,50.91,50.84,50.85,19581.0,48.576,48.5856,48.5188,48.5283,19581.0
2024-06-12 13:00:00,50.85,50.88,50.81,50.82,20342.0,48.5283,48.5569,48.4901,48.4997,20342.0
2024-06-12 13:10:00,50.83,50.89,50.78,50.89,24330.0,48.5092,48.5665,48.4615,48.5665,24330.0
2024-06-12 13:20:00,50.89,50.95,50.86,50.86,36107.0,48.5665,48.6237,48.5378,48.5378,36107.0
2024-06-12 13:30:00,50.87,50.91,50.81,50.88,40356.0,48.5474,48.5856,48.4901,48.5569,40356.0
2024-06-12 13:40:00,50.88,50.91,50.87,50.88,28615.0,48.5569,48.5856,48.5474,48.5569,28615.0
2024-06-12 13:50:00,50.88,50.89,50.83,50.88,25254.0,48.5569,48.5665,48.5092,48.5569,25254.0
2024-06-12 14:00:00,50.89,51.04,50.66,51.01,83316.0,48.5665,48.7096,48.347,48.681,83316.0
2024-06-12 14:10:00,51.02,51.07,50.9,51.04,39726.0,48.6905,48.7383,48.576,48.7096,39726.0
2024-06-12 14:20:00,51.04,51.09,51.03,51.05,33087.0,48.7096,48.7573,48.7001,48.7192,33087.0
2024-06-12 14:30:00,51.05,51.13,50.89,50.95,41650.0,48.7192,48.7955,48.5665,48.6237,41650.0
2024-06-12 14:40:00,50.97,50.97,50.75,50.78,32153.0,48.6428,48.6428,48.4329,48.4615,32153.0
2024-06-12 14:50:00,50.78,50.87,50.73,50.84,32251.0,48.4615,48.5474,48.4138,48.5188,32251.0
2024-06-12 15:00:00,50.83,50.96,50.82,50.93,48730.0,48.5092,48.6333,48.4997,48.6046,48730.0
2024-06-12 15:10:00,50.93,50.95,50.77,50.82,43571.0,48.6046,48.6237,48.452,48.4997,43571.0
2024-06-12 15:20:00,50.82,50.86,50.64,50.65,67764.0,48.4997,48.5378,48.3279,48.3374,67764.0
2024-06-12 15:30:00,50.65,50.78,50.63,50.72,62307.0,48.3374,48.4615,48.3183,48.4042,62307.0
2024-06-12 15:40:00,50.71,50.81,50.69,50.72,83401.0,48.3947,48.4901,48.3756,48.4042,83401.0
2024-06-12 15:50:00,50.73,50.86,50.69,50.79,317164.0,48.4138,48.5378,48.3756,48.471,317164.0
2024-06-13 09:30:00,50.81,51.13,50.7,50.87,62545.0,48.4901,48.7955,48.3851,48.5474,62545.0
2024-06-13 09:40:00,50.96,51.12,50.76,50.86,26765.0,48.6333,48.786,48.4424,48.5378,26765.0
2024-06-13 09:50:00,50.9,50.98,50.86,50.88,21976.0,48.576,48.6524,48.5378,48.5569,21976.0
2024-06-13 10:00:00,50.86,50.94,50.81,50.93,31564.0,48.5378,48.6142,48.4901,48.6046,31564.0
2024-06-13 10:10:00,50.93,50.95,50.78,50.95,23809.0,48.6046,48.6237,48.4615,48.6237,23809.0
2024-06-13 10:20:00,50.94,50.96,50.76,50.78,35850.0,48.6142,48.6333,48.4424,48.4615,35850.0
2024-06-13 10:30:00,50.78,50.78,50.47,50.51,91414.0,48.4615,48.4615,48.1656,48.2038,91414.0
2024-06-13 10:40:00,50.52,50.59,50.45,50.47,27953.0,48.2134,48.2802,48.1466,48.1656,27953.0
2024-06-13 10:50:00,50.48,50.6,50.46,50.58,27504.0,48.1752,48.2897,48.1561,48.2706,27504.0
2024-06-13 11:00:00,50.58,50.58,50.49,50.5,24142.0,48.2706,48.2706,48.1847,48.1943,24142.0
2024-06-13 11:10:00,50.48,50.52,50.4,50.47,49870.0,48.1752,48.2134,48.0988,48.1656,49870.0
2024-06-13 11:20:00,50.46,50.59,50.45,50.53,36679.0,48.1561,48.2802,48.1466,48.2229,36679.0
2024-06-13 11:30:00,50.53,50.53,50.43,50.51,20734.0,48.2229,48.2229,48.1275,48.2038,20734.0
2024-06-13 11:40:00,50.52,50.58,50.5,50.5,37300.0,48.2134,48.2706,48.1943,48.1943,37300.0
2024-06-13 11:50:00,50.51,50.56,50.48,50.49,25670.0,48.2038,48.2515,48.1752,48.1847,25670.0
2024-06-13 12:00:00,50.49,50.5,50.45,50.48,20683.0,48.1847,48.1943,48.1466,48.1752,20683.0
2024-06-13 12:10:00,50.48,50.62,50.46,50.6,24501.0,48.1752,48.3088,48.1561,48.2897,24501.0
2024-06-13 12:20:00,50.6,50.65,50.57,50.57,21459.0,48.2897,48.3374,48.2611,48.2611,21459.0
2024-06-13 12:30:00,50.57,50.64,50.57,50.64,24197.0,48.2611,48.3279,48.2611,48.3279,24197.0
2024-06-13 12:40:00,50.64,50.75,50.63,50.75,33650.0,48.3279,48.4329,48.3183,48.4329,33650.0
2024-06-13 12:50:00,50.75,50.81,50.75,50.78,14762.0,48.4329,48.4901,48.4329,48.4615,14762.0
2024-06-13 13:00:00,50.77,50.83,50.76,50.77,17064.0,48.452,48.5092,48.4424,48.452,17064.0
2024-06-13 13:10:00,50.77,50.8,50.74,50.77,18389.0,48.452,48.4806,48.4233,48.452,18389.0
2024-06-13 13:20:00,50.78,50.78,50.67,50.67,21006.0,48.4615,48.4615,48.3565,48.3565,21006.0
2024-06-13 13:30:00,50.67,50.69,50.6,50.61,60930.0,48.3565,48.3756,48.2897,48.2993,60930.0
2024-06-13 13:40:00,50.62,50.72,50.62,50.66,21701.0,48.3088,48.4042,48.3088,48.347,21701.0
2024-06-13 13:50:00,50.67,50.73,50.66,50.72,33745.0,48.3565,48.4138,48.347,48.4042,33745.0
2024-06-13 14:00:00,50.72,50.76,50.69,50.74,21825.0,48.4042,48.4424,48.3756,48.4233,21825.0
2024-06-13 14:10:00,50.74,50.77,50.67,50.67,37339.0,48.4233,48.452,48.3565,48.3565,37339.0
2024-06-13 14:20:00,50.67,50.73,50.67,50.72,21079.0,48.3565,48.4138,48.3565,48.4042,21079.0
2024-06-13 14:30:00,50.72,50.78,50.7,50.75,28281.0,48.4042,48.4615,48.3851,48.4329,28281.0
2024-06-13 14:40:00,50.76,50.87,50.75,50.84,25209.0,48.4424,48.5474,48.4329,48.5188,25209.0
2024-06-13 14:50:00,50.86,50.96,50.82,50.84,76532.0,48.5378,48.6333,48.4997,48.5188,76532.0
2024-06-13 15:00:00,50.83,50.87,50.81,50.87,22704.0,48.5092,48.5474,48.4901,48.5474,22704.0
2024-06-13 15:10:00,50.86,50.88,50.83,50.85,29318.0,48.5378,48.5569,48.5092,48.5283,29318.0
2024-06-13 15:20:00,50.84,50.94,50.83,50.85,42695.0,48.5188,48.6142,48.5092,48.5283,42695.0
2024-06-13 15:30:00,50.85,50.85,50.8,50.83,51156.0,48.5283,48.5283,48.4806,48.5092,51156.0
2024-06-13 15:40:00,50.83,50.85,50.7,50.79,319049.0,48.5092,48.5283,48.3851,48.471,319049.0
2024-06-13 15:50:00,50.78,50.84,50.68,50.68,277670.0,48.4615,48.5188,48.3661,48.3661,277670.0
2024-06-14 09:30:00,50.4,50.51,50.22,50.51,79057.0,48.0988,48.2038,47.9271,48.2038,79057.0
2024-06-14 09:40:00,50.53,50.59,50.45,50.46,48513.0,48.2229,48.2802,48.1466,48.1561,48513.0
2024-06-14 09:50:00,50.44,50.44,50.25,50.26,31390.0,48.137,48.137,47.9557,47.9652,31390.0
2024-06-14 10:00:00,50.26,50.26,50.09,50.19,27892.0,47.9652,47.9652,47.803,47.8984,27892.0
2024-06-14 10:10:00,50.19,50.19,50.03,50.11,24969.0,47.8984,47.8984,47.7457,47.8221,24969.0
2024-06-14 10:20:00,50.11,50.14,50.02,50.1,21419.0,47.8221,47.8507,47.7362,47.8125,21419.0
2024-06-14 10:30:00,50.1,50.27,50.07,50.27,27503.0,47.8125,47.9748,47.7839,47.9748,27503.0
2024-06-14 10:40:00,50.28,50.28,50.11,50.12,32225.0,47.9843,47.9843,47.8221,47.8316,32225.0
2024-06-14 10:50:00,50.12,50.21,50.07,50.2,16539.0,47.8316,47.9175,47.7839,47.908,16539.0
2024-06-14 11:00:00,50.21,50.27,50.2,50.27,21411.0,47.9175,47.9748,47.908,47.9748,21411.0
2024-06-14 11:10:00,50.27,50.32,50.23,50.32,44000.0,47.9748,48.0225,47.9366,48.0225,44000.0
2024-06-14 11:20:00,50.32,50.48,50.31,50.44,22589.0,48.0225,48.1752,48.013,48.137,22589.0
2024-06-14 11:30:00,50.45,50.48,50.32,50.34,24421.0,48.1466,48.1752,48.0225,48.0416,24421.0
2024-06-14 11:40:00,50.35,50.41,50.35,50.39,22419.0,48.0511,48.1084,48.0511,48.0893,22419.0
2024-06-14 11:50:00,50.39,50.4,50.34,50.37,18491.0,48.0893,48.0988,48.0416,48.0702,18491.0
2024-06-14 12:00:00,50.36,50.36,50.25,50.29,18659.0,48.0607,48.0607,47.9557,47.9939,18659.0
2024-06-14 12:10:00,50.29,50.33,50.28,50.33,18995.0,47.9939,48.032,47.9843,48.032,18995.0
2024-06-14 12:20:00,50.33,50.41,50.32,50.41,18685.0,48.032,48.1084,48.0225,48.1084,18685.0
2024-06-14 12:30:00,50.41,50.45,50.38,50.45,15390.0,48.1084,48.1466,48.0798,48.1466,15390.0
2024-06-14 12:40:00,50.44,50.48,50.44,50.48,9958.0,48.137,48.1752,48.137,48.1752,9958.0
2024-06-14 12:50:00,50.48,50.48,50.43,50.44,10859.0,48.1752,48.1752,48.1275,48.137,10859.0
2024-06-14 13:00:00,50.45,50.6,50.45,50.59,77644.0,48.1466,48.2897,48.1466,48.2802,77644.0
2024-06-14 13:10:00,50.59,50.65,50.59,50.64,15625.0,48.2802,48.3374,48.2802,48.3279,15625.0
2024-06-14 13:20:00,50.64,50.64,50.5,50.53,14743.0,48.3279,48.3279,48.1943,48.2229,14743.0
2024-06-14 13:30:00,50.53,50.53,50.45,50.45,8083.0,48.2229,48.2229,48.1466,48.1466,8083.0
2024-06-14 13:40:00,50.45,50.5,50.44,50.48,14719.0,48.1466,48.1943,48.137,48.1752,14719.0
2024-06-14 13:50:00,50.48,50.51,50.46,50.5,10049.0,48.1752,48.2038,48.1561,48.1943,10049.0
2024-06-14 14:00:00,50.5,50.5,50.44,50.45,17514.0,48.1943,48.1943,48.137,48.1466,17514.0
2024-06-14 14:10:00,50.46,50.48,50.42,50.47,36910.0,48.1561,48.1752,48.1179,48.1656,36910.0
2024-06-14 14:20:00,50.46,50.5,50.43,50.43,24483.0,48.1561,48.1943,48.1275,48.1275,24483.0
2024-06-14 14:30:00,50.43,50.45,50.4,50.42,14654.0,48.1275,48.1466,48.0988,48.1179,14654.0
2024-06-14 14:40:00,50.43,50.49,50.4,50.46,23645.0,48.1275,48.1847,48.0988,48.1561,23645.0
2024-06-14 14:50:00,50.46,50.47,50.39,50.42,23474.0,48.1561,48.1656,48.0893,48.1179,23474.0
2024-06-14 15:00:00,50.42,50.45,50.34,50.44,22092.0,48.1179,48.1466,48.0416,48.137,22092.0
2024-06-14 15:10:00,50.44,50.46,50.42,50.45,17748.0,48.137,48.1561,48.1179,48.1466,17748.0
2024-06-14 15:20:00,50.46,50.48,50.39,50.45,35348.0,48.1561,48.1752,48.0893,48.1466,35348.0
2024-06-14 15:30:00,50.44,50.5,50.42,50.47,30858.0,48.137,48.1943,48.1179,48.1656,30858.0
2024-06-14 15:40:00,50.48,50.51,50.41,50.46,62319.0,48.1752,48.2038,48.1084,48.1561,62319.0
2024-06-14 15:50:00,50.46,50.49,50.37,50.43,235264.0,48.1561,48.1847,48.0702,48.1275,235264.0
2024-06-17 09:30:00,50.0,50.04,49.6,49.67,106871.0,47.7171,47.7553,47.3354,47.4022,106871.0
2024-06-17 09:40:00,49.69,49.94,49.66,49.89,47474.0,47.4213,47.6598,47.3926,47.6121,47474.0
2024-06-17 09:50:00,49.88,49.92,49.54,49.55,61250.0,47.6026,47.6408,47.2781,47.2877,61250.0
2024-06-17 10:00:00,49.53,49.71,49.52,49.68,45834.0,47.2686,47.4403,47.259,47.4117,45834.0
2024-06-17 10:10:00,49.67,49.69,49.51,49.69,24168.0,47.4022,47.4213,47.2495,47.4213,24168.0
2024-06-17 10:20:00,49.69,49.83,49.68,49.73,27721.0,47.4213,47.5549,47.4117,47.4594,27721.0
2024-06-17 10:30:00,49.73,49.74,49.48,49.48,33994.0,47.4594,47.469,47.2209,47.2209,33994.0
2024-06-17 10:40:00,49.48,49.6,49.47,49.56,31512.0,47.2209,47.3354,47.2113,47.2972,31512.0
2024-06-17 10:50:00,49.56,49.57,49.49,49.5,300047.0,47.2972,47.3067,47.2304,47.2399,300047.0
2024-06-17 11:00:00,49.51,49.63,49.5,49.6,54509.0,47.2495,47.364,47.2399,47.3354,54509.0
2024-06-17 11:10:00,49.61,49.65,49.58,49.61,85604.0,47.3449,47.3831,47.3163,47.3449,85604.0
2024-06-17 11:20:00,49.62,49.7,49.53,49.6,52142.0,47.3545,47.4308,47.2686,47.3354,52142.0
2024-06-17 11:30:00,49.6,49.61,49.49,49.5,37148.0,47.3354,47.3449,47.2304,47.2399,37148.0
2024-06-17 11:40:00,49.5,49.61,49.49,49.58,49028.0,47.2399,47.3449,47.2304,47.3163,49028.0
2024-06-17 11:50:00,49.58,49.64,49.52,49.55,40114.0,47.3163,47.3735,47.259,47.2877,40114.0
2024-06-17 12:00:00,49.56,49.58,49.52,49.56,42642.0,47.2972,47.3163,47.259,47.2972,42642.0
2024-06-17 12:10:00,49.56,49.61,49.52,49.53,142306.0,47.2972,47.3449,47.259,47.2686,142306.0
2024-06-17 12:20:00,49.53,49.59,49.5,49.59,56244.0,47.2686,47.3258,47.2399,47.3258,56244.0
2024-06-17 12:30:00,49.59,49.64,49.54,49.55,39123.0,47.3258,47.3735,47.2781,47.2877,39123.0
2024-06-17 12:40:00,49.54,49.55,49.49,49.51,39504.0,47.2781,47.2877,47.2304,47.2495,39504.0
2024-06-17 12:50:00,49.52,49.56,49.5,49.5,22506.0,47.259,47.2972,47.2399,47.2399,22506.0
2024-06-17 13:00:00,49.51,49.51,49.43,49.45,45301.0,47.2495,47.2495,47.1731,47.1922,45301.0
2024-06-17 13:10:00,49.46,49.5,49.43,49.5,29370.0,47.2018,47.2399,47.1731,47.2399,29370.0
2024-06-17 13:20:00,49.5,49.51,49.44,49.45,49165.0,47.2399,47.2495,47.1827,47.1922,49165.0
2024-06-17 13:30:00,49.45,49.5,49.44,49.48,48915.0,47.1922,47.2399,47.1827,47.2209,48915.0
2024-06-17 13:40:00,49.48,49.52,49.42,49.45,25739.0,47.2209,47.259,47.1636,47.1922,25739.0
2024-06-17 13:50:00,49.45,49.47,49.43,49.45,34620.0,47.1922,47.2113,47.1731,47.1922,34620.0
2024-06-17 14:00:00,49.45,49.55,49.43,49.55,33112.0,47.1922,47.2877,47.1731,47.2877,33112.0
2024-06-17 14:10:00,49.55,49.55,49.45,49.45,94825.0,47.2877,47.2877,47.1922,47.1922,94825.0
2024-06-17 14:20:00,49.45,49.55,49.44,49.48,114565.0,47.1922,47.2877,47.1827,47.2209,114565.0
2024-06-17 14:30:00,49.48,49.49,49.41,49.43,121727.0,47.2209,47.2304,47.154,47.1731,121727.0
2024-06-17 14:40:00,49.44,49.44,49.29,49.29,79831.0,47.1827,47.1827,47.0395,47.0395,79831.0
2024-06-17 14:50:00,49.3,49.44,49.29,49.41,74197.0,47.0491,47.1827,47.0395,47.154,74197.0
2024-06-17 15:00:00,49.41,49.47,49.4,49.47,40412.0,47.154,47.2113,47.1445,47.2113,40412.0
2024-06-17 15:10:00,49.47,49.47,49.32,49.33,65032.0,47.2113,47.2113,47.0682,47.0777,65032.0
2024-06-17 15:20:00,49.33,49.34,49.3,49.3,57287.0,47.0777,47.0872,47.0491,47.0491,57287.0
2024-06-17 15:30:00,49.3,49.39,49.26,49.39,108790.0,47.0491,47.135,47.0109,47.135,108790.0
2024-06-17 15:40:00,49.38,49.39,49.21,49.26,157781.0,47.1254,47.135,46.9632,47.0109,157781.0
2024-06-17 15:50:00,49.25,49.53,49.21,49.45,1344386.0,47.0014,47.2686,46.9632,47.1922,1344386.0
2024-06-18 09:30:00,49.45,49.75,49.21,49.57,123211.0,47.1922,47.4785,46.9632,47.3067,123211.0
2024-06-18 09:40:00,49.61,49.71,49.5,49.7,84990.0,47.3449,47.4403,47.2399,47.4308,84990.0
2024-06-18 09:50:00,49.7,49.76,49.6,49.64,85039.0,47.4308,47.4881,47.3354,47.3735,85039.0
2024-06-18 10:00:00,49.65,49.69,49.47,49.47,81133.0,47.3831,47.4213,47.2113,47.2113,81133.0
2024-06-18 10:10:00,49.47,49.5,49.31,49.32,34366.0,47.2113,47.2399,47.0586,47.0682,34366.0
2024-06-18 10:20:00,49.32,49.37,49.18,49.31,58316.0,47.0682,47.1159,46.9345,47.0586,58316.0
2024-06-18 10:30:00,49.3,49.4,49.22,49.25,53226.0,47.0491,47.1445,46.9727,47.0014,53226.0
2024-06-18 10:40:00,49.24,49.32,49.23,49.29,34083.0,46.9918,47.0682,46.9823,47.0395,34083.0
2024-06-18 10:50:00,49.29,49.36,49.25,49.32,27986.0,47.0395,47.1063,47.0014,47.0682,27986.0
2024-06-18 11:00:00,49.32,49.4,49.31,49.39,48127.0,47.0682,47.1445,47.0586,47.135,48127.0
2024-06-18 11:10:00,49.38,49.5,49.36,49.46,29224.0,47.1254,47.2399,47.1063,47.2018,29224.0
2024-06-18 11:20:00,49.46,49.48,49.36,49.38,41358.0,47.2018,47.2209,47.1063,47.1254,41358.0
2024-06-18 11:30:00,49.38,49.41,49.34,49.34,211963.0,47.1254,47.154,47.0872,47.0872,211963.0
2024-06-18 11:40:00,49.35,49.64,49.32,49.64,353737.0,47.0968,47.3735,47.0682,47.3735,353737.0
2024-06-18 11:50:00,49.65,49.65,49.59,49.6,25929.0,47.3831,47.3831,47.3258,47.3354,25929.0
2024-06-18 12:00:00,49.6,49.61,49.57,49.58,19408.0,47.3354,47.3449,47.3067,47.3163,19408.0
2024-06-18 12:10:00,49.59,49.64,49.59,49.62,20624.0,47.3258,47.3735,47.3258,47.3545,20624.0
2024-06-18 12:20:00,49.63,49.68,49.59,49.59,29028.0,47.364,47.4117,47.3258,47.3258,29028.0
2024-06-18 12:30:00,49.59,49.6,49.53,49.57,22082.0,47.3258,47.3354,47.2686,47.3067,22082.0
2024-06-18 12:40:00,49.57,49.58,49.54,49.57,21302.0,47.3067,47.3163,47.2781,47.3067,21302.0
2024-06-18 12:50:00,49.58,49.58,49.5,49.51,28040.0,47.3163,47.3163,47.2399,47.2495,28040.0
2024-06-18 13:00:00,49.51,49.53,49.46,49.46,54998.0,47.2495,47.2686,47.2018,47.2018,54998.0
2024-06-18 13:10:00,49.46,49.48,49.43,49.46,36958.0,47.2018,47.2209,47.1731,47.2018,36958.0
2024-06-18 13:20:00,49.47,49.49,49.42,49.43,75096.0,47.2113,47.2304,47.1636,47.1731,75096.0
2024-06-18 13:30:00,49.42,49.44,49.39,49.44,23191.0,47.1636,47.1827,47.135,47.1827,23191.0
2024-06-18 13:40:00,49.44,49.45,49.41,49.43,24584.0,47.1827,47.1922,47.154,47.1731,24584.0
2024-06-18 13:50:00,49.43,49.43,49.34,49.38,26422.0,47.1731,47.1731,47.0872,47.1254,26422.0
2024-06-18 14:00:00,49.37,49.39,49.29,49.38,53790.0,47.1159,47.135,47.0395,47.1254,53790.0
2024-06-18 14:10:00,49.38,49.41,49.33,49.34,20687.0,47.1254,47.154,47.0777,47.0872,20687.0
2024-06-18 14:20:00,49.33,49.38,49.32,49.37,42406.0,47.0777,47.1254,47.0682,47.1159,42406.0
2024-06-18 14:30:00,49.37,49.4,49.33,49.34,19695.0,47.1159,47.1445,47.0777,47.0872,19695.0
2024-06-18 14:40:00,49.34,49.44,49.34,49.42,37525.0,47.0872,47.1827,47.0872,47.1636,37525.0
2024-06-18 14:50:00,49.41,49.48,49.41,49.43,31085.0,47.154,47.2209,47.154,47.1731,31085.0
2024-06-18 15:00:00,49.44,49.44,49.37,49.4,32343.0,47.1827,47.1827,47.1159,47.1445,32343.0
2024-06-18 15:10:00,49.39,49.42,49.35,49.41,24568.0,47.135,47.1636,47.0968,47.154,24568.0
2024-06-18 15:20:00,49.42,49.47,49.4,49.45,43757.0,47.1636,47.2113,47.1445,47.1922,43757.0
2024-06-18 15:30:00,49.46,49.52,49.44,49.48,63778.0,47.2018,47.259,47.1827,47.2209,63778.0
2024-06-18 15:40:00,49.49,49.58,49.46,49.48,76865.0,47.2304,47.3163,47.2018,47.2209,76865.0
2024-06-18 15:50:00,49.48,49.52,49.38,49.44,301767.0,47.2209,47.259,47.1254,47.1827,301767.0
2024-06-20 09:30:00,49.7,49.86,49.55,49.82,208374.0,47.4308,47.5835,47.2877,47.5453,208374.0
2024-06-20 09:40:00,49.81,50.1,49.79,50.03,41462.0,47.5358,47.8125,47.5167,47.7457,41462.0
2024-06-20 09:50:00,50.02,50.2,49.99,50.1,46863.0,47.7362,47.908,47.7076,47.8125,46863.0
2024-06-20 10:00:00,50.11,50.25,50.08,50.21,70055.0,47.8221,47.9557,47.7935,47.9175,70055.0
2024-06-20 10:10:00,50.2,50.31,50.14,50.28,63256.0,47.908,48.013,47.8507,47.9843,63256.0
2024-06-20 10:20:00,50.31,50.38,50.21,50.31,87806.0,48.013,48.0798,47.9175,48.013,87806.0
2024-06-20 10:30:00,50.3,50.34,50.06,50.16,157927.0,48.0034,48.0416,47.7744,47.8698,157927.0
2024-06-20 10:40:00,50.15,50.15,50.0,50.03,24949.0,47.8603,47.8603,47.7171,47.7457,24949.0
2024-06-20 10:50:00,50.03,50.18,49.99,50.18,34343.0,47.7457,47.8889,47.7076,47.8889,34343.0
2024-06-20 11:00:00,50.17,50.18,49.99,50.05,34772.0,47.8793,47.8889,47.7076,47.7648,34772.0
2024-06-20 11:10:00,50.05,50.13,50.03,50.1,30565.0,47.7648,47.8412,47.7457,47.8125,30565.0
2024-06-20 11:20:00,50.09,50.12,49.74,49.77,102518.0,47.803,47.8316,47.469,47.4976,102518.0
2024-06-20 11:30:00,49.77,49.84,49.58,49.6,33558.0,47.4976,47.5644,47.3163,47.3354,33558.0
2024-06-20 11:40:00,49.59,49.62,49.5,49.57,46220.0,47.3258,47.3545,47.2399,47.3067,46220.0
2024-06-20 11:50:00,49.58,49.6,49.51,49.51,29404.0,47.3163,47.3354,47.2495,47.2495,29404.0
2024-06-20 12:00:00,49.51,49.57,49.5,49.56,23426.0,47.2495,47.3067,47.2399,47.2972,23426.0
2024-06-20 12:10:00,49.55,49.65,49.55,49.63,19824.0,47.2877,47.3831,47.2877,47.364,19824.0
2024-06-20 12:20:00,49.62,49.67,49.58,49.65,44960.0,47.3545,47.4022,47.3163,47.3831,44960.0
2024-06-20 12:30:00,49.64,49.77,49.64,49.7,54772.0,47.3735,47.4976,47.3735,47.4308,54772.0
2024-06-20 12:40:00,49.69,49.75,49.67,49.74,20553.0,47.4213,47.4785,47.4022,47.469,20553.0
2024-06-20 12:50:00,49.74,49.76,49.68,49.69,48751.0,47.469,47.4881,47.4117,47.4213,48751.0
2024-06-20 13:00:00,49.68,49.8,49.67,49.75,48291.0,47.4117,47.5262,47.4022,47.4785,48291.0
2024-06-20 13:10:00,49.75,49.84,49.75,49.81,26753.0,47.4785,47.5644,47.4785,47.5358,26753.0
2024-06-20 13:20:00,49.81,49.84,49.8,49.84,37616.0,47.5358,47.5644,47.5262,47.5644,37616.0
2024-06-20 13:30:00,49.85,49.95,49.81,49.95,32083.0,47.574,47.6694,47.5358,47.6694,32083.0
2024-06-20 13:40:00,49.96,50.04,49.95,50.01,26751.0,47.6789,47.7553,47.6694,47.7267,26751.0
2024-06-20 13:50:00,50.02,50.1,50.0,50.06,51658.0,47.7362,47.8125,47.7171,47.7744,51658.0
2024-06-20 14:00:00,50.07,50.07,49.93,49.94,37306.0,47.7839,47.7839,47.6503,47.6598,37306.0
2024-06-20 14:10:00,49.94,49.97,49.91,49.93,34871.0,47.6598,47.6885,47.6312,47.6503,34871.0
2024-06-20 14:20:00,49.92,49.97,49.9,49.96,28113.0,47.6408,47.6885,47.6217,47.6789,28113.0
2024-06-20 14:30:00,49.96,49.96,49.81,49.83,44864.0,47.6789,47.6789,47.5358,47.5549,44864.0
2024-06-20 14:40:00,49.83,49.87,49.8,49.84,32208.0,47.5549,47.593,47.5262,47.5644,32208.0
2024-06-20 14:50:00,49.84,49.89,49.83,49.86,43437.0,47.5644,47.6121,47.5549,47.5835,43437.0
2024-06-20 15:00:00,49.86,49.89,49.7,49.74,36960.0,47.5835,47.6121,47.4308,47.469,36960.0
2024-06-20 15:10:00,49.74,49.77,49.7,49.71,34874.0,47.469,47.4976,47.4308,47.4403,34874.0
2024-06-20 15:20:00,49.72,49.79,49.69,49.78,43015.0,47.4499,47.5167,47.4213,47.5072,43015.0
2024-06-20 15:30:00,49.79,49.81,49.7,49.81,87737.0,47.5167,47.5358,47.4308,47.5358,87737.0
2024-06-20 15:40:00,49.8,49.82,49.7,49.71,80404.0,47.5262,47.5453,47.4308,47.4403,80404.0
2024-06-20 15:50:00,49.72,49.86,49.71,49.82,298959.0,47.4499,47.5835,47.4403,47.5453,298959.0
2024-06-21 09:30:00,49.95,50.04,49.57,49.57,1711535.0,47.6694,47.7553,47.3067,47.3067,1711535.0
2024-06-21 09:40:00,49.56,49.73,49.48,49.71,135681.0,47.2972,47.4594,47.2209,47.4403,135681.0
2024-06-21 09:50:00,49.75,49.83,49.63,49.79,38412.0,47.4785,47.5549,47.364,47.5167,38412.0
2024-06-21 10:00:00,49.8,49.91,49.78,49.87,89199.0,47.5262,47.6312,47.5072,47.593,89199.0
2024-06-21 10:10:00,49.86,49.89,49.66,49.66,60021.0,47.5835,47.6121,47.3926,47.3926,60021.0
2024-06-21 10:20:00,49.66,49.91,49.66,49.79,136240.0,47.3926,47.6312,47.3926,47.5167,136240.0
2024-06-21 10:30:00,49.78,49.82,49.7,49.71,32098.0,47.5072,47.5453,47.4308,47.4403,32098.0
2024-06-21 10:40:00,49.72,49.85,49.69,49.82,34115.0,47.4499,47.574,47.4213,47.5453,34115.0
2024-06-21 10:50:00,49.82,49.9,49.71,49.73,33176.0,47.5453,47.6217,47.4403,47.4594,33176.0
2024-06-21 11:00:00,49.73,49.76,49.67,49.75,22098.0,47.4594,47.4881,47.4022,47.4785,22098.0
2024-06-21 11:10:00,49.75,49.79,49.63,49.64,36185.0,47.4785,47.5167,47.364,47.3735,36185.0
2024-06-21 11:20:00,49.63,49.64,49.46,49.47,28719.0,47.364,47.3735,47.2018,47.2113,28719.0
2024-06-21 11:30:00,49.47,49.47,49.39,49.43,48987.0,47.2113,47.2113,47.135,47.1731,48987.0
2024-06-21 11:40:00,49.43,49.43,49.3,49.32,31997.0,47.1731,47.1731,47.0491,47.0682,31997.0
2024-06-21 11:50:00,49.33,49.41,49.28,49.41,44950.0,47.0777,47.154,47.03,47.154,44950.0
2024-06-21 12:00:00,49.42,49.48,49.36,49.47,51580.0,47.1636,47.2209,47.1063,47.2113,51580.0
2024-06-21 12:10:00,49.49,49.52,49.45,49.49,18429.0,47.2304,47.259,47.1922,47.2304,18429.0
2024-06-21 12:20:00,49.48,49.55,49.47,49.54,31453.0,47.2209,47.2877,47.2113,47.2781,31453.0
2024-06-21 12:30:00,49.54,49.54,49.44,49.46,22988.0,47.2781,47.2781,47.1827,47.2018,22988.0
2024-06-21 12:40:00,49.46,49.56,49.45,49.54,25426.0,47.2018,47.2972,47.1922,47.2781,25426.0
2024-06-21 12:50:00,49.55,49.55,49.49,49.53,24037.0,47.2877,47.2877,47.2304,47.2686,24037.0
2024-06-21 13:00:00,49.52,49.55,49.49,49.53,16387.0,47.259,47.2877,47.2304,47.2686,16387.0
2024-06-21 13:10:00,49.53,49.54,49.49,49.51,22019.0,47.2686,47.2781,47.2304,47.2495,22019.0
2024-06-21 13:20:00,49.49,49.5,49.43,49.47,29774.0,47.2304,47.2399,47.1731,47.2113,29774.0
2024-06-21 13:30:00,49.47,49.48,49.44,49.47,25556.0,47.2113,47.2209,47.1827,47.2113,25556.0
2024-06-21 13:40:00,49.47,49.49,49.4,49.45,35804.0,47.2113,47.2304,47.1445,47.1922,35804.0
2024-06-21 13:50:00,49.44,49.5,49.44,49.48,44033.0,47.1827,47.2399,47.1827,47.2209,44033.0
2024-06-21 14:00:00,49.48,49.51,49.44,49.51,40077.0,47.2209,47.2495,47.1827,47.2495,40077.0
2024-06-21 14:10:00,49.51,49.55,49.48,49.48,40242.0,47.2495,47.2877,47.2209,47.2209,40242.0
2024-06-21 14:20:00,49.47,49.51,49.46,49.48,29280.0,47.2113,47.2495,47.2018,47.2209,29280.0
2024-06-21 14:30:00,49.48,49.49,49.39,49.4,33370.0,47.2209,47.2304,47.135,47.1445,33370.0
2024-06-21 14:40:00,49.39,49.42,49.37,49.38,38943.0,47.135,47.1636,47.1159,47.1254,38943.0
2024-06-21 14:50:00,49.38,49.38,49.31,49.34,51264.0,47.1254,47.1254,47.0586,47.0872,51264.0
2024-06-21 15:00:00,49.35,49.38,49.3,49.3,45144.0,47.0968,47.1254,47.0491,47.0491,45144.0
2024-06-21 15:10:00,49.31,49.33,49.29,49.31,46706.0,47.0586,47.0777,47.0395,47.0586,46706.0
2024-06-21 15:20:00,49.32,49.32,49.24,49.24,66187.0,47.0682,47.0682,46.9918,46.9918,66187.0
2024-06-21 15:30:00,49.25,49.3,49.21,49.23,78979.0,47.0014,47.0491,46.9632,46.9823,78979.0
2024-06-21 15:40:00,49.22,49.27,49.18,49.21,110853.0,46.9727,47.0204,46.9345,46.9632,110853.0
2024-06-21 15:50:00,49.2,49.3,49.13,49.21,476698.0,46.9536,47.0491,46.8868,46.9632,476698.0
2024-06-24 09:30:00,49.25,49.54,49.11,49.45,98748.0,47.0014,47.2781,46.8677,47.1922,98748.0
2024-06-24 09:40:00,49.45,49.56,49.34,49.55,92213.0,47.1922,47.2972,47.0872,47.2877,92213.0
2024-06-24 09:50:00,49.56,49.62,49.45,49.5,45212.0,47.2972,47.3545,47.1922,47.2399,45212.0
2024-06-24 10:00:00,49.5,49.55,49.43,49.52,89037.0,47.2399,47.2877,47.1731,47.259,89037.0
2024-06-24 10:10:00,49.53,49.62,49.51,49.52,57607.0,47.2686,47.3545,47.2495,47.259,57607.0
2024-06-24 10:20:00,49.53,49.58,49.48,49.57,85743.0,47.2686,47.3163,47.2209,47.3067,85743.0
2024-06-24 10:30:00,49.57,49.59,49.46,49.49,131021.0,47.3067,47.3258,47.2018,47.2304,131021.0
2024-06-24 10:40:00,49.49,49.68,49.48,49.62,162670.0,47.2304,47.4117,47.2209,47.3545,162670.0
2024-06-24 10:50:00,49.62,49.65,49.47,49.53,113922.0,47.3545,47.3831,47.2113,47.2686,113922.0
2024-06-24 11:00:00,49.53,49.59,49.49,49.54,51325.0,47.2686,47.3258,47.2304,47.2781,51325.0
2024-06-24 11:10:00,49.55,49.57,49.5,49.52,82015.0,47.2877,47.3067,47.2399,47.259,82015.0
2024-06-24 11:20:00,49.51,49.56,49.48,49.49,55745.0,47.2495,47.2972,47.2209,47.2304,55745.0
2024-06-24 11:30:00,49.49,49.53,49.44,49.45,44304.0,47.2304,47.2686,47.1827,47.1922,44304.0
2024-06-24 11:40:00,49.46,49.5,49.42,49.43,31414.0,47.2018,47.2399,47.1636,47.1731,31414.0
2024-06-24 11:50:00,49.43,49.47,49.41,49.43,21572.0,47.1731,47.2113,47.154,47.1731,21572.0
2024-06-24 12:00:00,49.43,49.49,49.41,49.49,19521.0,47.1731,47.2304,47.154,47.2304,19521.0
2024-06-24 12:10:00,49.48,49.5,49.46,49.48,25957.0,47.2209,47.2399,47.2018,47.2209,25957.0
2024-06-24 12:20:00,49.48,49.5,49.47,49.48,20395.0,47.2209,47.2399,47.2113,47.2209,20395.0
2024-06-24 12:30:00,49.49,49.54,49.44,49.53,39762.0,47.2304,47.2781,47.1827,47.2686,39762.0
2024-06-24 12:40:00,49.52,49.55,49.47,49.5,59626.0,47.259,47.2877,47.2113,47.2399,59626.0
2024-06-24 12:50:00,49.5,49.55,49.48,49.52,55940.0,47.2399,47.2877,47.2209,47.259,55940.0
2024-06-24 13:00:00,49.52,49.55,49.49,49.54,52784.0,47.259,47.2877,47.2304,47.2781,52784.0
2024-06-24 13:10:00,49.53,49.6,49.52,49.58,36669.0,47.2686,47.3354,47.259,47.3163,36669.0
2024-06-24 13:20:00,49.58,49.6,49.53,49.55,45506.0,47.3163,47.3354,47.2686,47.2877,45506.0
2024-06-24 13:30:00,49.54,49.55,49.51,49.55,42283.0,47.2781,47.2877,47.2495,47.2877,42283.0
2024-06-24 13:40:00,49.55,49.59,49.55,49.56,29713.0,47.2877,47.3258,47.2877,47.2972,29713.0
2024-06-24 13:50:00,49.55,49.59,49.54,49.58,25232.0,47.2877,47.3258,47.2781,47.3163,25232.0
2024-06-24 14:00:00,49.58,49.67,49.57,49.66,41760.0,47.3163,47.4022,47.3067,47.3926,41760.0
2024-06-24 14:10:00,49.66,49.74,49.65,49.72,40356.0,47.3926,47.469,47.3831,47.4499,40356.0
2024-06-24 14:20:00,49.73,49.85,49.72,49.83,30024.0,47.4594,47.574,47.4499,47.5549,30024.0
2024-06-24 14:30:00,49.84,49.87,49.8,49.87,37409.0,47.5644,47.593,47.5262,47.593,37409.0
2024-06-24 14:40:00,49.87,49.92,49.86,49.9,35731.0,47.593,47.6408,47.5835,47.6217,35731.0
2024-06-24 14:50:00,49.9,49.93,49.85,49.86,39387.0,47.6217,47.6503,47.574,47.5835,39387.0
2024-06-24 15:00:00,49.87,49.87,49.76,49.78,37550.0,47.593,47.593,47.4881,47.5072,37550.0
2024-06-24 15:10:00,49.79,49.79,49.73,49.78,62161.0,47.5167,47.5167,47.4594,47.5072,62161.0
2024-06-24 15:20:00,49.78,49.8,49.74,49.78,68500.0,47.5072,47.5262,47.469,47.5072,68500.0
2024-06-24 15:30:00,49.78,49.85,49.78,49.83,95876.0,47.5072,47.574,47.5072,47.5549,95876.0
2024-06-24 15:40:00,49.83,49.93,49.81,49.9,103123.0,47.5549,47.6503,47.5358,47.6217,103123.0
2024-06-24 15:50:00,49.9,49.95,49.86,49.88,345213.0,47.6217,47.6694,47.5835,47.6026,345213.0
2024-06-25 09:30:00,49.7,49.88,49.45,49.77,136611.0,47.4308,47.6026,47.1922,47.4976,136611.0
2024-06-25 09:40:00,49.8,49.95,49.77,49.89,37998.0,47.5262,47.6694,47.4976,47.6121,37998.0
2024-06-25 09:50:00,49.89,49.89,49.62,49.64,41808.0,47.6121,47.6121,47.3545,47.3735,41808.0
2024-06-25 10:00:00,49.64,49.68,49.42,49.42,66586.0,47.3735,47.4117,47.1636,47.1636,66586.0
2024-06-25 10:10:00,49.43,49.67,49.43,49.66,35561.0,47.1731,47.4022,47.1731,47.3926,35561.0
2024-06-25 10:20:00,49.66,49.69,49.62,49.68,64692.0,47.3926,47.4213,47.3545,47.4117,64692.0
2024-06-25 10:30:00,49.68,49.74,49.6,49.73,67817.0,47.4117,47.469,47.3354,47.4594,67817.0
2024-06-25 10:40:00,49.73,49.75,49.65,49.71,31634.0,47.4594,47.4785,47.3831,47.4403,31634.0
2024-06-25 10:50:00,49.71,49.72,49.52,49.52,34655.0,47.4403,47.4499,47.259,47.259,34655.0
2024-06-25 11:00:00,49.52,49.58,49.45,49.46,25123.0,47.259,47.3163,47.1922,47.2018,25123.0
2024-06-25 11:10:00,49.47,49.48,49.41,49.45,19082.0,47.2113,47.2209,47.154,47.1922,19082.0
2024-06-25 11:20:00,49.46,49.49,49.41,49.42,20563.0,47.2018,47.2304,47.154,47.1636,20563.0
2024-06-25 11:30:00,49.42,49.43,49.33,49.35,20528.0,47.1636,47.1731,47.0777,47.0968,20528.0
2024-06-25 11:40:00,49.36,49.41,49.35,49.37,36952.0,47.1063,47.154,47.0968,47.1159,36952.0
2024-06-25 11:50:00,49.36,49.42,49.33,49.34,24895.0,47.1063,47.1636,47.0777,47.0872,24895.0
2024-06-25 12:00:00,49.33,49.34,49.28,49.33,13135.0,47.0777,47.0872,47.03,47.0777,13135.0
2024-06-25 12:10:00,49.33,49.36,49.28,49.29,17454.0,47.0777,47.1063,47.03,47.0395,17454.0
2024-06-25 12:20:00,49.29,49.35,49.26,49.3,13259.0,47.0395,47.0968,47.0109,47.0491,13259.0
2024-06-25 12:30:00,49.3,49.33,49.27,49.29,12097.0,47.0491,47.0777,47.0204,47.0395,12097.0
2024-06-25 12:40:00,49.29,49.3,49.22,49.26,23605.0,47.0395,47.0491,46.9727,47.0109,23605.0
2024-06-25 12:50:00,49.27,49.36,49.25,49.35,13593.0,47.0204,47.1063,47.0014,47.0968,13593.0
2024-06-25 13:00:00,49.34,49.38,49.31,49.31,12058.0,47.0872,47.1254,47.0586,47.0586,12058.0
2024-06-25 13:10:00,49.31,49.32,49.27,49.3,15573.0,47.0586,47.0682,47.0204,47.0491,15573.0
2024-06-25 13:20:00,49.3,49.33,49.29,49.33,13659.0,47.0491,47.0777,47.0395,47.0777,13659.0
2024-06-25 13:30:00,49.33,49.34,49.3,49.33,11747.0,47.0777,47.0872,47.0491,47.0777,11747.0
2024-06-25 13:40:00,49.32,49.32,49.26,49.27,20963.0,47.0682,47.0682,47.0109,47.0204,20963.0
2024-06-25 13:50:00,49.28,49.28,49.22,49.23,16280.0,47.03,47.03,46.9727,46.9823,16280.0
2024-06-25 14:00:00,49.22,49.24,49.2,49.22,32985.0,46.9727,46.9918,46.9536,46.9727,32985.0
2024-06-25 14:10:00,49.23,49.24,49.19,49.19,41095.0,46.9823,46.9918,46.9441,46.9441,41095.0
2024-06-25 14:20:00,49.18,49.19,49.17,49.17,34298.0,46.9345,46.9441,46.925,46.925,34298.0
2024-06-25 14:30:00,49.17,49.19,49.13,49.14,24304.0,46.925,46.9441,46.8868,46.8964,24304.0
2024-06-25 14:40:00,49.14,49.17,49.1,49.13,28613.0,46.8964,46.925,46.8582,46.8868,28613.0
2024-06-25 14:50:00,49.14,49.24,49.13,49.23,39086.0,46.8964,46.9918,46.8868,46.9823,39086.0
2024-06-25 15:00:00,49.23,49.23,49.11,49.13,40403.0,46.9823,46.9823,46.8677,46.8868,40403.0
2024-06-25 15:10:00,49.14,49.14,49.11,49.13,30438.0,46.8964,46.8964,46.8677,46.8868,30438.0
2024-06-25 15:20:00,49.13,49.15,49.11,49.12,36371.0,46.8868,46.9059,46.8677,46.8773,36371.0
2024-06-25 15:30:00,49.12,49.15,49.11,49.14,49983.0,46.8773,46.9059,46.8677,46.8964,49983.0
2024-06-25 15:40:00,49.13,49.16,49.09,49.16,63963.0,46.8868,46.9155,46.8487,46.9155,63963.0
2024-06-25 15:50:00,49.15,49.23,49.14,49.2,222015.0,46.9059,46.9823,46.8964,46.9536,222015.0
2024-06-26 09:30:00,49.0,49.09,48.66,48.82,77779.0,46.7628,46.8487,46.4383,46.591,77779.0
2024-06-26 09:40:00,48.83,49.01,48.79,48.8,27537.0,46.6005,46.7723,46.5624,46.5719,27537.0
2024-06-26 09:50:00,48.82,48.95,48.82,48.95,14623.0,46.591,46.715,46.591,46.715,14623.0
2024-06-26 10:00:00,48.95,48.98,48.81,48.84,77748.0,46.715,46.7437,46.5814,46.6101,77748.0
2024-06-26 10:10:00,48.83,48.99,48.83,48.93,28596.0,46.6005,46.7532,46.6005,46.696,28596.0
2024-06-26 10:20:00,48.93,49.09,48.93,49.05,16537.0,46.696,46.8487,46.696,46.8105,16537.0
2024-06-26 10:30:00,49.04,49.07,48.93,48.96,25210.0,46.8009,46.8296,46.696,46.7246,25210.0
2024-06-26 10:40:00,48.95,48.97,48.88,48.88,25623.0,46.715,46.7341,46.6482,46.6482,25623.0
2024-06-26 10:50:00,48.88,49.02,48.87,49.0,14389.0,46.6482,46.7819,46.6387,46.7628,14389.0
2024-06-26 11:00:00,49.03,49.07,49.01,49.07,19660.0,46.7914,46.8296,46.7723,46.8296,19660.0
2024-06-26 11:10:00,49.04,49.09,49.02,49.05,15496.0,46.8009,46.8487,46.7819,46.8105,15496.0
2024-06-26 11:20:00,49.04,49.2,49.01,49.19,87501.0,46.8009,46.9536,46.7723,46.9441,87501.0
2024-06-26 11:30:00,49.19,49.25,49.13,49.23,49838.0,46.9441,47.0014,46.8868,46.9823,49838.0
2024-06-26 11:40:00,49.22,49.29,49.21,49.26,41159.0,46.9727,47.0395,46.9632,47.0109,41159.0
2024-06-26 11:50:00,49.26,49.27,49.23,49.26,12476.0,47.0109,47.0204,46.9823,47.0109,12476.0
2024-06-26 12:00:00,49.25,49.33,49.24,49.3,11730.0,47.0014,47.0777,46.9918,47.0491,11730.0
2024-06-26 12:10:00,49.3,49.3,49.15,49.15,17312.0,47.0491,47.0491,46.9059,46.9059,17312.0
2024-06-26 12:20:00,49.15,49.16,49.09,49.12,21172.0,46.9059,46.9155,46.8487,46.8773,21172.0
2024-06-26 12:30:00,49.11,49.17,49.1,49.15,16450.0,46.8677,46.925,46.8582,46.9059,16450.0
2024-06-26 12:40:00,49.16,49.16,49.04,49.07,32707.0,46.9155,46.9155,46.8009,46.8296,32707.0
2024-06-26 12:50:00,49.08,49.13,49.05,49.13,14933.0,46.8391,46.8868,46.8105,46.8868,14933.0
2024-06-26 13:00:00,49.12,49.14,49.09,49.11,9524.0,46.8773,46.8964,46.8487,46.8677,9524.0
2024-06-26 13:10:00,49.11,49.11,49.07,49.08,18508.0,46.8677,46.8677,46.8296,46.8391,18508.0
2024-06-26 13:20:00,49.08,49.09,49.03,49.07,18423.0,46.8391,46.8487,46.7914,46.8296,18423.0
2024-06-26 13:30:00,49.08,49.1,49.06,49.09,14961.0,46.8391,46.8582,46.82,46.8487,14961.0
2024-06-26 13:40:00,49.09,49.13,49.07,49.08,17856.0,46.8487,46.8868,46.8296,46.8391,17856.0
2024-06-26 13:50:00,49.08,49.1,49.06,49.09,19154.0,46.8391,46.8582,46.82,46.8487,19154.0
2024-06-26 14:00:00,49.09,49.2,49.08,49.13,21035.0,46.8487,46.9536,46.8391,46.8868,21035.0
2024-06-26 14:10:00,49.13,49.14,49.1,49.1,18292.0,46.8868,46.8964,46.8582,46.8582,18292.0
2024-06-26 14:20:00,49.09,49.12,49.06,49.08,33610.0,46.8487,46.8773,46.82,46.8391,33610.0
2024-06-26 14:30:00,49.09,49.17,49.08,49.16,23755.0,46.8487,46.925,46.8391,46.9155,23755.0
2024-06-26 14:40:00,49.16,49.19,49.16,49.18,16823.0,46.9155,46.9441,46.9155,46.9345,16823.0
2024-06-26 14:50:00,49.18,49.2,49.15,49.16,31799.0,46.9345,46.9536,46.9059,46.9155,31799.0
2024-06-26 15:00:00,49.16,49.17,49.07,49.09,33569.0,46.9155,46.925,46.8296,46.8487,33569.0
2024-06-26 15:10:00,49.09,49.13,49.08,49.13,31247.0,46.8487,46.8868,46.8391,46.8868,31247.0
2024-06-26 15:20:00,49.14,49.14,49.1,49.11,39098.0,46.8964,46.8964,46.8582,46.8677,39098.0
2024-06-26 15:30:00,49.12,49.2,49.11,49.19,48010.0,46.8773,46.9536,46.8677,46.9441,48010.0
2024-06-26 15:40:00,49.19,49.27,49.18,49.25,54232.0,46.9441,47.0204,46.9345,47.0014,54232.0
2024-06-26 15:50:00,49.25,49.39,49.23,49.26,297297.0,47.0014,47.135,46.9823,47.0109,297297.0
2024-06-27 09:30:00,49.24,49.24,49.01,49.17,56494.0,46.9918,46.9918,46.7723,46.925,56494.0
2024-06-27 09:40:00,49.19,49.25,49.08,49.22,45929.0,46.9441,47.0014,46.8391,46.9727,45929.0
2024-06-27 09:50:00,49.25,49.41,49.24,49.35,49876.0,47.0014,47.154,46.9918,47.0968,49876.0
2024-06-27 10:00:00,49.34,49.38,49.23,49.28,31828.0,47.0872,47.1254,46.9823,47.03,31828.0
2024-06-27 10:10:00,49.27,49.3,49.19,49.29,25167.0,47.0204,47.0491,46.9441,47.0395,25167.0
2024-06-27 10:20:00,49.28,49.29,49.21,49.26,33883.0,47.03,47.0395,46.9632,47.0109,33883.0
2024-06-27 10:30:00,49.26,49.4,49.23,49.38,52166.0,47.0109,47.1445,46.9823,47.1254,52166.0
2024-06-27 10:40:00,49.37,49.5,49.37,49.47,22515.0,47.1159,47.2399,47.1159,47.2113,22515.0
2024-06-27 10:50:00,49.46,49.48,49.41,49.47,24170.0,47.2018,47.2209,47.154,47.2113,24170.0
2024-06-27 11:00:00,49.48,49.54,49.43,49.51,22963.0,47.2209,47.2781,47.1731,47.2495,22963.0
2024-06-27 11:10:00,49.51,49.51,49.45,49.49,31643.0,47.2495,47.2495,47.1922,47.2304,31643.0
2024-06-27 11:20:00,49.48,49.51,49.43,49.51,22457.0,47.2209,47.2495,47.1731,47.2495,22457.0
2024-06-27 11:30:00,49.5,49.54,49.5,49.53,26647.0,47.2399,47.2781,47.2399,47.2686,26647.0
2024-06-27 11:40:00,49.52,49.59,49.48,49.59,28882.0,47.259,47.3258,47.2209,47.3258,28882.0
2024-06-27 11:50:00,49.57,49.64,49.57,49.63,16394.0,47.3067,47.3735,47.3067,47.364,16394.0
2024-06-27 12:00:00,49.63,49.64,49.53,49.54,19503.0,47.364,47.3735,47.2686,47.2781,19503.0
2024-06-27 12:10:00,49.54,49.54,49.45,49.48,18037.0,47.2781,47.2781,47.1922,47.2209,18037.0
2024-06-27 12:20:00,49.49,49.52,49.45,49.45,15217.0,47.2304,47.259,47.1922,47.1922,15217.0
2024-06-27 12:30:00,49.45,49.47,49.38,49.39,17701.0,47.1922,47.2113,47.1254,47.135,17701.0
2024-06-27 12:40:00,49.39,49.45,49.38,49.4,11719.0,47.135,47.1922,47.1254,47.1445,11719.0
2024-06-27 12:50:00,49.4,49.42,49.38,49.41,24751.0,47.1445,47.1636,47.1254,47.154,24751.0
2024-06-27 13:00:00,49.43,49.52,49.41,49.48,84350.0,47.1731,47.259,47.154,47.2209,84350.0
2024-06-27 13:10:00,49.48,49.53,49.48,49.53,16893.0,47.2209,47.2686,47.2209,47.2686,16893.0
2024-06-27 13:20:00,49.53,49.56,49.52,49.53,23035.0,47.2686,47.2972,47.259,47.2686,23035.0
2024-06-27 13:30:00,49.52,49.55,49.51,49.52,22264.0,47.259,47.2877,47.2495,47.259,22264.0
2024-06-27 13:40:00,49.52,49.53,49.46,49.47,17416.0,47.259,47.2686,47.2018,47.2113,17416.0
2024-06-27 13:50:00,49.46,49.51,49.45,49.49,18224.0,47.2018,47.2495,47.1922,47.2304,18224.0
2024-06-27 14:00:00,49.49,49.53,49.48,49.53,28006.0,47.2304,47.2686,47.2209,47.2686,28006.0
2024-06-27 14:10:00,49.52,49.55,49.46,49.48,30921.0,47.259,47.2877,47.2018,47.2209,30921.0
2024-06-27 14:20:00,49.48,49.5,49.43,49.47,31829.0,47.2209,47.2399,47.1731,47.2113,31829.0
2024-06-27 14:30:00,49.46,49.48,49.39,49.4,30408.0,47.2018,47.2209,47.135,47.1445,30408.0
2024-06-27 14:40:00,49.39,49.44,49.37,49.44,27037.0,47.135,47.1827,47.1159,47.1827,27037.0
2024-06-27 14:50:00,49.44,49.5,49.44,49.5,22549.0,47.1827,47.2399,47.1827,47.2399,22549.0
2024-06-27 15:00:00,49.5,49.52,49.47,49.5,24169.0,47.2399,47.259,47.2113,47.2399,24169.0
2024-06-27 15:10:00,49.5,49.5,49.45,49.5,36042.0,47.2399,47.2399,47.1922,47.2399,36042.0
2024-06-27 15:20:00,49.5,49.53,49.48,49.53,35229.0,47.2399,47.2686,47.2209,47.2686,35229.0
2024-06-27 15:30:00,49.53,49.58,49.51,49.56,44054.0,47.2686,47.3163,47.2495,47.2972,44054.0
2024-06-27 15:40:00,49.55,49.6,49.51,49.51,95025.0,47.2877,47.3354,47.2495,47.2495,95025.0
2024-06-27 15:50:00,49.52,49.64,49.51,49.64,254710.0,47.259,47.3735,47.2495,47.3735,254710.0
2024-06-28 09:30:00,49.5,49.61,49.26,49.45,71679.0,47.2399,47.3449,47.0109,47.1922,71679.0
2024-06-28 09:40:00,49.45,49.52,49.26,49.34,56029.0,47.1922,47.259,47.0109,47.0872,56029.0
2024-06-28 09:50:00,49.38,49.39,49.25,49.26,41646.0,47.1254,47.135,47.0014,47.0109,41646.0
2024-06-28 10:00:00,49.27,49.4,49.27,49.37,37147.0,47.0204,47.1445,47.0204,47.1159,37147.0
2024-06-28 10:10:00,49.37,49.41,49.22,49.24,44831.0,47.1159,47.154,46.9727,46.9918,44831.0
2024-06-28 10:20:00,49.24,49.34,49.24,49.31,43323.0,46.9918,47.0872,46.9918,47.0586,43323.0
2024-06-28 10:30:00,49.33,49.34,49.23,49.23,64788.0,47.0777,47.0872,46.9823,46.9823,64788.0
2024-06-28 10:40:00,49.23,49.26,49.15,49.19,24785.0,46.9823,47.0109,46.9059,46.9441,24785.0
2024-06-28 10:50:00,49.19,49.19,48.97,49.06,124571.0,46.9441,46.9441,46.7341,46.82,124571.0
2024-06-28 11:00:00,49.05,49.06,48.92,48.93,129580.0,46.8105,46.82,46.6864,46.696,129580.0
2024-06-28 11:10:00,48.93,49.05,48.92,49.04,136544.0,46.696,46.8105,46.6864,46.8009,136544.0
2024-06-28 11:20:00,49.04,49.09,48.99,49.06,44558.0,46.8009,46.8487,46.7532,46.82,44558.0
2024-06-28 11:30:00,49.06,49.09,49.03,49.09,42532.0,46.82,46.8487,46.7914,46.8487,42532.0
2024-06-28 11:40:00,49.09,49.09,48.97,49.0,83938.0,46.8487,46.8487,46.7341,46.7628,83938.0
2024-06-28 11:50:00,49.0,49.04,48.99,49.0,38009.0,46.7628,46.8009,46.7532,46.7628,38009.0
2024-06-28 12:00:00,48.99,49.02,48.97,49.01,36924.0,46.7532,46.7819,46.7341,46.7723,36924.0
2024-06-28 12:10:00,49.01,49.03,48.98,49.03,56304.0,46.7723,46.7914,46.7437,46.7914,56304.0
2024-06-28 12:20:00,49.02,49.1,49.02,49.09,34744.0,46.7819,46.8582,46.7819,46.8487,34744.0
2024-06-28 12:30:00,49.09,49.22,49.09,49.22,125425.0,46.8487,46.9727,46.8487,46.9727,125425.0
2024-06-28 12:40:00,49.22,49.32,49.1,49.13,84300.0,46.9727,47.0682,46.8582,46.8868,84300.0
2024-06-28 12:50:00,49.11,49.18,48.98,49.02,95183.0,46.8677,46.9345,46.7437,46.7819,95183.0
2024-06-28 13:00:00,49.02,49.07,48.99,49.03,29016.0,46.7819,46.8296,46.7532,46.7914,29016.0
2024-06-28 13:10:00,49.03,49.08,49.01,49.05,30101.0,46.7914,46.8391,46.7723,46.8105,30101.0
2024-06-28 13:20:00,49.04,49.05,48.7,48.71,127637.0,46.8009,46.8105,46.4765,46.486,127637.0
2024-06-28 13:30:00,48.71,48.72,48.62,48.69,91776.0,46.486,46.4956,46.4001,46.4669,91776.0
2024-06-28 13:40:00,48.68,48.76,48.61,48.74,53040.0,46.4574,46.5337,46.3906,46.5146,53040.0
2024-06-28 13:50:00,48.76,48.78,48.74,48.75,36807.0,46.5337,46.5528,46.5146,46.5242,36807.0
2024-06-28 14:00:00,48.75,48.77,48.71,48.75,24473.0,46.5242,46.5433,46.486,46.5242,24473.0
2024-06-28 14:10:00,48.75,48.77,48.73,48.75,29236.0,46.5242,46.5433,46.5051,46.5242,29236.0
2024-06-28 14:20:00,48.74,48.76,48.67,48.68,67172.0,46.5146,46.5337,46.4478,46.4574,67172.0
2024-06-28 14:30:00,48.67,48.67,48.61,48.62,48507.0,46.4478,46.4478,46.3906,46.4001,48507.0
2024-06-28 14:40:00,48.63,48.66,48.61,48.62,45767.0,46.4097,46.4383,46.3906,46.4001,45767.0
2024-06-28 14:50:00,48.61,48.67,48.55,48.57,172320.0,46.3906,46.4478,46.3333,46.3524,172320.0
2024-06-28 15:00:00,48.56,48.56,48.47,48.51,125787.0,46.3429,46.3429,46.257,46.2951,125787.0
2024-06-28 15:10:00,48.51,48.66,48.49,48.65,124715.0,46.2951,46.4383,46.2761,46.4287,124715.0
2024-06-28 15:20:00,48.65,48.68,48.61,48.65,66182.0,46.4287,46.4574,46.3906,46.4287,66182.0
2024-06-28 15:30:00,48.65,48.85,48.65,48.79,99810.0,46.4287,46.6196,46.4287,46.5624,99810.0
2024-06-28 15:40:00,48.79,48.8,48.69,48.77,117024.0,46.5624,46.5719,46.4669,46.5433,117024.0
2024-06-28 15:50:00,48.76,49.0,48.75,49.0,575642.0,46.5337,46.7628,46.5242,46.7628,575642.0
2024-07-01 09:30:00,49.09,49.19,49.0,49.16,67681.0,46.8487,46.9441,46.7628,46.9155,67681.0
2024-07-01 09:40:00,49.16,49.28,49.04,49.28,56073.0,46.9155,47.03,46.8009,47.03,56073.0
2024-07-01 09:50:00,49.28,49.4,49.22,49.26,87086.0,47.03,47.1445,46.9727,47.0109,87086.0
2024-07-01 10:00:00,49.26,49.35,49.14,49.17,32801.0,47.0109,47.0968,46.8964,46.925,32801.0
2024-07-01 10:10:00,49.18,49.19,48.85,48.86,57999.0,46.9345,46.9441,46.6196,46.6292,57999.0
2024-07-01 10:20:00,48.84,48.91,48.75,48.78,53535.0,46.6101,46.6769,46.5242,46.5528,53535.0
2024-07-01 10:30:00,48.77,48.78,48.55,48.67,86358.0,46.5433,46.5528,46.3333,46.4478,86358.0
2024-07-01 10:40:00,48.66,48.73,48.52,48.54,36475.0,46.4383,46.5051,46.3047,46.3238,36475.0
2024-07-01 10:50:00,48.54,48.62,48.53,48.56,36540.0,46.3238,46.4001,46.3142,46.3429,36540.0
2024-07-01 11:00:00,48.57,48.67,48.56,48.66,22836.0,46.3524,46.4478,46.3429,46.4383,22836.0
2024-07-01 11:10:00,48.66,48.67,48.46,48.48,41398.0,46.4383,46.4478,46.2474,46.2665,41398.0
2024-07-01 11:20:00,48.49,48.49,48.38,48.43,41942.0,46.2761,46.2761,46.1711,46.2188,41942.0
2024-07-01 11:30:00,48.44,48.5,48.42,48.44,38033.0,46.2283,46.2856,46.2092,46.2283,38033.0
2024-07-01 11:40:00,48.44,48.49,48.4,48.48,25362.0,46.2283,46.2761,46.1902,46.2665,25362.0
2024-07-01 11:50:00,48.48,48.53,48.46,48.47,38494.0,46.2665,46.3142,46.2474,46.257,38494.0
2024-07-01 12:00:00,48.47,48.49,48.39,48.45,25937.0,46.257,46.2761,46.1806,46.2379,25937.0
2024-07-01 12:10:00,48.45,48.55,48.45,48.53,31822.0,46.2379,46.3333,46.2379,46.3142,31822.0
2024-07-01 12:20:00,48.53,48.57,48.52,48.55,30980.0,46.3142,46.3524,46.3047,46.3333,30980.0
2024-07-01 12:30:00,48.54,48.55,48.45,48.5,20767.0,46.3238,46.3333,46.2379,46.2856,20767.0
2024-07-01 12:40:00,48.48,48.52,48.43,48.46,33600.0,46.2665,46.3047,46.2188,46.2474,33600.0
2024-07-01 12:50:00,48.46,48.46,48.38,48.39,39149.0,46.2474,46.2474,46.1711,46.1806,39149.0
2024-07-01 13:00:00,48.4,48.5,48.37,48.47,37998.0,46.1902,46.2856,46.1615,46.257,37998.0
2024-07-01 13:10:00,48.48,48.51,48.46,48.5,27491.0,46.2665,46.2951,46.2474,46.2856,27491.0
2024-07-01 13:20:00,48.5,48.5,48.43,48.43,31567.0,46.2856,46.2856,46.2188,46.2188,31567.0
2024-07-01 13:30:00,48.43,48.43,48.31,48.37,44235.0,46.2188,46.2188,46.1043,46.1615,44235.0
2024-07-01 13:40:00,48.37,48.37,48.33,48.34,24291.0,46.1615,46.1615,46.1234,46.1329,24291.0
2024-07-01 13:50:00,48.34,48.4,48.33,48.36,23418.0,46.1329,46.1902,46.1234,46.152,23418.0
2024-07-01 14:00:00,48.36,48.36,48.27,48.27,31179.0,46.152,46.152,46.0661,46.0661,31179.0
2024-07-01 14:10:00,48.27,48.3,48.24,48.27,37173.0,46.0661,46.0947,46.0375,46.0661,37173.0
2024-07-01 14:20:00,48.27,48.28,48.21,48.22,29965.0,46.0661,46.0756,46.0088,46.0184,29965.0
2024-07-01 14:30:00,48.21,48.25,48.14,48.2,66229.0,46.0088,46.047,45.942,45.9993,66229.0
2024-07-01 14:40:00,48.2,48.2,48.12,48.15,38981.0,45.9993,45.9993,45.9229,45.9516,38981.0
2024-07-01 14:50:00,48.15,48.2,48.13,48.15,92426.0,45.9516,45.9993,45.9325,45.9516,92426.0
2024-07-01 15:00:00,48.15,48.18,48.12,48.14,34730.0,45.9516,45.9802,45.9229,45.942,34730.0
2024-07-01 15:10:00,48.15,48.15,48.09,48.12,37354.0,45.9516,45.9516,45.8943,45.9229,37354.0
2024-07-01 15:20:00,48.12,48.13,48.02,48.04,45450.0,45.9229,45.9325,45.8275,45.8466,45450.0
2024-07-01 15:30:00,48.03,48.09,48.03,48.06,58335.0,45.8371,45.8943,45.8371,45.8657,58335.0
2024-07-01 15:40:00,48.06,48.14,48.04,48.08,112563.0,45.8657,45.942,45.8466,45.8848,112563.0
2024-07-01 15:50:00,48.09,48.1,47.99,48.0,346422.0,45.8943,45.9039,45.7989,45.8084,346422.0
2024-07-02 09:30:00,48.15,48.51,48.03,48.46,80016.0,45.9516,46.2951,45.8371,46.2474,80016.0
2024-07-02 09:40:00,48.49,48.52,48.15,48.31,27294.0,46.2761,46.3047,45.9516,46.1043,27294.0
2024-07-02 09:50:00,48.29,48.35,48.22,48.31,17314.0,46.0852,46.1424,46.0184,46.1043,17314.0
2024-07-02 10:00:00,48.31,48.33,48.15,48.16,27786.0,46.1043,46.1234,45.9516,45.9611,27786.0
2024-07-02 10:10:00,48.15,48.21,48.14,48.18,25935.0,45.9516,46.0088,45.942,45.9802,25935.0
2024-07-02 10:20:00,48.16,48.21,48.16,48.21,16635.0,45.9611,46.0088,45.9611,46.0088,16635.0
2024-07-02 10:30:00,48.22,48.29,48.21,48.23,31216.0,46.0184,46.0852,46.0088,46.0279,31216.0
2024-07-02 10:40:00,48.24,48.25,48.07,48.08,78281.0,46.0375,46.047,45.8752,45.8848,78281.0
2024-07-02 10:50:00,48.08,48.1,48.06,48.08,17114.0,45.8848,45.9039,45.8657,45.8848,17114.0
2024-07-02 11:00:00,48.07,48.14,48.04,48.1,21768.0,45.8752,45.942,45.8466,45.9039,21768.0
2024-07-02 11:10:00,48.11,48.17,48.07,48.11,43433.0,45.9134,45.9707,45.8752,45.9134,43433.0
2024-07-02 11:20:00,48.11,48.35,48.1,48.35,86707.0,45.9134,46.1424,45.9039,46.1424,86707.0
2024-07-02 11:30:00,48.35,48.36,48.29,48.34,51052.0,46.1424,46.152,46.0852,46.1329,51052.0
2024-07-02 11:40:00,48.34,48.34,48.25,48.33,48067.0,46.1329,46.1329,46.047,46.1234,48067.0
2024-07-02 11:50:00,48.33,48.37,48.31,48.34,31717.0,46.1234,46.1615,46.1043,46.1329,31717.0
2024-07-02 12:00:00,48.34,48.35,48.25,48.28,20569.0,46.1329,46.1424,46.047,46.0756,20569.0
2024-07-02 12:10:00,48.27,48.3,48.24,48.26,21566.0,46.0661,46.0947,46.0375,46.0566,21566.0
2024-07-02 12:20:00,48.26,48.33,48.25,48.31,22799.0,46.0566,46.1234,46.047,46.1043,22799.0
2024-07-02 12:30:00,48.3,48.33,48.28,48.28,31904.0,46.0947,46.1234,46.0756,46.0756,31904.0
2024-07-02 12:40:00,48.29,48.29,48.24,48.25,23217.0,46.0852,46.0852,46.0375,46.047,23217.0
2024-07-02 12:50:00,48.25,48.28,48.24,48.26,50198.0,46.047,46.0756,46.0375,46.0566,50198.0
2024-07-02 13:00:00,48.26,48.33,48.24,48.29,94012.0,46.0566,46.1234,46.0375,46.0852,94012.0
2024-07-02 13:10:00,48.3,48.34,48.27,48.33,13745.0,46.0947,46.1329,46.0661,46.1234,13745.0
2024-07-02 13:20:00,48.32,48.39,48.32,48.38,18905.0,46.1138,46.1806,46.1138,46.1711,18905.0
2024-07-02 13:30:00,48.38,48.4,48.33,48.34,27455.0,46.1711,46.1902,46.1234,46.1329,27455.0
2024-07-02 13:40:00,48.33,48.34,48.3,48.31,14001.0,46.1234,46.1329,46.0947,46.1043,14001.0
2024-07-02 13:50:00,48.3,48.38,48.29,48.32,20864.0,46.0947,46.1711,46.0852,46.1138,20864.0
2024-07-02 14:00:00,48.32,48.4,48.32,48.4,14403.0,46.1138,46.1902,46.1138,46.1902,14403.0
2024-07-02 14:10:00,48.41,48.45,48.41,48.44,17445.0,46.1997,46.2379,46.1997,46.2283,17445.0
2024-07-02 14:20:00,48.44,48.5,48.44,48.45,30429.0,46.2283,46.2856,46.2283,46.2379,30429.0
2024-07-02 14:30:00,48.44,48.52,48.44,48.52,50905.0,46.2283,46.3047,46.2283,46.3047,50905.0
2024-07-02 14:40:00,48.52,48.53,48.48,48.5,43473.0,46.3047,46.3142,46.2665,46.2856,43473.0
2024-07-02 14:50:00,48.49,48.49,48.4,48.44,27382.0,46.2761,46.2761,46.1902,46.2283,27382.0
2024-07-02 15:00:00,48.43,48.48,48.41,48.48,27124.0,46.2188,46.2665,46.1997,46.2665,27124.0
2024-07-02 15:10:00,48.48,48.51,48.45,48.51,36541.0,46.2665,46.2951,46.2379,46.2951,36541.0
2024-07-02 15:20:00,48.51,48.53,48.47,48.53,61444.0,46.2951,46.3142,46.257,46.3142,61444.0
2024-07-02 15:30:00,48.52,48.55,48.51,48.54,50955.0,46.3047,46.3333,46.2951,46.3238,50955.0
2024-07-02 15:40:00,48.54,48.63,48.53,48.58,61806.0,46.3238,46.4097,46.3142,46.3619,61806.0
2024-07-02 15:50:00,48.58,48.58,48.45,48.54,286420.0,46.3619,46.3619,46.2379,46.3238,286420.0
2024-07-03 09:30:00,48.78,48.94,48.56,48.79,115652.0,46.5528,46.7055,46.3429,46.5624,115652.0
2024-07-03 09:40:00,48.83,49.23,48.79,49.17,59986.0,46.6005,46.9823,46.5624,46.925,59986.0
2024-07-03 09:50:00,49.18,49.22,48.98,49.12,38477.0,46.9345,46.9727,46.7437,46.8773,38477.0
2024-07-03 10:00:00,49.14,49.44,49.09,49.38,66351.0,46.8964,47.1827,46.8487,47.1254,66351.0
2024-07-03 10:10:00,49.37,49.45,49.33,49.33,45000.0,47.1159,47.1922,47.0777,47.0777,45000.0
2024-07-03 10:20:00,49.33,49.34,49.25,49.26,54135.0,47.0777,47.0872,47.0014,47.0109,54135.0
2024-07-03 10:30:00,49.26,49.31,49.05,49.1,46140.0,47.0109,47.0586,46.8105,46.8582,46140.0
2024-07-03 10:40:00,49.09,49.13,49.01,49.08,77179.0,46.8487,46.8868,46.7723,46.8391,77179.0
2024-07-03 10:50:00,49.08,49.16,48.84,48.93,65964.0,46.8391,46.9155,46.6101,46.696,65964.0
2024-07-03 11:00:00,48.93,49.09,48.9,48.96,37868.0,46.696,46.8487,46.6673,46.7246,37868.0
2024-07-03 11:10:00,48.95,49.0,48.88,48.91,28897.0,46.715,46.7628,46.6482,46.6769,28897.0
2024-07-03 11:20:00,48.91,48.95,48.85,48.86,49739.0,46.6769,46.715,46.6196,46.6292,49739.0
2024-07-03 11:30:00,48.86,49.0,48.86,49.0,28897.0,46.6292,46.7628,46.6292,46.7628,28897.0
2024-07-03 11:40:00,49.0,49.01,48.84,48.86,32773.0,46.7628,46.7723,46.6101,46.6292,32773.0
2024-07-03 11:50:00,48.86,48.89,48.85,48.88,25870.0,46.6292,46.6578,46.6196,46.6482,25870.0
2024-07-03 12:00:00,48.87,48.88,48.76,48.88,35148.0,46.6387,46.6482,46.5337,46.6482,35148.0
2024-07-03 12:10:00,48.86,48.97,48.85,48.91,43711.0,46.6292,46.7341,46.6196,46.6769,43711.0
2024-07-03 12:20:00,48.91,48.92,48.85,48.89,31101.0,46.6769,46.6864,46.6196,46.6578,31101.0
2024-07-03 12:30:00,48.88,48.91,48.81,48.82,37566.0,46.6482,46.6769,46.5814,46.591,37566.0
2024-07-03 12:40:00,48.81,48.94,48.81,48.94,146577.0,46.5814,46.7055,46.5814,46.7055,146577.0
2024-07-03 12:50:00,48.94,49.21,48.93,49.18,277872.0,46.7055,46.9632,46.696,46.9345,277872.0
2024-07-05 09:30:00,49.21,49.25,48.85,49.01,87763.0,46.9632,47.0014,46.6196,46.7723,87763.0
2024-07-05 09:40:00,49.04,49.13,48.92,48.93,39498.0,46.8009,46.8868,46.6864,46.696,39498.0
2024-07-05 09:50:00,48.92,48.97,48.88,48.91,21560.0,46.6864,46.7341,46.6482,46.6769,21560.0
2024-07-05 10:00:00,48.9,48.94,48.77,48.83,50477.0,46.6673,46.7055,46.5433,46.6005,50477.0
2024-07-05 10:10:00,48.82,48.86,48.75,48.81,33920.0,46.591,46.6292,46.5242,46.5814,33920.0
2024-07-05 10:20:00,48.83,48.99,48.82,48.91,29524.0,46.6005,46.7532,46.591,46.6769,29524.0
2024-07-05 10:30:00,48.91,48.97,48.88,48.96,27233.0,46.6769,46.7341,46.6482,46.7246,27233.0
2024-07-05 10:40:00,48.96,49.0,48.94,48.94,37429.0,46.7246,46.7628,46.7055,46.7055,37429.0
2024-07-05 10:50:00,48.93,49.06,48.92,49.03,26849.0,46.696,46.82,46.6864,46.7914,26849.0
2024-07-05 11:00:00,49.03,49.06,48.98,49.04,28237.0,46.7914,46.82,46.7437,46.8009,28237.0
2024-07-05 11:10:00,49.04,49.11,49.01,49.03,20411.0,46.8009,46.8677,46.7723,46.7914,20411.0
2024-07-05 11:20:00,49.02,49.07,48.99,49.01,33124.0,46.7819,46.8296,46.7532,46.7723,33124.0
2024-07-05 11:30:00,49.0,49.11,48.95,49.11,36140.0,46.7628,46.8677,46.715,46.8677,36140.0
2024-07-05 11:40:00,49.11,49.27,49.11,49.23,28421.0,46.8677,47.0204,46.8677,46.9823,28421.0
2024-07-05 11:50:00,49.24,49.24,49.1,49.1,15984.0,46.9918,46.9918,46.8582,46.8582,15984.0
2024-07-05 12:00:00,49.07,49.11,49.03,49.07,20412.0,46.8296,46.8677,46.7914,46.8296,20412.0
2024-07-05 12:10:00,49.07,49.08,48.95,48.95,18866.0,46.8296,46.8391,46.715,46.715,18866.0
2024-07-05 12:20:00,48.97,49.0,48.95,48.96,26213.0,46.7341,46.7628,46.715,46.7246,26213.0
2024-07-05 12:30:00,48.96,48.96,48.92,48.96,22815.0,46.7246,46.7246,46.6864,46.7246,22815.0
2024-07-05 12:40:00,48.96,49.0,48.93,48.98,26575.0,46.7246,46.7628,46.696,46.7437,26575.0
2024-07-05 12:50:00,48.98,49.03,48.97,49.02,13321.0,46.7437,46.7914,46.7341,46.7819,13321.0
2024-07-05 13:00:00,49.02,49.06,48.99,49.05,15093.0,46.7819,46.82,46.7532,46.8105,15093.0
2024-07-05 13:10:00,49.06,49.07,49.02,49.02,14170.0,46.82,46.8296,46.7819,46.7819,14170.0
2024-07-05 13:20:00,49.02,49.04,48.99,49.0,13374.0,46.7819,46.8009,46.7532,46.7628,13374.0
2024-07-05 13:30:00,49.0,49.0,48.92,48.98,25716.0,46.7628,46.7628,46.6864,46.7437,25716.0
2024-07-05 13:40:00,48.98,49.05,48.98,49.02,18388.0,46.7437,46.8105,46.7437,46.7819,18388.0
2024-07-05 13:50:00,49.02,49.04,49.0,49.03,17860.0,46.7819,46.8009,46.7628,46.7914,17860.0
2024-07-05 14:00:00,49.03,49.06,48.96,48.98,29092.0,46.7914,46.82,46.7246,46.7437,29092.0
2024-07-05 14:10:00,48.98,49.02,48.97,49.02,18753.0,46.7437,46.7819,46.7341,46.7819,18753.0
2024-07-05 14:20:00,49.02,49.02,48.98,49.01,17345.0,46.7819,46.7819,46.7437,46.7723,17345.0
2024-07-05 14:30:00,49.0,49.02,48.94,48.95,21987.0,46.7628,46.7819,46.7055,46.715,21987.0
2024-07-05 14:40:00,48.94,48.97,48.93,48.96,23412.0,46.7055,46.7341,46.696,46.7246,23412.0
2024-07-05 14:50:00,48.96,49.01,48.95,48.98,19831.0,46.7246,46.7723,46.715,46.7437,19831.0
2024-07-05 15:00:00,48.98,48.99,48.92,48.92,28476.0,46.7437,46.7532,46.6864,46.6864,28476.0
2024-07-05 15:10:00,48.93,48.97,48.92,48.95,39019.0,46.696,46.7341,46.6864,46.715,39019.0
2024-07-05 15:20:00,48.94,48.94,48.86,48.87,42167.0,46.7055,46.7055,46.6292,46.6387,42167.0
2024-07-05 15:30:00,48.88,48.99,48.88,48.97,41766.0,46.6482,46.7532,46.6482,46.7341,41766.0
2024-07-05 15:40:00,48.98,49.09,48.96,49.09,64298.0,46.7437,46.8487,46.7246,46.8487,64298.0
2024-07-05 15:50:00,49.09,49.13,49.04,49.11,300897.0,46.8487,46.8868,46.8009,46.8677,300897.0
2024-07-08 09:30:00,49.11,49.13,48.88,48.97,66746.0,46.8677,46.8868,46.6482,46.7341,66746.0
2024-07-08 09:40:00,48.98,49.11,48.92,49.09,29310.0,46.7437,46.8677,46.6864,46.8487,29310.0
2024-07-08 09:50:00,49.09,49.09,49.02,49.08,19818.0,46.8487,46.8487,46.7819,46.8391,19818.0
2024-07-08 10:00:00,49.08,49.22,49.07,49.16,29523.0,46.8391,46.9727,46.8296,46.9155,29523.0
2024-07-08 10:10:00,49.18,49.21,49.07,49.08,27261.0,46.9345,46.9632,46.8296,46.8391,27261.0
2024-07-08 10:20:00,49.06,49.19,49.05,49.16,32995.0,46.82,46.9441,46.8105,46.9155,32995.0
2024-07-08 10:30:00,49.16,49.22,49.12,49.18,19877.0,46.9155,46.9727,46.8773,46.9345,19877.0
2024-07-08 10:40:00,49.18,49.2,49.11,49.13,20565.0,46.9345,46.9536,46.8677,46.8868,20565.0
2024-07-08 10:50:00,49.13,49.2,49.12,49.16,26307.0,46.8868,46.9536,46.8773,46.9155,26307.0
2024-07-08 11:00:00,49.14,49.21,49.08,49.18,20193.0,46.8964,46.9632,46.8391,46.9345,20193.0
2024-07-08 11:10:00,49.19,49.19,49.06,49.07,21401.0,46.9441,46.9441,46.82,46.8296,21401.0
2024-07-08 11:20:00,49.06,49.06,48.96,48.97,26753.0,46.82,46.82,46.7246,46.7341,26753.0
2024-07-08 11:30:00,48.97,49.03,48.94,49.0,36631.0,46.7341,46.7914,46.7055,46.7628,36631.0
2024-07-08 11:40:00,48.99,49.06,48.97,49.05,28939.0,46.7532,46.82,46.7341,46.8105,28939.0
2024-07-08 11:50:00,49.05,49.21,49.04,49.2,198704.0,46.8105,46.9632,46.8009,46.9536,198704.0
2024-07-08 12:00:00,49.2,49.2,49.12,49.17,51034.0,46.9536,46.9536,46.8773,46.925,51034.0
2024-07-08 12:10:00,49.16,49.26,49.15,49.25,37024.0,46.9155,47.0109,46.9059,47.0014,37024.0
2024-07-08 12:20:00,49.25,49.36,49.25,49.36,77202.0,47.0014,47.1063,47.0014,47.1063,77202.0
2024-07-08 12:30:00,49.36,49.41,49.35,49.41,22232.0,47.1063,47.154,47.0968,47.154,22232.0
2024-07-08 12:40:00,49.41,49.43,49.35,49.38,49931.0,47.154,47.1731,47.0968,47.1254,49931.0
2024-07-08 12:50:00,49.38,49.38,49.26,49.29,24028.0,47.1254,47.1254,47.0109,47.0395,24028.0
2024-07-08 13:00:00,49.28,49.29,49.09,49.11,63382.0,47.03,47.0395,46.8487,46.8677,63382.0
2024-07-08 13:10:00,49.11,49.13,49.07,49.12,36816.0,46.8677,46.8868,46.8296,46.8773,36816.0
2024-07-08 13:20:00,49.12,49.16,49.12,49.14,60282.0,46.8773,46.9155,46.8773,46.8964,60282.0
2024-07-08 13:30:00,49.14,49.27,49.12,49.26,35458.0,46.8964,47.0204,46.8773,47.0109,35458.0
2024-07-08 13:40:00,49.26,49.3,49.22,49.3,26854.0,47.0109,47.0491,46.9727,47.0491,26854.0
2024-07-08 13:50:00,49.29,49.3,49.25,49.27,27274.0,47.0395,47.0491,47.0014,47.0204,27274.0
2024-07-08 14:00:00,49.27,49.28,49.25,49.27,11775.0,47.0204,47.03,47.0014,47.0204,11775.0
2024-07-08 14:10:00,49.27,49.27,49.22,49.24,24742.0,47.0204,47.0204,46.9727,46.9918,24742.0
2024-07-08 14:20:00,49.25,49.25,49.22,49.23,25609.0,47.0014,47.0014,46.9727,46.9823,25609.0
2024-07-08 14:30:00,49.23,49.3,49.23,49.26,19894.0,46.9823,47.0491,46.9823,47.0109,19894.0
2024-07-08 14:40:00,49.25,49.25,49.17,49.21,24864.0,47.0014,47.0014,46.925,46.9632,24864.0
2024-07-08 14:50:00,49.21,49.23,49.2,49.2,23376.0,46.9632,46.9823,46.9536,46.9536,23376.0
2024-07-08 15:00:00,49.2,49.26,49.2,49.26,35896.0,46.9536,47.0109,46.9536,47.0109,35896.0
2024-07-08 15:10:00,49.26,49.3,49.24,49.28,41863.0,47.0109,47.0491,46.9918,47.03,41863.0
2024-07-08 15:20:00,49.27,49.27,49.22,49.23,34628.0,47.0204,47.0204,46.9727,46.9823,34628.0
2024-07-08 15:30:00,49.23,49.33,49.23,49.3,37225.0,46.9823,47.0777,46.9823,47.0491,37225.0
2024-07-08 15:40:00,49.3,49.31,49.16,49.21,73103.0,47.0491,47.0586,46.9155,46.9632,73103.0
2024-07-08 15:50:00,49.22,49.33,49.18,49.33,345939.0,46.9727,47.0777,46.9345,47.0777,345939.0
2024-07-09 09:30:00,49.21,49.27,49.03,49.12,100657.0,46.9632,47.0204,46.7914,46.8773,100657.0
2024-07-09 09:40:00,49.11,49.29,49.11,49.23,56687.0,46.8677,47.0395,46.8677,46.9823,56687.0
2024-07-09 09:50:00,49.23,49.36,49.19,49.34,24965.0,46.9823,47.1063,46.9441,47.0872,24965.0
2024-07-09 10:00:00,49.35,49.46,49.34,49.35,46775.0,47.0968,47.2018,47.0872,47.0968,46775.0
2024-07-09 10:10:00,49.34,49.36,49.21,49.22,38504.0,47.0872,47.1063,46.9632,46.9727,38504.0
2024-07-09 10:20:00,49.21,49.31,49.2,49.27,31725.0,46.9632,47.0586,46.9536,47.0204,31725.0
2024-07-09 10:30:00,49.26,49.31,49.22,49.31,60156.0,47.0109,47.0586,46.9727,47.0586,60156.0
2024-07-09 10:40:00,49.31,49.4,49.31,49.35,43885.0,47.0586,47.1445,47.0586,47.0968,43885.0
2024-07-09 10:50:00,49.35,49.38,49.27,49.36,22233.0,47.0968,47.1254,47.0204,47.1063,22233.0
2024-07-09 11:00:00,49.36,49.49,49.34,49.48,32896.0,47.1063,47.2304,47.0872,47.2209,32896.0
2024-07-09 11:10:00,49.47,49.55,49.46,49.54,37455.0,47.2113,47.2877,47.2018,47.2781,37455.0
2024-07-09 11:20:00,49.53,49.54,49.48,49.52,24882.0,47.2686,47.2781,47.2209,47.259,24882.0
2024-07-09 11:30:00,49.52,49.56,49.46,49.5,24833.0,47.259,47.2972,47.2018,47.2399,24833.0
2024-07-09 11:40:00,49.51,49.6,49.48,49.6,20757.0,47.2495,47.3354,47.2209,47.3354,20757.0
2024-07-09 11:50:00,49.6,49.62,49.57,49.59,22749.0,47.3354,47.3545,47.3067,47.3258,22749.0
2024-07-09 12:00:00,49.59,49.67,49.58,49.62,24482.0,47.3258,47.4022,47.3163,47.3545,24482.0
2024-07-09 12:10:00,49.61,49.67,49.6,49.67,21387.0,47.3449,47.4022,47.3354,47.4022,21387.0
2024-07-09 12:20:00,49.66,49.79,49.66,49.77,22940.0,47.3926,47.5167,47.3926,47.4976,22940.0
2024-07-09 12:30:00,49.77,49.81,49.73,49.78,24176.0,47.4976,47.5358,47.4594,47.5072,24176.0
2024-07-09 12:40:00,49.78,49.86,49.75,49.84,28922.0,47.5072,47.5835,47.4785,47.5644,28922.0
2024-07-09 12:50:00,49.84,49.88,49.8,49.88,28709.0,47.5644,47.6026,47.5262,47.6026,28709.0
2024-07-09 13:00:00,49.89,49.93,49.85,49.86,26831.0,47.6121,47.6503,47.574,47.5835,26831.0
2024-07-09 13:10:00,49.85,49.89,49.75,49.77,21145.0,47.574,47.6121,47.4785,47.4976,21145.0
2024-07-09 13:20:00,49.76,49.91,49.75,49.89,35333.0,47.4881,47.6312,47.4785,47.6121,35333.0
2024-07-09 13:30:00,49.89,49.89,49.82,49.85,33069.0,47.6121,47.6121,47.5453,47.574,33069.0
2024-07-09 13:40:00,49.84,49.84,49.76,49.8,22420.0,47.5644,47.5644,47.4881,47.5262,22420.0
2024-07-09 13:50:00,49.8,49.82,49.76,49.78,21958.0,47.5262,47.5453,47.4881,47.5072,21958.0
2024-07-09 14:00:00,49.77,49.81,49.74,49.75,49162.0,47.4976,47.5358,47.469,47.4785,49162.0
2024-07-09 14:10:00,49.75,49.75,49.65,49.66,35103.0,47.4785,47.4785,47.3831,47.3926,35103.0
2024-07-09 14:20:00,49.65,49.67,49.58,49.59,36328.0,47.3831,47.4022,47.3163,47.3258,36328.0
2024-07-09 14:30:00,49.58,49.6,49.51,49.58,46123.0,47.3163,47.3354,47.2495,47.3163,46123.0
2024-07-09 14:40:00,49.59,49.59,49.55,49.58,39503.0,47.3258,47.3258,47.2877,47.3163,39503.0
2024-07-09 14:50:00,49.59,49.61,49.53,49.55,33910.0,47.3258,47.3449,47.2686,47.2877,33910.0
2024-07-09 15:00:00,49.55,49.55,49.42,49.44,31151.0,47.2877,47.2877,47.1636,47.1827,31151.0
2024-07-09 15:10:00,49.45,49.45,49.38,49.39,27430.0,47.1922,47.1922,47.1254,47.135,27430.0
2024-07-09 15:20:00,49.4,49.43,49.38,49.41,38573.0,47.1445,47.1731,47.1254,47.154,38573.0
2024-07-09 15:30:00,49.42,49.54,49.4,49.52,57627.0,47.1636,47.2781,47.1445,47.259,57627.0
2024-07-09 15:40:00,49.52,49.6,49.48,49.59,63400.0,47.259,47.3354,47.2209,47.3258,63400.0
2024-07-09 15:50:00,49.59,49.59,49.43,49.48,279306.0,47.3258,47.3258,47.1731,47.2209,279306.0
2024-07-10 09:30:00,49.67,49.73,49.35,49.49,48158.0,47.4022,47.4594,47.0968,47.2304,48158.0
2024-07-10 09:40:00,49.48,49.5,49.31,49.32,16564.0,47.2209,47.2399,47.0586,47.0682,16564.0
2024-07-10 09:50:00,49.32,49.39,49.32,49.35,33434.0,47.0682,47.135,47.0682,47.0968,33434.0
2024-07-10 10:00:00,49.36,49.36,49.18,49.2,35496.0,47.1063,47.1063,46.9345,46.9536,35496.0
2024-07-10 10:10:00,49.2,49.29,49.18,49.22,49375.0,46.9536,47.0395,46.9345,46.9727,49375.0
2024-07-10 10:20:00,49.21,49.32,49.2,49.32,27738.0,46.9632,47.0682,46.9536,47.0682,27738.0
2024-07-10 10:30:00,49.32,49.42,49.29,49.39,16639.0,47.0682,47.1636,47.0395,47.135,16639.0
2024-07-10 10:40:00,49.39,49.45,49.33,49.42,19889.0,47.135,47.1922,47.0777,47.1636,19889.0
2024-07-10 10:50:00,49.44,49.5,49.42,49.46,21747.0,47.1827,47.2399,47.1636,47.2018,21747.0
2024-07-10 11:00:00,49.47,49.53,49.44,49.46,22031.0,47.2113,47.2686,47.1827,47.2018,22031.0
2024-07-10 11:10:00,49.45,49.45,49.4,49.43,24549.0,47.1922,47.1922,47.1445,47.1731,24549.0
2024-07-10 11:20:00,49.43,49.49,49.42,49.43,16889.0,47.1731,47.2304,47.1636,47.1731,16889.0
2024-07-10 11:30:00,49.43,49.43,49.31,49.32,18863.0,47.1731,47.1731,47.0586,47.0682,18863.0
2024-07-10 11:40:00,49.32,49.37,49.29,49.36,12813.0,47.0682,47.1159,47.0395,47.1063,12813.0
2024-07-10 11:50:00,49.37,49.39,49.32,49.38,17322.0,47.1159,47.135,47.0682,47.1254,17322.0
2024-07-10 12:00:00,49.38,49.45,49.37,49.42,27481.0,47.1254,47.1922,47.1159,47.1636,27481.0
2024-07-10 12:10:00,49.42,49.44,49.38,49.4,19959.0,47.1636,47.1827,47.1254,47.1445,19959.0
2024-07-10 12:20:00,49.41,49.42,49.38,49.38,22356.0,47.154,47.1636,47.1254,47.1254,22356.0
2024-07-10 12:30:00,49.38,49.38,49.27,49.34,23198.0,47.1254,47.1254,47.0204,47.0872,23198.0
2024-07-10 12:40:00,49.34,49.42,49.31,49.41,20529.0,47.0872,47.1636,47.0586,47.154,20529.0
2024-07-10 12:50:00,49.42,49.5,49.41,49.49,18256.0,47.1636,47.2399,47.154,47.2304,18256.0
2024-07-10 13:00:00,49.48,49.55,49.46,49.52,20067.0,47.2209,47.2877,47.2018,47.259,20067.0
2024-07-10 13:10:00,49.51,49.53,49.47,49.52,25329.0,47.2495,47.2686,47.2113,47.259,25329.0
2024-07-10 13:20:00,49.52,49.54,49.45,49.46,16731.0,47.259,47.2781,47.1922,47.2018,16731.0
2024-07-10 13:30:00,49.45,49.46,49.41,49.44,13940.0,47.1922,47.2018,47.154,47.1827,13940.0
2024-07-10 13:40:00,49.45,49.49,49.44,49.46,15839.0,47.1922,47.2304,47.1827,47.2018,15839.0
2024-07-10 13:50:00,49.47,49.5,49.45,49.48,19987.0,47.2113,47.2399,47.1922,47.2209,19987.0
2024-07-10 14:00:00,49.48,49.48,49.41,49.43,12896.0,47.2209,47.2209,47.154,47.1731,12896.0
2024-07-10 14:10:00,49.43,49.45,49.41,49.43,21199.0,47.1731,47.1922,47.154,47.1731,21199.0
2024-07-10 14:20:00,49.43,49.46,49.43,49.43,13840.0,47.1731,47.2018,47.1731,47.1731,13840.0
2024-07-10 14:30:00,49.44,49.47,49.43,49.46,20398.0,47.1827,47.2113,47.1731,47.2018,20398.0
2024-07-10 14:40:00,49.46,49.59,49.46,49.58,41260.0,47.2018,47.3258,47.2018,47.3163,41260.0
2024-07-10 14:50:00,49.6,49.67,49.59,49.66,32841.0,47.3354,47.4022,47.3258,47.3926,32841.0
2024-07-10 15:00:00,49.66,49.7,49.65,49.69,28700.0,47.3926,47.4308,47.3831,47.4213,28700.0
2024-07-10 15:10:00,49.69,49.7,49.67,49.69,29308.0,47.4213,47.4308,47.4022,47.4213,29308.0
2024-07-10 15:20:00,49.7,49.73,49.62,49.62,34883.0,47.4308,47.4594,47.3545,47.3545,34883.0
2024-07-10 15:30:00,49.62,49.69,49.59,49.59,31081.0,47.3545,47.4213,47.3258,47.3258,31081.0
2024-07-10 15:40:00,49.6,49.65,49.55,49.62,49623.0,47.3354,47.3831,47.2877,47.3545,49623.0
2024-07-10 15:50:00,49.61,49.79,49.6,49.75,205409.0,47.3449,47.5167,47.3354,47.4785,205409.0
2024-07-11 09:30:00,50.14,50.19,49.95,50.11,61528.0,47.8507,47.8984,47.6694,47.8221,61528.0
2024-07-11 09:40:00,50.12,50.33,50.06,50.31,40126.0,47.8316,48.032,47.7744,48.013,40126.0
2024-07-11 09:50:00,50.34,50.54,50.32,50.54,54280.0,48.0416,48.2325,48.0225,48.2325,54280.0
2024-07-11 10:00:00,50.52,50.82,50.52,50.8,57276.0,48.2134,48.4997,48.2134,48.4806,57276.0
2024-07-11 10:10:00,50.8,50.99,50.77,50.99,36383.0,48.4806,48.6619,48.452,48.6619,36383.0
2024-07-11 10:20:00,51.0,51.07,50.94,50.99,62427.0,48.6715,48.7383,48.6142,48.6619,62427.0
2024-07-11 10:30:00,50.96,51.01,50.82,50.84,39858.0,48.6333,48.681,48.4997,48.5188,39858.0
2024-07-11 10:40:00,50.84,51.04,50.78,51.03,97901.0,48.5188,48.7096,48.4615,48.7001,97901.0
2024-07-11 10:50:00,51.03,51.05,50.9,50.99,55870.0,48.7001,48.7192,48.576,48.6619,55870.0
2024-07-11 11:00:00,51.0,51.21,51.0,51.21,72911.0,48.6715,48.8719,48.6715,48.8719,72911.0
2024-07-11 11:10:00,51.21,51.25,51.11,51.16,39645.0,48.8719,48.91,48.7764,48.8241,39645.0
2024-07-11 11:20:00,51.15,51.18,51.09,51.14,27859.0,48.8146,48.8432,48.7573,48.8051,27859.0
2024-07-11 11:30:00,51.12,51.32,51.08,51.32,45216.0,48.786,48.9768,48.7478,48.9768,45216.0
2024-07-11 11:40:00,51.32,51.36,51.28,51.31,83468.0,48.9768,49.015,48.9387,48.9673,83468.0
2024-07-11 11:50:00,51.3,51.38,51.27,51.38,43248.0,48.9578,49.0341,48.9291,49.0341,43248.0
2024-07-11 12:00:00,51.38,51.38,51.24,51.29,35245.0,49.0341,49.0341,48.9005,48.9482,35245.0
2024-07-11 12:10:00,51.3,51.3,51.09,51.11,61885.0,48.9578,48.9578,48.7573,48.7764,61885.0
2024-07-11 12:20:00,51.12,51.21,51.1,51.21,15844.0,48.786,48.8719,48.7669,48.8719,15844.0
2024-07-11 12:30:00,51.2,51.24,51.19,51.23,28133.0,48.8623,48.9005,48.8528,48.8909,28133.0
2024-07-11 12:40:00,51.23,51.34,51.21,51.23,66179.0,48.8909,48.9959,48.8719,48.8909,66179.0
2024-07-11 12:50:00,51.22,51.39,51.22,51.38,25766.0,48.8814,49.0436,48.8814,49.0341,25766.0
2024-07-11 13:00:00,51.37,51.39,51.3,51.35,31577.0,49.0246,49.0436,48.9578,49.0055,31577.0
2024-07-11 13:10:00,51.36,51.42,51.36,51.4,20865.0,49.015,49.0723,49.015,49.0532,20865.0
2024-07-11 13:20:00,51.41,51.45,51.37,51.37,51161.0,49.0627,49.1009,49.0246,49.0246,51161.0
2024-07-11 13:30:00,51.37,51.38,51.31,51.32,24054.0,49.0246,49.0341,48.9673,48.9768,24054.0
2024-07-11 13:40:00,51.31,51.36,51.31,51.35,15542.0,48.9673,49.015,48.9673,49.0055,15542.0
2024-07-11 13:50:00,51.35,51.52,51.35,51.49,38149.0,49.0055,49.1677,49.0055,49.1391,38149.0
2024-07-11 14:00:00,51.49,51.64,51.47,51.64,35759.0,49.1391,49.2822,49.12,49.2822,35759.0
2024-07-11 14:10:00,51.64,51.67,51.51,51.52,64174.0,49.2822,49.3109,49.1582,49.1677,64174.0
2024-07-11 14:20:00,51.52,51.56,51.47,51.56,69835.0,49.1677,49.2059,49.12,49.2059,69835.0
2024-07-11 14:30:00,51.55,51.58,51.44,51.48,60738.0,49.1963,49.225,49.0914,49.1295,60738.0
2024-07-11 14:40:00,51.48,51.57,51.47,51.56,48728.0,49.1295,49.2154,49.12,49.2059,48728.0
2024-07-11 14:50:00,51.55,51.58,51.51,51.56,52683.0,49.1963,49.225,49.1582,49.2059,52683.0
2024-07-11 15:00:00,51.56,51.57,51.49,51.51,55464.0,49.2059,49.2154,49.1391,49.1582,55464.0
2024-07-11 15:10:00,51.52,51.6,51.51,51.57,33270.0,49.1677,49.2441,49.1582,49.2154,33270.0
2024-07-11 15:20:00,51.58,51.6,51.54,51.57,32517.0,49.225,49.2441,49.1868,49.2154,32517.0
2024-07-11 15:30:00,51.57,51.63,51.53,51.58,100426.0,49.2154,49.2727,49.1773,49.225,100426.0
2024-07-11 15:40:00,51.58,51.7,51.57,51.69,165907.0,49.225,49.3395,49.2154,49.3299,165907.0
2024-07-11 15:50:00,51.69,51.73,51.55,51.62,545200.0,49.3299,49.3681,49.1963,49.2631,545200.0
2024-07-12 09:30:00,51.75,51.87,51.58,51.64,149569.0,49.3872,49.5017,49.225,49.2822,149569.0
2024-07-12 09:40:00,51.63,51.66,51.52,51.61,73110.0,49.2727,49.3013,49.1677,49.2536,73110.0
2024-07-12 09:50:00,51.59,51.63,51.55,51.56,19553.0,49.2345,49.2727,49.1963,49.2059,19553.0
2024-07-12 10:00:00,51.56,51.81,51.52,51.79,109354.0,49.2059,49.4445,49.1677,49.4254,109354.0
2024-07-12 10:10:00,51.8,51.99,51.76,51.98,37717.0,49.4349,49.6162,49.3968,49.6067,37717.0
2024-07-12 10:20:00,51.97,51.98,51.87,51.93,34752.0,49.5972,49.6067,49.5017,49.559,34752.0
2024-07-12 10:30:00,51.93,51.94,51.71,51.73,42251.0,49.559,49.5685,49.349,49.3681,42251.0
2024-07-12 10:40:00,51.73,51.88,51.73,51.83,44949.0,49.3681,49.5113,49.3681,49.4636,44949.0
2024-07-12 10:50:00,51.84,51.91,51.83,51.9,26490.0,49.4731,49.5399,49.4636,49.5304,26490.0
2024-07-12 11:00:00,51.9,51.96,51.88,51.94,24361.0,49.5304,49.5876,49.5113,49.5685,24361.0
2024-07-12 11:10:00,51.95,51.99,51.88,51.98,36407.0,49.5781,49.6162,49.5113,49.6067,36407.0
2024-07-12 11:20:00,51.98,52.02,51.88,51.91,37523.0,49.6067,49.6449,49.5113,49.5399,37523.0
2024-07-12 11:30:00,51.91,52.04,51.91,52.0,41970.0,49.5399,49.664,49.5399,49.6258,41970.0
2024-07-12 11:40:00,52.0,52.04,51.96,52.0,26454.0,49.6258,49.664,49.5876,49.6258,26454.0
2024-07-12 11:50:00,52.01,52.1,52.01,52.1,29606.0,49.6353,49.7212,49.6353,49.7212,29606.0
2024-07-12 12:00:00,52.1,52.17,52.05,52.15,31427.0,49.7212,49.788,49.6735,49.7689,31427.0
2024-07-12 12:10:00,52.16,52.2,52.14,52.19,26875.0,49.7785,49.8167,49.7594,49.8071,26875.0
2024-07-12 12:20:00,52.19,52.24,52.19,52.23,39170.0,49.8071,49.8548,49.8071,49.8453,39170.0
2024-07-12 12:30:00,52.23,52.26,52.19,52.21,32625.0,49.8453,49.8739,49.8071,49.8262,32625.0
2024-07-12 12:40:00,52.21,52.28,52.21,52.21,69774.0,49.8262,49.893,49.8262,49.8262,69774.0
2024-07-12 12:50:00,52.22,52.23,52.17,52.18,26247.0,49.8357,49.8453,49.788,49.7976,26247.0
2024-07-12 13:00:00,52.18,52.19,52.14,52.18,25771.0,49.7976,49.8071,49.7594,49.7976,25771.0
2024-07-12 13:10:00,52.19,52.2,52.13,52.18,28103.0,49.8071,49.8167,49.7499,49.7976,28103.0
2024-07-12 13:20:00,52.18,52.22,52.17,52.22,19461.0,49.7976,49.8357,49.788,49.8357,19461.0
2024-07-12 13:30:00,52.22,52.27,52.17,52.26,21123.0,49.8357,49.8835,49.788,49.8739,21123.0
2024-07-12 13:40:00,52.27,52.27,52.22,52.26,36527.0,49.8835,49.8835,49.8357,49.8739,36527.0
2024-07-12 13:50:00,52.25,52.3,52.24,52.26,33505.0,49.8644,49.9121,49.8548,49.8739,33505.0
2024-07-12 14:00:00,52.26,52.34,52.23,52.29,40750.0,49.8739,49.9503,49.8453,49.9026,40750.0
2024-07-12 14:10:00,52.3,52.32,52.2,52.28,35079.0,49.9121,49.9312,49.8167,49.893,35079.0
2024-07-12 14:20:00,52.27,52.29,52.21,52.23,55892.0,49.8835,49.9026,49.8262,49.8453,55892.0
2024-07-12 14:30:00,52.23,52.3,52.22,52.25,103055.0,49.8453,49.9121,49.8357,49.8644,103055.0
2024-07-12 14:40:00,52.25,52.29,52.23,52.26,94223.0,49.8644,49.9026,49.8453,49.8739,94223.0
2024-07-12 14:50:00,52.24,52.26,52.23,52.24,29611.0,49.8548,49.8739,49.8453,49.8548,29611.0
2024-07-12 15:00:00,52.23,52.27,52.17,52.21,41894.0,49.8453,49.8835,49.788,49.8262,41894.0
2024-07-12 15:10:00,52.2,52.29,52.19,52.25,43745.0,49.8167,49.9026,49.8071,49.8644,43745.0
2024-07-12 15:20:00,52.26,52.27,52.19,52.21,63749.0,49.8739,49.8835,49.8071,49.8262,63749.0
2024-07-12 15:30:00,52.2,52.23,52.18,52.19,39943.0,49.8167,49.8453,49.7976,49.8071,39943.0
2024-07-12 15:40:00,52.2,52.2,51.94,51.94,97139.0,49.8167,49.8167,49.5685,49.5685,97139.0
2024-07-12 15:50:00,51.94,52.06,51.89,51.98,393830.0,49.5685,49.6831,49.5208,49.6067,393830.0
2024-07-15 09:30:00,51.82,51.82,51.41,51.47,125229.0,49.454,49.454,49.0627,49.12,125229.0
2024-07-15 09:40:00,51.47,51.51,51.33,51.47,40808.0,49.12,49.1582,48.9864,49.12,40808.0
2024-07-15 09:50:00,51.47,51.49,51.37,51.4,36827.0,49.12,49.1391,49.0246,49.0532,36827.0
2024-07-15 10:00:00,51.39,51.41,51.16,51.19,54201.0,49.0436,49.0627,48.8241,48.8528,54201.0
2024-07-15 10:10:00,51.18,51.3,51.18,51.23,31441.0,48.8432,48.9578,48.8432,48.8909,31441.0
2024-07-15 10:20:00,51.24,51.25,51.07,51.07,33529.0,48.9005,48.91,48.7383,48.7383,33529.0
2024-07-15 10:30:00,51.09,51.1,50.82,50.84,56933.0,48.7573,48.7669,48.4997,48.5188,56933.0
2024-07-15 10:40:00,50.85,50.94,50.82,50.83,45318.0,48.5283,48.6142,48.4997,48.5092,45318.0
2024-07-15 10:50:00,50.82,51.02,50.77,50.97,29487.0,48.4997,48.6905,48.452,48.6428,29487.0
2024-07-15 11:00:00,51.0,51.06,50.92,50.94,33555.0,48.6715,48.7287,48.5951,48.6142,33555.0
2024-07-15 11:10:00,50.94,50.97,50.84,50.84,20091.0,48.6142,48.6428,48.5188,48.5188,20091.0
2024-07-15 11:20:00,50.83,50.85,50.79,50.84,21021.0,48.5092,48.5283,48.471,48.5188,21021.0
2024-07-15 11:30:00,50.84,50.87,50.7,50.74,28093.0,48.5188,48.5474,48.3851,48.4233,28093.0
2024-07-15 11:40:00,50.75,50.82,50.72,50.75,67663.0,48.4329,48.4997,48.4042,48.4329,67663.0
2024-07-15 11:50:00,50.75,50.84,50.74,50.79,53438.0,48.4329,48.5188,48.4233,48.471,53438.0
2024-07-15 12:00:00,50.79,51.03,50.78,51.03,41222.0,48.471,48.7001,48.4615,48.7001,41222.0
2024-07-15 12:10:00,51.04,51.24,51.03,51.22,28909.0,48.7096,48.9005,48.7001,48.8814,28909.0
2024-07-15 12:20:00,51.21,51.23,51.17,51.2,27292.0,48.8719,48.8909,48.8337,48.8623,27292.0
2024-07-15 12:30:00,51.18,51.18,51.03,51.07,55950.0,48.8432,48.8432,48.7001,48.7383,55950.0
2024-07-15 12:40:00,51.04,51.17,51.04,51.05,31151.0,48.7096,48.8337,48.7096,48.7192,31151.0
2024-07-15 12:50:00,51.05,51.14,51.05,51.12,22091.0,48.7192,48.8051,48.7192,48.786,22091.0
2024-07-15 13:00:00,51.12,51.28,51.12,51.28,27638.0,48.786,48.9387,48.786,48.9387,27638.0
2024-07-15 13:10:00,51.28,51.28,51.18,51.23,21437.0,48.9387,48.9387,48.8432,48.8909,21437.0
2024-07-15 13:20:00,51.22,51.22,51.02,51.06,39807.0,48.8814,48.8814,48.6905,48.7287,39807.0
2024-07-15 13:30:00,51.07,51.12,50.96,51.07,28177.0,48.7383,48.786,48.6333,48.7383,28177.0
2024-07-15 13:40:00,51.06,51.13,51.06,51.12,14666.0,48.7287,48.7955,48.7287,48.786,14666.0
2024-07-15 13:50:00,51.12,51.2,51.08,51.16,29638.0,48.786,48.8623,48.7478,48.8241,29638.0
2024-07-15 14:00:00,51.15,51.15,51.04,51.04,10446.0,48.8146,48.8146,48.7096,48.7096,10446.0
2024-07-15 14:10:00,51.05,51.06,51.02,51.05,12497.0,48.7192,48.7287,48.6905,48.7192,12497.0
2024-07-15 14:20:00,51.06,51.13,51.05,51.07,52348.0,48.7287,48.7955,48.7192,48.7383,52348.0
2024-07-15 14:30:00,51.07,51.1,51.03,51.08,17090.0,48.7383,48.7669,48.7001,48.7478,17090.0
2024-07-15 14:40:00,51.07,51.08,51.02,51.02,12531.0,48.7383,48.7478,48.6905,48.6905,12531.0
2024-07-15 14:50:00,51.0,51.1,50.99,51.08,22132.0,48.6715,48.7669,48.6619,48.7478,22132.0
2024-07-15 15:00:00,51.08,51.11,51.05,51.07,14167.0,48.7478,48.7764,48.7192,48.7383,14167.0
2024-07-15 15:10:00,51.06,51.08,50.99,50.99,23037.0,48.7287,48.7478,48.6619,48.6619,23037.0
2024-07-15 15:20:00,51.0,51.06,50.94,50.95,29121.0,48.6715,48.7287,48.6142,48.6237,29121.0
2024-07-15 15:30:00,50.96,51.0,50.87,50.88,44324.0,48.6333,48.6715,48.5474,48.5569,44324.0
2024-07-15 15:40:00,50.88,50.92,50.77,50.8,83215.0,48.5569,48.5951,48.452,48.4806,83215.0
2024-07-15 15:50:00,50.82,51.07,50.82,51.05,227850.0,48.4997,48.7383,48.4997,48.7192,227850.0
2024-07-16 09:30:00,51.23,51.35,51.17,51.26,59063.0,48.8909,49.0055,48.8337,48.9196,59063.0
2024-07-16 09:40:00,51.26,51.48,51.16,51.36,22979.0,48.9196,49.1295,48.8241,49.015,22979.0
2024-07-16 09:50:00,51.35,51.58,51.31,51.58,19967.0,49.0055,49.225,48.9673,49.225,19967.0
2024-07-16 10:00:00,51.56,51.74,51.56,51.71,33177.0,49.2059,49.3777,49.2059,49.349,33177.0
2024-07-16 10:10:00,51.71,51.72,51.58,51.63,29854.0,49.349,49.3586,49.225,49.2727,29854.0
2024-07-16 10:20:00,51.62,51.64,51.56,51.64,24244.0,49.2631,49.2822,49.2059,49.2822,24244.0
2024-07-16 10:30:00,51.64,51.64,51.53,51.53,16985.0,49.2822,49.2822,49.1773,49.1773,16985.0
2024-07-16 10:40:00,51.54,51.54,51.3,51.33,17927.0,49.1868,49.1868,48.9578,48.9864,17927.0
2024-07-16 10:50:00,51.33,51.42,51.32,51.34,21147.0,48.9864,49.0723,48.9768,48.9959,21147.0
2024-07-16 11:00:00,51.34,51.38,51.24,51.25,16424.0,48.9959,49.0341,48.9005,48.91,16424.0
2024-07-16 11:10:00,51.26,51.33,51.23,51.29,29738.0,48.9196,48.9864,48.8909,48.9482,29738.0
2024-07-16 11:20:00,51.29,51.35,51.22,51.27,28411.0,48.9482,49.0055,48.8814,48.9291,28411.0
2024-07-16 11:30:00,51.28,51.38,51.27,51.35,18314.0,48.9387,49.0341,48.9291,49.0055,18314.0
2024-07-16 11:40:00,51.35,51.36,51.31,51.31,12280.0,49.0055,49.015,48.9673,48.9673,12280.0
2024-07-16 11:50:00,51.32,51.44,51.29,51.4,32519.0,48.9768,49.0914,48.9482,49.0532,32519.0
2024-07-16 12:00:00,51.4,51.46,51.37,51.46,14756.0,49.0532,49.1104,49.0246,49.1104,14756.0
2024-07-16 12:10:00,51.47,51.56,51.46,51.53,16160.0,49.12,49.2059,49.1104,49.1773,16160.0
2024-07-16 12:20:00,51.54,51.57,51.49,51.52,12704.0,49.1868,49.2154,49.1391,49.1677,12704.0
2024-07-16 12:30:00,51.51,51.6,51.51,51.54,17031.0,49.1582,49.2441,49.1582,49.1868,17031.0
2024-07-16 12:40:00,51.53,51.55,51.48,51.5,37930.0,49.1773,49.1963,49.1295,49.1486,37930.0
2024-07-16 12:50:00,51.5,51.51,51.46,51.49,25292.0,49.1486,49.1582,49.1104,49.1391,25292.0
2024-07-16 13:00:00,51.47,51.53,51.46,51.49,18121.0,49.12,49.1773,49.1104,49.1391,18121.0
2024-07-16 13:10:00,51.48,51.49,51.31,51.32,15805.0,49.1295,49.1391,48.9673,48.9768,15805.0
2024-07-16 13:20:00,51.32,51.38,51.31,51.37,16282.0,48.9768,49.0341,48.9673,49.0246,16282.0
2024-07-16 13:30:00,51.37,51.39,51.33,51.34,20341.0,49.0246,49.0436,48.9864,48.9959,20341.0
2024-07-16 13:40:00,51.33,51.39,51.33,51.37,18249.0,48.9864,49.0436,48.9864,49.0246,18249.0
2024-07-16 13:50:00,51.38,51.38,51.33,51.33,17016.0,49.0341,49.0341,48.9864,48.9864,17016.0
2024-07-16 14:00:00,51.33,51.38,51.32,51.34,16390.0,48.9864,49.0341,48.9768,48.9959,16390.0
2024-07-16 14:10:00,51.34,51.42,51.32,51.33,26587.0,48.9959,49.0723,48.9768,48.9864,26587.0
2024-07-16 14:20:00,51.32,51.35,51.23,51.23,45709.0,48.9768,49.0055,48.8909,48.8909,45709.0
2024-07-16 14:30:00,51.23,51.29,51.23,51.27,34998.0,48.8909,48.9482,48.8909,48.9291,34998.0
2024-07-16 14:40:00,51.26,51.27,51.23,51.24,30933.0,48.9196,48.9291,48.8909,48.9005,30933.0
2024-07-16 14:50:00,51.24,51.3,51.24,51.26,39104.0,48.9005,48.9578,48.9005,48.9196,39104.0
2024-07-16 15:00:00,51.26,51.29,51.21,51.22,33026.0,48.9196,48.9482,48.8719,48.8814,33026.0
2024-07-16 15:10:00,51.22,51.23,51.17,51.17,52679.0,48.8814,48.8909,48.8337,48.8337,52679.0
2024-07-16 15:20:00,51.17,51.23,51.16,51.23,55817.0,48.8337,48.8909,48.8241,48.8909,55817.0
2024-07-16 15:30:00,51.23,51.28,51.21,51.22,53123.0,48.8909,48.9387,48.8719,48.8814,53123.0
2024-07-16 15:40:00,51.22,51.29,51.17,51.25,84545.0,48.8814,48.9482,48.8337,48.91,84545.0
2024-07-16 15:50:00,51.26,51.3,51.21,51.29,284164.0,48.9196,48.9578,48.8719,48.9482,284164.0
2024-07-17 09:30:00,51.55,51.9,51.29,51.65,213708.0,49.1963,49.5304,48.9482,49.2918,213708.0
2024-07-17 09:40:00,51.62,52.05,51.62,51.91,72645.0,49.2631,49.6735,49.2631,49.5399,72645.0
2024-07-17 09:50:00,51.92,52.11,51.85,51.87,63041.0,49.5494,49.7308,49.4826,49.5017,63041.0
2024-07-17 10:00:00,51.88,52.03,51.8,52.0,56923.0,49.5113,49.6544,49.4349,49.6258,56923.0
2024-07-17 10:10:00,52.0,52.33,51.99,52.24,68555.0,49.6258,49.9407,49.6162,49.8548,68555.0
2024-07-17 10:20:00,52.24,52.27,52.07,52.12,28054.0,49.8548,49.8835,49.6926,49.7403,28054.0
2024-07-17 10:30:00,52.12,52.27,52.07,52.07,34219.0,49.7403,49.8835,49.6926,49.6926,34219.0
2024-07-17 10:40:00,52.07,52.15,52.02,52.15,28055.0,49.6926,49.7689,49.6449,49.7689,28055.0
2024-07-17 10:50:00,52.13,52.35,52.13,52.26,50864.0,49.7499,49.9598,49.7499,49.8739,50864.0
2024-07-17 11:00:00,52.27,52.29,52.17,52.26,55937.0,49.8835,49.9026,49.788,49.8739,55937.0
2024-07-17 11:10:00,52.25,52.26,52.13,52.19,32868.0,49.8644,49.8739,49.7499,49.8071,32868.0
2024-07-17 11:20:00,52.18,52.19,52.13,52.16,16469.0,49.7976,49.8071,49.7499,49.7785,16469.0
2024-07-17 11:30:00,52.16,52.22,52.13,52.21,20812.0,49.7785,49.8357,49.7499,49.8262,20812.0
2024-07-17 11:40:00,52.22,52.39,52.2,52.39,67853.0,49.8357,49.998,49.8167,49.998,67853.0
2024-07-17 11:50:00,52.39,52.47,52.35,52.44,31462.0,49.998,50.0743,49.9598,50.0457,31462.0
2024-07-17 12:00:00,52.44,52.47,52.28,52.39,37364.0,50.0457,50.0743,49.893,49.998,37364.0
2024-07-17 12:10:00,52.38,52.44,52.31,52.33,42262.0,49.9884,50.0457,49.9216,49.9407,42262.0
2024-07-17 12:20:00,52.33,52.48,52.32,52.42,24800.0,49.9407,50.0839,49.9312,50.0266,24800.0
2024-07-17 12:30:00,52.44,52.49,52.41,52.45,29419.0,50.0457,50.0934,50.0171,50.0552,29419.0
2024-07-17 12:40:00,52.46,52.55,52.4,52.54,49605.0,50.0648,50.1507,50.0075,50.1411,49605.0
2024-07-17 12:50:00,52.54,52.54,52.4,52.41,41253.0,50.1411,50.1411,50.0075,50.0171,41253.0
2024-07-17 13:00:00,52.4,52.44,52.35,52.39,24450.0,50.0075,50.0457,49.9598,49.998,24450.0
2024-07-17 13:10:00,52.4,52.45,52.38,52.42,22215.0,50.0075,50.0552,49.9884,50.0266,22215.0
2024-07-17 13:20:00,52.43,52.49,52.41,52.44,24195.0,50.0362,50.0934,50.0171,50.0457,24195.0
2024-07-17 13:30:00,52.42,52.47,52.35,52.46,28492.0,50.0266,50.0743,49.9598,50.0648,28492.0
2024-07-17 13:40:00,52.47,52.56,52.46,52.53,30784.0,50.0743,50.1602,50.0648,50.1316,30784.0
2024-07-17 13:50:00,52.53,52.56,52.5,52.53,42464.0,50.1316,50.1602,50.103,50.1316,42464.0
2024-07-17 14:00:00,52.53,52.55,52.45,52.48,40180.0,50.1316,50.1507,50.0552,50.0839,40180.0
2024-07-17 14:10:00,52.46,52.48,52.42,52.47,37181.0,50.0648,50.0839,50.0266,50.0743,37181.0
2024-07-17 14:20:00,52.47,52.49,52.35,52.4,93781.0,50.0743,50.0934,49.9598,50.0075,93781.0
2024-07-17 14:30:00,52.4,52.53,52.39,52.47,35939.0,50.0075,50.1316,49.998,50.0743,35939.0
2024-07-17 14:40:00,52.47,52.54,52.46,52.51,62147.0,50.0743,50.1411,50.0648,50.1125,62147.0
2024-07-17 14:50:00,52.52,52.53,52.38,52.39,32686.0,50.1221,50.1316,49.9884,49.998,32686.0
2024-07-17 15:00:00,52.38,52.4,52.19,52.23,95889.0,49.9884,50.0075,49.8071,49.8453,95889.0
2024-07-17 15:10:00,52.22,52.37,52.19,52.33,39507.0,49.8357,49.9789,49.8071,49.9407,39507.0
2024-07-17 15:20:00,52.32,52.34,52.28,52.28,43108.0,49.9312,49.9503,49.893,49.893,43108.0
2024-07-17 15:30:00,52.28,52.29,52.17,52.18,128956.0,49.893,49.9026,49.788,49.7976,128956.0
2024-07-17 15:40:00,52.18,52.2,52.08,52.08,86175.0,49.7976,49.8167,49.7021,49.7021,86175.0
2024-07-17 15:50:00,52.08,52.15,51.98,52.04,633109.0,49.7021,49.7689,49.6067,49.664,633109.0
2024-07-18 09:30:00,51.65,51.97,51.57,51.8,59929.0,49.2918,49.5972,49.2154,49.4349,59929.0
2024-07-18 09:40:00,51.81,52.07,51.78,52.02,48797.0,49.4445,49.6926,49.4158,49.6449,48797.0
2024-07-18 09:50:00,52.03,52.26,52.03,52.24,35754.0,49.6544,49.8739,49.6544,49.8548,35754.0
2024-07-18 10:00:00,52.23,52.3,51.93,51.93,70649.0,49.8453,49.9121,49.559,49.559,70649.0
2024-07-18 10:10:00,51.9,51.94,51.82,51.94,27985.0,49.5304,49.5685,49.454,49.5685,27985.0
2024-07-18 10:20:00,51.93,52.08,51.92,52.05,39250.0,49.559,49.7021,49.5494,49.6735,39250.0
2024-07-18 10:30:00,52.04,52.06,51.92,51.95,37174.0,49.664,49.6831,49.5494,49.5781,37174.0
2024-07-18 10:40:00,51.96,52.15,51.96,52.1,26597.0,49.5876,49.7689,49.5876,49.7212,26597.0
2024-07-18 10:50:00,52.09,52.26,52.06,52.24,27767.0,49.7117,49.8739,49.6831,49.8548,27767.0
2024-07-18 11:00:00,52.27,52.33,52.23,52.33,16981.0,49.8835,49.9407,49.8453,49.9407,16981.0
2024-07-18 11:10:00,52.34,52.38,52.31,52.36,23185.0,49.9503,49.9884,49.9216,49.9694,23185.0
2024-07-18 11:20:00,52.38,52.46,52.36,52.4,28259.0,49.9884,50.0648,49.9694,50.0075,28259.0
2024-07-18 11:30:00,52.41,52.46,52.31,52.31,26612.0,50.0171,50.0648,49.9216,49.9216,26612.0
2024-07-18 11:40:00,52.3,52.36,52.2,52.2,22113.0,49.9121,49.9694,49.8167,49.8167,22113.0
2024-07-18 11:50:00,52.21,52.23,52.07,52.14,26816.0,49.8262,49.8453,49.6926,49.7594,26816.0
2024-07-18 12:00:00,52.16,52.23,52.07,52.11,37973.0,49.7785,49.8453,49.6926,49.7308,37973.0
2024-07-18 12:10:00,52.11,52.13,52.05,52.1,22327.0,49.7308,49.7499,49.6735,49.7212,22327.0
2024-07-18 12:20:00,52.1,52.1,51.98,52.0,23266.0,49.7212,49.7212,49.6067,49.6258,23266.0
2024-07-18 12:30:00,51.98,52.0,51.88,51.9,17875.0,49.6067,49.6258,49.5113,49.5304,17875.0
2024-07-18 12:40:00,51.91,51.93,51.81,51.87,21239.0,49.5399,49.559,49.4445,49.5017,21239.0
2024-07-18 12:50:00,51.88,51.91,51.81,51.87,24887.0,49.5113,49.5399,49.4445,49.5017,24887.0
2024-07-18 13:00:00,51.86,51.89,51.8,51.81,23427.0,49.4922,49.5208,49.4349,49.4445,23427.0
2024-07-18 13:10:00,51.82,51.85,51.78,51.81,15930.0,49.454,49.4826,49.4158,49.4445,15930.0
2024-07-18 13:20:00,51.81,51.87,51.74,51.87,14779.0,49.4445,49.5017,49.3777,49.5017,14779.0
2024-07-18 13:30:00,51.87,51.88,51.81,51.85,16452.0,49.5017,49.5113,49.4445,49.4826,16452.0
2024-07-18 13:40:00,51.84,51.85,51.81,51.84,8948.0,49.4731,49.4826,49.4445,49.4731,8948.0
2024-07-18 13:50:00,51.83,51.88,51.77,51.77,21501.0,49.4636,49.5113,49.4063,49.4063,21501.0
2024-07-18 14:00:00,51.78,51.82,51.73,51.75,25023.0,49.4158,49.454,49.3681,49.3872,25023.0
2024-07-18 14:10:00,51.75,51.78,51.72,51.78,24183.0,49.3872,49.4158,49.3586,49.4158,24183.0
2024-07-18 14:20:00,51.78,51.79,51.7,51.7,31800.0,49.4158,49.4254,49.3395,49.3395,31800.0
2024-07-18 14:30:00,51.7,51.74,51.62,51.62,32196.0,49.3395,49.3777,49.2631,49.2631,32196.0
2024-07-18 14:40:00,51.61,51.64,51.56,51.57,34702.0,49.2536,49.2822,49.2059,49.2154,34702.0
2024-07-18 14:50:00,51.56,51.65,51.52,51.61,21943.0,49.2059,49.2918,49.1677,49.2536,21943.0
2024-07-18 15:00:00,51.61,51.63,51.57,51.59,21387.0,49.2536,49.2727,49.2154,49.2345,21387.0
2024-07-18 15:10:00,51.6,51.63,51.56,51.61,27875.0,49.2441,49.2727,49.2059,49.2536,27875.0
2024-07-18 15:20:00,51.6,51.64,51.54,51.63,32933.0,49.2441,49.2822,49.1868,49.2727,32933.0
2024-07-18 15:30:00,51.64,51.78,51.63,51.75,102394.0,49.2822,49.4158,49.2727,49.3872,102394.0
2024-07-18 15:40:00,51.74,51.79,51.66,51.78,160553.0,49.3777,49.4254,49.3013,49.4158,160553.0
2024-07-18 15:50:00,51.78,51.86,51.56,51.56,319211.0,49.4158,49.4922,49.2059,49.2059,319211.0
2024-07-19 09:30:00,51.82,51.82,51.4,51.54,211619.0,49.454,49.454,49.0532,49.1868,211619.0
2024-07-19 09:40:00,51.55,51.56,51.33,51.4,33888.0,49.1963,49.2059,48.9864,49.0532,33888.0
2024-07-19 09:50:00,51.42,51.54,51.35,51.53,25567.0,49.0723,49.1868,49.0055,49.1773,25567.0
2024-07-19 10:00:00,51.51,51.57,51.32,51.37,24864.0,49.1582,49.2154,48.9768,49.0246,24864.0
2024-07-19 10:10:00,51.39,51.48,51.35,51.42,17664.0,49.0436,49.1295,49.0055,49.0723,17664.0
2024-07-19 10:20:00,51.42,51.42,51.28,51.34,17972.0,49.0723,49.0723,48.9387,48.9959,17972.0
2024-07-19 10:30:00,51.33,51.38,51.29,51.32,27211.0,48.9864,49.0341,48.9482,48.9768,27211.0
2024-07-19 10:40:00,51.32,51.34,51.25,51.25,17130.0,48.9768,48.9959,48.91,48.91,17130.0
2024-07-19 10:50:00,51.26,51.28,51.16,51.18,21263.0,48.9196,48.9387,48.8241,48.8432,21263.0
2024-07-19 11:00:00,51.17,51.22,51.09,51.22,14482.0,48.8337,48.8814,48.7573,48.8814,14482.0
2024-07-19 11:10:00,51.22,51.22,51.12,51.18,13837.0,48.8814,48.8814,48.786,48.8432,13837.0
2024-07-19 11:20:00,51.16,51.22,51.13,51.14,18424.0,48.8241,48.8814,48.7955,48.8051,18424.0
2024-07-19 11:30:00,51.15,51.22,51.08,51.22,30176.0,48.8146,48.8814,48.7478,48.8814,30176.0
2024-07-19 11:40:00,51.2,51.2,51.1,51.13,11778.0,48.8623,48.8623,48.7669,48.7955,11778.0
2024-07-19 11:50:00,51.14,51.18,51.09,51.12,16370.0,48.8051,48.8432,48.7573,48.786,16370.0
2024-07-19 12:00:00,51.14,51.23,51.12,51.2,23693.0,48.8051,48.8909,48.786,48.8623,23693.0
2024-07-19 12:10:00,51.19,51.2,51.1,51.14,18946.0,48.8528,48.8623,48.7669,48.8051,18946.0
2024-07-19 12:20:00,51.14,51.14,50.96,50.96,32697.0,48.8051,48.8051,48.6333,48.6333,32697.0
2024-07-19 12:30:00,50.96,51.12,50.95,51.09,37629.0,48.6333,48.786,48.6237,48.7573,37629.0
2024-07-19 12:40:00,51.1,51.2,51.04,51.2,71144.0,48.7669,48.8623,48.7096,48.8623,71144.0
2024-07-19 12:50:00,51.2,51.21,51.13,51.14,29572.0,48.8623,48.8719,48.7955,48.8051,29572.0
2024-07-19 13:00:00,51.14,51.14,51.0,51.11,39677.0,48.8051,48.8051,48.6715,48.7764,39677.0
2024-07-19 13:10:00,51.1,51.18,51.08,51.18,14117.0,48.7669,48.8432,48.7478,48.8432,14117.0
2024-07-19 13:20:00,51.18,51.24,51.16,51.16,20685.0,48.8432,48.9005,48.8241,48.8241,20685.0
2024-07-19 13:30:00,51.17,51.21,51.15,51.19,19475.0,48.8337,48.8719,48.8146,48.8528,19475.0
2024-07-19 13:40:00,51.18,51.26,51.17,51.23,22212.0,48.8432,48.9196,48.8337,48.8909,22212.0
2024-07-19 13:50:00,51.23,51.31,51.22,51.3,19751.0,48.8909,48.9673,48.8814,48.9578,19751.0
2024-07-19 14:00:00,51.3,51.35,51.26,51.28,26186.0,48.9578,49.0055,48.9196,48.9387,26186.0
2024-07-19 14:10:00,51.28,51.33,51.25,51.33,14114.0,48.9387,48.9864,48.91,48.9864,14114.0
2024-07-19 14:20:00,51.32,51.33,51.23,51.24,15568.0,48.9768,48.9864,48.8909,48.9005,15568.0
2024-07-19 14:30:00,51.24,51.34,51.21,51.33,69987.0,48.9005,48.9959,48.8719,48.9864,69987.0
2024-07-19 14:40:00,51.33,51.34,51.2,51.22,14654.0,48.9864,48.9959,48.8623,48.8814,14654.0
2024-07-19 14:50:00,51.22,51.27,51.22,51.24,22861.0,48.8814,48.9291,48.8814,48.9005,22861.0
2024-07-19 15:00:00,51.25,51.33,51.24,51.33,22868.0,48.91,48.9864,48.9005,48.9864,22868.0
2024-07-19 15:10:00,51.33,51.4,51.32,51.4,21862.0,48.9864,49.0532,48.9768,49.0532,21862.0
2024-07-19 15:20:00,51.4,51.42,51.34,51.34,22042.0,49.0532,49.0723,48.9959,48.9959,22042.0
2024-07-19 15:30:00,51.34,51.42,51.33,51.36,62477.0,48.9959,49.0723,48.9864,49.015,62477.0
2024-07-19 15:40:00,51.36,51.38,51.32,51.37,60596.0,49.015,49.0341,48.9768,49.0246,60596.0
2024-07-19 15:50:00,51.36,51.54,51.32,51.43,280809.0,49.015,49.1868,48.9768,49.0818,280809.0
2024-07-22 09:30:00,51.58,51.69,51.32,51.69,47523.0,49.225,49.3299,48.9768,49.3299,47523.0
2024-07-22 09:40:00,51.68,51.73,51.55,51.55,34828.0,49.3204,49.3681,49.1963,49.1963,34828.0
2024-07-22 09:50:00,51.6,51.6,51.42,51.47,14233.0,49.2441,49.2441,49.0723,49.12,14233.0
2024-07-22 10:00:00,51.45,51.6,51.35,51.6,37215.0,49.1009,49.2441,49.0055,49.2441,37215.0
2024-07-22 10:10:00,51.6,51.69,51.58,51.63,15087.0,49.2441,49.3299,49.225,49.2727,15087.0
2024-07-22 10:20:00,51.62,51.73,51.58,51.61,33436.0,49.2631,49.3681,49.225,49.2536,33436.0
2024-07-22 10:30:00,51.61,51.67,51.59,51.66,13541.0,49.2536,49.3109,49.2345,49.3013,13541.0
2024-07-22 10:40:00,51.65,51.74,51.63,51.7,48487.0,49.2918,49.3777,49.2727,49.3395,48487.0
2024-07-22 10:50:00,51.71,51.75,51.65,51.73,30363.0,49.349,49.3872,49.2918,49.3681,30363.0
2024-07-22 11:00:00,51.73,51.79,51.7,51.75,43894.0,49.3681,49.4254,49.3395,49.3872,43894.0
2024-07-22 11:10:00,51.76,51.78,51.68,51.74,52284.0,49.3968,49.4158,49.3204,49.3777,52284.0
2024-07-22 11:20:00,51.74,51.76,51.68,51.75,33792.0,49.3777,49.3968,49.3204,49.3872,33792.0
2024-07-22 11:30:00,51.76,51.79,51.7,51.73,66326.0,49.3968,49.4254,49.3395,49.3681,66326.0
2024-07-22 11:40:00,51.73,51.76,51.69,51.73,23996.0,49.3681,49.3968,49.3299,49.3681,23996.0
2024-07-22 11:50:00,51.72,51.78,51.71,51.76,15545.0,49.3586,49.4158,49.349,49.3968,15545.0
2024-07-22 12:00:00,51.77,51.8,51.74,51.77,14217.0,49.4063,49.4349,49.3777,49.4063,14217.0
2024-07-22 12:10:00,51.78,51.8,51.69,51.72,71835.0,49.4158,49.4349,49.3299,49.3586,71835.0
2024-07-22 12:20:00,51.73,51.76,51.69,51.69,14559.0,49.3681,49.3968,49.3299,49.3299,14559.0
2024-07-22 12:30:00,51.68,51.74,51.66,51.72,16176.0,49.3204,49.3777,49.3013,49.3586,16176.0
2024-07-22 12:40:00,51.72,51.72,51.68,51.7,11716.0,49.3586,49.3586,49.3204,49.3395,11716.0
2024-07-22 12:50:00,51.69,51.79,51.69,51.77,12127.0,49.3299,49.4254,49.3299,49.4063,12127.0
2024-07-22 13:00:00,51.76,51.86,51.76,51.83,13078.0,49.3968,49.4922,49.3968,49.4636,13078.0
2024-07-22 13:10:00,51.82,51.89,51.8,51.89,23247.0,49.454,49.5208,49.4349,49.5208,23247.0
2024-07-22 13:20:00,51.89,51.92,51.81,51.82,14287.0,49.5208,49.5494,49.4445,49.454,14287.0
2024-07-22 13:30:00,51.82,51.86,51.8,51.83,21896.0,49.454,49.4922,49.4349,49.4636,21896.0
2024-07-22 13:40:00,51.83,51.85,51.8,51.83,19242.0,49.4636,49.4826,49.4349,49.4636,19242.0
2024-07-22 13:50:00,51.83,51.84,51.78,51.78,37606.0,49.4636,49.4731,49.4158,49.4158,37606.0
2024-07-22 14:00:00,51.79,51.79,51.7,51.73,21676.0,49.4254,49.4254,49.3395,49.3681,21676.0
2024-07-22 14:10:00,51.74,51.75,51.71,51.73,13385.0,49.3777,49.3872,49.349,49.3681,13385.0
2024-07-22 14:20:00,51.73,51.78,51.72,51.73,22101.0,49.3681,49.4158,49.3586,49.3681,22101.0
2024-07-22 14:30:00,51.72,51.78,51.7,51.78,25017.0,49.3586,49.4158,49.3395,49.4158,25017.0
2024-07-22 14:40:00,51.78,51.87,51.77,51.82,26409.0,49.4158,49.5017,49.4063,49.454,26409.0
2024-07-22 14:50:00,51.82,51.84,51.8,51.83,21920.0,49.454,49.4731,49.4349,49.4636,21920.0
2024-07-22 15:00:00,51.82,51.85,51.77,51.84,21232.0,49.454,49.4826,49.4063,49.4731,21232.0
2024-07-22 15:10:00,51.84,51.88,51.82,51.85,18821.0,49.4731,49.5113,49.454,49.4826,18821.0
2024-07-22 15:20:00,51.85,51.88,51.81,51.85,34540.0,49.4826,49.5113,49.4445,49.4826,34540.0
2024-07-22 15:30:00,51.85,51.89,51.75,51.76,42092.0,49.4826,49.5208,49.3872,49.3968,42092.0
2024-07-22 15:40:00,51.76,51.77,51.69,51.76,59268.0,49.3968,49.4063,49.3299,49.3968,59268.0
2024-07-22 15:50:00,51.76,51.85,51.75,51.81,301311.0,49.3968,49.4826,49.3872,49.4445,301311.0
2024-07-23 09:30:00,51.64,51.74,51.36,51.48,65868.0,49.2822,49.3777,49.015,49.1295,65868.0
2024-07-23 09:40:00,51.48,51.6,51.4,51.5,31448.0,49.1295,49.2441,49.0532,49.1486,31448.0
2024-07-23 09:50:00,51.49,51.53,51.28,51.35,28095.0,49.1391,49.1773,48.9387,49.0055,28095.0
2024-07-23 10:00:00,51.31,51.52,51.3,51.4,48976.0,48.9673,49.1677,48.9578,49.0532,48976.0
2024-07-23 10:10:00,51.4,51.48,51.34,51.35,29285.0,49.0532,49.1295,48.9959,49.0055,29285.0
2024-07-23 10:20:00,51.34,51.44,51.31,51.41,39356.0,48.9959,49.0914,48.9673,49.0627,39356.0
2024-07-23 10:30:00,51.4,51.59,51.39,51.46,54421.0,49.0532,49.2345,49.0436,49.1104,54421.0
2024-07-23 10:40:00,51.45,51.45,51.38,51.4,61336.0,49.1009,49.1009,49.0341,49.0532,61336.0
2024-07-23 10:50:00,51.39,51.47,51.35,51.46,64355.0,49.0436,49.12,49.0055,49.1104,64355.0
2024-07-23 11:00:00,51.45,51.46,51.36,51.42,26408.0,49.1009,49.1104,49.015,49.0723,26408.0
2024-07-23 11:10:00,51.43,51.44,51.32,51.33,43791.0,49.0818,49.0914,48.9768,48.9864,43791.0
2024-07-23 11:20:00,51.33,51.36,51.29,51.33,60312.0,48.9864,49.015,48.9482,48.9864,60312.0
2024-07-23 11:30:00,51.34,51.35,51.21,51.25,59811.0,48.9959,49.0055,48.8719,48.91,59811.0
2024-07-23 11:40:00,51.25,51.4,51.25,51.34,46793.0,48.91,49.0532,48.91,48.9959,46793.0
2024-07-23 11:50:00,51.34,51.34,51.19,51.26,61828.0,48.9959,48.9959,48.8528,48.9196,61828.0
2024-07-23 12:00:00,51.25,51.42,51.23,51.33,47093.0,48.91,49.0723,48.8909,48.9864,47093.0
2024-07-23 12:10:00,51.34,51.36,51.3,51.34,32616.0,48.9959,49.015,48.9578,48.9959,32616.0
2024-07-23 12:20:00,51.34,51.37,51.29,51.33,30368.0,48.9959,49.0246,48.9482,48.9864,30368.0
2024-07-23 12:30:00,51.33,51.33,51.2,51.21,33022.0,48.9864,48.9864,48.8623,48.8719,33022.0
2024-07-23 12:40:00,51.21,51.27,51.21,51.22,37285.0,48.8719,48.9291,48.8719,48.8814,37285.0
2024-07-23 12:50:00,51.23,51.23,51.12,51.16,74939.0,48.8909,48.8909,48.786,48.8241,74939.0
2024-07-23 13:00:00,51.16,51.16,51.11,51.11,121888.0,48.8241,48.8241,48.7764,48.7764,121888.0
2024-07-23 13:10:00,51.11,51.17,51.08,51.1,90123.0,48.7764,48.8337,48.7478,48.7669,90123.0
2024-07-23 13:20:00,51.1,51.1,51.05,51.05,45369.0,48.7669,48.7669,48.7192,48.7192,45369.0
2024-07-23 13:30:00,51.05,51.15,51.02,51.13,46520.0,48.7192,48.8146,48.6905,48.7955,46520.0
2024-07-23 13:40:00,51.13,51.14,51.1,51.12,30436.0,48.7955,48.8051,48.7669,48.786,30436.0
2024-07-23 13:50:00,51.13,51.13,51.01,51.02,57669.0,48.7955,48.7955,48.681,48.6905,57669.0
2024-07-23 14:00:00,51.02,51.08,50.99,51.05,46149.0,48.6905,48.7478,48.6619,48.7192,46149.0
2024-07-23 14:10:00,51.05,51.11,51.01,51.05,81659.0,48.7192,48.7764,48.681,48.7192,81659.0
2024-07-23 14:20:00,51.06,51.07,51.02,51.04,36273.0,48.7287,48.7383,48.6905,48.7096,36273.0
2024-07-23 14:30:00,51.04,51.05,50.99,51.01,77868.0,48.7096,48.7192,48.6619,48.681,77868.0
2024-07-23 14:40:00,51.01,51.03,50.98,50.99,68381.0,48.681,48.7001,48.6524,48.6619,68381.0
2024-07-23 14:50:00,50.98,51.02,50.94,50.96,65966.0,48.6524,48.6905,48.6142,48.6333,65966.0
2024-07-23 15:00:00,50.97,50.97,50.92,50.94,82469.0,48.6428,48.6428,48.5951,48.6142,82469.0
2024-07-23 15:10:00,50.94,50.95,50.87,50.88,80135.0,48.6142,48.6237,48.5474,48.5569,80135.0
2024-07-23 15:20:00,50.87,50.94,50.86,50.88,94138.0,48.5474,48.6142,48.5378,48.5569,94138.0
2024-07-23 15:30:00,50.88,50.89,50.83,50.87,116294.0,48.5569,48.5665,48.5092,48.5474,116294.0
2024-07-23 15:40:00,50.87,50.87,50.78,50.86,206717.0,48.5474,48.5474,48.4615,48.5378,206717.0
2024-07-23 15:50:00,50.87,50.94,50.67,50.72,649339.0,48.5474,48.6142,48.3565,48.4042,649339.0
2024-07-24 09:30:00,51.23,51.47,50.67,51.47,74080.0,48.8909,49.12,48.3565,49.12,74080.0
2024-07-24 09:40:00,51.44,51.63,51.35,51.36,49045.0,49.0914,49.2727,49.0055,49.015,49045.0
2024-07-24 09:50:00,51.37,51.45,51.27,51.45,29773.0,49.0246,49.1009,48.9291,49.1009,29773.0
2024-07-24 10:00:00,51.44,51.48,51.34,51.37,59146.0,49.0914,49.1295,48.9959,49.0246,59146.0
2024-07-24 10:10:00,51.37,51.48,51.31,51.46,20682.0,49.0246,49.1295,48.9673,49.1104,20682.0
2024-07-24 10:20:00,51.47,51.57,51.44,51.57,43031.0,49.12,49.2154,49.0914,49.2154,43031.0
2024-07-24 10:30:00,51.56,51.67,51.41,51.66,48842.0,49.2059,49.3109,49.0627,49.3013,48842.0
2024-07-24 10:40:00,51.67,51.79,51.64,51.74,69026.0,49.3109,49.4254,49.2822,49.3777,69026.0
2024-07-24 10:50:00,51.73,51.81,51.65,51.69,38779.0,49.3681,49.4445,49.2918,49.3299,38779.0
2024-07-24 11:00:00,51.69,51.76,51.61,51.74,44785.0,49.3299,49.3968,49.2536,49.3777,44785.0
2024-07-24 11:10:00,51.75,51.97,51.75,51.9,28470.0,49.3872,49.5972,49.3872,49.5304,28470.0
2024-07-24 11:20:00,51.91,51.95,51.88,51.94,30097.0,49.5399,49.5781,49.5113,49.5685,30097.0
2024-07-24 11:30:00,51.94,52.01,51.87,51.98,46124.0,49.5685,49.6353,49.5017,49.6067,46124.0
2024-07-24 11:40:00,51.98,52.09,51.98,52.04,46192.0,49.6067,49.7117,49.6067,49.664,46192.0
2024-07-24 11:50:00,52.04,52.06,51.95,52.04,58454.0,49.664,49.6831,49.5781,49.664,58454.0
2024-07-24 12:00:00,52.04,52.17,52.01,52.15,70135.0,49.664,49.788,49.6353,49.7689,70135.0
2024-07-24 12:10:00,52.16,52.2,52.09,52.16,42699.0,49.7785,49.8167,49.7117,49.7785,42699.0
2024-07-24 12:20:00,52.16,52.17,52.13,52.16,61695.0,49.7785,49.788,49.7499,49.7785,61695.0
2024-07-24 12:30:00,52.16,52.2,52.1,52.16,41359.0,49.7785,49.8167,49.7212,49.7785,41359.0
2024-07-24 12:40:00,52.16,52.23,52.12,52.22,63462.0,49.7785,49.8453,49.7403,49.8357,63462.0
2024-07-24 12:50:00,52.23,52.23,52.16,52.23,66338.0,49.8453,49.8453,49.7785,49.8453,66338.0
2024-07-24 13:00:00,52.23,52.28,52.21,52.27,29367.0,49.8453,49.893,49.8262,49.8835,29367.0
2024-07-24 13:10:00,52.27,52.3,52.17,52.19,54150.0,49.8835,49.9121,49.788,49.8071,54150.0
2024-07-24 13:20:00,52.19,52.22,52.16,52.19,17159.0,49.8071,49.8357,49.7785,49.8071,17159.0
2024-07-24 13:30:00,52.18,52.21,52.15,52.16,16399.0,49.7976,49.8262,49.7689,49.7785,16399.0
2024-07-24 13:40:00,52.16,52.18,52.11,52.18,15979.0,49.7785,49.7976,49.7308,49.7976,15979.0
2024-07-24 13:50:00,52.18,52.18,52.03,52.03,39483.0,49.7976,49.7976,49.6544,49.6544,39483.0
2024-07-24 14:00:00,52.03,52.08,51.99,52.04,33191.0,49.6544,49.7021,49.6162,49.664,33191.0
2024-07-24 14:10:00,52.04,52.08,51.98,51.99,56301.0,49.664,49.7021,49.6067,49.6162,56301.0
2024-07-24 14:20:00,51.98,52.02,51.97,51.99,43506.0,49.6067,49.6449,49.5972,49.6162,43506.0
2024-07-24 14:30:00,52.0,52.03,51.96,52.03,68444.0,49.6258,49.6544,49.5876,49.6544,68444.0
2024-07-24 14:40:00,52.04,52.17,52.01,52.17,59763.0,49.664,49.788,49.6353,49.788,59763.0
2024-07-24 14:50:00,52.16,52.19,52.05,52.14,70744.0,49.7785,49.8071,49.6735,49.7594,70744.0
2024-07-24 15:00:00,52.13,52.13,52.03,52.05,61570.0,49.7499,49.7499,49.6544,49.6735,61570.0
2024-07-24 15:10:00,52.05,52.12,52.03,52.11,43903.0,49.6735,49.7403,49.6544,49.7308,43903.0
2024-07-24 15:20:00,52.12,52.2,52.11,52.13,57382.0,49.7403,49.8167,49.7308,49.7499,57382.0
2024-07-24 15:30:00,52.13,52.16,52.03,52.04,94157.0,49.7499,49.7785,49.6544,49.664,94157.0
2024-07-24 15:40:00,52.04,52.06,51.96,51.97,156698.0,49.664,49.6831,49.5876,49.5972,156698.0
2024-07-24 15:50:00,51.97,52.16,51.93,52.13,495193.0,49.5972,49.7785,49.559,49.7499,495193.0
2024-07-25 09:30:00,52.44,52.58,52.25,52.5,87997.0,50.0457,50.1793,49.8644,50.103,87997.0
2024-07-25 09:40:00,52.52,52.64,52.4,52.58,49118.0,50.1221,50.2366,50.0075,50.1793,49118.0
2024-07-25 09:50:00,52.61,53.06,52.6,53.02,91310.0,50.2079,50.6374,50.1984,50.5992,91310.0
2024-07-25 10:00:00,53.01,53.2,52.94,53.16,103632.0,50.5897,50.771,50.5229,50.7328,103632.0
2024-07-25 10:10:00,53.15,53.24,52.83,52.83,65054.0,50.7233,50.8092,50.4179,50.4179,65054.0
2024-07-25 10:20:00,52.84,52.95,52.69,52.69,86769.0,50.4274,50.5324,50.2843,50.2843,86769.0
2024-07-25 10:30:00,52.71,52.73,52.51,52.51,21624.0,50.3034,50.3225,50.1125,50.1125,21624.0
2024-07-25 10:40:00,52.5,52.59,52.34,52.34,33062.0,50.103,50.1889,49.9503,49.9503,33062.0
2024-07-25 10:50:00,52.34,52.53,52.3,52.5,77252.0,49.9503,50.1316,49.9121,50.103,77252.0
2024-07-25 11:00:00,52.51,52.72,52.5,52.65,38599.0,50.1125,50.3129,50.103,50.2461,38599.0
2024-07-25 11:10:00,52.65,52.65,52.55,52.62,36862.0,50.2461,50.2461,50.1507,50.2175,36862.0
2024-07-25 11:20:00,52.62,52.71,52.57,52.59,34424.0,50.2175,50.3034,50.1698,50.1889,34424.0
2024-07-25 11:30:00,52.59,52.6,52.54,52.57,45913.0,50.1889,50.1984,50.1411,50.1698,45913.0
2024-07-25 11:40:00,52.56,52.8,52.56,52.73,72247.0,50.1602,50.3893,50.1602,50.3225,72247.0
2024-07-25 11:50:00,52.73,52.73,52.6,52.61,25146.0,50.3225,50.3225,50.1984,50.2079,25146.0
2024-07-25 12:00:00,52.61,52.63,52.55,52.58,25998.0,50.2079,50.227,50.1507,50.1793,25998.0
2024-07-25 12:10:00,52.56,52.66,52.52,52.64,21697.0,50.1602,50.2557,50.1221,50.2366,21697.0
2024-07-25 12:20:00,52.64,52.66,52.5,52.53,48964.0,50.2366,50.2557,50.103,50.1316,48964.0
2024-07-25 12:30:00,52.52,52.54,52.49,52.53,47759.0,50.1221,50.1411,50.0934,50.1316,47759.0
2024-07-25 12:40:00,52.53,52.55,52.39,52.39,45724.0,50.1316,50.1507,49.998,49.998,45724.0
2024-07-25 12:50:00,52.39,52.4,52.3,52.33,27477.0,49.998,50.0075,49.9121,49.9407,27477.0
2024-07-25 13:00:00,52.32,52.42,52.29,52.42,25791.0,49.9312,50.0266,49.9026,50.0266,25791.0
2024-07-25 13:10:00,52.42,52.45,52.3,52.3,39452.0,50.0266,50.0552,49.9121,49.9121,39452.0
2024-07-25 13:20:00,52.31,52.32,52.18,52.21,22978.0,49.9216,49.9312,49.7976,49.8262,22978.0
2024-07-25 13:30:00,52.17,52.25,52.15,52.16,19215.0,49.788,49.8644,49.7689,49.7785,19215.0
2024-07-25 13:40:00,52.16,52.2,52.11,52.11,21647.0,49.7785,49.8167,49.7308,49.7308,21647.0
2024-07-25 13:50:00,52.12,52.15,52.05,52.06,41648.0,49.7403,49.7689,49.6735,49.6831,41648.0
2024-07-25 14:00:00,52.07,52.11,52.01,52.08,47338.0,49.6926,49.7308,49.6353,49.7021,47338.0
2024-07-25 14:10:00,52.07,52.11,52.03,52.08,48956.0,49.6926,49.7308,49.6544,49.7021,48956.0
2024-07-25 14:20:00,52.07,52.09,52.02,52.04,58064.0,49.6926,49.7117,49.6449,49.664,58064.0
2024-07-25 14:30:00,52.04,52.17,52.0,52.13,62137.0,49.664,49.788,49.6258,49.7499,62137.0
2024-07-25 14:40:00,52.12,52.15,51.98,52.05,46321.0,49.7403,49.7689,49.6067,49.6735,46321.0
2024-07-25 14:50:00,52.05,52.1,52.01,52.05,73688.0,49.6735,49.7212,49.6353,49.6735,73688.0
2024-07-25 15:00:00,52.05,52.07,51.99,52.07,59526.0,49.6735,49.6926,49.6162,49.6926,59526.0
2024-07-25 15:10:00,52.07,52.14,52.03,52.11,53563.0,49.6926,49.7594,49.6544,49.7308,53563.0
2024-07-25 15:20:00,52.11,52.28,52.1,52.27,83516.0,49.7308,49.893,49.7212,49.8835,83516.0
2024-07-25 15:30:00,52.27,52.28,52.1,52.1,71199.0,49.8835,49.893,49.7212,49.7212,71199.0
2024-07-25 15:40:00,52.1,52.34,52.1,52.34,83517.0,49.7212,49.9503,49.7212,49.9503,83517.0
2024-07-25 15:50:00,52.34,52.42,52.23,52.3,331908.0,49.9503,50.0266,49.8453,49.9121,331908.0
2024-07-26 09:30:00,52.52,52.71,52.3,52.62,92494.0,50.1221,50.3034,49.9121,50.2175,92494.0
2024-07-26 09:40:00,52.62,52.67,52.49,52.58,32447.0,50.2175,50.2652,50.0934,50.1793,32447.0
2024-07-26 09:50:00,52.58,52.6,52.36,52.47,50318.0,50.1793,50.1984,49.9694,50.0743,50318.0
2024-07-26 10:00:00,52.46,52.82,52.43,52.68,52910.0,50.0648,50.4084,50.0362,50.2747,52910.0
2024-07-26 10:10:00,52.66,52.73,52.55,52.7,25061.0,50.2557,50.3225,50.1507,50.2938,25061.0
2024-07-26 10:20:00,52.69,52.88,52.64,52.79,46601.0,50.2843,50.4656,50.2366,50.3797,46601.0
2024-07-26 10:30:00,52.82,52.87,52.61,52.68,45290.0,50.4084,50.4561,50.2079,50.2747,45290.0
2024-07-26 10:40:00,52.66,52.82,52.66,52.82,42426.0,50.2557,50.4084,50.2557,50.4084,42426.0
2024-07-26 10:50:00,52.81,52.85,52.73,52.75,17944.0,50.3988,50.437,50.3225,50.3415,17944.0
2024-07-26 11:00:00,52.76,52.77,52.65,52.66,39947.0,50.3511,50.3606,50.2461,50.2557,39947.0
2024-07-26 11:10:00,52.65,52.79,52.63,52.75,25363.0,50.2461,50.3797,50.227,50.3415,25363.0
2024-07-26 11:20:00,52.76,52.83,52.76,52.79,18571.0,50.3511,50.4179,50.3511,50.3797,18571.0
2024-07-26 11:30:00,52.79,52.82,52.72,52.81,28911.0,50.3797,50.4084,50.3129,50.3988,28911.0
2024-07-26 11:40:00,52.81,52.84,52.69,52.7,24061.0,50.3988,50.4274,50.2843,50.2938,24061.0
2024-07-26 11:50:00,52.7,52.95,52.7,52.95,40165.0,50.2938,50.5324,50.2938,50.5324,40165.0
2024-07-26 12:00:00,52.97,52.97,52.88,52.94,21776.0,50.5515,50.5515,50.4656,50.5229,21776.0
2024-07-26 12:10:00,52.93,52.93,52.83,52.84,20901.0,50.5133,50.5133,50.4179,50.4274,20901.0
2024-07-26 12:20:00,52.84,52.84,52.76,52.78,11662.0,50.4274,50.4274,50.3511,50.3702,11662.0
2024-07-26 12:30:00,52.78,52.78,52.71,52.73,16394.0,50.3702,50.3702,50.3034,50.3225,16394.0
2024-07-26 12:40:00,52.74,52.8,52.73,52.79,32008.0,50.332,50.3893,50.3225,50.3797,32008.0
2024-07-26 12:50:00,52.79,52.83,52.76,52.83,22600.0,50.3797,50.4179,50.3511,50.4179,22600.0
2024-07-26 13:00:00,52.83,52.83,52.75,52.79,23039.0,50.4179,50.4179,50.3415,50.3797,23039.0
2024-07-26 13:10:00,52.79,52.81,52.76,52.8,26735.0,50.3797,50.3988,50.3511,50.3893,26735.0
2024-07-26 13:20:00,52.81,52.89,52.8,52.89,56566.0,50.3988,50.4752,50.3893,50.4752,56566.0
2024-07-26 13:30:00,52.89,52.9,52.76,52.8,51566.0,50.4752,50.4847,50.3511,50.3893,51566.0
2024-07-26 13:40:00,52.8,52.83,52.75,52.8,27718.0,50.3893,50.4179,50.3415,50.3893,27718.0
2024-07-26 13:50:00,52.8,52.82,52.78,52.8,22437.0,50.3893,50.4084,50.3702,50.3893,22437.0
2024-07-26 14:00:00,52.8,52.81,52.67,52.7,39836.0,50.3893,50.3988,50.2652,50.2938,39836.0
2024-07-26 14:10:00,52.7,52.75,52.54,52.63,157686.0,50.2938,50.3415,50.1411,50.227,157686.0
2024-07-26 14:20:00,52.62,52.68,52.6,52.63,52613.0,50.2175,50.2747,50.1984,50.227,52613.0
2024-07-26 14:30:00,52.62,52.71,52.56,52.7,23520.0,50.2175,50.3034,50.1602,50.2938,23520.0
2024-07-26 14:40:00,52.71,52.73,52.63,52.66,42739.0,50.3034,50.3225,50.227,50.2557,42739.0
2024-07-26 14:50:00,52.66,52.69,52.65,52.68,36689.0,50.2557,50.2843,50.2461,50.2747,36689.0
2024-07-26 15:00:00,52.68,52.68,52.55,52.59,43223.0,50.2747,50.2747,50.1507,50.1889,43223.0
2024-07-26 15:10:00,52.6,52.74,52.59,52.74,33378.0,50.1984,50.332,50.1889,50.332,33378.0
2024-07-26 15:20:00,52.74,52.81,52.71,52.76,34700.0,50.332,50.3988,50.3034,50.3511,34700.0
2024-07-26 15:30:00,52.76,52.77,52.68,52.72,52405.0,50.3511,50.3606,50.2747,50.3129,52405.0
2024-07-26 15:40:00,52.72,52.75,52.7,52.73,60952.0,50.3129,50.3415,50.2938,50.3225,60952.0
2024-07-26 15:50:00,52.72,52.77,52.64,52.7,250991.0,50.3129,50.3606,50.2366,50.2938,250991.0
2024-07-29 09:30:00,52.78,52.78,52.31,52.4,61236.0,50.3702,50.3702,49.9216,50.0075,61236.0
2024-07-29 09:40:00,52.39,52.51,52.3,52.44,32680.0,49.998,50.1125,49.9121,50.0457,32680.0
2024-07-29 09:50:00,52.43,52.5,52.34,52.45,33289.0,50.0362,50.103,49.9503,50.0552,33289.0
2024-07-29 10:00:00,52.45,52.59,52.44,52.57,44907.0,50.0552,50.1889,50.0457,50.1698,44907.0
2024-07-29 10:10:00,52.59,52.63,52.49,52.5,20750.0,50.1889,50.227,50.0934,50.103,20750.0
2024-07-29 10:20:00,52.49,52.53,52.42,52.42,19188.0,50.0934,50.1316,50.0266,50.0266,19188.0
2024-07-29 10:30:00,52.41,52.42,52.21,52.33,19431.0,50.0171,50.0266,49.8262,49.9407,19431.0
2024-07-29 10:40:00,52.33,52.38,52.23,52.23,24308.0,49.9407,49.9884,49.8453,49.8453,24308.0
2024-07-29 10:50:00,52.23,52.54,52.23,52.53,24563.0,49.8453,50.1411,49.8453,50.1316,24563.0
2024-07-29 11:00:00,52.55,52.68,52.53,52.67,38730.0,50.1507,50.2747,50.1316,50.2652,38730.0
2024-07-29 11:10:00,52.67,52.81,52.67,52.76,39325.0,50.2652,50.3988,50.2652,50.3511,39325.0
2024-07-29 11:20:00,52.77,52.77,52.65,52.65,19603.0,50.3606,50.3606,50.2461,50.2461,19603.0
2024-07-29 11:30:00,52.65,52.71,52.63,52.71,17791.0,50.2461,50.3034,50.227,50.3034,17791.0
2024-07-29 11:40:00,52.7,52.79,52.65,52.77,30098.0,50.2938,50.3797,50.2461,50.3606,30098.0
2024-07-29 11:50:00,52.77,52.79,52.72,52.75,35356.0,50.3606,50.3797,50.3129,50.3415,35356.0
2024-07-29 12:00:00,52.75,52.78,52.7,52.77,23513.0,50.3415,50.3702,50.2938,50.3606,23513.0
2024-07-29 12:10:00,52.78,52.8,52.71,52.71,29093.0,50.3702,50.3893,50.3034,50.3034,29093.0
2024-07-29 12:20:00,52.68,52.68,52.6,52.66,9956.0,50.2747,50.2747,50.1984,50.2557,9956.0
2024-07-29 12:30:00,52.66,52.78,52.65,52.73,27299.0,50.2557,50.3702,50.2461,50.3225,27299.0
2024-07-29 12:40:00,52.74,52.77,52.7,52.75,27587.0,50.332,50.3606,50.2938,50.3415,27587.0
2024-07-29 12:50:00,52.75,52.77,52.71,52.72,13915.0,50.3415,50.3606,50.3034,50.3129,13915.0
2024-07-29 13:00:00,52.73,52.74,52.65,52.7,18681.0,50.3225,50.332,50.2461,50.2938,18681.0
2024-07-29 13:10:00,52.73,52.79,52.7,52.74,16697.0,50.3225,50.3797,50.2938,50.332,16697.0
2024-07-29 13:20:00,52.73,52.76,52.71,52.74,10080.0,50.3225,50.3511,50.3034,50.332,10080.0
2024-07-29 13:30:00,52.75,52.75,52.65,52.66,10257.0,50.3415,50.3415,50.2461,50.2557,10257.0
2024-07-29 13:40:00,52.66,52.71,52.65,52.68,10852.0,50.2557,50.3034,50.2461,50.2747,10852.0
2024-07-29 13:50:00,52.68,52.76,52.66,52.74,14922.0,50.2747,50.3511,50.2557,50.332,14922.0
2024-07-29 14:00:00,52.73,52.78,52.7,52.72,14462.0,50.3225,50.3702,50.2938,50.3129,14462.0
2024-07-29 14:10:00,52.73,52.82,52.72,52.81,22817.0,50.3225,50.4084,50.3129,50.3988,22817.0
2024-07-29 14:20:00,52.8,52.91,52.8,52.9,30910.0,50.3893,50.4942,50.3893,50.4847,30910.0
2024-07-29 14:30:00,52.9,52.95,52.83,52.86,123567.0,50.4847,50.5324,50.4179,50.4465,123567.0
2024-07-29 14:40:00,52.87,52.88,52.79,52.84,20035.0,50.4561,50.4656,50.3797,50.4274,20035.0
2024-07-29 14:50:00,52.84,52.9,52.83,52.87,20078.0,50.4274,50.4847,50.4179,50.4561,20078.0
2024-07-29 15:00:00,52.86,52.88,52.79,52.84,20930.0,50.4465,50.4656,50.3797,50.4274,20930.0
2024-07-29 15:10:00,52.84,52.91,52.82,52.87,24218.0,50.4274,50.4942,50.4084,50.4561,24218.0
2024-07-29 15:20:00,52.88,52.95,52.85,52.92,27611.0,50.4656,50.5324,50.437,50.5038,27611.0
2024-07-29 15:30:00,52.92,52.99,52.89,52.99,30244.0,50.5038,50.5706,50.4752,50.5706,30244.0
2024-07-29 15:40:00,52.98,53.1,52.95,53.05,82490.0,50.561,50.6756,50.5324,50.6279,82490.0
2024-07-29 15:50:00,53.05,53.11,52.9,52.91,153763.0,50.6279,50.6851,50.4847,50.4942,153763.0
2024-07-30 09:30:00,52.86,53.03,52.79,53.01,69216.0,50.4465,50.6088,50.3797,50.5897,69216.0
2024-07-30 09:40:00,52.99,53.09,52.88,53.03,34678.0,50.5706,50.666,50.4656,50.6088,34678.0
2024-07-30 09:50:00,53.06,53.22,53.04,53.14,17453.0,50.6374,50.7901,50.6183,50.7137,17453.0
2024-07-30 10:00:00,53.14,53.19,52.88,52.89,61827.0,50.7137,50.7615,50.4656,50.4752,61827.0
2024-07-30 10:10:00,52.88,52.93,52.69,52.72,34230.0,50.4656,50.5133,50.2843,50.3129,34230.0
2024-07-30 10:20:00,52.73,52.8,52.71,52.77,24548.0,50.3225,50.3893,50.3034,50.3606,24548.0
2024-07-30 10:30:00,52.77,52.83,52.7,52.82,32976.0,50.3606,50.4179,50.2938,50.4084,32976.0
2024-07-30 10:40:00,52.81,52.81,52.67,52.74,30537.0,50.3988,50.3988,50.2652,50.332,30537.0
2024-07-30 10:50:00,52.74,52.81,52.68,52.76,17067.0,50.332,50.3988,50.2747,50.3511,17067.0
2024-07-30 11:00:00,52.76,52.88,52.74,52.78,23385.0,50.3511,50.4656,50.332,50.3702,23385.0
2024-07-30 11:10:00,52.77,52.83,52.75,52.76,19030.0,50.3606,50.4179,50.3415,50.3511,19030.0
2024-07-30 11:20:00,52.77,52.79,52.66,52.68,36502.0,50.3606,50.3797,50.2557,50.2747,36502.0
2024-07-30 11:30:00,52.68,52.81,52.68,52.78,22122.0,50.2747,50.3988,50.2747,50.3702,22122.0
2024-07-30 11:40:00,52.79,52.8,52.71,52.74,29987.0,50.3797,50.3893,50.3034,50.332,29987.0
2024-07-30 11:50:00,52.75,52.76,52.67,52.75,22881.0,50.3415,50.3511,50.2652,50.3415,22881.0
2024-07-30 12:00:00,52.75,52.77,52.65,52.69,17495.0,50.3415,50.3606,50.2461,50.2843,17495.0
2024-07-30 12:10:00,52.68,52.72,52.66,52.72,23711.0,50.2747,50.3129,50.2557,50.3129,23711.0
2024-07-30 12:20:00,52.74,52.88,52.74,52.86,17884.0,50.332,50.4656,50.332,50.4465,17884.0
2024-07-30 12:30:00,52.86,52.93,52.85,52.89,16695.0,50.4465,50.5133,50.437,50.4752,16695.0
2024-07-30 12:40:00,52.89,52.98,52.89,52.95,22721.0,50.4752,50.561,50.4752,50.5324,22721.0
2024-07-30 12:50:00,52.96,53.07,52.95,53.05,32141.0,50.542,50.6469,50.5324,50.6279,32141.0
2024-07-30 13:00:00,53.03,53.09,52.97,53.09,18948.0,50.6088,50.666,50.5515,50.666,18948.0
2024-07-30 13:10:00,53.08,53.09,52.99,53.0,15271.0,50.6565,50.666,50.5706,50.5801,15271.0
2024-07-30 13:20:00,53.0,53.01,52.89,52.9,16997.0,50.5801,50.5897,50.4752,50.4847,16997.0
2024-07-30 13:30:00,52.9,52.94,52.88,52.92,18914.0,50.4847,50.5229,50.4656,50.5038,18914.0
2024-07-30 13:40:00,52.92,52.92,52.82,52.84,17340.0,50.5038,50.5038,50.4084,50.4274,17340.0
2024-07-30 13:50:00,52.83,52.92,52.82,52.88,23632.0,50.4179,50.5038,50.4084,50.4656,23632.0
2024-07-30 14:00:00,52.88,52.94,52.85,52.93,23019.0,50.4656,50.5229,50.437,50.5133,23019.0
2024-07-30 14:10:00,52.94,52.96,52.88,52.89,19117.0,50.5229,50.542,50.4656,50.4752,19117.0
2024-07-30 14:20:00,52.9,52.95,52.85,52.89,19889.0,50.4847,50.5324,50.437,50.4752,19889.0
2024-07-30 14:30:00,52.88,52.88,52.84,52.86,13391.0,50.4656,50.4656,50.4274,50.4465,13391.0
2024-07-30 14:40:00,52.86,52.87,52.8,52.84,25133.0,50.4465,50.4561,50.3893,50.4274,25133.0
2024-07-30 14:50:00,52.84,52.86,52.8,52.84,21274.0,50.4274,50.4465,50.3893,50.4274,21274.0
2024-07-30 15:00:00,52.85,52.9,52.82,52.88,21664.0,50.437,50.4847,50.4084,50.4656,21664.0
2024-07-30 15:10:00,52.88,52.95,52.87,52.94,21183.0,50.4656,50.5324,50.4561,50.5229,21183.0
2024-07-30 15:20:00,52.95,52.98,52.9,52.97,26580.0,50.5324,50.561,50.4847,50.5515,26580.0
2024-07-30 15:30:00,52.97,53.07,52.95,53.05,52368.0,50.5515,50.6469,50.5324,50.6279,52368.0
2024-07-30 15:40:00,53.05,53.19,53.05,53.18,70240.0,50.6279,50.7615,50.6279,50.7519,70240.0
2024-07-30 15:50:00,53.18,53.32,53.16,53.22,278879.0,50.7519,50.8855,50.7328,50.7901,278879.0
2024-07-31 09:30:00,53.34,53.42,53.1,53.13,127737.0,50.9046,50.981,50.6756,50.7042,127737.0
2024-07-31 09:40:00,53.15,53.23,52.73,53.1,105338.0,50.7233,50.7996,50.3225,50.6756,105338.0
2024-07-31 09:50:00,53.08,53.11,52.74,52.79,105354.0,50.6565,50.6851,50.332,50.3797,105354.0
2024-07-31 10:00:00,52.79,53.04,52.79,52.99,58312.0,50.3797,50.6183,50.3797,50.5706,58312.0
2024-07-31 10:10:00,52.98,53.27,52.95,52.99,96524.0,50.561,50.8378,50.5324,50.5706,96524.0
2024-07-31 10:20:00,52.96,53.06,52.87,53.04,47079.0,50.542,50.6374,50.4561,50.6183,47079.0
2024-07-31 10:30:00,53.04,53.09,52.94,52.97,43099.0,50.6183,50.666,50.5229,50.5515,43099.0
2024-07-31 10:40:00,52.98,53.18,52.98,53.1,83402.0,50.561,50.7519,50.561,50.6756,83402.0
2024-07-31 10:50:00,53.09,53.14,53.02,53.13,47933.0,50.666,50.7137,50.5992,50.7042,47933.0
2024-07-31 11:00:00,53.13,53.13,53.03,53.08,48718.0,50.7042,50.7042,50.6088,50.6565,48718.0
2024-07-31 11:10:00,53.08,53.22,53.04,53.17,54039.0,50.6565,50.7901,50.6183,50.7424,54039.0
2024-07-31 11:20:00,53.16,53.21,53.08,53.12,33413.0,50.7328,50.7805,50.6565,50.6947,33413.0
2024-07-31 11:30:00,53.11,53.17,53.03,53.17,37132.0,50.6851,50.7424,50.6088,50.7424,37132.0
2024-07-31 11:40:00,53.18,53.21,53.13,53.18,36645.0,50.7519,50.7805,50.7042,50.7519,36645.0
2024-07-31 11:50:00,53.18,53.24,53.15,53.16,33601.0,50.7519,50.8092,50.7233,50.7328,33601.0
2024-07-31 12:00:00,53.16,53.22,53.12,53.16,36603.0,50.7328,50.7901,50.6947,50.7328,36603.0
2024-07-31 12:10:00,53.17,53.17,53.04,53.1,44876.0,50.7424,50.7424,50.6183,50.6756,44876.0
2024-07-31 12:20:00,53.1,53.15,53.06,53.15,37493.0,50.6756,50.7233,50.6374,50.7233,37493.0
2024-07-31 12:30:00,53.16,53.28,53.13,53.26,52951.0,50.7328,50.8474,50.7042,50.8283,52951.0
2024-07-31 12:40:00,53.26,53.31,53.21,53.23,41973.0,50.8283,50.876,50.7805,50.7996,41973.0
2024-07-31 12:50:00,53.23,53.25,53.11,53.13,37366.0,50.7996,50.8187,50.6851,50.7042,37366.0
2024-07-31 13:00:00,53.13,53.22,53.11,53.16,28370.0,50.7042,50.7901,50.6851,50.7328,28370.0
2024-07-31 13:10:00,53.16,53.18,53.05,53.11,43321.0,50.7328,50.7519,50.6279,50.6851,43321.0
2024-07-31 13:20:00,53.1,53.16,53.09,53.14,35530.0,50.6756,50.7328,50.666,50.7137,35530.0
2024-07-31 13:30:00,53.14,53.18,53.1,53.14,38649.0,50.7137,50.7519,50.6756,50.7137,38649.0
2024-07-31 13:40:00,53.15,53.29,53.14,53.18,62101.0,50.7233,50.8569,50.7137,50.7519,62101.0
2024-07-31 13:50:00,53.18,53.4,53.17,53.38,55729.0,50.7519,50.9619,50.7424,50.9428,55729.0
2024-07-31 14:00:00,53.37,53.37,53.23,53.25,83046.0,50.9332,50.9332,50.7996,50.8187,83046.0
2024-07-31 14:10:00,53.25,53.31,53.2,53.3,40742.0,50.8187,50.876,50.771,50.8664,40742.0
2024-07-31 14:20:00,53.31,53.36,53.24,53.29,50473.0,50.876,50.9237,50.8092,50.8569,50473.0
2024-07-31 14:30:00,53.3,53.34,53.22,53.25,59066.0,50.8664,50.9046,50.7901,50.8187,59066.0
2024-07-31 14:40:00,53.25,53.31,53.21,53.22,48531.0,50.8187,50.876,50.7805,50.7901,48531.0
2024-07-31 14:50:00,53.22,53.28,53.17,53.23,48451.0,50.7901,50.8474,50.7424,50.7996,48451.0
2024-07-31 15:00:00,53.23,53.26,53.16,53.21,56080.0,50.7996,50.8283,50.7328,50.7805,56080.0
2024-07-31 15:10:00,53.22,53.23,53.06,53.09,68163.0,50.7901,50.7996,50.6374,50.666,68163.0
2024-07-31 15:20:00,53.08,53.26,53.06,53.16,78864.0,50.6565,50.8283,50.6374,50.7328,78864.0
2024-07-31 15:30:00,53.16,53.26,53.11,53.23,124131.0,50.7328,50.8283,50.6851,50.7996,124131.0
2024-07-31 15:40:00,53.23,53.23,53.08,53.12,164385.0,50.7996,50.7996,50.6565,50.6947,164385.0
2024-07-31 15:50:00,53.12,53.47,53.12,53.44,794868.0,50.6947,51.0287,50.6947,51.0,794868.0
2024-08-01 09:30:00,53.59,53.88,52.87,53.84,75477.0,51.1432,51.42,50.4561,51.3818,75477.0
2024-08-01 09:40:00,53.77,53.99,53.54,53.75,46455.0,51.315,51.5249,51.0955,51.2959,46455.0
2024-08-01 09:50:00,53.75,53.94,53.74,53.77,62504.0,51.2959,51.4772,51.2863,51.315,62504.0
2024-08-01 10:00:00,53.78,54.12,53.72,53.85,167285.0,51.3245,51.649,51.2673,51.3913,167285.0
2024-08-01 10:10:00,53.89,54.07,53.8,54.02,37370.0,51.4295,51.6013,51.3436,51.5536,37370.0
2024-08-01 10:20:00,54.04,54.36,54.02,54.36,62955.0,51.5727,51.878,51.5536,51.878,62955.0
2024-08-01 10:30:00,54.34,54.35,54.04,54.14,39893.0,51.859,51.8685,51.5727,51.6681,39893.0
2024-08-01 10:40:00,54.13,54.55,54.09,54.46,62971.0,51.6585,52.0594,51.6204,51.9735,62971.0
2024-08-01 10:50:00,54.47,54.64,54.37,54.61,80761.0,51.983,52.1453,51.8876,52.1166,80761.0
2024-08-01 11:00:00,54.63,54.75,54.5,54.61,55261.0,52.1357,52.2502,52.0116,52.1166,55261.0
2024-08-01 11:10:00,54.58,54.71,54.51,54.55,47043.0,52.088,52.2121,52.0212,52.0594,47043.0
2024-08-01 11:20:00,54.56,54.67,54.53,54.67,75752.0,52.0689,52.1739,52.0403,52.1739,75752.0
2024-08-01 11:30:00,54.68,54.78,54.56,54.63,46326.0,52.1834,52.2789,52.0689,52.1357,46326.0
2024-08-01 11:40:00,54.63,54.81,54.6,54.78,114598.0,52.1357,52.3075,52.1071,52.2789,114598.0
2024-08-01 11:50:00,54.8,54.92,54.75,54.9,53821.0,52.298,52.4125,52.2502,52.3934,53821.0
2024-08-01 12:00:00,54.89,54.97,54.76,54.9,55316.0,52.3838,52.4602,52.2598,52.3934,55316.0
2024-08-01 12:10:00,54.9,55.04,54.77,55.04,79688.0,52.3934,52.527,52.2693,52.527,79688.0
2024-08-01 12:20:00,55.04,55.04,54.88,54.95,75203.0,52.527,52.527,52.3743,52.4411,75203.0
2024-08-01 12:30:00,54.94,55.06,54.91,55.06,46550.0,52.4316,52.5461,52.4029,52.5461,46550.0
2024-08-01 12:40:00,55.06,55.07,54.97,55.0,44991.0,52.5461,52.5556,52.4602,52.4888,44991.0
2024-08-01 12:50:00,55.0,55.16,54.98,55.06,74228.0,52.4888,52.6415,52.4697,52.5461,74228.0
2024-08-01 13:00:00,55.06,55.16,54.96,55.15,54485.0,52.5461,52.6415,52.4506,52.632,54485.0
2024-08-01 13:10:00,55.14,55.35,55.13,55.22,64480.0,52.6224,52.8228,52.6129,52.6988,64480.0
2024-08-01 13:20:00,55.23,55.37,55.21,55.28,76450.0,52.7083,52.8419,52.6892,52.756,76450.0
2024-08-01 13:30:00,55.28,55.39,55.14,55.38,73582.0,52.756,52.861,52.6224,52.8515,73582.0
2024-08-01 13:40:00,55.38,55.44,55.28,55.3,66544.0,52.8515,52.9087,52.756,52.7751,66544.0
2024-08-01 13:50:00,55.29,55.34,55.25,55.33,65195.0,52.7656,52.8133,52.7274,52.8038,65195.0
2024-08-01 14:00:00,55.33,55.34,55.16,55.29,64317.0,52.8038,52.8133,52.6415,52.7656,64317.0
2024-08-01 14:10:00,55.29,55.49,55.21,55.49,61438.0,52.7656,52.9564,52.6892,52.9564,61438.0
2024-08-01 14:20:00,55.49,55.53,55.44,55.51,56849.0,52.9564,52.9946,52.9087,52.9755,56849.0
2024-08-01 14:30:00,55.51,55.51,55.38,55.39,60625.0,52.9755,52.9755,52.8515,52.861,60625.0
2024-08-01 14:40:00,55.39,55.54,55.32,55.52,82086.0,52.861,53.0042,52.7942,52.9851,82086.0
2024-08-01 14:50:00,55.53,55.54,55.37,55.39,70932.0,52.9946,53.0042,52.8419,52.861,70932.0
2024-08-01 15:00:00,55.39,55.48,55.28,55.47,62245.0,52.861,52.9469,52.756,52.9374,62245.0
2024-08-01 15:10:00,55.47,55.59,55.45,55.54,65791.0,52.9374,53.0519,52.9183,53.0042,65791.0
2024-08-01 15:20:00,55.54,55.55,55.43,55.48,121111.0,53.0042,53.0137,52.8992,52.9469,121111.0
2024-08-01 15:30:00,55.48,55.66,55.48,55.62,105431.0,52.9469,53.1187,52.9469,53.0805,105431.0
2024-08-01 15:40:00,55.62,55.64,55.43,55.48,170265.0,53.0805,53.0996,52.8992,52.9469,170265.0
2024-08-01 15:50:00,55.47,55.55,55.36,55.46,693118.0,52.9374,53.0137,52.8324,52.9278,693118.0
2024-08-02 09:30:00,56.08,57.6,55.73,56.98,497879.0,53.5195,54.9701,53.1855,54.3784,497879.0
2024-08-02 09:40:00,57.05,57.35,56.73,57.33,188179.0,54.4452,54.7315,54.1398,54.7124,188179.0
2024-08-02 09:50:00,57.32,57.38,56.81,56.93,132027.0,54.7029,54.7602,54.2162,54.3307,132027.0
2024-08-02 10:00:00,56.93,56.93,56.39,56.5,88490.0,54.3307,54.3307,53.8154,53.9203,88490.0
2024-08-02 10:10:00,56.52,56.64,56.23,56.23,93779.0,53.9394,54.0539,53.6627,53.6627,93779.0
2024-08-02 10:20:00,56.22,56.26,55.91,56.07,68636.0,53.6531,53.6913,53.3573,53.51,68636.0
2024-08-02 10:30:00,56.09,56.22,56.04,56.09,63507.0,53.5291,53.6531,53.4813,53.5291,63507.0
2024-08-02 10:40:00,56.11,56.15,55.59,55.65,72373.0,53.5481,53.5863,53.0519,53.1091,72373.0
2024-08-02 10:50:00,55.65,55.79,55.6,55.74,103585.0,53.1091,53.2427,53.0614,53.195,103585.0
2024-08-02 11:00:00,55.75,55.77,55.39,55.45,64481.0,53.2046,53.2237,52.861,52.9183,64481.0
2024-08-02 11:10:00,55.46,55.62,55.27,55.55,65317.0,52.9278,53.0805,52.7465,53.0137,65317.0
2024-08-02 11:20:00,55.53,55.55,55.23,55.24,58097.0,52.9946,53.0137,52.7083,52.7179,58097.0
2024-08-02 11:30:00,55.24,55.24,55.01,55.09,44632.0,52.7179,52.7179,52.4984,52.5747,44632.0
2024-08-02 11:40:00,55.09,55.32,55.06,55.3,46925.0,52.5747,52.7942,52.5461,52.7751,46925.0
2024-08-02 11:50:00,55.31,55.38,55.22,55.28,37779.0,52.7847,52.8515,52.6988,52.756,37779.0
2024-08-02 12:00:00,55.28,55.42,55.24,55.42,54619.0,52.756,52.8896,52.7179,52.8896,54619.0
2024-08-02 12:10:00,55.43,55.53,55.43,55.49,37775.0,52.8992,52.9946,52.8992,52.9564,37775.0
2024-08-02 12:20:00,55.48,55.61,55.44,55.61,37418.0,52.9469,53.071,52.9087,53.071,37418.0
2024-08-02 12:30:00,55.62,55.65,55.49,55.58,54885.0,53.0805,53.1091,52.9564,53.0423,54885.0
2024-08-02 12:40:00,55.57,55.77,55.51,55.75,59002.0,53.0328,53.2237,52.9755,53.2046,59002.0
2024-08-02 12:50:00,55.76,55.78,55.62,55.63,36077.0,53.2141,53.2332,53.0805,53.0901,36077.0
2024-08-02 13:00:00,55.63,55.75,55.58,55.75,44115.0,53.0901,53.2046,53.0423,53.2046,44115.0
2024-08-02 13:10:00,55.76,55.76,55.6,55.67,38814.0,53.2141,53.2141,53.0614,53.1282,38814.0
2024-08-02 13:20:00,55.67,55.73,55.6,55.73,27991.0,53.1282,53.1855,53.0614,53.1855,27991.0
2024-08-02 13:30:00,55.72,55.72,55.54,55.6,48139.0,53.1759,53.1759,53.0042,53.0614,48139.0
2024-08-02 13:40:00,55.61,55.71,55.56,55.71,39695.0,53.071,53.1664,53.0233,53.1664,39695.0
2024-08-02 13:50:00,55.72,55.75,55.53,55.55,43526.0,53.1759,53.2046,52.9946,53.0137,43526.0
2024-08-02 14:00:00,55.55,55.58,55.5,55.52,33406.0,53.0137,53.0423,52.966,52.9851,33406.0
2024-08-02 14:10:00,55.53,55.87,55.52,55.85,67209.0,52.9946,53.3191,52.9851,53.3,67209.0
2024-08-02 14:20:00,55.85,55.86,55.71,55.77,49042.0,53.3,53.3096,53.1664,53.2237,49042.0
2024-08-02 14:30:00,55.78,55.79,55.64,55.64,39776.0,53.2332,53.2427,53.0996,53.0996,39776.0
2024-08-02 14:40:00,55.63,55.73,55.58,55.59,38788.0,53.0901,53.1855,53.0423,53.0519,38788.0
2024-08-02 14:50:00,55.58,55.76,55.56,55.71,60475.0,53.0423,53.2141,53.0233,53.1664,60475.0
2024-08-02 15:00:00,55.71,55.74,55.61,55.62,44856.0,53.1664,53.195,53.071,53.0805,44856.0
2024-08-02 15:10:00,55.62,55.71,55.61,55.71,36273.0,53.0805,53.1664,53.071,53.1664,36273.0
2024-08-02 15:20:00,55.7,55.72,55.6,55.61,95414.0,53.1569,53.1759,53.0614,53.071,95414.0
2024-08-02 15:30:00,55.62,55.85,55.61,55.81,88323.0,53.0805,53.3,53.071,53.2618,88323.0
2024-08-02 15:40:00,55.8,55.93,55.75,55.89,194859.0,53.2523,53.3764,53.2046,53.3382,194859.0
2024-08-02 15:50:00,55.89,56.14,55.89,56.06,555181.0,53.3382,53.5768,53.3382,53.5004,555181.0
2024-08-05 09:30:00,56.27,56.84,55.24,55.46,203372.0,53.7008,54.2448,52.7179,52.9278,203372.0
2024-08-05 09:40:00,55.45,55.75,54.83,54.87,78673.0,52.9183,53.2046,52.3266,52.3648,78673.0
2024-08-05 09:50:00,54.92,55.45,54.92,55.08,59845.0,52.4125,52.9183,52.4125,52.5652,59845.0
2024-08-05 10:00:00,55.12,55.49,54.89,55.19,127636.0,52.6033,52.9564,52.3838,52.6701,127636.0
2024-08-05 10:10:00,55.15,55.15,54.61,54.78,83641.0,52.632,52.632,52.1166,52.2789,83641.0
2024-08-05 10:20:00,54.78,54.86,54.62,54.63,126837.0,52.2789,52.3552,52.1262,52.1357,126837.0
2024-08-05 10:30:00,54.66,54.78,54.22,54.25,76831.0,52.1643,52.2789,51.7444,51.7731,76831.0
2024-08-05 10:40:00,54.23,54.56,54.15,54.45,62289.0,51.754,52.0689,51.6776,51.9639,62289.0
2024-08-05 10:50:00,54.45,54.55,54.33,54.45,44971.0,51.9639,52.0594,51.8494,51.9639,44971.0
2024-08-05 11:00:00,54.43,54.66,54.43,54.55,44053.0,51.9448,52.1643,51.9448,52.0594,44053.0
2024-08-05 11:10:00,54.54,54.56,54.35,54.46,63545.0,52.0498,52.0689,51.8685,51.9735,63545.0
2024-08-05 11:20:00,54.47,54.66,54.39,54.65,49751.0,51.983,52.1643,51.9067,52.1548,49751.0
2024-08-05 11:30:00,54.65,54.79,54.55,54.64,112352.0,52.1548,52.2884,52.0594,52.1453,112352.0
2024-08-05 11:40:00,54.63,54.63,54.43,54.47,33574.0,52.1357,52.1357,51.9448,51.983,33574.0
2024-08-05 11:50:00,54.48,54.68,54.45,54.66,42684.0,51.9926,52.1834,51.9639,52.1643,42684.0
2024-08-05 12:00:00,54.65,54.67,54.51,54.57,43982.0,52.1548,52.1739,52.0212,52.0785,43982.0
2024-08-05 12:10:00,54.57,54.57,54.44,54.48,34024.0,52.0785,52.0785,51.9544,51.9926,34024.0
2024-08-05 12:20:00,54.51,54.56,54.28,54.33,35548.0,52.0212,52.0689,51.8017,51.8494,35548.0
2024-08-05 12:30:00,54.32,54.53,54.28,54.53,23767.0,51.8399,52.0403,51.8017,52.0403,23767.0
2024-08-05 12:40:00,54.51,54.52,54.27,54.3,28832.0,52.0212,52.0307,51.7921,51.8208,28832.0
2024-08-05 12:50:00,54.3,54.38,54.24,54.37,44505.0,51.8208,51.8971,51.7635,51.8876,44505.0
2024-08-05 13:00:00,54.37,54.37,54.17,54.28,36321.0,51.8876,51.8876,51.6967,51.8017,36321.0
2024-08-05 13:10:00,54.27,54.33,54.17,54.27,36520.0,51.7921,51.8494,51.6967,51.7921,36520.0
2024-08-05 13:20:00,54.28,54.37,54.23,54.25,29736.0,51.8017,51.8876,51.754,51.7731,29736.0
2024-08-05 13:30:00,54.24,54.25,54.04,54.22,29422.0,51.7635,51.7731,51.5727,51.7444,29422.0
2024-08-05 13:40:00,54.22,54.22,54.11,54.19,20753.0,51.7444,51.7444,51.6395,51.7158,20753.0
2024-08-05 13:50:00,54.19,54.19,54.05,54.1,28849.0,51.7158,51.7158,51.5822,51.6299,28849.0
2024-08-05 14:00:00,54.09,54.25,54.05,54.21,63591.0,51.6204,51.7731,51.5822,51.7349,63591.0
2024-08-05 14:10:00,54.22,54.31,54.19,54.19,43525.0,51.7444,51.8303,51.7158,51.7158,43525.0
2024-08-05 14:20:00,54.18,54.34,54.17,54.26,43600.0,51.7063,51.859,51.6967,51.7826,43600.0
2024-08-05 14:30:00,54.25,54.27,54.13,54.2,48187.0,51.7731,51.7921,51.6585,51.7253,48187.0
2024-08-05 14:40:00,54.2,54.28,54.17,54.23,94582.0,51.7253,51.8017,51.6967,51.754,94582.0
2024-08-05 14:50:00,54.24,54.28,54.12,54.24,66863.0,51.7635,51.8017,51.649,51.7635,66863.0
2024-08-05 15:00:00,54.23,54.27,54.12,54.18,51807.0,51.754,51.7921,51.649,51.7063,51807.0
2024-08-05 15:10:00,54.19,54.19,54.05,54.1,44692.0,51.7158,51.7158,51.5822,51.6299,44692.0
2024-08-05 15:20:00,54.1,54.12,53.97,54.03,70982.0,51.6299,51.649,51.5058,51.5631,70982.0
2024-08-05 15:30:00,54.02,54.1,53.9,53.91,88808.0,51.5536,51.6299,51.439,51.4486,88808.0
2024-08-05 15:40:00,53.9,53.91,53.79,53.86,140009.0,51.439,51.4486,51.3341,51.4009,140009.0
2024-08-05 15:50:00,53.85,54.26,53.84,54.04,625756.0,51.3913,51.7826,51.3818,51.5727,625756.0
2024-08-06 09:30:00,54.12,54.41,53.9,54.36,118718.0,51.649,51.9258,51.439,51.878,118718.0
2024-08-06 09:40:00,54.36,54.63,54.35,54.42,78953.0,51.878,52.1357,51.8685,51.9353,78953.0
2024-08-06 09:50:00,54.43,54.55,54.24,54.36,121073.0,51.9448,52.0594,51.7635,51.878,121073.0
2024-08-06 10:00:00,54.35,54.41,54.14,54.23,132178.0,51.8685,51.9258,51.6681,51.754,132178.0
2024-08-06 10:10:00,54.23,54.48,54.21,54.34,80833.0,51.754,51.9926,51.7349,51.859,80833.0
2024-08-06 10:20:00,54.34,54.5,54.24,54.33,97511.0,51.859,52.0116,51.7635,51.8494,97511.0
2024-08-06 10:30:00,54.31,54.43,54.24,54.3,61752.0,51.8303,51.9448,51.7635,51.8208,61752.0
2024-08-06 10:40:00,54.29,54.4,54.26,54.26,57684.0,51.8112,51.9162,51.7826,51.7826,57684.0
2024-08-06 10:50:00,54.27,54.35,54.21,54.34,55101.0,51.7921,51.8685,51.7349,51.859,55101.0
2024-08-06 11:00:00,54.34,54.35,54.18,54.19,55608.0,51.859,51.8685,51.7063,51.7158,55608.0
2024-08-06 11:10:00,54.19,54.35,54.17,54.32,50796.0,51.7158,51.8685,51.6967,51.8399,50796.0
2024-08-06 11:20:00,54.31,54.35,54.22,54.34,47357.0,51.8303,51.8685,51.7444,51.859,47357.0
2024-08-06 11:30:00,54.33,54.36,54.28,54.3,66755.0,51.8494,51.878,51.8017,51.8208,66755.0
2024-08-06 11:40:00,54.31,54.37,54.24,54.27,46597.0,51.8303,51.8876,51.7635,51.7921,46597.0
2024-08-06 11:50:00,54.27,54.31,54.22,54.31,59674.0,51.7921,51.8303,51.7444,51.8303,59674.0
2024-08-06 12:00:00,54.32,54.44,54.26,54.43,59910.0,51.8399,51.9544,51.7826,51.9448,59910.0
2024-08-06 12:10:00,54.44,54.44,54.34,54.39,56552.0,51.9544,51.9544,51.859,51.9067,56552.0
2024-08-06 12:20:00,54.39,54.43,54.32,54.4,54675.0,51.9067,51.9448,51.8399,51.9162,54675.0
2024-08-06 12:30:00,54.4,54.41,54.29,54.32,31086.0,51.9162,51.9258,51.8112,51.8399,31086.0
2024-08-06 12:40:00,54.32,54.32,54.22,54.22,39940.0,51.8399,51.8399,51.7444,51.7444,39940.0
2024-08-06 12:50:00,54.22,54.33,54.21,54.3,40858.0,51.7444,51.8494,51.7349,51.8208,40858.0
2024-08-06 13:00:00,54.3,54.37,54.15,54.2,49394.0,51.8208,51.8876,51.6776,51.7253,49394.0
2024-08-06 13:10:00,54.19,54.36,54.18,54.28,38708.0,51.7158,51.878,51.7063,51.8017,38708.0
2024-08-06 13:20:00,54.29,54.41,54.29,54.41,26015.0,51.8112,51.9258,51.8112,51.9258,26015.0
2024-08-06 13:30:00,54.41,54.45,54.33,54.34,45508.0,51.9258,51.9639,51.8494,51.859,45508.0
2024-08-06 13:40:00,54.34,54.42,54.29,54.35,43910.0,51.859,51.9353,51.8112,51.8685,43910.0
2024-08-06 13:50:00,54.36,54.41,54.35,54.39,32078.0,51.878,51.9258,51.8685,51.9067,32078.0
2024-08-06 14:00:00,54.39,54.42,54.32,54.34,49382.0,51.9067,51.9353,51.8399,51.859,49382.0
2024-08-06 14:10:00,54.33,54.41,54.3,54.4,51030.0,51.8494,51.9258,51.8208,51.9162,51030.0
2024-08-06 14:20:00,54.39,54.47,54.38,54.41,72005.0,51.9067,51.983,51.8971,51.9258,72005.0
2024-08-06 14:30:00,54.42,54.47,54.41,54.45,63999.0,51.9353,51.983,51.9258,51.9639,63999.0
2024-08-06 14:40:00,54.45,54.53,54.42,54.46,51595.0,51.9639,52.0403,51.9353,51.9735,51595.0
2024-08-06 14:50:00,54.46,54.53,54.34,54.37,76963.0,51.9735,52.0403,51.859,51.8876,76963.0
2024-08-06 15:00:00,54.37,54.4,54.2,54.26,103807.0,51.8876,51.9162,51.7253,51.7826,103807.0
2024-08-06 15:10:00,54.25,54.34,54.22,54.31,61617.0,51.7731,51.859,51.7444,51.8303,61617.0
2024-08-06 15:20:00,54.3,54.44,54.29,54.39,69673.0,51.8208,51.9544,51.8112,51.9067,69673.0
2024-08-06 15:30:00,54.39,54.39,54.32,54.38,74638.0,51.9067,51.9067,51.8399,51.8971,74638.0
2024-08-06 15:40:00,54.38,54.44,54.29,54.34,129800.0,51.8971,51.9544,51.8112,51.859,129800.0
2024-08-06 15:50:00,54.33,54.41,54.16,54.18,414854.0,51.8494,51.9258,51.6872,51.7063,414854.0
2024-08-07 09:30:00,54.35,54.5,53.9,54.33,109784.0,51.8685,52.0116,51.439,51.8494,109784.0
2024-08-07 09:40:00,54.37,54.68,54.36,54.52,38225.0,51.8876,52.1834,51.878,52.0307,38225.0
2024-08-07 09:50:00,54.5,55.01,54.44,54.98,48755.0,52.0116,52.4984,51.9544,52.4697,48755.0
2024-08-07 10:00:00,54.98,55.06,54.93,55.03,76773.0,52.4697,52.5461,52.422,52.5174,76773.0
2024-08-07 10:10:00,55.03,55.2,54.96,55.18,44036.0,52.5174,52.6797,52.4506,52.6606,44036.0
2024-08-07 10:20:00,55.17,55.21,55.08,55.15,52487.0,52.6511,52.6892,52.5652,52.632,52487.0
2024-08-07 10:30:00,55.16,55.22,55.06,55.17,48040.0,52.6415,52.6988,52.5461,52.6511,48040.0
2024-08-07 10:40:00,55.18,55.28,55.16,55.23,38392.0,52.6606,52.756,52.6415,52.7083,38392.0
2024-08-07 10:50:00,55.24,55.35,55.22,55.32,28547.0,52.7179,52.8228,52.6988,52.7942,28547.0
2024-08-07 11:00:00,55.32,55.32,55.18,55.19,35151.0,52.7942,52.7942,52.6606,52.6701,35151.0
2024-08-07 11:10:00,55.18,55.3,55.14,55.22,47879.0,52.6606,52.7751,52.6224,52.6988,47879.0
2024-08-07 11:20:00,55.22,55.44,55.22,55.41,41016.0,52.6988,52.9087,52.6988,52.8801,41016.0
2024-08-07 11:30:00,55.41,55.51,55.38,55.47,37476.0,52.8801,52.9755,52.8515,52.9374,37476.0
2024-08-07 11:40:00,55.46,55.51,55.36,55.49,30928.0,52.9278,52.9755,52.8324,52.9564,30928.0
2024-08-07 11:50:00,55.48,55.48,55.31,55.33,39249.0,52.9469,52.9469,52.7847,52.8038,39249.0
2024-08-07 12:00:00,55.32,55.43,55.25,55.33,51547.0,52.7942,52.8992,52.7274,52.8038,51547.0
2024-08-07 12:10:00,55.34,55.35,55.28,55.33,14298.0,52.8133,52.8228,52.756,52.8038,14298.0
2024-08-07 12:20:00,55.32,55.36,55.26,55.34,21572.0,52.7942,52.8324,52.7369,52.8133,21572.0
2024-08-07 12:30:00,55.33,55.41,55.31,55.35,41016.0,52.8038,52.8801,52.7847,52.8228,41016.0
2024-08-07 12:40:00,55.35,55.37,55.23,55.23,18358.0,52.8228,52.8419,52.7083,52.7083,18358.0
2024-08-07 12:50:00,55.22,55.24,55.13,55.18,44975.0,52.6988,52.7179,52.6129,52.6606,44975.0
2024-08-07 13:00:00,55.17,55.21,55.16,55.17,25198.0,52.6511,52.6892,52.6415,52.6511,25198.0
2024-08-07 13:10:00,55.17,55.28,55.15,55.24,25574.0,52.6511,52.756,52.632,52.7179,25574.0
2024-08-07 13:20:00,55.24,55.46,55.24,55.39,44040.0,52.7179,52.9278,52.7179,52.861,44040.0
2024-08-07 13:30:00,55.39,55.5,55.37,55.5,38025.0,52.861,52.966,52.8419,52.966,38025.0
2024-08-07 13:40:00,55.5,55.57,55.32,55.32,52584.0,52.966,53.0328,52.7942,52.7942,52584.0
2024-08-07 13:50:00,55.32,55.37,55.23,55.33,63166.0,52.7942,52.8419,52.7083,52.8038,63166.0
2024-08-07 14:00:00,55.33,55.36,55.23,55.28,51110.0,52.8038,52.8324,52.7083,52.756,51110.0
2024-08-07 14:10:00,55.28,55.31,55.11,55.23,47063.0,52.756,52.7847,52.5938,52.7083,47063.0
2024-08-07 14:20:00,55.23,55.24,55.15,55.19,39652.0,52.7083,52.7179,52.632,52.6701,39652.0
2024-08-07 14:30:00,55.18,55.22,54.98,55.11,286290.0,52.6606,52.6988,52.4697,52.5938,286290.0
2024-08-07 14:40:00,55.11,55.21,55.08,55.09,67875.0,52.5938,52.6892,52.5652,52.5747,67875.0
2024-08-07 14:50:00,55.08,55.13,55.01,55.11,57655.0,52.5652,52.6129,52.4984,52.5938,57655.0
2024-08-07 15:00:00,55.12,55.23,55.12,55.16,61135.0,52.6033,52.7083,52.6033,52.6415,61135.0
2024-08-07 15:10:00,55.16,55.22,55.13,55.22,66379.0,52.6415,52.6988,52.6129,52.6988,66379.0
2024-08-07 15:20:00,55.22,55.28,55.21,55.25,45036.0,52.6988,52.756,52.6892,52.7274,45036.0
2024-08-07 15:30:00,55.25,55.28,55.18,55.23,86085.0,52.7274,52.756,52.6606,52.7083,86085.0
2024-08-07 15:40:00,55.23,55.26,55.14,55.26,91791.0,52.7083,52.7369,52.6224,52.7369,91791.0
2024-08-07 15:50:00,55.25,55.27,55.07,55.1,445563.0,52.7274,52.7465,52.5556,52.5843,445563.0
2024-08-08 09:30:00,54.58,54.97,54.48,54.92,68290.0,52.088,52.4602,51.9926,52.4125,68290.0
2024-08-08 09:40:00,54.91,54.96,54.66,54.9,44338.0,52.4029,52.4506,52.1643,52.3934,44338.0
2024-08-08 09:50:00,54.89,55.08,54.81,54.97,24504.0,52.3838,52.5652,52.3075,52.4602,24504.0
2024-08-08 10:00:00,54.98,55.0,54.44,54.45,98137.0,52.4697,52.4888,51.9544,51.9639,98137.0
2024-08-08 10:10:00,54.45,54.7,54.44,54.63,31327.0,51.9639,52.2025,51.9544,52.1357,31327.0
2024-08-08 10:20:00,54.62,54.91,54.62,54.76,19535.0,52.1262,52.4029,52.1262,52.2598,19535.0
2024-08-08 10:30:00,54.77,54.8,54.67,54.73,19122.0,52.2693,52.298,52.1739,52.2311,19122.0
2024-08-08 10:40:00,54.74,54.75,54.54,54.57,43334.0,52.2407,52.2502,52.0498,52.0785,43334.0
2024-08-08 10:50:00,54.57,54.58,54.4,54.54,86908.0,52.0785,52.088,51.9162,52.0498,86908.0
2024-08-08 11:00:00,54.53,54.59,54.46,54.48,48520.0,52.0403,52.0975,51.9735,51.9926,48520.0
2024-08-08 11:10:00,54.49,54.54,54.42,54.51,46825.0,52.0021,52.0498,51.9353,52.0212,46825.0
2024-08-08 11:20:00,54.52,54.57,54.4,54.53,36878.0,52.0307,52.0785,51.9162,52.0403,36878.0
2024-08-08 11:30:00,54.48,54.54,54.4,54.49,41343.0,51.9926,52.0498,51.9162,52.0021,41343.0
2024-08-08 11:40:00,54.49,54.52,54.41,54.49,39630.0,52.0021,52.0307,51.9258,52.0021,39630.0
2024-08-08 11:50:00,54.5,54.52,54.39,54.4,16107.0,52.0116,52.0307,51.9067,51.9162,16107.0
2024-08-08 12:00:00,54.4,54.55,54.37,54.4,33657.0,51.9162,52.0594,51.8876,51.9162,33657.0
2024-08-08 12:10:00,54.4,54.43,54.37,54.4,19666.0,51.9162,51.9448,51.8876,51.9162,19666.0
2024-08-08 12:20:00,54.41,54.45,54.36,54.43,16040.0,51.9258,51.9639,51.878,51.9448,16040.0
2024-08-08 12:30:00,54.44,54.46,54.29,54.29,36541.0,51.9544,51.9735,51.8112,51.8112,36541.0
2024-08-08 12:40:00,54.29,54.36,54.28,54.36,21646.0,51.8112,51.878,51.8017,51.878,21646.0
2024-08-08 12:50:00,54.37,54.44,54.33,54.34,21166.0,51.8876,51.9544,51.8494,51.859,21166.0
2024-08-08 13:00:00,54.34,54.37,54.22,54.27,29057.0,51.859,51.8876,51.7444,51.7921,29057.0
2024-08-08 13:10:00,54.28,54.35,54.22,54.35,31749.0,51.8017,51.8685,51.7444,51.8685,31749.0
2024-08-08 13:20:00,54.35,54.46,54.35,54.46,18849.0,51.8685,51.9735,51.8685,51.9735,18849.0
2024-08-08 13:30:00,54.46,54.5,54.39,54.46,27908.0,51.9735,52.0116,51.9067,51.9735,27908.0
2024-08-08 13:40:00,54.46,54.51,54.4,54.41,17250.0,51.9735,52.0212,51.9162,51.9258,17250.0
2024-08-08 13:50:00,54.41,54.48,54.37,54.48,25073.0,51.9258,51.9926,51.8876,51.9926,25073.0
2024-08-08 14:00:00,54.46,54.54,54.42,54.53,27793.0,51.9735,52.0498,51.9353,52.0403,27793.0
2024-08-08 14:10:00,54.53,54.53,54.47,54.5,32161.0,52.0403,52.0403,51.983,52.0116,32161.0
2024-08-08 14:20:00,54.49,54.52,54.45,54.48,40154.0,52.0021,52.0307,51.9639,51.9926,40154.0
2024-08-08 14:30:00,54.48,54.55,54.47,54.55,33533.0,51.9926,52.0594,51.983,52.0594,33533.0
2024-08-08 14:40:00,54.55,54.59,54.5,54.55,31511.0,52.0594,52.0975,52.0116,52.0594,31511.0
2024-08-08 14:50:00,54.55,54.58,54.51,54.52,24765.0,52.0594,52.088,52.0212,52.0307,24765.0
2024-08-08 15:00:00,54.52,54.6,54.49,54.6,34241.0,52.0307,52.1071,52.0021,52.1071,34241.0
2024-08-08 15:10:00,54.6,54.62,54.56,54.58,44640.0,52.1071,52.1262,52.0689,52.088,44640.0
2024-08-08 15:20:00,54.58,54.64,54.54,54.61,35147.0,52.088,52.1453,52.0498,52.1166,35147.0
2024-08-08 15:30:00,54.6,54.6,54.31,54.32,67040.0,52.1071,52.1071,51.8303,51.8399,67040.0
2024-08-08 15:40:00,54.32,54.34,54.16,54.2,106795.0,51.8399,51.859,51.6872,51.7253,106795.0
2024-08-08 15:50:00,54.19,54.23,54.07,54.19,493382.0,51.7158,51.754,51.6013,51.7158,493382.0
2024-08-09 09:30:00,54.27,54.27,53.37,53.58,187938.0,51.7921,51.7921,50.9332,51.1337,187938.0
2024-08-09 09:40:00,53.57,53.65,53.47,53.62,40283.0,51.1241,51.2005,51.0287,51.1718,40283.0
2024-08-09 09:50:00,53.6,53.78,53.56,53.77,38858.0,51.1527,51.3245,51.1146,51.315,38858.0
2024-08-09 10:00:00,53.75,53.9,53.55,53.89,88360.0,51.2959,51.439,51.105,51.4295,88360.0
2024-08-09 10:10:00,53.9,53.97,53.83,53.94,46449.0,51.439,51.5058,51.3722,51.4772,46449.0
2024-08-09 10:20:00,53.94,54.06,53.91,53.98,53253.0,51.4772,51.5917,51.4486,51.5154,53253.0
2024-08-09 10:30:00,53.98,54.09,53.96,54.09,33643.0,51.5154,51.6204,51.4963,51.6204,33643.0
2024-08-09 10:40:00,54.09,54.23,54.0,54.03,36816.0,51.6204,51.754,51.5345,51.5631,36816.0
2024-08-09 10:50:00,54.04,54.17,54.04,54.14,34421.0,51.5727,51.6967,51.5727,51.6681,34421.0
2024-08-09 11:00:00,54.15,54.26,54.06,54.26,37470.0,51.6776,51.7826,51.5917,51.7826,37470.0
2024-08-09 11:10:00,54.25,54.32,54.22,54.3,41190.0,51.7731,51.8399,51.7444,51.8208,41190.0
2024-08-09 11:20:00,54.29,54.3,54.23,54.25,21790.0,51.8112,51.8208,51.754,51.7731,21790.0
2024-08-09 11:30:00,54.26,54.36,54.25,54.32,19514.0,51.7826,51.878,51.7731,51.8399,19514.0
2024-08-09 11:40:00,54.32,54.42,54.26,54.4,39820.0,51.8399,51.9353,51.7826,51.9162,39820.0
2024-08-09 11:50:00,54.39,54.45,54.32,54.35,30109.0,51.9067,51.9639,51.8399,51.8685,30109.0
2024-08-09 12:00:00,54.35,54.4,54.32,54.37,20005.0,51.8685,51.9162,51.8399,51.8876,20005.0
2024-08-09 12:10:00,54.38,54.38,54.27,54.33,30105.0,51.8971,51.8971,51.7921,51.8494,30105.0
2024-08-09 12:20:00,54.32,54.32,54.25,54.29,20999.0,51.8399,51.8399,51.7731,51.8112,20999.0
2024-08-09 12:30:00,54.28,54.35,54.27,54.33,12655.0,51.8017,51.8685,51.7921,51.8494,12655.0
2024-08-09 12:40:00,54.34,54.4,54.34,54.39,13072.0,51.859,51.9162,51.859,51.9067,13072.0
2024-08-09 12:50:00,54.4,54.41,54.34,54.41,15967.0,51.9162,51.9258,51.859,51.9258,15967.0
2024-08-09 13:00:00,54.43,54.47,54.38,54.42,24797.0,51.9448,51.983,51.8971,51.9353,24797.0
2024-08-09 13:10:00,54.43,54.52,54.43,54.49,12318.0,51.9448,52.0307,51.9448,52.0021,12318.0
2024-08-09 13:20:00,54.5,54.56,54.49,54.56,18856.0,52.0116,52.0689,52.0021,52.0689,18856.0
2024-08-09 13:30:00,54.56,54.57,54.52,54.54,30583.0,52.0689,52.0785,52.0307,52.0498,30583.0
2024-08-09 13:40:00,54.53,54.54,54.4,54.41,16883.0,52.0403,52.0498,51.9162,51.9258,16883.0
2024-08-09 13:50:00,54.42,54.47,54.35,54.38,46239.0,51.9353,51.983,51.8685,51.8971,46239.0
2024-08-09 14:00:00,54.38,54.38,54.3,54.34,18726.0,51.8971,51.8971,51.8208,51.859,18726.0
2024-08-09 14:10:00,54.35,54.41,54.33,54.36,24446.0,51.8685,51.9258,51.8494,51.878,24446.0
2024-08-09 14:20:00,54.36,54.4,54.34,54.36,18737.0,51.878,51.9162,51.859,51.878,18737.0
2024-08-09 14:30:00,54.36,54.44,54.35,54.44,16661.0,51.878,51.9544,51.8685,51.9544,16661.0
2024-08-09 14:40:00,54.44,54.51,54.43,54.46,26208.0,51.9544,52.0212,51.9448,51.9735,26208.0
2024-08-09 14:50:00,54.46,54.54,54.43,54.52,22367.0,51.9735,52.0498,51.9448,52.0307,22367.0
2024-08-09 15:00:00,54.52,54.56,54.49,54.54,34360.0,52.0307,52.0689,52.0021,52.0498,34360.0
2024-08-09 15:10:00,54.54,54.57,54.51,54.57,24634.0,52.0498,52.0785,52.0212,52.0785,24634.0
2024-08-09 15:20:00,54.57,54.58,54.52,54.58,43086.0,52.0785,52.088,52.0307,52.088,43086.0
2024-08-09 15:30:00,54.58,54.64,54.46,54.48,133772.0,52.088,52.1453,51.9735,51.9926,133772.0
2024-08-09 15:40:00,54.48,54.55,54.44,54.51,71104.0,51.9926,52.0594,51.9544,52.0212,71104.0
2024-08-09 15:50:00,54.51,54.56,54.41,54.45,314066.0,52.0212,52.0689,51.9258,51.9639,314066.0
2024-08-12 09:30:00,54.5,54.5,54.24,54.4,68807.0,52.0116,52.0116,51.7635,51.9162,68807.0
2024-08-12 09:40:00,54.38,54.61,54.38,54.55,25964.0,51.8971,52.1166,51.8971,52.0594,25964.0
2024-08-12 09:50:00,54.54,54.58,54.43,54.55,21492.0,52.0498,52.088,51.9448,52.0594,21492.0
2024-08-12 10:00:00,54.55,54.55,54.41,54.45,30423.0,52.0594,52.0594,51.9258,51.9639,30423.0
2024-08-12 10:10:00,54.45,54.59,54.44,54.54,29978.0,51.9639,52.0975,51.9544,52.0498,29978.0
2024-08-12 10:20:00,54.53,54.58,54.44,54.56,33602.0,52.0403,52.088,51.9544,52.0689,33602.0
2024-08-12 10:30:00,54.57,54.62,54.51,54.53,32356.0,52.0785,52.1262,52.0212,52.0403,32356.0
2024-08-12 10:40:00,54.54,54.61,54.49,54.49,15089.0,52.0498,52.1166,52.0021,52.0021,15089.0
2024-08-12 10:50:00,54.51,54.67,54.49,54.63,15253.0,52.0212,52.1739,52.0021,52.1357,15253.0
2024-08-12 11:00:00,54.62,54.67,54.43,54.49,13284.0,52.1262,52.1739,51.9448,52.0021,13284.0
2024-08-12 11:10:00,54.49,54.53,54.39,54.45,41027.0,52.0021,52.0403,51.9067,51.9639,41027.0
2024-08-12 11:20:00,54.44,54.53,54.43,54.44,17811.0,51.9544,52.0403,51.9448,51.9544,17811.0
2024-08-12 11:30:00,54.43,54.63,54.43,54.63,26052.0,51.9448,52.1357,51.9448,52.1357,26052.0
2024-08-12 11:40:00,54.62,54.63,54.53,54.56,28569.0,52.1262,52.1357,52.0403,52.0689,28569.0
2024-08-12 11:50:00,54.55,54.72,54.54,54.72,31416.0,52.0594,52.2216,52.0498,52.2216,31416.0
2024-08-12 12:00:00,54.72,54.73,54.59,54.61,47754.0,52.2216,52.2311,52.0975,52.1166,47754.0
2024-08-12 12:10:00,54.62,54.66,54.55,54.55,21744.0,52.1262,52.1643,52.0594,52.0594,21744.0
2024-08-12 12:20:00,54.53,54.61,54.53,54.56,18315.0,52.0403,52.1166,52.0403,52.0689,18315.0
2024-08-12 12:30:00,54.54,54.56,54.51,54.54,16596.0,52.0498,52.0689,52.0212,52.0498,16596.0
2024-08-12 12:40:00,54.55,54.6,54.53,54.55,11730.0,52.0594,52.1071,52.0403,52.0594,11730.0
2024-08-12 12:50:00,54.55,54.55,54.51,54.51,15245.0,52.0594,52.0594,52.0212,52.0212,15245.0
2024-08-12 13:00:00,54.51,54.61,54.48,54.61,24693.0,52.0212,52.1166,51.9926,52.1166,24693.0
2024-08-12 13:10:00,54.6,54.67,54.6,54.64,22061.0,52.1071,52.1739,52.1071,52.1453,22061.0
2024-08-12 13:20:00,54.66,54.69,54.61,54.69,10923.0,52.1643,52.193,52.1166,52.193,10923.0
2024-08-12 13:30:00,54.69,54.72,54.63,54.66,21992.0,52.193,52.2216,52.1357,52.1643,21992.0
2024-08-12 13:40:00,54.66,54.66,54.49,54.5,17637.0,52.1643,52.1643,52.0021,52.0116,17637.0
2024-08-12 13:50:00,54.49,54.52,54.44,54.49,14593.0,52.0021,52.0307,51.9544,52.0021,14593.0
2024-08-12 14:00:00,54.51,54.54,54.45,54.5,7944.0,52.0212,52.0498,51.9639,52.0116,7944.0
2024-08-12 14:10:00,54.5,54.63,54.5,54.62,15569.0,52.0116,52.1357,52.0116,52.1262,15569.0
2024-08-12 14:20:00,54.62,54.68,54.61,54.64,17569.0,52.1262,52.1834,52.1166,52.1453,17569.0
2024-08-12 14:30:00,54.64,54.73,54.64,54.71,16486.0,52.1453,52.2311,52.1453,52.2121,16486.0
2024-08-12 14:40:00,54.71,54.76,54.69,54.76,11128.0,52.2121,52.2598,52.193,52.2598,11128.0
2024-08-12 14:50:00,54.76,54.79,54.67,54.71,22445.0,52.2598,52.2884,52.1739,52.2121,22445.0
2024-08-12 15:00:00,54.72,54.79,54.7,54.78,31686.0,52.2216,52.2884,52.2025,52.2789,31686.0
2024-08-12 15:10:00,54.78,54.8,54.73,54.73,35605.0,52.2789,52.298,52.2311,52.2311,35605.0
2024-08-12 15:20:00,54.73,54.8,54.73,54.76,63548.0,52.2311,52.298,52.2311,52.2598,63548.0
2024-08-12 15:30:00,54.76,54.78,54.68,54.76,60437.0,52.2598,52.2789,52.1834,52.2598,60437.0
2024-08-12 15:40:00,54.76,54.79,54.61,54.65,61034.0,52.2598,52.2884,52.1166,52.1548,61034.0
2024-08-12 15:50:00,54.64,54.78,54.61,54.76,247490.0,52.1453,52.2789,52.1166,52.2598,247490.0
2024-08-13 09:30:00,54.89,54.99,54.59,54.91,66017.0,52.3838,52.4793,52.0975,52.4029,66017.0
2024-08-13 09:40:00,54.9,54.91,54.6,54.61,41335.0,52.3934,52.4029,52.1071,52.1166,41335.0
2024-08-13 09:50:00,54.63,54.83,54.62,54.72,36827.0,52.1357,52.3266,52.1262,52.2216,36827.0
2024-08-13 10:00:00,54.71,54.79,54.61,54.74,39787.0,52.2121,52.2884,52.1166,52.2407,39787.0
2024-08-13 10:10:00,54.73,54.75,54.59,54.63,18111.0,52.2311,52.2502,52.0975,52.1357,18111.0
2024-08-13 10:20:00,54.63,54.78,54.63,54.77,19708.0,52.1357,52.2789,52.1357,52.2693,19708.0
2024-08-13 10:30:00,54.75,54.9,54.72,54.88,25134.0,52.2502,52.3934,52.2216,52.3743,25134.0
2024-08-13 10:40:00,54.89,55.0,54.86,54.91,35681.0,52.3838,52.4888,52.3552,52.4029,35681.0
2024-08-13 10:50:00,54.91,55.02,54.86,54.96,79013.0,52.4029,52.5079,52.3552,52.4506,79013.0
2024-08-13 11:00:00,54.96,55.06,54.92,55.01,69850.0,52.4506,52.5461,52.4125,52.4984,69850.0
2024-08-13 11:10:00,55.01,55.1,54.95,55.08,35672.0,52.4984,52.5843,52.4411,52.5652,35672.0
2024-08-13 11:20:00,55.08,55.12,54.99,55.0,33112.0,52.5652,52.6033,52.4793,52.4888,33112.0
2024-08-13 11:30:00,55.0,55.05,54.96,54.97,32431.0,52.4888,52.5365,52.4506,52.4602,32431.0
2024-08-13 11:40:00,54.96,55.03,54.92,54.96,33711.0,52.4506,52.5174,52.4125,52.4506,33711.0
2024-08-13 11:50:00,54.96,54.97,54.88,54.94,27422.0,52.4506,52.4602,52.3743,52.4316,27422.0
2024-08-13 12:00:00,54.94,54.95,54.87,54.87,27683.0,52.4316,52.4411,52.3648,52.3648,27683.0
2024-08-13 12:10:00,54.87,54.89,54.82,54.83,26425.0,52.3648,52.3838,52.317,52.3266,26425.0
2024-08-13 12:20:00,54.84,54.89,54.79,54.87,32108.0,52.3361,52.3838,52.2884,52.3648,32108.0
2024-08-13 12:30:00,54.86,55.02,54.83,55.02,45762.0,52.3552,52.5079,52.3266,52.5079,45762.0
2024-08-13 12:40:00,55.0,55.06,54.97,55.05,23408.0,52.4888,52.5461,52.4602,52.5365,23408.0
2024-08-13 12:50:00,55.04,55.09,55.04,55.05,39054.0,52.527,52.5747,52.527,52.5365,39054.0
2024-08-13 13:00:00,55.05,55.05,54.85,54.86,37048.0,52.5365,52.5365,52.3457,52.3552,37048.0
2024-08-13 13:10:00,54.86,54.91,54.84,54.9,16869.0,52.3552,52.4029,52.3361,52.3934,16869.0
2024-08-13 13:20:00,54.9,54.99,54.88,54.93,27865.0,52.3934,52.4793,52.3743,52.422,27865.0
2024-08-13 13:30:00,54.93,54.93,54.85,54.9,34030.0,52.422,52.422,52.3457,52.3934,34030.0
2024-08-13 13:40:00,54.9,54.9,54.82,54.85,46216.0,52.3934,52.3934,52.317,52.3457,46216.0
2024-08-13 13:50:00,54.86,54.99,54.86,54.96,40513.0,52.3552,52.4793,52.3552,52.4506,40513.0
2024-08-13 14:00:00,54.96,55.03,54.96,55.0,43248.0,52.4506,52.5174,52.4506,52.4888,43248.0
2024-08-13 14:10:00,55.0,55.07,54.99,55.03,31947.0,52.4888,52.5556,52.4793,52.5174,31947.0
2024-08-13 14:20:00,55.04,55.09,55.03,55.05,34119.0,52.527,52.5747,52.5174,52.5365,34119.0
2024-08-13 14:30:00,55.06,55.15,55.05,55.14,52723.0,52.5461,52.632,52.5365,52.6224,52723.0
2024-08-13 14:40:00,55.14,55.16,55.11,55.14,42797.0,52.6224,52.6415,52.5938,52.6224,42797.0
2024-08-13 14:50:00,55.14,55.15,55.06,55.11,37034.0,52.6224,52.632,52.5461,52.5938,37034.0
2024-08-13 15:00:00,55.1,55.18,55.09,55.17,29011.0,52.5843,52.6606,52.5747,52.6511,29011.0
2024-08-13 15:10:00,55.16,55.19,55.12,55.15,47301.0,52.6415,52.6701,52.6033,52.632,47301.0
2024-08-13 15:20:00,55.14,55.14,55.07,55.12,41346.0,52.6224,52.6224,52.5556,52.6033,41346.0
2024-08-13 15:30:00,55.12,55.12,55.02,55.07,64785.0,52.6033,52.6033,52.5079,52.5556,64785.0
2024-08-13 15:40:00,55.07,55.15,55.05,55.14,97735.0,52.5556,52.632,52.5365,52.6224,97735.0
2024-08-13 15:50:00,55.14,55.19,55.02,55.07,370136.0,52.6224,52.6701,52.5079,52.5556,370136.0
2024-08-14 09:30:00,54.92,55.1,54.78,55.1,134328.0,52.4125,52.5843,52.2789,52.5843,134328.0
2024-08-14 09:40:00,55.1,55.35,55.0,55.28,151553.0,52.5843,52.8228,52.4888,52.756,151553.0
2024-08-14 09:50:00,55.29,55.38,55.21,55.3,170097.0,52.7656,52.8515,52.6892,52.7751,170097.0
2024-08-14 10:00:00,55.3,55.52,55.3,55.51,108304.0,52.7751,52.9851,52.7751,52.9755,108304.0
2024-08-14 10:10:00,55.52,55.76,55.52,55.7,212622.0,52.9851,53.2141,52.9851,53.1569,212622.0
2024-08-14 10:20:00,55.69,55.85,55.61,55.8,59928.0,53.1473,53.3,53.071,53.2523,59928.0
2024-08-14 10:30:00,55.79,55.93,55.79,55.8,51732.0,53.2427,53.3764,53.2427,53.2523,51732.0
2024-08-14 10:40:00,55.8,55.88,55.66,55.67,132837.0,53.2523,53.3286,53.1187,53.1282,132837.0
2024-08-14 10:50:00,55.68,55.8,55.64,55.8,179086.0,53.1378,53.2523,53.0996,53.2523,179086.0
2024-08-14 11:00:00,55.79,55.92,55.76,55.79,128419.0,53.2427,53.3668,53.2141,53.2427,128419.0
2024-08-14 11:10:00,55.8,55.8,55.6,55.71,57834.0,53.2523,53.2523,53.0614,53.1664,57834.0
2024-08-14 11:20:00,55.71,55.88,55.69,55.86,53486.0,53.1664,53.3286,53.1473,53.3096,53486.0
2024-08-14 11:30:00,55.86,55.96,55.8,55.92,62076.0,53.3096,53.405,53.2523,53.3668,62076.0
2024-08-14 11:40:00,55.92,55.99,55.82,55.94,114996.0,53.3668,53.4336,53.2714,53.3859,114996.0
2024-08-14 11:50:00,55.93,55.96,55.88,55.91,47397.0,53.3764,53.405,53.3286,53.3573,47397.0
2024-08-14 12:00:00,55.91,55.98,55.85,55.98,68958.0,53.3573,53.4241,53.3,53.4241,68958.0
2024-08-14 12:10:00,55.98,56.06,55.96,56.05,44470.0,53.4241,53.5004,53.405,53.4909,44470.0
2024-08-14 12:20:00,56.05,56.11,56.02,56.07,52013.0,53.4909,53.5481,53.4622,53.51,52013.0
2024-08-14 12:30:00,56.08,56.13,56.03,56.11,51039.0,53.5195,53.5672,53.4718,53.5481,51039.0
2024-08-14 12:40:00,56.11,56.14,56.05,56.07,38380.0,53.5481,53.5768,53.4909,53.51,38380.0
2024-08-14 12:50:00,56.05,56.1,55.97,56.03,98742.0,53.4909,53.5386,53.4145,53.4718,98742.0
2024-08-14 13:00:00,56.02,56.03,55.91,55.92,47973.0,53.4622,53.4718,53.3573,53.3668,47973.0
2024-08-14 13:10:00,55.91,55.92,55.84,55.84,34589.0,53.3573,53.3668,53.2905,53.2905,34589.0
2024-08-14 13:20:00,55.84,55.84,55.76,55.77,53708.0,53.2905,53.2905,53.2141,53.2237,53708.0
2024-08-14 13:30:00,55.76,55.8,55.7,55.8,26472.0,53.2141,53.2523,53.1569,53.2523,26472.0
2024-08-14 13:40:00,55.8,55.82,55.75,55.78,43621.0,53.2523,53.2714,53.2046,53.2332,43621.0
2024-08-14 13:50:00,55.78,55.87,55.78,55.84,59271.0,53.2332,53.3191,53.2332,53.2905,59271.0
2024-08-14 14:00:00,55.85,55.89,55.83,55.86,21631.0,53.3,53.3382,53.2809,53.3096,21631.0
2024-08-14 14:10:00,55.85,55.86,55.8,55.83,20330.0,53.3,53.3096,53.2523,53.2809,20330.0
2024-08-14 14:20:00,55.82,55.9,55.82,55.9,16180.0,53.2714,53.3477,53.2714,53.3477,16180.0
2024-08-14 14:30:00,55.9,55.91,55.86,55.91,24688.0,53.3477,53.3573,53.3096,53.3573,24688.0
2024-08-14 14:40:00,55.91,55.97,55.9,55.93,18996.0,53.3573,53.4145,53.3477,53.3764,18996.0
2024-08-14 14:50:00,55.93,56.01,55.91,55.99,23099.0,53.3764,53.4527,53.3573,53.4336,23099.0
2024-08-14 15:00:00,55.99,56.02,55.93,56.0,35947.0,53.4336,53.4622,53.3764,53.4432,35947.0
2024-08-14 15:10:00,56.0,56.04,55.89,55.89,38957.0,53.4432,53.4813,53.3382,53.3382,38957.0
2024-08-14 15:20:00,55.9,55.92,55.82,55.84,37989.0,53.3477,53.3668,53.2714,53.2905,37989.0
2024-08-14 15:30:00,55.84,55.86,55.76,55.77,42760.0,53.2905,53.3096,53.2141,53.2237,42760.0
2024-08-14 15:40:00,55.77,55.78,55.61,55.62,56960.0,53.2237,53.2332,53.071,53.0805,56960.0
2024-08-14 15:50:00,55.62,55.69,55.5,55.5,337555.0,53.0805,53.1473,52.966,52.966,337555.0
2024-08-15 09:30:00,55.1,55.35,54.99,55.07,114793.0,52.5843,52.8228,52.4793,52.5556,114793.0
2024-08-15 09:40:00,55.09,55.29,55.01,55.27,47529.0,52.5747,52.7656,52.4984,52.7465,47529.0
2024-08-15 09:50:00,55.27,55.3,55.02,55.09,70808.0,52.7465,52.7751,52.5079,52.5747,70808.0
2024-08-15 10:00:00,55.08,55.12,54.93,54.96,69190.0,52.5652,52.6033,52.422,52.4506,69190.0
2024-08-15 10:10:00,54.96,55.11,54.84,55.07,56734.0,52.4506,52.5938,52.3361,52.5556,56734.0
2024-08-15 10:20:00,55.08,55.12,54.96,55.09,45771.0,52.5652,52.6033,52.4506,52.5747,45771.0
2024-08-15 10:30:00,55.09,55.16,55.03,55.09,31529.0,52.5747,52.6415,52.5174,52.5747,31529.0
2024-08-15 10:40:00,55.08,55.14,55.02,55.1,24220.0,52.5652,52.6224,52.5079,52.5843,24220.0
2024-08-15 10:50:00,55.11,55.26,55.11,55.2,35000.0,52.5938,52.7369,52.5938,52.6797,35000.0
2024-08-15 11:00:00,55.2,55.22,55.14,55.19,29888.0,52.6797,52.6988,52.6224,52.6701,29888.0
2024-08-15 11:10:00,55.19,55.24,55.11,55.22,25429.0,52.6701,52.7179,52.5938,52.6988,25429.0
2024-08-15 11:20:00,55.23,55.24,55.18,55.21,33861.0,52.7083,52.7179,52.6606,52.6892,33861.0
2024-08-15 11:30:00,55.21,55.26,55.2,55.22,19594.0,52.6892,52.7369,52.6797,52.6988,19594.0
2024-08-15 11:40:00,55.21,55.21,55.08,55.16,25361.0,52.6892,52.6892,52.5652,52.6415,25361.0
2024-08-15 11:50:00,55.16,55.16,55.08,55.09,30339.0,52.6415,52.6415,52.5652,52.5747,30339.0
2024-08-15 12:00:00,55.09,55.15,55.08,55.11,20714.0,52.5747,52.632,52.5652,52.5938,20714.0
2024-08-15 12:10:00,55.11,55.19,55.1,55.15,31865.0,52.5938,52.6701,52.5843,52.632,31865.0
2024-08-15 12:20:00,55.16,55.17,55.11,55.12,32006.0,52.6415,52.6511,52.5938,52.6033,32006.0
2024-08-15 12:30:00,55.12,55.15,55.09,55.11,19930.0,52.6033,52.632,52.5747,52.5938,19930.0
2024-08-15 12:40:00,55.11,55.15,55.04,55.14,81541.0,52.5938,52.632,52.527,52.6224,81541.0
2024-08-15 12:50:00,55.14,55.14,54.97,55.05,77993.0,52.6224,52.6224,52.4602,52.5365,77993.0
2024-08-15 13:00:00,55.05,55.06,54.98,55.02,42426.0,52.5365,52.5461,52.4697,52.5079,42426.0
2024-08-15 13:10:00,55.02,55.06,54.96,55.02,37702.0,52.5079,52.5461,52.4506,52.5079,37702.0
2024-08-15 13:20:00,55.03,55.11,55.02,55.1,38826.0,52.5174,52.5938,52.5079,52.5843,38826.0
2024-08-15 13:30:00,55.09,55.11,55.04,55.04,18787.0,52.5747,52.5938,52.527,52.527,18787.0
2024-08-15 13:40:00,55.04,55.08,55.01,55.08,34638.0,52.527,52.5652,52.4984,52.5652,34638.0
2024-08-15 13:50:00,55.07,55.22,55.02,55.19,71571.0,52.5556,52.6988,52.5079,52.6701,71571.0
2024-08-15 14:00:00,55.19,55.37,55.17,55.23,111179.0,52.6701,52.8419,52.6511,52.7083,111179.0
2024-08-15 14:10:00,55.22,55.26,55.2,55.23,65469.0,52.6988,52.7369,52.6797,52.7083,65469.0
2024-08-15 14:20:00,55.22,55.25,55.19,55.21,72275.0,52.6988,52.7274,52.6701,52.6892,72275.0
2024-08-15 14:30:00,55.21,55.44,55.21,55.44,70857.0,52.6892,52.9087,52.6892,52.9087,70857.0
2024-08-15 14:40:00,55.44,55.46,55.41,55.42,23469.0,52.9087,52.9278,52.8801,52.8896,23469.0
2024-08-15 14:50:00,55.42,55.43,55.29,55.29,45176.0,52.8896,52.8992,52.7656,52.7656,45176.0
2024-08-15 15:00:00,55.28,55.4,55.26,55.38,27919.0,52.756,52.8706,52.7369,52.8515,27919.0
2024-08-15 15:10:00,55.39,55.41,55.36,55.38,37431.0,52.861,52.8801,52.8324,52.8515,37431.0
2024-08-15 15:20:00,55.38,55.44,55.35,55.39,41650.0,52.8515,52.9087,52.8228,52.861,41650.0
2024-08-15 15:30:00,55.39,55.48,55.34,55.47,43693.0,52.861,52.9469,52.8133,52.9374,43693.0
2024-08-15 15:40:00,55.48,55.5,55.38,55.4,60451.0,52.9469,52.966,52.8515,52.8706,60451.0
2024-08-15 15:50:00,55.39,55.41,55.2,55.3,388096.0,52.861,52.8801,52.6797,52.7751,388096.0
2024-08-16 09:30:00,55.56,55.61,55.22,55.47,205358.0,53.0233,53.071,52.6988,52.9374,205358.0
2024-08-16 09:40:00,55.47,55.51,55.32,55.44,38707.0,52.9374,52.9755,52.7942,52.9087,38707.0
2024-08-16 09:50:00,55.47,55.53,55.35,55.5,63840.0,52.9374,52.9946,52.8228,52.966,63840.0
2024-08-16 10:00:00,55.5,55.69,55.44,55.65,91068.0,52.966,53.1473,52.9087,53.1091,91068.0
2024-08-16 10:10:00,55.65,55.65,55.51,55.59,38835.0,53.1091,53.1091,52.9755,53.0519,38835.0
2024-08-16 10:20:00,55.6,55.72,55.58,55.67,39090.0,53.0614,53.1759,53.0423,53.1282,39090.0
2024-08-16 10:30:00,55.67,55.71,55.57,55.69,49584.0,53.1282,53.1664,53.0328,53.1473,49584.0
2024-08-16 10:40:00,55.68,55.76,55.66,55.73,56455.0,53.1378,53.2141,53.1187,53.1855,56455.0
2024-08-16 10:50:00,55.73,55.81,55.69,55.76,56017.0,53.1855,53.2618,53.1473,53.2141,56017.0
2024-08-16 11:00:00,55.76,55.9,55.75,55.85,45973.0,53.2141,53.3477,53.2046,53.3,45973.0
2024-08-16 11:10:00,55.84,56.0,55.84,55.98,113056.0,53.2905,53.4432,53.2905,53.4241,113056.0
2024-08-16 11:20:00,55.98,56.03,55.95,55.97,48345.0,53.4241,53.4718,53.3954,53.4145,48345.0
2024-08-16 11:30:00,55.96,55.96,55.86,55.88,68584.0,53.405,53.405,53.3096,53.3286,68584.0
2024-08-16 11:40:00,55.87,55.97,55.85,55.89,47535.0,53.3191,53.4145,53.3,53.3382,47535.0
2024-08-16 11:50:00,55.89,55.98,55.89,55.92,55646.0,53.3382,53.4241,53.3382,53.3668,55646.0
2024-08-16 12:00:00,55.92,55.97,55.88,55.89,30736.0,53.3668,53.4145,53.3286,53.3382,30736.0
2024-08-16 12:10:00,55.9,55.97,55.89,55.96,28823.0,53.3477,53.4145,53.3382,53.405,28823.0
2024-08-16 12:20:00,55.95,55.96,55.81,55.85,30258.0,53.3954,53.405,53.2618,53.3,30258.0
2024-08-16 12:30:00,55.85,55.89,55.82,55.88,30314.0,53.3,53.3382,53.2714,53.3286,30314.0
2024-08-16 12:40:00,55.89,55.91,55.86,55.91,31878.0,53.3382,53.3573,53.3096,53.3573,31878.0
2024-08-16 12:50:00,55.91,55.98,55.89,55.93,39212.0,53.3573,53.4241,53.3382,53.3764,39212.0
2024-08-16 13:00:00,55.91,55.97,55.88,55.94,18833.0,53.3573,53.4145,53.3286,53.3859,18833.0
2024-08-16 13:10:00,55.94,55.96,55.92,55.94,20685.0,53.3859,53.405,53.3668,53.3859,20685.0
2024-08-16 13:20:00,55.94,55.97,55.89,55.97,28250.0,53.3859,53.4145,53.3382,53.4145,28250.0
2024-08-16 13:30:00,55.98,56.0,55.95,56.0,23916.0,53.4241,53.4432,53.3954,53.4432,23916.0
2024-08-16 13:40:00,56.0,56.04,55.92,55.93,34070.0,53.4432,53.4813,53.3668,53.3764,34070.0
2024-08-16 13:50:00,55.93,56.05,55.91,56.03,41710.0,53.3764,53.4909,53.3573,53.4718,41710.0
2024-08-16 14:00:00,56.03,56.09,56.02,56.07,31939.0,53.4718,53.5291,53.4622,53.51,31939.0
2024-08-16 14:10:00,56.07,56.13,56.03,56.13,26309.0,53.51,53.5672,53.4718,53.5672,26309.0
2024-08-16 14:20:00,56.13,56.13,56.06,56.08,32007.0,53.5672,53.5672,53.5004,53.5195,32007.0
2024-08-16 14:30:00,56.08,56.13,56.08,56.12,26280.0,53.5195,53.5672,53.5195,53.5577,26280.0
2024-08-16 14:40:00,56.12,56.13,56.03,56.1,35936.0,53.5577,53.5672,53.4718,53.5386,35936.0
2024-08-16 14:50:00,56.1,56.16,56.06,56.16,46472.0,53.5386,53.5959,53.5004,53.5959,46472.0
2024-08-16 15:00:00,56.16,56.22,56.12,56.18,39241.0,53.5959,53.6531,53.5577,53.6149,39241.0
2024-08-16 15:10:00,56.17,56.21,56.1,56.12,31119.0,53.6054,53.6436,53.5386,53.5577,31119.0
2024-08-16 15:20:00,56.13,56.16,56.09,56.09,34256.0,53.5672,53.5959,53.5291,53.5291,34256.0
2024-08-16 15:30:00,56.09,56.18,56.08,56.1,57535.0,53.5291,53.6149,53.5195,53.5386,57535.0
2024-08-16 15:40:00,56.1,56.14,56.07,56.09,96996.0,53.5386,53.5768,53.51,53.5291,96996.0
2024-08-16 15:50:00,56.08,56.13,55.98,56.01,299662.0,53.5195,53.5672,53.4241,53.4527,299662.0
2024-08-19 09:30:00,56.0,56.33,55.8,56.29,73315.0,53.4432,53.7581,53.2523,53.7199,73315.0
2024-08-19 09:40:00,56.24,56.34,56.11,56.13,42630.0,53.6722,53.7676,53.5481,53.5672,42630.0
2024-08-19 09:50:00,56.12,56.38,56.12,56.37,45306.0,53.5577,53.8058,53.5577,53.7963,45306.0
2024-08-19 10:00:00,56.37,56.38,56.26,56.31,38524.0,53.7963,53.8058,53.6913,53.739,38524.0
2024-08-19 10:10:00,56.31,56.37,56.24,56.37,28741.0,53.739,53.7963,53.6722,53.7963,28741.0
2024-08-19 10:20:00,56.37,56.38,56.31,56.31,33994.0,53.7963,53.8058,53.739,53.739,33994.0
2024-08-19 10:30:00,56.31,56.4,56.29,56.38,19106.0,53.739,53.8249,53.7199,53.8058,19106.0
2024-08-19 10:40:00,56.37,56.4,56.34,56.37,16757.0,53.7963,53.8249,53.7676,53.7963,16757.0
2024-08-19 10:50:00,56.37,56.37,56.32,56.33,18016.0,53.7963,53.7963,53.7486,53.7581,18016.0
2024-08-19 11:00:00,56.32,56.32,56.26,56.27,17011.0,53.7486,53.7486,53.6913,53.7008,17011.0
2024-08-19 11:10:00,56.27,56.36,56.27,56.34,17378.0,53.7008,53.7867,53.7008,53.7676,17378.0
2024-08-19 11:20:00,56.34,56.35,56.29,56.35,24544.0,53.7676,53.7772,53.7199,53.7772,24544.0
2024-08-19 11:30:00,56.35,56.42,56.35,56.41,20354.0,53.7772,53.844,53.7772,53.8344,20354.0
2024-08-19 11:40:00,56.41,56.45,56.37,56.4,28594.0,53.8344,53.8726,53.7963,53.8249,28594.0
2024-08-19 11:50:00,56.39,56.5,56.39,56.49,19071.0,53.8154,53.9203,53.8154,53.9108,19071.0
2024-08-19 12:00:00,56.49,56.56,56.47,56.55,44603.0,53.9108,53.9776,53.8917,53.968,44603.0
2024-08-19 12:10:00,56.54,56.57,56.52,56.53,27591.0,53.9585,53.9871,53.9394,53.949,27591.0
2024-08-19 12:20:00,56.52,56.57,56.5,56.51,29993.0,53.9394,53.9871,53.9203,53.9299,29993.0
2024-08-19 12:30:00,56.51,56.54,56.49,56.53,22406.0,53.9299,53.9585,53.9108,53.949,22406.0
2024-08-19 12:40:00,56.52,56.53,56.45,56.5,16813.0,53.9394,53.949,53.8726,53.9203,16813.0
2024-08-19 12:50:00,56.5,56.53,56.48,56.48,23943.0,53.9203,53.949,53.9012,53.9012,23943.0
2024-08-19 13:00:00,56.49,56.5,56.43,56.44,30592.0,53.9108,53.9203,53.8535,53.8631,30592.0
2024-08-19 13:10:00,56.44,56.45,56.38,56.4,16759.0,53.8631,53.8726,53.8058,53.8249,16759.0
2024-08-19 13:20:00,56.4,56.41,56.31,56.33,24463.0,53.8249,53.8344,53.739,53.7581,24463.0
2024-08-19 13:30:00,56.33,56.33,56.27,56.33,32685.0,53.7581,53.7581,53.7008,53.7581,32685.0
2024-08-19 13:40:00,56.33,56.36,56.32,56.35,22793.0,53.7581,53.7867,53.7486,53.7772,22793.0
2024-08-19 13:50:00,56.35,56.35,56.29,56.31,47877.0,53.7772,53.7772,53.7199,53.739,47877.0
2024-08-19 14:00:00,56.32,56.32,56.26,56.27,50155.0,53.7486,53.7486,53.6913,53.7008,50155.0
2024-08-19 14:10:00,56.26,56.32,56.25,56.3,59724.0,53.6913,53.7486,53.6817,53.7295,59724.0
2024-08-19 14:20:00,56.3,56.34,56.29,56.34,27275.0,53.7295,53.7676,53.7199,53.7676,27275.0
2024-08-19 14:30:00,56.34,56.4,56.34,56.39,31352.0,53.7676,53.8249,53.7676,53.8154,31352.0
2024-08-19 14:40:00,56.39,56.48,56.39,56.45,37493.0,53.8154,53.9012,53.8154,53.8726,37493.0
2024-08-19 14:50:00,56.46,56.46,56.41,56.41,33507.0,53.8822,53.8822,53.8344,53.8344,33507.0
2024-08-19 15:00:00,56.41,56.41,56.28,56.29,20605.0,53.8344,53.8344,53.7104,53.7199,20605.0
2024-08-19 15:10:00,56.29,56.31,56.27,56.31,16573.0,53.7199,53.739,53.7008,53.739,16573.0
2024-08-19 15:20:00,56.32,56.33,56.28,56.3,28411.0,53.7486,53.7581,53.7104,53.7295,28411.0
2024-08-19 15:30:00,56.3,56.34,56.29,56.32,26813.0,53.7295,53.7676,53.7199,53.7486,26813.0
2024-08-19 15:40:00,56.31,56.35,56.29,56.3,49045.0,53.739,53.7772,53.7199,53.7295,49045.0
2024-08-19 15:50:00,56.3,56.33,56.21,56.29,231414.0,53.7295,53.7581,53.6436,53.7199,231414.0
2024-08-20 09:30:00,56.3,56.7,56.22,56.69,81876.0,53.7295,54.1112,53.6531,54.1017,81876.0
2024-08-20 09:40:00,56.7,56.72,56.54,56.63,47711.0,54.1112,54.1303,53.9585,54.0444,47711.0
2024-08-20 09:50:00,56.63,56.75,56.58,56.66,61269.0,54.0444,54.1589,53.9967,54.073,61269.0
2024-08-20 10:00:00,56.66,56.69,56.56,56.58,92744.0,54.073,54.1017,53.9776,53.9967,92744.0
2024-08-20 10:10:00,56.58,56.7,56.57,56.68,75719.0,53.9967,54.1112,53.9871,54.0921,75719.0
2024-08-20 10:20:00,56.69,56.7,56.57,56.67,52593.0,54.1017,54.1112,53.9871,54.0826,52593.0
2024-08-20 10:30:00,56.67,56.78,56.61,56.72,54658.0,54.0826,54.1875,54.0253,54.1303,54658.0
2024-08-20 10:40:00,56.72,56.78,56.63,56.64,55747.0,54.1303,54.1875,54.0444,54.0539,55747.0
2024-08-20 10:50:00,56.65,56.71,56.61,56.7,59607.0,54.0635,54.1207,54.0253,54.1112,59607.0
2024-08-20 11:00:00,56.7,56.71,56.57,56.58,113716.0,54.1112,54.1207,53.9871,53.9967,113716.0
2024-08-20 11:10:00,56.57,56.57,56.35,56.36,36907.0,53.9871,53.9871,53.7772,53.7867,36907.0
2024-08-20 11:20:00,56.35,56.4,56.3,56.34,26413.0,53.7772,53.8249,53.7295,53.7676,26413.0
2024-08-20 11:30:00,56.34,56.34,56.26,56.29,27474.0,53.7676,53.7676,53.6913,53.7199,27474.0
2024-08-20 11:40:00,56.3,56.36,56.28,56.35,16326.0,53.7295,53.7867,53.7104,53.7772,16326.0
2024-08-20 11:50:00,56.35,56.42,56.32,56.38,19919.0,53.7772,53.844,53.7486,53.8058,19919.0
2024-08-20 12:00:00,56.37,56.38,56.29,56.37,19641.0,53.7963,53.8058,53.7199,53.7963,19641.0
2024-08-20 12:10:00,56.36,56.39,56.28,56.28,29240.0,53.7867,53.8154,53.7104,53.7104,29240.0
2024-08-20 12:20:00,56.29,56.29,56.23,56.26,18805.0,53.7199,53.7199,53.6627,53.6913,18805.0
2024-08-20 12:30:00,56.26,56.3,56.23,56.3,14165.0,53.6913,53.7295,53.6627,53.7295,14165.0
2024-08-20 12:40:00,56.3,56.31,56.25,56.31,10664.0,53.7295,53.739,53.6817,53.739,10664.0
2024-08-20 12:50:00,56.31,56.38,56.31,56.33,26954.0,53.739,53.8058,53.739,53.7581,26954.0
2024-08-20 13:00:00,56.31,56.34,56.28,56.34,14661.0,53.739,53.7676,53.7104,53.7676,14661.0
2024-08-20 13:10:00,56.33,56.33,56.26,56.3,18411.0,53.7581,53.7581,53.6913,53.7295,18411.0
2024-08-20 13:20:00,56.29,56.3,56.21,56.22,12965.0,53.7199,53.7295,53.6436,53.6531,12965.0
2024-08-20 13:30:00,56.21,56.24,56.16,56.16,14542.0,53.6436,53.6722,53.5959,53.5959,14542.0
2024-08-20 13:40:00,56.16,56.22,56.12,56.12,33284.0,53.5959,53.6531,53.5577,53.5577,33284.0
2024-08-20 13:50:00,56.13,56.15,56.1,56.11,13869.0,53.5672,53.5863,53.5386,53.5481,13869.0
2024-08-20 14:00:00,56.11,56.2,56.09,56.19,13305.0,53.5481,53.634,53.5291,53.6245,13305.0
2024-08-20 14:10:00,56.2,56.21,56.16,56.21,10230.0,53.634,53.6436,53.5959,53.6436,10230.0
2024-08-20 14:20:00,56.2,56.24,56.17,56.21,13446.0,53.634,53.6722,53.6054,53.6436,13446.0
2024-08-20 14:30:00,56.2,56.2,56.11,56.14,17277.0,53.634,53.634,53.5481,53.5768,17277.0
2024-08-20 14:40:00,56.15,56.15,56.08,56.15,13028.0,53.5863,53.5863,53.5195,53.5863,13028.0
2024-08-20 14:50:00,56.15,56.17,56.1,56.11,14693.0,53.5863,53.6054,53.5386,53.5481,14693.0
2024-08-20 15:00:00,56.11,56.15,56.09,56.13,79600.0,53.5481,53.5863,53.5291,53.5672,79600.0
2024-08-20 15:10:00,56.14,56.22,56.14,56.21,33840.0,53.5768,53.6531,53.5768,53.6436,33840.0
2024-08-20 15:20:00,56.21,56.24,56.17,56.2,42090.0,53.6436,53.6722,53.6054,53.634,42090.0
2024-08-20 15:30:00,56.19,56.25,56.13,56.15,47852.0,53.6245,53.6817,53.5672,53.5863,47852.0
2024-08-20 15:40:00,56.15,56.21,56.11,56.21,85825.0,53.5863,53.6436,53.5481,53.6436,85825.0
2024-08-20 15:50:00,56.21,56.33,56.17,56.32,197594.0,53.6436,53.7581,53.6054,53.7486,197594.0
2024-08-21 09:30:00,56.3,56.41,56.23,56.33,48187.0,53.7295,53.8344,53.6627,53.7581,48187.0
2024-08-21 09:40:00,56.3,56.33,56.22,56.27,31976.0,53.7295,53.7581,53.6531,53.7008,31976.0
2024-08-21 09:50:00,56.26,56.41,56.26,56.39,26982.0,53.6913,53.8344,53.6913,53.8154,26982.0
2024-08-21 10:00:00,56.39,56.4,56.21,56.21,59636.0,53.8154,53.8249,53.6436,53.6436,59636.0
2024-08-21 10:10:00,56.22,56.26,56.16,56.2,30328.0,53.6531,53.6913,53.5959,53.634,30328.0
2024-08-21 10:20:00,56.2,56.27,56.16,56.26,8704.0,53.634,53.7008,53.5959,53.6913,8704.0
2024-08-21 10:30:00,56.27,56.44,56.27,56.39,25667.0,53.7008,53.8631,53.7008,53.8154,25667.0
2024-08-21 10:40:00,56.38,56.46,56.33,56.39,37275.0,53.8058,53.8822,53.7581,53.8154,37275.0
2024-08-21 10:50:00,56.38,56.47,56.36,56.4,15403.0,53.8058,53.8917,53.7867,53.8249,15403.0
2024-08-21 11:00:00,56.38,56.52,56.37,56.51,17412.0,53.8058,53.9394,53.7963,53.9299,17412.0
2024-08-21 11:10:00,56.51,56.62,56.5,56.61,21289.0,53.9299,54.0349,53.9203,54.0253,21289.0
2024-08-21 11:20:00,56.61,56.61,56.55,56.56,18101.0,54.0253,54.0253,53.968,53.9776,18101.0
2024-08-21 11:30:00,56.56,56.6,56.51,56.55,12331.0,53.9776,54.0158,53.9299,53.968,12331.0
2024-08-21 11:40:00,56.58,56.59,56.43,56.44,8561.0,53.9967,54.0062,53.8535,53.8631,8561.0
2024-08-21 11:50:00,56.43,56.52,56.43,56.47,44081.0,53.8535,53.9394,53.8535,53.8917,44081.0
2024-08-21 12:00:00,56.46,56.52,56.44,56.44,21915.0,53.8822,53.9394,53.8631,53.8631,21915.0
2024-08-21 12:10:00,56.45,56.48,56.36,56.4,36485.0,53.8726,53.9012,53.7867,53.8249,36485.0
2024-08-21 12:20:00,56.4,56.52,56.4,56.52,26300.0,53.8249,53.9394,53.8249,53.9394,26300.0
2024-08-21 12:30:00,56.53,56.57,56.5,56.54,9487.0,53.949,53.9871,53.9203,53.9585,9487.0
2024-08-21 12:40:00,56.54,56.6,56.53,56.58,50025.0,53.9585,54.0158,53.949,53.9967,50025.0
2024-08-21 12:50:00,56.58,56.6,56.56,56.59,6895.0,53.9967,54.0158,53.9776,54.0062,6895.0
2024-08-21 13:00:00,56.59,56.6,56.53,56.53,14208.0,54.0062,54.0158,53.949,53.949,14208.0
2024-08-21 13:10:00,56.53,56.55,56.45,56.48,18688.0,53.949,53.968,53.8726,53.9012,18688.0
2024-08-21 13:20:00,56.48,56.49,56.39,56.43,11432.0,53.9012,53.9108,53.8154,53.8535,11432.0
2024-08-21 13:30:00,56.42,56.43,56.38,56.4,5465.0,53.844,53.8535,53.8058,53.8249,5465.0
2024-08-21 13:40:00,56.39,56.4,56.35,56.38,16539.0,53.8154,53.8249,53.7772,53.8058,16539.0
2024-08-21 13:50:00,56.38,56.38,56.3,56.32,26339.0,53.8058,53.8058,53.7295,53.7486,26339.0
2024-08-21 14:00:00,56.33,56.37,56.32,56.34,22586.0,53.7581,53.7963,53.7486,53.7676,22586.0
2024-08-21 14:10:00,56.36,56.37,56.31,56.33,13681.0,53.7867,53.7963,53.739,53.7581,13681.0
2024-08-21 14:20:00,56.33,56.34,56.3,56.3,22695.0,53.7581,53.7676,53.7295,53.7295,22695.0
2024-08-21 14:30:00,56.31,56.33,56.28,56.29,40079.0,53.739,53.7581,53.7104,53.7199,40079.0
2024-08-21 14:40:00,56.31,56.33,56.29,56.3,17658.0,53.739,53.7581,53.7199,53.7295,17658.0
2024-08-21 14:50:00,56.29,56.33,56.29,56.31,14025.0,53.7199,53.7581,53.7199,53.739,14025.0
2024-08-21 15:00:00,56.33,56.35,56.32,56.35,29309.0,53.7581,53.7772,53.7486,53.7772,29309.0
2024-08-21 15:10:00,56.35,56.35,56.31,56.32,15454.0,53.7772,53.7772,53.739,53.7486,15454.0
2024-08-21 15:20:00,56.31,56.33,56.28,56.32,20037.0,53.739,53.7581,53.7104,53.7486,20037.0
2024-08-21 15:30:00,56.31,56.37,56.25,56.36,48742.0,53.739,53.7963,53.6817,53.7867,48742.0
2024-08-21 15:40:00,56.36,56.4,56.29,56.35,29345.0,53.7867,53.8249,53.7199,53.7772,29345.0
2024-08-21 15:50:00,56.37,56.47,56.33,56.39,177249.0,53.7963,53.8917,53.7581,53.8154,177249.0
2024-08-22 09:30:00,56.51,56.52,56.22,56.24,52394.0,53.9299,53.9394,53.6531,53.6722,52394.0
2024-08-22 09:40:00,56.25,56.37,56.17,56.3,32335.0,53.6817,53.7963,53.6054,53.7295,32335.0
2024-08-22 09:50:00,56.31,56.37,56.28,56.34,25299.0,53.739,53.7963,53.7104,53.7676,25299.0
2024-08-22 10:00:00,56.36,56.36,56.17,56.29,27301.0,53.7867,53.7867,53.6054,53.7199,27301.0
2024-08-22 10:10:00,56.31,56.42,56.28,56.4,14149.0,53.739,53.844,53.7104,53.8249,14149.0
2024-08-22 10:20:00,56.41,56.42,56.31,56.38,15074.0,53.8344,53.844,53.739,53.8058,15074.0
2024-08-22 10:30:00,56.38,56.45,56.31,56.44,21366.0,53.8058,53.8726,53.739,53.8631,21366.0
2024-08-22 10:40:00,56.42,56.5,56.42,56.5,12393.0,53.844,53.9203,53.844,53.9203,12393.0
2024-08-22 10:50:00,56.49,56.51,56.37,56.41,17276.0,53.9108,53.9299,53.7963,53.8344,17276.0
2024-08-22 11:00:00,56.41,56.45,56.32,56.33,15428.0,53.8344,53.8726,53.7486,53.7581,15428.0
2024-08-22 11:10:00,56.33,56.34,56.25,56.27,15452.0,53.7581,53.7676,53.6817,53.7008,15452.0
2024-08-22 11:20:00,56.27,56.35,56.21,56.35,24518.0,53.7008,53.7772,53.6436,53.7772,24518.0
2024-08-22 11:30:00,56.36,56.53,56.36,56.49,24316.0,53.7867,53.949,53.7867,53.9108,24316.0
2024-08-22 11:40:00,56.48,56.56,56.45,56.5,11905.0,53.9012,53.9776,53.8726,53.9203,11905.0
2024-08-22 11:50:00,56.5,56.52,56.4,56.41,9574.0,53.9203,53.9394,53.8249,53.8344,9574.0
2024-08-22 12:00:00,56.43,56.49,56.42,56.44,16033.0,53.8535,53.9108,53.844,53.8631,16033.0
2024-08-22 12:10:00,56.46,56.48,56.43,56.46,6896.0,53.8822,53.9012,53.8535,53.8822,6896.0
2024-08-22 12:20:00,56.47,56.48,56.43,56.43,17394.0,53.8917,53.9012,53.8535,53.8535,17394.0
2024-08-22 12:30:00,56.44,56.51,56.44,56.47,13078.0,53.8631,53.9299,53.8631,53.8917,13078.0
2024-08-22 12:40:00,56.45,56.48,56.4,56.43,14000.0,53.8726,53.9012,53.8249,53.8535,14000.0
2024-08-22 12:50:00,56.43,56.46,56.3,56.37,19487.0,53.8535,53.8822,53.7295,53.7963,19487.0
2024-08-22 13:00:00,56.37,56.37,56.27,56.33,15270.0,53.7963,53.7963,53.7008,53.7581,15270.0
2024-08-22 13:10:00,56.36,56.42,56.33,56.36,14248.0,53.7867,53.844,53.7581,53.7867,14248.0
2024-08-22 13:20:00,56.36,56.38,56.26,56.27,10252.0,53.7867,53.8058,53.6913,53.7008,10252.0
2024-08-22 13:30:00,56.26,56.34,56.25,56.32,7285.0,53.6913,53.7676,53.6817,53.7486,7285.0
2024-08-22 13:40:00,56.31,56.37,56.3,56.36,13387.0,53.739,53.7963,53.7295,53.7867,13387.0
2024-08-22 13:50:00,56.37,56.38,56.21,56.25,24716.0,53.7963,53.8058,53.6436,53.6817,24716.0
2024-08-22 14:00:00,56.25,56.37,56.24,56.37,16714.0,53.6817,53.7963,53.6722,53.7963,16714.0
2024-08-22 14:10:00,56.38,56.41,56.35,56.41,21033.0,53.8058,53.8344,53.7772,53.8344,21033.0
2024-08-22 14:20:00,56.41,56.41,56.34,56.38,14070.0,53.8344,53.8344,53.7676,53.8058,14070.0
2024-08-22 14:30:00,56.37,56.38,56.32,56.35,22727.0,53.7963,53.8058,53.7486,53.7772,22727.0
2024-08-22 14:40:00,56.34,56.36,56.29,56.3,23437.0,53.7676,53.7867,53.7199,53.7295,23437.0
2024-08-22 14:50:00,56.3,56.34,56.29,56.3,17767.0,53.7295,53.7676,53.7199,53.7295,17767.0
2024-08-22 15:00:00,56.3,56.35,56.29,56.34,15402.0,53.7295,53.7772,53.7199,53.7676,15402.0
2024-08-22 15:10:00,56.35,56.44,56.34,56.42,25153.0,53.7772,53.8631,53.7676,53.844,25153.0
2024-08-22 15:20:00,56.42,56.45,56.4,56.44,16973.0,53.844,53.8726,53.8249,53.8631,16973.0
2024-08-22 15:30:00,56.44,56.48,56.42,56.42,37238.0,53.8631,53.9012,53.844,53.844,37238.0
2024-08-22 15:40:00,56.43,56.5,56.4,56.46,31322.0,53.8535,53.9203,53.8249,53.8822,31322.0
2024-08-22 15:50:00,56.47,56.5,56.35,56.45,180699.0,53.8917,53.9203,53.7772,53.8726,180699.0
2024-08-23 09:30:00,56.62,56.62,56.32,56.34,36633.0,54.0349,54.0349,53.7486,53.7676,36633.0
2024-08-23 09:40:00,56.35,56.4,56.3,56.4,25417.0,53.7772,53.8249,53.7295,53.8249,25417.0
2024-08-23 09:50:00,56.38,56.56,56.38,56.55,20369.0,53.8058,53.9776,53.8058,53.968,20369.0
2024-08-23 10:00:00,56.56,56.68,56.5,56.59,52333.0,53.9776,54.0921,53.9203,54.0062,52333.0
2024-08-23 10:10:00,56.59,56.67,56.49,56.56,31504.0,54.0062,54.0826,53.9108,53.9776,31504.0
2024-08-23 10:20:00,56.57,56.67,56.54,56.62,23229.0,53.9871,54.0826,53.9585,54.0349,23229.0
2024-08-23 10:30:00,56.57,56.68,56.54,56.68,21553.0,53.9871,54.0921,53.9585,54.0921,21553.0
2024-08-23 10:40:00,56.68,56.77,56.64,56.75,29016.0,54.0921,54.178,54.0539,54.1589,29016.0
2024-08-23 10:50:00,56.75,56.83,56.72,56.78,25658.0,54.1589,54.2353,54.1303,54.1875,25658.0
2024-08-23 11:00:00,56.78,56.81,56.74,56.78,22662.0,54.1875,54.2162,54.1494,54.1875,22662.0
2024-08-23 11:10:00,56.77,56.78,56.72,56.78,17209.0,54.178,54.1875,54.1303,54.1875,17209.0
2024-08-23 11:20:00,56.76,56.76,56.63,56.7,51038.0,54.1685,54.1685,54.0444,54.1112,51038.0
2024-08-23 11:30:00,56.7,56.75,56.65,56.65,12591.0,54.1112,54.1589,54.0635,54.0635,12591.0
2024-08-23 11:40:00,56.65,56.66,56.53,56.57,19220.0,54.0635,54.073,53.949,53.9871,19220.0
2024-08-23 11:50:00,56.57,56.57,56.45,56.45,38959.0,53.9871,53.9871,53.8726,53.8726,38959.0
2024-08-23 12:00:00,56.44,56.48,56.39,56.46,21426.0,53.8631,53.9012,53.8154,53.8822,21426.0
2024-08-23 12:10:00,56.47,56.52,56.44,56.5,12837.0,53.8917,53.9394,53.8631,53.9203,12837.0
2024-08-23 12:20:00,56.5,56.5,56.43,56.46,13461.0,53.9203,53.9203,53.8535,53.8822,13461.0
2024-08-23 12:30:00,56.46,56.49,56.44,56.45,7347.0,53.8822,53.9108,53.8631,53.8726,7347.0
2024-08-23 12:40:00,56.45,56.46,56.37,56.43,16635.0,53.8726,53.8822,53.7963,53.8535,16635.0
2024-08-23 12:50:00,56.43,56.49,56.42,56.45,32486.0,53.8535,53.9108,53.844,53.8726,32486.0
2024-08-23 13:00:00,56.45,56.49,56.43,56.48,8284.0,53.8726,53.9108,53.8535,53.9012,8284.0
2024-08-23 13:10:00,56.48,56.54,56.46,56.48,10389.0,53.9012,53.9585,53.8822,53.9012,10389.0
2024-08-23 13:20:00,56.49,56.51,56.45,56.48,14739.0,53.9108,53.9299,53.8726,53.9012,14739.0
2024-08-23 13:30:00,56.46,56.46,56.39,56.39,8883.0,53.8822,53.8822,53.8154,53.8154,8883.0
2024-08-23 13:40:00,56.39,56.44,56.38,56.43,14738.0,53.8154,53.8631,53.8058,53.8535,14738.0
2024-08-23 13:50:00,56.41,56.44,56.38,56.42,26753.0,53.8344,53.8631,53.8058,53.844,26753.0
2024-08-23 14:00:00,56.42,56.47,56.41,56.46,13726.0,53.844,53.8917,53.8344,53.8822,13726.0
2024-08-23 14:10:00,56.46,56.5,56.45,56.46,13617.0,53.8822,53.9203,53.8726,53.8822,13617.0
2024-08-23 14:20:00,56.46,56.48,56.43,56.47,17628.0,53.8822,53.9012,53.8535,53.8917,17628.0
2024-08-23 14:30:00,56.46,56.48,56.44,56.45,16877.0,53.8822,53.9012,53.8631,53.8726,16877.0
2024-08-23 14:40:00,56.45,56.5,56.44,56.45,11260.0,53.8726,53.9203,53.8631,53.8726,11260.0
2024-08-23 14:50:00,56.44,56.49,56.42,56.48,16524.0,53.8631,53.9108,53.844,53.9012,16524.0
2024-08-23 15:00:00,56.48,56.48,56.45,56.48,21384.0,53.9012,53.9012,53.8726,53.9012,21384.0
2024-08-23 15:10:00,56.48,56.48,56.43,56.47,15664.0,53.9012,53.9012,53.8535,53.8917,15664.0
2024-08-23 15:20:00,56.47,56.51,56.47,56.5,14788.0,53.8917,53.9299,53.8917,53.9203,14788.0
2024-08-23 15:30:00,56.5,56.54,56.44,56.46,31692.0,53.9203,53.9585,53.8631,53.8822,31692.0
2024-08-23 15:40:00,56.46,56.51,56.4,56.49,41494.0,53.8822,53.9299,53.8249,53.9108,41494.0
2024-08-23 15:50:00,56.5,56.5,56.41,56.45,151513.0,53.9203,53.9203,53.8344,53.8726,151513.0
2024-08-26 09:30:00,56.61,56.8,56.56,56.65,58211.0,54.0253,54.2066,53.9776,54.0635,58211.0
2024-08-26 09:40:00,56.66,56.73,56.6,56.67,26289.0,54.073,54.1398,54.0158,54.0826,26289.0
2024-08-26 09:50:00,56.67,56.7,56.52,56.67,21039.0,54.0826,54.1112,53.9394,54.0826,21039.0
2024-08-26 10:00:00,56.66,56.69,56.53,56.6,48355.0,54.073,54.1017,53.949,54.0158,48355.0
2024-08-26 10:10:00,56.6,56.78,56.6,56.78,25723.0,54.0158,54.1875,54.0158,54.1875,25723.0
2024-08-26 10:20:00,56.76,56.76,56.63,56.73,30178.0,54.1685,54.1685,54.0444,54.1398,30178.0
2024-08-26 10:30:00,56.72,56.91,56.71,56.91,49212.0,54.1303,54.3116,54.1207,54.3116,49212.0
2024-08-26 10:40:00,56.91,56.96,56.79,56.81,31672.0,54.3116,54.3593,54.1971,54.2162,31672.0
2024-08-26 10:50:00,56.8,56.8,56.57,56.57,26537.0,54.2066,54.2066,53.9871,53.9871,26537.0
2024-08-26 11:00:00,56.57,56.58,56.5,56.53,28994.0,53.9871,53.9967,53.9203,53.949,28994.0
2024-08-26 11:10:00,56.53,56.56,56.45,56.46,38514.0,53.949,53.9776,53.8726,53.8822,38514.0
2024-08-26 11:20:00,56.46,56.46,56.38,56.38,43013.0,53.8822,53.8822,53.8058,53.8058,43013.0
2024-08-26 11:30:00,56.38,56.44,56.37,56.43,26640.0,53.8058,53.8631,53.7963,53.8535,26640.0
2024-08-26 11:40:00,56.43,56.46,56.39,56.45,117122.0,53.8535,53.8822,53.8154,53.8726,117122.0
2024-08-26 11:50:00,56.44,56.57,56.36,56.56,96842.0,53.8631,53.9871,53.7867,53.9776,96842.0
2024-08-26 12:00:00,56.54,56.56,56.5,56.51,14182.0,53.9585,53.9776,53.9203,53.9299,14182.0
2024-08-26 12:10:00,56.53,56.59,56.49,56.55,18149.0,53.949,54.0062,53.9108,53.968,18149.0
2024-08-26 12:20:00,56.55,56.57,56.48,56.53,20632.0,53.968,53.9871,53.9012,53.949,20632.0
2024-08-26 12:30:00,56.53,56.55,56.46,56.53,11573.0,53.949,53.968,53.8822,53.949,11573.0
2024-08-26 12:40:00,56.54,56.54,56.46,56.48,14261.0,53.9585,53.9585,53.8822,53.9012,14261.0
2024-08-26 12:50:00,56.48,56.51,56.46,56.48,12276.0,53.9012,53.9299,53.8822,53.9012,12276.0
2024-08-26 13:00:00,56.49,56.52,56.45,56.5,11325.0,53.9108,53.9394,53.8726,53.9203,11325.0
2024-08-26 13:10:00,56.5,56.54,56.5,56.51,14587.0,53.9203,53.9585,53.9203,53.9299,14587.0
2024-08-26 13:20:00,56.53,56.57,56.52,56.56,17315.0,53.949,53.9871,53.9394,53.9776,17315.0
2024-08-26 13:30:00,56.55,56.61,56.55,56.59,26149.0,53.968,54.0253,53.968,54.0062,26149.0
2024-08-26 13:40:00,56.59,56.6,56.48,56.51,24212.0,54.0062,54.0158,53.9012,53.9299,24212.0
2024-08-26 13:50:00,56.51,56.57,56.48,56.55,22111.0,53.9299,53.9871,53.9012,53.968,22111.0
2024-08-26 14:00:00,56.55,56.62,56.53,56.6,20209.0,53.968,54.0349,53.949,54.0158,20209.0
2024-08-26 14:10:00,56.59,56.59,56.52,56.53,19687.0,54.0062,54.0062,53.9394,53.949,19687.0
2024-08-26 14:20:00,56.54,56.59,56.5,56.5,25641.0,53.9585,54.0062,53.9203,53.9203,25641.0
2024-08-26 14:30:00,56.51,56.54,56.44,56.44,26499.0,53.9299,53.9585,53.8631,53.8631,26499.0
2024-08-26 14:40:00,56.44,56.47,56.42,56.45,34583.0,53.8631,53.8917,53.844,53.8726,34583.0
2024-08-26 14:50:00,56.44,56.51,56.42,56.47,37961.0,53.8631,53.9299,53.844,53.8917,37961.0
2024-08-26 15:00:00,56.47,56.5,56.45,56.49,50592.0,53.8917,53.9203,53.8726,53.9108,50592.0
2024-08-26 15:10:00,56.49,56.55,56.49,56.54,44041.0,53.9108,53.968,53.9108,53.9585,44041.0
2024-08-26 15:20:00,56.54,56.58,56.52,56.58,32088.0,53.9585,53.9967,53.9394,53.9967,32088.0
2024-08-26 15:30:00,56.58,56.59,56.53,56.53,32862.0,53.9967,54.0062,53.949,53.949,32862.0
2024-08-26 15:40:00,56.54,56.56,56.46,56.47,51987.0,53.9585,53.9776,53.8822,53.8917,51987.0
2024-08-26 15:50:00,56.47,56.54,56.36,56.52,242756.0,53.8917,53.9585,53.7867,53.9394,242756.0
2024-08-27 09:30:00,56.47,56.59,56.33,56.53,54728.0,53.8917,54.0062,53.7581,53.949,54728.0
2024-08-27 09:40:00,56.54,56.7,56.52,56.66,18988.0,53.9585,54.1112,53.9394,54.073,18988.0
2024-08-27 09:50:00,56.67,56.71,56.53,56.57,31288.0,54.0826,54.1207,53.949,53.9871,31288.0
2024-08-27 10:00:00,56.55,56.56,56.44,56.47,25057.0,53.968,53.9776,53.8631,53.8917,25057.0
2024-08-27 10:10:00,56.46,56.46,56.33,56.38,54142.0,53.8822,53.8822,53.7581,53.8058,54142.0
2024-08-27 10:20:00,56.37,56.4,56.28,56.29,37625.0,53.7963,53.8249,53.7104,53.7199,37625.0
2024-08-27 10:30:00,56.28,56.28,56.17,56.22,21749.0,53.7104,53.7104,53.6054,53.6531,21749.0
2024-08-27 10:40:00,56.22,56.25,56.19,56.22,16490.0,53.6531,53.6817,53.6245,53.6531,16490.0
2024-08-27 10:50:00,56.2,56.2,56.14,56.19,36183.0,53.634,53.634,53.5768,53.6245,36183.0
2024-08-27 11:00:00,56.19,56.26,56.16,56.19,33534.0,53.6245,53.6913,53.5959,53.6245,33534.0
2024-08-27 11:10:00,56.18,56.21,56.11,56.11,50780.0,53.6149,53.6436,53.5481,53.5481,50780.0
2024-08-27 11:20:00,56.13,56.17,56.1,56.13,23921.0,53.5672,53.6054,53.5386,53.5672,23921.0
2024-08-27 11:30:00,56.13,56.15,56.08,56.11,28973.0,53.5672,53.5863,53.5195,53.5481,28973.0
2024-08-27 11:40:00,56.12,56.12,56.06,56.08,18889.0,53.5577,53.5577,53.5004,53.5195,18889.0
2024-08-27 11:50:00,56.09,56.1,56.06,56.09,10077.0,53.5291,53.5386,53.5004,53.5291,10077.0
2024-08-27 12:00:00,56.09,56.1,56.06,56.09,16193.0,53.5291,53.5386,53.5004,53.5291,16193.0
2024-08-27 12:10:00,56.08,56.1,56.04,56.06,23277.0,53.5195,53.5386,53.4813,53.5004,23277.0
2024-08-27 12:20:00,56.06,56.07,55.97,55.99,29244.0,53.5004,53.51,53.4145,53.4336,29244.0
2024-08-27 12:30:00,55.99,56.03,55.98,56.0,15208.0,53.4336,53.4718,53.4241,53.4432,15208.0
2024-08-27 12:40:00,55.99,56.03,55.98,56.01,16266.0,53.4336,53.4718,53.4241,53.4527,16266.0
2024-08-27 12:50:00,56.01,56.02,55.98,56.0,23867.0,53.4527,53.4622,53.4241,53.4432,23867.0
2024-08-27 13:00:00,56.0,56.0,55.92,55.96,36051.0,53.4432,53.4432,53.3668,53.405,36051.0
2024-08-27 13:10:00,55.95,55.96,55.91,55.92,23659.0,53.3954,53.405,53.3573,53.3668,23659.0
2024-08-27 13:20:00,55.93,56.02,55.9,56.0,67460.0,53.3764,53.4622,53.3477,53.4432,67460.0
2024-08-27 13:30:00,56.01,56.04,55.94,56.02,27697.0,53.4527,53.4813,53.3859,53.4622,27697.0
2024-08-27 13:40:00,56.03,56.08,56.02,56.05,35450.0,53.4718,53.5195,53.4622,53.4909,35450.0
2024-08-27 13:50:00,56.04,56.08,56.02,56.03,9217.0,53.4813,53.5195,53.4622,53.4718,9217.0
2024-08-27 14:00:00,56.04,56.07,56.02,56.04,10954.0,53.4813,53.51,53.4622,53.4813,10954.0
2024-08-27 14:10:00,56.04,56.14,56.04,56.13,10376.0,53.4813,53.5768,53.4813,53.5672,10376.0
2024-08-27 14:20:00,56.12,56.12,56.08,56.09,10002.0,53.5577,53.5577,53.5195,53.5291,10002.0
2024-08-27 14:30:00,56.08,56.13,56.07,56.11,14981.0,53.5195,53.5672,53.51,53.5481,14981.0
2024-08-27 14:40:00,56.12,56.13,56.08,56.08,11118.0,53.5577,53.5672,53.5195,53.5195,11118.0
2024-08-27 14:50:00,56.09,56.12,56.03,56.05,25880.0,53.5291,53.5577,53.4718,53.4909,25880.0
2024-08-27 15:00:00,56.05,56.07,56.02,56.04,31657.0,53.4909,53.51,53.4622,53.4813,31657.0
2024-08-27 15:10:00,56.04,56.12,56.02,56.1,50979.0,53.4813,53.5577,53.4622,53.5386,50979.0
2024-08-27 15:20:00,56.1,56.11,56.07,56.09,13878.0,53.5386,53.5481,53.51,53.5291,13878.0
2024-08-27 15:30:00,56.09,56.15,56.08,56.13,32792.0,53.5291,53.5863,53.5195,53.5672,32792.0
2024-08-27 15:40:00,56.13,56.14,56.03,56.06,59953.0,53.5672,53.5768,53.4718,53.5004,59953.0
2024-08-27 15:50:00,56.06,56.1,56.0,56.04,227601.0,53.5004,53.5386,53.4432,53.4813,227601.0
2024-08-28 09:30:00,56.14,56.21,56.02,56.11,78196.0,53.5768,53.6436,53.4622,53.5481,78196.0
2024-08-28 09:40:00,56.11,56.34,56.08,56.33,41259.0,53.5481,53.7676,53.5195,53.7581,41259.0
2024-08-28 09:50:00,56.33,56.42,56.31,56.31,47237.0,53.7581,53.844,53.739,53.739,47237.0
2024-08-28 10:00:00,56.31,56.36,56.17,56.25,126966.0,53.739,53.7867,53.6054,53.6817,126966.0
2024-08-28 10:10:00,56.25,56.25,56.08,56.08,68384.0,53.6817,53.6817,53.5195,53.5195,68384.0
2024-08-28 10:20:00,56.08,56.15,55.99,56.04,53658.0,53.5195,53.5863,53.4336,53.4813,53658.0
2024-08-28 10:30:00,56.04,56.11,56.0,56.07,188708.0,53.4813,53.5481,53.4432,53.51,188708.0
2024-08-28 10:40:00,56.07,56.19,56.06,56.16,104523.0,53.51,53.6245,53.5004,53.5959,104523.0
2024-08-28 10:50:00,56.16,56.24,56.11,56.2,72353.0,53.5959,53.6722,53.5481,53.634,72353.0
2024-08-28 11:00:00,56.21,56.26,56.15,56.2,69351.0,53.6436,53.6913,53.5863,53.634,69351.0
2024-08-28 11:10:00,56.2,56.4,56.18,56.2,312010.0,53.634,53.8249,53.6149,53.634,312010.0
2024-08-28 11:20:00,56.2,56.3,56.14,56.18,195595.0,53.634,53.7295,53.5768,53.6149,195595.0
2024-08-28 11:30:00,56.18,56.18,56.06,56.1,38599.0,53.6149,53.6149,53.5004,53.5386,38599.0
2024-08-28 11:40:00,56.11,56.16,56.06,56.07,58226.0,53.5481,53.5959,53.5004,53.51,58226.0
2024-08-28 11:50:00,56.07,56.12,56.04,56.07,141408.0,53.51,53.5577,53.4813,53.51,141408.0
2024-08-28 12:00:00,56.07,56.09,55.98,56.01,65149.0,53.51,53.5291,53.4241,53.4527,65149.0
2024-08-28 12:10:00,56.01,56.02,55.93,55.94,19273.0,53.4527,53.4622,53.3764,53.3859,19273.0
2024-08-28 12:20:00,55.94,55.97,55.88,55.89,15960.0,53.3859,53.4145,53.3286,53.3382,15960.0
2024-08-28 12:30:00,55.89,55.94,55.87,55.93,22941.0,53.3382,53.3859,53.3191,53.3764,22941.0
2024-08-28 12:40:00,55.94,56.03,55.91,55.99,66007.0,53.3859,53.4718,53.3573,53.4336,66007.0
2024-08-28 12:50:00,55.98,56.05,55.98,56.03,37486.0,53.4241,53.4909,53.4241,53.4718,37486.0
2024-08-28 13:00:00,56.03,56.13,56.02,56.13,15003.0,53.4718,53.5672,53.4622,53.5672,15003.0
2024-08-28 13:10:00,56.13,56.15,56.0,56.11,56791.0,53.5672,53.5863,53.4432,53.5481,56791.0
2024-08-28 13:20:00,56.11,56.13,56.06,56.11,12787.0,53.5481,53.5672,53.5004,53.5481,12787.0
2024-08-28 13:30:00,56.11,56.23,56.1,56.21,22202.0,53.5481,53.6627,53.5386,53.6436,22202.0
2024-08-28 13:40:00,56.23,56.24,56.1,56.16,38298.0,53.6627,53.6722,53.5386,53.5959,38298.0
2024-08-28 13:50:00,56.16,56.2,56.04,56.05,61287.0,53.5959,53.634,53.4813,53.4909,61287.0
2024-08-28 14:00:00,56.05,56.18,55.99,56.17,64570.0,53.4909,53.6149,53.4336,53.6054,64570.0
2024-08-28 14:10:00,56.16,56.25,56.12,56.19,338913.0,53.5959,53.6817,53.5577,53.6245,338913.0
2024-08-28 14:20:00,56.2,56.26,56.13,56.15,21428.0,53.634,53.6913,53.5672,53.5863,21428.0
2024-08-28 14:30:00,56.15,56.19,56.12,56.19,13625.0,53.5863,53.6245,53.5577,53.6245,13625.0
2024-08-28 14:40:00,56.19,56.21,56.11,56.13,29658.0,53.6245,53.6436,53.5481,53.5672,29658.0
2024-08-28 14:50:00,56.13,56.24,56.12,56.24,21339.0,53.5672,53.6722,53.5577,53.6722,21339.0
2024-08-28 15:00:00,56.22,56.25,56.11,56.11,61110.0,53.6531,53.6817,53.5481,53.5481,61110.0
2024-08-28 15:10:00,56.11,56.11,56.04,56.08,15213.0,53.5481,53.5481,53.4813,53.5195,15213.0
2024-08-28 15:20:00,56.09,56.13,56.07,56.11,25701.0,53.5291,53.5672,53.51,53.5481,25701.0
2024-08-28 15:30:00,56.13,56.13,56.03,56.08,51607.0,53.5672,53.5672,53.4718,53.5195,51607.0
2024-08-28 15:40:00,56.08,56.16,55.97,56.13,231229.0,53.5195,53.5959,53.4145,53.5672,231229.0
2024-08-28 15:50:00,56.13,56.23,56.09,56.15,286951.0,53.5672,53.6627,53.5291,53.5863,286951.0
2024-08-29 09:30:00,56.19,56.21,55.62,55.64,123274.0,53.6245,53.6436,53.0805,53.0996,123274.0
2024-08-29 09:40:00,55.64,55.71,55.46,55.55,131478.0,53.0996,53.1664,52.9278,53.0137,131478.0
2024-08-29 09:50:00,55.53,55.58,55.41,55.44,87180.0,52.9946,53.0423,52.8801,52.9087,87180.0
2024-08-29 10:00:00,55.45,55.68,55.43,55.63,78839.0,52.9183,53.1378,52.8992,53.0901,78839.0
2024-08-29 10:10:00,55.62,55.83,55.57,55.83,59280.0,53.0805,53.2809,53.0328,53.2809,59280.0
2024-08-29 10:20:00,55.82,55.89,55.78,55.88,62890.0,53.2714,53.3382,53.2332,53.3286,62890.0
2024-08-29 10:30:00,55.89,55.92,55.83,55.88,60234.0,53.3382,53.3668,53.2809,53.3286,60234.0
2024-08-29 10:40:00,55.88,55.89,55.76,55.79,49973.0,53.3286,53.3382,53.2141,53.2427,49973.0
2024-08-29 10:50:00,55.8,55.86,55.75,55.79,59619.0,53.2523,53.3096,53.2046,53.2427,59619.0
2024-08-29 11:00:00,55.78,55.81,55.68,55.68,43622.0,53.2332,53.2618,53.1378,53.1378,43622.0
2024-08-29 11:10:00,55.69,55.79,55.66,55.79,50340.0,53.1473,53.2427,53.1187,53.2427,50340.0
2024-08-29 11:20:00,55.79,55.79,55.75,55.78,30791.0,53.2427,53.2427,53.2046,53.2332,30791.0
2024-08-29 11:30:00,55.78,55.82,55.77,55.78,34948.0,53.2332,53.2714,53.2237,53.2332,34948.0
2024-08-29 11:40:00,55.78,55.9,55.76,55.89,51800.0,53.2332,53.3477,53.2141,53.3382,51800.0
2024-08-29 11:50:00,55.9,55.98,55.89,55.93,53479.0,53.3477,53.4241,53.3382,53.3764,53479.0
2024-08-29 12:00:00,55.92,56.03,55.9,55.99,35909.0,53.3668,53.4718,53.3477,53.4336,35909.0
2024-08-29 12:10:00,55.98,56.07,55.98,56.03,22463.0,53.4241,53.51,53.4241,53.4718,22463.0
2024-08-29 12:20:00,56.03,56.07,56.01,56.05,26890.0,53.4718,53.51,53.4527,53.4909,26890.0
2024-08-29 12:30:00,56.05,56.06,56.01,56.04,23051.0,53.4909,53.5004,53.4527,53.4813,23051.0
2024-08-29 12:40:00,56.06,56.06,55.95,55.98,36906.0,53.5004,53.5004,53.3954,53.4241,36906.0
2024-08-29 12:50:00,55.98,56.07,55.98,56.02,22043.0,53.4241,53.51,53.4241,53.4622,22043.0
2024-08-29 13:00:00,56.02,56.03,55.94,55.95,37107.0,53.4622,53.4718,53.3859,53.3954,37107.0
2024-08-29 13:10:00,55.95,56.02,55.93,55.98,26468.0,53.3954,53.4622,53.3764,53.4241,26468.0
2024-08-29 13:20:00,55.98,56.03,55.97,56.0,29004.0,53.4241,53.4718,53.4145,53.4432,29004.0
2024-08-29 13:30:00,56.0,56.06,55.99,56.06,20809.0,53.4432,53.5004,53.4336,53.5004,20809.0
2024-08-29 13:40:00,56.07,56.14,56.06,56.14,36617.0,53.51,53.5768,53.5004,53.5768,36617.0
2024-08-29 13:50:00,56.14,56.14,56.04,56.08,27280.0,53.5768,53.5768,53.4813,53.5195,27280.0
2024-08-29 14:00:00,56.08,56.12,56.07,56.11,23323.0,53.5195,53.5577,53.51,53.5481,23323.0
2024-08-29 14:10:00,56.11,56.13,56.06,56.12,36249.0,53.5481,53.5672,53.5004,53.5577,36249.0
2024-08-29 14:20:00,56.13,56.15,56.1,56.12,42179.0,53.5672,53.5863,53.5386,53.5577,42179.0
2024-08-29 14:30:00,56.12,56.14,56.02,56.05,49941.0,53.5577,53.5768,53.4622,53.4909,49941.0
2024-08-29 14:40:00,56.04,56.07,56.02,56.04,26015.0,53.4813,53.51,53.4622,53.4813,26015.0
2024-08-29 14:50:00,56.04,56.07,56.01,56.06,31813.0,53.4813,53.51,53.4527,53.5004,31813.0
2024-08-29 15:00:00,56.05,56.05,55.96,56.04,38874.0,53.4909,53.4909,53.405,53.4813,38874.0
2024-08-29 15:10:00,56.03,56.14,56.03,56.13,31446.0,53.4718,53.5768,53.4718,53.5672,31446.0
2024-08-29 15:20:00,56.13,56.16,56.05,56.15,36428.0,53.5672,53.5959,53.4909,53.5863,36428.0
2024-08-29 15:30:00,56.16,56.17,56.04,56.05,50549.0,53.5959,53.6054,53.4813,53.4909,50549.0
2024-08-29 15:40:00,56.05,56.06,55.88,55.93,113112.0,53.4909,53.5004,53.3286,53.3764,113112.0
2024-08-29 15:50:00,55.94,56.16,55.92,56.14,333609.0,53.3859,53.5959,53.3668,53.5768,333609.0
2024-08-30 09:30:00,55.56,55.89,55.5,55.81,98002.0,53.6564,53.9751,53.5985,53.8978,98002.0
2024-08-30 09:40:00,55.8,55.82,55.67,55.79,59126.0,53.8882,53.9075,53.7626,53.8785,59126.0
2024-08-30 09:50:00,55.78,55.89,55.74,55.89,29449.0,53.8689,53.9751,53.8302,53.9751,29449.0
2024-08-30 10:00:00,55.9,56.01,55.82,55.97,26576.0,53.9848,54.091,53.9075,54.0524,26576.0
2024-08-30 10:10:00,55.99,55.99,55.85,55.91,42523.0,54.0717,54.0717,53.9365,53.9944,42523.0
2024-08-30 10:20:00,55.89,55.9,55.79,55.82,88668.0,53.9751,53.9848,53.8785,53.9075,88668.0
2024-08-30 10:30:00,55.81,55.82,55.75,55.79,23002.0,53.8978,53.9075,53.8399,53.8785,23002.0
2024-08-30 10:40:00,55.79,55.84,55.77,55.78,13718.0,53.8785,53.9268,53.8592,53.8689,13718.0
2024-08-30 10:50:00,55.78,55.8,55.68,55.71,19133.0,53.8689,53.8882,53.7723,53.8013,19133.0
2024-08-30 11:00:00,55.71,55.72,55.58,55.58,24412.0,53.8013,53.8109,53.6757,53.6757,24412.0
2024-08-30 11:10:00,55.57,55.61,55.52,55.53,23884.0,53.6661,53.7047,53.6178,53.6274,23884.0
2024-08-30 11:20:00,55.54,55.56,55.5,55.56,31670.0,53.6371,53.6564,53.5985,53.6564,31670.0
2024-08-30 11:30:00,55.57,55.57,55.45,55.45,23974.0,53.6661,53.6661,53.5502,53.5502,23974.0
2024-08-30 11:40:00,55.46,55.54,55.46,55.48,13273.0,53.5598,53.6371,53.5598,53.5791,13273.0
2024-08-30 11:50:00,55.5,55.53,55.48,55.52,24104.0,53.5985,53.6274,53.5791,53.6178,24104.0
2024-08-30 12:00:00,55.53,55.59,55.51,55.59,29638.0,53.6274,53.6854,53.6081,53.6854,29638.0
2024-08-30 12:10:00,55.59,55.63,55.54,55.55,20879.0,53.6854,53.724,53.6371,53.6467,20879.0
2024-08-30 12:20:00,55.54,55.54,55.35,55.36,24495.0,53.6371,53.6371,53.4536,53.4633,24495.0
2024-08-30 12:30:00,55.36,55.38,55.3,55.35,38139.0,53.4633,53.4826,53.4053,53.4536,38139.0
2024-08-30 12:40:00,55.36,55.43,55.36,55.41,19152.0,53.4633,53.5309,53.4633,53.5115,19152.0
2024-08-30 12:50:00,55.42,55.45,55.4,55.44,22927.0,53.5212,53.5502,53.5019,53.5405,22927.0
2024-08-30 13:00:00,55.44,55.48,55.4,55.4,65341.0,53.5405,53.5791,53.5019,53.5019,65341.0
2024-08-30 13:10:00,55.4,55.46,55.38,55.41,13366.0,53.5019,53.5598,53.4826,53.5115,13366.0
2024-08-30 13:20:00,55.42,55.43,55.38,55.39,15112.0,53.5212,53.5309,53.4826,53.4922,15112.0
2024-08-30 13:30:00,55.39,55.42,55.38,55.39,15285.0,53.4922,53.5212,53.4826,53.4922,15285.0
2024-08-30 13:40:00,55.38,55.43,55.38,55.41,19080.0,53.4826,53.5309,53.4826,53.5115,19080.0
2024-08-30 13:50:00,55.41,55.44,55.39,55.42,16613.0,53.5115,53.5405,53.4922,53.5212,16613.0
2024-08-30 14:00:00,55.41,55.47,55.4,55.47,22016.0,53.5115,53.5695,53.5019,53.5695,22016.0
2024-08-30 14:10:00,55.47,55.47,55.4,55.46,21242.0,53.5695,53.5695,53.5019,53.5598,21242.0
2024-08-30 14:20:00,55.46,55.54,55.45,55.47,21499.0,53.5598,53.6371,53.5502,53.5695,21499.0
2024-08-30 14:30:00,55.48,55.51,55.46,55.51,12421.0,53.5791,53.6081,53.5598,53.6081,12421.0
2024-08-30 14:40:00,55.51,55.53,55.48,55.53,16239.0,53.6081,53.6274,53.5791,53.6274,16239.0
2024-08-30 14:50:00,55.53,55.53,55.46,55.5,22607.0,53.6274,53.6274,53.5598,53.5985,22607.0
2024-08-30 15:00:00,55.5,55.62,55.49,55.62,64457.0,53.5985,53.7143,53.5888,53.7143,64457.0
2024-08-30 15:10:00,55.61,55.64,55.6,55.62,57646.0,53.7047,53.7337,53.695,53.7143,57646.0
2024-08-30 15:20:00,55.63,55.67,55.59,55.64,68110.0,53.724,53.7626,53.6854,53.7337,68110.0
2024-08-30 15:30:00,55.64,55.92,55.63,55.9,93692.0,53.7337,54.0041,53.724,53.9848,93692.0
2024-08-30 15:40:00,55.9,55.9,55.75,55.85,89842.0,53.9848,53.9848,53.8399,53.9365,89842.0
2024-08-30 15:50:00,55.86,55.97,55.75,55.87,504781.0,53.9461,54.0524,53.8399,53.9558,504781.0
2024-09-03 09:30:00,55.69,55.94,55.65,55.8,109722.0,53.7819,54.0234,53.7433,53.8882,109722.0
2024-09-03 09:40:00,55.8,55.94,55.68,55.73,49841.0,53.8882,54.0234,53.7723,53.8206,49841.0
2024-09-03 09:50:00,55.73,56.13,55.73,56.07,42274.0,53.8206,54.2069,53.8206,54.1489,42274.0
2024-09-03 10:00:00,56.06,56.13,55.88,56.04,45130.0,54.1393,54.2069,53.9654,54.12,45130.0
2024-09-03 10:10:00,56.04,56.15,56.04,56.11,58209.0,54.12,54.2262,54.12,54.1876,58209.0
2024-09-03 10:20:00,56.1,56.17,56.04,56.12,44738.0,54.1779,54.2455,54.12,54.1972,44738.0
2024-09-03 10:30:00,56.13,56.28,56.12,56.28,53334.0,54.2069,54.3517,54.1972,54.3517,53334.0
2024-09-03 10:40:00,56.27,56.41,56.22,56.41,47105.0,54.3421,54.4773,54.2938,54.4773,47105.0
2024-09-03 10:50:00,56.41,56.44,56.29,56.38,65276.0,54.4773,54.5062,54.3614,54.4483,65276.0
2024-09-03 11:00:00,56.37,56.47,56.33,56.41,48992.0,54.4386,54.5352,54.4,54.4773,48992.0
2024-09-03 11:10:00,56.41,56.42,56.32,56.35,35855.0,54.4773,54.4869,54.3904,54.4193,35855.0
2024-09-03 11:20:00,56.37,56.73,56.36,56.63,97998.0,54.4386,54.7863,54.429,54.6897,97998.0
2024-09-03 11:30:00,56.64,56.7,56.46,56.47,42401.0,54.6994,54.7573,54.5256,54.5352,42401.0
2024-09-03 11:40:00,56.47,56.57,56.47,56.54,49073.0,54.5352,54.6318,54.5352,54.6028,49073.0
2024-09-03 11:50:00,56.54,56.54,56.47,56.48,28916.0,54.6028,54.6028,54.5352,54.5449,28916.0
2024-09-03 12:00:00,56.47,56.55,56.45,56.51,24245.0,54.5352,54.6125,54.5159,54.5739,24245.0
2024-09-03 12:10:00,56.5,56.65,56.48,56.58,51947.0,54.5642,54.7091,54.5449,54.6415,51947.0
2024-09-03 12:20:00,56.57,56.67,56.57,56.67,26972.0,54.6318,54.7284,54.6318,54.7284,26972.0
2024-09-03 12:30:00,56.66,56.7,56.61,56.63,31473.0,54.7187,54.7573,54.6704,54.6897,31473.0
2024-09-03 12:40:00,56.65,56.69,56.58,56.59,20235.0,54.7091,54.7477,54.6415,54.6511,20235.0
2024-09-03 12:50:00,56.59,56.68,56.58,56.65,13104.0,54.6511,54.738,54.6415,54.7091,13104.0
2024-09-03 13:00:00,56.65,56.74,56.62,56.73,16666.0,54.7091,54.796,54.6801,54.7863,16666.0
2024-09-03 13:10:00,56.74,56.77,56.7,56.76,21552.0,54.796,54.8249,54.7573,54.8153,21552.0
2024-09-03 13:20:00,56.76,56.81,56.73,56.75,17410.0,54.8153,54.8636,54.7863,54.8056,17410.0
2024-09-03 13:30:00,56.74,56.75,56.65,56.7,19397.0,54.796,54.8056,54.7091,54.7573,19397.0
2024-09-03 13:40:00,56.69,56.76,56.61,56.74,40323.0,54.7477,54.8153,54.6704,54.796,40323.0
2024-09-03 13:50:00,56.76,56.85,56.76,56.8,74499.0,54.8153,54.9022,54.8153,54.8539,74499.0
2024-09-03 14:00:00,56.79,56.98,56.77,56.98,26947.0,54.8443,55.0277,54.8249,55.0277,26947.0
2024-09-03 14:10:00,56.98,57.12,56.96,57.12,61826.0,55.0277,55.163,55.0084,55.163,61826.0
2024-09-03 14:20:00,57.11,57.15,57.07,57.1,33402.0,55.1533,55.1919,55.1147,55.1436,33402.0
2024-09-03 14:30:00,57.09,57.1,57.02,57.09,36594.0,55.134,55.1436,55.0664,55.134,36594.0
2024-09-03 14:40:00,57.09,57.15,57.09,57.1,31188.0,55.134,55.1919,55.134,55.1436,31188.0
2024-09-03 14:50:00,57.1,57.13,56.92,56.92,81740.0,55.1436,55.1726,54.9698,54.9698,81740.0
2024-09-03 15:00:00,56.91,56.94,56.85,56.9,46596.0,54.9601,54.9891,54.9022,54.9505,46596.0
2024-09-03 15:10:00,56.9,56.91,56.83,56.85,82889.0,54.9505,54.9601,54.8829,54.9022,82889.0
2024-09-03 15:20:00,56.83,56.85,56.78,56.83,72106.0,54.8829,54.9022,54.8346,54.8829,72106.0
2024-09-03 15:30:00,56.83,56.85,56.65,56.67,59479.0,54.8829,54.9022,54.7091,54.7284,59479.0
2024-09-03 15:40:00,56.67,56.75,56.61,56.67,169524.0,54.7284,54.8056,54.6704,54.7284,169524.0
2024-09-03 15:50:00,56.68,56.78,56.6,56.73,405865.0,54.738,54.8346,54.6608,54.7863,405865.0
2024-09-04 09:30:00,57.08,57.57,56.87,57.39,166018.0,55.1243,55.5975,54.9215,55.4237,166018.0
2024-09-04 09:40:00,57.39,57.45,57.19,57.29,43390.0,55.4237,55.4816,55.2306,55.3271,43390.0
2024-09-04 09:50:00,57.36,57.68,57.35,57.61,53359.0,55.3947,55.7038,55.3851,55.6362,53359.0
2024-09-04 10:00:00,57.63,57.73,57.29,57.3,87301.0,55.6555,55.7521,55.3271,55.3368,87301.0
2024-09-04 10:10:00,57.3,57.35,57.18,57.2,40914.0,55.3368,55.3851,55.2209,55.2402,40914.0
2024-09-04 10:20:00,57.21,57.27,57.17,57.25,30766.0,55.2499,55.3078,55.2112,55.2885,30766.0
2024-09-04 10:30:00,57.25,57.27,57.14,57.15,45668.0,55.2885,55.3078,55.1823,55.1919,45668.0
2024-09-04 10:40:00,57.15,57.21,57.08,57.12,35683.0,55.1919,55.2499,55.1243,55.163,35683.0
2024-09-04 10:50:00,57.11,57.18,57.08,57.17,31594.0,55.1533,55.2209,55.1243,55.2112,31594.0
2024-09-04 11:00:00,57.17,57.2,57.09,57.19,18925.0,55.2112,55.2402,55.134,55.2306,18925.0
2024-09-04 11:10:00,57.18,57.27,57.16,57.26,19102.0,55.2209,55.3078,55.2016,55.2982,19102.0
2024-09-04 11:20:00,57.27,57.4,57.26,57.37,38361.0,55.3078,55.4334,55.2982,55.4044,38361.0
2024-09-04 11:30:00,57.33,57.38,57.28,57.35,18110.0,55.3658,55.414,55.3175,55.3851,18110.0
2024-09-04 11:40:00,57.36,57.42,57.31,57.31,30294.0,55.3947,55.4527,55.3464,55.3464,30294.0
2024-09-04 11:50:00,57.31,57.35,57.29,57.33,24188.0,55.3464,55.3851,55.3271,55.3658,24188.0
2024-09-04 12:00:00,57.34,57.34,57.24,57.27,23138.0,55.3754,55.3754,55.2788,55.3078,23138.0
2024-09-04 12:10:00,57.26,57.29,57.23,57.24,18701.0,55.2982,55.3271,55.2692,55.2788,18701.0
2024-09-04 12:20:00,57.23,57.3,57.2,57.26,10954.0,55.2692,55.3368,55.2402,55.2982,10954.0
2024-09-04 12:30:00,57.27,57.29,57.2,57.23,9527.0,55.3078,55.3271,55.2402,55.2692,9527.0
2024-09-04 12:40:00,57.23,57.27,57.19,57.25,20888.0,55.2692,55.3078,55.2306,55.2885,20888.0
2024-09-04 12:50:00,57.26,57.28,57.14,57.19,17620.0,55.2982,55.3175,55.1823,55.2306,17620.0
2024-09-04 13:00:00,57.19,57.22,57.06,57.12,16056.0,55.2306,55.2595,55.105,55.163,16056.0
2024-09-04 13:10:00,57.11,57.18,57.11,57.14,23705.0,55.1533,55.2209,55.1533,55.1823,23705.0
2024-09-04 13:20:00,57.15,57.15,57.06,57.11,24937.0,55.1919,55.1919,55.105,55.1533,24937.0
2024-09-04 13:30:00,57.09,57.09,56.94,56.99,15432.0,55.134,55.134,54.9891,55.0374,15432.0
2024-09-04 13:40:00,56.99,57.06,56.98,56.98,16750.0,55.0374,55.105,55.0277,55.0277,16750.0
2024-09-04 13:50:00,56.99,57.08,56.98,57.07,38835.0,55.0374,55.1243,55.0277,55.1147,38835.0
2024-09-04 14:00:00,57.08,57.12,57.01,57.1,20279.0,55.1243,55.163,55.0567,55.1436,20279.0
2024-09-04 14:10:00,57.11,57.14,57.08,57.12,31923.0,55.1533,55.1823,55.1243,55.163,31923.0
2024-09-04 14:20:00,57.1,57.12,57.04,57.12,20479.0,55.1436,55.163,55.0857,55.163,20479.0
2024-09-04 14:30:00,57.12,57.23,57.11,57.2,27190.0,55.163,55.2692,55.1533,55.2402,27190.0
2024-09-04 14:40:00,57.2,57.31,57.19,57.31,19872.0,55.2402,55.3464,55.2306,55.3464,19872.0
2024-09-04 14:50:00,57.32,57.35,57.27,57.33,30919.0,55.3561,55.3851,55.3078,55.3658,30919.0
2024-09-04 15:00:00,57.32,57.36,57.25,57.34,46061.0,55.3561,55.3947,55.2885,55.3754,46061.0
2024-09-04 15:10:00,57.34,57.39,57.31,57.35,40661.0,55.3754,55.4237,55.3464,55.3851,40661.0
2024-09-04 15:20:00,57.35,57.44,57.34,57.43,62596.0,55.3851,55.472,55.3754,55.4623,62596.0
2024-09-04 15:30:00,57.43,57.45,57.36,57.36,84946.0,55.4623,55.4816,55.3947,55.3947,84946.0
2024-09-04 15:40:00,57.37,57.49,57.28,57.49,106902.0,55.4044,55.5203,55.3175,55.5203,106902.0
2024-09-04 15:50:00,57.48,57.58,57.43,57.48,377193.0,55.5106,55.6072,55.4623,55.5106,377193.0
2024-09-05 09:30:00,57.97,58.13,57.68,57.73,126750.0,55.9838,56.1383,55.7038,55.7521,126750.0
2024-09-05 09:40:00,57.69,57.84,57.69,57.69,39312.0,55.7134,55.8583,55.7134,55.7134,39312.0
2024-09-05 09:50:00,57.7,57.86,57.69,57.83,34169.0,55.7231,55.8776,55.7134,55.8486,34169.0
2024-09-05 10:00:00,57.83,57.83,57.57,57.72,65597.0,55.8486,55.8486,55.5975,55.7424,65597.0
2024-09-05 10:10:00,57.73,57.81,57.69,57.73,102572.0,55.7521,55.8293,55.7134,55.7521,102572.0
2024-09-05 10:20:00,57.73,57.73,57.55,57.67,106673.0,55.7521,55.7521,55.5782,55.6941,106673.0
2024-09-05 10:30:00,57.67,57.72,57.52,57.53,50344.0,55.6941,55.7424,55.5492,55.5589,50344.0
2024-09-05 10:40:00,57.52,57.57,57.45,57.5,69426.0,55.5492,55.5975,55.4816,55.5299,69426.0
2024-09-05 10:50:00,57.5,57.54,57.35,57.41,35457.0,55.5299,55.5686,55.3851,55.443,35457.0
2024-09-05 11:00:00,57.41,57.46,57.35,57.41,19383.0,55.443,55.4913,55.3851,55.443,19383.0
2024-09-05 11:10:00,57.4,57.4,57.25,57.28,24851.0,55.4334,55.4334,55.2885,55.3175,24851.0
2024-09-05 11:20:00,57.29,57.32,57.24,57.31,30706.0,55.3271,55.3561,55.2788,55.3464,30706.0
2024-09-05 11:30:00,57.32,57.37,57.24,57.26,26223.0,55.3561,55.4044,55.2788,55.2982,26223.0
2024-09-05 11:40:00,57.26,57.35,57.24,57.31,34693.0,55.2982,55.3851,55.2788,55.3464,34693.0
2024-09-05 11:50:00,57.31,57.32,57.23,57.25,19117.0,55.3464,55.3561,55.2692,55.2885,19117.0
2024-09-05 12:00:00,57.22,57.25,57.17,57.18,22310.0,55.2595,55.2885,55.2112,55.2209,22310.0
2024-09-05 12:10:00,57.19,57.21,57.06,57.07,30613.0,55.2306,55.2499,55.105,55.1147,30613.0
2024-09-05 12:20:00,57.07,57.15,57.06,57.15,24254.0,55.1147,55.1919,55.105,55.1919,24254.0
2024-09-05 12:30:00,57.14,57.17,57.12,57.15,9771.0,55.1823,55.2112,55.163,55.1919,9771.0
2024-09-05 12:40:00,57.16,57.23,57.14,57.21,13626.0,55.2016,55.2692,55.1823,55.2499,13626.0
2024-09-05 12:50:00,57.22,57.28,57.21,57.25,15568.0,55.2595,55.3175,55.2499,55.2885,15568.0
2024-09-05 13:00:00,57.25,57.26,57.16,57.17,16058.0,55.2885,55.2982,55.2016,55.2112,16058.0
2024-09-05 13:10:00,57.18,57.22,57.15,57.22,16328.0,55.2209,55.2595,55.1919,55.2595,16328.0
2024-09-05 13:20:00,57.21,57.25,57.18,57.2,12746.0,55.2499,55.2885,55.2209,55.2402,12746.0
2024-09-05 13:30:00,57.2,57.25,57.16,57.23,18429.0,55.2402,55.2885,55.2016,55.2692,18429.0
2024-09-05 13:40:00,57.23,57.29,57.2,57.23,14996.0,55.2692,55.3271,55.2402,55.2692,14996.0
2024-09-05 13:50:00,57.23,57.27,57.19,57.26,16252.0,55.2692,55.3078,55.2306,55.2982,16252.0
2024-09-05 14:00:00,57.26,57.37,57.25,57.35,10659.0,55.2982,55.4044,55.2885,55.3851,10659.0
2024-09-05 14:10:00,57.36,57.36,57.3,57.34,22280.0,55.3947,55.3947,55.3368,55.3754,22280.0
2024-09-05 14:20:00,57.34,57.35,57.29,57.3,14466.0,55.3754,55.3851,55.3271,55.3368,14466.0
2024-09-05 14:30:00,57.3,57.43,57.27,57.41,22141.0,55.3368,55.4623,55.3078,55.443,22141.0
2024-09-05 14:40:00,57.41,57.42,57.35,57.36,12764.0,55.443,55.4527,55.3851,55.3947,12764.0
2024-09-05 14:50:00,57.36,57.37,57.28,57.31,15945.0,55.3947,55.4044,55.3175,55.3464,15945.0
2024-09-05 15:00:00,57.31,57.32,57.27,57.32,21387.0,55.3464,55.3561,55.3078,55.3561,21387.0
2024-09-05 15:10:00,57.32,57.32,57.21,57.21,15989.0,55.3561,55.3561,55.2499,55.2499,15989.0
2024-09-05 15:20:00,57.22,57.25,57.17,57.25,30414.0,55.2595,55.2885,55.2112,55.2885,30414.0
2024-09-05 15:30:00,57.25,57.41,57.24,57.35,60277.0,55.2885,55.443,55.2788,55.3851,60277.0
2024-09-05 15:40:00,57.34,57.36,57.19,57.25,83941.0,55.3754,55.3947,55.2306,55.2885,83941.0
2024-09-05 15:50:00,57.26,57.36,57.18,57.34,229804.0,55.2982,55.3947,55.2209,55.3754,229804.0
2024-09-06 09:30:00,57.49,57.76,57.3,57.73,66410.0,55.5203,55.781,55.3368,55.7521,66410.0
2024-09-06 09:40:00,57.7,57.77,57.61,57.65,29032.0,55.7231,55.7907,55.6362,55.6748,29032.0
2024-09-06 09:50:00,57.64,57.73,57.58,57.67,26817.0,55.6651,55.7521,55.6072,55.6941,26817.0
2024-09-06 10:00:00,57.69,57.84,57.59,57.64,69995.0,55.7134,55.8583,55.6168,55.6651,69995.0
2024-09-06 10:10:00,57.63,57.71,57.57,57.62,36029.0,55.6555,55.7327,55.5975,55.6458,36029.0
2024-09-06 10:20:00,57.62,57.69,57.6,57.69,58491.0,55.6458,55.7134,55.6265,55.7134,58491.0
2024-09-06 10:30:00,57.7,57.72,57.64,57.7,26072.0,55.7231,55.7424,55.6651,55.7231,26072.0
2024-09-06 10:40:00,57.71,57.77,57.66,57.7,38139.0,55.7327,55.7907,55.6844,55.7231,38139.0
2024-09-06 10:50:00,57.7,57.7,57.51,57.59,35196.0,55.7231,55.7231,55.5396,55.6168,35196.0
2024-09-06 11:00:00,57.61,57.86,57.6,57.69,50086.0,55.6362,55.8776,55.6265,55.7134,50086.0
2024-09-06 11:10:00,57.67,57.72,57.59,57.64,17549.0,55.6941,55.7424,55.6168,55.6651,17549.0
2024-09-06 11:20:00,57.65,57.72,57.63,57.68,20869.0,55.6748,55.7424,55.6555,55.7038,20869.0
2024-09-06 11:30:00,57.68,57.74,57.65,57.72,28571.0,55.7038,55.7617,55.6748,55.7424,28571.0
2024-09-06 11:40:00,57.71,57.71,57.59,57.63,18234.0,55.7327,55.7327,55.6168,55.6555,18234.0
2024-09-06 11:50:00,57.62,57.63,57.53,57.56,16160.0,55.6458,55.6555,55.5589,55.5879,16160.0
2024-09-06 12:00:00,57.55,57.58,57.52,57.55,16955.0,55.5782,55.6072,55.5492,55.5782,16955.0
2024-09-06 12:10:00,57.56,57.58,57.41,57.41,10523.0,55.5879,55.6072,55.443,55.443,10523.0
2024-09-06 12:20:00,57.4,57.47,57.39,57.43,20133.0,55.4334,55.501,55.4237,55.4623,20133.0
2024-09-06 12:30:00,57.44,57.51,57.42,57.42,14195.0,55.472,55.5396,55.4527,55.4527,14195.0
2024-09-06 12:40:00,57.43,57.47,57.37,57.38,15260.0,55.4623,55.501,55.4044,55.414,15260.0
2024-09-06 12:50:00,57.37,57.39,57.33,57.39,24123.0,55.4044,55.4237,55.3658,55.4237,24123.0
2024-09-06 13:00:00,57.37,57.37,57.28,57.29,8001.0,55.4044,55.4044,55.3175,55.3271,8001.0
2024-09-06 13:10:00,57.3,57.37,57.29,57.35,25477.0,55.3368,55.4044,55.3271,55.3851,25477.0
2024-09-06 13:20:00,57.35,57.47,57.34,57.44,27809.0,55.3851,55.501,55.3754,55.472,27809.0
2024-09-06 13:30:00,57.44,57.46,57.4,57.46,50889.0,55.472,55.4913,55.4334,55.4913,50889.0
2024-09-06 13:40:00,57.45,57.45,57.42,57.44,23793.0,55.4816,55.4816,55.4527,55.472,23793.0
2024-09-06 13:50:00,57.43,57.46,57.38,57.43,24623.0,55.4623,55.4913,55.414,55.4623,24623.0
2024-09-06 14:00:00,57.43,57.43,57.27,57.32,57916.0,55.4623,55.4623,55.3078,55.3561,57916.0
2024-09-06 14:10:00,57.3,57.3,57.16,57.2,16596.0,55.3368,55.3368,55.2016,55.2402,16596.0
2024-09-06 14:20:00,57.22,57.24,57.13,57.13,15704.0,55.2595,55.2788,55.1726,55.1726,15704.0
2024-09-06 14:30:00,57.14,57.15,57.07,57.14,25927.0,55.1823,55.1919,55.1147,55.1823,25927.0
2024-09-06 14:40:00,57.13,57.18,57.1,57.13,22708.0,55.1726,55.2209,55.1436,55.1726,22708.0
2024-09-06 14:50:00,57.14,57.19,57.12,57.18,18431.0,55.1823,55.2306,55.163,55.2209,18431.0
2024-09-06 15:00:00,57.18,57.21,57.15,57.19,16431.0,55.2209,55.2499,55.1919,55.2306,16431.0
2024-09-06 15:10:00,57.19,57.25,57.19,57.22,21855.0,55.2306,55.2885,55.2306,55.2595,21855.0
2024-09-06 15:20:00,57.2,57.26,57.2,57.22,22202.0,55.2402,55.2982,55.2402,55.2595,22202.0
2024-09-06 15:30:00,57.21,57.24,57.07,57.1,47962.0,55.2499,55.2788,55.1147,55.1436,47962.0
2024-09-06 15:40:00,57.09,57.13,57.06,57.12,41823.0,55.134,55.1726,55.105,55.163,41823.0
2024-09-06 15:50:00,57.12,57.15,57.02,57.14,222323.0,55.163,55.1919,55.0664,55.1823,222323.0
2024-09-09 09:30:00,57.18,57.39,57.13,57.15,68928.0,55.2209,55.4237,55.1726,55.1919,68928.0
2024-09-09 09:40:00,57.19,57.23,57.08,57.21,32298.0,55.2306,55.2692,55.1243,55.2499,32298.0
2024-09-09 09:50:00,57.2,57.28,57.06,57.06,61621.0,55.2402,55.3175,55.105,55.105,61621.0
2024-09-09 10:00:00,57.07,57.1,56.88,56.9,89741.0,55.1147,55.1436,54.9312,54.9505,89741.0
2024-09-09 10:10:00,56.9,57.16,56.82,57.15,19536.0,54.9505,55.2016,54.8732,55.1919,19536.0
2024-09-09 10:20:00,57.18,57.24,57.13,57.13,14681.0,55.2209,55.2788,55.1726,55.1726,14681.0
2024-09-09 10:30:00,57.14,57.38,57.13,57.35,23895.0,55.1823,55.414,55.1726,55.3851,23895.0
2024-09-09 10:40:00,57.35,57.48,57.33,57.48,21921.0,55.3851,55.5106,55.3658,55.5106,21921.0
2024-09-09 10:50:00,57.48,57.56,57.45,57.53,18639.0,55.5106,55.5879,55.4816,55.5589,18639.0
2024-09-09 11:00:00,57.53,57.54,57.41,57.44,44392.0,55.5589,55.5686,55.443,55.472,44392.0
2024-09-09 11:10:00,57.46,57.48,57.37,57.42,91807.0,55.4913,55.5106,55.4044,55.4527,91807.0
2024-09-09 11:20:00,57.43,57.52,57.42,57.48,97161.0,55.4623,55.5492,55.4527,55.5106,97161.0
2024-09-09 11:30:00,57.5,57.6,57.48,57.59,47766.0,55.5299,55.6265,55.5106,55.6168,47766.0
2024-09-09 11:40:00,57.61,57.64,57.59,57.63,18489.0,55.6362,55.6651,55.6168,55.6555,18489.0
2024-09-09 11:50:00,57.63,57.64,57.28,57.29,40332.0,55.6555,55.6651,55.3175,55.3271,40332.0
2024-09-09 12:00:00,57.29,57.36,57.27,57.34,70747.0,55.3271,55.3947,55.3078,55.3754,70747.0
2024-09-09 12:10:00,57.37,57.4,57.35,57.36,22395.0,55.4044,55.4334,55.3851,55.3947,22395.0
2024-09-09 12:20:00,57.35,57.36,57.3,57.36,28385.0,55.3851,55.3947,55.3368,55.3947,28385.0
2024-09-09 12:30:00,57.37,57.42,57.35,57.42,141166.0,55.4044,55.4527,55.3851,55.4527,141166.0
2024-09-09 12:40:00,57.42,57.46,57.4,57.46,31680.0,55.4527,55.4913,55.4334,55.4913,31680.0
2024-09-09 12:50:00,57.46,57.49,57.41,57.41,16033.0,55.4913,55.5203,55.443,55.443,16033.0
2024-09-09 13:00:00,57.42,57.42,57.32,57.37,41494.0,55.4527,55.4527,55.3561,55.4044,41494.0
2024-09-09 13:10:00,57.37,57.38,57.31,57.35,109269.0,55.4044,55.414,55.3464,55.3851,109269.0
2024-09-09 13:20:00,57.36,57.36,57.32,57.33,26133.0,55.3947,55.3947,55.3561,55.3658,26133.0
2024-09-09 13:30:00,57.34,57.37,57.3,57.36,75724.0,55.3754,55.4044,55.3368,55.3947,75724.0
2024-09-09 13:40:00,57.36,57.37,57.29,57.3,27119.0,55.3947,55.4044,55.3271,55.3368,27119.0
2024-09-09 13:50:00,57.3,57.34,57.23,57.29,78062.0,55.3368,55.3754,55.2692,55.3271,78062.0
2024-09-09 14:00:00,57.29,57.46,57.29,57.39,30932.0,55.3271,55.4913,55.3271,55.4237,30932.0
2024-09-09 14:10:00,57.39,57.42,57.37,57.41,55200.0,55.4237,55.4527,55.4044,55.443,55200.0
2024-09-09 14:20:00,57.4,57.44,57.34,57.42,41411.0,55.4334,55.472,55.3754,55.4527,41411.0
2024-09-09 14:30:00,57.42,57.44,57.38,57.41,28406.0,55.4527,55.472,55.414,55.443,28406.0
2024-09-09 14:40:00,57.4,57.48,57.38,57.44,21615.0,55.4334,55.5106,55.414,55.472,21615.0
2024-09-09 14:50:00,57.45,57.45,57.34,57.36,30395.0,55.4816,55.4816,55.3754,55.3947,30395.0
2024-09-09 15:00:00,57.36,57.39,57.32,57.37,37026.0,55.3947,55.4237,55.3561,55.4044,37026.0
2024-09-09 15:10:00,57.38,57.38,57.28,57.29,69515.0,55.414,55.414,55.3175,55.3271,69515.0
2024-09-09 15:20:00,57.29,57.33,57.25,57.33,44495.0,55.3271,55.3658,55.2885,55.3658,44495.0
2024-09-09 15:30:00,57.33,57.38,57.29,57.32,60195.0,55.3658,55.414,55.3271,55.3561,60195.0
2024-09-09 15:40:00,57.32,57.37,57.26,57.33,86383.0,55.3561,55.4044,55.2982,55.3658,86383.0
2024-09-09 15:50:00,57.33,57.39,57.25,57.37,489281.0,55.3658,55.4237,55.2885,55.4044,489281.0
2024-09-10 09:30:00,57.64,57.91,57.56,57.89,104797.0,55.6651,55.9259,55.5879,55.9066,104797.0
2024-09-10 09:40:00,57.91,57.93,57.73,57.75,21670.0,55.9259,55.9452,55.7521,55.7714,21670.0
2024-09-10 09:50:00,57.75,57.83,57.65,57.78,27052.0,55.7714,55.8486,55.6748,55.8003,27052.0
2024-09-10 10:00:00,57.75,57.84,57.63,57.82,28685.0,55.7714,55.8583,55.6555,55.839,28685.0
2024-09-10 10:10:00,57.83,57.86,57.69,57.76,26056.0,55.8486,55.8776,55.7134,55.781,26056.0
2024-09-10 10:20:00,57.75,57.75,57.64,57.65,14032.0,55.7714,55.7714,55.6651,55.6748,14032.0
2024-09-10 10:30:00,57.64,57.78,57.64,57.78,20882.0,55.6651,55.8003,55.6651,55.8003,20882.0
2024-09-10 10:40:00,57.79,57.88,57.75,57.82,15973.0,55.81,55.8969,55.7714,55.839,15973.0
2024-09-10 10:50:00,57.82,57.87,57.77,57.79,14583.0,55.839,55.8873,55.7907,55.81,14583.0
2024-09-10 11:00:00,57.77,57.95,57.73,57.95,16969.0,55.7907,55.9645,55.7521,55.9645,16969.0
2024-09-10 11:10:00,57.94,58.01,57.82,57.85,31956.0,55.9549,56.0225,55.839,55.8679,31956.0
2024-09-10 11:20:00,57.86,57.9,57.81,57.89,17723.0,55.8776,55.9162,55.8293,55.9066,17723.0
2024-09-10 11:30:00,57.89,57.93,57.87,57.88,19114.0,55.9066,55.9452,55.8873,55.8969,19114.0
2024-09-10 11:40:00,57.86,57.9,57.85,57.88,18883.0,55.8776,55.9162,55.8679,55.8969,18883.0
2024-09-10 11:50:00,57.87,57.96,57.85,57.92,25912.0,55.8873,55.9742,55.8679,55.9355,25912.0
2024-09-10 12:00:00,57.92,57.97,57.89,57.95,17750.0,55.9355,55.9838,55.9066,55.9645,17750.0
2024-09-10 12:10:00,57.96,58.05,57.95,58.0,24766.0,55.9742,56.0611,55.9645,56.0128,24766.0
2024-09-10 12:20:00,58.0,58.06,58.0,58.03,29127.0,56.0128,56.0707,56.0128,56.0418,29127.0
2024-09-10 12:30:00,58.02,58.11,58.01,58.03,28676.0,56.0321,56.119,56.0225,56.0418,28676.0
2024-09-10 12:40:00,58.0,58.0,57.94,57.97,18964.0,56.0128,56.0128,55.9549,55.9838,18964.0
2024-09-10 12:50:00,57.97,58.0,57.94,57.95,23604.0,55.9838,56.0128,55.9549,55.9645,23604.0
2024-09-10 13:00:00,57.97,58.01,57.95,58.01,30463.0,55.9838,56.0225,55.9645,56.0225,30463.0
2024-09-10 13:10:00,58.0,58.0,57.95,57.96,18683.0,56.0128,56.0128,55.9645,55.9742,18683.0
2024-09-10 13:20:00,57.97,58.02,57.94,58.0,22206.0,55.9838,56.0321,55.9549,56.0128,22206.0
2024-09-10 13:30:00,57.99,58.0,57.89,57.92,25071.0,56.0031,56.0128,55.9066,55.9355,25071.0
2024-09-10 13:40:00,57.92,57.92,57.72,57.73,23749.0,55.9355,55.9355,55.7424,55.7521,23749.0
2024-09-10 13:50:00,57.73,57.75,57.69,57.71,23779.0,55.7521,55.7714,55.7134,55.7327,23779.0
2024-09-10 14:00:00,57.71,57.79,57.7,57.79,50794.0,55.7327,55.81,55.7231,55.81,50794.0
2024-09-10 14:10:00,57.8,57.81,57.49,57.55,101538.0,55.8197,55.8293,55.5203,55.5782,101538.0
2024-09-10 14:20:00,57.54,57.62,57.49,57.59,52027.0,55.5686,55.6458,55.5203,55.6168,52027.0
2024-09-10 14:30:00,57.59,57.65,57.58,57.6,60942.0,55.6168,55.6748,55.6072,55.6265,60942.0
2024-09-10 14:40:00,57.59,57.63,57.55,57.57,21713.0,55.6168,55.6555,55.5782,55.5975,21713.0
2024-09-10 14:50:00,57.58,57.6,57.55,57.59,29733.0,55.6072,55.6265,55.5782,55.6168,29733.0
2024-09-10 15:00:00,57.6,57.74,57.59,57.73,70696.0,55.6265,55.7617,55.6168,55.7521,70696.0
2024-09-10 15:10:00,57.72,57.76,57.68,57.73,41555.0,55.7424,55.781,55.7038,55.7521,41555.0
2024-09-10 15:20:00,57.74,57.77,57.73,57.73,75627.0,55.7617,55.7907,55.7521,55.7521,75627.0
2024-09-10 15:30:00,57.73,57.74,57.67,57.69,55304.0,55.7521,55.7617,55.6941,55.7134,55304.0
2024-09-10 15:40:00,57.69,57.76,57.67,57.73,93338.0,55.7134,55.781,55.6941,55.7521,93338.0
2024-09-10 15:50:00,57.72,57.84,57.68,57.72,299673.0,55.7424,55.8583,55.7038,55.7424,299673.0
2024-09-11 09:30:00,57.45,57.58,56.92,56.95,92951.0,55.4816,55.6072,54.9698,54.9988,92951.0
2024-09-11 09:40:00,57.0,57.1,56.86,56.93,49905.0,55.0471,55.1436,54.9119,54.9795,49905.0
2024-09-11 09:50:00,56.94,57.06,56.93,56.95,90120.0,54.9891,55.105,54.9795,54.9988,90120.0
2024-09-11 10:00:00,56.92,56.92,56.7,56.74,83612.0,54.9698,54.9698,54.7573,54.796,83612.0
2024-09-11 10:10:00,56.74,56.81,56.61,56.71,62751.0,54.796,54.8636,54.6704,54.767,62751.0
2024-09-11 10:20:00,56.72,56.72,56.55,56.63,40573.0,54.7767,54.7767,54.6125,54.6897,40573.0
2024-09-11 10:30:00,56.65,56.75,56.58,56.7,29893.0,54.7091,54.8056,54.6415,54.7573,29893.0
2024-09-11 10:40:00,56.7,56.75,56.62,56.74,42956.0,54.7573,54.8056,54.6801,54.796,42956.0
2024-09-11 10:50:00,56.75,56.95,56.75,56.91,65366.0,54.8056,54.9988,54.8056,54.9601,65366.0
2024-09-11 11:00:00,56.91,56.99,56.87,56.93,29503.0,54.9601,55.0374,54.9215,54.9795,29503.0
2024-09-11 11:10:00,56.92,56.95,56.86,56.94,86881.0,54.9698,54.9988,54.9119,54.9891,86881.0
2024-09-11 11:20:00,56.93,56.99,56.85,56.98,24210.0,54.9795,55.0374,54.9022,55.0277,24210.0
2024-09-11 11:30:00,56.97,57.15,56.96,57.13,100008.0,55.0181,55.1919,55.0084,55.1726,100008.0
2024-09-11 11:40:00,57.14,57.25,57.12,57.23,24079.0,55.1823,55.2885,55.163,55.2692,24079.0
2024-09-11 11:50:00,57.23,57.26,56.98,57.13,121488.0,55.2692,55.2982,55.0277,55.1726,121488.0
2024-09-11 12:00:00,57.11,57.37,57.1,57.28,79796.0,55.1533,55.4044,55.1436,55.3175,79796.0
2024-09-11 12:10:00,57.29,57.35,57.09,57.1,25965.0,55.3271,55.3851,55.134,55.1436,25965.0
2024-09-11 12:20:00,57.1,57.21,57.09,57.13,52000.0,55.1436,55.2499,55.134,55.1726,52000.0
2024-09-11 12:30:00,57.13,57.22,57.08,57.22,30092.0,55.1726,55.2595,55.1243,55.2595,30092.0
2024-09-11 12:40:00,57.22,57.26,57.16,57.23,40445.0,55.2595,55.2982,55.2016,55.2692,40445.0
2024-09-11 12:50:00,57.23,57.26,57.17,57.22,28206.0,55.2692,55.2982,55.2112,55.2595,28206.0
2024-09-11 13:00:00,57.21,57.35,57.21,57.32,18009.0,55.2499,55.3851,55.2499,55.3561,18009.0
2024-09-11 13:10:00,57.32,57.37,57.23,57.23,52208.0,55.3561,55.4044,55.2692,55.2692,52208.0
2024-09-11 13:20:00,57.22,57.23,57.15,57.19,28622.0,55.2595,55.2692,55.1919,55.2306,28622.0
2024-09-11 13:30:00,57.19,57.25,57.17,57.22,25761.0,55.2306,55.2885,55.2112,55.2595,25761.0
2024-09-11 13:40:00,57.22,57.25,57.17,57.23,31616.0,55.2595,55.2885,55.2112,55.2692,31616.0
2024-09-11 13:50:00,57.23,57.25,57.07,57.13,61418.0,55.2692,55.2885,55.1147,55.1726,61418.0
2024-09-11 14:00:00,57.13,57.2,57.1,57.18,20892.0,55.1726,55.2402,55.1436,55.2209,20892.0
2024-09-11 14:10:00,57.18,57.19,57.13,57.15,63916.0,55.2209,55.2306,55.1726,55.1919,63916.0
2024-09-11 14:20:00,57.14,57.14,57.04,57.04,39601.0,55.1823,55.1823,55.0857,55.0857,39601.0
2024-09-11 14:30:00,57.04,57.13,57.01,57.13,49955.0,55.0857,55.1726,55.0567,55.1726,49955.0
2024-09-11 14:40:00,57.13,57.21,57.11,57.2,41472.0,55.1726,55.2499,55.1533,55.2402,41472.0
2024-09-11 14:50:00,57.19,57.21,57.14,57.18,41342.0,55.2306,55.2499,55.1823,55.2209,41342.0
2024-09-11 15:00:00,57.17,57.21,57.15,57.19,39995.0,55.2112,55.2499,55.1919,55.2306,39995.0
2024-09-11 15:10:00,57.2,57.21,57.13,57.17,88546.0,55.2402,55.2499,55.1726,55.2112,88546.0
2024-09-11 15:20:00,57.17,57.18,57.08,57.15,74225.0,55.2112,55.2209,55.1243,55.1919,74225.0
2024-09-11 15:30:00,57.14,57.24,57.11,57.12,120354.0,55.1823,55.2788,55.1533,55.163,120354.0
2024-09-11 15:40:00,57.12,57.14,57.07,57.1,120456.0,55.163,55.1823,55.1147,55.1436,120456.0
2024-09-11 15:50:00,57.11,57.24,57.05,57.19,454668.0,55.1533,55.2788,55.0953,55.2306,454668.0
2024-09-12 09:30:00,57.2,57.55,57.12,57.39,87837.0,55.2402,55.5782,55.163,55.4237,87837.0
2024-09-12 09:40:00,57.38,57.38,57.11,57.28,41685.0,55.414,55.414,55.1533,55.3175,41685.0
2024-09-12 09:50:00,57.26,57.28,57.14,57.18,17957.0,55.2982,55.3175,55.1823,55.2209,17957.0
2024-09-12 10:00:00,57.17,57.17,57.06,57.1,29075.0,55.2112,55.2112,55.105,55.1436,29075.0
2024-09-12 10:10:00,57.12,57.26,57.09,57.25,16711.0,55.163,55.2982,55.134,55.2885,16711.0
2024-09-12 10:20:00,57.26,57.29,57.1,57.16,30572.0,55.2982,55.3271,55.1436,55.2016,30572.0
2024-09-12 10:30:00,57.16,57.16,57.0,57.06,29523.0,55.2016,55.2016,55.0471,55.105,29523.0
2024-09-12 10:40:00,57.05,57.15,56.97,57.12,31630.0,55.0953,55.1919,55.0181,55.163,31630.0
2024-09-12 10:50:00,57.12,57.12,56.85,56.85,23730.0,55.163,55.163,54.9022,54.9022,23730.0
2024-09-12 11:00:00,56.86,57.03,56.86,56.99,24972.0,54.9119,55.076,54.9119,55.0374,24972.0
2024-09-12 11:10:00,56.99,57.03,56.93,56.95,33210.0,55.0374,55.076,54.9795,54.9988,33210.0
2024-09-12 11:20:00,56.96,57.0,56.9,56.94,80433.0,55.0084,55.0471,54.9505,54.9891,80433.0
2024-09-12 11:30:00,56.93,56.97,56.87,56.93,45763.0,54.9795,55.0181,54.9215,54.9795,45763.0
2024-09-12 11:40:00,56.94,56.98,56.89,56.95,43966.0,54.9891,55.0277,54.9408,54.9988,43966.0
2024-09-12 11:50:00,56.96,57.02,56.92,56.98,36878.0,55.0084,55.0664,54.9698,55.0277,36878.0
2024-09-12 12:00:00,56.98,57.0,56.92,56.99,24091.0,55.0277,55.0471,54.9698,55.0374,24091.0
2024-09-12 12:10:00,56.99,57.0,56.93,56.98,31166.0,55.0374,55.0471,54.9795,55.0277,31166.0
2024-09-12 12:20:00,56.98,57.02,56.94,56.95,22907.0,55.0277,55.0664,54.9891,54.9988,22907.0
2024-09-12 12:30:00,56.95,57.01,56.92,56.98,34207.0,54.9988,55.0567,54.9698,55.0277,34207.0
2024-09-12 12:40:00,56.98,57.09,56.98,57.04,26223.0,55.0277,55.134,55.0277,55.0857,26223.0
2024-09-12 12:50:00,57.04,57.06,57.0,57.03,36989.0,55.0857,55.105,55.0471,55.076,36989.0
2024-09-12 13:00:00,57.03,57.03,56.99,57.02,19926.0,55.076,55.076,55.0374,55.0664,19926.0
2024-09-12 13:10:00,57.02,57.05,57.0,57.05,38354.0,55.0664,55.0953,55.0471,55.0953,38354.0
2024-09-12 13:20:00,57.05,57.08,57.02,57.04,26286.0,55.0953,55.1243,55.0664,55.0857,26286.0
2024-09-12 13:30:00,57.04,57.07,57.03,57.05,24491.0,55.0857,55.1147,55.076,55.0953,24491.0
2024-09-12 13:40:00,57.05,57.08,57.03,57.05,21433.0,55.0953,55.1243,55.076,55.0953,21433.0
2024-09-12 13:50:00,57.05,57.09,57.02,57.03,28041.0,55.0953,55.134,55.0664,55.076,28041.0
2024-09-12 14:00:00,57.02,57.02,56.95,56.97,33794.0,55.0664,55.0664,54.9988,55.0181,33794.0
2024-09-12 14:10:00,56.97,57.02,56.96,56.98,29471.0,55.0181,55.0664,55.0084,55.0277,29471.0
2024-09-12 14:20:00,56.98,57.02,56.96,57.0,37547.0,55.0277,55.0664,55.0084,55.0471,37547.0
2024-09-12 14:30:00,57.0,57.0,56.95,56.96,36254.0,55.0471,55.0471,54.9988,55.0084,36254.0
2024-09-12 14:40:00,56.97,57.09,56.96,57.07,31413.0,55.0181,55.134,55.0084,55.1147,31413.0
2024-09-12 14:50:00,57.07,57.07,56.94,56.96,47448.0,55.1147,55.1147,54.9891,55.0084,47448.0
2024-09-12 15:00:00,56.97,56.99,56.95,56.98,32304.0,55.0181,55.0374,54.9988,55.0277,32304.0
2024-09-12 15:10:00,56.97,57.07,56.95,57.07,49095.0,55.0181,55.1147,54.9988,55.1147,49095.0
2024-09-12 15:20:00,57.07,57.13,57.04,57.13,50891.0,55.1147,55.1726,55.0857,55.1726,50891.0
2024-09-12 15:30:00,57.14,57.23,57.13,57.19,55195.0,55.1823,55.2692,55.1726,55.2306,55195.0
2024-09-12 15:40:00,57.19,57.2,57.08,57.18,104098.0,55.2306,55.2402,55.1243,55.2209,104098.0
2024-09-12 15:50:00,57.18,57.2,57.06,57.17,328487.0,55.2209,55.2402,55.105,55.2112,328487.0
2024-09-13 09:30:00,57.47,57.47,56.92,56.94,75050.0,55.501,55.501,54.9698,54.9891,75050.0
2024-09-13 09:40:00,56.96,57.16,56.96,57.14,43452.0,55.0084,55.2016,55.0084,55.1823,43452.0
2024-09-13 09:50:00,57.15,57.17,57.0,57.14,37185.0,55.1919,55.2112,55.0471,55.1823,37185.0
2024-09-13 10:00:00,57.14,57.31,57.1,57.19,60849.0,55.1823,55.3464,55.1436,55.2306,60849.0
2024-09-13 10:10:00,57.19,57.42,57.18,57.36,36509.0,55.2306,55.4527,55.2209,55.3947,36509.0
2024-09-13 10:20:00,57.35,57.51,57.33,57.46,80027.0,55.3851,55.5396,55.3658,55.4913,80027.0
2024-09-13 10:30:00,57.46,57.5,57.4,57.49,35745.0,55.4913,55.5299,55.4334,55.5203,35745.0
2024-09-13 10:40:00,57.48,57.57,57.43,57.53,37999.0,55.5106,55.5975,55.4623,55.5589,37999.0
2024-09-13 10:50:00,57.52,57.52,57.31,57.45,54400.0,55.5492,55.5492,55.3464,55.4816,54400.0
2024-09-13 11:00:00,57.46,57.51,57.44,57.48,23973.0,55.4913,55.5396,55.472,55.5106,23973.0
2024-09-13 11:10:00,57.48,57.52,57.44,57.5,42149.0,55.5106,55.5492,55.472,55.5299,42149.0
2024-09-13 11:20:00,57.5,57.61,57.47,57.6,26123.0,55.5299,55.6362,55.501,55.6265,26123.0
2024-09-13 11:30:00,57.6,57.69,57.58,57.68,17289.0,55.6265,55.7134,55.6072,55.7038,17289.0
2024-09-13 11:40:00,57.67,57.84,57.65,57.83,23367.0,55.6941,55.8583,55.6748,55.8486,23367.0
2024-09-13 11:50:00,57.83,57.83,57.74,57.79,70366.0,55.8486,55.8486,55.7617,55.81,70366.0
2024-09-13 12:00:00,57.8,57.81,57.78,57.8,21327.0,55.8197,55.8293,55.8003,55.8197,21327.0
2024-09-13 12:10:00,57.8,57.81,57.75,57.8,26384.0,55.8197,55.8293,55.7714,55.8197,26384.0
2024-09-13 12:20:00,57.8,57.81,57.71,57.71,37620.0,55.8197,55.8293,55.7327,55.7327,37620.0
2024-09-13 12:30:00,57.71,57.84,57.7,57.8,46919.0,55.7327,55.8583,55.7231,55.8197,46919.0
2024-09-13 12:40:00,57.8,57.81,57.75,57.79,28012.0,55.8197,55.8293,55.7714,55.81,28012.0
2024-09-13 12:50:00,57.77,57.8,57.71,57.72,30362.0,55.7907,55.8197,55.7327,55.7424,30362.0
2024-09-13 13:00:00,57.71,57.75,57.67,57.75,19891.0,55.7327,55.7714,55.6941,55.7714,19891.0
2024-09-13 13:10:00,57.75,57.88,57.75,57.87,20007.0,55.7714,55.8969,55.7714,55.8873,20007.0
2024-09-13 13:20:00,57.87,57.88,57.77,57.8,19957.0,55.8873,55.8969,55.7907,55.8197,19957.0
2024-09-13 13:30:00,57.79,57.98,57.79,57.96,35336.0,55.81,55.9935,55.81,55.9742,35336.0
2024-09-13 13:40:00,57.97,58.0,57.95,57.98,35394.0,55.9838,56.0128,55.9645,55.9935,35394.0
2024-09-13 13:50:00,57.98,57.99,57.95,57.97,24932.0,55.9935,56.0031,55.9645,55.9838,24932.0
2024-09-13 14:00:00,57.98,58.0,57.93,57.95,46307.0,55.9935,56.0128,55.9452,55.9645,46307.0
2024-09-13 14:10:00,57.95,57.97,57.91,57.97,19190.0,55.9645,55.9838,55.9259,55.9838,19190.0
2024-09-13 14:20:00,57.98,57.99,57.94,57.98,25057.0,55.9935,56.0031,55.9549,55.9935,25057.0
2024-09-13 14:30:00,57.97,57.98,57.93,57.94,39354.0,55.9838,55.9935,55.9452,55.9549,39354.0
2024-09-13 14:40:00,57.95,57.98,57.88,57.96,37356.0,55.9645,55.9935,55.8969,55.9742,37356.0
2024-09-13 14:50:00,57.96,57.98,57.89,57.93,22680.0,55.9742,55.9935,55.9066,55.9452,22680.0
2024-09-13 15:00:00,57.92,57.99,57.91,57.96,22589.0,55.9355,56.0031,55.9259,55.9742,22589.0
2024-09-13 15:10:00,57.96,58.01,57.95,57.98,30590.0,55.9742,56.0225,55.9645,55.9935,30590.0
2024-09-13 15:20:00,57.98,58.03,57.98,58.02,21109.0,55.9935,56.0418,55.9935,56.0321,21109.0
2024-09-13 15:30:00,58.01,58.08,57.97,58.08,52735.0,56.0225,56.0901,55.9838,56.0901,52735.0
2024-09-13 15:40:00,58.09,58.1,58.01,58.02,48009.0,56.0997,56.1094,56.0225,56.0321,48009.0
2024-09-13 15:50:00,58.02,58.18,57.98,58.16,317858.0,56.0321,56.1866,55.9935,56.1673,317858.0
2024-09-16 09:30:00,58.42,58.61,58.22,58.23,142890.0,56.4184,56.6019,56.2253,56.2349,142890.0
2024-09-16 09:40:00,58.23,58.25,58.08,58.2,27715.0,56.2349,56.2542,56.0901,56.2059,27715.0
2024-09-16 09:50:00,58.24,58.46,58.24,58.39,17909.0,56.2446,56.457,56.2446,56.3894,17909.0
2024-09-16 10:00:00,58.41,58.42,58.25,58.37,35615.0,56.4088,56.4184,56.2542,56.3701,35615.0
2024-09-16 10:10:00,58.38,58.45,58.29,58.45,37225.0,56.3798,56.4474,56.2929,56.4474,37225.0
2024-09-16 10:20:00,58.45,58.54,58.45,58.54,41434.0,56.4474,56.5343,56.4474,56.5343,41434.0
2024-09-16 10:30:00,58.55,58.66,58.5,58.64,27550.0,56.544,56.6502,56.4957,56.6309,27550.0
2024-09-16 10:40:00,58.64,58.74,58.57,58.73,43708.0,56.6309,56.7274,56.5633,56.7178,43708.0
2024-09-16 10:50:00,58.73,58.75,58.66,58.7,49505.0,56.7178,56.7371,56.6502,56.6888,49505.0
2024-09-16 11:00:00,58.7,58.73,58.62,58.73,20049.0,56.6888,56.7178,56.6116,56.7178,20049.0
2024-09-16 11:10:00,58.73,58.73,58.61,58.69,27721.0,56.7178,56.7178,56.6019,56.6792,27721.0
2024-09-16 11:20:00,58.68,58.69,58.5,58.52,33062.0,56.6695,56.6792,56.4957,56.515,33062.0
2024-09-16 11:30:00,58.51,58.7,58.5,58.69,36681.0,56.5053,56.6888,56.4957,56.6792,36681.0
2024-09-16 11:40:00,58.69,58.77,58.68,58.73,24311.0,56.6792,56.7564,56.6695,56.7178,24311.0
2024-09-16 11:50:00,58.74,58.83,58.66,58.69,32810.0,56.7274,56.8144,56.6502,56.6792,32810.0
2024-09-16 12:00:00,58.69,58.79,58.64,58.78,30651.0,56.6792,56.7757,56.6309,56.7661,30651.0
2024-09-16 12:10:00,58.78,58.85,58.77,58.84,17274.0,56.7661,56.8337,56.7564,56.824,17274.0
2024-09-16 12:20:00,58.83,58.87,58.79,58.87,22337.0,56.8144,56.853,56.7757,56.853,22337.0
2024-09-16 12:30:00,58.86,58.89,58.78,58.85,83501.0,56.8433,56.8723,56.7661,56.8337,83501.0
2024-09-16 12:40:00,58.84,58.88,58.83,58.87,16548.0,56.824,56.8626,56.8144,56.853,16548.0
2024-09-16 12:50:00,58.86,58.94,58.81,58.82,40570.0,56.8433,56.9206,56.795,56.8047,40570.0
2024-09-16 13:00:00,58.82,58.82,58.72,58.76,15430.0,56.8047,56.8047,56.7081,56.7468,15430.0
2024-09-16 13:10:00,58.76,58.79,58.72,58.78,35249.0,56.7468,56.7757,56.7081,56.7661,35249.0
2024-09-16 13:20:00,58.79,58.8,58.73,58.73,16707.0,56.7757,56.7854,56.7178,56.7178,16707.0
2024-09-16 13:30:00,58.73,58.74,58.65,58.72,20907.0,56.7178,56.7274,56.6405,56.7081,20907.0
2024-09-16 13:40:00,58.72,58.72,58.61,58.63,29501.0,56.7081,56.7081,56.6019,56.6212,29501.0
2024-09-16 13:50:00,58.63,58.7,58.6,58.64,19549.0,56.6212,56.6888,56.5922,56.6309,19549.0
2024-09-16 14:00:00,58.64,58.69,58.61,58.69,20174.0,56.6309,56.6792,56.6019,56.6792,20174.0
2024-09-16 14:10:00,58.69,58.71,58.6,58.64,66215.0,56.6792,56.6985,56.5922,56.6309,66215.0
2024-09-16 14:20:00,58.64,58.66,58.61,58.63,34662.0,56.6309,56.6502,56.6019,56.6212,34662.0
2024-09-16 14:30:00,58.63,58.72,58.62,58.72,35213.0,56.6212,56.7081,56.6116,56.7081,35213.0
2024-09-16 14:40:00,58.71,58.72,58.62,58.67,33178.0,56.6985,56.7081,56.6116,56.6598,33178.0
2024-09-16 14:50:00,58.66,58.67,58.62,58.65,29682.0,56.6502,56.6598,56.6116,56.6405,29682.0
2024-09-16 15:00:00,58.64,58.64,58.59,58.59,58823.0,56.6309,56.6309,56.5826,56.5826,58823.0
2024-09-16 15:10:00,58.6,58.6,58.5,58.51,101974.0,56.5922,56.5922,56.4957,56.5053,101974.0
2024-09-16 15:20:00,58.51,58.59,58.47,58.59,45594.0,56.5053,56.5826,56.4667,56.5826,45594.0
2024-09-16 15:30:00,58.59,58.62,58.44,58.44,56475.0,56.5826,56.6116,56.4377,56.4377,56475.0
2024-09-16 15:40:00,58.44,58.46,58.37,58.38,94354.0,56.4377,56.457,56.3701,56.3798,94354.0
2024-09-16 15:50:00,58.39,58.61,58.36,58.54,432553.0,56.3894,56.6019,56.3605,56.5343,432553.0
2024-09-17 09:30:00,58.4,58.44,58.2,58.34,84306.0,56.3991,56.4377,56.2059,56.3412,84306.0
2024-09-17 09:40:00,58.32,58.32,58.0,58.03,51511.0,56.3218,56.3218,56.0128,56.0418,51511.0
2024-09-17 09:50:00,58.04,58.08,57.92,57.93,39496.0,56.0514,56.0901,55.9355,55.9452,39496.0
2024-09-17 10:00:00,57.93,58.43,57.92,58.42,65704.0,55.9452,56.4281,55.9355,56.4184,65704.0
2024-09-17 10:10:00,58.42,58.48,58.34,58.42,66983.0,56.4184,56.4764,56.3412,56.4184,66983.0
2024-09-17 10:20:00,58.41,58.5,58.39,58.46,33896.0,56.4088,56.4957,56.3894,56.457,33896.0
2024-09-17 10:30:00,58.46,58.49,58.38,58.47,27438.0,56.457,56.486,56.3798,56.4667,27438.0
2024-09-17 10:40:00,58.48,58.55,58.35,58.55,37752.0,56.4764,56.544,56.3508,56.544,37752.0
2024-09-17 10:50:00,58.55,58.62,58.52,58.6,32017.0,56.544,56.6116,56.515,56.5922,32017.0
2024-09-17 11:00:00,58.6,58.68,58.56,58.59,29634.0,56.5922,56.6695,56.5536,56.5826,29634.0
2024-09-17 11:10:00,58.61,58.62,58.47,58.52,24742.0,56.6019,56.6116,56.4667,56.515,24742.0
2024-09-17 11:20:00,58.52,58.61,58.51,58.6,31059.0,56.515,56.6019,56.5053,56.5922,31059.0
2024-09-17 11:30:00,58.6,58.67,58.53,58.58,37301.0,56.5922,56.6598,56.5246,56.5729,37301.0
2024-09-17 11:40:00,58.58,58.58,58.5,58.55,36014.0,56.5729,56.5729,56.4957,56.544,36014.0
2024-09-17 11:50:00,58.56,58.6,58.52,58.59,57058.0,56.5536,56.5922,56.515,56.5826,57058.0
2024-09-17 12:00:00,58.58,58.62,58.55,58.59,40663.0,56.5729,56.6116,56.544,56.5826,40663.0
2024-09-17 12:10:00,58.59,58.63,58.58,58.62,32033.0,56.5826,56.6212,56.5729,56.6116,32033.0
2024-09-17 12:20:00,58.62,58.72,58.62,58.69,39098.0,56.6116,56.7081,56.6116,56.6792,39098.0
2024-09-17 12:30:00,58.69,58.7,58.62,58.69,39469.0,56.6792,56.6888,56.6116,56.6792,39469.0
2024-09-17 12:40:00,58.69,58.7,58.6,58.62,41311.0,56.6792,56.6888,56.5922,56.6116,41311.0
2024-09-17 12:50:00,58.6,58.64,58.57,58.63,51468.0,56.5922,56.6309,56.5633,56.6212,51468.0
2024-09-17 13:00:00,58.63,58.63,58.53,58.58,43023.0,56.6212,56.6212,56.5246,56.5729,43023.0
2024-09-17 13:10:00,58.58,58.64,58.57,58.6,38773.0,56.5729,56.6309,56.5633,56.5922,38773.0
2024-09-17 13:20:00,58.6,58.6,58.5,58.59,38493.0,56.5922,56.5922,56.4957,56.5826,38493.0
2024-09-17 13:30:00,58.59,58.61,58.42,58.44,37558.0,56.5826,56.6019,56.4184,56.4377,37558.0
2024-09-17 13:40:00,58.44,58.47,58.39,58.42,77705.0,56.4377,56.4667,56.3894,56.4184,77705.0
2024-09-17 13:50:00,58.42,58.47,58.37,58.37,33382.0,56.4184,56.4667,56.3701,56.3701,33382.0
2024-09-17 14:00:00,58.37,58.54,58.37,58.53,33445.0,56.3701,56.5343,56.3701,56.5246,33445.0
2024-09-17 14:10:00,58.53,58.6,58.51,58.58,39559.0,56.5246,56.5922,56.5053,56.5729,39559.0
2024-09-17 14:20:00,58.58,58.58,58.51,58.57,60703.0,56.5729,56.5729,56.5053,56.5633,60703.0
2024-09-17 14:30:00,58.56,58.63,58.56,58.62,88349.0,56.5536,56.6212,56.5536,56.6116,88349.0
2024-09-17 14:40:00,58.61,58.62,58.41,58.44,40571.0,56.6019,56.6116,56.4088,56.4377,40571.0
2024-09-17 14:50:00,58.45,58.56,58.44,58.52,60666.0,56.4474,56.5536,56.4377,56.515,60666.0
2024-09-17 15:00:00,58.51,58.53,58.41,58.46,47584.0,56.5053,56.5246,56.4088,56.457,47584.0
2024-09-17 15:10:00,58.46,58.48,58.34,58.37,43421.0,56.457,56.4764,56.3412,56.3701,43421.0
2024-09-17 15:20:00,58.37,58.39,58.28,58.28,54034.0,56.3701,56.3894,56.2832,56.2832,54034.0
2024-09-17 15:30:00,58.27,58.36,58.24,58.31,65891.0,56.2735,56.3605,56.2446,56.3122,65891.0
2024-09-17 15:40:00,58.31,58.44,58.31,58.44,71669.0,56.3122,56.4377,56.3122,56.4377,71669.0
2024-09-17 15:50:00,58.43,58.45,58.27,58.37,353183.0,56.4281,56.4474,56.2735,56.3701,353183.0
2024-09-18 09:30:00,58.29,58.31,58.04,58.24,35262.0,56.2929,56.3122,56.0514,56.2446,35262.0
2024-09-18 09:40:00,58.27,58.35,58.23,58.25,20321.0,56.2735,56.3508,56.2349,56.2542,20321.0
2024-09-18 09:50:00,58.25,58.25,58.1,58.12,32799.0,56.2542,56.2542,56.1094,56.1287,32799.0
2024-09-18 10:00:00,58.15,58.22,58.11,58.22,37062.0,56.1577,56.2253,56.119,56.2253,37062.0
2024-09-18 10:10:00,58.22,58.26,58.15,58.24,12910.0,56.2253,56.2639,56.1577,56.2446,12910.0
2024-09-18 10:20:00,58.26,58.26,58.15,58.2,17851.0,56.2639,56.2639,56.1577,56.2059,17851.0
2024-09-18 10:30:00,58.18,58.19,58.05,58.05,21832.0,56.1866,56.1963,56.0611,56.0611,21832.0
2024-09-18 10:40:00,58.04,58.1,58.03,58.07,11777.0,56.0514,56.1094,56.0418,56.0804,11777.0
2024-09-18 10:50:00,58.07,58.15,58.05,58.06,14908.0,56.0804,56.1577,56.0611,56.0707,14908.0
2024-09-18 11:00:00,58.06,58.12,58.04,58.11,13844.0,56.0707,56.1287,56.0514,56.119,13844.0
2024-09-18 11:10:00,58.12,58.12,58.04,58.07,20366.0,56.1287,56.1287,56.0514,56.0804,20366.0
2024-09-18 11:20:00,58.07,58.1,58.0,58.01,13407.0,56.0804,56.1094,56.0128,56.0225,13407.0
2024-09-18 11:30:00,58.0,58.0,57.94,58.0,11804.0,56.0128,56.0128,55.9549,56.0128,11804.0
2024-09-18 11:40:00,57.99,57.99,57.87,57.87,33227.0,56.0031,56.0031,55.8873,55.8873,33227.0
2024-09-18 11:50:00,57.89,57.92,57.82,57.82,32787.0,55.9066,55.9355,55.839,55.839,32787.0
2024-09-18 12:00:00,57.83,57.86,57.71,57.74,32838.0,55.8486,55.8776,55.7327,55.7617,32838.0
2024-09-18 12:10:00,57.73,57.78,57.68,57.78,23487.0,55.7521,55.8003,55.7038,55.8003,23487.0
2024-09-18 12:20:00,57.79,57.85,57.76,57.85,9553.0,55.81,55.8679,55.781,55.8679,9553.0
2024-09-18 12:30:00,57.85,57.87,57.8,57.81,17353.0,55.8679,55.8873,55.8197,55.8293,17353.0
2024-09-18 12:40:00,57.8,57.85,57.77,57.79,24741.0,55.8197,55.8679,55.7907,55.81,24741.0
2024-09-18 12:50:00,57.79,57.8,57.75,57.77,21614.0,55.81,55.8197,55.7714,55.7907,21614.0
2024-09-18 13:00:00,57.78,57.81,57.73,57.74,18555.0,55.8003,55.8293,55.7521,55.7617,18555.0
2024-09-18 13:10:00,57.73,57.77,57.71,57.73,29323.0,55.7521,55.7907,55.7327,55.7521,29323.0
2024-09-18 13:20:00,57.73,57.74,57.66,57.72,29870.0,55.7521,55.7617,55.6844,55.7424,29870.0
2024-09-18 13:30:00,57.71,57.72,57.66,57.7,33138.0,55.7327,55.7424,55.6844,55.7231,33138.0
2024-09-18 13:40:00,57.7,57.72,57.67,57.71,27551.0,55.7231,55.7424,55.6941,55.7327,27551.0
2024-09-18 13:50:00,57.71,57.74,57.67,57.71,45540.0,55.7327,55.7617,55.6941,55.7327,45540.0
2024-09-18 14:00:00,57.7,58.0,57.66,57.66,110843.0,55.7231,56.0128,55.6844,55.6844,110843.0
2024-09-18 14:10:00,57.67,57.67,57.55,57.57,45748.0,55.6941,55.6941,55.5782,55.5975,45748.0
2024-09-18 14:20:00,57.58,57.59,57.26,57.26,46962.0,55.6072,55.6168,55.2982,55.2982,46962.0
2024-09-18 14:30:00,57.26,57.27,57.03,57.16,74100.0,55.2982,55.3078,55.076,55.2016,74100.0
2024-09-18 14:40:00,57.17,57.3,57.05,57.28,47288.0,55.2112,55.3368,55.0953,55.3175,47288.0
2024-09-18 14:50:00,57.26,57.27,57.06,57.06,34973.0,55.2982,55.3078,55.105,55.105,34973.0
2024-09-18 15:00:00,57.07,57.31,57.02,57.28,72854.0,55.1147,55.3464,55.0664,55.3175,72854.0
2024-09-18 15:10:00,57.28,57.58,57.27,57.51,63915.0,55.3175,55.6072,55.3078,55.5396,63915.0
2024-09-18 15:20:00,57.5,57.52,57.29,57.44,65506.0,55.5299,55.5492,55.3271,55.472,65506.0
2024-09-18 15:30:00,57.43,57.46,57.29,57.38,69646.0,55.4623,55.4913,55.3271,55.414,69646.0
2024-09-18 15:40:00,57.38,57.38,57.2,57.23,100049.0,55.414,55.414,55.2402,55.2692,100049.0
2024-09-18 15:50:00,57.23,57.52,57.23,57.41,302193.0,55.2692,55.5492,55.2692,55.443,302193.0
2024-09-19 09:30:00,57.22,57.36,56.93,56.95,200797.0,55.2595,55.3947,54.9795,54.9988,200797.0
2024-09-19 09:40:00,56.94,57.08,56.86,57.08,55873.0,54.9891,55.1243,54.9119,55.1243,55873.0
2024-09-19 09:50:00,57.09,57.21,56.98,57.15,68826.0,55.134,55.2499,55.0277,55.1919,68826.0
2024-09-19 10:00:00,57.14,57.3,57.14,57.2,49577.0,55.1823,55.3368,55.1823,55.2402,49577.0
2024-09-19 10:10:00,57.2,57.3,57.08,57.12,41012.0,55.2402,55.3368,55.1243,55.163,41012.0
2024-09-19 10:20:00,57.14,57.18,57.0,57.18,33481.0,55.1823,55.2209,55.0471,55.2209,33481.0
2024-09-19 10:30:00,57.2,57.28,57.09,57.28,80697.0,55.2402,55.3175,55.134,55.3175,80697.0
2024-09-19 10:40:00,57.29,57.38,57.26,57.38,46495.0,55.3271,55.414,55.2982,55.414,46495.0
2024-09-19 10:50:00,57.37,57.42,57.32,57.36,35677.0,55.4044,55.4527,55.3561,55.3947,35677.0
2024-09-19 11:00:00,57.37,57.39,57.17,57.18,24598.0,55.4044,55.4237,55.2112,55.2209,24598.0
2024-09-19 11:10:00,57.18,57.2,57.01,57.03,28509.0,55.2209,55.2402,55.0567,55.076,28509.0
2024-09-19 11:20:00,57.03,57.04,56.96,57.01,25069.0,55.076,55.0857,55.0084,55.0567,25069.0
2024-09-19 11:30:00,57.01,57.02,56.88,56.89,28000.0,55.0567,55.0664,54.9312,54.9408,28000.0
2024-09-19 11:40:00,56.88,57.0,56.83,56.94,41205.0,54.9312,55.0471,54.8829,54.9891,41205.0
2024-09-19 11:50:00,56.93,56.95,56.86,56.94,23264.0,54.9795,54.9988,54.9119,54.9891,23264.0
2024-09-19 12:00:00,56.95,57.17,56.95,57.17,33023.0,54.9988,55.2112,54.9988,55.2112,33023.0
2024-09-19 12:10:00,57.17,57.26,57.15,57.2,56151.0,55.2112,55.2982,55.1919,55.2402,56151.0
2024-09-19 12:20:00,57.2,57.21,57.11,57.2,33369.0,55.2402,55.2499,55.1533,55.2402,33369.0
2024-09-19 12:30:00,57.2,57.23,57.09,57.12,44894.0,55.2402,55.2692,55.134,55.163,44894.0
2024-09-19 12:40:00,57.13,57.24,57.12,57.21,65878.0,55.1726,55.2788,55.163,55.2499,65878.0
2024-09-19 12:50:00,57.21,57.25,57.16,57.18,45128.0,55.2499,55.2885,55.2016,55.2209,45128.0
2024-09-19 13:00:00,57.18,57.25,57.17,57.22,24076.0,55.2209,55.2885,55.2112,55.2595,24076.0
2024-09-19 13:10:00,57.22,57.3,57.2,57.29,32702.0,55.2595,55.3368,55.2402,55.3271,32702.0
2024-09-19 13:20:00,57.29,57.38,57.26,57.35,53659.0,55.3271,55.414,55.2982,55.3851,53659.0
2024-09-19 13:30:00,57.34,57.42,57.34,57.4,37164.0,55.3754,55.4527,55.3754,55.4334,37164.0
2024-09-19 13:40:00,57.4,57.45,57.36,57.4,32139.0,55.4334,55.4816,55.3947,55.4334,32139.0
2024-09-19 13:50:00,57.39,57.45,57.36,57.42,42329.0,55.4237,55.4816,55.3947,55.4527,42329.0
2024-09-19 14:00:00,57.42,57.51,57.41,57.47,21033.0,55.4527,55.5396,55.443,55.501,21033.0
2024-09-19 14:10:00,57.48,57.51,57.42,57.5,48013.0,55.5106,55.5396,55.4527,55.5299,48013.0
2024-09-19 14:20:00,57.5,57.55,57.41,57.52,134773.0,55.5299,55.5782,55.443,55.5492,134773.0
2024-09-19 14:30:00,57.52,57.58,57.49,57.57,40277.0,55.5492,55.6072,55.5203,55.5975,40277.0
2024-09-19 14:40:00,57.57,57.61,57.53,57.53,23805.0,55.5975,55.6362,55.5589,55.5589,23805.0
2024-09-19 14:50:00,57.53,57.55,57.49,57.55,31743.0,55.5589,55.5782,55.5203,55.5782,31743.0
2024-09-19 15:00:00,57.55,57.65,57.54,57.64,22715.0,55.5782,55.6748,55.5686,55.6651,22715.0
2024-09-19 15:10:00,57.65,57.67,57.59,57.59,42080.0,55.6748,55.6941,55.6168,55.6168,42080.0
2024-09-19 15:20:00,57.6,57.6,57.48,57.5,109669.0,55.6265,55.6265,55.5106,55.5299,109669.0
2024-09-19 15:30:00,57.5,57.55,57.46,57.5,70622.0,55.5299,55.5782,55.4913,55.5299,70622.0
2024-09-19 15:40:00,57.5,57.54,57.48,57.53,105148.0,55.5299,55.5686,55.5106,55.5589,105148.0
2024-09-19 15:50:00,57.52,57.56,57.39,57.5,430691.0,55.5492,55.5879,55.4237,55.5299,430691.0
2024-09-20 09:30:00,57.74,57.8,57.18,57.57,1744569.0,55.7617,55.8197,55.2209,55.5975,1744569.0
2024-09-20 09:40:00,57.55,57.6,57.3,57.5,202430.0,55.5782,55.6265,55.3368,55.5299,202430.0
2024-09-20 09:50:00,57.5,57.61,57.45,57.54,89642.0,55.5299,55.6362,55.4816,55.5686,89642.0
2024-09-20 10:00:00,57.52,57.53,57.39,57.51,151200.0,55.5492,55.5589,55.4237,55.5396,151200.0
2024-09-20 10:10:00,57.5,57.59,57.45,57.48,63928.0,55.5299,55.6168,55.4816,55.5106,63928.0
2024-09-20 10:20:00,57.49,57.62,57.49,57.6,25778.0,55.5203,55.6458,55.5203,55.6265,25778.0
2024-09-20 10:30:00,57.62,57.84,57.62,57.77,60821.0,55.6458,55.8583,55.6458,55.7907,60821.0
2024-09-20 10:40:00,57.77,57.88,57.7,57.83,33230.0,55.7907,55.8969,55.7231,55.8486,33230.0
2024-09-20 10:50:00,57.82,57.83,57.65,57.66,32675.0,55.839,55.8486,55.6748,55.6844,32675.0
2024-09-20 11:00:00,57.65,57.73,57.54,57.72,37799.0,55.6748,55.7521,55.5686,55.7424,37799.0
2024-09-20 11:10:00,57.72,57.73,57.6,57.61,36303.0,55.7424,55.7521,55.6265,55.6362,36303.0
2024-09-20 11:20:00,57.62,57.66,57.51,57.55,37589.0,55.6458,55.6844,55.5396,55.5782,37589.0
2024-09-20 11:30:00,57.54,57.54,57.44,57.47,26847.0,55.5686,55.5686,55.472,55.501,26847.0
2024-09-20 11:40:00,57.47,57.52,57.43,57.51,24044.0,55.501,55.5492,55.4623,55.5396,24044.0
2024-09-20 11:50:00,57.53,57.53,57.33,57.35,85284.0,55.5589,55.5589,55.3658,55.3851,85284.0
2024-09-20 12:00:00,57.35,57.41,57.25,57.29,91008.0,55.3851,55.443,55.2885,55.3271,91008.0
2024-09-20 12:10:00,57.3,57.34,57.27,57.34,22641.0,55.3368,55.3754,55.3078,55.3754,22641.0
2024-09-20 12:20:00,57.34,57.45,57.33,57.45,58039.0,55.3754,55.4816,55.3658,55.4816,58039.0
2024-09-20 12:30:00,57.44,57.58,57.44,57.54,22941.0,55.472,55.6072,55.472,55.5686,22941.0
2024-09-20 12:40:00,57.54,57.59,57.52,57.57,16359.0,55.5686,55.6168,55.5492,55.5975,16359.0
2024-09-20 12:50:00,57.56,57.6,57.53,57.56,12976.0,55.5879,55.6265,55.5589,55.5879,12976.0
2024-09-20 13:00:00,57.57,57.7,57.56,57.67,29836.0,55.5975,55.7231,55.5879,55.6941,29836.0
2024-09-20 13:10:00,57.67,57.73,57.66,57.7,16659.0,55.6941,55.7521,55.6844,55.7231,16659.0
2024-09-20 13:20:00,57.7,57.8,57.66,57.8,21754.0,55.7231,55.8197,55.6844,55.8197,21754.0
2024-09-20 13:30:00,57.8,57.84,57.79,57.82,21981.0,55.8197,55.8583,55.81,55.839,21981.0
2024-09-20 13:40:00,57.82,57.88,57.8,57.86,90913.0,55.839,55.8969,55.8197,55.8776,90913.0
2024-09-20 13:50:00,57.87,57.99,57.87,57.99,74402.0,55.8873,56.0031,55.8873,56.0031,74402.0
2024-09-20 14:00:00,57.99,57.99,57.89,57.89,47804.0,56.0031,56.0031,55.9066,55.9066,47804.0
2024-09-20 14:10:00,57.89,57.92,57.83,57.83,71415.0,55.9066,55.9355,55.8486,55.8486,71415.0
2024-09-20 14:20:00,57.83,57.86,57.81,57.85,59162.0,55.8486,55.8776,55.8293,55.8679,59162.0
2024-09-20 14:30:00,57.85,57.91,57.82,57.86,39817.0,55.8679,55.9259,55.839,55.8776,39817.0
2024-09-20 14:40:00,57.86,57.89,57.8,57.88,42842.0,55.8776,55.9066,55.8197,55.8969,42842.0
2024-09-20 14:50:00,57.88,57.94,57.87,57.9,31352.0,55.8969,55.9549,55.8873,55.9162,31352.0
2024-09-20 15:00:00,57.91,57.94,57.84,57.86,38887.0,55.9259,55.9549,55.8583,55.8776,38887.0
2024-09-20 15:10:00,57.86,57.86,57.77,57.79,63314.0,55.8776,55.8776,55.7907,55.81,63314.0
2024-09-20 15:20:00,57.78,57.81,57.75,57.77,91778.0,55.8003,55.8293,55.7714,55.7907,91778.0
2024-09-20 15:30:00,57.78,57.79,57.64,57.72,104689.0,55.8003,55.81,55.6651,55.7424,104689.0
2024-09-20 15:40:00,57.72,57.85,57.6,57.61,151039.0,55.7424,55.8679,55.6265,55.6362,151039.0
2024-09-20 15:50:00,57.61,57.93,57.61,57.92,548228.0,55.6362,55.9452,55.6362,55.9355,548228.0
2024-09-23 09:30:00,58.0,58.1,57.57,57.7,166995.0,56.0128,56.1094,55.5975,55.7231,166995.0
2024-09-23 09:40:00,57.7,57.87,57.68,57.77,92433.0,55.7231,55.8873,55.7038,55.7907,92433.0
2024-09-23 09:50:00,57.77,57.87,57.75,57.87,32572.0,55.7907,55.8873,55.7714,55.8873,32572.0
2024-09-23 10:00:00,57.87,57.93,57.81,57.85,54103.0,55.8873,55.9452,55.8293,55.8679,54103.0
2024-09-23 10:10:00,57.85,57.93,57.79,57.92,46334.0,55.8679,55.9452,55.81,55.9355,46334.0
2024-09-23 10:20:00,57.92,57.98,57.89,57.89,65748.0,55.9355,55.9935,55.9066,55.9066,65748.0
2024-09-23 10:30:00,57.89,57.96,57.85,57.96,34652.0,55.9066,55.9742,55.8679,55.9742,34652.0
2024-09-23 10:40:00,57.97,58.0,57.82,57.84,54590.0,55.9838,56.0128,55.839,55.8583,54590.0
2024-09-23 10:50:00,57.84,57.94,57.82,57.93,41702.0,55.8583,55.9549,55.839,55.9452,41702.0
2024-09-23 11:00:00,57.93,57.98,57.88,57.92,38971.0,55.9452,55.9935,55.8969,55.9355,38971.0
2024-09-23 11:10:00,57.91,58.02,57.9,57.99,126607.0,55.9259,56.0321,55.9162,56.0031,126607.0
2024-09-23 11:20:00,57.99,58.11,57.96,58.08,63745.0,56.0031,56.119,55.9742,56.0901,63745.0
2024-09-23 11:30:00,58.08,58.18,58.04,58.15,76230.0,56.0901,56.1866,56.0514,56.1577,76230.0
2024-09-23 11:40:00,58.16,58.16,58.02,58.12,83478.0,56.1673,56.1673,56.0321,56.1287,83478.0
2024-09-23 11:50:00,58.12,58.13,57.96,58.03,95428.0,56.1287,56.1383,55.9742,56.0418,95428.0
2024-09-23 12:00:00,58.04,58.06,57.97,58.05,25708.0,56.0514,56.0707,55.9838,56.0611,25708.0
2024-09-23 12:10:00,58.05,58.15,58.05,58.11,24126.0,56.0611,56.1577,56.0611,56.119,24126.0
2024-09-23 12:20:00,58.11,58.15,58.09,58.13,65351.0,56.119,56.1577,56.0997,56.1383,65351.0
2024-09-23 12:30:00,58.12,58.15,58.11,58.14,167380.0,56.1287,56.1577,56.119,56.148,167380.0
2024-09-23 12:40:00,58.13,58.13,58.07,58.11,42958.0,56.1383,56.1383,56.0804,56.119,42958.0
2024-09-23 12:50:00,58.11,58.13,58.06,58.08,45876.0,56.119,56.1383,56.0707,56.0901,45876.0
2024-09-23 13:00:00,58.08,58.1,58.03,58.05,35687.0,56.0901,56.1094,56.0418,56.0611,35687.0
2024-09-23 13:10:00,58.04,58.08,58.03,58.07,26768.0,56.0514,56.0901,56.0418,56.0804,26768.0
2024-09-23 13:20:00,58.07,58.09,58.01,58.08,32906.0,56.0804,56.0997,56.0225,56.0901,32906.0
2024-09-23 13:30:00,58.08,58.08,57.92,57.92,37730.0,56.0901,56.0901,55.9355,55.9355,37730.0
2024-09-23 13:40:00,57.93,57.93,57.83,57.85,40215.0,55.9452,55.9452,55.8486,55.8679,40215.0
2024-09-23 13:50:00,57.85,57.86,57.69,57.76,37601.0,55.8679,55.8776,55.7134,55.781,37601.0
2024-09-23 14:00:00,57.77,57.79,57.74,57.79,29545.0,55.7907,55.81,55.7617,55.81,29545.0
2024-09-23 14:10:00,57.78,57.84,57.74,57.82,35184.0,55.8003,55.8583,55.7617,55.839,35184.0
2024-09-23 14:20:00,57.82,57.83,57.79,57.8,28332.0,55.839,55.8486,55.81,55.8197,28332.0
2024-09-23 14:30:00,57.8,57.83,57.78,57.83,32172.0,55.8197,55.8486,55.8003,55.8486,32172.0
2024-09-23 14:40:00,57.83,57.84,57.79,57.8,32309.0,55.8486,55.8583,55.81,55.8197,32309.0
2024-09-23 14:50:00,57.8,57.85,57.79,57.85,51746.0,55.8197,55.8679,55.81,55.8679,51746.0
2024-09-23 15:00:00,57.85,57.87,57.78,57.8,62199.0,55.8679,55.8873,55.8003,55.8197,62199.0
2024-09-23 15:10:00,57.79,57.84,57.78,57.82,51321.0,55.81,55.8583,55.8003,55.839,51321.0
2024-09-23 15:20:00,57.82,57.85,57.75,57.8,201916.0,55.839,55.8679,55.7714,55.8197,201916.0
2024-09-23 15:30:00,57.8,57.85,57.78,57.83,56905.0,55.8197,55.8679,55.8003,55.8486,56905.0
2024-09-23 15:40:00,57.83,57.88,57.78,57.86,105488.0,55.8486,55.8969,55.8003,55.8776,105488.0
2024-09-23 15:50:00,57.85,58.01,57.84,57.86,555616.0,55.8679,56.0225,55.8583,55.8776,555616.0
2024-09-24 09:30:00,57.46,57.6,57.02,57.41,78241.0,55.4913,55.6265,55.0664,55.443,78241.0
2024-09-24 09:40:00,57.43,57.67,57.3,57.67,105913.0,55.4623,55.6941,55.3368,55.6941,105913.0
2024-09-24 09:50:00,57.67,57.72,57.55,57.6,219900.0,55.6941,55.7424,55.5782,55.6265,219900.0
2024-09-24 10:00:00,57.62,57.92,57.62,57.91,71316.0,55.6458,55.9355,55.6458,55.9259,71316.0
2024-09-24 10:10:00,57.91,57.92,57.71,57.85,46184.0,55.9259,55.9355,55.7327,55.8679,46184.0
2024-09-24 10:20:00,57.85,57.91,57.78,57.91,43299.0,55.8679,55.9259,55.8003,55.9259,43299.0
2024-09-24 10:30:00,57.92,57.98,57.85,57.97,59632.0,55.9355,55.9935,55.8679,55.9838,59632.0
2024-09-24 10:40:00,57.98,58.06,57.92,58.01,96024.0,55.9935,56.0707,55.9355,56.0225,96024.0
2024-09-24 10:50:00,58.01,58.01,57.87,57.87,34564.0,56.0225,56.0225,55.8873,55.8873,34564.0
2024-09-24 11:00:00,57.88,57.94,57.71,57.75,50245.0,55.8969,55.9549,55.7327,55.7714,50245.0
2024-09-24 11:10:00,57.76,57.9,57.76,57.84,45237.0,55.781,55.9162,55.781,55.8583,45237.0
2024-09-24 11:20:00,57.84,57.84,57.76,57.79,66360.0,55.8583,55.8583,55.781,55.81,66360.0
2024-09-24 11:30:00,57.78,57.79,57.66,57.66,84690.0,55.8003,55.81,55.6844,55.6844,84690.0
2024-09-24 11:40:00,57.66,57.67,57.56,57.56,56530.0,55.6844,55.6941,55.5879,55.5879,56530.0
2024-09-24 11:50:00,57.55,57.56,57.47,57.5,71599.0,55.5782,55.5879,55.501,55.5299,71599.0
2024-09-24 12:00:00,57.5,57.54,57.38,57.43,155133.0,55.5299,55.5686,55.414,55.4623,155133.0
2024-09-24 12:10:00,57.43,57.56,57.36,57.52,116922.0,55.4623,55.5879,55.3947,55.5492,116922.0
2024-09-24 12:20:00,57.52,57.53,57.42,57.48,79309.0,55.5492,55.5589,55.4527,55.5106,79309.0
2024-09-24 12:30:00,57.48,57.51,57.45,57.48,39692.0,55.5106,55.5396,55.4816,55.5106,39692.0
2024-09-24 12:40:00,57.48,57.55,57.47,57.53,36799.0,55.5106,55.5782,55.501,55.5589,36799.0
2024-09-24 12:50:00,57.53,57.53,57.48,57.51,44840.0,55.5589,55.5589,55.5106,55.5396,44840.0
2024-09-24 13:00:00,57.51,57.55,57.49,57.54,54095.0,55.5396,55.5782,55.5203,55.5686,54095.0
2024-09-24 13:10:00,57.54,57.57,57.46,57.47,61466.0,55.5686,55.5975,55.4913,55.501,61466.0
2024-09-24 13:20:00,57.47,57.47,57.28,57.33,70816.0,55.501,55.501,55.3175,55.3658,70816.0
2024-09-24 13:30:00,57.33,57.35,57.26,57.32,75983.0,55.3658,55.3851,55.2982,55.3561,75983.0
2024-09-24 13:40:00,57.31,57.41,57.29,57.35,70122.0,55.3464,55.443,55.3271,55.3851,70122.0
2024-09-24 13:50:00,57.34,57.35,57.27,57.35,66012.0,55.3754,55.3851,55.3078,55.3851,66012.0
2024-09-24 14:00:00,57.35,57.39,57.3,57.37,38435.0,55.3851,55.4237,55.3368,55.4044,38435.0
2024-09-24 14:10:00,57.37,57.38,57.23,57.27,57593.0,55.4044,55.414,55.2692,55.3078,57593.0
2024-09-24 14:20:00,57.27,57.28,57.22,57.23,33247.0,55.3078,55.3175,55.2595,55.2692,33247.0
2024-09-24 14:30:00,57.23,57.24,57.14,57.14,48467.0,55.2692,55.2788,55.1823,55.1823,48467.0
2024-09-24 14:40:00,57.15,57.21,57.14,57.18,64768.0,55.1919,55.2499,55.1823,55.2209,64768.0
2024-09-24 14:50:00,57.19,57.19,57.07,57.11,58030.0,55.2306,55.2306,55.1147,55.1533,58030.0
2024-09-24 15:00:00,57.12,57.12,57.04,57.08,81395.0,55.163,55.163,55.0857,55.1243,81395.0
2024-09-24 15:10:00,57.08,57.11,57.07,57.09,100748.0,55.1243,55.1533,55.1147,55.134,100748.0
2024-09-24 15:20:00,57.09,57.15,57.08,57.08,110545.0,55.134,55.1919,55.1243,55.1243,110545.0
2024-09-24 15:30:00,57.08,57.12,57.04,57.07,286126.0,55.1243,55.163,55.0857,55.1147,286126.0
2024-09-24 15:40:00,57.07,57.08,57.03,57.07,270150.0,55.1147,55.1243,55.076,55.1147,270150.0
2024-09-24 15:50:00,57.08,57.09,56.95,57.04,735145.0,55.1243,55.134,54.9988,55.0857,735145.0
2024-09-25 09:30:00,57.38,57.38,56.97,57.0,109573.0,55.414,55.414,55.0181,55.0471,109573.0
2024-09-25 09:40:00,56.98,57.14,56.96,57.0,53035.0,55.0277,55.1823,55.0084,55.0471,53035.0
2024-09-25 09:50:00,57.01,57.04,56.78,56.86,81647.0,55.0567,55.0857,54.8346,54.9119,81647.0
2024-09-25 10:00:00,56.87,56.99,56.8,56.83,99431.0,54.9215,55.0374,54.8539,54.8829,99431.0
2024-09-25 10:10:00,56.82,56.96,56.73,56.75,73497.0,54.8732,55.0084,54.7863,54.8056,73497.0
2024-09-25 10:20:00,56.75,56.97,56.74,56.97,54111.0,54.8056,55.0181,54.796,55.0181,54111.0
2024-09-25 10:30:00,56.97,56.97,56.86,56.88,150885.0,55.0181,55.0181,54.9119,54.9312,150885.0
2024-09-25 10:40:00,56.88,56.99,56.8,56.99,175725.0,54.9312,55.0374,54.8539,55.0374,175725.0
2024-09-25 10:50:00,56.98,57.08,56.98,57.08,63411.0,55.0277,55.1243,55.0277,55.1243,63411.0
2024-09-25 11:00:00,57.09,57.13,56.91,56.98,40585.0,55.134,55.1726,54.9601,55.0277,40585.0
2024-09-25 11:10:00,57.0,57.08,56.97,57.05,39949.0,55.0471,55.1243,55.0181,55.0953,39949.0
2024-09-25 11:20:00,57.05,57.13,57.02,57.09,28531.0,55.0953,55.1726,55.0664,55.134,28531.0
2024-09-25 11:30:00,57.09,57.2,57.07,57.12,54160.0,55.134,55.2402,55.1147,55.163,54160.0
2024-09-25 11:40:00,57.12,57.2,57.11,57.18,35745.0,55.163,55.2402,55.1533,55.2209,35745.0
2024-09-25 11:50:00,57.18,57.27,57.14,57.26,34494.0,55.2209,55.3078,55.1823,55.2982,34494.0
2024-09-25 12:00:00,57.26,57.31,57.19,57.28,63946.0,55.2982,55.3464,55.2306,55.3175,63946.0
2024-09-25 12:10:00,57.29,57.36,57.27,57.29,73135.0,55.3271,55.3947,55.3078,55.3271,73135.0
2024-09-25 12:20:00,57.29,57.36,57.2,57.3,76522.0,55.3271,55.3947,55.2402,55.3368,76522.0
2024-09-25 12:30:00,57.3,57.31,57.21,57.23,91012.0,55.3368,55.3464,55.2499,55.2692,91012.0
2024-09-25 12:40:00,57.23,57.25,57.18,57.2,32212.0,55.2692,55.2885,55.2209,55.2402,32212.0
2024-09-25 12:50:00,57.2,57.21,57.12,57.14,60331.0,55.2402,55.2499,55.163,55.1823,60331.0
2024-09-25 13:00:00,57.14,57.23,57.12,57.18,25002.0,55.1823,55.2692,55.163,55.2209,25002.0
2024-09-25 13:10:00,57.2,57.22,57.15,57.16,19599.0,55.2402,55.2595,55.1919,55.2016,19599.0
2024-09-25 13:20:00,57.15,57.21,57.15,57.16,23047.0,55.1919,55.2499,55.1919,55.2016,23047.0
2024-09-25 13:30:00,57.16,57.23,57.14,57.21,32520.0,55.2016,55.2692,55.1823,55.2499,32520.0
2024-09-25 13:40:00,57.2,57.24,57.19,57.21,43145.0,55.2402,55.2788,55.2306,55.2499,43145.0
2024-09-25 13:50:00,57.21,57.28,57.2,57.27,50851.0,55.2499,55.3175,55.2402,55.3078,50851.0
2024-09-25 14:00:00,57.27,57.27,57.2,57.24,65788.0,55.3078,55.3078,55.2402,55.2788,65788.0
2024-09-25 14:10:00,57.24,57.25,57.19,57.24,49481.0,55.2788,55.2885,55.2306,55.2788,49481.0
2024-09-25 14:20:00,57.25,57.25,57.2,57.24,65718.0,55.2885,55.2885,55.2402,55.2788,65718.0
2024-09-25 14:30:00,57.23,57.28,57.23,57.28,50619.0,55.2692,55.3175,55.2692,55.3175,50619.0
2024-09-25 14:40:00,57.28,57.31,57.25,57.27,33770.0,55.3175,55.3464,55.2885,55.3078,33770.0
2024-09-25 14:50:00,57.27,57.27,57.22,57.25,57935.0,55.3078,55.3078,55.2595,55.2885,57935.0
2024-09-25 15:00:00,57.25,57.26,57.22,57.23,78152.0,55.2885,55.2982,55.2595,55.2692,78152.0
2024-09-25 15:10:00,57.23,57.28,57.23,57.28,47185.0,55.2692,55.3175,55.2692,55.3175,47185.0
2024-09-25 15:20:00,57.28,57.3,57.27,57.3,78755.0,55.3175,55.3368,55.3078,55.3368,78755.0
2024-09-25 15:30:00,57.3,57.31,57.27,57.28,35045.0,55.3368,55.3464,55.3078,55.3175,35045.0
2024-09-25 15:40:00,57.28,57.32,57.24,57.31,84614.0,55.3175,55.3561,55.2788,55.3464,84614.0
2024-09-25 15:50:00,57.29,57.31,57.17,57.22,576637.0,55.3271,55.3464,55.2112,55.2595,576637.0
2024-09-26 09:30:00,57.14,57.26,56.95,57.26,129780.0,55.1823,55.2982,54.9988,55.2982,129780.0
2024-09-26 09:40:00,57.26,57.4,57.17,57.35,38773.0,55.2982,55.4334,55.2112,55.3851,38773.0
2024-09-26 09:50:00,57.33,57.38,57.25,57.31,20771.0,55.3658,55.414,55.2885,55.3464,20771.0
2024-09-26 10:00:00,57.3,57.35,57.2,57.25,26570.0,55.3368,55.3851,55.2402,55.2885,26570.0
2024-09-26 10:10:00,57.24,57.39,57.22,57.36,29170.0,55.2788,55.4237,55.2595,55.3947,29170.0
2024-09-26 10:20:00,57.36,57.44,57.33,57.41,28099.0,55.3947,55.472,55.3658,55.443,28099.0
2024-09-26 10:30:00,57.42,57.56,57.4,57.55,36189.0,55.4527,55.5879,55.4334,55.5782,36189.0
2024-09-26 10:40:00,57.55,57.7,57.48,57.66,54715.0,55.5782,55.7231,55.5106,55.6844,54715.0
2024-09-26 10:50:00,57.65,57.84,57.63,57.84,57191.0,55.6748,55.8583,55.6555,55.8583,57191.0
2024-09-26 11:00:00,57.84,57.9,57.7,57.75,52565.0,55.8583,55.9162,55.7231,55.7714,52565.0
2024-09-26 11:10:00,57.75,57.77,57.64,57.76,36163.0,55.7714,55.7907,55.6651,55.781,36163.0
2024-09-26 11:20:00,57.77,57.81,57.68,57.68,88535.0,55.7907,55.8293,55.7038,55.7038,88535.0
2024-09-26 11:30:00,57.67,57.72,57.62,57.67,29688.0,55.6941,55.7424,55.6458,55.6941,29688.0
2024-09-26 11:40:00,57.67,57.68,57.6,57.61,41312.0,55.6941,55.7038,55.6265,55.6362,41312.0
2024-09-26 11:50:00,57.6,57.6,57.45,57.45,28653.0,55.6265,55.6265,55.4816,55.4816,28653.0
2024-09-26 12:00:00,57.45,57.58,57.45,57.58,59823.0,55.4816,55.6072,55.4816,55.6072,59823.0
2024-09-26 12:10:00,57.58,57.61,57.55,57.61,21168.0,55.6072,55.6362,55.5782,55.6362,21168.0
2024-09-26 12:20:00,57.61,57.61,57.46,57.52,51667.0,55.6362,55.6362,55.4913,55.5492,51667.0
2024-09-26 12:30:00,57.51,57.59,57.49,57.58,22992.0,55.5396,55.6168,55.5203,55.6072,22992.0
2024-09-26 12:40:00,57.58,57.61,57.57,57.59,48695.0,55.6072,55.6362,55.5975,55.6168,48695.0
2024-09-26 12:50:00,57.59,57.7,57.58,57.66,36012.0,55.6168,55.7231,55.6072,55.6844,36012.0
2024-09-26 13:00:00,57.65,57.76,57.65,57.71,33807.0,55.6748,55.781,55.6748,55.7327,33807.0
2024-09-26 13:10:00,57.72,57.72,57.68,57.71,33623.0,55.7424,55.7424,55.7038,55.7327,33623.0
2024-09-26 13:20:00,57.72,57.75,57.69,57.73,27634.0,55.7424,55.7714,55.7134,55.7521,27634.0
2024-09-26 13:30:00,57.74,57.78,57.72,57.73,38863.0,55.7617,55.8003,55.7424,55.7521,38863.0
2024-09-26 13:40:00,57.73,57.74,57.67,57.71,44372.0,55.7521,55.7617,55.6941,55.7327,44372.0
2024-09-26 13:50:00,57.71,57.71,57.59,57.62,42408.0,55.7327,55.7327,55.6168,55.6458,42408.0
2024-09-26 14:00:00,57.63,57.65,57.59,57.6,33349.0,55.6555,55.6748,55.6168,55.6265,33349.0
2024-09-26 14:10:00,57.6,57.64,57.57,57.63,51035.0,55.6265,55.6651,55.5975,55.6555,51035.0
2024-09-26 14:20:00,57.63,57.65,57.58,57.59,70521.0,55.6555,55.6748,55.6072,55.6168,70521.0
2024-09-26 14:30:00,57.59,57.59,57.51,57.59,62690.0,55.6168,55.6168,55.5396,55.6168,62690.0
2024-09-26 14:40:00,57.59,57.62,57.56,57.62,33679.0,55.6168,55.6458,55.5879,55.6458,33679.0
2024-09-26 14:50:00,57.61,57.64,57.58,57.64,63574.0,55.6362,55.6651,55.6072,55.6651,63574.0
2024-09-26 15:00:00,57.64,57.65,57.58,57.59,58811.0,55.6651,55.6748,55.6072,55.6168,58811.0
2024-09-26 15:10:00,57.59,57.6,57.4,57.44,57836.0,55.6168,55.6265,55.4334,55.472,57836.0
2024-09-26 15:20:00,57.44,57.45,57.29,57.38,172852.0,55.472,55.4816,55.3271,55.414,172852.0
2024-09-26 15:30:00,57.39,57.44,57.22,57.24,157181.0,55.4237,55.472,55.2595,55.2788,157181.0
2024-09-26 15:40:00,57.23,57.24,57.08,57.09,109639.0,55.2692,55.2788,55.1243,55.134,109639.0
2024-09-26 15:50:00,57.09,57.22,57.09,57.11,452205.0,55.134,55.2595,55.134,55.1533,452205.0
2024-09-27 09:30:00,57.36,57.52,57.22,57.32,68251.0,55.3947,55.5492,55.2595,55.3561,68251.0
2024-09-27 09:40:00,57.32,57.37,57.05,57.05,41283.0,55.3561,55.4044,55.0953,55.0953,41283.0
2024-09-27 09:50:00,57.05,57.31,57.01,57.23,43482.0,55.0953,55.3464,55.0567,55.2692,43482.0
2024-09-27 10:00:00,57.23,57.38,57.15,57.36,68752.0,55.2692,55.414,55.1919,55.3947,68752.0
2024-09-27 10:10:00,57.36,57.44,57.31,57.35,31950.0,55.3947,55.472,55.3464,55.3851,31950.0
2024-09-27 10:20:00,57.35,57.45,57.3,57.44,24629.0,55.3851,55.4816,55.3368,55.472,24629.0
2024-09-27 10:30:00,57.44,57.56,57.37,57.38,32351.0,55.472,55.5879,55.4044,55.414,32351.0
2024-09-27 10:40:00,57.39,57.39,57.21,57.26,40382.0,55.4237,55.4237,55.2499,55.2982,40382.0
2024-09-27 10:50:00,57.27,57.29,57.23,57.24,23659.0,55.3078,55.3271,55.2692,55.2788,23659.0
2024-09-27 11:00:00,57.24,57.44,57.23,57.43,32093.0,55.2788,55.472,55.2692,55.4623,32093.0
2024-09-27 11:10:00,57.42,57.54,57.41,57.54,23505.0,55.4527,55.5686,55.443,55.5686,23505.0
2024-09-27 11:20:00,57.54,57.55,57.44,57.48,25720.0,55.5686,55.5782,55.472,55.5106,25720.0
2024-09-27 11:30:00,57.48,57.51,57.41,57.41,21426.0,55.5106,55.5396,55.443,55.443,21426.0
2024-09-27 11:40:00,57.41,57.41,57.33,57.38,18351.0,55.443,55.443,55.3658,55.414,18351.0
2024-09-27 11:50:00,57.37,57.42,57.26,57.29,20260.0,55.4044,55.4527,55.2982,55.3271,20260.0
2024-09-27 12:00:00,57.27,57.28,57.22,57.24,18155.0,55.3078,55.3175,55.2595,55.2788,18155.0
2024-09-27 12:10:00,57.22,57.28,57.21,57.25,18215.0,55.2595,55.3175,55.2499,55.2885,18215.0
2024-09-27 12:20:00,57.25,57.28,57.23,57.23,23333.0,55.2885,55.3175,55.2692,55.2692,23333.0
2024-09-27 12:30:00,57.23,57.25,57.15,57.15,27533.0,55.2692,55.2885,55.1919,55.1919,27533.0
2024-09-27 12:40:00,57.15,57.18,57.13,57.14,16677.0,55.1919,55.2209,55.1726,55.1823,16677.0
2024-09-27 12:50:00,57.14,57.17,57.08,57.09,21427.0,55.1823,55.2112,55.1243,55.134,21427.0
2024-09-27 13:00:00,57.1,57.1,57.0,57.03,22729.0,55.1436,55.1436,55.0471,55.076,22729.0
2024-09-27 13:10:00,57.04,57.13,57.03,57.11,27346.0,55.0857,55.1726,55.076,55.1533,27346.0
2024-09-27 13:20:00,57.11,57.13,57.08,57.09,18220.0,55.1533,55.1726,55.1243,55.134,18220.0
2024-09-27 13:30:00,57.09,57.2,57.09,57.17,18657.0,55.134,55.2402,55.134,55.2112,18657.0
2024-09-27 13:40:00,57.17,57.19,57.13,57.18,18322.0,55.2112,55.2306,55.1726,55.2209,18322.0
2024-09-27 13:50:00,57.18,57.19,57.1,57.12,57710.0,55.2209,55.2306,55.1436,55.163,57710.0
2024-09-27 14:00:00,57.13,57.22,57.12,57.21,11959.0,55.1726,55.2595,55.163,55.2499,11959.0
2024-09-27 14:10:00,57.21,57.27,57.18,57.27,68795.0,55.2499,55.3078,55.2209,55.3078,68795.0
2024-09-27 14:20:00,57.27,57.34,57.23,57.34,29855.0,55.3078,55.3754,55.2692,55.3754,29855.0
2024-09-27 14:30:00,57.33,57.34,57.2,57.25,67498.0,55.3658,55.3754,55.2402,55.2885,67498.0
2024-09-27 14:40:00,57.24,57.24,57.19,57.22,23173.0,55.2788,55.2788,55.2306,55.2595,23173.0
2024-09-27 14:50:00,57.21,57.31,57.2,57.31,75424.0,55.2499,55.3464,55.2402,55.3464,75424.0
2024-09-27 15:00:00,57.31,57.32,57.21,57.25,65108.0,55.3464,55.3561,55.2499,55.2885,65108.0
2024-09-27 15:10:00,57.25,57.35,57.23,57.34,44919.0,55.2885,55.3851,55.2692,55.3754,44919.0
2024-09-27 15:20:00,57.35,57.35,57.3,57.33,49124.0,55.3851,55.3851,55.3368,55.3658,49124.0
2024-09-27 15:30:00,57.33,57.37,57.3,57.3,54596.0,55.3658,55.4044,55.3368,55.3368,54596.0
2024-09-27 15:40:00,57.29,57.31,57.2,57.22,85125.0,55.3271,55.3464,55.2402,55.2595,85125.0
2024-09-27 15:50:00,57.21,57.26,57.09,57.15,341401.0,55.2499,55.2982,55.134,55.1919,341401.0
2024-09-30 09:30:00,57.47,57.49,57.11,57.31,119493.0,55.501,55.5203,55.1533,55.3464,119493.0
2024-09-30 09:40:00,57.32,57.41,57.07,57.15,44116.0,55.3561,55.443,55.1147,55.1919,44116.0
2024-09-30 09:50:00,57.16,57.46,57.16,57.44,17685.0,55.2016,55.4913,55.2016,55.472,17685.0
2024-09-30 10:00:00,57.43,57.73,57.39,57.69,51969.0,55.4623,55.7521,55.4237,55.7134,51969.0
2024-09-30 10:10:00,57.68,57.75,57.61,57.68,14547.0,55.7038,55.7714,55.6362,55.7038,14547.0
2024-09-30 10:20:00,57.67,57.8,57.67,57.7,12167.0,55.6941,55.8197,55.6941,55.7231,12167.0
2024-09-30 10:30:00,57.71,57.74,57.68,57.71,18208.0,55.7327,55.7617,55.7038,55.7327,18208.0
2024-09-30 10:40:00,57.71,57.78,57.68,57.76,17005.0,55.7327,55.8003,55.7038,55.781,17005.0
2024-09-30 10:50:00,57.77,57.77,57.64,57.69,22155.0,55.7907,55.7907,55.6651,55.7134,22155.0
2024-09-30 11:00:00,57.7,57.75,57.66,57.74,22718.0,55.7231,55.7714,55.6844,55.7617,22718.0
2024-09-30 11:10:00,57.75,57.75,57.49,57.52,28056.0,55.7714,55.7714,55.5203,55.5492,28056.0
2024-09-30 11:20:00,57.51,57.54,57.38,57.4,26258.0,55.5396,55.5686,55.414,55.4334,26258.0
2024-09-30 11:30:00,57.42,57.51,57.41,57.48,28152.0,55.4527,55.5396,55.443,55.5106,28152.0
2024-09-30 11:40:00,57.48,57.52,57.43,57.45,20083.0,55.5106,55.5492,55.4623,55.4816,20083.0
2024-09-30 11:50:00,57.44,57.58,57.42,57.56,19994.0,55.472,55.6072,55.4527,55.5879,19994.0
2024-09-30 12:00:00,57.56,57.6,57.51,57.55,22402.0,55.5879,55.6265,55.5396,55.5782,22402.0
2024-09-30 12:10:00,57.55,57.57,57.51,57.51,17011.0,55.5782,55.5975,55.5396,55.5396,17011.0
2024-09-30 12:20:00,57.52,57.52,57.48,57.51,14337.0,55.5492,55.5492,55.5106,55.5396,14337.0
2024-09-30 12:30:00,57.51,57.54,57.48,57.53,17906.0,55.5396,55.5686,55.5106,55.5589,17906.0
2024-09-30 12:40:00,57.53,57.53,57.44,57.46,20472.0,55.5589,55.5589,55.472,55.4913,20472.0
2024-09-30 12:50:00,57.45,57.52,57.42,57.51,17922.0,55.4816,55.5492,55.4527,55.5396,17922.0
2024-09-30 13:00:00,57.51,57.55,57.48,57.54,20745.0,55.5396,55.5782,55.5106,55.5686,20745.0
2024-09-30 13:10:00,57.54,57.61,57.52,57.57,25064.0,55.5686,55.6362,55.5492,55.5975,25064.0
2024-09-30 13:20:00,57.56,57.58,57.53,57.55,14090.0,55.5879,55.6072,55.5589,55.5782,14090.0
2024-09-30 13:30:00,57.55,57.58,57.52,57.54,13969.0,55.5782,55.6072,55.5492,55.5686,13969.0
2024-09-30 13:40:00,57.55,57.57,57.54,57.55,28622.0,55.5782,55.5975,55.5686,55.5782,28622.0
2024-09-30 13:50:00,57.55,57.58,57.5,57.5,39108.0,55.5782,55.6072,55.5299,55.5299,39108.0
2024-09-30 14:00:00,57.51,57.53,57.48,57.53,26743.0,55.5396,55.5589,55.5106,55.5589,26743.0
2024-09-30 14:10:00,57.53,57.53,57.41,57.41,30411.0,55.5589,55.5589,55.443,55.443,30411.0
2024-09-30 14:20:00,57.4,57.41,57.3,57.39,34893.0,55.4334,55.443,55.3368,55.4237,34893.0
2024-09-30 14:30:00,57.4,57.44,57.38,57.41,31748.0,55.4334,55.472,55.414,55.443,31748.0
2024-09-30 14:40:00,57.41,57.47,57.4,57.46,20240.0,55.443,55.501,55.4334,55.4913,20240.0
2024-09-30 14:50:00,57.46,57.5,57.45,57.48,22172.0,55.4913,55.5299,55.4816,55.5106,22172.0
2024-09-30 15:00:00,57.48,57.48,57.41,57.47,21104.0,55.5106,55.5106,55.443,55.501,21104.0
2024-09-30 15:10:00,57.46,57.57,57.45,57.55,36383.0,55.4913,55.5975,55.4816,55.5782,36383.0
2024-09-30 15:20:00,57.56,57.56,57.5,57.5,38178.0,55.5879,55.5879,55.5299,55.5299,38178.0
2024-09-30 15:30:00,57.51,57.62,57.49,57.6,52174.0,55.5396,55.6458,55.5203,55.6265,52174.0
2024-09-30 15:40:00,57.6,57.72,57.58,57.66,67089.0,55.6265,55.7424,55.6072,55.6844,67089.0
2024-09-30 15:50:00,57.67,57.8,57.65,57.78,342651.0,55.6941,55.8197,55.6748,55.8003,342651.0
2024-10-01 09:30:00,57.69,57.77,57.41,57.77,64461.0,55.7134,55.7907,55.443,55.7907,64461.0
2024-10-01 09:40:00,57.76,57.84,57.61,57.8,29114.0,55.781,55.8583,55.6362,55.8197,29114.0
2024-10-01 09:50:00,57.8,57.95,57.8,57.91,30640.0,55.8197,55.9645,55.8197,55.9259,30640.0
2024-10-01 10:00:00,57.91,58.13,57.83,58.13,91490.0,55.9259,56.1383,55.8486,56.1383,91490.0
2024-10-01 10:10:00,58.12,58.31,58.11,58.28,34820.0,56.1287,56.3122,56.119,56.2832,34820.0
2024-10-01 10:20:00,58.3,58.45,58.2,58.44,33438.0,56.3025,56.4474,56.2059,56.4377,33438.0
2024-10-01 10:30:00,58.45,58.59,58.38,58.52,44544.0,56.4474,56.5826,56.3798,56.515,44544.0
2024-10-01 10:40:00,58.53,58.6,58.49,58.49,33903.0,56.5246,56.5922,56.486,56.486,33903.0
2024-10-01 10:50:00,58.5,58.57,58.46,58.52,16087.0,56.4957,56.5633,56.457,56.515,16087.0
2024-10-01 11:00:00,58.52,58.65,58.51,58.62,28481.0,56.515,56.6405,56.5053,56.6116,28481.0
2024-10-01 11:10:00,58.6,58.69,58.6,58.68,39244.0,56.5922,56.6792,56.5922,56.6695,39244.0
2024-10-01 11:20:00,58.69,58.73,58.65,58.68,23466.0,56.6792,56.7178,56.6405,56.6695,23466.0
2024-10-01 11:30:00,58.68,58.72,58.54,58.62,44065.0,56.6695,56.7081,56.5343,56.6116,44065.0
2024-10-01 11:40:00,58.61,58.63,58.46,58.47,17114.0,56.6019,56.6212,56.457,56.4667,17114.0
2024-10-01 11:50:00,58.46,58.47,58.39,58.42,15265.0,56.457,56.4667,56.3894,56.4184,15265.0
2024-10-01 12:00:00,58.41,58.41,58.31,58.31,21469.0,56.4088,56.4088,56.3122,56.3122,21469.0
2024-10-01 12:10:00,58.31,58.34,58.28,58.3,12715.0,56.3122,56.3412,56.2832,56.3025,12715.0
2024-10-01 12:20:00,58.3,58.3,58.21,58.25,17769.0,56.3025,56.3025,56.2156,56.2542,17769.0
2024-10-01 12:30:00,58.25,58.27,58.19,58.25,11859.0,56.2542,56.2735,56.1963,56.2542,11859.0
2024-10-01 12:40:00,58.25,58.31,58.25,58.27,7835.0,56.2542,56.3122,56.2542,56.2735,7835.0
2024-10-01 12:50:00,58.28,58.37,58.23,58.27,28196.0,56.2832,56.3701,56.2349,56.2735,28196.0
2024-10-01 13:00:00,58.26,58.3,58.22,58.3,19868.0,56.2639,56.3025,56.2253,56.3025,19868.0
2024-10-01 13:10:00,58.3,58.31,58.24,58.29,8324.0,56.3025,56.3122,56.2446,56.2929,8324.0
2024-10-01 13:20:00,58.3,58.32,58.22,58.26,18564.0,56.3025,56.3218,56.2253,56.2639,18564.0
2024-10-01 13:30:00,58.26,58.29,58.22,58.25,16797.0,56.2639,56.2929,56.2253,56.2542,16797.0
2024-10-01 13:40:00,58.24,58.29,58.24,58.25,10358.0,56.2446,56.2929,56.2446,56.2542,10358.0
2024-10-01 13:50:00,58.25,58.28,58.23,58.25,12120.0,56.2542,56.2832,56.2349,56.2542,12120.0
2024-10-01 14:00:00,58.26,58.29,58.22,58.24,11248.0,56.2639,56.2929,56.2253,56.2446,11248.0
2024-10-01 14:10:00,58.24,58.31,58.23,58.28,11887.0,56.2446,56.3122,56.2349,56.2832,11887.0
2024-10-01 14:20:00,58.28,58.28,58.2,58.23,9092.0,56.2832,56.2832,56.2059,56.2349,9092.0
2024-10-01 14:30:00,58.24,58.32,58.24,58.32,15950.0,56.2446,56.3218,56.2446,56.3218,15950.0
2024-10-01 14:40:00,58.31,58.35,58.3,58.32,18108.0,56.3122,56.3508,56.3025,56.3218,18108.0
2024-10-01 14:50:00,58.32,58.37,58.31,58.33,11676.0,56.3218,56.3701,56.3122,56.3315,11676.0
2024-10-01 15:00:00,58.33,58.36,58.25,58.3,42815.0,56.3315,56.3605,56.2542,56.3025,42815.0
2024-10-01 15:10:00,58.31,58.34,58.29,58.32,19041.0,56.3122,56.3412,56.2929,56.3218,19041.0
2024-10-01 15:20:00,58.33,58.37,58.3,58.37,25294.0,56.3315,56.3701,56.3025,56.3701,25294.0
2024-10-01 15:30:00,58.37,58.42,58.36,58.4,37746.0,56.3701,56.4184,56.3605,56.3991,37746.0
2024-10-01 15:40:00,58.4,58.4,58.31,58.37,64953.0,56.3991,56.3991,56.3122,56.3701,64953.0
2024-10-01 15:50:00,58.37,58.38,58.2,58.24,288667.0,56.3701,56.3798,56.2059,56.2446,288667.0
2024-10-02 09:30:00,58.0,58.22,57.9,58.05,70721.0,56.0128,56.2253,55.9162,56.0611,70721.0
2024-10-02 09:40:00,58.03,58.26,57.96,58.24,17850.0,56.0418,56.2639,55.9742,56.2446,17850.0
2024-10-02 09:50:00,58.27,58.37,58.19,58.19,23033.0,56.2735,56.3701,56.1963,56.1963,23033.0
2024-10-02 10:00:00,58.19,58.35,58.16,58.28,37676.0,56.1963,56.3508,56.1673,56.2832,37676.0
2024-10-02 10:10:00,58.27,58.33,58.11,58.19,18000.0,56.2735,56.3315,56.119,56.1963,18000.0
2024-10-02 10:20:00,58.23,58.25,58.07,58.12,17714.0,56.2349,56.2542,56.0804,56.1287,17714.0
2024-10-02 10:30:00,58.14,58.2,58.09,58.13,10383.0,56.148,56.2059,56.0997,56.1383,10383.0
2024-10-02 10:40:00,58.1,58.17,58.06,58.07,9588.0,56.1094,56.177,56.0707,56.0804,9588.0
2024-10-02 10:50:00,58.08,58.17,58.04,58.06,12174.0,56.0901,56.177,56.0514,56.0707,12174.0
2024-10-02 11:00:00,58.06,58.06,57.98,58.0,26195.0,56.0707,56.0707,55.9935,56.0128,26195.0
2024-10-02 11:10:00,57.99,58.04,57.97,58.03,23861.0,56.0031,56.0514,55.9838,56.0418,23861.0
2024-10-02 11:20:00,58.05,58.11,57.97,58.09,15965.0,56.0611,56.119,55.9838,56.0997,15965.0
2024-10-02 11:30:00,58.1,58.13,58.07,58.1,11277.0,56.1094,56.1383,56.0804,56.1094,11277.0
2024-10-02 11:40:00,58.1,58.19,58.1,58.17,8559.0,56.1094,56.1963,56.1094,56.177,8559.0
2024-10-02 11:50:00,58.16,58.21,58.12,58.15,11028.0,56.1673,56.2156,56.1287,56.1577,11028.0
2024-10-02 12:00:00,58.16,58.19,58.14,58.19,7224.0,56.1673,56.1963,56.148,56.1963,7224.0
2024-10-02 12:10:00,58.19,58.2,58.07,58.09,9466.0,56.1963,56.2059,56.0804,56.0997,9466.0
2024-10-02 12:20:00,58.08,58.12,58.08,58.12,13365.0,56.0901,56.1287,56.0901,56.1287,13365.0
2024-10-02 12:30:00,58.11,58.12,58.08,58.11,17303.0,56.119,56.1287,56.0901,56.119,17303.0
2024-10-02 12:40:00,58.1,58.13,58.09,58.1,7362.0,56.1094,56.1383,56.0997,56.1094,7362.0
2024-10-02 12:50:00,58.08,58.09,58.03,58.04,10480.0,56.0901,56.0997,56.0418,56.0514,10480.0
2024-10-02 13:00:00,58.04,58.06,57.93,57.97,13044.0,56.0514,56.0707,55.9452,55.9838,13044.0
2024-10-02 13:10:00,57.97,58.01,57.97,58.01,11941.0,55.9838,56.0225,55.9838,56.0225,11941.0
2024-10-02 13:20:00,58.02,58.07,58.02,58.04,13088.0,56.0321,56.0804,56.0321,56.0514,13088.0
2024-10-02 13:30:00,58.04,58.11,58.02,58.04,11695.0,56.0514,56.119,56.0321,56.0514,11695.0
2024-10-02 13:40:00,58.02,58.15,58.02,58.15,14877.0,56.0321,56.1577,56.0321,56.1577,14877.0
2024-10-02 13:50:00,58.14,58.17,58.12,58.13,9335.0,56.148,56.177,56.1287,56.1383,9335.0
2024-10-02 14:00:00,58.14,58.16,58.07,58.08,5612.0,56.148,56.1673,56.0804,56.0901,5612.0
2024-10-02 14:10:00,58.08,58.11,58.07,58.1,8310.0,56.0901,56.119,56.0804,56.1094,8310.0
2024-10-02 14:20:00,58.09,58.12,58.07,58.09,9341.0,56.0997,56.1287,56.0804,56.0997,9341.0
2024-10-02 14:30:00,58.09,58.11,58.06,58.07,5994.0,56.0997,56.119,56.0707,56.0804,5994.0
2024-10-02 14:40:00,58.08,58.13,58.07,58.11,14224.0,56.0901,56.1383,56.0804,56.119,14224.0
2024-10-02 14:50:00,58.11,58.13,58.1,58.13,10599.0,56.119,56.1383,56.1094,56.1383,10599.0
2024-10-02 15:00:00,58.13,58.2,58.12,58.17,13378.0,56.1383,56.2059,56.1287,56.177,13378.0
2024-10-02 15:10:00,58.18,58.21,58.16,58.2,16702.0,56.1866,56.2156,56.1673,56.2059,16702.0
2024-10-02 15:20:00,58.21,58.21,58.15,58.17,22246.0,56.2156,56.2156,56.1577,56.177,22246.0
2024-10-02 15:30:00,58.17,58.23,58.14,58.2,48363.0,56.177,56.2349,56.148,56.2059,48363.0
2024-10-02 15:40:00,58.2,58.31,58.19,58.26,38793.0,56.2059,56.3122,56.1963,56.2639,38793.0
2024-10-02 15:50:00,58.26,58.45,58.23,58.36,194063.0,56.2639,56.4474,56.2349,56.3605,194063.0
2024-10-03 09:30:00,58.48,58.49,58.21,58.27,63605.0,56.4764,56.486,56.2156,56.2735,63605.0
2024-10-03 09:40:00,58.26,58.41,58.13,58.41,26701.0,56.2639,56.4088,56.1383,56.4088,26701.0
2024-10-03 09:50:00,58.4,58.41,58.21,58.3,13286.0,56.3991,56.4088,56.2156,56.3025,13286.0
2024-10-03 10:00:00,58.31,58.31,58.14,58.24,43782.0,56.3122,56.3122,56.148,56.2446,43782.0
2024-10-03 10:10:00,58.23,58.54,58.22,58.48,104083.0,56.2349,56.5343,56.2253,56.4764,104083.0
2024-10-03 10:20:00,58.49,58.56,58.47,58.53,21060.0,56.486,56.5536,56.4667,56.5246,21060.0
2024-10-03 10:30:00,58.53,58.59,58.48,58.58,27902.0,56.5246,56.5826,56.4764,56.5729,27902.0
2024-10-03 10:40:00,58.59,58.59,58.38,58.38,40587.0,56.5826,56.5826,56.3798,56.3798,40587.0
2024-10-03 10:50:00,58.38,58.47,58.37,58.38,13582.0,56.3798,56.4667,56.3701,56.3798,13582.0
2024-10-03 11:00:00,58.37,58.39,58.26,58.39,13874.0,56.3701,56.3894,56.2639,56.3894,13874.0
2024-10-03 11:10:00,58.39,58.39,58.29,58.29,13062.0,56.3894,56.3894,56.2929,56.2929,13062.0
2024-10-03 11:20:00,58.29,58.3,58.17,58.18,17786.0,56.2929,56.3025,56.177,56.1866,17786.0
2024-10-03 11:30:00,58.19,58.26,58.18,58.26,18672.0,56.1963,56.2639,56.1866,56.2639,18672.0
2024-10-03 11:40:00,58.26,58.34,58.25,58.26,15183.0,56.2639,56.3412,56.2542,56.2639,15183.0
2024-10-03 11:50:00,58.26,58.26,58.14,58.15,18334.0,56.2639,56.2639,56.148,56.1577,18334.0
2024-10-03 12:00:00,58.14,58.24,58.12,58.23,28739.0,56.148,56.2446,56.1287,56.2349,28739.0
2024-10-03 12:10:00,58.23,58.25,58.17,58.25,19310.0,56.2349,56.2542,56.177,56.2542,19310.0
2024-10-03 12:20:00,58.24,58.26,58.2,58.25,17606.0,56.2446,56.2639,56.2059,56.2542,17606.0
2024-10-03 12:30:00,58.23,58.24,58.16,58.17,12812.0,56.2349,56.2446,56.1673,56.177,12812.0
2024-10-03 12:40:00,58.16,58.18,58.04,58.05,16837.0,56.1673,56.1866,56.0514,56.0611,16837.0
2024-10-03 12:50:00,58.04,58.1,58.03,58.09,19214.0,56.0514,56.1094,56.0418,56.0997,19214.0
2024-10-03 13:00:00,58.08,58.08,58.01,58.03,16960.0,56.0901,56.0901,56.0225,56.0418,16960.0
2024-10-03 13:10:00,58.03,58.07,58.01,58.02,13759.0,56.0418,56.0804,56.0225,56.0321,13759.0
2024-10-03 13:20:00,58.02,58.08,57.99,58.0,26772.0,56.0321,56.0901,56.0031,56.0128,26772.0
2024-10-03 13:30:00,57.99,58.02,57.96,58.02,22348.0,56.0031,56.0321,55.9742,56.0321,22348.0
2024-10-03 13:40:00,58.02,58.08,57.98,58.05,21902.0,56.0321,56.0901,55.9935,56.0611,21902.0
2024-10-03 13:50:00,58.05,58.05,57.99,58.02,16435.0,56.0611,56.0611,56.0031,56.0321,16435.0
2024-10-03 14:00:00,58.02,58.06,57.97,58.06,15517.0,56.0321,56.0707,55.9838,56.0707,15517.0
2024-10-03 14:10:00,58.07,58.13,58.06,58.13,11307.0,56.0804,56.1383,56.0707,56.1383,11307.0
2024-10-03 14:20:00,58.12,58.14,58.09,58.11,20402.0,56.1287,56.148,56.0997,56.119,20402.0
2024-10-03 14:30:00,58.12,58.12,58.05,58.09,15943.0,56.1287,56.1287,56.0611,56.0997,15943.0
2024-10-03 14:40:00,58.09,58.11,58.07,58.09,10610.0,56.0997,56.119,56.0804,56.0997,10610.0
2024-10-03 14:50:00,58.1,58.14,58.09,58.13,21755.0,56.1094,56.148,56.0997,56.1383,21755.0
2024-10-03 15:00:00,58.15,58.15,58.09,58.12,13410.0,56.1577,56.1577,56.0997,56.1287,13410.0
2024-10-03 15:10:00,58.12,58.12,57.99,58.02,61728.0,56.1287,56.1287,56.0031,56.0321,61728.0
2024-10-03 15:20:00,58.02,58.09,58.0,58.08,47031.0,56.0321,56.0997,56.0128,56.0901,47031.0
2024-10-03 15:30:00,58.08,58.1,58.03,58.05,56675.0,56.0901,56.1094,56.0418,56.0611,56675.0
2024-10-03 15:40:00,58.05,58.09,58.01,58.02,62602.0,56.0611,56.0997,56.0225,56.0321,62602.0
2024-10-03 15:50:00,58.01,58.15,58.0,58.08,265747.0,56.0225,56.1577,56.0128,56.0901,265747.0
2024-10-04 09:30:00,57.44,57.73,57.33,57.73,69637.0,55.472,55.7521,55.3658,55.7521,69637.0
2024-10-04 09:40:00,57.72,57.76,57.55,57.56,35433.0,55.7424,55.781,55.5782,55.5879,35433.0
2024-10-04 09:50:00,57.56,57.61,57.4,57.4,36193.0,55.5879,55.6362,55.4334,55.4334,36193.0
2024-10-04 10:00:00,57.39,57.63,57.39,57.61,28472.0,55.4237,55.6555,55.4237,55.6362,28472.0
2024-10-04 10:10:00,57.62,57.64,57.49,57.5,25379.0,55.6458,55.6651,55.5203,55.5299,25379.0
2024-10-04 10:20:00,57.51,57.51,57.35,57.46,32465.0,55.5396,55.5396,55.3851,55.4913,32465.0
2024-10-04 10:30:00,57.46,57.46,57.23,57.35,57097.0,55.4913,55.4913,55.2692,55.3851,57097.0
2024-10-04 10:40:00,57.33,57.49,57.29,57.48,28754.0,55.3658,55.5203,55.3271,55.5106,28754.0
2024-10-04 10:50:00,57.47,57.54,57.43,57.45,17990.0,55.501,55.5686,55.4623,55.4816,17990.0
2024-10-04 11:00:00,57.44,57.54,57.41,57.53,18445.0,55.472,55.5686,55.443,55.5589,18445.0
2024-10-04 11:10:00,57.53,57.62,57.53,57.6,17267.0,55.5589,55.6458,55.5589,55.6265,17267.0
2024-10-04 11:20:00,57.61,57.69,57.59,57.69,21666.0,55.6362,55.7134,55.6168,55.7134,21666.0
2024-10-04 11:30:00,57.69,57.83,57.68,57.82,23940.0,55.7134,55.8486,55.7038,55.839,23940.0
2024-10-04 11:40:00,57.82,57.85,57.78,57.8,22442.0,55.839,55.8679,55.8003,55.8197,22442.0
2024-10-04 11:50:00,57.8,57.82,57.72,57.72,16617.0,55.8197,55.839,55.7424,55.7424,16617.0
2024-10-04 12:00:00,57.73,57.89,57.72,57.81,27535.0,55.7521,55.9066,55.7424,55.8293,27535.0
2024-10-04 12:10:00,57.82,57.82,57.75,57.79,69663.0,55.839,55.839,55.7714,55.81,69663.0
2024-10-04 12:20:00,57.79,57.81,57.76,57.8,42806.0,55.81,55.8293,55.781,55.8197,42806.0
2024-10-04 12:30:00,57.8,57.89,57.77,57.88,21447.0,55.8197,55.9066,55.7907,55.8969,21447.0
2024-10-04 12:40:00,57.88,57.97,57.87,57.92,20830.0,55.8969,55.9838,55.8873,55.9355,20830.0
2024-10-04 12:50:00,57.92,57.96,57.89,57.95,17584.0,55.9355,55.9742,55.9066,55.9645,17584.0
2024-10-04 13:00:00,57.95,57.99,57.94,57.95,19041.0,55.9645,56.0031,55.9549,55.9645,19041.0
2024-10-04 13:10:00,57.96,58.05,57.95,58.03,19018.0,55.9742,56.0611,55.9645,56.0418,19018.0
2024-10-04 13:20:00,58.04,58.08,58.02,58.02,21609.0,56.0514,56.0901,56.0321,56.0321,21609.0
2024-10-04 13:30:00,58.02,58.06,57.98,58.04,22665.0,56.0321,56.0707,55.9935,56.0514,22665.0
2024-10-04 13:40:00,58.03,58.11,58.02,58.07,28676.0,56.0418,56.119,56.0321,56.0804,28676.0
2024-10-04 13:50:00,58.07,58.07,57.99,58.0,21480.0,56.0804,56.0804,56.0031,56.0128,21480.0
2024-10-04 14:00:00,58.0,58.02,57.95,57.98,23269.0,56.0128,56.0321,55.9645,55.9935,23269.0
2024-10-04 14:10:00,57.98,58.02,57.97,58.02,21947.0,55.9935,56.0321,55.9838,56.0321,21947.0
2024-10-04 14:20:00,58.02,58.06,58.01,58.05,24008.0,56.0321,56.0707,56.0225,56.0611,24008.0
2024-10-04 14:30:00,58.05,58.11,58.04,58.1,19851.0,56.0611,56.119,56.0514,56.1094,19851.0
2024-10-04 14:40:00,58.09,58.13,58.07,58.13,16757.0,56.0997,56.1383,56.0804,56.1383,16757.0
2024-10-04 14:50:00,58.12,58.13,58.1,58.13,21975.0,56.1287,56.1383,56.1094,56.1383,21975.0
2024-10-04 15:00:00,58.13,58.17,58.11,58.13,23669.0,56.1383,56.177,56.119,56.1383,23669.0
2024-10-04 15:10:00,58.14,58.19,58.12,58.13,40283.0,56.148,56.1963,56.1287,56.1383,40283.0
2024-10-04 15:20:00,58.13,58.23,58.12,58.21,53466.0,56.1383,56.2349,56.1287,56.2156,53466.0
2024-10-04 15:30:00,58.2,58.29,58.16,58.27,49868.0,56.2059,56.2929,56.1673,56.2735,49868.0
2024-10-04 15:40:00,58.27,58.31,58.24,58.28,48962.0,56.2735,56.3122,56.2446,56.2832,48962.0
2024-10-04 15:50:00,58.28,58.3,58.21,58.21,220966.0,56.2832,56.3025,56.2156,56.2156,220966.0
2024-10-07 09:30:00,58.0,58.02,57.6,57.76,49463.0,56.0128,56.0321,55.6265,55.781,49463.0
2024-10-07 09:40:00,57.79,57.79,57.58,57.59,37677.0,55.81,55.81,55.6072,55.6168,37677.0
2024-10-07 09:50:00,57.6,57.68,57.51,57.56,38430.0,55.6265,55.7038,55.5396,55.5879,38430.0
2024-10-07 10:00:00,57.56,57.6,57.42,57.6,44556.0,55.5879,55.6265,55.4527,55.6265,44556.0
2024-10-07 10:10:00,57.58,57.67,57.53,57.56,21722.0,55.6072,55.6941,55.5589,55.5879,21722.0
2024-10-07 10:20:00,57.56,57.6,57.46,57.46,21675.0,55.5879,55.6265,55.4913,55.4913,21675.0
2024-10-07 10:30:00,57.46,57.5,57.41,57.42,20571.0,55.4913,55.5299,55.443,55.4527,20571.0
2024-10-07 10:40:00,57.41,57.43,57.32,57.33,16325.0,55.443,55.4623,55.3561,55.3658,16325.0
2024-10-07 10:50:00,57.31,57.36,57.25,57.3,42444.0,55.3464,55.3947,55.2885,55.3368,42444.0
2024-10-07 11:00:00,57.31,57.52,57.31,57.48,16551.0,55.3464,55.5492,55.3464,55.5106,16551.0
2024-10-07 11:10:00,57.48,57.49,57.41,57.44,14146.0,55.5106,55.5203,55.443,55.472,14146.0
2024-10-07 11:20:00,57.43,57.44,57.37,57.38,15343.0,55.4623,55.472,55.4044,55.414,15343.0
2024-10-07 11:30:00,57.38,57.38,57.21,57.21,17318.0,55.414,55.414,55.2499,55.2499,17318.0
2024-10-07 11:40:00,57.22,57.24,57.14,57.16,10372.0,55.2595,55.2788,55.1823,55.2016,10372.0
2024-10-07 11:50:00,57.16,57.16,57.07,57.09,24499.0,55.2016,55.2016,55.1147,55.134,24499.0
2024-10-07 12:00:00,57.07,57.1,57.05,57.05,11936.0,55.1147,55.1436,55.0953,55.0953,11936.0
2024-10-07 12:10:00,57.05,57.07,56.98,57.0,31230.0,55.0953,55.1147,55.0277,55.0471,31230.0
2024-10-07 12:20:00,57.0,57.06,56.9,57.04,38107.0,55.0471,55.105,54.9505,55.0857,38107.0
2024-10-07 12:30:00,57.02,57.12,56.99,57.11,13515.0,55.0664,55.163,55.0374,55.1533,13515.0
2024-10-07 12:40:00,57.11,57.19,57.1,57.11,12573.0,55.1533,55.2306,55.1436,55.1533,12573.0
2024-10-07 12:50:00,57.12,57.17,57.1,57.17,17472.0,55.163,55.2112,55.1436,55.2112,17472.0
2024-10-07 13:00:00,57.16,57.19,57.13,57.16,13690.0,55.2016,55.2306,55.1726,55.2016,13690.0
2024-10-07 13:10:00,57.16,57.31,57.15,57.3,20542.0,55.2016,55.3464,55.1919,55.3368,20542.0
2024-10-07 13:20:00,57.29,57.32,57.25,57.29,18872.0,55.3271,55.3561,55.2885,55.3271,18872.0
2024-10-07 13:30:00,57.28,57.29,57.17,57.17,13717.0,55.3175,55.3271,55.2112,55.2112,13717.0
2024-10-07 13:40:00,57.16,57.21,57.11,57.11,28288.0,55.2016,55.2499,55.1533,55.1533,28288.0
2024-10-07 13:50:00,57.09,57.09,56.99,57.01,15638.0,55.134,55.134,55.0374,55.0567,15638.0
2024-10-07 14:00:00,57.0,57.09,56.99,57.08,17805.0,55.0471,55.134,55.0374,55.1243,17805.0
2024-10-07 14:10:00,57.08,57.11,56.96,56.97,23742.0,55.1243,55.1533,55.0084,55.0181,23742.0
2024-10-07 14:20:00,56.98,57.01,56.92,57.0,25011.0,55.0277,55.0567,54.9698,55.0471,25011.0
2024-10-07 14:30:00,57.01,57.02,56.88,56.97,22689.0,55.0567,55.0664,54.9312,55.0181,22689.0
2024-10-07 14:40:00,56.97,57.0,56.89,56.93,29015.0,55.0181,55.0471,54.9408,54.9795,29015.0
2024-10-07 14:50:00,56.93,56.96,56.9,56.93,24072.0,54.9795,55.0084,54.9505,54.9795,24072.0
2024-10-07 15:00:00,56.94,57.0,56.9,56.96,27031.0,54.9891,55.0471,54.9505,55.0084,27031.0
2024-10-07 15:10:00,56.95,56.98,56.9,56.97,29166.0,54.9988,55.0277,54.9505,55.0181,29166.0
2024-10-07 15:20:00,56.97,57.12,56.93,57.1,51962.0,55.0181,55.163,54.9795,55.1436,51962.0
2024-10-07 15:30:00,57.1,57.13,56.96,57.09,80658.0,55.1436,55.1726,55.0084,55.134,80658.0
2024-10-07 15:40:00,57.1,57.14,57.03,57.13,72176.0,55.1436,55.1823,55.076,55.1726,72176.0
2024-10-07 15:50:00,57.12,57.21,57.08,57.1,300232.0,55.163,55.2499,55.1243,55.1436,300232.0
2024-10-08 09:30:00,57.42,57.44,57.24,57.41,68531.0,55.4527,55.472,55.2788,55.443,68531.0
2024-10-08 09:40:00,57.38,57.44,57.31,57.42,16722.0,55.414,55.472,55.3464,55.4527,16722.0
2024-10-08 09:50:00,57.42,57.43,57.23,57.24,17594.0,55.4527,55.4623,55.2692,55.2788,17594.0
2024-10-08 10:00:00,57.21,57.32,57.04,57.25,30756.0,55.2499,55.3561,55.0857,55.2885,30756.0
2024-10-08 10:10:00,57.22,57.24,57.12,57.16,16881.0,55.2595,55.2788,55.163,55.2016,16881.0
2024-10-08 10:20:00,57.16,57.25,57.13,57.19,33213.0,55.2016,55.2885,55.1726,55.2306,33213.0
2024-10-08 10:30:00,57.18,57.2,57.06,57.09,19121.0,55.2209,55.2402,55.105,55.134,19121.0
2024-10-08 10:40:00,57.1,57.22,57.06,57.09,49474.0,55.1436,55.2595,55.105,55.134,49474.0
2024-10-08 10:50:00,57.1,57.24,57.07,57.23,21090.0,55.1436,55.2788,55.1147,55.2692,21090.0
2024-10-08 11:00:00,57.23,57.38,57.22,57.35,50130.0,55.2692,55.414,55.2595,55.3851,50130.0
2024-10-08 11:10:00,57.35,57.36,57.31,57.34,36913.0,55.3851,55.3947,55.3464,55.3754,36913.0
2024-10-08 11:20:00,57.35,57.36,57.24,57.29,48679.0,55.3851,55.3947,55.2788,55.3271,48679.0
2024-10-08 11:30:00,57.28,57.28,57.2,57.2,20322.0,55.3175,55.3175,55.2402,55.2402,20322.0
2024-10-08 11:40:00,57.2,57.25,57.17,57.23,16028.0,55.2402,55.2885,55.2112,55.2692,16028.0
2024-10-08 11:50:00,57.23,57.26,57.2,57.23,24072.0,55.2692,55.2982,55.2402,55.2692,24072.0
2024-10-08 12:00:00,57.23,57.34,57.23,57.28,66732.0,55.2692,55.3754,55.2692,55.3175,66732.0
2024-10-08 12:10:00,57.29,57.29,57.24,57.25,8093.0,55.3271,55.3271,55.2788,55.2885,8093.0
2024-10-08 12:20:00,57.26,57.26,57.22,57.24,14475.0,55.2982,55.2982,55.2595,55.2788,14475.0
2024-10-08 12:30:00,57.24,57.26,57.21,57.26,20139.0,55.2788,55.2982,55.2499,55.2982,20139.0
2024-10-08 12:40:00,57.26,57.26,57.13,57.15,14400.0,55.2982,55.2982,55.1726,55.1919,14400.0
2024-10-08 12:50:00,57.14,57.14,57.07,57.09,13076.0,55.1823,55.1823,55.1147,55.134,13076.0
2024-10-08 13:00:00,57.09,57.09,56.93,56.93,20711.0,55.134,55.134,54.9795,54.9795,20711.0
2024-10-08 13:10:00,56.93,56.95,56.86,56.95,23662.0,54.9795,54.9988,54.9119,54.9988,23662.0
2024-10-08 13:20:00,56.95,57.06,56.95,57.03,35829.0,54.9988,55.105,54.9988,55.076,35829.0
2024-10-08 13:30:00,57.04,57.05,57.0,57.03,16368.0,55.0857,55.0953,55.0471,55.076,16368.0
2024-10-08 13:40:00,57.03,57.06,56.99,56.99,14227.0,55.076,55.105,55.0374,55.0374,14227.0
2024-10-08 13:50:00,56.99,56.99,56.94,56.94,16614.0,55.0374,55.0374,54.9891,54.9891,16614.0
2024-10-08 14:00:00,56.95,57.06,56.94,57.02,22643.0,54.9988,55.105,54.9891,55.0664,22643.0
2024-10-08 14:10:00,57.02,57.02,56.96,56.99,23685.0,55.0664,55.0664,55.0084,55.0374,23685.0
2024-10-08 14:20:00,57.0,57.03,56.99,57.01,32138.0,55.0471,55.076,55.0374,55.0567,32138.0
2024-10-08 14:30:00,57.01,57.03,56.98,57.0,21916.0,55.0567,55.076,55.0277,55.0471,21916.0
2024-10-08 14:40:00,57.0,57.0,56.9,56.91,16656.0,55.0471,55.0471,54.9505,54.9601,16656.0
2024-10-08 14:50:00,56.91,56.93,56.88,56.93,39216.0,54.9601,54.9795,54.9312,54.9795,39216.0
2024-10-08 15:00:00,56.93,56.93,56.81,56.85,32363.0,54.9795,54.9795,54.8636,54.9022,32363.0
2024-10-08 15:10:00,56.85,56.86,56.81,56.82,30907.0,54.9022,54.9119,54.8636,54.8732,30907.0
2024-10-08 15:20:00,56.82,56.97,56.82,56.87,47592.0,54.8732,55.0181,54.8732,54.9215,47592.0
2024-10-08 15:30:00,56.86,56.93,56.86,56.93,74371.0,54.9119,54.9795,54.9119,54.9795,74371.0
2024-10-08 15:40:00,56.93,57.07,56.92,57.03,87390.0,54.9795,55.1147,54.9698,55.076,87390.0
2024-10-08 15:50:00,57.03,57.05,56.81,56.82,501372.0,55.076,55.0953,54.8636,54.8732,501372.0
2024-10-09 09:30:00,56.78,57.06,56.65,56.97,78437.0,54.8346,55.105,54.7091,55.0181,78437.0
2024-10-09 09:40:00,56.93,57.22,56.91,57.2,45813.0,54.9795,55.2595,54.9601,55.2402,45813.0
2024-10-09 09:50:00,57.2,57.23,56.97,57.03,34918.0,55.2402,55.2692,55.0181,55.076,34918.0
2024-10-09 10:00:00,57.05,57.05,56.86,56.86,85857.0,55.0953,55.0953,54.9119,54.9119,85857.0
2024-10-09 10:10:00,56.87,56.91,56.62,56.65,35797.0,54.9215,54.9601,54.6801,54.7091,35797.0
2024-10-09 10:20:00,56.63,56.73,56.58,56.6,43986.0,54.6897,54.7863,54.6415,54.6608,43986.0
2024-10-09 10:30:00,56.62,56.63,56.5,56.58,24293.0,54.6801,54.6897,54.5642,54.6415,24293.0
2024-10-09 10:40:00,56.58,56.66,56.55,56.6,33141.0,54.6415,54.7187,54.6125,54.6608,33141.0
2024-10-09 10:50:00,56.61,56.62,56.55,56.57,25290.0,54.6704,54.6801,54.6125,54.6318,25290.0
2024-10-09 11:00:00,56.58,56.6,56.47,56.54,33029.0,54.6415,54.6608,54.5352,54.6028,33029.0
2024-10-09 11:10:00,56.55,56.61,56.52,56.52,23211.0,54.6125,54.6704,54.5835,54.5835,23211.0
2024-10-09 11:20:00,56.53,56.59,56.5,56.53,20888.0,54.5932,54.6511,54.5642,54.5932,20888.0
2024-10-09 11:30:00,56.53,56.58,56.5,56.57,23252.0,54.5932,54.6415,54.5642,54.6318,23252.0
2024-10-09 11:40:00,56.57,56.68,56.54,56.65,24762.0,54.6318,54.738,54.6028,54.7091,24762.0
2024-10-09 11:50:00,56.64,56.64,56.57,56.61,37405.0,54.6994,54.6994,54.6318,54.6704,37405.0
2024-10-09 12:00:00,56.61,56.72,56.61,56.69,22008.0,54.6704,54.7767,54.6704,54.7477,22008.0
2024-10-09 12:10:00,56.7,56.75,56.67,56.71,17696.0,54.7573,54.8056,54.7284,54.767,17696.0
2024-10-09 12:20:00,56.71,56.72,56.42,56.42,21716.0,54.767,54.7767,54.4869,54.4869,21716.0
2024-10-09 12:30:00,56.42,56.58,56.41,56.54,31834.0,54.4869,54.6415,54.4773,54.6028,31834.0
2024-10-09 12:40:00,56.53,56.63,56.53,56.58,19137.0,54.5932,54.6897,54.5932,54.6415,19137.0
2024-10-09 12:50:00,56.6,56.6,56.54,56.59,15834.0,54.6608,54.6608,54.6028,54.6511,15834.0
2024-10-09 13:00:00,56.58,56.59,56.47,56.47,17600.0,54.6415,54.6511,54.5352,54.5352,17600.0
2024-10-09 13:10:00,56.47,56.5,56.44,56.49,14862.0,54.5352,54.5642,54.5062,54.5545,14862.0
2024-10-09 13:20:00,56.48,56.51,56.39,56.39,20769.0,54.5449,54.5739,54.458,54.458,20769.0
2024-10-09 13:30:00,56.39,56.42,56.31,56.32,20424.0,54.458,54.4869,54.3807,54.3904,20424.0
2024-10-09 13:40:00,56.32,56.33,56.19,56.21,27495.0,54.3904,54.4,54.2648,54.2841,27495.0
2024-10-09 13:50:00,56.22,56.24,56.1,56.12,23766.0,54.2938,54.3131,54.1779,54.1972,23766.0
2024-10-09 14:00:00,56.13,56.24,56.12,56.2,19267.0,54.2069,54.3131,54.1972,54.2745,19267.0
2024-10-09 14:10:00,56.21,56.22,56.1,56.1,14706.0,54.2841,54.2938,54.1779,54.1779,14706.0
2024-10-09 14:20:00,56.1,56.14,56.06,56.07,22013.0,54.1779,54.2165,54.1393,54.1489,22013.0
2024-10-09 14:30:00,56.06,56.11,56.03,56.06,35811.0,54.1393,54.1876,54.1103,54.1393,35811.0
2024-10-09 14:40:00,56.06,56.14,56.02,56.14,23630.0,54.1393,54.2165,54.1006,54.2165,23630.0
2024-10-09 14:50:00,56.13,56.17,56.06,56.15,19681.0,54.2069,54.2455,54.1393,54.2262,19681.0
2024-10-09 15:00:00,56.13,56.19,56.07,56.15,33838.0,54.2069,54.2648,54.1489,54.2262,33838.0
2024-10-09 15:10:00,56.15,56.26,56.14,56.25,47991.0,54.2262,54.3324,54.2165,54.3228,47991.0
2024-10-09 15:20:00,56.25,56.37,56.24,56.35,38112.0,54.3228,54.4386,54.3131,54.4193,38112.0
2024-10-09 15:30:00,56.35,56.47,56.32,56.45,65393.0,54.4193,54.5352,54.3904,54.5159,65393.0
2024-10-09 15:40:00,56.45,56.5,56.41,56.45,46294.0,54.5159,54.5642,54.4773,54.5159,46294.0
2024-10-09 15:50:00,56.45,56.52,56.38,56.39,279439.0,54.5159,54.5835,54.4483,54.458,279439.0
2024-10-10 09:30:00,56.58,56.83,56.28,56.65,183000.0,54.6415,54.8829,54.3517,54.7091,183000.0
2024-10-10 09:40:00,56.67,56.86,56.57,56.84,225864.0,54.7284,54.9119,54.6318,54.8925,225864.0
2024-10-10 09:50:00,56.84,56.86,56.57,56.59,83153.0,54.8925,54.9119,54.6318,54.6511,83153.0
2024-10-10 10:00:00,56.58,56.65,56.52,56.53,34743.0,54.6415,54.7091,54.5835,54.5932,34743.0
2024-10-10 10:10:00,56.51,56.54,56.29,56.29,39971.0,54.5739,54.6028,54.3614,54.3614,39971.0
2024-10-10 10:20:00,56.28,56.45,56.13,56.16,69588.0,54.3517,54.5159,54.2069,54.2358,69588.0
2024-10-10 10:30:00,56.16,56.29,56.16,56.22,67915.0,54.2358,54.3614,54.2358,54.2938,67915.0
2024-10-10 10:40:00,56.24,56.29,56.08,56.09,42263.0,54.3131,54.3614,54.1586,54.1682,42263.0
2024-10-10 10:50:00,56.09,56.23,56.06,56.18,97158.0,54.1682,54.3034,54.1393,54.2552,97158.0
2024-10-10 11:00:00,56.19,56.23,56.15,56.21,29811.0,54.2648,54.3034,54.2262,54.2841,29811.0
2024-10-10 11:10:00,56.21,56.28,56.16,56.19,42936.0,54.2841,54.3517,54.2358,54.2648,42936.0
2024-10-10 11:20:00,56.18,56.19,56.03,56.03,38804.0,54.2552,54.2648,54.1103,54.1103,38804.0
2024-10-10 11:30:00,56.04,56.04,55.95,56.0,41724.0,54.12,54.12,54.033,54.0813,41724.0
2024-10-10 11:40:00,56.01,56.05,55.92,55.93,25650.0,54.091,54.1296,54.0041,54.0137,25650.0
2024-10-10 11:50:00,55.93,55.97,55.84,55.86,26304.0,54.0137,54.0524,53.9268,53.9461,26304.0
2024-10-10 12:00:00,55.86,55.92,55.83,55.92,30976.0,53.9461,54.0041,53.9171,54.0041,30976.0
2024-10-10 12:10:00,55.91,55.95,55.89,55.94,45643.0,53.9944,54.033,53.9751,54.0234,45643.0
2024-10-10 12:20:00,55.94,55.96,55.91,55.95,25920.0,54.0234,54.0427,53.9944,54.033,25920.0
2024-10-10 12:30:00,55.95,56.0,55.9,55.91,33407.0,54.033,54.0813,53.9848,53.9944,33407.0
2024-10-10 12:40:00,55.91,55.92,55.68,55.69,62011.0,53.9944,54.0041,53.7723,53.7819,62011.0
2024-10-10 12:50:00,55.69,55.74,55.63,55.64,61909.0,53.7819,53.8302,53.724,53.7337,61909.0
2024-10-10 13:00:00,55.63,55.67,55.55,55.67,70681.0,53.724,53.7626,53.6467,53.7626,70681.0
2024-10-10 13:10:00,55.66,55.7,55.6,55.66,42222.0,53.753,53.7916,53.695,53.753,42222.0
2024-10-10 13:20:00,55.66,55.67,55.57,55.6,56928.0,53.753,53.7626,53.6661,53.695,56928.0
2024-10-10 13:30:00,55.6,55.73,55.59,55.72,47380.0,53.695,53.8206,53.6854,53.8109,47380.0
2024-10-10 13:40:00,55.73,55.77,55.71,55.75,49242.0,53.8206,53.8592,53.8013,53.8399,49242.0
2024-10-10 13:50:00,55.75,55.75,55.62,55.68,47510.0,53.8399,53.8399,53.7143,53.7723,47510.0
2024-10-10 14:00:00,55.68,55.69,55.62,55.66,41638.0,53.7723,53.7819,53.7143,53.753,41638.0
2024-10-10 14:10:00,55.66,55.69,55.59,55.6,70232.0,53.753,53.7819,53.6854,53.695,70232.0
2024-10-10 14:20:00,55.6,55.65,55.56,55.61,50321.0,53.695,53.7433,53.6564,53.7047,50321.0
2024-10-10 14:30:00,55.6,55.72,55.54,55.69,354906.0,53.695,53.8109,53.6371,53.7819,354906.0
2024-10-10 14:40:00,55.69,55.69,55.54,55.59,63539.0,53.7819,53.7819,53.6371,53.6854,63539.0
2024-10-10 14:50:00,55.59,55.59,55.49,55.51,60786.0,53.6854,53.6854,53.5888,53.6081,60786.0
2024-10-10 15:00:00,55.52,55.54,55.49,55.52,68070.0,53.6178,53.6371,53.5888,53.6178,68070.0
2024-10-10 15:10:00,55.52,55.55,55.47,55.53,65531.0,53.6178,53.6467,53.5695,53.6274,65531.0
2024-10-10 15:20:00,55.54,55.58,55.53,55.54,61065.0,53.6371,53.6757,53.6274,53.6371,61065.0
2024-10-10 15:30:00,55.55,55.65,55.54,55.62,125833.0,53.6467,53.7433,53.6371,53.7143,125833.0
2024-10-10 15:40:00,55.62,55.64,55.56,55.59,144717.0,53.7143,53.7337,53.6564,53.6854,144717.0
2024-10-10 15:50:00,55.6,55.63,55.47,55.48,673807.0,53.695,53.724,53.5695,53.5791,673807.0
2024-10-11 09:30:00,55.49,55.79,55.42,55.67,86304.0,53.5888,53.8785,53.5212,53.7626,86304.0
2024-10-11 09:40:00,55.69,55.77,55.59,55.7,39002.0,53.7819,53.8592,53.6854,53.7916,39002.0
2024-10-11 09:50:00,55.68,55.76,55.6,55.76,35824.0,53.7723,53.8495,53.695,53.8495,35824.0
2024-10-11 10:00:00,55.77,55.95,55.77,55.9,29811.0,53.8592,54.033,53.8592,53.9848,29811.0
2024-10-11 10:10:00,55.91,56.11,55.84,56.08,28488.0,53.9944,54.1876,53.9268,54.1586,28488.0
2024-10-11 10:20:00,56.08,56.12,56.03,56.06,34889.0,54.1586,54.1972,54.1103,54.1393,34889.0
2024-10-11 10:30:00,56.04,56.05,55.84,55.88,35279.0,54.12,54.1296,53.9268,53.9654,35279.0
2024-10-11 10:40:00,55.88,55.91,55.78,55.87,22970.0,53.9654,53.9944,53.8689,53.9558,22970.0
2024-10-11 10:50:00,55.86,55.9,55.78,55.86,29699.0,53.9461,53.9848,53.8689,53.9461,29699.0
2024-10-11 11:00:00,55.85,55.98,55.82,55.98,21984.0,53.9365,54.062,53.9075,54.062,21984.0
2024-10-11 11:10:00,55.98,56.05,55.98,56.03,23022.0,54.062,54.1296,54.062,54.1103,23022.0
2024-10-11 11:20:00,56.03,56.09,55.96,55.96,40264.0,54.1103,54.1682,54.0427,54.0427,40264.0
2024-10-11 11:30:00,55.97,56.0,55.88,55.98,78166.0,54.0524,54.0813,53.9654,54.062,78166.0
2024-10-11 11:40:00,55.98,56.05,55.97,56.0,23202.0,54.062,54.1296,54.0524,54.0813,23202.0
2024-10-11 11:50:00,55.99,55.99,55.83,55.87,50919.0,54.0717,54.0717,53.9171,53.9558,50919.0
2024-10-11 12:00:00,55.87,56.0,55.86,55.93,47243.0,53.9558,54.0813,53.9461,54.0137,47243.0
2024-10-11 12:10:00,55.92,56.01,55.9,55.96,21971.0,54.0041,54.091,53.9848,54.0427,21971.0
2024-10-11 12:20:00,55.96,56.02,55.88,55.91,65178.0,54.0427,54.1006,53.9654,53.9944,65178.0
2024-10-11 12:30:00,55.91,56.08,55.9,56.02,42268.0,53.9944,54.1586,53.9848,54.1006,42268.0
2024-10-11 12:40:00,56.02,56.05,55.99,56.01,33498.0,54.1006,54.1296,54.0717,54.091,33498.0
2024-10-11 12:50:00,56.01,56.02,55.94,55.95,24388.0,54.091,54.1006,54.0234,54.033,24388.0
2024-10-11 13:00:00,55.96,55.99,55.93,55.94,25103.0,54.0427,54.0717,54.0137,54.0234,25103.0
2024-10-11 13:10:00,55.96,56.0,55.95,55.98,17071.0,54.0427,54.0813,54.033,54.062,17071.0
2024-10-11 13:20:00,55.99,56.01,55.94,55.95,16784.0,54.0717,54.091,54.0234,54.033,16784.0
2024-10-11 13:30:00,55.95,56.0,55.91,55.99,14364.0,54.033,54.0813,53.9944,54.0717,14364.0
2024-10-11 13:40:00,55.99,56.07,55.99,56.05,27613.0,54.0717,54.1489,54.0717,54.1296,27613.0
2024-10-11 13:50:00,56.05,56.09,56.04,56.07,23212.0,54.1296,54.1682,54.12,54.1489,23212.0
2024-10-11 14:00:00,56.06,56.11,56.06,56.07,26042.0,54.1393,54.1876,54.1393,54.1489,26042.0
2024-10-11 14:10:00,56.06,56.13,56.05,56.11,20409.0,54.1393,54.2069,54.1296,54.1876,20409.0
2024-10-11 14:20:00,56.12,56.12,56.0,56.01,22407.0,54.1972,54.1972,54.0813,54.091,22407.0
2024-10-11 14:30:00,56.01,56.06,55.98,56.03,25971.0,54.091,54.1393,54.062,54.1103,25971.0
2024-10-11 14:40:00,56.03,56.03,55.99,56.0,31949.0,54.1103,54.1103,54.0717,54.0813,31949.0
2024-10-11 14:50:00,55.99,56.1,55.97,56.05,49961.0,54.0717,54.1779,54.0524,54.1296,49961.0
2024-10-11 15:00:00,56.05,56.11,56.02,56.1,46912.0,54.1296,54.1876,54.1006,54.1779,46912.0
2024-10-11 15:10:00,56.1,56.16,56.09,56.1,41266.0,54.1779,54.2358,54.1682,54.1779,41266.0
2024-10-11 15:20:00,56.11,56.22,56.1,56.22,63135.0,54.1876,54.2938,54.1779,54.2938,63135.0
2024-10-11 15:30:00,56.22,56.28,56.19,56.23,94413.0,54.2938,54.3517,54.2648,54.3034,94413.0
2024-10-11 15:40:00,56.23,56.29,56.15,56.23,149606.0,54.3034,54.3614,54.2262,54.3034,149606.0
2024-10-11 15:50:00,56.23,56.28,56.16,56.21,498089.0,54.3034,54.3517,54.2358,54.2841,498089.0
2024-10-14 09:30:00,56.19,56.47,56.02,56.47,84393.0,54.2648,54.5352,54.1006,54.5352,84393.0
2024-10-14 09:40:00,56.45,56.52,56.36,56.52,22564.0,54.5159,54.5835,54.429,54.5835,22564.0
2024-10-14 09:50:00,56.51,56.6,56.49,56.58,26220.0,54.5739,54.6608,54.5545,54.6415,26220.0
2024-10-14 10:00:00,56.59,56.64,56.5,56.59,33976.0,54.6511,54.6994,54.5642,54.6511,33976.0
2024-10-14 10:10:00,56.59,56.85,56.59,56.82,31466.0,54.6511,54.9022,54.6511,54.8732,31466.0
2024-10-14 10:20:00,56.8,56.85,56.71,56.71,7903.0,54.8539,54.9022,54.767,54.767,7903.0
2024-10-14 10:30:00,56.73,56.84,56.73,56.83,23484.0,54.7863,54.8925,54.7863,54.8829,23484.0
2024-10-14 10:40:00,56.84,56.9,56.79,56.79,38821.0,54.8925,54.9505,54.8443,54.8443,38821.0
2024-10-14 10:50:00,56.79,56.92,56.78,56.91,35237.0,54.8443,54.9698,54.8346,54.9601,35237.0
2024-10-14 11:00:00,56.91,56.95,56.66,56.68,29812.0,54.9601,54.9988,54.7187,54.738,29812.0
2024-10-14 11:10:00,56.66,56.84,56.64,56.82,13691.0,54.7187,54.8925,54.6994,54.8732,13691.0
2024-10-14 11:20:00,56.83,56.84,56.76,56.82,20451.0,54.8829,54.8925,54.8153,54.8732,20451.0
2024-10-14 11:30:00,56.83,56.88,56.79,56.83,31363.0,54.8829,54.9312,54.8443,54.8829,31363.0
2024-10-14 11:40:00,56.85,56.9,56.84,56.86,23495.0,54.9022,54.9505,54.8925,54.9119,23495.0
2024-10-14 11:50:00,56.86,56.88,56.83,56.84,18618.0,54.9119,54.9312,54.8829,54.8925,18618.0
2024-10-14 12:00:00,56.84,56.91,56.83,56.84,96179.0,54.8925,54.9601,54.8829,54.8925,96179.0
2024-10-14 12:10:00,56.83,56.83,56.75,56.79,33994.0,54.8829,54.8829,54.8056,54.8443,33994.0
2024-10-14 12:20:00,56.79,56.8,56.72,56.73,35538.0,54.8443,54.8539,54.7767,54.7863,35538.0
2024-10-14 12:30:00,56.73,56.83,56.71,56.8,22040.0,54.7863,54.8829,54.767,54.8539,22040.0
2024-10-14 12:40:00,56.8,56.82,56.77,56.8,24278.0,54.8539,54.8732,54.8249,54.8539,24278.0
2024-10-14 12:50:00,56.81,56.89,56.81,56.87,22399.0,54.8636,54.9408,54.8636,54.9215,22399.0
2024-10-14 13:00:00,56.87,56.92,56.87,56.9,17614.0,54.9215,54.9698,54.9215,54.9505,17614.0
2024-10-14 13:10:00,56.9,56.94,56.81,56.86,30039.0,54.9505,54.9891,54.8636,54.9119,30039.0
2024-10-14 13:20:00,56.86,56.86,56.79,56.81,14642.0,54.9119,54.9119,54.8443,54.8636,14642.0
2024-10-14 13:30:00,56.8,56.81,56.71,56.71,21185.0,54.8539,54.8636,54.767,54.767,21185.0
2024-10-14 13:40:00,56.73,56.74,56.62,56.66,46266.0,54.7863,54.796,54.6801,54.7187,46266.0
2024-10-14 13:50:00,56.66,56.68,56.57,56.57,110278.0,54.7187,54.738,54.6318,54.6318,110278.0
2024-10-14 14:00:00,56.6,56.77,56.58,56.75,54723.0,54.6608,54.8249,54.6415,54.8056,54723.0
2024-10-14 14:10:00,56.75,56.77,56.68,56.73,41832.0,54.8056,54.8249,54.738,54.7863,41832.0
2024-10-14 14:20:00,56.73,56.83,56.72,56.8,26984.0,54.7863,54.8829,54.7767,54.8539,26984.0
2024-10-14 14:30:00,56.79,56.86,56.77,56.82,18115.0,54.8443,54.9119,54.8249,54.8732,18115.0
2024-10-14 14:40:00,56.83,56.83,56.7,56.78,110348.0,54.8829,54.8829,54.7573,54.8346,110348.0
2024-10-14 14:50:00,56.79,56.82,56.77,56.8,18878.0,54.8443,54.8732,54.8249,54.8539,18878.0
2024-10-14 15:00:00,56.8,56.88,56.78,56.83,19949.0,54.8539,54.9312,54.8346,54.8829,19949.0
2024-10-14 15:10:00,56.84,56.84,56.79,56.82,27397.0,54.8925,54.8925,54.8443,54.8732,27397.0
2024-10-14 15:20:00,56.82,56.83,56.78,56.8,56085.0,54.8732,54.8829,54.8346,54.8539,56085.0
2024-10-14 15:30:00,56.79,56.89,56.78,56.89,64052.0,54.8443,54.9408,54.8346,54.9408,64052.0
2024-10-14 15:40:00,56.89,56.98,56.88,56.96,59935.0,54.9408,55.0277,54.9312,55.0084,59935.0
2024-10-14 15:50:00,56.96,56.99,56.9,56.94,298837.0,55.0084,55.0374,54.9505,54.9891,298837.0
2024-10-15 09:30:00,57.22,57.47,57.21,57.37,77587.0,55.2595,55.501,55.2499,55.4044,77587.0
2024-10-15 09:40:00,57.38,57.47,57.31,57.47,30850.0,55.414,55.501,55.3464,55.501,30850.0
2024-10-15 09:50:00,57.46,57.54,57.33,57.42,22171.0,55.4913,55.5686,55.3658,55.4527,22171.0
2024-10-15 10:00:00,57.44,57.5,57.36,57.41,26407.0,55.472,55.5299,55.3947,55.443,26407.0
2024-10-15 10:10:00,57.42,57.65,57.41,57.63,31869.0,55.4527,55.6748,55.443,55.6555,31869.0
2024-10-15 10:20:00,57.64,57.9,57.64,57.88,29269.0,55.6651,55.9162,55.6651,55.8969,29269.0
2024-10-15 10:30:00,57.88,58.07,57.82,58.04,54876.0,55.8969,56.0804,55.839,56.0514,54876.0
2024-10-15 10:40:00,58.04,58.16,57.85,57.96,29112.0,56.0514,56.1673,55.8679,55.9742,29112.0
2024-10-15 10:50:00,57.93,57.96,57.77,57.8,49192.0,55.9452,55.9742,55.7907,55.8197,49192.0
2024-10-15 11:00:00,57.8,57.94,57.72,57.94,20953.0,55.8197,55.9549,55.7424,55.9549,20953.0
2024-10-15 11:10:00,57.94,57.96,57.71,57.84,18361.0,55.9549,55.9742,55.7327,55.8583,18361.0
2024-10-15 11:20:00,57.83,58.06,57.83,58.06,29795.0,55.8486,56.0707,55.8486,56.0707,29795.0
2024-10-15 11:30:00,58.05,58.08,57.95,58.04,29963.0,56.0611,56.0901,55.9645,56.0514,29963.0
2024-10-15 11:40:00,58.03,58.09,58.01,58.06,24009.0,56.0418,56.0997,56.0225,56.0707,24009.0
2024-10-15 11:50:00,58.05,58.11,58.01,58.1,17261.0,56.0611,56.119,56.0225,56.1094,17261.0
2024-10-15 12:00:00,58.1,58.1,57.95,57.96,31057.0,56.1094,56.1094,55.9645,55.9742,31057.0
2024-10-15 12:10:00,57.95,57.96,57.8,57.81,18575.0,55.9645,55.9742,55.8197,55.8293,18575.0
2024-10-15 12:20:00,57.81,57.86,57.81,57.84,16403.0,55.8293,55.8776,55.8293,55.8583,16403.0
2024-10-15 12:30:00,57.83,57.86,57.78,57.85,41599.0,55.8486,55.8776,55.8003,55.8679,41599.0
2024-10-15 12:40:00,57.83,57.86,57.79,57.83,20954.0,55.8486,55.8776,55.81,55.8486,20954.0
2024-10-15 12:50:00,57.82,57.95,57.81,57.94,17483.0,55.839,55.9645,55.8293,55.9549,17483.0
2024-10-15 13:00:00,57.97,58.06,57.96,58.01,27290.0,55.9838,56.0707,55.9742,56.0225,27290.0
2024-10-15 13:10:00,58.02,58.02,57.92,58.01,19235.0,56.0321,56.0321,55.9355,56.0225,19235.0
2024-10-15 13:20:00,58.01,58.06,58.01,58.03,10410.0,56.0225,56.0707,56.0225,56.0418,10410.0
2024-10-15 13:30:00,58.03,58.04,58.0,58.01,16819.0,56.0418,56.0514,56.0128,56.0225,16819.0
2024-10-15 13:40:00,58.01,58.05,57.95,57.98,14783.0,56.0225,56.0611,55.9645,55.9935,14783.0
2024-10-15 13:50:00,57.98,58.0,57.85,57.91,12336.0,55.9935,56.0128,55.8679,55.9259,12336.0
2024-10-15 14:00:00,57.9,57.91,57.79,57.82,11399.0,55.9162,55.9259,55.81,55.839,11399.0
2024-10-15 14:10:00,57.83,57.84,57.74,57.78,14009.0,55.8486,55.8583,55.7617,55.8003,14009.0
2024-10-15 14:20:00,57.77,57.77,57.7,57.76,30032.0,55.7907,55.7907,55.7231,55.781,30032.0
2024-10-15 14:30:00,57.76,57.76,57.68,57.72,21647.0,55.781,55.781,55.7038,55.7424,21647.0
2024-10-15 14:40:00,57.73,57.73,57.65,57.71,40121.0,55.7521,55.7521,55.6748,55.7327,40121.0
2024-10-15 14:50:00,57.7,57.77,57.69,57.77,26338.0,55.7231,55.7907,55.7134,55.7907,26338.0
2024-10-15 15:00:00,57.77,57.79,57.67,57.67,24481.0,55.7907,55.81,55.6941,55.6941,24481.0
2024-10-15 15:10:00,57.67,57.72,57.64,57.67,32998.0,55.6941,55.7424,55.6651,55.6941,32998.0
2024-10-15 15:20:00,57.67,57.7,57.62,57.67,40436.0,55.6941,55.7231,55.6458,55.6941,40436.0
2024-10-15 15:30:00,57.67,57.78,57.66,57.77,63813.0,55.6941,55.8003,55.6844,55.7907,63813.0
2024-10-15 15:40:00,57.78,57.8,57.68,57.72,77752.0,55.8003,55.8197,55.7038,55.7424,77752.0
2024-10-15 15:50:00,57.72,57.72,57.46,57.62,431030.0,55.7424,55.7424,55.4913,55.6458,431030.0
2024-10-16 09:30:00,58.75,58.75,57.74,58.2,487053.0,56.7371,56.7371,55.7617,56.2059,487053.0
2024-10-16 09:40:00,58.24,58.61,58.08,58.52,229069.0,56.2446,56.6019,56.0901,56.515,229069.0
2024-10-16 09:50:00,58.54,58.91,58.53,58.91,159526.0,56.5343,56.8916,56.5246,56.8916,159526.0
2024-10-16 10:00:00,58.9,58.92,58.63,58.73,139874.0,56.882,56.9013,56.6212,56.7178,139874.0
2024-10-16 10:10:00,58.73,58.84,58.7,58.84,105810.0,56.7178,56.824,56.6888,56.824,105810.0
2024-10-16 10:20:00,58.83,59.15,58.76,59.03,337517.0,56.8144,57.1234,56.7468,57.0075,337517.0
2024-10-16 10:30:00,59.02,59.18,58.95,59.08,141746.0,56.9979,57.1524,56.9303,57.0558,141746.0
2024-10-16 10:40:00,59.07,59.15,58.87,58.91,88064.0,57.0461,57.1234,56.853,56.8916,88064.0
2024-10-16 10:50:00,58.92,59.17,58.86,59.17,126783.0,56.9013,57.1427,56.8433,57.1427,126783.0
2024-10-16 11:00:00,59.17,59.3,59.17,59.28,119911.0,57.1427,57.2683,57.1427,57.2489,119911.0
2024-10-16 11:10:00,59.27,59.37,59.27,59.35,96889.0,57.2393,57.3359,57.2393,57.3165,96889.0
2024-10-16 11:20:00,59.34,59.5,59.34,59.4,113372.0,57.3069,57.4614,57.3069,57.3648,113372.0
2024-10-16 11:30:00,59.4,59.5,59.38,59.47,67579.0,57.3648,57.4614,57.3455,57.4324,67579.0
2024-10-16 11:40:00,59.47,59.55,59.4,59.43,111139.0,57.4324,57.5097,57.3648,57.3938,111139.0
2024-10-16 11:50:00,59.42,59.53,59.38,59.51,141788.0,57.3841,57.4904,57.3455,57.4711,141788.0
2024-10-16 12:00:00,59.52,59.65,59.52,59.65,65409.0,57.4807,57.6063,57.4807,57.6063,65409.0
2024-10-16 12:10:00,59.65,59.83,59.62,59.77,102725.0,57.6063,57.7801,57.5773,57.7222,102725.0
2024-10-16 12:20:00,59.77,59.78,59.58,59.62,86788.0,57.7222,57.7318,57.5387,57.5773,86788.0
2024-10-16 12:30:00,59.62,59.7,59.62,59.65,43536.0,57.5773,57.6546,57.5773,57.6063,43536.0
2024-10-16 12:40:00,59.65,59.77,59.61,59.71,67770.0,57.6063,57.7222,57.5676,57.6642,67770.0
2024-10-16 12:50:00,59.72,59.79,59.69,59.75,57960.0,57.6739,57.7415,57.6449,57.7028,57960.0
2024-10-16 13:00:00,59.76,59.77,59.71,59.75,37545.0,57.7125,57.7222,57.6642,57.7028,37545.0
2024-10-16 13:10:00,59.75,59.89,59.74,59.82,62604.0,57.7028,57.838,57.6932,57.7704,62604.0
2024-10-16 13:20:00,59.83,59.96,59.81,59.94,104867.0,57.7801,57.9056,57.7608,57.8863,104867.0
2024-10-16 13:30:00,59.94,59.99,59.89,59.98,117146.0,57.8863,57.9346,57.838,57.925,117146.0
2024-10-16 13:40:00,59.98,60.03,59.87,59.95,80567.0,57.925,57.9732,57.8187,57.896,80567.0
2024-10-16 13:50:00,59.96,60.07,59.94,60.05,104016.0,57.9056,58.0119,57.8863,57.9926,104016.0
2024-10-16 14:00:00,60.05,60.19,60.04,60.13,133132.0,57.9926,58.1278,57.9829,58.0698,133132.0
2024-10-16 14:10:00,60.13,60.25,60.12,60.16,81510.0,58.0698,58.1857,58.0602,58.0988,81510.0
2024-10-16 14:20:00,60.16,60.2,60.12,60.17,101438.0,58.0988,58.1374,58.0602,58.1085,101438.0
2024-10-16 14:30:00,60.17,60.32,60.12,60.12,140614.0,58.1085,58.2533,58.0602,58.0602,140614.0
2024-10-16 14:40:00,60.12,60.15,60.0,60.06,115768.0,58.0602,58.0891,57.9443,58.0022,115768.0
2024-10-16 14:50:00,60.06,60.14,60.02,60.13,109962.0,58.0022,58.0795,57.9636,58.0698,109962.0
2024-10-16 15:00:00,60.14,60.21,60.1,60.2,96473.0,58.0795,58.1471,58.0408,58.1374,96473.0
2024-10-16 15:10:00,60.21,60.44,60.2,60.42,121628.0,58.1471,58.3692,58.1374,58.3499,121628.0
2024-10-16 15:20:00,60.43,60.48,60.36,60.41,119425.0,58.3595,58.4078,58.2919,58.3402,119425.0
2024-10-16 15:30:00,60.4,60.51,60.35,60.47,181560.0,58.3306,58.4368,58.2823,58.3982,181560.0
2024-10-16 15:40:00,60.48,60.63,60.46,60.59,243511.0,58.4078,58.5527,58.3885,58.5141,243511.0
2024-10-16 15:50:00,60.6,60.72,60.43,60.52,794028.0,58.5237,58.6396,58.3595,58.4465,794028.0
2024-10-17 09:30:00,60.58,60.72,60.07,60.1,341031.0,58.5044,58.6396,58.0119,58.0408,341031.0
2024-10-17 09:40:00,60.12,60.38,60.1,60.12,86018.0,58.0602,58.3113,58.0408,58.0602,86018.0
2024-10-17 09:50:00,60.12,60.47,60.1,60.45,113590.0,58.0602,58.3982,58.0408,58.3789,113590.0
2024-10-17 10:00:00,60.47,60.67,60.38,60.67,83681.0,58.3982,58.5913,58.3113,58.5913,83681.0
2024-10-17 10:10:00,60.66,60.72,60.47,60.5,130830.0,58.5817,58.6396,58.3982,58.4271,130830.0
2024-10-17 10:20:00,60.51,60.54,60.33,60.46,94001.0,58.4368,58.4658,58.263,58.3885,94001.0
2024-10-17 10:30:00,60.48,60.59,60.43,60.47,36658.0,58.4078,58.5141,58.3595,58.3982,36658.0
2024-10-17 10:40:00,60.46,60.54,60.42,60.49,22668.0,58.3885,58.4658,58.3499,58.4175,22668.0
2024-10-17 10:50:00,60.48,60.53,60.36,60.41,54097.0,58.4078,58.4561,58.2919,58.3402,54097.0
2024-10-17 11:00:00,60.4,60.45,60.33,60.34,82948.0,58.3306,58.3789,58.263,58.2726,82948.0
2024-10-17 11:10:00,60.34,60.52,60.29,60.51,57643.0,58.2726,58.4465,58.2243,58.4368,57643.0
2024-10-17 11:20:00,60.5,60.5,60.35,60.45,40949.0,58.4271,58.4271,58.2823,58.3789,40949.0
2024-10-17 11:30:00,60.46,60.47,60.32,60.38,49732.0,58.3885,58.3982,58.2533,58.3113,49732.0
2024-10-17 11:40:00,60.38,60.42,60.33,60.38,36829.0,58.3113,58.3499,58.263,58.3113,36829.0
2024-10-17 11:50:00,60.37,60.46,60.35,60.42,41720.0,58.3016,58.3885,58.2823,58.3499,41720.0
2024-10-17 12:00:00,60.41,60.57,60.41,60.5,47824.0,58.3402,58.4947,58.3402,58.4271,47824.0
2024-10-17 12:10:00,60.51,60.53,60.41,60.49,40375.0,58.4368,58.4561,58.3402,58.4175,40375.0
2024-10-17 12:20:00,60.5,60.57,60.5,60.55,35305.0,58.4271,58.4947,58.4271,58.4754,35305.0
2024-10-17 12:30:00,60.55,60.62,60.54,60.6,24803.0,58.4754,58.543,58.4658,58.5237,24803.0
2024-10-17 12:40:00,60.59,60.73,60.58,60.73,44855.0,58.5141,58.6493,58.5044,58.6493,44855.0
2024-10-17 12:50:00,60.73,60.73,60.52,60.56,44771.0,58.6493,58.6493,58.4465,58.4851,44771.0
2024-10-17 13:00:00,60.55,60.56,60.42,60.46,41786.0,58.4754,58.4851,58.3499,58.3885,41786.0
2024-10-17 13:10:00,60.45,60.47,60.41,60.41,45863.0,58.3789,58.3982,58.3402,58.3402,45863.0
2024-10-17 13:20:00,60.42,60.42,60.27,60.32,21981.0,58.3499,58.3499,58.205,58.2533,21981.0
2024-10-17 13:30:00,60.32,60.33,60.24,60.25,27809.0,58.2533,58.263,58.1761,58.1857,27809.0
2024-10-17 13:40:00,60.26,60.33,60.25,60.32,34563.0,58.1954,58.263,58.1857,58.2533,34563.0
2024-10-17 13:50:00,60.33,60.38,60.3,60.3,24126.0,58.263,58.3113,58.234,58.234,24126.0
2024-10-17 14:00:00,60.3,60.31,60.21,60.23,25209.0,58.234,58.2437,58.1471,58.1664,25209.0
2024-10-17 14:10:00,60.23,60.24,60.11,60.15,48312.0,58.1664,58.1761,58.0505,58.0891,48312.0
2024-10-17 14:20:00,60.15,60.26,60.14,60.21,35148.0,58.0891,58.1954,58.0795,58.1471,35148.0
2024-10-17 14:30:00,60.21,60.22,60.16,60.2,31040.0,58.1471,58.1567,58.0988,58.1374,31040.0
2024-10-17 14:40:00,60.2,60.22,60.11,60.12,26517.0,58.1374,58.1567,58.0505,58.0602,26517.0
2024-10-17 14:50:00,60.11,60.16,60.05,60.1,43303.0,58.0505,58.0988,57.9926,58.0408,43303.0
2024-10-17 15:00:00,60.09,60.11,60.01,60.1,45894.0,58.0312,58.0505,57.9539,58.0408,45894.0
2024-10-17 15:10:00,60.1,60.14,60.08,60.14,32047.0,58.0408,58.0795,58.0215,58.0795,32047.0
2024-10-17 15:20:00,60.13,60.19,60.08,60.18,50343.0,58.0698,58.1278,58.0215,58.1181,50343.0
2024-10-17 15:30:00,60.18,60.19,59.97,60.0,133667.0,58.1181,58.1278,57.9153,57.9443,133667.0
2024-10-17 15:40:00,59.99,60.01,59.75,59.82,215165.0,57.9346,57.9539,57.7028,57.7704,215165.0
2024-10-17 15:50:00,59.81,59.82,59.64,59.73,571362.0,57.7608,57.7704,57.5966,57.6835,571362.0
2024-10-18 09:30:00,59.77,59.78,59.17,59.18,368251.0,57.7222,57.7318,57.1427,57.1524,368251.0
2024-10-18 09:40:00,59.18,59.4,59.14,59.33,112006.0,57.1524,57.3648,57.1137,57.2972,112006.0
2024-10-18 09:50:00,59.35,59.51,59.19,59.49,80441.0,57.3165,57.4711,57.162,57.4517,80441.0
2024-10-18 10:00:00,59.5,59.51,59.28,59.34,51043.0,57.4614,57.4711,57.2489,57.3069,51043.0
2024-10-18 10:10:00,59.33,59.54,59.32,59.48,28578.0,57.2972,57.5,57.2876,57.4421,28578.0
2024-10-18 10:20:00,59.49,59.62,59.49,59.53,40489.0,57.4517,57.5773,57.4517,57.4904,40489.0
2024-10-18 10:30:00,59.54,59.62,59.47,59.61,28854.0,57.5,57.5773,57.4324,57.5676,28854.0
2024-10-18 10:40:00,59.61,59.74,59.61,59.71,44997.0,57.5676,57.6932,57.5676,57.6642,44997.0
2024-10-18 10:50:00,59.7,59.87,59.69,59.81,62947.0,57.6546,57.8187,57.6449,57.7608,62947.0
2024-10-18 11:00:00,59.82,59.83,59.75,59.79,68575.0,57.7704,57.7801,57.7028,57.7415,68575.0
2024-10-18 11:10:00,59.79,59.82,59.75,59.78,45445.0,57.7415,57.7704,57.7028,57.7318,45445.0
2024-10-18 11:20:00,59.78,59.79,59.72,59.74,30590.0,57.7318,57.7415,57.6739,57.6932,30590.0
2024-10-18 11:30:00,59.73,59.77,59.65,59.68,47913.0,57.6835,57.7222,57.6063,57.6352,47913.0
2024-10-18 11:40:00,59.68,59.69,59.62,59.66,14356.0,57.6352,57.6449,57.5773,57.6159,14356.0
2024-10-18 11:50:00,59.66,59.67,59.62,59.67,33313.0,57.6159,57.6256,57.5773,57.6256,33313.0
2024-10-18 12:00:00,59.66,59.69,59.6,59.61,65368.0,57.6159,57.6449,57.558,57.5676,65368.0
2024-10-18 12:10:00,59.6,59.68,59.58,59.67,37636.0,57.558,57.6352,57.5387,57.6256,37636.0
2024-10-18 12:20:00,59.69,59.7,59.56,59.57,32503.0,57.6449,57.6546,57.5194,57.529,32503.0
2024-10-18 12:30:00,59.58,59.59,59.53,59.54,32021.0,57.5387,57.5483,57.4904,57.5,32021.0
2024-10-18 12:40:00,59.54,59.58,59.49,59.52,62008.0,57.5,57.5387,57.4517,57.4807,62008.0
2024-10-18 12:50:00,59.52,59.56,59.44,59.47,126200.0,57.4807,57.5194,57.4035,57.4324,126200.0
2024-10-18 13:00:00,59.48,59.56,59.48,59.54,28874.0,57.4421,57.5194,57.4421,57.5,28874.0
2024-10-18 13:10:00,59.56,59.58,59.46,59.48,30058.0,57.5194,57.5387,57.4228,57.4421,30058.0
2024-10-18 13:20:00,59.48,59.54,59.47,59.52,26870.0,57.4421,57.5,57.4324,57.4807,26870.0
2024-10-18 13:30:00,59.52,59.56,59.48,59.55,83406.0,57.4807,57.5194,57.4421,57.5097,83406.0
2024-10-18 13:40:00,59.54,59.6,59.53,59.58,30508.0,57.5,57.558,57.4904,57.5387,30508.0
2024-10-18 13:50:00,59.57,59.6,59.54,59.58,43070.0,57.529,57.558,57.5,57.5387,43070.0
2024-10-18 14:00:00,59.58,59.61,59.55,59.6,47841.0,57.5387,57.5676,57.5097,57.558,47841.0
2024-10-18 14:10:00,59.6,59.69,59.58,59.67,42159.0,57.558,57.6449,57.5387,57.6256,42159.0
2024-10-18 14:20:00,59.67,59.9,59.66,59.89,90944.0,57.6256,57.8477,57.6159,57.838,90944.0
2024-10-18 14:30:00,59.89,59.92,59.81,59.86,57018.0,57.838,57.867,57.7608,57.8091,57018.0
2024-10-18 14:40:00,59.85,59.92,59.82,59.91,56560.0,57.7994,57.867,57.7704,57.8574,56560.0
2024-10-18 14:50:00,59.91,59.93,59.87,59.9,31979.0,57.8574,57.8767,57.8187,57.8477,31979.0
2024-10-18 15:00:00,59.9,59.9,59.8,59.87,105937.0,57.8477,57.8477,57.7511,57.8187,105937.0
2024-10-18 15:10:00,59.87,60.0,59.85,59.89,105998.0,57.8187,57.9443,57.7994,57.838,105998.0
2024-10-18 15:20:00,59.88,59.88,59.72,59.82,76997.0,57.8284,57.8284,57.6739,57.7704,76997.0
2024-10-18 15:30:00,59.82,59.92,59.81,59.92,61266.0,57.7704,57.867,57.7608,57.867,61266.0
2024-10-18 15:40:00,59.91,59.95,59.75,59.78,118979.0,57.8574,57.896,57.7028,57.7318,118979.0
2024-10-18 15:50:00,59.78,59.99,59.78,59.92,313043.0,57.7318,57.9346,57.7318,57.867,313043.0
2024-10-21 09:30:00,60.16,60.4,60.05,60.32,145261.0,58.0988,58.3306,57.9926,58.2533,145261.0
2024-10-21 09:40:00,60.32,60.66,60.29,60.62,100090.0,58.2533,58.5817,58.2243,58.543,100090.0
2024-10-21 09:50:00,60.64,60.67,60.38,60.43,60795.0,58.5623,58.5913,58.3113,58.3595,60795.0
2024-10-21 10:00:00,60.41,60.53,60.33,60.35,55799.0,58.3402,58.4561,58.263,58.2823,55799.0
2024-10-21 10:10:00,60.36,60.42,60.16,60.2,49965.0,58.2919,58.3499,58.0988,58.1374,49965.0
2024-10-21 10:20:00,60.2,60.38,60.2,60.26,49421.0,58.1374,58.3113,58.1374,58.1954,49421.0
2024-10-21 10:30:00,60.26,60.41,60.2,60.41,27963.0,58.1954,58.3402,58.1374,58.3402,27963.0
2024-10-21 10:40:00,60.42,60.55,60.37,60.38,38992.0,58.3499,58.4754,58.3016,58.3113,38992.0
2024-10-21 10:50:00,60.37,60.41,60.2,60.24,31879.0,58.3016,58.3402,58.1374,58.1761,31879.0
2024-10-21 11:00:00,60.25,60.25,60.09,60.15,44937.0,58.1857,58.1857,58.0312,58.0891,44937.0
2024-10-21 11:10:00,60.14,60.2,60.1,60.14,42523.0,58.0795,58.1374,58.0408,58.0795,42523.0
2024-10-21 11:20:00,60.15,60.17,60.05,60.1,67113.0,58.0891,58.1085,57.9926,58.0408,67113.0
2024-10-21 11:30:00,60.09,60.09,60.01,60.01,39351.0,58.0312,58.0312,57.9539,57.9539,39351.0
2024-10-21 11:40:00,60.01,60.1,60.0,60.07,54023.0,57.9539,58.0408,57.9443,58.0119,54023.0
2024-10-21 11:50:00,60.08,60.12,60.04,60.05,33014.0,58.0215,58.0602,57.9829,57.9926,33014.0
2024-10-21 12:00:00,60.05,60.08,59.95,59.99,37334.0,57.9926,58.0215,57.896,57.9346,37334.0
2024-10-21 12:10:00,59.98,59.98,59.9,59.93,36104.0,57.925,57.925,57.8477,57.8767,36104.0
2024-10-21 12:20:00,59.92,60.01,59.9,59.99,41137.0,57.867,57.9539,57.8477,57.9346,41137.0
2024-10-21 12:30:00,59.98,59.98,59.93,59.93,20494.0,57.925,57.925,57.8767,57.8767,20494.0
2024-10-21 12:40:00,59.93,59.95,59.89,59.91,14187.0,57.8767,57.896,57.838,57.8574,14187.0
2024-10-21 12:50:00,59.91,59.96,59.89,59.95,34906.0,57.8574,57.9056,57.838,57.896,34906.0
2024-10-21 13:00:00,59.95,60.0,59.9,60.0,20543.0,57.896,57.9443,57.8477,57.9443,20543.0
2024-10-21 13:10:00,60.0,60.01,59.91,59.95,33683.0,57.9443,57.9539,57.8574,57.896,33683.0
2024-10-21 13:20:00,59.95,60.0,59.92,59.92,30415.0,57.896,57.9443,57.867,57.867,30415.0
2024-10-21 13:30:00,59.92,59.93,59.84,59.84,26963.0,57.867,57.8767,57.7898,57.7898,26963.0
2024-10-21 13:40:00,59.85,59.92,59.84,59.89,39361.0,57.7994,57.867,57.7898,57.838,39361.0
2024-10-21 13:50:00,59.89,59.92,59.88,59.89,17388.0,57.838,57.867,57.8284,57.838,17388.0
2024-10-21 14:00:00,59.9,60.0,59.89,59.99,53185.0,57.8477,57.9443,57.838,57.9346,53185.0
2024-10-21 14:10:00,59.99,59.99,59.93,59.96,17898.0,57.9346,57.9346,57.8767,57.9056,17898.0
2024-10-21 14:20:00,59.97,59.98,59.9,59.93,18230.0,57.9153,57.925,57.8477,57.8767,18230.0
2024-10-21 14:30:00,59.94,59.96,59.9,59.95,21969.0,57.8863,57.9056,57.8477,57.896,21969.0
2024-10-21 14:40:00,59.95,60.0,59.94,60.0,30952.0,57.896,57.9443,57.8863,57.9443,30952.0
2024-10-21 14:50:00,60.0,60.0,59.93,59.95,36833.0,57.9443,57.9443,57.8767,57.896,36833.0
2024-10-21 15:00:00,59.95,59.99,59.94,59.98,43662.0,57.896,57.9346,57.8863,57.925,43662.0
2024-10-21 15:10:00,59.98,60.09,59.98,60.08,72565.0,57.925,58.0312,57.925,58.0215,72565.0
2024-10-21 15:20:00,60.08,60.1,60.01,60.1,74684.0,58.0215,58.0408,57.9539,58.0408,74684.0
2024-10-21 15:30:00,60.11,60.13,60.02,60.04,199931.0,58.0505,58.0698,57.9636,57.9829,199931.0
2024-10-21 15:40:00,60.04,60.06,59.97,60.03,67276.0,57.9829,58.0022,57.9153,57.9732,67276.0
2024-10-21 15:50:00,60.03,60.04,59.92,60.02,429405.0,57.9732,57.9829,57.867,57.9636,429405.0
2024-10-22 09:30:00,59.45,59.65,59.1,59.13,147969.0,57.4131,57.6063,57.0751,57.1041,147969.0
2024-10-22 09:40:00,59.12,59.2,58.85,59.12,114090.0,57.0944,57.1717,56.8337,57.0944,114090.0
2024-10-22 09:50:00,59.11,59.24,59.06,59.18,73913.0,57.0848,57.2103,57.0365,57.1524,73913.0
2024-10-22 10:00:00,59.17,59.32,59.16,59.28,67076.0,57.1427,57.2876,57.1331,57.2489,67076.0
2024-10-22 10:10:00,59.28,59.35,59.15,59.23,110101.0,57.2489,57.3165,57.1234,57.2007,110101.0
2024-10-22 10:20:00,59.22,59.25,58.9,58.96,78013.0,57.191,57.22,56.882,56.9399,78013.0
2024-10-22 10:30:00,58.95,59.04,58.79,59.01,251650.0,56.9303,57.0172,56.7757,56.9882,251650.0
2024-10-22 10:40:00,59.02,59.36,59.0,59.34,198401.0,56.9979,57.3262,56.9785,57.3069,198401.0
2024-10-22 10:50:00,59.34,59.48,59.26,59.44,87178.0,57.3069,57.4421,57.2296,57.4035,87178.0
2024-10-22 11:00:00,59.43,59.65,59.39,59.65,37098.0,57.3938,57.6063,57.3552,57.6063,37098.0
2024-10-22 11:10:00,59.63,59.75,59.63,59.73,47347.0,57.587,57.7028,57.587,57.6835,47347.0
2024-10-22 11:20:00,59.74,59.79,59.67,59.68,36749.0,57.6932,57.7415,57.6256,57.6352,36749.0
2024-10-22 11:30:00,59.69,59.8,59.68,59.79,25511.0,57.6449,57.7511,57.6352,57.7415,25511.0
2024-10-22 11:40:00,59.78,59.83,59.71,59.78,40516.0,57.7318,57.7801,57.6642,57.7318,40516.0
2024-10-22 11:50:00,59.78,59.84,59.76,59.79,23701.0,57.7318,57.7898,57.7125,57.7415,23701.0
2024-10-22 12:00:00,59.78,59.84,59.78,59.82,19947.0,57.7318,57.7898,57.7318,57.7704,19947.0
2024-10-22 12:10:00,59.82,59.89,59.81,59.88,43630.0,57.7704,57.838,57.7608,57.8284,43630.0
2024-10-22 12:20:00,59.88,59.97,59.87,59.97,32827.0,57.8284,57.9153,57.8187,57.9153,32827.0
2024-10-22 12:30:00,59.97,60.07,59.97,60.01,148404.0,57.9153,58.0119,57.9153,57.9539,148404.0
2024-10-22 12:40:00,60.02,60.05,59.98,60.02,40678.0,57.9636,57.9926,57.925,57.9636,40678.0
2024-10-22 12:50:00,60.02,60.07,60.01,60.05,17194.0,57.9636,58.0119,57.9539,57.9926,17194.0
2024-10-22 13:00:00,60.05,60.09,60.03,60.06,30091.0,57.9926,58.0312,57.9732,58.0022,30091.0
2024-10-22 13:10:00,60.05,60.07,60.0,60.01,16243.0,57.9926,58.0119,57.9443,57.9539,16243.0
2024-10-22 13:20:00,60.01,60.05,60.0,60.04,28572.0,57.9539,57.9926,57.9443,57.9829,28572.0
2024-10-22 13:30:00,60.04,60.04,59.95,59.96,26467.0,57.9829,57.9829,57.896,57.9056,26467.0
2024-10-22 13:40:00,59.96,60.02,59.96,59.98,14502.0,57.9056,57.9636,57.9056,57.925,14502.0
2024-10-22 13:50:00,59.98,60.02,59.95,59.96,30838.0,57.925,57.9636,57.896,57.9056,30838.0
2024-10-22 14:00:00,59.96,60.02,59.91,59.93,29932.0,57.9056,57.9636,57.8574,57.8767,29932.0
2024-10-22 14:10:00,59.93,60.04,59.92,60.03,36875.0,57.8767,57.9829,57.867,57.9732,36875.0
2024-10-22 14:20:00,60.03,60.07,59.95,59.95,53038.0,57.9732,58.0119,57.896,57.896,53038.0
2024-10-22 14:30:00,59.96,60.01,59.94,59.98,41573.0,57.9056,57.9539,57.8863,57.925,41573.0
2024-10-22 14:40:00,59.98,60.02,59.96,60.02,34309.0,57.925,57.9636,57.9056,57.9636,34309.0
2024-10-22 14:50:00,60.02,60.09,60.01,60.05,32701.0,57.9636,58.0312,57.9539,57.9926,32701.0
2024-10-22 15:00:00,60.05,60.07,60.01,60.07,37238.0,57.9926,58.0119,57.9539,58.0119,37238.0
2024-10-22 15:10:00,60.07,60.2,60.07,60.14,93997.0,58.0119,58.1374,58.0119,58.0795,93997.0
2024-10-22 15:20:00,60.13,60.19,60.11,60.14,70194.0,58.0698,58.1278,58.0505,58.0795,70194.0
2024-10-22 15:30:00,60.16,60.18,60.07,60.11,230913.0,58.0988,58.1181,58.0119,58.0505,230913.0
2024-10-22 15:40:00,60.11,60.2,60.05,60.16,63754.0,58.0505,58.1374,57.9926,58.0988,63754.0
2024-10-22 15:50:00,60.15,60.18,59.94,60.0,420520.0,58.0891,58.1181,57.8863,57.9443,420520.0
2024-10-23 09:30:00,59.95,60.45,59.79,60.34,168922.0,57.896,58.3789,57.7415,58.2726,168922.0
2024-10-23 09:40:00,60.37,60.53,60.12,60.48,42703.0,58.3016,58.4561,58.0602,58.4078,42703.0
2024-10-23 09:50:00,60.45,60.49,60.21,60.27,25584.0,58.3789,58.4175,58.1471,58.205,25584.0
2024-10-23 10:00:00,60.26,60.37,60.15,60.29,27839.0,58.1954,58.3016,58.0891,58.2243,27839.0
2024-10-23 10:10:00,60.29,60.31,60.12,60.17,25424.0,58.2243,58.2437,58.0602,58.1085,25424.0
2024-10-23 10:20:00,60.16,60.23,60.07,60.16,24528.0,58.0988,58.1664,58.0119,58.0988,24528.0
2024-10-23 10:30:00,60.16,60.17,60.09,60.12,26359.0,58.0988,58.1085,58.0312,58.0602,26359.0
2024-10-23 10:40:00,60.14,60.17,60.1,60.13,22290.0,58.0795,58.1085,58.0408,58.0698,22290.0
2024-10-23 10:50:00,60.12,60.22,60.09,60.19,44063.0,58.0602,58.1567,58.0312,58.1278,44063.0
2024-10-23 11:00:00,60.22,60.25,60.16,60.19,20006.0,58.1567,58.1857,58.0988,58.1278,20006.0
2024-10-23 11:10:00,60.2,60.21,60.1,60.16,17987.0,58.1374,58.1471,58.0408,58.0988,17987.0
2024-10-23 11:20:00,60.15,60.21,60.15,60.17,20464.0,58.0891,58.1471,58.0891,58.1085,20464.0
2024-10-23 11:30:00,60.19,60.2,60.15,60.17,16623.0,58.1278,58.1374,58.0891,58.1085,16623.0
2024-10-23 11:40:00,60.18,60.21,60.14,60.17,18434.0,58.1181,58.1471,58.0795,58.1085,18434.0
2024-10-23 11:50:00,60.18,60.27,60.14,60.22,20290.0,58.1181,58.205,58.0795,58.1567,20290.0
2024-10-23 12:00:00,60.22,60.35,60.22,60.3,19302.0,58.1567,58.2823,58.1567,58.234,19302.0
2024-10-23 12:10:00,60.3,60.35,60.29,60.35,27540.0,58.234,58.2823,58.2243,58.2823,27540.0
2024-10-23 12:20:00,60.37,60.4,60.33,60.37,22321.0,58.3016,58.3306,58.263,58.3016,22321.0
2024-10-23 12:30:00,60.37,60.42,60.32,60.39,23557.0,58.3016,58.3499,58.2533,58.3209,23557.0
2024-10-23 12:40:00,60.39,60.47,60.38,60.47,21088.0,58.3209,58.3982,58.3113,58.3982,21088.0
2024-10-23 12:50:00,60.47,60.5,60.45,60.48,32462.0,58.3982,58.4271,58.3789,58.4078,32462.0
2024-10-23 13:00:00,60.49,60.57,60.49,60.51,28932.0,58.4175,58.4947,58.4175,58.4368,28932.0
2024-10-23 13:10:00,60.51,60.55,60.48,60.54,21044.0,58.4368,58.4754,58.4078,58.4658,21044.0
2024-10-23 13:20:00,60.54,60.55,60.45,60.47,19725.0,58.4658,58.4754,58.3789,58.3982,19725.0
2024-10-23 13:30:00,60.47,60.48,60.42,60.47,23017.0,58.3982,58.4078,58.3499,58.3982,23017.0
2024-10-23 13:40:00,60.47,60.55,60.46,60.54,23495.0,58.3982,58.4754,58.3885,58.4658,23495.0
2024-10-23 13:50:00,60.54,60.67,60.53,60.66,49594.0,58.4658,58.5913,58.4561,58.5817,49594.0
2024-10-23 14:00:00,60.67,60.67,60.54,60.6,21496.0,58.5913,58.5913,58.4658,58.5237,21496.0
2024-10-23 14:10:00,60.59,60.59,60.49,60.52,25655.0,58.5141,58.5141,58.4175,58.4465,25655.0
2024-10-23 14:20:00,60.52,60.66,60.52,60.66,25339.0,58.4465,58.5817,58.4465,58.5817,25339.0
2024-10-23 14:30:00,60.66,60.76,60.64,60.74,44207.0,58.5817,58.6782,58.5623,58.6589,44207.0
2024-10-23 14:40:00,60.75,60.79,60.73,60.78,35690.0,58.6686,58.7072,58.6493,58.6976,35690.0
2024-10-23 14:50:00,60.77,60.86,60.77,60.85,39165.0,58.6879,58.7748,58.6879,58.7652,39165.0
2024-10-23 15:00:00,60.84,60.87,60.76,60.77,36615.0,58.7555,58.7845,58.6782,58.6879,36615.0
2024-10-23 15:10:00,60.77,60.77,60.72,60.76,31580.0,58.6879,58.6879,58.6396,58.6782,31580.0
2024-10-23 15:20:00,60.76,60.79,60.68,60.69,37506.0,58.6782,58.7072,58.601,58.6106,37506.0
2024-10-23 15:30:00,60.69,60.76,60.69,60.7,45440.0,58.6106,58.6782,58.6106,58.6203,45440.0
2024-10-23 15:40:00,60.7,60.74,60.68,60.73,61098.0,58.6203,58.6589,58.601,58.6493,61098.0
2024-10-23 15:50:00,60.73,60.93,60.7,60.93,398222.0,58.6493,58.8424,58.6203,58.8424,398222.0
2024-10-24 09:30:00,60.94,61.06,60.67,60.99,80831.0,58.8521,58.968,58.5913,58.9004,80831.0
2024-10-24 09:40:00,61.0,61.25,60.92,61.14,62905.0,58.91,59.1514,58.8328,59.0452,62905.0
2024-10-24 09:50:00,61.18,61.18,60.82,61.05,53157.0,59.0838,59.0838,58.7362,58.9583,53157.0
2024-10-24 10:00:00,61.05,61.08,60.97,61.0,73350.0,58.9583,58.9873,58.881,58.91,73350.0
2024-10-24 10:10:00,61.03,61.04,60.83,60.99,48199.0,58.939,58.9486,58.7458,58.9004,48199.0
2024-10-24 10:20:00,60.98,61.14,60.97,61.14,27278.0,58.8907,59.0452,58.881,59.0452,27278.0
2024-10-24 10:30:00,61.13,61.16,61.07,61.13,22207.0,59.0356,59.0645,58.9776,59.0356,22207.0
2024-10-24 10:40:00,61.13,61.2,61.09,61.18,45171.0,59.0356,59.1032,58.9969,59.0838,45171.0
2024-10-24 10:50:00,61.18,61.26,61.16,61.19,45288.0,59.0838,59.1611,59.0645,59.0935,45288.0
2024-10-24 11:00:00,61.17,61.18,61.01,61.08,32524.0,59.0742,59.0838,58.9197,58.9873,32524.0
2024-10-24 11:10:00,61.09,61.13,61.06,61.12,25162.0,58.9969,59.0356,58.968,59.0259,25162.0
2024-10-24 11:20:00,61.13,61.17,61.05,61.06,27254.0,59.0356,59.0742,58.9583,58.968,27254.0
2024-10-24 11:30:00,61.07,61.08,60.9,60.91,45117.0,58.9776,58.9873,58.8134,58.8231,45117.0
2024-10-24 11:40:00,60.91,60.91,60.84,60.84,36552.0,58.8231,58.8231,58.7555,58.7555,36552.0
2024-10-24 11:50:00,60.85,60.89,60.75,60.75,33871.0,58.7652,58.8038,58.6686,58.6686,33871.0
2024-10-24 12:00:00,60.73,60.91,60.69,60.91,30586.0,58.6493,58.8231,58.6106,58.8231,30586.0
2024-10-24 12:10:00,60.91,60.94,60.86,60.89,31034.0,58.8231,58.8521,58.7748,58.8038,31034.0
2024-10-24 12:20:00,60.89,60.9,60.85,60.88,52079.0,58.8038,58.8134,58.7652,58.7941,52079.0
2024-10-24 12:30:00,60.87,60.96,60.86,60.96,24350.0,58.7845,58.8714,58.7748,58.8714,24350.0
2024-10-24 12:40:00,60.95,60.95,60.86,60.9,27362.0,58.8617,58.8617,58.7748,58.8134,27362.0
2024-10-24 12:50:00,60.91,60.93,60.85,60.89,24739.0,58.8231,58.8424,58.7652,58.8038,24739.0
2024-10-24 13:00:00,60.89,60.9,60.81,60.84,22502.0,58.8038,58.8134,58.7265,58.7555,22502.0
2024-10-24 13:10:00,60.84,60.89,60.82,60.83,21635.0,58.7555,58.8038,58.7362,58.7458,21635.0
2024-10-24 13:20:00,60.84,60.88,60.82,60.85,23840.0,58.7555,58.7941,58.7362,58.7652,23840.0
2024-10-24 13:30:00,60.85,60.85,60.73,60.75,50160.0,58.7652,58.7652,58.6493,58.6686,50160.0
2024-10-24 13:40:00,60.74,60.84,60.73,60.83,81652.0,58.6589,58.7555,58.6493,58.7458,81652.0
2024-10-24 13:50:00,60.83,60.84,60.71,60.75,62816.0,58.7458,58.7555,58.63,58.6686,62816.0
2024-10-24 14:00:00,60.75,60.75,60.69,60.73,29786.0,58.6686,58.6686,58.6106,58.6493,29786.0
2024-10-24 14:10:00,60.73,60.76,60.71,60.71,18721.0,58.6493,58.6782,58.63,58.63,18721.0
2024-10-24 14:20:00,60.71,60.74,60.62,60.63,27357.0,58.63,58.6589,58.543,58.5527,27357.0
2024-10-24 14:30:00,60.64,60.66,60.59,60.64,15828.0,58.5623,58.5817,58.5141,58.5623,15828.0
2024-10-24 14:40:00,60.64,60.66,60.59,60.59,11615.0,58.5623,58.5817,58.5141,58.5141,11615.0
2024-10-24 14:50:00,60.6,60.63,60.57,60.61,20928.0,58.5237,58.5527,58.4947,58.5334,20928.0
2024-10-24 15:00:00,60.6,60.62,60.53,60.61,24857.0,58.5237,58.543,58.4561,58.5334,24857.0
2024-10-24 15:10:00,60.61,60.72,60.61,60.69,23645.0,58.5334,58.6396,58.5334,58.6106,23645.0
2024-10-24 15:20:00,60.7,60.75,60.67,60.73,27334.0,58.6203,58.6686,58.5913,58.6493,27334.0
2024-10-24 15:30:00,60.73,60.76,60.65,60.66,32972.0,58.6493,58.6782,58.572,58.5817,32972.0
2024-10-24 15:40:00,60.67,60.74,60.63,60.73,61514.0,58.5913,58.6589,58.5527,58.6493,61514.0
2024-10-24 15:50:00,60.73,60.82,60.69,60.77,233040.0,58.6493,58.7362,58.6106,58.6879,233040.0
2024-10-25 09:30:00,61.0,61.16,60.64,60.69,84061.0,58.91,59.0645,58.5623,58.6106,84061.0
2024-10-25 09:40:00,60.68,60.74,60.49,60.52,53443.0,58.601,58.6589,58.4175,58.4465,53443.0
2024-10-25 09:50:00,60.51,60.61,60.47,60.54,53118.0,58.4368,58.5334,58.3982,58.4658,53118.0
2024-10-25 10:00:00,60.55,60.66,60.47,60.47,53534.0,58.4754,58.5817,58.3982,58.3982,53534.0
2024-10-25 10:10:00,60.46,60.52,60.42,60.43,50764.0,58.3885,58.4465,58.3499,58.3595,50764.0
2024-10-25 10:20:00,60.43,60.43,60.15,60.16,55071.0,58.3595,58.3595,58.0891,58.0988,55071.0
2024-10-25 10:30:00,60.16,60.2,60.04,60.15,67773.0,58.0988,58.1374,57.9829,58.0891,67773.0
2024-10-25 10:40:00,60.15,60.25,60.14,60.18,32438.0,58.0891,58.1857,58.0795,58.1181,32438.0
2024-10-25 10:50:00,60.17,60.23,60.15,60.18,26977.0,58.1085,58.1664,58.0891,58.1181,26977.0
2024-10-25 11:00:00,60.18,60.32,60.16,60.19,81139.0,58.1181,58.2533,58.0988,58.1278,81139.0
2024-10-25 11:10:00,60.19,60.2,60.04,60.05,30298.0,58.1278,58.1374,57.9829,57.9926,30298.0
2024-10-25 11:20:00,60.04,60.06,60.0,60.02,37298.0,57.9829,58.0022,57.9443,57.9636,37298.0
2024-10-25 11:30:00,60.01,60.02,59.85,59.87,37664.0,57.9539,57.9636,57.7994,57.8187,37664.0
2024-10-25 11:40:00,59.87,59.89,59.8,59.89,26773.0,57.8187,57.838,57.7511,57.838,26773.0
2024-10-25 11:50:00,59.89,59.91,59.84,59.9,29227.0,57.838,57.8574,57.7898,57.8477,29227.0
2024-10-25 12:00:00,59.91,59.91,59.79,59.79,40264.0,57.8574,57.8574,57.7415,57.7415,40264.0
2024-10-25 12:10:00,59.78,59.85,59.77,59.8,34381.0,57.7318,57.7994,57.7222,57.7511,34381.0
2024-10-25 12:20:00,59.79,59.86,59.79,59.86,55424.0,57.7415,57.8091,57.7415,57.8091,55424.0
2024-10-25 12:30:00,59.86,59.89,59.83,59.86,46256.0,57.8091,57.838,57.7801,57.8091,46256.0
2024-10-25 12:40:00,59.86,59.9,59.84,59.85,29546.0,57.8091,57.8477,57.7898,57.7994,29546.0
2024-10-25 12:50:00,59.84,59.86,59.81,59.84,46984.0,57.7898,57.8091,57.7608,57.7898,46984.0
2024-10-25 13:00:00,59.84,59.85,59.74,59.75,72361.0,57.7898,57.7994,57.6932,57.7028,72361.0
2024-10-25 13:10:00,59.75,59.8,59.71,59.75,45344.0,57.7028,57.7511,57.6642,57.7028,45344.0
2024-10-25 13:20:00,59.75,59.78,59.73,59.77,19326.0,57.7028,57.7318,57.6835,57.7222,19326.0
2024-10-25 13:30:00,59.78,59.78,59.71,59.72,24927.0,57.7318,57.7318,57.6642,57.6739,24927.0
2024-10-25 13:40:00,59.72,59.75,59.66,59.73,30149.0,57.6739,57.7028,57.6159,57.6835,30149.0
2024-10-25 13:50:00,59.73,59.79,59.7,59.73,22925.0,57.6835,57.7415,57.6546,57.6835,22925.0
2024-10-25 14:00:00,59.72,59.77,59.58,59.61,49193.0,57.6739,57.7222,57.5387,57.5676,49193.0
2024-10-25 14:10:00,59.6,59.6,59.49,59.53,38052.0,57.558,57.558,57.4517,57.4904,38052.0
2024-10-25 14:20:00,59.52,59.75,59.52,59.74,156271.0,57.4807,57.7028,57.4807,57.6932,156271.0
2024-10-25 14:30:00,59.74,59.79,59.71,59.77,26035.0,57.6932,57.7415,57.6642,57.7222,26035.0
2024-10-25 14:40:00,59.77,59.8,59.73,59.78,45157.0,57.7222,57.7511,57.6835,57.7318,45157.0
2024-10-25 14:50:00,59.78,59.79,59.71,59.78,26861.0,57.7318,57.7415,57.6642,57.7318,26861.0
2024-10-25 15:00:00,59.78,59.79,59.71,59.73,23422.0,57.7318,57.7415,57.6642,57.6835,23422.0
2024-10-25 15:10:00,59.72,59.74,59.64,59.71,30308.0,57.6739,57.6932,57.5966,57.6642,30308.0
2024-10-25 15:20:00,59.7,59.71,59.63,59.65,37101.0,57.6546,57.6642,57.587,57.6063,37101.0
2024-10-25 15:30:00,59.64,59.65,59.59,59.61,60532.0,57.5966,57.6063,57.5483,57.5676,60532.0
2024-10-25 15:40:00,59.62,59.64,59.54,59.62,88702.0,57.5773,57.5966,57.5,57.5773,88702.0
2024-10-25 15:50:00,59.61,59.66,59.54,59.56,378578.0,57.5676,57.6159,57.5,57.5194,378578.0
2024-10-28 09:30:00,59.92,60.32,59.74,60.09,82224.0,57.867,58.2533,57.6932,58.0312,82224.0
2024-10-28 09:40:00,60.09,60.33,60.04,60.25,39898.0,58.0312,58.263,57.9829,58.1857,39898.0
2024-10-28 09:50:00,60.25,60.28,60.16,60.18,28905.0,58.1857,58.2147,58.0988,58.1181,28905.0
2024-10-28 10:00:00,60.19,60.21,60.06,60.07,37796.0,58.1278,58.1471,58.0022,58.0119,37796.0
2024-10-28 10:10:00,60.08,60.19,60.08,60.13,22074.0,58.0215,58.1278,58.0215,58.0698,22074.0
2024-10-28 10:20:00,60.14,60.2,60.07,60.18,30148.0,58.0795,58.1374,58.0119,58.1181,30148.0
2024-10-28 10:30:00,60.18,60.18,59.98,59.99,34017.0,58.1181,58.1181,57.925,57.9346,34017.0
2024-10-28 10:40:00,59.99,60.0,59.88,59.97,27847.0,57.9346,57.9443,57.8284,57.9153,27847.0
2024-10-28 10:50:00,59.97,60.01,59.93,59.94,21307.0,57.9153,57.9539,57.8767,57.8863,21307.0
2024-10-28 11:00:00,59.94,60.03,59.9,60.0,19248.0,57.8863,57.9732,57.8477,57.9443,19248.0
2024-10-28 11:10:00,60.01,60.07,60.0,60.07,19417.0,57.9539,58.0119,57.9443,58.0119,19417.0
2024-10-28 11:20:00,60.08,60.13,60.01,60.03,19634.0,58.0215,58.0698,57.9539,57.9732,19634.0
2024-10-28 11:30:00,60.01,60.01,59.93,59.95,18059.0,57.9539,57.9539,57.8767,57.896,18059.0
2024-10-28 11:40:00,59.95,59.97,59.92,59.94,12628.0,57.896,57.9153,57.867,57.8863,12628.0
2024-10-28 11:50:00,59.94,60.07,59.94,60.04,19231.0,57.8863,58.0119,57.8863,57.9829,19231.0
2024-10-28 12:00:00,60.02,60.04,60.0,60.01,10831.0,57.9636,57.9829,57.9443,57.9539,10831.0
2024-10-28 12:10:00,60.01,60.06,59.95,59.96,38320.0,57.9539,58.0022,57.896,57.9056,38320.0
2024-10-28 12:20:00,59.96,59.97,59.89,59.91,32886.0,57.9056,57.9153,57.838,57.8574,32886.0
2024-10-28 12:30:00,59.9,59.93,59.87,59.93,13801.0,57.8477,57.8767,57.8187,57.8767,13801.0
2024-10-28 12:40:00,59.93,59.99,59.9,59.94,18087.0,57.8767,57.9346,57.8477,57.8863,18087.0
2024-10-28 12:50:00,59.94,59.96,59.92,59.93,14034.0,57.8863,57.9056,57.867,57.8767,14034.0
2024-10-28 13:00:00,59.94,59.97,59.93,59.95,13600.0,57.8863,57.9153,57.8767,57.896,13600.0
2024-10-28 13:10:00,59.95,60.04,59.93,60.03,57638.0,57.896,57.9829,57.8767,57.9732,57638.0
2024-10-28 13:20:00,60.04,60.05,60.01,60.04,22016.0,57.9829,57.9926,57.9539,57.9829,22016.0
2024-10-28 13:30:00,60.03,60.14,60.03,60.11,30349.0,57.9732,58.0795,57.9732,58.0505,30349.0
2024-10-28 13:40:00,60.1,60.17,60.07,60.13,19220.0,58.0408,58.1085,58.0119,58.0698,19220.0
2024-10-28 13:50:00,60.13,60.15,60.09,60.13,35638.0,58.0698,58.0891,58.0312,58.0698,35638.0
2024-10-28 14:00:00,60.13,60.18,60.11,60.14,21070.0,58.0698,58.1181,58.0505,58.0795,21070.0
2024-10-28 14:10:00,60.14,60.17,60.12,60.16,23943.0,58.0795,58.1085,58.0602,58.0988,23943.0
2024-10-28 14:20:00,60.17,60.17,60.11,60.13,30775.0,58.1085,58.1085,58.0505,58.0698,30775.0
2024-10-28 14:30:00,60.13,60.15,60.1,60.15,44736.0,58.0698,58.0891,58.0408,58.0891,44736.0
2024-10-28 14:40:00,60.15,60.18,60.12,60.15,94339.0,58.0891,58.1181,58.0602,58.0891,94339.0
2024-10-28 14:50:00,60.15,60.22,60.14,60.15,44333.0,58.0891,58.1567,58.0795,58.0891,44333.0
2024-10-28 15:00:00,60.15,60.21,60.14,60.2,48002.0,58.0891,58.1471,58.0795,58.1374,48002.0
2024-10-28 15:10:00,60.2,60.31,60.19,60.3,62284.0,58.1374,58.2437,58.1278,58.234,62284.0
2024-10-28 15:20:00,60.3,60.39,60.3,60.34,71514.0,58.234,58.3209,58.234,58.2726,71514.0
2024-10-28 15:30:00,60.34,60.35,60.27,60.34,60130.0,58.2726,58.2823,58.205,58.2726,60130.0
2024-10-28 15:40:00,60.34,60.38,60.31,60.32,67307.0,58.2726,58.3113,58.2437,58.2533,67307.0
2024-10-28 15:50:00,60.31,60.32,60.11,60.15,350014.0,58.2437,58.2533,58.0505,58.0891,350014.0
2024-10-29 09:30:00,59.82,59.91,59.16,59.19,119640.0,57.7704,57.8574,57.1331,57.162,119640.0
2024-10-29 09:40:00,59.2,59.41,59.17,59.19,139321.0,57.1717,57.3745,57.1427,57.162,139321.0
2024-10-29 09:50:00,59.19,59.23,58.98,58.98,112592.0,57.162,57.2007,56.9592,56.9592,112592.0
2024-10-29 10:00:00,58.97,59.05,58.84,58.93,145881.0,56.9496,57.0268,56.824,56.9109,145881.0
2024-10-29 10:10:00,58.93,59.01,58.83,58.97,30105.0,56.9109,56.9882,56.8144,56.9496,30105.0
2024-10-29 10:20:00,58.97,59.08,58.86,59.01,130953.0,56.9496,57.0558,56.8433,56.9882,130953.0
2024-10-29 10:30:00,59.02,59.18,59.0,59.18,34604.0,56.9979,57.1524,56.9785,57.1524,34604.0
2024-10-29 10:40:00,59.16,59.17,59.06,59.11,34348.0,57.1331,57.1427,57.0365,57.0848,34348.0
2024-10-29 10:50:00,59.12,59.12,58.88,58.96,30127.0,57.0944,57.0944,56.8626,56.9399,30127.0
2024-10-29 11:00:00,58.95,59.18,58.95,59.08,26435.0,56.9303,57.1524,56.9303,57.0558,26435.0
2024-10-29 11:10:00,59.06,59.06,58.98,59.03,37922.0,57.0365,57.0365,56.9592,57.0075,37922.0
2024-10-29 11:20:00,59.03,59.11,58.98,58.98,34819.0,57.0075,57.0848,56.9592,56.9592,34819.0
2024-10-29 11:30:00,58.98,59.1,58.96,59.08,24225.0,56.9592,57.0751,56.9399,57.0558,24225.0
2024-10-29 11:40:00,59.08,59.08,58.97,59.01,21627.0,57.0558,57.0558,56.9496,56.9882,21627.0
2024-10-29 11:50:00,59.01,59.01,58.89,58.95,146502.0,56.9882,56.9882,56.8723,56.9303,146502.0
2024-10-29 12:00:00,58.96,59.12,58.93,59.12,22762.0,56.9399,57.0944,56.9109,57.0944,22762.0
2024-10-29 12:10:00,59.12,59.15,59.04,59.05,27266.0,57.0944,57.1234,57.0172,57.0268,27266.0
2024-10-29 12:20:00,59.05,59.15,59.04,59.12,33304.0,57.0268,57.1234,57.0172,57.0944,33304.0
2024-10-29 12:30:00,59.12,59.23,59.11,59.19,37786.0,57.0944,57.2007,57.0848,57.162,37786.0
2024-10-29 12:40:00,59.19,59.22,59.1,59.14,31939.0,57.162,57.191,57.0751,57.1137,31939.0
2024-10-29 12:50:00,59.15,59.24,59.13,59.23,22561.0,57.1234,57.2103,57.1041,57.2007,22561.0
2024-10-29 13:00:00,59.23,59.33,59.23,59.28,18788.0,57.2007,57.2972,57.2007,57.2489,18788.0
2024-10-29 13:10:00,59.28,59.37,59.27,59.27,29939.0,57.2489,57.3359,57.2393,57.2393,29939.0
2024-10-29 13:20:00,59.28,59.29,59.2,59.23,27318.0,57.2489,57.2586,57.1717,57.2007,27318.0
2024-10-29 13:30:00,59.24,59.24,59.12,59.12,30658.0,57.2103,57.2103,57.0944,57.0944,30658.0
2024-10-29 13:40:00,59.12,59.14,59.09,59.1,24678.0,57.0944,57.1137,57.0655,57.0751,24678.0
2024-10-29 13:50:00,59.1,59.14,59.08,59.09,24824.0,57.0751,57.1137,57.0558,57.0655,24824.0
2024-10-29 14:00:00,59.09,59.11,59.05,59.08,37224.0,57.0655,57.0848,57.0268,57.0558,37224.0
2024-10-29 14:10:00,59.05,59.06,58.96,58.97,33354.0,57.0268,57.0365,56.9399,56.9496,33354.0
2024-10-29 14:20:00,58.97,59.02,58.91,58.95,97244.0,56.9496,56.9979,56.8916,56.9303,97244.0
2024-10-29 14:30:00,58.96,59.02,58.9,58.91,68038.0,56.9399,56.9979,56.882,56.8916,68038.0
2024-10-29 14:40:00,58.91,58.99,58.89,58.99,36148.0,56.8916,56.9689,56.8723,56.9689,36148.0
2024-10-29 14:50:00,59.0,59.07,58.98,59.07,68409.0,56.9785,57.0461,56.9592,57.0461,68409.0
2024-10-29 15:00:00,59.07,59.19,59.06,59.08,347930.0,57.0461,57.162,57.0365,57.0558,347930.0
2024-10-29 15:10:00,59.08,59.08,58.86,58.96,83979.0,57.0558,57.0558,56.8433,56.9399,83979.0
2024-10-29 15:20:00,58.96,59.0,58.9,59.0,63949.0,56.9399,56.9785,56.882,56.9785,63949.0
2024-10-29 15:30:00,59.0,59.02,58.92,58.99,249789.0,56.9785,56.9979,56.9013,56.9689,249789.0
2024-10-29 15:40:00,59.0,59.01,58.8,58.86,162053.0,56.9785,56.9882,56.7854,56.8433,162053.0
2024-10-29 15:50:00,58.85,58.87,58.62,58.66,623119.0,56.8337,56.853,56.6116,56.6502,623119.0
2024-10-30 09:30:00,58.81,59.06,58.6,58.79,71177.0,56.795,57.0365,56.5922,56.7757,71177.0
2024-10-30 09:40:00,58.78,58.83,58.68,58.77,45778.0,56.7661,56.8144,56.6695,56.7564,45778.0
2024-10-30 09:50:00,58.77,58.94,58.76,58.83,80447.0,56.7564,56.9206,56.7468,56.8144,80447.0
2024-10-30 10:00:00,58.81,58.83,58.53,58.57,67572.0,56.795,56.8144,56.5246,56.5633,67572.0
2024-10-30 10:10:00,58.57,58.72,58.55,58.56,52221.0,56.5633,56.7081,56.544,56.5536,52221.0
2024-10-30 10:20:00,58.56,58.57,58.39,58.4,40367.0,56.5536,56.5633,56.3894,56.3991,40367.0
2024-10-30 10:30:00,58.39,58.5,58.31,58.5,39621.0,56.3894,56.4957,56.3122,56.4957,39621.0
2024-10-30 10:40:00,58.48,58.49,58.36,58.36,36695.0,56.4764,56.486,56.3605,56.3605,36695.0
2024-10-30 10:50:00,58.37,58.45,58.32,58.34,36246.0,56.3701,56.4474,56.3218,56.3412,36246.0
2024-10-30 11:00:00,58.34,58.42,58.32,58.4,35251.0,56.3412,56.4184,56.3218,56.3991,35251.0
2024-10-30 11:10:00,58.42,58.42,58.25,58.25,37763.0,56.4184,56.4184,56.2542,56.2542,37763.0
2024-10-30 11:20:00,58.26,58.26,58.07,58.09,140600.0,56.2639,56.2639,56.0804,56.0997,140600.0
2024-10-30 11:30:00,58.1,58.26,58.08,58.25,103323.0,56.1094,56.2639,56.0901,56.2542,103323.0
2024-10-30 11:40:00,58.25,58.3,58.22,58.26,74862.0,56.2542,56.3025,56.2253,56.2639,74862.0
2024-10-30 11:50:00,58.27,58.44,58.26,58.39,77097.0,56.2735,56.4377,56.2639,56.3894,77097.0
2024-10-30 12:00:00,58.4,58.44,58.36,58.4,55394.0,56.3991,56.4377,56.3605,56.3991,55394.0
2024-10-30 12:10:00,58.4,58.53,58.38,58.53,31171.0,56.3991,56.5246,56.3798,56.5246,31171.0
2024-10-30 12:20:00,58.52,58.52,58.39,58.42,106985.0,56.515,56.515,56.3894,56.4184,106985.0
2024-10-30 12:30:00,58.43,58.44,58.38,58.38,30512.0,56.4281,56.4377,56.3798,56.3798,30512.0
2024-10-30 12:40:00,58.38,58.39,58.32,58.33,22703.0,56.3798,56.3894,56.3218,56.3315,22703.0
2024-10-30 12:50:00,58.32,58.32,58.23,58.25,35020.0,56.3218,56.3218,56.2349,56.2542,35020.0
2024-10-30 13:00:00,58.26,58.28,58.19,58.28,29103.0,56.2639,56.2832,56.1963,56.2832,29103.0
2024-10-30 13:10:00,58.27,58.35,58.27,58.35,15110.0,56.2735,56.3508,56.2735,56.3508,15110.0
2024-10-30 13:20:00,58.35,58.39,58.31,58.34,35676.0,56.3508,56.3894,56.3122,56.3412,35676.0
2024-10-30 13:30:00,58.33,58.38,58.28,58.38,19585.0,56.3315,56.3798,56.2832,56.3798,19585.0
2024-10-30 13:40:00,58.37,58.4,58.34,58.39,22358.0,56.3701,56.3991,56.3412,56.3894,22358.0
2024-10-30 13:50:00,58.38,58.39,58.29,58.31,25940.0,56.3798,56.3894,56.2929,56.3122,25940.0
2024-10-30 14:00:00,58.32,58.41,58.31,58.4,24742.0,56.3218,56.4088,56.3122,56.3991,24742.0
2024-10-30 14:10:00,58.39,58.4,58.35,58.37,20439.0,56.3894,56.3991,56.3508,56.3701,20439.0
2024-10-30 14:20:00,58.37,58.4,58.29,58.3,161237.0,56.3701,56.3991,56.2929,56.3025,161237.0
2024-10-30 14:30:00,58.29,58.31,58.24,58.26,31087.0,56.2929,56.3122,56.2446,56.2639,31087.0
2024-10-30 14:40:00,58.26,58.31,58.25,58.31,25165.0,56.2639,56.3122,56.2542,56.3122,25165.0
2024-10-30 14:50:00,58.31,58.39,58.3,58.38,58653.0,56.3122,56.3894,56.3025,56.3798,58653.0
2024-10-30 15:00:00,58.38,58.4,58.36,58.38,75745.0,56.3798,56.3991,56.3605,56.3798,75745.0
2024-10-30 15:10:00,58.38,58.42,58.34,58.42,30028.0,56.3798,56.4184,56.3412,56.4184,30028.0
2024-10-30 15:20:00,58.42,58.47,58.38,58.41,72026.0,56.4184,56.4667,56.3798,56.4088,72026.0
2024-10-30 15:30:00,58.41,58.53,58.4,58.48,213342.0,56.4088,56.5246,56.3991,56.4764,213342.0
2024-10-30 15:40:00,58.48,58.52,58.44,58.48,123940.0,56.4764,56.515,56.4377,56.4764,123940.0
2024-10-30 15:50:00,58.48,58.5,58.39,58.46,466151.0,56.4764,56.4957,56.3894,56.457,466151.0
2024-10-31 09:30:00,58.76,59.0,58.51,59.0,111368.0,56.7468,56.9785,56.5053,56.9785,111368.0
2024-10-31 09:40:00,58.98,59.01,58.79,58.87,146797.0,56.9592,56.9882,56.7757,56.853,146797.0
2024-10-31 09:50:00,58.9,59.02,58.89,59.01,159415.0,56.882,56.9979,56.8723,56.9882,159415.0
2024-10-31 10:00:00,59.02,59.25,58.93,59.02,56422.0,56.9979,57.22,56.9109,56.9979,56422.0
2024-10-31 10:10:00,59.02,59.26,58.91,59.12,66056.0,56.9979,57.2296,56.8916,57.0944,66056.0
2024-10-31 10:20:00,59.1,59.19,59.04,59.13,48076.0,57.0751,57.162,57.0172,57.1041,48076.0
2024-10-31 10:30:00,59.12,59.39,59.12,59.32,42871.0,57.0944,57.3552,57.0944,57.2876,42871.0
2024-10-31 10:40:00,59.31,59.42,59.27,59.42,111988.0,57.2779,57.3841,57.2393,57.3841,111988.0
2024-10-31 10:50:00,59.42,59.43,59.25,59.35,102867.0,57.3841,57.3938,57.22,57.3165,102867.0
2024-10-31 11:00:00,59.36,59.41,59.29,59.31,70778.0,57.3262,57.3745,57.2586,57.2779,70778.0
2024-10-31 11:10:00,59.32,59.41,59.3,59.36,92907.0,57.2876,57.3745,57.2683,57.3262,92907.0
2024-10-31 11:20:00,59.36,59.39,59.23,59.25,47282.0,57.3262,57.3552,57.2007,57.22,47282.0
2024-10-31 11:30:00,59.25,59.44,59.25,59.44,44616.0,57.22,57.4035,57.22,57.4035,44616.0
2024-10-31 11:40:00,59.43,59.53,59.39,59.46,49622.0,57.3938,57.4904,57.3552,57.4228,49622.0
2024-10-31 11:50:00,59.46,59.52,59.4,59.44,37559.0,57.4228,57.4807,57.3648,57.4035,37559.0
2024-10-31 12:00:00,59.46,59.62,59.45,59.62,98714.0,57.4228,57.5773,57.4131,57.5773,98714.0
2024-10-31 12:10:00,59.62,59.73,59.57,59.58,81580.0,57.5773,57.6835,57.529,57.5387,81580.0
2024-10-31 12:20:00,59.59,59.63,59.55,59.59,31765.0,57.5483,57.587,57.5097,57.5483,31765.0
2024-10-31 12:30:00,59.59,59.63,59.55,59.61,46279.0,57.5483,57.587,57.5097,57.5676,46279.0
2024-10-31 12:40:00,59.61,59.62,59.56,59.62,26309.0,57.5676,57.5773,57.5194,57.5773,26309.0
2024-10-31 12:50:00,59.62,59.65,59.51,59.55,123911.0,57.5773,57.6063,57.4711,57.5097,123911.0
2024-10-31 13:00:00,59.55,59.63,59.55,59.6,62310.0,57.5097,57.587,57.5097,57.558,62310.0
2024-10-31 13:10:00,59.6,59.68,59.54,59.57,78586.0,57.558,57.6352,57.5,57.529,78586.0
2024-10-31 13:20:00,59.55,59.78,59.55,59.7,67776.0,57.5097,57.7318,57.5097,57.6546,67776.0
2024-10-31 13:30:00,59.71,59.76,59.65,59.7,40709.0,57.6642,57.7125,57.6063,57.6546,40709.0
2024-10-31 13:40:00,59.71,59.8,59.67,59.77,56367.0,57.6642,57.7511,57.6256,57.7222,56367.0
2024-10-31 13:50:00,59.78,59.83,59.72,59.82,37829.0,57.7318,57.7801,57.6739,57.7704,37829.0
2024-10-31 14:00:00,59.82,59.86,59.79,59.86,77974.0,57.7704,57.8091,57.7415,57.8091,77974.0
2024-10-31 14:10:00,59.86,59.9,59.83,59.9,50804.0,57.8091,57.8477,57.7801,57.8477,50804.0
2024-10-31 14:20:00,59.9,59.93,59.86,59.91,97670.0,57.8477,57.8767,57.8091,57.8574,97670.0
2024-10-31 14:30:00,59.91,59.91,59.81,59.85,81855.0,57.8574,57.8574,57.7608,57.7994,81855.0
2024-10-31 14:40:00,59.85,59.93,59.84,59.87,63701.0,57.7994,57.8767,57.7898,57.8187,63701.0
2024-10-31 14:50:00,59.88,59.96,59.86,59.93,51894.0,57.8284,57.9056,57.8091,57.8767,51894.0
2024-10-31 15:00:00,59.92,59.92,59.77,59.84,137551.0,57.867,57.867,57.7222,57.7898,137551.0
2024-10-31 15:10:00,59.84,59.86,59.7,59.75,64000.0,57.7898,57.8091,57.6546,57.7028,64000.0
2024-10-31 15:20:00,59.75,59.82,59.71,59.79,68870.0,57.7028,57.7704,57.6642,57.7415,68870.0
2024-10-31 15:30:00,59.79,59.79,59.57,59.59,94501.0,57.7415,57.7415,57.529,57.5483,94501.0
2024-10-31 15:40:00,59.58,59.65,59.53,59.62,160541.0,57.5387,57.6063,57.4904,57.5773,160541.0
2024-10-31 15:50:00,59.62,59.77,59.5,59.55,608822.0,57.5773,57.7222,57.4614,57.5097,608822.0
2024-11-01 09:30:00,59.54,61.07,59.04,60.89,260543.0,57.5,58.9776,57.0172,58.8038,260543.0
2024-11-01 09:40:00,60.93,61.11,60.75,61.0,181676.0,58.8424,59.0162,58.6686,58.91,181676.0
2024-11-01 09:50:00,61.03,61.03,60.41,60.77,172767.0,58.939,58.939,58.3402,58.6879,172767.0
2024-11-01 10:00:00,60.77,61.47,60.66,61.43,181220.0,58.6879,59.3639,58.5817,59.3253,181220.0
2024-11-01 10:10:00,61.45,61.9,61.06,61.88,276044.0,59.3446,59.7792,58.968,59.7599,276044.0
2024-11-01 10:20:00,61.84,61.85,61.38,61.85,334257.0,59.7212,59.7309,59.277,59.7309,334257.0
2024-11-01 10:30:00,61.83,61.97,61.39,61.61,524209.0,59.7116,59.8468,59.2867,59.4991,524209.0
2024-11-01 10:40:00,61.65,61.75,60.7,60.96,547060.0,59.5377,59.6343,58.6203,58.8714,547060.0
2024-11-01 10:50:00,60.97,61.13,60.75,60.92,165501.0,58.881,59.0356,58.6686,58.8328,165501.0
2024-11-01 11:00:00,60.9,61.16,60.8,60.8,148699.0,58.8134,59.0645,58.7169,58.7169,148699.0
2024-11-01 11:10:00,60.84,60.88,60.42,60.47,50852.0,58.7555,58.7941,58.3499,58.3982,50852.0
2024-11-01 11:20:00,60.47,60.54,60.2,60.23,76017.0,58.3982,58.4658,58.1374,58.1664,76017.0
2024-11-01 11:30:00,60.24,60.37,60.08,60.1,135600.0,58.1761,58.3016,58.0215,58.0408,135600.0
2024-11-01 11:40:00,60.14,60.17,59.92,59.96,50689.0,58.0795,58.1085,57.867,57.9056,50689.0
2024-11-01 11:50:00,59.96,60.01,59.63,59.93,97021.0,57.9056,57.9539,57.587,57.8767,97021.0
2024-11-01 12:00:00,59.92,60.03,59.74,59.98,90678.0,57.867,57.9732,57.6932,57.925,90678.0
2024-11-01 12:10:00,59.98,60.0,59.72,59.78,55694.0,57.925,57.9443,57.6739,57.7318,55694.0
2024-11-01 12:20:00,59.77,59.85,59.7,59.74,87959.0,57.7222,57.7994,57.6546,57.6932,87959.0
2024-11-01 12:30:00,59.77,59.85,59.71,59.78,61035.0,57.7222,57.7994,57.6642,57.7318,61035.0
2024-11-01 12:40:00,59.77,59.77,59.65,59.74,40330.0,57.7222,57.7222,57.6063,57.6932,40330.0
2024-11-01 12:50:00,59.75,59.75,59.52,59.55,82208.0,57.7028,57.7028,57.4807,57.5097,82208.0
2024-11-01 13:00:00,59.55,59.61,59.49,59.53,31631.0,57.5097,57.5676,57.4517,57.4904,31631.0
2024-11-01 13:10:00,59.53,59.6,59.42,59.58,39211.0,57.4904,57.558,57.3841,57.5387,39211.0
2024-11-01 13:20:00,59.58,59.72,59.5,59.51,58952.0,57.5387,57.6739,57.4614,57.4711,58952.0
2024-11-01 13:30:00,59.51,59.51,59.27,59.29,61720.0,57.4711,57.4711,57.2393,57.2586,61720.0
2024-11-01 13:40:00,59.29,59.32,59.13,59.21,97376.0,57.2586,57.2876,57.1041,57.1813,97376.0
2024-11-01 13:50:00,59.21,59.27,59.14,59.17,61902.0,57.1813,57.2393,57.1137,57.1427,61902.0
2024-11-01 14:00:00,59.15,59.35,59.11,59.27,55283.0,57.1234,57.3165,57.0848,57.2393,55283.0
2024-11-01 14:10:00,59.27,59.39,59.19,59.39,26158.0,57.2393,57.3552,57.162,57.3552,26158.0
2024-11-01 14:20:00,59.39,59.47,59.32,59.43,47448.0,57.3552,57.4324,57.2876,57.3938,47448.0
2024-11-01 14:30:00,59.43,59.57,59.39,59.52,43205.0,57.3938,57.529,57.3552,57.4807,43205.0
2024-11-01 14:40:00,59.5,59.65,59.49,59.65,57085.0,57.4614,57.6063,57.4517,57.6063,57085.0
2024-11-01 14:50:00,59.66,59.7,59.5,59.52,60020.0,57.6159,57.6546,57.4614,57.4807,60020.0
2024-11-01 15:00:00,59.52,59.6,59.4,59.53,110267.0,57.4807,57.558,57.3648,57.4904,110267.0
2024-11-01 15:10:00,59.52,59.53,59.41,59.42,60578.0,57.4807,57.4904,57.3745,57.3841,60578.0
2024-11-01 15:20:00,59.43,59.45,59.32,59.35,51094.0,57.3938,57.4131,57.2876,57.3165,51094.0
2024-11-01 15:30:00,59.36,59.43,59.12,59.14,114579.0,57.3262,57.3938,57.0944,57.1137,114579.0
2024-11-01 15:40:00,59.13,59.2,59.09,59.13,124031.0,57.1041,57.1717,57.0655,57.1041,124031.0
2024-11-01 15:50:00,59.14,59.22,58.94,58.98,586851.0,57.1137,57.191,56.9206,56.9592,586851.0
2024-11-04 09:30:00,58.4,58.55,57.75,57.86,268304.0,56.3991,56.544,55.7714,55.8776,268304.0
2024-11-04 09:40:00,57.88,57.97,57.7,57.86,108882.0,55.8969,55.9838,55.7231,55.8776,108882.0
2024-11-04 09:50:00,57.86,58.08,57.81,58.0,160863.0,55.8776,56.0901,55.8293,56.0128,160863.0
2024-11-04 10:00:00,57.99,58.03,57.88,57.94,88489.0,56.0031,56.0418,55.8969,55.9549,88489.0
2024-11-04 10:10:00,57.95,58.09,57.86,57.94,131796.0,55.9645,56.0997,55.8776,55.9549,131796.0
2024-11-04 10:20:00,57.94,58.07,57.94,58.04,92798.0,55.9549,56.0804,55.9549,56.0514,92798.0
2024-11-04 10:30:00,58.04,58.06,57.92,58.05,87347.0,56.0514,56.0707,55.9355,56.0611,87347.0
2024-11-04 10:40:00,58.07,58.18,57.86,57.89,51499.0,56.0804,56.1866,55.8776,55.9066,51499.0
2024-11-04 10:50:00,57.88,57.95,57.76,57.95,53924.0,55.8969,55.9645,55.781,55.9645,53924.0
2024-11-04 11:00:00,57.94,57.94,57.7,57.74,48931.0,55.9549,55.9549,55.7231,55.7617,48931.0
2024-11-04 11:10:00,57.74,57.76,57.59,57.68,54667.0,55.7617,55.781,55.6168,55.7038,54667.0
2024-11-04 11:20:00,57.67,57.75,57.64,57.72,46900.0,55.6941,55.7714,55.6651,55.7424,46900.0
2024-11-04 11:30:00,57.72,57.75,57.65,57.66,83325.0,55.7424,55.7714,55.6748,55.6844,83325.0
2024-11-04 11:40:00,57.66,57.69,57.57,57.59,44045.0,55.6844,55.7134,55.5975,55.6168,44045.0
2024-11-04 11:50:00,57.59,57.61,57.51,57.58,79884.0,55.6168,55.6362,55.5396,55.6072,79884.0
2024-11-04 12:00:00,57.58,57.59,57.47,57.47,58038.0,55.6072,55.6168,55.501,55.501,58038.0
2024-11-04 12:10:00,57.46,57.61,57.43,57.59,75427.0,55.4913,55.6362,55.4623,55.6168,75427.0
2024-11-04 12:20:00,57.58,57.62,57.41,57.62,90802.0,55.6072,55.6458,55.443,55.6458,90802.0
2024-11-04 12:30:00,57.62,57.81,57.62,57.81,20288.0,55.6458,55.8293,55.6458,55.8293,20288.0
2024-11-04 12:40:00,57.82,57.84,57.75,57.79,91322.0,55.839,55.8583,55.7714,55.81,91322.0
2024-11-04 12:50:00,57.79,57.89,57.78,57.85,34052.0,55.81,55.9066,55.8003,55.8679,34052.0
2024-11-04 13:00:00,57.85,57.9,57.6,57.71,73908.0,55.8679,55.9162,55.6265,55.7327,73908.0
2024-11-04 13:10:00,57.71,57.83,57.65,57.78,61453.0,55.7327,55.8486,55.6748,55.8003,61453.0
2024-11-04 13:20:00,57.78,57.79,57.68,57.72,57844.0,55.8003,55.81,55.7038,55.7424,57844.0
2024-11-04 13:30:00,57.72,57.79,57.69,57.74,37638.0,55.7424,55.81,55.7134,55.7617,37638.0
2024-11-04 13:40:00,57.74,57.79,57.73,57.73,66226.0,55.7617,55.81,55.7521,55.7521,66226.0
2024-11-04 13:50:00,57.75,57.79,57.72,57.75,42805.0,55.7714,55.81,55.7424,55.7714,42805.0
2024-11-04 14:00:00,57.75,57.77,57.68,57.7,54413.0,55.7714,55.7907,55.7038,55.7231,54413.0
2024-11-04 14:10:00,57.7,57.83,57.69,57.76,61125.0,55.7231,55.8486,55.7134,55.781,61125.0
2024-11-04 14:20:00,57.76,57.77,57.67,57.68,33216.0,55.781,55.7907,55.6941,55.7038,33216.0
2024-11-04 14:30:00,57.67,57.67,57.54,57.54,77647.0,55.6941,55.6941,55.5686,55.5686,77647.0
2024-11-04 14:40:00,57.54,57.61,57.49,57.56,96532.0,55.5686,55.6362,55.5203,55.5879,96532.0
2024-11-04 14:50:00,57.57,57.59,57.49,57.55,58573.0,55.5975,55.6168,55.5203,55.5782,58573.0
2024-11-04 15:00:00,57.55,57.56,57.49,57.52,53794.0,55.5782,55.5879,55.5203,55.5492,53794.0
2024-11-04 15:10:00,57.52,57.53,57.4,57.44,69493.0,55.5492,55.5589,55.4334,55.472,69493.0
2024-11-04 15:20:00,57.43,57.43,57.35,57.4,56255.0,55.4623,55.4623,55.3851,55.4334,56255.0
2024-11-04 15:30:00,57.4,57.48,57.35,57.37,95607.0,55.4334,55.5106,55.3851,55.4044,95607.0
2024-11-04 15:40:00,57.36,57.44,57.26,57.39,174899.0,55.3947,55.472,55.2982,55.4237,174899.0
2024-11-04 15:50:00,57.4,57.67,57.38,57.64,646352.0,55.4334,55.6941,55.414,55.6651,646352.0
2024-11-05 09:30:00,57.44,57.56,57.33,57.56,69716.0,55.472,55.5879,55.3658,55.5879,69716.0
2024-11-05 09:40:00,57.61,57.63,57.31,57.31,44315.0,55.6362,55.6555,55.3464,55.3464,44315.0
2024-11-05 09:50:00,57.31,57.49,57.18,57.47,31895.0,55.3464,55.5203,55.2209,55.501,31895.0
2024-11-05 10:00:00,57.45,57.59,57.3,57.53,119502.0,55.4816,55.6168,55.3368,55.5589,119502.0
2024-11-05 10:10:00,57.52,57.66,57.44,57.62,119519.0,55.5492,55.6844,55.472,55.6458,119519.0
2024-11-05 10:20:00,57.64,57.76,57.6,57.71,82608.0,55.6651,55.781,55.6265,55.7327,82608.0
2024-11-05 10:30:00,57.72,57.84,57.64,57.73,195734.0,55.7424,55.8583,55.6651,55.7521,195734.0
2024-11-05 10:40:00,57.73,57.8,57.66,57.76,69285.0,55.7521,55.8197,55.6844,55.781,69285.0
2024-11-05 10:50:00,57.77,57.88,57.7,57.82,114944.0,55.7907,55.8969,55.7231,55.839,114944.0
2024-11-05 11:00:00,57.81,57.97,57.75,57.96,28481.0,55.8293,55.9838,55.7714,55.9742,28481.0
2024-11-05 11:10:00,57.97,58.07,57.92,58.01,37868.0,55.9838,56.0804,55.9355,56.0225,37868.0
2024-11-05 11:20:00,58.01,58.1,58.0,58.09,45781.0,56.0225,56.1094,56.0128,56.0997,45781.0
2024-11-05 11:30:00,58.09,58.15,57.99,58.01,40483.0,56.0997,56.1577,56.0031,56.0225,40483.0
2024-11-05 11:40:00,58.01,58.05,57.95,57.97,27714.0,56.0225,56.0611,55.9645,55.9838,27714.0
2024-11-05 11:50:00,57.97,58.08,57.94,58.03,19531.0,55.9838,56.0901,55.9549,56.0418,19531.0
2024-11-05 12:00:00,58.03,58.1,58.03,58.08,25081.0,56.0418,56.1094,56.0418,56.0901,25081.0
2024-11-05 12:10:00,58.08,58.1,58.04,58.1,36564.0,56.0901,56.1094,56.0514,56.1094,36564.0
2024-11-05 12:20:00,58.1,58.1,58.04,58.07,31709.0,56.1094,56.1094,56.0514,56.0804,31709.0
2024-11-05 12:30:00,58.07,58.1,58.02,58.1,26555.0,56.0804,56.1094,56.0321,56.1094,26555.0
2024-11-05 12:40:00,58.1,58.13,58.07,58.07,29615.0,56.1094,56.1383,56.0804,56.0804,29615.0
2024-11-05 12:50:00,58.08,58.15,58.07,58.14,15478.0,56.0901,56.1577,56.0804,56.148,15478.0
2024-11-05 13:00:00,58.15,58.2,58.12,58.13,20674.0,56.1577,56.2059,56.1287,56.1383,20674.0
2024-11-05 13:10:00,58.12,58.15,58.1,58.13,46367.0,56.1287,56.1577,56.1094,56.1383,46367.0
2024-11-05 13:20:00,58.13,58.16,58.11,58.15,24305.0,56.1383,56.1673,56.119,56.1577,24305.0
2024-11-05 13:30:00,58.15,58.23,58.11,58.23,33879.0,56.1577,56.2349,56.119,56.2349,33879.0
2024-11-05 13:40:00,58.23,58.32,58.2,58.21,26220.0,56.2349,56.3218,56.2059,56.2156,26220.0
2024-11-05 13:50:00,58.2,58.3,58.19,58.29,21671.0,56.2059,56.3025,56.1963,56.2929,21671.0
2024-11-05 14:00:00,58.29,58.35,58.27,58.32,30257.0,56.2929,56.3508,56.2735,56.3218,30257.0
2024-11-05 14:10:00,58.32,58.33,58.28,58.31,34697.0,56.3218,56.3315,56.2832,56.3122,34697.0
2024-11-05 14:20:00,58.3,58.36,58.29,58.35,30566.0,56.3025,56.3605,56.2929,56.3508,30566.0
2024-11-05 14:30:00,58.35,58.38,58.32,58.35,40159.0,56.3508,56.3798,56.3218,56.3508,40159.0
2024-11-05 14:40:00,58.35,58.39,58.34,58.37,42291.0,56.3508,56.3894,56.3412,56.3701,42291.0
2024-11-05 14:50:00,58.37,58.41,58.31,58.41,32698.0,56.3701,56.4088,56.3122,56.4088,32698.0
2024-11-05 15:00:00,58.41,58.51,58.39,58.43,53677.0,56.4088,56.5053,56.3894,56.4281,53677.0
2024-11-05 15:10:00,58.43,58.56,58.42,58.46,67590.0,56.4281,56.5536,56.4184,56.457,67590.0
2024-11-05 15:20:00,58.47,58.54,58.43,58.54,135250.0,56.4667,56.5343,56.4281,56.5343,135250.0
2024-11-05 15:30:00,58.54,58.66,58.51,58.64,75439.0,56.5343,56.6502,56.5053,56.6309,75439.0
2024-11-05 15:40:00,58.64,58.66,58.54,58.59,88609.0,56.6309,56.6502,56.5343,56.5826,88609.0
2024-11-05 15:50:00,58.58,58.65,58.46,58.59,415594.0,56.5729,56.6405,56.457,56.5826,415594.0
2024-11-06 09:30:00,58.28,58.35,57.16,57.53,185680.0,56.2832,56.3508,55.2016,55.5589,185680.0
2024-11-06 09:40:00,57.57,58.07,57.57,57.83,77749.0,55.5975,56.0804,55.5975,55.8486,77749.0
2024-11-06 09:50:00,57.83,57.85,57.62,57.77,76138.0,55.8486,55.8679,55.6458,55.7907,76138.0
2024-11-06 10:00:00,57.76,58.0,57.53,57.96,133778.0,55.781,56.0128,55.5589,55.9742,133778.0
2024-11-06 10:10:00,57.96,58.0,57.63,57.73,119674.0,55.9742,56.0128,55.6555,55.7521,119674.0
2024-11-06 10:20:00,57.76,57.83,57.37,57.48,87595.0,55.781,55.8486,55.4044,55.5106,87595.0
2024-11-06 10:30:00,57.48,57.52,57.29,57.38,50885.0,55.5106,55.5492,55.3271,55.414,50885.0
2024-11-06 10:40:00,57.39,57.44,57.1,57.25,70626.0,55.4237,55.472,55.1436,55.2885,70626.0
2024-11-06 10:50:00,57.26,57.43,57.2,57.38,42180.0,55.2982,55.4623,55.2402,55.414,42180.0
2024-11-06 11:00:00,57.4,57.54,57.35,57.44,63103.0,55.4334,55.5686,55.3851,55.472,63103.0
2024-11-06 11:10:00,57.43,57.56,57.4,57.47,70615.0,55.4623,55.5879,55.4334,55.501,70615.0
2024-11-06 11:20:00,57.48,57.69,57.46,57.65,68497.0,55.5106,55.7134,55.4913,55.6748,68497.0
2024-11-06 11:30:00,57.65,57.68,57.46,57.48,47462.0,55.6748,55.7038,55.4913,55.5106,47462.0
2024-11-06 11:40:00,57.5,57.58,57.47,57.51,31548.0,55.5299,55.6072,55.501,55.5396,31548.0
2024-11-06 11:50:00,57.51,57.6,57.38,57.58,30733.0,55.5396,55.6265,55.414,55.6072,30733.0
2024-11-06 12:00:00,57.59,57.64,57.52,57.57,39135.0,55.6168,55.6651,55.5492,55.5975,39135.0
2024-11-06 12:10:00,57.59,57.69,57.53,57.53,39619.0,55.6168,55.7134,55.5589,55.5589,39619.0
2024-11-06 12:20:00,57.53,57.6,57.45,57.47,45614.0,55.5589,55.6265,55.4816,55.501,45614.0
2024-11-06 12:30:00,57.47,57.61,57.43,57.56,31420.0,55.501,55.6362,55.4623,55.5879,31420.0
2024-11-06 12:40:00,57.57,57.69,57.55,57.63,51772.0,55.5975,55.7134,55.5782,55.6555,51772.0
2024-11-06 12:50:00,57.64,57.7,57.62,57.69,46492.0,55.6651,55.7231,55.6458,55.7134,46492.0
2024-11-06 13:00:00,57.69,57.82,57.63,57.76,49112.0,55.7134,55.839,55.6555,55.781,49112.0
2024-11-06 13:10:00,57.76,57.85,57.74,57.82,43614.0,55.781,55.8679,55.7617,55.839,43614.0
2024-11-06 13:20:00,57.82,57.92,57.79,57.87,100721.0,55.839,55.9355,55.81,55.8873,100721.0
2024-11-06 13:30:00,57.89,57.96,57.83,57.84,43579.0,55.9066,55.9742,55.8486,55.8583,43579.0
2024-11-06 13:40:00,57.84,57.9,57.81,57.83,31452.0,55.8583,55.9162,55.8293,55.8486,31452.0
2024-11-06 13:50:00,57.83,57.87,57.74,57.78,41871.0,55.8486,55.8873,55.7617,55.8003,41871.0
2024-11-06 14:00:00,57.79,57.85,57.72,57.85,27598.0,55.81,55.8679,55.7424,55.8679,27598.0
2024-11-06 14:10:00,57.85,57.9,57.81,57.89,38579.0,55.8679,55.9162,55.8293,55.9066,38579.0
2024-11-06 14:20:00,57.89,57.9,57.8,57.83,27731.0,55.9066,55.9162,55.8197,55.8486,27731.0
2024-11-06 14:30:00,57.83,57.88,57.75,57.76,26538.0,55.8486,55.8969,55.7714,55.781,26538.0
2024-11-06 14:40:00,57.75,57.8,57.71,57.72,36463.0,55.7714,55.8197,55.7327,55.7424,36463.0
2024-11-06 14:50:00,57.72,57.76,57.67,57.68,66330.0,55.7424,55.781,55.6941,55.7038,66330.0
2024-11-06 15:00:00,57.69,57.72,57.63,57.7,55275.0,55.7134,55.7424,55.6555,55.7231,55275.0
2024-11-06 15:10:00,57.7,57.75,57.64,57.66,83607.0,55.7231,55.7714,55.6651,55.6844,83607.0
2024-11-06 15:20:00,57.65,57.67,57.38,57.4,96291.0,55.6748,55.6941,55.414,55.4334,96291.0
2024-11-06 15:30:00,57.4,57.56,57.4,57.46,134982.0,55.4334,55.5879,55.4334,55.4913,134982.0
2024-11-06 15:40:00,57.46,57.51,57.32,57.36,271855.0,55.4913,55.5396,55.3561,55.3947,271855.0
2024-11-06 15:50:00,57.36,57.36,57.05,57.06,692815.0,55.3947,55.3947,55.0953,55.105,692815.0
2024-11-07 09:30:00,57.42,57.56,57.3,57.38,103737.0,55.4527,55.5879,55.3368,55.414,103737.0
2024-11-07 09:40:00,57.33,57.57,57.27,57.53,313104.0,55.3658,55.5975,55.3078,55.5589,313104.0
2024-11-07 09:50:00,57.55,57.58,57.18,57.27,53385.0,55.5782,55.6072,55.2209,55.3078,53385.0
2024-11-07 10:00:00,57.29,57.32,57.06,57.12,68528.0,55.3271,55.3561,55.105,55.163,68528.0
2024-11-07 10:10:00,57.13,57.17,56.97,56.99,73478.0,55.1726,55.2112,55.0181,55.0374,73478.0
2024-11-07 10:20:00,56.99,57.29,56.93,57.25,57394.0,55.0374,55.3271,54.9795,55.2885,57394.0
2024-11-07 10:30:00,57.24,57.48,57.2,57.46,47796.0,55.2788,55.5106,55.2402,55.4913,47796.0
2024-11-07 10:40:00,57.46,57.56,57.41,57.49,63197.0,55.4913,55.5879,55.443,55.5203,63197.0
2024-11-07 10:50:00,57.48,57.49,57.35,57.46,45321.0,55.5106,55.5203,55.3851,55.4913,45321.0
2024-11-07 11:00:00,57.46,57.55,57.39,57.5,48931.0,55.4913,55.5782,55.4237,55.5299,48931.0
2024-11-07 11:10:00,57.5,57.58,57.45,57.52,53366.0,55.5299,55.6072,55.4816,55.5492,53366.0
2024-11-07 11:20:00,57.52,57.57,57.33,57.33,38565.0,55.5492,55.5975,55.3658,55.3658,38565.0
2024-11-07 11:30:00,57.33,57.35,57.19,57.23,39541.0,55.3658,55.3851,55.2306,55.2692,39541.0
2024-11-07 11:40:00,57.24,57.27,57.11,57.11,29286.0,55.2788,55.3078,55.1533,55.1533,29286.0
2024-11-07 11:50:00,57.12,57.13,57.03,57.07,43219.0,55.163,55.1726,55.076,55.1147,43219.0
2024-11-07 12:00:00,57.06,57.1,57.0,57.06,29816.0,55.105,55.1436,55.0471,55.105,29816.0
2024-11-07 12:10:00,57.06,57.12,56.95,56.97,51917.0,55.105,55.163,54.9988,55.0181,51917.0
2024-11-07 12:20:00,56.98,57.06,56.96,56.98,86543.0,55.0277,55.105,55.0084,55.0277,86543.0
2024-11-07 12:30:00,56.98,57.06,56.98,57.04,22783.0,55.0277,55.105,55.0277,55.0857,22783.0
2024-11-07 12:40:00,57.04,57.05,56.92,57.01,63908.0,55.0857,55.0953,54.9698,55.0567,63908.0
2024-11-07 12:50:00,57.02,57.04,56.97,57.0,58204.0,55.0664,55.0857,55.0181,55.0471,58204.0
2024-11-07 13:00:00,57.0,57.11,56.98,57.06,53052.0,55.0471,55.1533,55.0277,55.105,53052.0
2024-11-07 13:10:00,57.06,57.06,56.96,56.98,54343.0,55.105,55.105,55.0084,55.0277,54343.0
2024-11-07 13:20:00,56.98,56.98,56.73,56.79,99249.0,55.0277,55.0277,54.7863,54.8443,99249.0
2024-11-07 13:30:00,56.78,56.92,56.69,56.74,111412.0,54.8346,54.9698,54.7477,54.796,111412.0
2024-11-07 13:40:00,56.73,56.91,56.71,56.86,78813.0,54.7863,54.9601,54.767,54.9119,78813.0
2024-11-07 13:50:00,56.86,56.93,56.84,56.87,58430.0,54.9119,54.9795,54.8925,54.9215,58430.0
2024-11-07 14:00:00,56.86,56.92,56.72,56.9,60332.0,54.9119,54.9698,54.7767,54.9505,60332.0
2024-11-07 14:10:00,56.9,56.91,56.8,56.88,58216.0,54.9505,54.9601,54.8539,54.9312,58216.0
2024-11-07 14:20:00,56.89,56.93,56.83,56.83,54730.0,54.9408,54.9795,54.8829,54.8829,54730.0
2024-11-07 14:30:00,56.83,56.99,56.81,56.86,111172.0,54.8829,55.0374,54.8636,54.9119,111172.0
2024-11-07 14:40:00,56.86,56.9,56.77,56.86,200918.0,54.9119,54.9505,54.8249,54.9119,200918.0
2024-11-07 14:50:00,56.85,57.0,56.85,56.95,110772.0,54.9022,55.0471,54.9022,54.9988,110772.0
2024-11-07 15:00:00,56.95,57.02,56.91,56.95,103171.0,54.9988,55.0664,54.9601,54.9988,103171.0
2024-11-07 15:10:00,56.95,57.04,56.94,56.95,99805.0,54.9988,55.0857,54.9891,54.9988,99805.0
2024-11-07 15:20:00,56.96,57.04,56.94,57.03,114669.0,55.0084,55.0857,54.9891,55.076,114669.0
2024-11-07 15:30:00,57.03,57.09,56.92,57.0,130058.0,55.076,55.134,54.9698,55.0471,130058.0
2024-11-07 15:40:00,57.0,57.05,56.95,56.97,179150.0,55.0471,55.0953,54.9988,55.0181,179150.0
2024-11-07 15:50:00,56.97,56.98,56.6,56.64,745723.0,55.0181,55.0277,54.6608,54.6994,745723.0
2024-11-08 09:30:00,56.65,56.96,56.56,56.82,89691.0,54.7091,55.0084,54.6221,54.8732,89691.0
2024-11-08 09:40:00,56.82,57.0,56.78,56.93,70298.0,54.8732,55.0471,54.8346,54.9795,70298.0
2024-11-08 09:50:00,56.92,57.14,56.88,57.14,49367.0,54.9698,55.1823,54.9312,55.1823,49367.0
2024-11-08 10:00:00,57.14,57.31,57.0,57.27,78946.0,55.1823,55.3464,55.0471,55.3078,78946.0
2024-11-08 10:10:00,57.28,57.53,57.28,57.46,120735.0,55.3175,55.5589,55.3175,55.4913,120735.0
2024-11-08 10:20:00,57.46,57.64,57.45,57.59,85559.0,55.4913,55.6651,55.4816,55.6168,85559.0
2024-11-08 10:30:00,57.59,57.66,57.54,57.57,53734.0,55.6168,55.6844,55.5686,55.5975,53734.0
2024-11-08 10:40:00,57.59,57.68,57.57,57.67,59425.0,55.6168,55.7038,55.5975,55.6941,59425.0
2024-11-08 10:50:00,57.67,57.86,57.62,57.72,67606.0,55.6941,55.8776,55.6458,55.7424,67606.0
2024-11-08 11:00:00,57.72,57.85,57.67,57.71,31566.0,55.7424,55.8679,55.6941,55.7327,31566.0
2024-11-08 11:10:00,57.71,57.71,57.61,57.63,32301.0,55.7327,55.7327,55.6362,55.6555,32301.0
2024-11-08 11:20:00,57.63,57.64,57.49,57.49,37231.0,55.6555,55.6651,55.5203,55.5203,37231.0
2024-11-08 11:30:00,57.5,57.53,57.44,57.46,243908.0,55.5299,55.5589,55.472,55.4913,243908.0
2024-11-08 11:40:00,57.45,57.61,57.38,57.61,47383.0,55.4816,55.6362,55.414,55.6362,47383.0
2024-11-08 11:50:00,57.61,57.78,57.6,57.73,45411.0,55.6362,55.8003,55.6265,55.7521,45411.0
2024-11-08 12:00:00,57.74,57.76,57.66,57.72,33565.0,55.7617,55.781,55.6844,55.7424,33565.0
2024-11-08 12:10:00,57.73,57.75,57.68,57.73,24715.0,55.7521,55.7714,55.7038,55.7521,24715.0
2024-11-08 12:20:00,57.73,57.74,57.68,57.72,20295.0,55.7521,55.7617,55.7038,55.7424,20295.0
2024-11-08 12:30:00,57.72,57.86,57.7,57.83,43882.0,55.7424,55.8776,55.7231,55.8486,43882.0
2024-11-08 12:40:00,57.82,57.94,57.79,57.94,36831.0,55.839,55.9549,55.81,55.9549,36831.0
2024-11-08 12:50:00,57.94,58.0,57.93,57.98,43364.0,55.9549,56.0128,55.9452,55.9935,43364.0
2024-11-08 13:00:00,57.98,58.02,57.95,57.97,32757.0,55.9935,56.0321,55.9645,55.9838,32757.0
2024-11-08 13:10:00,57.97,58.03,57.95,58.02,50776.0,55.9838,56.0418,55.9645,56.0321,50776.0
2024-11-08 13:20:00,58.01,58.08,57.95,58.03,71213.0,56.0225,56.0901,55.9645,56.0418,71213.0
2024-11-08 13:30:00,58.02,58.05,57.93,57.95,88702.0,56.0321,56.0611,55.9452,55.9645,88702.0
2024-11-08 13:40:00,57.95,58.07,57.93,58.0,44269.0,55.9645,56.0804,55.9452,56.0128,44269.0
2024-11-08 13:50:00,58.0,58.01,57.94,57.98,43050.0,56.0128,56.0225,55.9549,55.9935,43050.0
2024-11-08 14:00:00,57.98,58.0,57.97,57.99,27326.0,55.9935,56.0128,55.9838,56.0031,27326.0
2024-11-08 14:10:00,58.0,58.01,57.93,57.98,65242.0,56.0128,56.0225,55.9452,55.9935,65242.0
2024-11-08 14:20:00,57.98,57.99,57.86,57.89,50243.0,55.9935,56.0031,55.8776,55.9066,50243.0
2024-11-08 14:30:00,57.89,57.98,57.88,57.98,63665.0,55.9066,55.9935,55.8969,55.9935,63665.0
2024-11-08 14:40:00,57.98,58.0,57.96,57.98,50615.0,55.9935,56.0128,55.9742,55.9935,50615.0
2024-11-08 14:50:00,57.98,57.98,57.88,57.88,69223.0,55.9935,55.9935,55.8969,55.8969,69223.0
2024-11-08 15:00:00,57.88,57.9,57.78,57.83,74050.0,55.8969,55.9162,55.8003,55.8486,74050.0
2024-11-08 15:10:00,57.83,57.88,57.75,57.85,90712.0,55.8486,55.8969,55.7714,55.8679,90712.0
2024-11-08 15:20:00,57.85,57.86,57.78,57.82,70887.0,55.8679,55.8776,55.8003,55.839,70887.0
2024-11-08 15:30:00,57.82,57.91,57.81,57.87,90525.0,55.839,55.9259,55.8293,55.8873,90525.0
2024-11-08 15:40:00,57.87,57.93,57.81,57.92,161832.0,55.8873,55.9452,55.8293,55.9355,161832.0
2024-11-08 15:50:00,57.91,57.95,57.75,57.82,623310.0,55.9259,55.9645,55.7714,55.839,623310.0
2024-11-11 09:30:00,57.81,58.05,57.65,58.05,95726.0,55.8293,56.0611,55.6748,56.0611,95726.0
2024-11-11 09:40:00,58.07,58.1,57.93,58.04,37791.0,56.0804,56.1094,55.9452,56.0514,37791.0
2024-11-11 09:50:00,58.03,58.2,57.98,58.17,31863.0,56.0418,56.2059,55.9935,56.177,31863.0
2024-11-11 10:00:00,58.19,58.32,58.06,58.06,72551.0,56.1963,56.3218,56.0707,56.0707,72551.0
2024-11-11 10:10:00,58.05,58.13,57.95,58.09,47006.0,56.0611,56.1383,55.9645,56.0997,47006.0
2024-11-11 10:20:00,58.09,58.21,58.08,58.16,32606.0,56.0997,56.2156,56.0901,56.1673,32606.0
2024-11-11 10:30:00,58.15,58.15,57.97,58.03,35922.0,56.1577,56.1577,55.9838,56.0418,35922.0
2024-11-11 10:40:00,58.04,58.21,58.03,58.19,80538.0,56.0514,56.2156,56.0418,56.1963,80538.0
2024-11-11 10:50:00,58.17,58.28,58.12,58.28,27807.0,56.177,56.2832,56.1287,56.2832,27807.0
2024-11-11 11:00:00,58.28,58.43,58.27,58.37,142486.0,56.2832,56.4281,56.2735,56.3701,142486.0
2024-11-11 11:10:00,58.37,58.4,58.31,58.38,21809.0,56.3701,56.3991,56.3122,56.3798,21809.0
2024-11-11 11:20:00,58.38,58.49,58.37,58.46,24925.0,56.3798,56.486,56.3701,56.457,24925.0
2024-11-11 11:30:00,58.47,58.53,58.44,58.5,24445.0,56.4667,56.5246,56.4377,56.4957,24445.0
2024-11-11 11:40:00,58.5,58.57,58.5,58.55,24450.0,56.4957,56.5633,56.4957,56.544,24450.0
2024-11-11 11:50:00,58.55,58.66,58.53,58.62,32025.0,56.544,56.6502,56.5246,56.6116,32025.0
2024-11-11 12:00:00,58.61,58.67,58.59,58.6,25635.0,56.6019,56.6598,56.5826,56.5922,25635.0
2024-11-11 12:10:00,58.59,58.65,58.52,58.53,41224.0,56.5826,56.6405,56.515,56.5246,41224.0
2024-11-11 12:20:00,58.51,58.54,58.48,58.48,24735.0,56.5053,56.5343,56.4764,56.4764,24735.0
2024-11-11 12:30:00,58.48,58.49,58.38,58.41,20042.0,56.4764,56.486,56.3798,56.4088,20042.0
2024-11-11 12:40:00,58.41,58.41,58.37,58.38,20697.0,56.4088,56.4088,56.3701,56.3798,20697.0
2024-11-11 12:50:00,58.37,58.38,58.28,58.29,22115.0,56.3701,56.3798,56.2832,56.2929,22115.0
2024-11-11 13:00:00,58.3,58.4,58.25,58.39,31548.0,56.3025,56.3991,56.2542,56.3894,31548.0
2024-11-11 13:10:00,58.39,58.43,58.37,58.4,25818.0,56.3894,56.4281,56.3701,56.3991,25818.0
2024-11-11 13:20:00,58.39,58.4,58.34,58.39,23578.0,56.3894,56.3991,56.3412,56.3894,23578.0
2024-11-11 13:30:00,58.39,58.39,58.26,58.3,21832.0,56.3894,56.3894,56.2639,56.3025,21832.0
2024-11-11 13:40:00,58.3,58.32,58.23,58.25,14513.0,56.3025,56.3218,56.2349,56.2542,14513.0
2024-11-11 13:50:00,58.25,58.28,58.22,58.24,20314.0,56.2542,56.2832,56.2253,56.2446,20314.0
2024-11-11 14:00:00,58.25,58.26,58.22,58.23,31022.0,56.2542,56.2639,56.2253,56.2349,31022.0
2024-11-11 14:10:00,58.22,58.22,58.15,58.17,30228.0,56.2253,56.2253,56.1577,56.177,30228.0
2024-11-11 14:20:00,58.17,58.27,58.17,58.26,16725.0,56.177,56.2735,56.177,56.2639,16725.0
2024-11-11 14:30:00,58.26,58.26,58.17,58.18,28317.0,56.2639,56.2639,56.177,56.1866,28317.0
2024-11-11 14:40:00,58.18,58.2,58.13,58.17,35331.0,56.1866,56.2059,56.1383,56.177,35331.0
2024-11-11 14:50:00,58.17,58.18,58.12,58.17,40758.0,56.177,56.1866,56.1287,56.177,40758.0
2024-11-11 15:00:00,58.17,58.25,58.16,58.24,91355.0,56.177,56.2542,56.1673,56.2446,91355.0
2024-11-11 15:10:00,58.24,58.25,58.19,58.2,37341.0,56.2446,56.2542,56.1963,56.2059,37341.0
2024-11-11 15:20:00,58.21,58.25,58.16,58.19,79488.0,56.2156,56.2542,56.1673,56.1963,79488.0
2024-11-11 15:30:00,58.2,58.22,58.06,58.12,66301.0,56.2059,56.2253,56.0707,56.1287,66301.0
2024-11-11 15:40:00,58.12,58.16,58.07,58.09,57841.0,56.1287,56.1673,56.0804,56.0997,57841.0
2024-11-11 15:50:00,58.09,58.21,58.05,58.2,256667.0,56.0997,56.2156,56.0611,56.2059,256667.0
2024-11-12 09:30:00,57.96,58.1,57.87,57.88,72049.0,55.9742,56.1094,55.8873,55.8969,72049.0
2024-11-12 09:40:00,57.85,58.09,57.85,58.02,43511.0,55.8679,56.0997,55.8679,56.0321,43511.0
2024-11-12 09:50:00,57.99,58.03,57.76,57.77,42416.0,56.0031,56.0418,55.781,55.7907,42416.0
2024-11-12 10:00:00,57.76,57.86,57.7,57.86,34904.0,55.781,55.8776,55.7231,55.8776,34904.0
2024-11-12 10:10:00,57.86,57.86,57.71,57.75,26168.0,55.8776,55.8776,55.7327,55.7714,26168.0
2024-11-12 10:20:00,57.74,57.75,57.62,57.64,50039.0,55.7617,55.7714,55.6458,55.6651,50039.0
2024-11-12 10:30:00,57.63,57.73,57.59,57.7,43064.0,55.6555,55.7521,55.6168,55.7231,43064.0
2024-11-12 10:40:00,57.69,57.73,57.56,57.56,38976.0,55.7134,55.7521,55.5879,55.5879,38976.0
2024-11-12 10:50:00,57.55,57.56,57.47,57.52,29716.0,55.5782,55.5879,55.501,55.5492,29716.0
2024-11-12 11:00:00,57.53,57.55,57.42,57.52,21497.0,55.5589,55.5782,55.4527,55.5492,21497.0
2024-11-12 11:10:00,57.54,57.55,57.47,57.48,27838.0,55.5686,55.5782,55.501,55.5106,27838.0
2024-11-12 11:20:00,57.48,57.49,57.39,57.4,26607.0,55.5106,55.5203,55.4237,55.4334,26607.0
2024-11-12 11:30:00,57.4,57.41,57.18,57.2,35951.0,55.4334,55.443,55.2209,55.2402,35951.0
2024-11-12 11:40:00,57.2,57.2,57.09,57.1,41337.0,55.2402,55.2402,55.134,55.1436,41337.0
2024-11-12 11:50:00,57.1,57.14,57.05,57.13,83391.0,55.1436,55.1823,55.0953,55.1726,83391.0
2024-11-12 12:00:00,57.13,57.14,57.0,57.02,46231.0,55.1726,55.1823,55.0471,55.0664,46231.0
2024-11-12 12:10:00,57.01,57.05,56.99,57.0,32844.0,55.0567,55.0953,55.0374,55.0471,32844.0
2024-11-12 12:20:00,57.0,57.02,56.96,56.98,29546.0,55.0471,55.0664,55.0084,55.0277,29546.0
2024-11-12 12:30:00,56.97,56.99,56.93,56.98,24016.0,55.0181,55.0374,54.9795,55.0277,24016.0
2024-11-12 12:40:00,56.99,57.01,56.89,56.92,35435.0,55.0374,55.0567,54.9408,54.9698,35435.0
2024-11-12 12:50:00,56.95,57.03,56.88,56.9,73617.0,54.9988,55.076,54.9312,54.9505,73617.0
2024-11-12 13:00:00,56.91,56.94,56.86,56.87,51523.0,54.9601,54.9891,54.9119,54.9215,51523.0
2024-11-12 13:10:00,56.87,56.88,56.8,56.82,25445.0,54.9215,54.9312,54.8539,54.8732,25445.0
2024-11-12 13:20:00,56.82,56.85,56.8,56.85,22639.0,54.8732,54.9022,54.8539,54.9022,22639.0
2024-11-12 13:30:00,56.85,56.94,56.79,56.93,28065.0,54.9022,54.9891,54.8443,54.9795,28065.0
2024-11-12 13:40:00,56.92,57.08,56.91,57.08,40310.0,54.9698,55.1243,54.9601,55.1243,40310.0
2024-11-12 13:50:00,57.07,57.14,57.04,57.12,45981.0,55.1147,55.1823,55.0857,55.163,45981.0
2024-11-12 14:00:00,57.12,57.2,57.11,57.11,35843.0,55.163,55.2402,55.1533,55.1533,35843.0
2024-11-12 14:10:00,57.12,57.16,57.1,57.12,24244.0,55.163,55.2016,55.1436,55.163,24244.0
2024-11-12 14:20:00,57.11,57.13,57.07,57.12,95185.0,55.1533,55.1726,55.1147,55.163,95185.0
2024-11-12 14:30:00,57.12,57.13,57.05,57.09,43415.0,55.163,55.1726,55.0953,55.134,43415.0
2024-11-12 14:40:00,57.09,57.18,57.08,57.17,47575.0,55.134,55.2209,55.1243,55.2112,47575.0
2024-11-12 14:50:00,57.18,57.18,57.08,57.13,45767.0,55.2209,55.2209,55.1243,55.1726,45767.0
2024-11-12 15:00:00,57.13,57.15,56.99,57.08,104660.0,55.1726,55.1919,55.0374,55.1243,104660.0
2024-11-12 15:10:00,57.08,57.09,56.95,57.0,134661.0,55.1243,55.134,54.9988,55.0471,134661.0
2024-11-12 15:20:00,57.0,57.0,56.86,56.87,72335.0,55.0471,55.0471,54.9119,54.9215,72335.0
2024-11-12 15:30:00,56.86,57.06,56.86,57.03,149869.0,54.9119,55.105,54.9119,55.076,149869.0
2024-11-12 15:40:00,57.03,57.13,57.01,57.02,134780.0,55.076,55.1726,55.0567,55.0664,134780.0
2024-11-12 15:50:00,57.02,57.11,56.95,57.04,516357.0,55.0664,55.1533,54.9988,55.0857,516357.0
2024-11-13 09:30:00,57.51,57.65,57.07,57.22,138876.0,55.5396,55.6748,55.1147,55.2595,138876.0
2024-11-13 09:40:00,57.24,57.36,56.96,56.97,52528.0,55.2788,55.3947,55.0084,55.0181,52528.0
2024-11-13 09:50:00,56.97,57.02,56.67,56.86,70633.0,55.0181,55.0664,54.7284,54.9119,70633.0
2024-11-13 10:00:00,56.86,56.86,56.66,56.79,64581.0,54.9119,54.9119,54.7187,54.8443,64581.0
2024-11-13 10:10:00,56.8,56.94,56.79,56.83,57900.0,54.8539,54.9891,54.8443,54.8829,57900.0
2024-11-13 10:20:00,56.85,56.86,56.76,56.8,59638.0,54.9022,54.9119,54.8153,54.8539,59638.0
2024-11-13 10:30:00,56.78,56.83,56.71,56.71,44362.0,54.8346,54.8829,54.767,54.767,44362.0
2024-11-13 10:40:00,56.72,56.74,56.61,56.71,59450.0,54.7767,54.796,54.6704,54.767,59450.0
2024-11-13 10:50:00,56.71,56.75,56.66,56.69,41101.0,54.767,54.8056,54.7187,54.7477,41101.0
2024-11-13 11:00:00,56.69,56.69,56.49,56.58,67490.0,54.7477,54.7477,54.5545,54.6415,67490.0
2024-11-13 11:10:00,56.57,56.58,56.39,56.39,48220.0,54.6318,54.6415,54.458,54.458,48220.0
2024-11-13 11:20:00,56.39,56.49,56.35,56.4,67174.0,54.458,54.5545,54.4193,54.4676,67174.0
2024-11-13 11:30:00,56.39,56.39,56.28,56.29,79425.0,54.458,54.458,54.3517,54.3614,79425.0
2024-11-13 11:40:00,56.29,56.38,56.29,56.32,115864.0,54.3614,54.4483,54.3614,54.3904,115864.0
2024-11-13 11:50:00,56.31,56.38,56.21,56.31,103924.0,54.3807,54.4483,54.2841,54.3807,103924.0
2024-11-13 12:00:00,56.32,56.4,56.31,56.35,56214.0,54.3904,54.4676,54.3807,54.4193,56214.0
2024-11-13 12:10:00,56.34,56.34,56.12,56.14,74471.0,54.4097,54.4097,54.1972,54.2165,74471.0
2024-11-13 12:20:00,56.14,56.14,56.02,56.06,76038.0,54.2165,54.2165,54.1006,54.1393,76038.0
2024-11-13 12:30:00,56.05,56.09,56.03,56.04,54825.0,54.1296,54.1682,54.1103,54.12,54825.0
2024-11-13 12:40:00,56.04,56.11,55.98,56.08,117858.0,54.12,54.1876,54.062,54.1586,117858.0
2024-11-13 12:50:00,56.07,56.13,56.03,56.07,85927.0,54.1489,54.2069,54.1103,54.1489,85927.0
2024-11-13 13:00:00,56.08,56.13,55.98,55.98,56914.0,54.1586,54.2069,54.062,54.062,56914.0
2024-11-13 13:10:00,55.98,56.0,55.9,55.94,118597.0,54.062,54.0813,53.9848,54.0234,118597.0
2024-11-13 13:20:00,55.93,55.95,55.83,55.85,81188.0,54.0137,54.033,53.9171,53.9365,81188.0
2024-11-13 13:30:00,55.85,56.0,55.82,56.0,223377.0,53.9365,54.0813,53.9075,54.0813,223377.0
2024-11-13 13:40:00,56.0,56.04,55.89,55.9,108823.0,54.0813,54.12,53.9751,53.9848,108823.0
2024-11-13 13:50:00,55.9,55.92,55.83,55.85,89620.0,53.9848,54.0041,53.9171,53.9365,89620.0
2024-11-13 14:00:00,55.86,56.05,55.86,56.01,58880.0,53.9461,54.1296,53.9461,54.091,58880.0
2024-11-13 14:10:00,56.01,56.05,55.98,56.0,172825.0,54.091,54.1296,54.062,54.0813,172825.0
2024-11-13 14:20:00,56.01,56.1,56.0,56.05,71531.0,54.091,54.1779,54.0813,54.1296,71531.0
2024-11-13 14:30:00,56.05,56.09,56.01,56.02,51523.0,54.1296,54.1682,54.091,54.1006,51523.0
2024-11-13 14:40:00,56.02,56.05,56.0,56.03,60497.0,54.1006,54.1296,54.0813,54.1103,60497.0
2024-11-13 14:50:00,56.03,56.1,56.0,56.07,60127.0,54.1103,54.1779,54.0813,54.1489,60127.0
2024-11-13 15:00:00,56.07,56.23,56.06,56.22,74761.0,54.1489,54.3034,54.1393,54.2938,74761.0
2024-11-13 15:10:00,56.22,56.28,56.21,56.23,69935.0,54.2938,54.3517,54.2841,54.3034,69935.0
2024-11-13 15:20:00,56.23,56.41,56.23,56.38,102107.0,54.3034,54.4773,54.3034,54.4483,102107.0
2024-11-13 15:30:00,56.38,56.49,56.34,56.41,178186.0,54.4483,54.5545,54.4097,54.4773,178186.0
2024-11-13 15:40:00,56.4,56.43,56.33,56.37,192000.0,54.4676,54.4966,54.4,54.4386,192000.0
2024-11-13 15:50:00,56.37,56.59,56.35,56.57,814276.0,54.4386,54.6511,54.4193,54.6318,814276.0
2024-11-14 09:30:00,56.74,56.75,56.29,56.34,61803.0,54.796,54.8056,54.3614,54.4097,61803.0
2024-11-14 09:40:00,56.38,56.69,56.28,56.64,40350.0,54.4483,54.7477,54.3517,54.6994,40350.0
2024-11-14 09:50:00,56.63,56.88,56.59,56.87,26459.0,54.6897,54.9312,54.6511,54.9215,26459.0
2024-11-14 10:00:00,56.9,57.05,56.81,56.83,72178.0,54.9505,55.0953,54.8636,54.8829,72178.0
2024-11-14 10:10:00,56.82,56.98,56.8,56.98,53628.0,54.8732,55.0277,54.8539,55.0277,53628.0
2024-11-14 10:20:00,56.98,57.11,56.94,57.11,31522.0,55.0277,55.1533,54.9891,55.1533,31522.0
2024-11-14 10:30:00,57.1,57.1,56.91,56.97,68329.0,55.1436,55.1436,54.9601,55.0181,68329.0
2024-11-14 10:40:00,56.96,56.98,56.86,56.87,38696.0,55.0084,55.0277,54.9119,54.9215,38696.0
2024-11-14 10:50:00,56.86,56.88,56.76,56.84,58678.0,54.9119,54.9312,54.8153,54.8925,58678.0
2024-11-14 11:00:00,56.84,56.89,56.78,56.84,51640.0,54.8925,54.9408,54.8346,54.8925,51640.0
2024-11-14 11:10:00,56.84,56.96,56.83,56.91,18773.0,54.8925,55.0084,54.8829,54.9601,18773.0
2024-11-14 11:20:00,56.92,56.94,56.85,56.87,50347.0,54.9698,54.9891,54.9022,54.9215,50347.0
2024-11-14 11:30:00,56.85,56.86,56.8,56.81,34100.0,54.9022,54.9119,54.8539,54.8636,34100.0
2024-11-14 11:40:00,56.8,56.81,56.68,56.72,39120.0,54.8539,54.8636,54.738,54.7767,39120.0
2024-11-14 11:50:00,56.73,56.73,56.59,56.59,39542.0,54.7863,54.7863,54.6511,54.6511,39542.0
2024-11-14 12:00:00,56.59,56.64,56.57,56.59,54483.0,54.6511,54.6994,54.6318,54.6511,54483.0
2024-11-14 12:10:00,56.6,56.65,56.46,56.46,81988.0,54.6608,54.7091,54.5256,54.5256,81988.0
2024-11-14 12:20:00,56.47,56.53,56.43,56.52,43812.0,54.5352,54.5932,54.4966,54.5835,43812.0
2024-11-14 12:30:00,56.52,56.57,56.51,56.57,38825.0,54.5835,54.6318,54.5739,54.6318,38825.0
2024-11-14 12:40:00,56.57,56.61,56.52,56.59,32514.0,54.6318,54.6704,54.5835,54.6511,32514.0
2024-11-14 12:50:00,56.59,56.63,56.55,56.59,24499.0,54.6511,54.6897,54.6125,54.6511,24499.0
2024-11-14 13:00:00,56.59,56.6,56.55,56.59,31071.0,54.6511,54.6608,54.6125,54.6511,31071.0
2024-11-14 13:10:00,56.58,56.61,56.57,56.57,38204.0,54.6415,54.6704,54.6318,54.6318,38204.0
2024-11-14 13:20:00,56.58,56.58,56.5,56.5,37707.0,54.6415,54.6415,54.5642,54.5642,37707.0
2024-11-14 13:30:00,56.51,56.58,56.5,56.54,41131.0,54.5739,54.6415,54.5642,54.6028,41131.0
2024-11-14 13:40:00,56.54,56.54,56.48,56.51,32269.0,54.6028,54.6028,54.5449,54.5739,32269.0
2024-11-14 13:50:00,56.51,56.53,56.42,56.44,50077.0,54.5739,54.5932,54.4869,54.5062,50077.0
2024-11-14 14:00:00,56.45,56.64,56.45,56.63,45840.0,54.5159,54.6994,54.5159,54.6897,45840.0
2024-11-14 14:10:00,56.63,56.66,56.59,56.61,28288.0,54.6897,54.7187,54.6511,54.6704,28288.0
2024-11-14 14:20:00,56.59,56.6,56.55,56.6,61782.0,54.6511,54.6608,54.6125,54.6608,61782.0
2024-11-14 14:30:00,56.6,56.6,56.52,56.55,59837.0,54.6608,54.6608,54.5835,54.6125,59837.0
2024-11-14 14:40:00,56.55,56.57,56.49,56.55,62823.0,54.6125,54.6318,54.5545,54.6125,62823.0
2024-11-14 14:50:00,56.55,56.65,56.51,56.63,100641.0,54.6125,54.7091,54.5739,54.6897,100641.0
2024-11-14 15:00:00,56.62,56.62,56.39,56.43,118480.0,54.6801,54.6801,54.458,54.4966,118480.0
2024-11-14 15:10:00,56.43,56.54,56.42,56.52,77861.0,54.4966,54.6028,54.4869,54.5835,77861.0
2024-11-14 15:20:00,56.52,56.52,56.4,56.41,65422.0,54.5835,54.5835,54.4676,54.4773,65422.0
2024-11-14 15:30:00,56.4,56.41,56.23,56.26,114674.0,54.4676,54.4773,54.3034,54.3324,114674.0
2024-11-14 15:40:00,56.26,56.28,56.13,56.16,178877.0,54.3324,54.3517,54.2069,54.2358,178877.0
2024-11-14 15:50:00,56.16,56.22,55.99,56.18,665628.0,54.2358,54.2938,54.0717,54.2552,665628.0
2024-11-15 09:30:00,56.2,56.54,56.0,56.47,298874.0,54.2745,54.6028,54.0813,54.5352,298874.0
2024-11-15 09:40:00,56.47,56.68,56.37,56.6,148677.0,54.5352,54.738,54.4386,54.6608,148677.0
2024-11-15 09:50:00,56.59,56.65,56.52,56.58,46284.0,54.6511,54.7091,54.5835,54.6415,46284.0
2024-11-15 10:00:00,56.57,56.85,56.5,56.84,140063.0,54.6318,54.9022,54.5642,54.8925,140063.0
2024-11-15 10:10:00,56.84,57.1,56.81,57.1,139928.0,54.8925,55.1436,54.8636,55.1436,139928.0
2024-11-15 10:20:00,57.08,57.2,56.88,56.94,104791.0,55.1243,55.2402,54.9312,54.9891,104791.0
2024-11-15 10:30:00,56.94,57.0,56.82,56.85,56688.0,54.9891,55.0471,54.8732,54.9022,56688.0
2024-11-15 10:40:00,56.85,57.09,56.78,57.05,78460.0,54.9022,55.134,54.8346,55.0953,78460.0
2024-11-15 10:50:00,57.06,57.23,57.05,57.14,143377.0,55.105,55.2692,55.0953,55.1823,143377.0
2024-11-15 11:00:00,57.13,57.3,57.09,57.25,55041.0,55.1726,55.3368,55.134,55.2885,55041.0
2024-11-15 11:10:00,57.25,57.32,57.2,57.21,44552.0,55.2885,55.3561,55.2402,55.2499,44552.0
2024-11-15 11:20:00,57.22,57.22,57.01,57.04,95035.0,55.2595,55.2595,55.0567,55.0857,95035.0
2024-11-15 11:30:00,57.03,57.05,56.97,57.01,27414.0,55.076,55.0953,55.0181,55.0567,27414.0
2024-11-15 11:40:00,57.01,57.17,57.0,57.12,53316.0,55.0567,55.2112,55.0471,55.163,53316.0
2024-11-15 11:50:00,57.12,57.23,57.04,57.23,177358.0,55.163,55.2692,55.0857,55.2692,177358.0
2024-11-15 12:00:00,57.23,57.24,57.07,57.07,24874.0,55.2692,55.2788,55.1147,55.1147,24874.0
2024-11-15 12:10:00,57.05,57.11,57.0,57.07,31801.0,55.0953,55.1533,55.0471,55.1147,31801.0
2024-11-15 12:20:00,57.05,57.11,57.02,57.03,21181.0,55.0953,55.1533,55.0664,55.076,21181.0
2024-11-15 12:30:00,57.02,57.07,56.98,56.98,23351.0,55.0664,55.1147,55.0277,55.0277,23351.0
2024-11-15 12:40:00,56.98,56.99,56.89,56.98,42375.0,55.0277,55.0374,54.9408,55.0277,42375.0
2024-11-15 12:50:00,56.98,57.05,56.97,57.0,46295.0,55.0277,55.0953,55.0181,55.0471,46295.0
2024-11-15 13:00:00,56.99,57.03,56.96,57.03,34108.0,55.0374,55.076,55.0084,55.076,34108.0
2024-11-15 13:10:00,57.03,57.12,57.02,57.11,24244.0,55.076,55.163,55.0664,55.1533,24244.0
2024-11-15 13:20:00,57.11,57.14,57.09,57.09,30679.0,55.1533,55.1823,55.134,55.134,30679.0
2024-11-15 13:30:00,57.09,57.18,57.06,57.15,37176.0,55.134,55.2209,55.105,55.1919,37176.0
2024-11-15 13:40:00,57.16,57.16,57.07,57.15,37783.0,55.2016,55.2016,55.1147,55.1919,37783.0
2024-11-15 13:50:00,57.16,57.33,57.16,57.33,69809.0,55.2016,55.3658,55.2016,55.3658,69809.0
2024-11-15 14:00:00,57.32,57.35,57.08,57.32,231776.0,55.3561,55.3851,55.1243,55.3561,231776.0
2024-11-15 14:10:00,57.32,57.42,57.31,57.34,38532.0,55.3561,55.4527,55.3464,55.3754,38532.0
2024-11-15 14:20:00,57.34,57.35,57.27,57.3,35460.0,55.3754,55.3851,55.3078,55.3368,35460.0
2024-11-15 14:30:00,57.3,57.45,57.29,57.45,48496.0,55.3368,55.4816,55.3271,55.4816,48496.0
2024-11-15 14:40:00,57.46,57.56,57.41,57.49,130012.0,55.4913,55.5879,55.443,55.5203,130012.0
2024-11-15 14:50:00,57.48,57.51,57.43,57.48,55377.0,55.5106,55.5396,55.4623,55.5106,55377.0
2024-11-15 15:00:00,57.47,57.54,57.41,57.54,38532.0,55.501,55.5686,55.443,55.5686,38532.0
2024-11-15 15:10:00,57.53,57.57,57.49,57.55,57074.0,55.5589,55.5975,55.5203,55.5782,57074.0
2024-11-15 15:20:00,57.55,57.59,57.43,57.44,48268.0,55.5782,55.6168,55.4623,55.472,48268.0
2024-11-15 15:30:00,57.44,57.56,57.43,57.55,67998.0,55.472,55.5879,55.4623,55.5782,67998.0
2024-11-15 15:40:00,57.55,57.57,57.49,57.5,118213.0,55.5782,55.5975,55.5203,55.5299,118213.0
2024-11-15 15:50:00,57.49,57.66,57.44,57.61,935257.0,55.5203,55.6844,55.472,55.6362,935257.0
2024-11-18 09:30:00,57.29,57.55,57.13,57.45,112326.0,55.3271,55.5782,55.1726,55.4816,112326.0
2024-11-18 09:40:00,57.46,57.62,57.37,57.48,66702.0,55.4913,55.6458,55.4044,55.5106,66702.0
2024-11-18 09:50:00,57.49,57.5,57.34,57.48,40211.0,55.5203,55.5299,55.3754,55.5106,40211.0
2024-11-18 10:00:00,57.49,57.58,57.39,57.53,40247.0,55.5203,55.6072,55.4237,55.5589,40247.0
2024-11-18 10:10:00,57.54,57.55,57.33,57.33,46608.0,55.5686,55.5782,55.3658,55.3658,46608.0
2024-11-18 10:20:00,57.33,57.33,57.07,57.08,66401.0,55.3658,55.3658,55.1147,55.1243,66401.0
2024-11-18 10:30:00,57.08,57.22,57.02,57.22,54550.0,55.1243,55.2595,55.0664,55.2595,54550.0
2024-11-18 10:40:00,57.22,57.4,57.21,57.35,86333.0,55.2595,55.4334,55.2499,55.3851,86333.0
2024-11-18 10:50:00,57.36,57.42,57.32,57.4,85800.0,55.3947,55.4527,55.3561,55.4334,85800.0
2024-11-18 11:00:00,57.4,57.4,57.26,57.32,52810.0,55.4334,55.4334,55.2982,55.3561,52810.0
2024-11-18 11:10:00,57.33,57.51,57.33,57.5,35917.0,55.3658,55.5396,55.3658,55.5299,35917.0
2024-11-18 11:20:00,57.51,57.67,57.48,57.64,80774.0,55.5396,55.6941,55.5106,55.6651,80774.0
2024-11-18 11:30:00,57.64,57.9,57.63,57.89,57026.0,55.6651,55.9162,55.6555,55.9066,57026.0
2024-11-18 11:40:00,57.89,58.08,57.87,58.08,29804.0,55.9066,56.0901,55.8873,56.0901,29804.0
2024-11-18 11:50:00,58.09,58.18,58.07,58.14,31448.0,56.0997,56.1866,56.0804,56.148,31448.0
2024-11-18 12:00:00,58.14,58.14,58.06,58.14,25184.0,56.148,56.148,56.0707,56.148,25184.0
2024-11-18 12:10:00,58.13,58.15,58.06,58.08,19500.0,56.1383,56.1577,56.0707,56.0901,19500.0
2024-11-18 12:20:00,58.08,58.11,58.06,58.1,16510.0,56.0901,56.119,56.0707,56.1094,16510.0
2024-11-18 12:30:00,58.1,58.13,58.08,58.12,35446.0,56.1094,56.1383,56.0901,56.1287,35446.0
2024-11-18 12:40:00,58.13,58.19,58.13,58.19,13661.0,56.1383,56.1963,56.1383,56.1963,13661.0
2024-11-18 12:50:00,58.2,58.24,58.16,58.17,46090.0,56.2059,56.2446,56.1673,56.177,46090.0
2024-11-18 13:00:00,58.17,58.19,58.09,58.09,26340.0,56.177,56.1963,56.0997,56.0997,26340.0
2024-11-18 13:10:00,58.1,58.21,58.09,58.2,32491.0,56.1094,56.2156,56.0997,56.2059,32491.0
2024-11-18 13:20:00,58.2,58.21,58.16,58.21,26841.0,56.2059,56.2156,56.1673,56.2156,26841.0
2024-11-18 13:30:00,58.21,58.21,58.13,58.14,24279.0,56.2156,56.2156,56.1383,56.148,24279.0
2024-11-18 13:40:00,58.13,58.14,58.03,58.04,32304.0,56.1383,56.148,56.0418,56.0514,32304.0
2024-11-18 13:50:00,58.04,58.05,57.96,58.0,29669.0,56.0514,56.0611,55.9742,56.0128,29669.0
2024-11-18 14:00:00,57.99,58.06,57.96,58.06,71501.0,56.0031,56.0707,55.9742,56.0707,71501.0
2024-11-18 14:10:00,58.07,58.09,58.03,58.04,23793.0,56.0804,56.0997,56.0418,56.0514,23793.0
2024-11-18 14:20:00,58.04,58.07,58.0,58.0,24199.0,56.0514,56.0804,56.0128,56.0128,24199.0
2024-11-18 14:30:00,58.0,58.03,57.88,57.9,102365.0,56.0128,56.0418,55.8969,55.9162,102365.0
2024-11-18 14:40:00,57.9,57.91,57.8,57.82,76017.0,55.9162,55.9259,55.8197,55.839,76017.0
2024-11-18 14:50:00,57.81,57.91,57.8,57.87,54369.0,55.8293,55.9259,55.8197,55.8873,54369.0
2024-11-18 15:00:00,57.86,57.89,57.78,57.78,56478.0,55.8776,55.9066,55.8003,55.8003,56478.0
2024-11-18 15:10:00,57.79,57.8,57.74,57.78,47283.0,55.81,55.8197,55.7617,55.8003,47283.0
2024-11-18 15:20:00,57.78,57.78,57.65,57.67,98620.0,55.8003,55.8003,55.6748,55.6941,98620.0
2024-11-18 15:30:00,57.68,57.71,57.52,57.55,102604.0,55.7038,55.7327,55.5492,55.5782,102604.0
2024-11-18 15:40:00,57.56,57.76,57.54,57.76,100581.0,55.5879,55.781,55.5686,55.781,100581.0
2024-11-18 15:50:00,57.76,57.91,57.65,57.74,492303.0,55.781,55.9259,55.6748,55.7617,492303.0
2024-11-19 09:30:00,57.48,57.48,56.95,57.07,106598.0,55.5106,55.5106,54.9988,55.1147,106598.0
2024-11-19 09:40:00,57.09,57.22,57.0,57.09,70449.0,55.134,55.2595,55.0471,55.134,70449.0
2024-11-19 09:50:00,57.1,57.27,57.02,57.22,59352.0,55.1436,55.3078,55.0664,55.2595,59352.0
2024-11-19 10:00:00,57.21,57.23,57.05,57.05,44160.0,55.2499,55.2692,55.0953,55.0953,44160.0
2024-11-19 10:10:00,57.05,57.11,56.96,56.97,61004.0,55.0953,55.1533,55.0084,55.0181,61004.0
2024-11-19 10:20:00,56.98,57.11,56.96,57.1,66718.0,55.0277,55.1533,55.0084,55.1436,66718.0
2024-11-19 10:30:00,57.1,57.12,57.01,57.12,47930.0,55.1436,55.163,55.0567,55.163,47930.0
2024-11-19 10:40:00,57.11,57.19,57.08,57.1,69534.0,55.1533,55.2306,55.1243,55.1436,69534.0
2024-11-19 10:50:00,57.1,57.25,57.08,57.24,53380.0,55.1436,55.2885,55.1243,55.2788,53380.0
2024-11-19 11:00:00,57.25,57.36,57.22,57.34,203244.0,55.2885,55.3947,55.2595,55.3754,203244.0
2024-11-19 11:10:00,57.34,57.48,57.34,57.46,45055.0,55.3754,55.5106,55.3754,55.4913,45055.0
2024-11-19 11:20:00,57.46,57.54,57.43,57.46,51769.0,55.4913,55.5686,55.4623,55.4913,51769.0
2024-11-19 11:30:00,57.46,57.48,57.36,57.44,102797.0,55.4913,55.5106,55.3947,55.472,102797.0
2024-11-19 11:40:00,57.44,57.5,57.41,57.46,41011.0,55.472,55.5299,55.443,55.4913,41011.0
2024-11-19 11:50:00,57.47,57.49,57.41,57.42,36637.0,55.501,55.5203,55.443,55.4527,36637.0
2024-11-19 12:00:00,57.41,57.44,57.39,57.41,32180.0,55.443,55.472,55.4237,55.443,32180.0
2024-11-19 12:10:00,57.41,57.41,57.3,57.34,31499.0,55.443,55.443,55.3368,55.3754,31499.0
2024-11-19 12:20:00,57.34,57.39,57.33,57.33,22739.0,55.3754,55.4237,55.3658,55.3658,22739.0
2024-11-19 12:30:00,57.34,57.42,57.33,57.4,34177.0,55.3754,55.4527,55.3658,55.4334,34177.0
2024-11-19 12:40:00,57.4,57.46,57.39,57.4,21495.0,55.4334,55.4913,55.4237,55.4334,21495.0
2024-11-19 12:50:00,57.39,57.43,57.35,57.38,68468.0,55.4237,55.4623,55.3851,55.414,68468.0
2024-11-19 13:00:00,57.37,57.4,57.33,57.35,22281.0,55.4044,55.4334,55.3658,55.3851,22281.0
2024-11-19 13:10:00,57.36,57.48,57.35,57.42,24710.0,55.3947,55.5106,55.3851,55.4527,24710.0
2024-11-19 13:20:00,57.41,57.44,57.39,57.42,67755.0,55.443,55.472,55.4237,55.4527,67755.0
2024-11-19 13:30:00,57.42,57.42,57.36,57.41,18420.0,55.4527,55.4527,55.3947,55.443,18420.0
2024-11-19 13:40:00,57.41,57.44,57.36,57.42,51758.0,55.443,55.472,55.3947,55.4527,51758.0
2024-11-19 13:50:00,57.43,57.48,57.39,57.42,62342.0,55.4623,55.5106,55.4237,55.4527,62342.0
2024-11-19 14:00:00,57.42,57.51,57.39,57.51,29388.0,55.4527,55.5396,55.4237,55.5396,29388.0
2024-11-19 14:10:00,57.52,57.61,57.5,57.61,24403.0,55.5492,55.6362,55.5299,55.6362,24403.0
2024-11-19 14:20:00,57.61,57.64,57.56,57.56,22982.0,55.6362,55.6651,55.5879,55.5879,22982.0
2024-11-19 14:30:00,57.57,57.57,57.43,57.45,24760.0,55.5975,55.5975,55.4623,55.4816,24760.0
2024-11-19 14:40:00,57.44,57.44,57.36,57.38,19454.0,55.472,55.472,55.3947,55.414,19454.0
2024-11-19 14:50:00,57.38,57.45,57.37,57.45,25887.0,55.414,55.4816,55.4044,55.4816,25887.0
2024-11-19 15:00:00,57.45,57.49,57.43,57.45,27097.0,55.4816,55.5203,55.4623,55.4816,27097.0
2024-11-19 15:10:00,57.44,57.49,57.43,57.48,64773.0,55.472,55.5203,55.4623,55.5106,64773.0
2024-11-19 15:20:00,57.48,57.55,57.45,57.54,37246.0,55.5106,55.5782,55.4816,55.5686,37246.0
2024-11-19 15:30:00,57.55,57.62,57.51,57.6,45615.0,55.5782,55.6458,55.5396,55.6265,45615.0
2024-11-19 15:40:00,57.6,57.66,57.58,57.65,46377.0,55.6265,55.6844,55.6072,55.6748,46377.0
2024-11-19 15:50:00,57.65,57.68,57.57,57.57,300338.0,55.6748,55.7038,55.5975,55.5975,300338.0
2024-11-20 09:30:00,57.62,57.81,57.38,57.76,76929.0,55.6458,55.8293,55.414,55.781,76929.0
2024-11-20 09:40:00,57.74,57.74,57.54,57.63,26584.0,55.7617,55.7617,55.5686,55.6555,26584.0
2024-11-20 09:50:00,57.62,57.7,57.57,57.66,38307.0,55.6458,55.7231,55.5975,55.6844,38307.0
2024-11-20 10:00:00,57.64,57.7,57.56,57.63,46146.0,55.6651,55.7231,55.5879,55.6555,46146.0
2024-11-20 10:10:00,57.63,57.71,57.57,57.65,25063.0,55.6555,55.7327,55.5975,55.6748,25063.0
2024-11-20 10:20:00,57.64,57.71,57.56,57.59,21268.0,55.6651,55.7327,55.5879,55.6168,21268.0
2024-11-20 10:30:00,57.59,57.62,57.53,57.54,33182.0,55.6168,55.6458,55.5589,55.5686,33182.0
2024-11-20 10:40:00,57.55,57.56,57.38,57.39,20518.0,55.5782,55.5879,55.414,55.4237,20518.0
2024-11-20 10:50:00,57.39,57.45,57.36,57.37,47018.0,55.4237,55.4816,55.3947,55.4044,47018.0
2024-11-20 11:00:00,57.36,57.42,57.35,57.4,36193.0,55.3947,55.4527,55.3851,55.4334,36193.0
2024-11-20 11:10:00,57.39,57.54,57.37,57.51,12476.0,55.4237,55.5686,55.4044,55.5396,12476.0
2024-11-20 11:20:00,57.5,57.56,57.5,57.5,18484.0,55.5299,55.5879,55.5299,55.5299,18484.0
2024-11-20 11:30:00,57.51,57.52,57.43,57.47,18066.0,55.5396,55.5492,55.4623,55.501,18066.0
2024-11-20 11:40:00,57.46,57.54,57.45,57.53,12277.0,55.4913,55.5686,55.4816,55.5589,12277.0
2024-11-20 11:50:00,57.53,57.57,57.52,57.55,15683.0,55.5589,55.5975,55.5492,55.5782,15683.0
2024-11-20 12:00:00,57.55,57.57,57.49,57.55,20783.0,55.5782,55.5975,55.5203,55.5782,20783.0
2024-11-20 12:10:00,57.55,57.58,57.54,57.55,22850.0,55.5782,55.6072,55.5686,55.5782,22850.0
2024-11-20 12:20:00,57.55,57.58,57.54,57.57,14066.0,55.5782,55.6072,55.5686,55.5975,14066.0
2024-11-20 12:30:00,57.57,57.65,57.55,57.64,17833.0,55.5975,55.6748,55.5782,55.6651,17833.0
2024-11-20 12:40:00,57.64,57.69,57.63,57.68,16675.0,55.6651,55.7134,55.6555,55.7038,16675.0
2024-11-20 12:50:00,57.69,57.69,57.64,57.64,12351.0,55.7134,55.7134,55.6651,55.6651,12351.0
2024-11-20 13:00:00,57.65,57.65,57.61,57.62,10574.0,55.6748,55.6748,55.6362,55.6458,10574.0
2024-11-20 13:10:00,57.63,57.67,57.6,57.65,17072.0,55.6555,55.6941,55.6265,55.6748,17072.0
2024-11-20 13:20:00,57.65,57.65,57.6,57.65,20707.0,55.6748,55.6748,55.6265,55.6748,20707.0
2024-11-20 13:30:00,57.65,57.67,57.53,57.54,25125.0,55.6748,55.6941,55.5589,55.5686,25125.0
2024-11-20 13:40:00,57.54,57.59,57.53,57.58,18257.0,55.5686,55.6168,55.5589,55.6072,18257.0
2024-11-20 13:50:00,57.58,57.63,57.57,57.61,10586.0,55.6072,55.6555,55.5975,55.6362,10586.0
2024-11-20 14:00:00,57.61,57.66,57.59,57.64,13422.0,55.6362,55.6844,55.6168,55.6651,13422.0
2024-11-20 14:10:00,57.64,57.66,57.59,57.66,22901.0,55.6651,55.6844,55.6168,55.6844,22901.0
2024-11-20 14:20:00,57.66,57.69,57.64,57.67,13912.0,55.6844,55.7134,55.6651,55.6941,13912.0
2024-11-20 14:30:00,57.67,57.69,57.62,57.67,19597.0,55.6941,55.7134,55.6458,55.6941,19597.0
2024-11-20 14:40:00,57.67,57.72,57.64,57.7,19879.0,55.6941,55.7424,55.6651,55.7231,19879.0
2024-11-20 14:50:00,57.7,57.73,57.68,57.72,18800.0,55.7231,55.7521,55.7038,55.7424,18800.0
2024-11-20 15:00:00,57.71,57.74,57.69,57.73,30511.0,55.7327,55.7617,55.7134,55.7521,30511.0
2024-11-20 15:10:00,57.72,57.86,57.71,57.85,31534.0,55.7424,55.8776,55.7327,55.8679,31534.0
2024-11-20 15:20:00,57.85,57.89,57.8,57.81,43662.0,55.8679,55.9066,55.8197,55.8293,43662.0
2024-11-20 15:30:00,57.82,57.87,57.77,57.8,38017.0,55.839,55.8873,55.7907,55.8197,38017.0
2024-11-20 15:40:00,57.81,57.86,57.78,57.86,59111.0,55.8293,55.8776,55.8003,55.8776,59111.0
2024-11-20 15:50:00,57.86,57.89,57.72,57.79,357754.0,55.8776,55.9066,55.7424,55.81,357754.0
2024-11-21 09:30:00,58.0,58.0,57.71,57.75,70929.0,56.0128,56.0128,55.7327,55.7714,70929.0
2024-11-21 09:40:00,57.74,57.74,57.53,57.65,49362.0,55.7617,55.7617,55.5589,55.6748,49362.0
2024-11-21 09:50:00,57.65,57.75,57.63,57.73,34674.0,55.6748,55.7714,55.6555,55.7521,34674.0
2024-11-21 10:00:00,57.76,57.97,57.74,57.96,56284.0,55.781,55.9838,55.7617,55.9742,56284.0
2024-11-21 10:10:00,57.96,57.96,57.76,57.81,25696.0,55.9742,55.9742,55.781,55.8293,25696.0
2024-11-21 10:20:00,57.8,57.91,57.8,57.87,34368.0,55.8197,55.9259,55.8197,55.8873,34368.0
2024-11-21 10:30:00,57.86,57.99,57.84,57.98,24828.0,55.8776,56.0031,55.8583,55.9935,24828.0
2024-11-21 10:40:00,57.96,58.01,57.93,58.0,33598.0,55.9742,56.0225,55.9452,56.0128,33598.0
2024-11-21 10:50:00,58.01,58.05,57.92,58.03,29003.0,56.0225,56.0611,55.9355,56.0418,29003.0
2024-11-21 11:00:00,58.04,58.08,57.97,58.02,49929.0,56.0514,56.0901,55.9838,56.0321,49929.0
2024-11-21 11:10:00,58.02,58.12,58.0,58.08,34845.0,56.0321,56.1287,56.0128,56.0901,34845.0
2024-11-21 11:20:00,58.07,58.12,57.93,57.93,26946.0,56.0804,56.1287,55.9452,55.9452,26946.0
2024-11-21 11:30:00,57.94,58.14,57.92,58.14,25761.0,55.9549,56.148,55.9355,56.148,25761.0
2024-11-21 11:40:00,58.15,58.21,58.12,58.19,20849.0,56.1577,56.2156,56.1287,56.1963,20849.0
2024-11-21 11:50:00,58.18,58.29,58.18,58.28,21373.0,56.1866,56.2929,56.1866,56.2832,21373.0
2024-11-21 12:00:00,58.28,58.3,58.21,58.21,18827.0,56.2832,56.3025,56.2156,56.2156,18827.0
2024-11-21 12:10:00,58.21,58.22,58.16,58.19,16520.0,56.2156,56.2253,56.1673,56.1963,16520.0
2024-11-21 12:20:00,58.2,58.23,58.17,58.21,18170.0,56.2059,56.2349,56.177,56.2156,18170.0
2024-11-21 12:30:00,58.21,58.22,58.16,58.17,19379.0,56.2156,56.2253,56.1673,56.177,19379.0
2024-11-21 12:40:00,58.17,58.19,58.12,58.16,31644.0,56.177,56.1963,56.1287,56.1673,31644.0
2024-11-21 12:50:00,58.17,58.23,58.12,58.14,54272.0,56.177,56.2349,56.1287,56.148,54272.0
2024-11-21 13:00:00,58.14,58.26,58.13,58.23,38582.0,56.148,56.2639,56.1383,56.2349,38582.0
2024-11-21 13:10:00,58.23,58.27,58.17,58.19,16392.0,56.2349,56.2735,56.177,56.1963,16392.0
2024-11-21 13:20:00,58.18,58.2,58.16,58.18,39298.0,56.1866,56.2059,56.1673,56.1866,39298.0
2024-11-21 13:30:00,58.19,58.19,58.08,58.12,26587.0,56.1963,56.1963,56.0901,56.1287,26587.0
2024-11-21 13:40:00,58.12,58.14,58.03,58.04,13092.0,56.1287,56.148,56.0418,56.0514,13092.0
2024-11-21 13:50:00,58.04,58.12,58.04,58.12,23245.0,56.0514,56.1287,56.0514,56.1287,23245.0
2024-11-21 14:00:00,58.12,58.25,58.11,58.23,28636.0,56.1287,56.2542,56.119,56.2349,28636.0
2024-11-21 14:10:00,58.23,58.3,58.22,58.27,26523.0,56.2349,56.3025,56.2253,56.2735,26523.0
2024-11-21 14:20:00,58.27,58.27,58.2,58.26,31238.0,56.2735,56.2735,56.2059,56.2639,31238.0
2024-11-21 14:30:00,58.25,58.26,58.1,58.13,29222.0,56.2542,56.2639,56.1094,56.1383,29222.0
2024-11-21 14:40:00,58.13,58.2,58.1,58.18,29595.0,56.1383,56.2059,56.1094,56.1866,29595.0
2024-11-21 14:50:00,58.17,58.27,58.16,58.27,36187.0,56.177,56.2735,56.1673,56.2735,36187.0
2024-11-21 15:00:00,58.27,58.27,58.17,58.27,39075.0,56.2735,56.2735,56.177,56.2735,39075.0
2024-11-21 15:10:00,58.27,58.38,58.24,58.33,44116.0,56.2735,56.3798,56.2446,56.3315,44116.0
2024-11-21 15:20:00,58.33,58.39,58.32,58.35,43108.0,56.3315,56.3894,56.3218,56.3508,43108.0
2024-11-21 15:30:00,58.34,58.38,58.25,58.3,75904.0,56.3412,56.3798,56.2542,56.3025,75904.0
2024-11-21 15:40:00,58.3,58.33,58.23,58.27,57618.0,56.3025,56.3315,56.2349,56.2735,57618.0
2024-11-21 15:50:00,58.27,58.43,58.25,58.35,466183.0,56.2735,56.4281,56.2542,56.3508,466183.0
2024-11-22 09:30:00,58.65,58.72,58.41,58.65,104702.0,56.6405,56.7081,56.4088,56.6405,104702.0
2024-11-22 09:40:00,58.66,58.79,58.64,58.78,56905.0,56.6502,56.7757,56.6309,56.7661,56905.0
2024-11-22 09:50:00,58.78,58.88,58.73,58.82,49348.0,56.7661,56.8626,56.7178,56.8047,49348.0
2024-11-22 10:00:00,58.82,58.87,58.66,58.79,52672.0,56.8047,56.853,56.6502,56.7757,52672.0
2024-11-22 10:10:00,58.78,58.92,58.78,58.92,45057.0,56.7661,56.9013,56.7661,56.9013,45057.0
2024-11-22 10:20:00,58.91,58.91,58.68,58.7,41226.0,56.8916,56.8916,56.6695,56.6888,41226.0
2024-11-22 10:30:00,58.71,58.78,58.67,58.74,73369.0,56.6985,56.7661,56.6598,56.7274,73369.0
2024-11-22 10:40:00,58.73,58.74,58.43,58.44,35165.0,56.7178,56.7274,56.4281,56.4377,35165.0
2024-11-22 10:50:00,58.43,58.54,58.43,58.54,23034.0,56.4281,56.5343,56.4281,56.5343,23034.0
2024-11-22 11:00:00,58.54,58.58,58.41,58.57,66936.0,56.5343,56.5729,56.4088,56.5633,66936.0
2024-11-22 11:10:00,58.55,58.57,58.49,58.5,39876.0,56.544,56.5633,56.486,56.4957,39876.0
2024-11-22 11:20:00,58.51,58.52,58.42,58.45,28099.0,56.5053,56.515,56.4184,56.4474,28099.0
2024-11-22 11:30:00,58.45,58.46,58.31,58.34,38058.0,56.4474,56.457,56.3122,56.3412,38058.0
2024-11-22 11:40:00,58.33,58.37,58.27,58.34,27163.0,56.3315,56.3701,56.2735,56.3412,27163.0
2024-11-22 11:50:00,58.34,58.35,58.27,58.28,34563.0,56.3412,56.3508,56.2735,56.2832,34563.0
2024-11-22 12:00:00,58.28,58.4,58.26,58.37,19532.0,56.2832,56.3991,56.2639,56.3701,19532.0
2024-11-22 12:10:00,58.37,58.37,58.28,58.3,25040.0,56.3701,56.3701,56.2832,56.3025,25040.0
2024-11-22 12:20:00,58.29,58.37,58.27,58.34,13116.0,56.2929,56.3701,56.2735,56.3412,13116.0
2024-11-22 12:30:00,58.34,58.36,58.29,58.35,22118.0,56.3412,56.3605,56.2929,56.3508,22118.0
2024-11-22 12:40:00,58.34,58.35,58.27,58.32,39406.0,56.3412,56.3508,56.2735,56.3218,39406.0
2024-11-22 12:50:00,58.32,58.33,58.23,58.27,32497.0,56.3218,56.3315,56.2349,56.2735,32497.0
2024-11-22 13:00:00,58.28,58.33,58.21,58.3,32725.0,56.2832,56.3315,56.2156,56.3025,32725.0
2024-11-22 13:10:00,58.3,58.39,58.28,58.37,54305.0,56.3025,56.3894,56.2832,56.3701,54305.0
2024-11-22 13:20:00,58.36,58.46,58.31,58.43,31941.0,56.3605,56.457,56.3122,56.4281,31941.0
2024-11-22 13:30:00,58.43,58.48,58.39,58.48,37865.0,56.4281,56.4764,56.3894,56.4764,37865.0
2024-11-22 13:40:00,58.48,58.48,58.39,58.41,45713.0,56.4764,56.4764,56.3894,56.4088,45713.0
2024-11-22 13:50:00,58.41,58.49,58.37,58.48,27822.0,56.4088,56.486,56.3701,56.4764,27822.0
2024-11-22 14:00:00,58.48,58.54,58.47,58.51,48481.0,56.4764,56.5343,56.4667,56.5053,48481.0
2024-11-22 14:10:00,58.49,58.5,58.37,58.44,34128.0,56.486,56.4957,56.3701,56.4377,34128.0
2024-11-22 14:20:00,58.44,58.5,58.37,58.38,39374.0,56.4377,56.4957,56.3701,56.3798,39374.0
2024-11-22 14:30:00,58.38,58.39,58.31,58.34,19428.0,56.3798,56.3894,56.3122,56.3412,19428.0
2024-11-22 14:40:00,58.33,58.42,58.3,58.4,36174.0,56.3315,56.4184,56.3025,56.3991,36174.0
2024-11-22 14:50:00,58.39,58.4,58.33,58.37,34232.0,56.3894,56.3991,56.3315,56.3701,34232.0
2024-11-22 15:00:00,58.37,58.37,58.29,58.32,42963.0,56.3701,56.3701,56.2929,56.3218,42963.0
2024-11-22 15:10:00,58.32,58.32,58.22,58.28,51996.0,56.3218,56.3218,56.2253,56.2832,51996.0
2024-11-22 15:20:00,58.28,58.3,58.14,58.18,48371.0,56.2832,56.3025,56.148,56.1866,48371.0
2024-11-22 15:30:00,58.18,58.23,58.08,58.12,99870.0,56.1866,56.2349,56.0901,56.1287,99870.0
2024-11-22 15:40:00,58.11,58.11,57.93,58.0,159625.0,56.119,56.119,55.9452,56.0128,159625.0
2024-11-22 15:50:00,58.0,58.15,57.97,58.13,673759.0,56.0128,56.1577,55.9838,56.1383,673759.0
2024-11-25 09:30:00,58.5,58.83,58.31,58.73,90997.0,56.4957,56.8144,56.3122,56.7178,90997.0
2024-11-25 09:40:00,58.69,58.77,58.55,58.74,60241.0,56.6792,56.7564,56.544,56.7274,60241.0
2024-11-25 09:50:00,58.77,58.97,58.68,58.88,57452.0,56.7564,56.9496,56.6695,56.8626,57452.0
2024-11-25 10:00:00,58.88,58.91,58.73,58.8,55453.0,56.8626,56.8916,56.7178,56.7854,55453.0
2024-11-25 10:10:00,58.81,58.94,58.73,58.94,46435.0,56.795,56.9206,56.7178,56.9206,46435.0
2024-11-25 10:20:00,58.95,58.97,58.8,58.85,64893.0,56.9303,56.9496,56.7854,56.8337,64893.0
2024-11-25 10:30:00,58.86,58.86,58.68,58.75,77093.0,56.8433,56.8433,56.6695,56.7371,77093.0
2024-11-25 10:40:00,58.76,58.77,58.58,58.71,53921.0,56.7468,56.7564,56.5729,56.6985,53921.0
2024-11-25 10:50:00,58.71,58.73,58.53,58.69,82440.0,56.6985,56.7178,56.5246,56.6792,82440.0
2024-11-25 11:00:00,58.68,58.69,58.56,58.6,31893.0,56.6695,56.6792,56.5536,56.5922,31893.0
2024-11-25 11:10:00,58.61,58.71,58.6,58.67,20722.0,56.6019,56.6985,56.5922,56.6598,20722.0
2024-11-25 11:20:00,58.68,58.71,58.5,58.51,44026.0,56.6695,56.6985,56.4957,56.5053,44026.0
2024-11-25 11:30:00,58.5,58.51,58.35,58.4,60594.0,56.4957,56.5053,56.3508,56.3991,60594.0
2024-11-25 11:40:00,58.4,58.44,58.35,58.4,28310.0,56.3991,56.4377,56.3508,56.3991,28310.0
2024-11-25 11:50:00,58.41,58.43,58.3,58.34,28437.0,56.4088,56.4281,56.3025,56.3412,28437.0
2024-11-25 12:00:00,58.35,58.46,58.34,58.46,23601.0,56.3508,56.457,56.3412,56.457,23601.0
2024-11-25 12:10:00,58.46,58.54,58.43,58.51,25111.0,56.457,56.5343,56.4281,56.5053,25111.0
2024-11-25 12:20:00,58.52,58.59,58.43,58.45,33220.0,56.515,56.5826,56.4281,56.4474,33220.0
2024-11-25 12:30:00,58.45,58.46,58.37,58.38,23617.0,56.4474,56.457,56.3701,56.3798,23617.0
2024-11-25 12:40:00,58.38,58.4,58.26,58.36,65481.0,56.3798,56.3991,56.2639,56.3605,65481.0
2024-11-25 12:50:00,58.35,58.36,58.26,58.27,26572.0,56.3508,56.3605,56.2639,56.2735,26572.0
2024-11-25 13:00:00,58.27,58.37,58.26,58.27,27838.0,56.2735,56.3701,56.2639,56.2735,27838.0
2024-11-25 13:10:00,58.27,58.36,58.27,58.33,34550.0,56.2735,56.3605,56.2735,56.3315,34550.0
2024-11-25 13:20:00,58.33,58.33,58.26,58.3,23144.0,56.3315,56.3315,56.2639,56.3025,23144.0
2024-11-25 13:30:00,58.29,58.37,58.23,58.34,76250.0,56.2929,56.3701,56.2349,56.3412,76250.0
2024-11-25 13:40:00,58.35,58.43,58.34,58.43,26372.0,56.3508,56.4281,56.3412,56.4281,26372.0
2024-11-25 13:50:00,58.43,58.49,58.42,58.47,16092.0,56.4281,56.486,56.4184,56.4667,16092.0
2024-11-25 14:00:00,58.47,58.53,58.45,58.5,26961.0,56.4667,56.5246,56.4474,56.4957,26961.0
2024-11-25 14:10:00,58.5,58.54,58.43,58.44,36227.0,56.4957,56.5343,56.4281,56.4377,36227.0
2024-11-25 14:20:00,58.44,58.5,58.42,58.43,50559.0,56.4377,56.4957,56.4184,56.4281,50559.0
2024-11-25 14:30:00,58.44,58.48,58.37,58.39,49670.0,56.4377,56.4764,56.3701,56.3894,49670.0
2024-11-25 14:40:00,58.4,58.48,58.38,58.46,45975.0,56.3991,56.4764,56.3798,56.457,45975.0
2024-11-25 14:50:00,58.44,58.48,58.43,58.45,39139.0,56.4377,56.4764,56.4281,56.4474,39139.0
2024-11-25 15:00:00,58.46,58.49,58.44,58.48,58035.0,56.457,56.486,56.4377,56.4764,58035.0
2024-11-25 15:10:00,58.47,58.51,58.33,58.37,50504.0,56.4667,56.5053,56.3315,56.3701,50504.0
2024-11-25 15:20:00,58.37,58.44,58.33,58.42,47630.0,56.3701,56.4377,56.3315,56.4184,47630.0
2024-11-25 15:30:00,58.42,58.51,58.36,58.51,78785.0,56.4184,56.5053,56.3605,56.5053,78785.0
2024-11-25 15:40:00,58.51,58.53,58.45,58.47,101239.0,56.5053,56.5246,56.4474,56.4667,101239.0
2024-11-25 15:50:00,58.47,58.56,58.44,58.5,493707.0,56.4667,56.5536,56.4377,56.4957,493707.0
2024-11-26 09:30:00,58.55,58.87,58.4,58.55,175198.0,56.544,56.853,56.3991,56.544,175198.0
2024-11-26 09:40:00,58.54,58.58,58.26,58.28,87672.0,56.5343,56.5729,56.2639,56.2832,87672.0
2024-11-26 09:50:00,58.27,58.58,58.27,58.57,58352.0,56.2735,56.5729,56.2735,56.5633,58352.0
2024-11-26 10:00:00,58.57,58.65,58.54,58.64,98507.0,56.5633,56.6405,56.5343,56.6309,98507.0
2024-11-26 10:10:00,58.64,58.74,58.62,58.71,41995.0,56.6309,56.7274,56.6116,56.6985,41995.0
2024-11-26 10:20:00,58.69,58.72,58.61,58.61,40126.0,56.6792,56.7081,56.6019,56.6019,40126.0
2024-11-26 10:30:00,58.61,58.82,58.61,58.67,71690.0,56.6019,56.8047,56.6019,56.6598,71690.0
2024-11-26 10:40:00,58.69,58.82,58.64,58.75,90282.0,56.6792,56.8047,56.6309,56.7371,90282.0
2024-11-26 10:50:00,58.74,58.79,58.7,58.79,29217.0,56.7274,56.7757,56.6888,56.7757,29217.0
2024-11-26 11:00:00,58.79,58.79,58.66,58.7,56292.0,56.7757,56.7757,56.6502,56.6888,56292.0
2024-11-26 11:10:00,58.7,58.79,58.65,58.79,71893.0,56.6888,56.7757,56.6405,56.7757,71893.0
2024-11-26 11:20:00,58.78,58.88,58.78,58.85,52340.0,56.7661,56.8626,56.7661,56.8337,52340.0
2024-11-26 11:30:00,58.85,58.92,58.81,58.91,59658.0,56.8337,56.9013,56.795,56.8916,59658.0
2024-11-26 11:40:00,58.9,58.93,58.85,58.92,23425.0,56.882,56.9109,56.8337,56.9013,23425.0
2024-11-26 11:50:00,58.92,58.99,58.89,58.94,74537.0,56.9013,56.9689,56.8723,56.9206,74537.0
2024-11-26 12:00:00,58.95,58.96,58.87,58.89,40912.0,56.9303,56.9399,56.853,56.8723,40912.0
2024-11-26 12:10:00,58.89,58.93,58.88,58.91,30615.0,56.8723,56.9109,56.8626,56.8916,30615.0
2024-11-26 12:20:00,58.91,58.92,58.84,58.86,29044.0,56.8916,56.9013,56.824,56.8433,29044.0
2024-11-26 12:30:00,58.86,58.97,58.86,58.97,40019.0,56.8433,56.9496,56.8433,56.9496,40019.0
2024-11-26 12:40:00,58.97,58.99,58.95,58.97,41772.0,56.9496,56.9689,56.9303,56.9496,41772.0
2024-11-26 12:50:00,58.98,59.03,58.92,59.02,72012.0,56.9592,57.0075,56.9013,56.9979,72012.0
2024-11-26 13:00:00,59.02,59.1,58.99,59.1,74199.0,56.9979,57.0751,56.9689,57.0751,74199.0
2024-11-26 13:10:00,59.09,59.14,59.05,59.1,85989.0,57.0655,57.1137,57.0268,57.0751,85989.0
2024-11-26 13:20:00,59.09,59.14,59.01,59.01,90397.0,57.0655,57.1137,56.9882,56.9882,90397.0
2024-11-26 13:30:00,59.01,59.01,58.93,58.97,32655.0,56.9882,56.9882,56.9109,56.9496,32655.0
2024-11-26 13:40:00,58.97,59.05,58.96,59.04,36692.0,56.9496,57.0268,56.9399,57.0172,36692.0
2024-11-26 13:50:00,59.03,59.13,59.03,59.09,44157.0,57.0075,57.1041,57.0075,57.0655,44157.0
2024-11-26 14:00:00,59.11,59.11,59.02,59.02,31425.0,57.0848,57.0848,56.9979,56.9979,31425.0
2024-11-26 14:10:00,59.02,59.03,58.83,58.89,88650.0,56.9979,57.0075,56.8144,56.8723,88650.0
2024-11-26 14:20:00,58.89,59.03,58.88,59.01,51673.0,56.8723,57.0075,56.8626,56.9882,51673.0
2024-11-26 14:30:00,59.01,59.07,59.0,59.07,37788.0,56.9882,57.0461,56.9785,57.0461,37788.0
2024-11-26 14:40:00,59.07,59.14,59.06,59.12,31835.0,57.0461,57.1137,57.0365,57.0944,31835.0
2024-11-26 14:50:00,59.13,59.18,59.12,59.15,32831.0,57.1041,57.1524,57.0944,57.1234,32831.0
2024-11-26 15:00:00,59.16,59.24,59.12,59.16,131680.0,57.1331,57.2103,57.0944,57.1331,131680.0
2024-11-26 15:10:00,59.15,59.2,59.09,59.13,48163.0,57.1234,57.1717,57.0655,57.1041,48163.0
2024-11-26 15:20:00,59.13,59.2,59.11,59.18,80097.0,57.1041,57.1717,57.0848,57.1524,80097.0
2024-11-26 15:30:00,59.18,59.31,59.17,59.26,110893.0,57.1524,57.2779,57.1427,57.2296,110893.0
2024-11-26 15:40:00,59.25,59.33,59.19,59.3,155394.0,57.22,57.2972,57.162,57.2683,155394.0
2024-11-26 15:50:00,59.31,59.34,59.07,59.12,520044.0,57.2779,57.3069,57.0461,57.0944,520044.0
2024-11-27 09:30:00,59.58,59.81,59.49,59.75,183907.0,57.5387,57.7608,57.4517,57.7028,183907.0
2024-11-27 09:40:00,59.74,59.77,59.42,59.52,68970.0,57.6932,57.7222,57.3841,57.4807,68970.0
2024-11-27 09:50:00,59.52,59.67,59.52,59.62,79388.0,57.4807,57.6256,57.4807,57.5773,79388.0
2024-11-27 10:00:00,59.6,59.75,59.56,59.74,57364.0,57.558,57.7028,57.5194,57.6932,57364.0
2024-11-27 10:10:00,59.73,59.88,59.72,59.82,82551.0,57.6835,57.8284,57.6739,57.7704,82551.0
2024-11-27 10:20:00,59.79,59.92,59.73,59.84,48771.0,57.7415,57.867,57.6835,57.7898,48771.0
2024-11-27 10:30:00,59.83,59.87,59.68,59.78,59931.0,57.7801,57.8187,57.6352,57.7318,59931.0
2024-11-27 10:40:00,59.77,59.88,59.72,59.87,44896.0,57.7222,57.8284,57.6739,57.8187,44896.0
2024-11-27 10:50:00,59.87,59.93,59.83,59.89,91424.0,57.8187,57.8767,57.7801,57.838,91424.0
2024-11-27 11:00:00,59.88,59.98,59.83,59.93,78337.0,57.8284,57.925,57.7801,57.8767,78337.0
2024-11-27 11:10:00,59.92,59.98,59.9,59.97,37463.0,57.867,57.925,57.8477,57.9153,37463.0
2024-11-27 11:20:00,59.97,60.01,59.94,59.98,70687.0,57.9153,57.9539,57.8863,57.925,70687.0
2024-11-27 11:30:00,59.99,60.23,59.98,60.21,73357.0,57.9346,58.1664,57.925,58.1471,73357.0
2024-11-27 11:40:00,60.21,60.22,60.13,60.21,50580.0,58.1471,58.1567,58.0698,58.1471,50580.0
2024-11-27 11:50:00,60.22,60.27,60.21,60.26,37675.0,58.1567,58.205,58.1471,58.1954,37675.0
2024-11-27 12:00:00,60.26,60.26,60.13,60.14,30966.0,58.1954,58.1954,58.0698,58.0795,30966.0
2024-11-27 12:10:00,60.15,60.16,60.09,60.13,31177.0,58.0891,58.0988,58.0312,58.0698,31177.0
2024-11-27 12:20:00,60.12,60.19,60.11,60.13,37156.0,58.0602,58.1278,58.0505,58.0698,37156.0
2024-11-27 12:30:00,60.13,60.15,60.08,60.09,28459.0,58.0698,58.0891,58.0215,58.0312,28459.0
2024-11-27 12:40:00,60.08,60.12,60.03,60.05,25641.0,58.0215,58.0602,57.9732,57.9926,25641.0
2024-11-27 12:50:00,60.05,60.15,60.05,60.11,28916.0,57.9926,58.0891,57.9926,58.0505,28916.0
2024-11-27 13:00:00,60.11,60.11,60.05,60.08,49653.0,58.0505,58.0505,57.9926,58.0215,49653.0
2024-11-27 13:10:00,60.08,60.09,60.02,60.04,26532.0,58.0215,58.0312,57.9636,57.9829,26532.0
2024-11-27 13:20:00,60.04,60.05,60.01,60.02,31639.0,57.9829,57.9926,57.9539,57.9636,31639.0
2024-11-27 13:30:00,60.02,60.02,59.98,60.0,45121.0,57.9636,57.9636,57.925,57.9443,45121.0
2024-11-27 13:40:00,60.0,60.02,59.94,59.94,38864.0,57.9443,57.9636,57.8863,57.8863,38864.0
2024-11-27 13:50:00,59.95,60.04,59.95,60.01,39827.0,57.896,57.9829,57.896,57.9539,39827.0
2024-11-27 14:00:00,60.01,60.04,59.98,60.03,42858.0,57.9539,57.9829,57.925,57.9732,42858.0
2024-11-27 14:10:00,60.03,60.05,59.97,60.04,61336.0,57.9732,57.9926,57.9153,57.9829,61336.0
2024-11-27 14:20:00,60.03,60.04,59.95,59.98,73168.0,57.9732,57.9829,57.896,57.925,73168.0
2024-11-27 14:30:00,59.97,59.99,59.86,59.89,83995.0,57.9153,57.9346,57.8091,57.838,83995.0
2024-11-27 14:40:00,59.9,59.94,59.88,59.92,42467.0,57.8477,57.8863,57.8284,57.867,42467.0
2024-11-27 14:50:00,59.92,59.99,59.91,59.97,60989.0,57.867,57.9346,57.8574,57.9153,60989.0
2024-11-27 15:00:00,59.97,59.97,59.79,59.84,55390.0,57.9153,57.9153,57.7415,57.7898,55390.0
2024-11-27 15:10:00,59.84,59.88,59.79,59.88,85752.0,57.7898,57.8284,57.7415,57.8284,85752.0
2024-11-27 15:20:00,59.88,59.92,59.85,59.88,84534.0,57.8284,57.867,57.7994,57.8284,84534.0
2024-11-27 15:30:00,59.88,59.92,59.79,59.89,83466.0,57.8284,57.867,57.7415,57.838,83466.0
2024-11-27 15:40:00,59.9,59.98,59.88,59.92,134023.0,57.8477,57.925,57.8284,57.867,134023.0
2024-11-27 15:50:00,59.91,59.91,59.63,59.71,485678.0,57.8574,57.8574,57.587,57.6642,485678.0
2024-11-29 09:30:00,59.18,59.39,58.61,58.75,243044.0,57.8017,58.0068,57.245,57.3817,243044.0
2024-11-29 09:40:00,58.75,58.82,58.61,58.65,78139.0,57.3817,57.4501,57.245,57.2841,78139.0
2024-11-29 09:50:00,58.65,58.72,58.6,58.66,43612.0,57.2841,57.3524,57.2352,57.2938,43612.0
2024-11-29 10:00:00,58.67,58.85,58.65,58.7,42414.0,57.3036,57.4794,57.2841,57.3329,42414.0
2024-11-29 10:10:00,58.71,58.71,58.54,58.68,38929.0,57.3427,57.3427,57.1766,57.3134,38929.0
2024-11-29 10:20:00,58.7,58.73,58.65,58.73,21421.0,57.3329,57.3622,57.2841,57.3622,21421.0
2024-11-29 10:30:00,58.76,58.76,58.61,58.61,31028.0,57.3915,57.3915,57.245,57.245,31028.0
2024-11-29 10:40:00,58.62,58.64,58.51,58.63,44855.0,57.2548,57.2743,57.1473,57.2645,44855.0
2024-11-29 10:50:00,58.63,58.76,58.57,58.76,28115.0,57.2645,57.3915,57.2059,57.3915,28115.0
2024-11-29 11:00:00,58.77,58.8,58.66,58.68,31231.0,57.4013,57.4306,57.2938,57.3134,31231.0
2024-11-29 11:10:00,58.69,58.72,58.6,58.71,52665.0,57.3231,57.3524,57.2352,57.3427,52665.0
2024-11-29 11:20:00,58.71,58.76,58.6,58.7,32784.0,57.3427,57.3915,57.2352,57.3329,32784.0
2024-11-29 11:30:00,58.71,58.81,58.7,58.79,31054.0,57.3427,57.4403,57.3329,57.4208,31054.0
2024-11-29 11:40:00,58.8,58.9,58.79,58.87,18049.0,57.4306,57.5282,57.4208,57.4989,18049.0
2024-11-29 11:50:00,58.86,58.88,58.79,58.79,23272.0,57.4892,57.5087,57.4208,57.4208,23272.0
2024-11-29 12:00:00,58.8,58.97,58.8,58.94,31773.0,57.4306,57.5966,57.4306,57.5673,31773.0
2024-11-29 12:10:00,58.95,59.01,58.91,59.0,38805.0,57.5771,57.6357,57.538,57.6259,38805.0
2024-11-29 12:20:00,59.0,59.0,58.84,58.86,37113.0,57.6259,57.6259,57.4696,57.4892,37113.0
2024-11-29 12:30:00,58.86,58.96,58.83,58.94,58242.0,57.4892,57.5868,57.4599,57.5673,58242.0
2024-11-29 12:40:00,58.94,58.97,58.81,58.92,100168.0,57.5673,57.5966,57.4403,57.5478,100168.0
2024-11-29 12:50:00,58.92,58.92,58.67,58.76,249857.0,57.5478,57.5478,57.3036,57.3915,249857.0
2024-12-02 09:30:00,58.76,58.76,58.12,58.15,109076.0,57.3915,57.3915,56.7664,56.7957,109076.0
2024-12-02 09:40:00,58.17,58.26,57.92,57.93,53112.0,56.8152,56.9031,56.5711,56.5808,53112.0
2024-12-02 09:50:00,57.94,57.96,57.6,57.6,49511.0,56.5906,56.6101,56.2585,56.2585,49511.0
2024-12-02 10:00:00,57.61,57.61,57.33,57.4,60941.0,56.2683,56.2683,55.9948,56.0632,60941.0
2024-12-02 10:10:00,57.41,57.6,57.4,57.6,43462.0,56.0729,56.2585,56.0632,56.2585,43462.0
2024-12-02 10:20:00,57.61,57.63,57.42,57.54,51859.0,56.2683,56.2878,56.0827,56.1999,51859.0
2024-12-02 10:30:00,57.52,57.52,57.33,57.45,51927.0,56.1804,56.1804,55.9948,56.112,51927.0
2024-12-02 10:40:00,57.45,57.47,57.28,57.42,31805.0,56.112,56.1315,55.946,56.0827,31805.0
2024-12-02 10:50:00,57.42,57.45,57.32,57.38,43773.0,56.0827,56.112,55.985,56.0436,43773.0
2024-12-02 11:00:00,57.36,57.5,57.28,57.47,50183.0,56.0241,56.1608,55.946,56.1315,50183.0
2024-12-02 11:10:00,57.46,57.68,57.46,57.61,51962.0,56.1218,56.3367,56.1218,56.2683,51962.0
2024-12-02 11:20:00,57.63,57.76,57.58,57.76,42412.0,56.2878,56.4148,56.239,56.4148,42412.0
2024-12-02 11:30:00,57.76,57.85,57.74,57.83,44126.0,56.4148,56.5027,56.3953,56.4832,44126.0
2024-12-02 11:40:00,57.84,57.9,57.8,57.85,72339.0,56.4929,56.5515,56.4539,56.5027,72339.0
2024-12-02 11:50:00,57.86,57.86,57.73,57.82,27775.0,56.5125,56.5125,56.3855,56.4734,27775.0
2024-12-02 12:00:00,57.84,57.85,57.71,57.78,28562.0,56.4929,56.5027,56.366,56.4343,28562.0
2024-12-02 12:10:00,57.77,57.77,57.63,57.66,33187.0,56.4246,56.4246,56.2878,56.3171,33187.0
2024-12-02 12:20:00,57.67,57.67,57.6,57.64,23803.0,56.3269,56.3269,56.2585,56.2976,23803.0
2024-12-02 12:30:00,57.64,57.68,57.57,57.67,45752.0,56.2976,56.3367,56.2292,56.3269,45752.0
2024-12-02 12:40:00,57.67,57.7,57.64,57.69,31383.0,56.3269,56.3562,56.2976,56.3464,31383.0
2024-12-02 12:50:00,57.69,57.79,57.64,57.73,27365.0,56.3464,56.4441,56.2976,56.3855,27365.0
2024-12-02 13:00:00,57.74,57.75,57.67,57.71,23433.0,56.3953,56.405,56.3269,56.366,23433.0
2024-12-02 13:10:00,57.71,57.8,57.7,57.76,46183.0,56.366,56.4539,56.3562,56.4148,46183.0
2024-12-02 13:20:00,57.76,57.81,57.74,57.79,39745.0,56.4148,56.4636,56.3953,56.4441,39745.0
2024-12-02 13:30:00,57.79,57.81,57.71,57.73,45245.0,56.4441,56.4636,56.366,56.3855,45245.0
2024-12-02 13:40:00,57.72,57.75,57.64,57.65,111547.0,56.3757,56.405,56.2976,56.3074,111547.0
2024-12-02 13:50:00,57.65,57.72,57.62,57.63,118574.0,56.3074,56.3757,56.2781,56.2878,118574.0
2024-12-02 14:00:00,57.63,57.65,57.49,57.55,62619.0,56.2878,56.3074,56.1511,56.2097,62619.0
2024-12-02 14:10:00,57.55,57.69,57.54,57.67,48586.0,56.2097,56.3464,56.1999,56.3269,48586.0
2024-12-02 14:20:00,57.66,57.75,57.63,57.71,76109.0,56.3171,56.405,56.2878,56.366,76109.0
2024-12-02 14:30:00,57.7,57.71,57.65,57.7,45899.0,56.3562,56.366,56.3074,56.3562,45899.0
2024-12-02 14:40:00,57.69,57.7,57.64,57.66,36444.0,56.3464,56.3562,56.2976,56.3171,36444.0
2024-12-02 14:50:00,57.65,57.7,57.65,57.69,50410.0,56.3074,56.3562,56.3074,56.3464,50410.0
2024-12-02 15:00:00,57.69,57.69,57.52,57.61,61600.0,56.3464,56.3464,56.1804,56.2683,61600.0
2024-12-02 15:10:00,57.61,57.65,57.54,57.63,53134.0,56.2683,56.3074,56.1999,56.2878,53134.0
2024-12-02 15:20:00,57.63,57.65,57.58,57.59,35908.0,56.2878,56.3074,56.239,56.2487,35908.0
2024-12-02 15:30:00,57.6,57.6,57.41,57.43,68956.0,56.2585,56.2585,56.0729,56.0925,68956.0
2024-12-02 15:40:00,57.43,57.44,57.34,57.4,98422.0,56.0925,56.1022,56.0046,56.0632,98422.0
2024-12-02 15:50:00,57.4,57.5,57.34,57.35,469960.0,56.0632,56.1608,56.0046,56.0143,469960.0
2024-12-03 09:30:00,57.7,57.88,57.34,57.61,203098.0,56.3562,56.532,56.0046,56.2683,203098.0
2024-12-03 09:40:00,57.63,57.64,57.34,57.34,53191.0,56.2878,56.2976,56.0046,56.0046,53191.0
2024-12-03 09:50:00,57.3,57.55,57.28,57.45,79626.0,55.9655,56.2097,55.946,56.112,79626.0
2024-12-03 10:00:00,57.43,57.59,57.38,57.59,89330.0,56.0925,56.2487,56.0436,56.2487,89330.0
2024-12-03 10:10:00,57.62,57.69,57.53,57.65,45722.0,56.2781,56.3464,56.1901,56.3074,45722.0
2024-12-03 10:20:00,57.64,57.66,57.52,57.56,43147.0,56.2976,56.3171,56.1804,56.2194,43147.0
2024-12-03 10:30:00,57.53,57.6,57.49,57.55,49063.0,56.1901,56.2585,56.1511,56.2097,49063.0
2024-12-03 10:40:00,57.55,57.7,57.53,57.64,61953.0,56.2097,56.3562,56.1901,56.2976,61953.0
2024-12-03 10:50:00,57.63,57.76,57.63,57.75,39302.0,56.2878,56.4148,56.2878,56.405,39302.0
2024-12-03 11:00:00,57.75,57.81,57.63,57.68,34205.0,56.405,56.4636,56.2878,56.3367,34205.0
2024-12-03 11:10:00,57.67,57.67,57.62,57.64,34325.0,56.3269,56.3269,56.2781,56.2976,34325.0
2024-12-03 11:20:00,57.65,57.67,57.55,57.58,47143.0,56.3074,56.3269,56.2097,56.239,47143.0
2024-12-03 11:30:00,57.58,57.59,57.48,57.56,66566.0,56.239,56.2487,56.1413,56.2194,66566.0
2024-12-03 11:40:00,57.56,57.61,57.54,57.57,39208.0,56.2194,56.2683,56.1999,56.2292,39208.0
2024-12-03 11:50:00,57.55,57.58,57.42,57.42,55562.0,56.2097,56.239,56.0827,56.0827,55562.0
2024-12-03 12:00:00,57.43,57.47,57.21,57.23,66401.0,56.0925,56.1315,55.8776,55.8971,66401.0
2024-12-03 12:10:00,57.23,57.25,57.15,57.17,58797.0,55.8971,55.9167,55.819,55.8385,58797.0
2024-12-03 12:20:00,57.16,57.17,57.05,57.12,57726.0,55.8288,55.8385,55.7213,55.7897,57726.0
2024-12-03 12:30:00,57.12,57.18,57.11,57.13,23520.0,55.7897,55.8483,55.7799,55.7995,23520.0
2024-12-03 12:40:00,57.14,57.14,57.07,57.1,15981.0,55.8092,55.8092,55.7409,55.7702,15981.0
2024-12-03 12:50:00,57.09,57.14,57.07,57.1,26409.0,55.7604,55.8092,55.7409,55.7702,26409.0
2024-12-03 13:00:00,57.1,57.12,57.06,57.07,27111.0,55.7702,55.7897,55.7311,55.7409,27111.0
2024-12-03 13:10:00,57.07,57.1,57.02,57.05,37400.0,55.7409,55.7702,55.692,55.7213,37400.0
2024-12-03 13:20:00,57.05,57.07,57.02,57.06,45671.0,55.7213,55.7409,55.692,55.7311,45671.0
2024-12-03 13:30:00,57.05,57.15,56.9,57.13,117444.0,55.7213,55.819,55.5748,55.7995,117444.0
2024-12-03 13:40:00,57.12,57.16,57.09,57.12,31308.0,55.7897,55.8288,55.7604,55.7897,31308.0
2024-12-03 13:50:00,57.12,57.14,57.06,57.11,28133.0,55.7897,55.8092,55.7311,55.7799,28133.0
2024-12-03 14:00:00,57.11,57.21,57.08,57.08,45951.0,55.7799,55.8776,55.7506,55.7506,45951.0
2024-12-03 14:10:00,57.08,57.09,56.96,56.99,37765.0,55.7506,55.7604,55.6334,55.6627,37765.0
2024-12-03 14:20:00,56.99,57.04,56.92,56.94,73440.0,55.6627,55.7116,55.5944,55.6139,73440.0
2024-12-03 14:30:00,56.94,57.03,56.93,57.0,36673.0,55.6139,55.7018,55.6041,55.6725,36673.0
2024-12-03 14:40:00,56.99,57.0,56.93,56.98,22984.0,55.6627,55.6725,55.6041,55.653,22984.0
2024-12-03 14:50:00,56.99,57.05,56.96,56.96,47647.0,55.6627,55.7213,55.6334,55.6334,47647.0
2024-12-03 15:00:00,56.97,57.01,56.89,57.0,44577.0,55.6432,55.6823,55.5651,55.6725,44577.0
2024-12-03 15:10:00,57.0,57.08,56.99,57.01,43441.0,55.6725,55.7506,55.6627,55.6823,43441.0
2024-12-03 15:20:00,57.01,57.01,56.92,56.95,35359.0,55.6823,55.6823,55.5944,55.6237,35359.0
2024-12-03 15:30:00,56.94,56.98,56.9,56.94,53453.0,55.6139,55.653,55.5748,55.6139,53453.0
2024-12-03 15:40:00,56.94,56.99,56.9,56.94,85681.0,55.6139,55.6627,55.5748,55.6139,85681.0
2024-12-03 15:50:00,56.95,57.01,56.66,56.69,517569.0,55.6237,55.6823,55.3404,55.3697,517569.0
2024-12-04 09:30:00,56.47,56.92,56.37,56.53,169269.0,55.1548,55.5944,55.0572,55.2134,169269.0
2024-12-04 09:40:00,56.55,56.7,56.42,56.43,129085.0,55.233,55.3795,55.106,55.1158,129085.0
2024-12-04 09:50:00,56.43,56.48,56.28,56.38,73843.0,55.1158,55.1646,54.9693,55.0669,73843.0
2024-12-04 10:00:00,56.39,56.47,56.25,56.3,117624.0,55.0767,55.1548,54.94,54.9888,117624.0
2024-12-04 10:10:00,56.3,56.36,56.15,56.2,59772.0,54.9888,55.0474,54.8423,54.8911,59772.0
2024-12-04 10:20:00,56.2,56.32,56.16,56.31,67594.0,54.8911,55.0083,54.8521,54.9986,67594.0
2024-12-04 10:30:00,56.3,56.33,56.11,56.11,71735.0,54.9888,55.0181,54.8032,54.8032,71735.0
2024-12-04 10:40:00,56.12,56.24,56.11,56.19,50715.0,54.813,54.9302,54.8032,54.8814,50715.0
2024-12-04 10:50:00,56.2,56.3,56.15,56.24,39120.0,54.8911,54.9888,54.8423,54.9302,39120.0
2024-12-04 11:00:00,56.24,56.33,56.21,56.28,90633.0,54.9302,55.0181,54.9009,54.9693,90633.0
2024-12-04 11:10:00,56.29,56.36,56.22,56.34,46033.0,54.979,55.0474,54.9107,55.0279,46033.0
2024-12-04 11:20:00,56.34,56.46,56.34,56.39,88572.0,55.0279,55.1451,55.0279,55.0767,88572.0
2024-12-04 11:30:00,56.38,56.47,56.35,56.46,70358.0,55.0669,55.1548,55.0376,55.1451,70358.0
2024-12-04 11:40:00,56.45,56.45,56.35,56.38,37504.0,55.1353,55.1353,55.0376,55.0669,37504.0
2024-12-04 11:50:00,56.38,56.45,56.35,56.38,70871.0,55.0669,55.1353,55.0376,55.0669,70871.0
2024-12-04 12:00:00,56.38,56.44,56.35,56.41,33770.0,55.0669,55.1255,55.0376,55.0962,33770.0
2024-12-04 12:10:00,56.41,56.43,56.3,56.3,33554.0,55.0962,55.1158,54.9888,54.9888,33554.0
2024-12-04 12:20:00,56.3,56.38,56.28,56.37,82595.0,54.9888,55.0669,54.9693,55.0572,82595.0
2024-12-04 12:30:00,56.38,56.42,56.32,56.41,53028.0,55.0669,55.106,55.0083,55.0962,53028.0
2024-12-04 12:40:00,56.41,56.47,56.37,56.43,37602.0,55.0962,55.1548,55.0572,55.1158,37602.0
2024-12-04 12:50:00,56.42,56.44,56.37,56.41,25450.0,55.106,55.1255,55.0572,55.0962,25450.0
2024-12-04 13:00:00,56.42,56.43,56.27,56.27,58760.0,55.106,55.1158,54.9595,54.9595,58760.0
2024-12-04 13:10:00,56.27,56.27,56.18,56.2,46785.0,54.9595,54.9595,54.8716,54.8911,46785.0
2024-12-04 13:20:00,56.17,56.24,56.16,56.18,53560.0,54.8618,54.9302,54.8521,54.8716,53560.0
2024-12-04 13:30:00,56.17,56.17,56.08,56.16,53178.0,54.8618,54.8618,54.7739,54.8521,53178.0
2024-12-04 13:40:00,56.15,56.18,56.03,56.04,52326.0,54.8423,54.8716,54.7251,54.7348,52326.0
2024-12-04 13:50:00,56.04,56.14,56.03,56.05,52789.0,54.7348,54.8325,54.7251,54.7446,52789.0
2024-12-04 14:00:00,56.05,56.13,55.99,56.09,51646.0,54.7446,54.8228,54.686,54.7837,51646.0
2024-12-04 14:10:00,56.12,56.14,56.06,56.08,31821.0,54.813,54.8325,54.7544,54.7739,31821.0
2024-12-04 14:20:00,56.08,56.1,56.04,56.07,34420.0,54.7739,54.7935,54.7348,54.7641,34420.0
2024-12-04 14:30:00,56.07,56.1,56.04,56.05,37822.0,54.7641,54.7935,54.7348,54.7446,37822.0
2024-12-04 14:40:00,56.05,56.05,55.97,55.99,48599.0,54.7446,54.7446,54.6665,54.686,48599.0
2024-12-04 14:50:00,55.98,56.06,55.96,55.98,55121.0,54.6762,54.7544,54.6567,54.6762,55121.0
2024-12-04 15:00:00,55.97,56.06,55.95,56.06,58965.0,54.6665,54.7544,54.6469,54.7544,58965.0
2024-12-04 15:10:00,56.08,56.16,56.05,56.05,46612.0,54.7739,54.8521,54.7446,54.7446,46612.0
2024-12-04 15:20:00,56.06,56.08,55.97,55.98,46072.0,54.7544,54.7739,54.6665,54.6762,46072.0
2024-12-04 15:30:00,55.97,56.12,55.96,56.1,148835.0,54.6665,54.813,54.6567,54.7935,148835.0
2024-12-04 15:40:00,56.1,56.18,56.03,56.18,90823.0,54.7935,54.8716,54.7251,54.8716,90823.0
2024-12-04 15:50:00,56.17,56.39,56.15,56.36,453880.0,54.8618,55.0767,54.8423,55.0474,453880.0
2024-12-05 09:30:00,56.4,56.54,56.21,56.52,54971.0,55.0865,55.2232,54.9009,55.2037,54971.0
2024-12-05 09:40:00,56.54,56.56,56.39,56.41,35479.0,55.2232,55.2427,55.0767,55.0962,35479.0
2024-12-05 09:50:00,56.43,56.68,56.2,56.62,409294.0,55.1158,55.3599,54.8911,55.3013,409294.0
2024-12-05 10:00:00,56.61,56.97,56.55,56.96,168735.0,55.2916,55.6432,55.233,55.6334,168735.0
2024-12-05 10:10:00,56.96,57.02,56.82,56.93,127783.0,55.6334,55.692,55.4967,55.6041,127783.0
2024-12-05 10:20:00,56.93,57.07,56.81,56.88,128605.0,55.6041,55.7409,55.4869,55.5553,128605.0
2024-12-05 10:30:00,56.88,56.94,56.68,56.72,76144.0,55.5553,55.6139,55.3599,55.399,76144.0
2024-12-05 10:40:00,56.72,56.97,56.68,56.97,64290.0,55.399,55.6432,55.3599,55.6432,64290.0
2024-12-05 10:50:00,56.96,57.04,56.91,56.92,145760.0,55.6334,55.7116,55.5846,55.5944,145760.0
2024-12-05 11:00:00,56.92,57.0,56.88,56.95,56785.0,55.5944,55.6725,55.5553,55.6237,56785.0
2024-12-05 11:10:00,56.96,56.96,56.87,56.9,43735.0,55.6334,55.6334,55.5455,55.5748,43735.0
2024-12-05 11:20:00,56.88,57.1,56.87,57.08,85287.0,55.5553,55.7702,55.5455,55.7506,85287.0
2024-12-05 11:30:00,57.08,57.15,57.04,57.04,43380.0,55.7506,55.819,55.7116,55.7116,43380.0
2024-12-05 11:40:00,57.04,57.17,57.03,57.08,152661.0,55.7116,55.8385,55.7018,55.7506,152661.0
2024-12-05 11:50:00,57.07,57.15,57.04,57.05,38136.0,55.7409,55.819,55.7116,55.7213,38136.0
2024-12-05 12:00:00,57.06,57.09,57.03,57.03,18482.0,55.7311,55.7604,55.7018,55.7018,18482.0
2024-12-05 12:10:00,57.03,57.06,56.96,56.98,25406.0,55.7018,55.7311,55.6334,55.653,25406.0
2024-12-05 12:20:00,56.98,57.06,56.98,57.05,36433.0,55.653,55.7311,55.653,55.7213,36433.0
2024-12-05 12:30:00,57.06,57.15,57.04,57.15,40160.0,55.7311,55.819,55.7116,55.819,40160.0
2024-12-05 12:40:00,57.15,57.22,57.15,57.18,31788.0,55.819,55.8874,55.819,55.8483,31788.0
2024-12-05 12:50:00,57.19,57.23,57.16,57.22,26342.0,55.8581,55.8971,55.8288,55.8874,26342.0
2024-12-05 13:00:00,57.22,57.26,57.18,57.19,33085.0,55.8874,55.9264,55.8483,55.8581,33085.0
2024-12-05 13:10:00,57.19,57.34,57.18,57.34,44209.0,55.8581,56.0046,55.8483,56.0046,44209.0
2024-12-05 13:20:00,57.34,57.35,57.27,57.32,34562.0,56.0046,56.0143,55.9362,55.985,34562.0
2024-12-05 13:30:00,57.31,57.34,57.29,57.3,43596.0,55.9753,56.0046,55.9557,55.9655,43596.0
2024-12-05 13:40:00,57.31,57.31,57.22,57.25,32331.0,55.9753,55.9753,55.8874,55.9167,32331.0
2024-12-05 13:50:00,57.25,57.27,57.22,57.24,44559.0,55.9167,55.9362,55.8874,55.9069,44559.0
2024-12-05 14:00:00,57.24,57.29,57.19,57.27,66645.0,55.9069,55.9557,55.8581,55.9362,66645.0
2024-12-05 14:10:00,57.28,57.28,57.08,57.17,39028.0,55.946,55.946,55.7506,55.8385,39028.0
2024-12-05 14:20:00,57.16,57.25,57.14,57.19,91424.0,55.8288,55.9167,55.8092,55.8581,91424.0
2024-12-05 14:30:00,57.19,57.19,57.15,57.17,31792.0,55.8581,55.8581,55.819,55.8385,31792.0
2024-12-05 14:40:00,57.18,57.29,57.17,57.28,57511.0,55.8483,55.9557,55.8385,55.946,57511.0
2024-12-05 14:50:00,57.28,57.33,57.22,57.23,36141.0,55.946,55.9948,55.8874,55.8971,36141.0
2024-12-05 15:00:00,57.23,57.32,57.22,57.28,55848.0,55.8971,55.985,55.8874,55.946,55848.0
2024-12-05 15:10:00,57.27,57.32,57.23,57.32,301225.0,55.9362,55.985,55.8971,55.985,301225.0
2024-12-05 15:20:00,57.32,57.33,57.19,57.23,83407.0,55.985,55.9948,55.8581,55.8971,83407.0
2024-12-05 15:30:00,57.23,57.34,57.2,57.3,189077.0,55.8971,56.0046,55.8678,55.9655,189077.0
2024-12-05 15:40:00,57.3,57.38,57.25,57.36,618821.0,55.9655,56.0436,55.9167,56.0241,618821.0
2024-12-05 15:50:00,57.36,57.36,56.81,56.92,561910.0,56.0241,56.0241,55.4869,55.5944,561910.0
2024-12-06 09:30:00,57.0,57.11,56.84,56.91,80668.0,55.6725,55.7799,55.5162,55.5846,80668.0
2024-12-06 09:40:00,56.88,56.9,56.76,56.78,49670.0,55.5553,55.5748,55.4381,55.4576,49670.0
2024-12-06 09:50:00,56.79,56.8,56.6,56.8,44221.0,55.4674,55.4771,55.2818,55.4771,44221.0
2024-12-06 10:00:00,56.78,56.78,56.57,56.59,37238.0,55.4576,55.4576,55.2525,55.272,37238.0
2024-12-06 10:10:00,56.6,56.6,56.32,56.37,49007.0,55.2818,55.2818,55.0083,55.0572,49007.0
2024-12-06 10:20:00,56.36,56.43,56.32,56.36,35956.0,55.0474,55.1158,55.0083,55.0474,35956.0
2024-12-06 10:30:00,56.35,56.42,56.28,56.33,26948.0,55.0376,55.106,54.9693,55.0181,26948.0
2024-12-06 10:40:00,56.32,56.32,56.13,56.14,45918.0,55.0083,55.0083,54.8228,54.8325,45918.0
2024-12-06 10:50:00,56.13,56.23,56.11,56.2,37029.0,54.8228,54.9204,54.8032,54.8911,37029.0
2024-12-06 11:00:00,56.2,56.21,56.12,56.19,24607.0,54.8911,54.9009,54.813,54.8814,24607.0
2024-12-06 11:10:00,56.15,56.2,56.1,56.12,34182.0,54.8423,54.8911,54.7935,54.813,34182.0
2024-12-06 11:20:00,56.13,56.15,56.02,56.13,44508.0,54.8228,54.8423,54.7153,54.8228,44508.0
2024-12-06 11:30:00,56.12,56.18,56.1,56.14,20679.0,54.813,54.8716,54.7935,54.8325,20679.0
2024-12-06 11:40:00,56.14,56.22,56.12,56.17,17919.0,54.8325,54.9107,54.813,54.8618,17919.0
2024-12-06 11:50:00,56.18,56.19,56.1,56.1,22610.0,54.8716,54.8814,54.7935,54.7935,22610.0
2024-12-06 12:00:00,56.1,56.11,56.01,56.02,34759.0,54.7935,54.8032,54.7055,54.7153,34759.0
2024-12-06 12:10:00,56.02,56.04,55.95,56.01,67961.0,54.7153,54.7348,54.6469,54.7055,67961.0
2024-12-06 12:20:00,56.03,56.04,55.99,56.0,54792.0,54.7251,54.7348,54.686,54.6958,54792.0
2024-12-06 12:30:00,55.99,56.01,55.91,55.93,25364.0,54.686,54.7055,54.6079,54.6274,25364.0
2024-12-06 12:40:00,55.93,55.94,55.82,55.84,51513.0,54.6274,54.6372,54.52,54.5395,51513.0
2024-12-06 12:50:00,55.83,55.92,55.82,55.91,60047.0,54.5297,54.6176,54.52,54.6079,60047.0
2024-12-06 13:00:00,55.92,55.95,55.84,55.94,29896.0,54.6176,54.6469,54.5395,54.6372,29896.0
2024-12-06 13:10:00,55.94,55.94,55.86,55.93,16086.0,54.6372,54.6372,54.559,54.6274,16086.0
2024-12-06 13:20:00,55.91,55.92,55.84,55.87,21014.0,54.6079,54.6176,54.5395,54.5688,21014.0
2024-12-06 13:30:00,55.86,55.98,55.83,55.96,34737.0,54.559,54.6762,54.5297,54.6567,34737.0
2024-12-06 13:40:00,55.96,56.05,55.9,56.01,31214.0,54.6567,54.7446,54.5981,54.7055,31214.0
2024-12-06 13:50:00,56.01,56.09,55.99,56.0,22173.0,54.7055,54.7837,54.686,54.6958,22173.0
2024-12-06 14:00:00,56.01,56.04,55.99,56.04,31707.0,54.7055,54.7348,54.686,54.7348,31707.0
2024-12-06 14:10:00,56.03,56.03,55.95,55.99,34092.0,54.7251,54.7251,54.6469,54.686,34092.0
2024-12-06 14:20:00,55.99,56.08,55.99,56.08,28492.0,54.686,54.7739,54.686,54.7739,28492.0
2024-12-06 14:30:00,56.08,56.08,56.04,56.08,32185.0,54.7739,54.7739,54.7348,54.7739,32185.0
2024-12-06 14:40:00,56.05,56.08,56.02,56.05,31344.0,54.7446,54.7739,54.7153,54.7446,31344.0
2024-12-06 14:50:00,56.05,56.05,56.01,56.03,26647.0,54.7446,54.7446,54.7055,54.7251,26647.0
2024-12-06 15:00:00,56.02,56.11,56.02,56.08,28629.0,54.7153,54.8032,54.7153,54.7739,28629.0
2024-12-06 15:10:00,56.1,56.17,56.09,56.12,44562.0,54.7935,54.8618,54.7837,54.813,44562.0
2024-12-06 15:20:00,56.11,56.13,56.03,56.05,50596.0,54.8032,54.8228,54.7251,54.7446,50596.0
2024-12-06 15:30:00,56.05,56.12,56.02,56.09,65127.0,54.7446,54.813,54.7153,54.7837,65127.0
2024-12-06 15:40:00,56.09,56.15,56.08,56.13,94400.0,54.7837,54.8423,54.7739,54.8228,94400.0
2024-12-06 15:50:00,56.13,56.3,56.01,56.06,576659.0,54.8228,54.9888,54.7055,54.7544,576659.0
2024-12-09 09:30:00,56.05,56.26,56.0,56.03,89358.0,54.7446,54.9497,54.6958,54.7251,89358.0
2024-12-09 09:40:00,56.0,56.01,55.7,55.73,53266.0,54.6958,54.7055,54.4028,54.4321,53266.0
2024-12-09 09:50:00,55.73,55.99,55.7,55.88,53273.0,54.4321,54.686,54.4028,54.5786,53273.0
2024-12-09 10:00:00,55.88,55.93,55.6,55.65,88483.0,54.5786,54.6274,54.3051,54.3539,88483.0
2024-12-09 10:10:00,55.65,55.67,55.43,55.54,81741.0,54.3539,54.3735,54.1391,54.2465,81741.0
2024-12-09 10:20:00,55.53,55.71,55.49,55.71,46621.0,54.2367,54.4125,54.1977,54.4125,46621.0
2024-12-09 10:30:00,55.71,55.99,55.7,55.93,126538.0,54.4125,54.686,54.4028,54.6274,126538.0
2024-12-09 10:40:00,55.94,56.03,55.91,56.0,71158.0,54.6372,54.7251,54.6079,54.6958,71158.0
2024-12-09 10:50:00,56.0,56.17,55.99,56.11,45439.0,54.6958,54.8618,54.686,54.8032,45439.0
2024-12-09 11:00:00,56.11,56.21,56.03,56.19,74499.0,54.8032,54.9009,54.7251,54.8814,74499.0
2024-12-09 11:10:00,56.18,56.2,55.89,55.91,66183.0,54.8716,54.8911,54.5883,54.6079,66183.0
2024-12-09 11:20:00,55.91,55.96,55.84,55.96,40243.0,54.6079,54.6567,54.5395,54.6567,40243.0
2024-12-09 11:30:00,55.95,56.01,55.88,55.88,36651.0,54.6469,54.7055,54.5786,54.5786,36651.0
2024-12-09 11:40:00,55.88,55.99,55.88,55.94,25396.0,54.5786,54.686,54.5786,54.6372,25396.0
2024-12-09 11:50:00,55.94,55.95,55.85,55.9,22785.0,54.6372,54.6469,54.5493,54.5981,22785.0
2024-12-09 12:00:00,55.9,55.91,55.83,55.86,53710.0,54.5981,54.6079,54.5297,54.559,53710.0
2024-12-09 12:10:00,55.86,55.95,55.85,55.95,20465.0,54.559,54.6469,54.5493,54.6469,20465.0
2024-12-09 12:20:00,55.96,55.96,55.89,55.91,20149.0,54.6567,54.6567,54.5883,54.6079,20149.0
2024-12-09 12:30:00,55.91,55.92,55.82,55.89,24953.0,54.6079,54.6176,54.52,54.5883,24953.0
2024-12-09 12:40:00,55.88,55.91,55.85,55.86,17895.0,54.5786,54.6079,54.5493,54.559,17895.0
2024-12-09 12:50:00,55.84,55.85,55.77,55.78,29016.0,54.5395,54.5493,54.4711,54.4809,29016.0
2024-12-09 13:00:00,55.77,55.87,55.75,55.81,17263.0,54.4711,54.5688,54.4516,54.5102,17263.0
2024-12-09 13:10:00,55.8,55.88,55.79,55.87,17745.0,54.5004,54.5786,54.4907,54.5688,17745.0
2024-12-09 13:20:00,55.87,55.9,55.81,55.83,25174.0,54.5688,54.5981,54.5102,54.5297,25174.0
2024-12-09 13:30:00,55.83,55.89,55.82,55.85,18024.0,54.5297,54.5883,54.52,54.5493,18024.0
2024-12-09 13:40:00,55.84,55.85,55.79,55.84,22580.0,54.5395,54.5493,54.4907,54.5395,22580.0
2024-12-09 13:50:00,55.84,55.87,55.81,55.81,19412.0,54.5395,54.5688,54.5102,54.5102,19412.0
2024-12-09 14:00:00,55.79,55.81,55.73,55.76,35584.0,54.4907,54.5102,54.4321,54.4614,35584.0
2024-12-09 14:10:00,55.75,55.79,55.73,55.76,41441.0,54.4516,54.4907,54.4321,54.4614,41441.0
2024-12-09 14:20:00,55.77,55.79,55.74,55.77,32200.0,54.4711,54.4907,54.4418,54.4711,32200.0
2024-12-09 14:30:00,55.77,55.79,55.74,55.75,33339.0,54.4711,54.4907,54.4418,54.4516,33339.0
2024-12-09 14:40:00,55.74,55.79,55.67,55.78,34963.0,54.4418,54.4907,54.3735,54.4809,34963.0
2024-12-09 14:50:00,55.8,55.81,55.69,55.7,29957.0,54.5004,54.5102,54.393,54.4028,29957.0
2024-12-09 15:00:00,55.72,55.74,55.62,55.64,74103.0,54.4223,54.4418,54.3246,54.3442,74103.0
2024-12-09 15:10:00,55.65,55.7,55.62,55.68,41736.0,54.3539,54.4028,54.3246,54.3832,41736.0
2024-12-09 15:20:00,55.67,55.68,55.6,55.65,53416.0,54.3735,54.3832,54.3051,54.3539,53416.0
2024-12-09 15:30:00,55.65,55.65,55.49,55.52,70652.0,54.3539,54.3539,54.1977,54.227,70652.0
2024-12-09 15:40:00,55.52,55.6,55.47,55.57,73637.0,54.227,54.3051,54.1781,54.2758,73637.0
2024-12-09 15:50:00,55.59,55.72,55.46,55.61,780066.0,54.2953,54.4223,54.1684,54.3149,780066.0
2024-12-10 09:30:00,55.37,55.41,54.44,54.51,162852.0,54.0805,54.1195,53.1721,53.2405,162852.0
2024-12-10 09:40:00,54.58,54.58,54.22,54.35,122460.0,53.3089,53.3089,52.9572,53.0842,122460.0
2024-12-10 09:50:00,54.32,54.51,54.28,54.48,35991.0,53.0549,53.2405,53.0158,53.2112,35991.0
2024-12-10 10:00:00,54.49,54.59,54.45,54.48,45687.0,53.2209,53.3186,53.1819,53.2112,45687.0
2024-12-10 10:10:00,54.48,54.57,54.34,54.47,72896.0,53.2112,53.2991,53.0744,53.2014,72896.0
2024-12-10 10:20:00,54.5,54.61,54.49,54.6,83064.0,53.2307,53.3382,53.2209,53.3284,83064.0
2024-12-10 10:30:00,54.6,54.7,54.58,54.66,51424.0,53.3284,53.4261,53.3089,53.387,51424.0
2024-12-10 10:40:00,54.64,54.92,54.64,54.91,82496.0,53.3675,53.6409,53.3675,53.6312,82496.0
2024-12-10 10:50:00,54.93,54.96,54.85,54.9,74612.0,53.6507,53.68,53.5726,53.6214,74612.0
2024-12-10 11:00:00,54.89,55.09,54.86,55.09,46243.0,53.6116,53.807,53.5823,53.807,46243.0
2024-12-10 11:10:00,55.09,55.09,54.96,54.97,43944.0,53.807,53.807,53.68,53.6898,43944.0
2024-12-10 11:20:00,54.97,55.08,54.94,55.03,64146.0,53.6898,53.7972,53.6605,53.7484,64146.0
2024-12-10 11:30:00,55.03,55.14,55.03,55.14,40094.0,53.7484,53.8558,53.7484,53.8558,40094.0
2024-12-10 11:40:00,55.14,55.24,55.11,55.17,44966.0,53.8558,53.9535,53.8265,53.8851,44966.0
2024-12-10 11:50:00,55.16,55.19,55.09,55.14,44164.0,53.8753,53.9046,53.807,53.8558,44164.0
2024-12-10 12:00:00,55.14,55.19,54.98,55.1,135158.0,53.8558,53.9046,53.6995,53.8167,135158.0
2024-12-10 12:10:00,55.11,55.17,55.1,55.15,30303.0,53.8265,53.8851,53.8167,53.8656,30303.0
2024-12-10 12:20:00,55.14,55.16,55.07,55.13,64007.0,53.8558,53.8753,53.7874,53.846,64007.0
2024-12-10 12:30:00,55.13,55.16,55.09,55.12,99091.0,53.846,53.8753,53.807,53.8363,99091.0
2024-12-10 12:40:00,55.12,55.18,55.06,55.07,88410.0,53.8363,53.8949,53.7777,53.7874,88410.0
2024-12-10 12:50:00,55.07,55.2,55.06,55.15,27233.0,53.7874,53.9144,53.7777,53.8656,27233.0
2024-12-10 13:00:00,55.15,55.18,55.11,55.16,27572.0,53.8656,53.8949,53.8265,53.8753,27572.0
2024-12-10 13:10:00,55.15,55.16,55.06,55.11,100040.0,53.8656,53.8753,53.7777,53.8265,100040.0
2024-12-10 13:20:00,55.1,55.1,55.04,55.05,44738.0,53.8167,53.8167,53.7581,53.7679,44738.0
2024-12-10 13:30:00,55.05,55.07,55.02,55.05,68718.0,53.7679,53.7874,53.7386,53.7679,68718.0
2024-12-10 13:40:00,55.05,55.07,55.02,55.04,38208.0,53.7679,53.7874,53.7386,53.7581,38208.0
2024-12-10 13:50:00,55.03,55.09,55.0,55.05,34850.0,53.7484,53.807,53.7191,53.7679,34850.0
2024-12-10 14:00:00,55.06,55.07,54.99,55.05,41399.0,53.7777,53.7874,53.7093,53.7679,41399.0
2024-12-10 14:10:00,55.05,55.07,55.03,55.06,54863.0,53.7679,53.7874,53.7484,53.7777,54863.0
2024-12-10 14:20:00,55.05,55.07,55.02,55.04,58265.0,53.7679,53.7874,53.7386,53.7581,58265.0
2024-12-10 14:30:00,55.03,55.12,55.02,55.11,48721.0,53.7484,53.8363,53.7386,53.8265,48721.0
2024-12-10 14:40:00,55.11,55.16,55.09,55.16,70600.0,53.8265,53.8753,53.807,53.8753,70600.0
2024-12-10 14:50:00,55.16,55.19,55.14,55.17,50268.0,53.8753,53.9046,53.8558,53.8851,50268.0
2024-12-10 15:00:00,55.17,55.28,55.16,55.23,36298.0,53.8851,53.9925,53.8753,53.9437,36298.0
2024-12-10 15:10:00,55.21,55.24,55.13,55.22,177510.0,53.9242,53.9535,53.846,53.9339,177510.0
2024-12-10 15:20:00,55.23,55.39,55.19,55.39,83865.0,53.9437,54.1,53.9046,54.1,83865.0
2024-12-10 15:30:00,55.39,55.39,55.19,55.26,199958.0,54.1,54.1,53.9046,53.973,199958.0
2024-12-10 15:40:00,55.26,55.26,55.05,55.05,77188.0,53.973,53.973,53.7679,53.7679,77188.0
2024-12-10 15:50:00,55.06,55.09,54.96,55.04,430408.0,53.7777,53.807,53.68,53.7581,430408.0
2024-12-11 09:30:00,55.06,55.21,54.91,55.08,63259.0,53.7777,53.9242,53.6312,53.7972,63259.0
2024-12-11 09:40:00,55.07,55.18,54.78,54.79,54072.0,53.7874,53.8949,53.5042,53.514,54072.0
2024-12-11 09:50:00,54.78,54.8,54.6,54.64,48683.0,53.5042,53.5237,53.3284,53.3675,48683.0
2024-12-11 10:00:00,54.64,54.79,54.58,54.68,47757.0,53.3675,53.514,53.3089,53.4065,47757.0
2024-12-11 10:10:00,54.7,54.76,54.62,54.63,29108.0,53.4261,53.4847,53.3479,53.3577,29108.0
2024-12-11 10:20:00,54.64,54.81,54.64,54.77,53888.0,53.3675,53.5335,53.3675,53.4944,53888.0
2024-12-11 10:30:00,54.76,54.76,54.48,54.51,65707.0,53.4847,53.4847,53.2112,53.2405,65707.0
2024-12-11 10:40:00,54.52,54.7,54.49,54.68,39073.0,53.2502,53.4261,53.2209,53.4065,39073.0
2024-12-11 10:50:00,54.66,54.72,54.62,54.62,37612.0,53.387,53.4456,53.3479,53.3479,37612.0
2024-12-11 11:00:00,54.61,54.61,54.45,54.53,58189.0,53.3382,53.3382,53.1819,53.26,58189.0
2024-12-11 11:10:00,54.52,54.55,54.41,54.46,57023.0,53.2502,53.2796,53.1428,53.1916,57023.0
2024-12-11 11:20:00,54.44,54.48,54.36,54.38,31538.0,53.1721,53.2112,53.094,53.1135,31538.0
2024-12-11 11:30:00,54.37,54.39,54.25,54.38,37997.0,53.1037,53.1233,52.9865,53.1135,37997.0
2024-12-11 11:40:00,54.4,54.44,54.35,54.4,31991.0,53.133,53.1721,53.0842,53.133,31991.0
2024-12-11 11:50:00,54.39,54.41,54.26,54.3,42342.0,53.1233,53.1428,52.9963,53.0354,42342.0
2024-12-11 12:00:00,54.3,54.38,54.27,54.31,34901.0,53.0354,53.1135,53.0061,53.0451,34901.0
2024-12-11 12:10:00,54.31,54.34,54.26,54.27,33496.0,53.0451,53.0744,52.9963,53.0061,33496.0
2024-12-11 12:20:00,54.27,54.28,54.16,54.18,47582.0,53.0061,53.0158,52.8986,52.9182,47582.0
2024-12-11 12:30:00,54.16,54.18,54.05,54.07,43282.0,52.8986,52.9182,52.7912,52.8107,43282.0
2024-12-11 12:40:00,54.08,54.11,54.05,54.08,30629.0,52.8205,52.8498,52.7912,52.8205,30629.0
2024-12-11 12:50:00,54.09,54.15,54.05,54.11,40998.0,52.8303,52.8889,52.7912,52.8498,40998.0
2024-12-11 13:00:00,54.1,54.18,54.09,54.13,16711.0,52.84,52.9182,52.8303,52.8693,16711.0
2024-12-11 13:10:00,54.13,54.16,54.0,54.14,80296.0,52.8693,52.8986,52.7424,52.8791,80296.0
2024-12-11 13:20:00,54.12,54.17,54.09,54.14,59499.0,52.8596,52.9084,52.8303,52.8791,59499.0
2024-12-11 13:30:00,54.14,54.17,54.1,54.12,27764.0,52.8791,52.9084,52.84,52.8596,27764.0
2024-12-11 13:40:00,54.13,54.16,54.07,54.08,34850.0,52.8693,52.8986,52.8107,52.8205,34850.0
2024-12-11 13:50:00,54.09,54.19,54.08,54.18,36805.0,52.8303,52.9279,52.8205,52.9182,36805.0
2024-12-11 14:00:00,54.17,54.17,54.11,54.17,40288.0,52.9084,52.9084,52.8498,52.9084,40288.0
2024-12-11 14:10:00,54.16,54.2,54.12,54.14,30928.0,52.8986,52.9377,52.8596,52.8791,30928.0
2024-12-11 14:20:00,54.14,54.14,54.06,54.12,48175.0,52.8791,52.8791,52.801,52.8596,48175.0
2024-12-11 14:30:00,54.12,54.18,54.06,54.17,64599.0,52.8596,52.9182,52.801,52.9084,64599.0
2024-12-11 14:40:00,54.17,54.28,54.17,54.27,47039.0,52.9084,53.0158,52.9084,53.0061,47039.0
2024-12-11 14:50:00,54.26,54.32,54.26,54.29,33417.0,52.9963,53.0549,52.9963,53.0256,33417.0
2024-12-11 15:00:00,54.3,54.31,54.12,54.14,47085.0,53.0354,53.0451,52.8596,52.8791,47085.0
2024-12-11 15:10:00,54.14,54.21,54.13,54.17,49882.0,52.8791,52.9475,52.8693,52.9084,49882.0
2024-12-11 15:20:00,54.16,54.2,54.09,54.17,75994.0,52.8986,52.9377,52.8303,52.9084,75994.0
2024-12-11 15:30:00,54.16,54.27,54.13,54.26,78713.0,52.8986,53.0061,52.8693,52.9963,78713.0
2024-12-11 15:40:00,54.25,54.33,54.22,54.33,95755.0,52.9865,53.0647,52.9572,53.0647,95755.0
2024-12-11 15:50:00,54.33,54.45,54.24,54.28,387460.0,53.0647,53.1819,52.9768,53.0158,387460.0
2024-12-12 09:30:00,54.45,54.51,54.21,54.34,88911.0,53.1819,53.2405,52.9475,53.0744,88911.0
2024-12-12 09:40:00,54.33,54.37,54.15,54.28,37279.0,53.0647,53.1037,52.8889,53.0158,37279.0
2024-12-12 09:50:00,54.32,54.38,54.25,54.36,33946.0,53.0549,53.1135,52.9865,53.094,33946.0
2024-12-12 10:00:00,54.35,54.38,54.12,54.2,39623.0,53.0842,53.1135,52.8596,52.9377,39623.0
2024-12-12 10:10:00,54.18,54.23,54.11,54.17,20385.0,52.9182,52.967,52.8498,52.9084,20385.0
2024-12-12 10:20:00,54.16,54.22,54.1,54.21,31381.0,52.8986,52.9572,52.84,52.9475,31381.0
2024-12-12 10:30:00,54.2,54.3,54.15,54.15,30413.0,52.9377,53.0354,52.8889,52.8889,30413.0
2024-12-12 10:40:00,54.15,54.23,54.12,54.16,95085.0,52.8889,52.967,52.8596,52.8986,95085.0
2024-12-12 10:50:00,54.16,54.31,54.13,54.31,75272.0,52.8986,53.0451,52.8693,53.0451,75272.0
2024-12-12 11:00:00,54.31,54.32,54.21,54.23,23482.0,53.0451,53.0549,52.9475,52.967,23482.0
2024-12-12 11:10:00,54.23,54.34,54.23,54.32,25381.0,52.967,53.0744,52.967,53.0549,25381.0
2024-12-12 11:20:00,54.32,54.38,54.29,54.34,34917.0,53.0549,53.1135,53.0256,53.0744,34917.0
2024-12-12 11:30:00,54.33,54.38,54.3,54.3,43143.0,53.0647,53.1135,53.0354,53.0354,43143.0
2024-12-12 11:40:00,54.3,54.32,54.14,54.14,54917.0,53.0354,53.0549,52.8791,52.8791,54917.0
2024-12-12 11:50:00,54.15,54.16,53.99,53.99,93131.0,52.8889,52.8986,52.7326,52.7326,93131.0
2024-12-12 12:00:00,53.97,54.02,53.82,53.85,95962.0,52.7131,52.7619,52.5666,52.5959,95962.0
2024-12-12 12:10:00,53.85,53.92,53.78,53.91,56740.0,52.5959,52.6642,52.5275,52.6545,56740.0
2024-12-12 12:20:00,53.91,53.92,53.79,53.84,44083.0,52.6545,52.6642,52.5373,52.5861,44083.0
2024-12-12 12:30:00,53.85,53.89,53.8,53.87,35292.0,52.5959,52.6349,52.547,52.6154,35292.0
2024-12-12 12:40:00,53.86,53.96,53.83,53.92,35334.0,52.6056,52.7033,52.5763,52.6642,35334.0
2024-12-12 12:50:00,53.93,54.06,53.84,54.03,181033.0,52.674,52.801,52.5861,52.7717,181033.0
2024-12-12 13:00:00,54.03,54.05,53.96,54.0,130173.0,52.7717,52.7912,52.7033,52.7424,130173.0
2024-12-12 13:10:00,53.99,54.03,53.95,54.01,88583.0,52.7326,52.7717,52.6935,52.7521,88583.0
2024-12-12 13:20:00,54.01,54.05,53.87,53.87,72566.0,52.7521,52.7912,52.6154,52.6154,72566.0
2024-12-12 13:30:00,53.87,53.9,53.8,53.9,67177.0,52.6154,52.6447,52.547,52.6447,67177.0
2024-12-12 13:40:00,53.9,53.92,53.85,53.87,58095.0,52.6447,52.6642,52.5959,52.6154,58095.0
2024-12-12 13:50:00,53.85,53.88,53.81,53.83,40644.0,52.5959,52.6252,52.5568,52.5763,40644.0
2024-12-12 14:00:00,53.82,53.84,53.79,53.81,31813.0,52.5666,52.5861,52.5373,52.5568,31813.0
2024-12-12 14:10:00,53.81,53.85,53.75,53.83,35994.0,52.5568,52.5959,52.4982,52.5763,35994.0
2024-12-12 14:20:00,53.83,53.84,53.75,53.77,35617.0,52.5763,52.5861,52.4982,52.5177,35617.0
2024-12-12 14:30:00,53.78,53.78,53.72,53.76,45979.0,52.5275,52.5275,52.4689,52.5079,45979.0
2024-12-12 14:40:00,53.76,53.77,53.69,53.69,71770.0,52.5079,52.5177,52.4396,52.4396,71770.0
2024-12-12 14:50:00,53.7,53.7,53.62,53.65,94699.0,52.4493,52.4493,52.3712,52.4005,94699.0
2024-12-12 15:00:00,53.65,53.66,53.54,53.62,105168.0,52.4005,52.4103,52.2931,52.3712,105168.0
2024-12-12 15:10:00,53.62,53.71,53.61,53.7,88168.0,52.3712,52.4591,52.3614,52.4493,88168.0
2024-12-12 15:20:00,53.7,53.73,53.66,53.68,97578.0,52.4493,52.4786,52.4103,52.4298,97578.0
2024-12-12 15:30:00,53.68,53.71,53.66,53.68,64789.0,52.4298,52.4591,52.4103,52.4298,64789.0
2024-12-12 15:40:00,53.66,53.72,53.63,53.68,148082.0,52.4103,52.4689,52.381,52.4298,148082.0
2024-12-12 15:50:00,53.7,53.86,53.67,53.81,527093.0,52.4493,52.6056,52.42,52.5568,527093.0
2024-12-13 09:30:00,53.83,54.0,53.79,54.0,63273.0,52.5763,52.7424,52.5373,52.7424,63273.0
2024-12-13 09:40:00,54.0,54.15,53.86,54.07,32476.0,52.7424,52.8889,52.6056,52.8107,32476.0
2024-12-13 09:50:00,54.07,54.07,53.84,53.85,33760.0,52.8107,52.8107,52.5861,52.5959,33760.0
2024-12-13 10:00:00,53.84,53.9,53.77,53.81,22297.0,52.5861,52.6447,52.5177,52.5568,22297.0
2024-12-13 10:10:00,53.83,53.86,53.75,53.8,47544.0,52.5763,52.6056,52.4982,52.547,47544.0
2024-12-13 10:20:00,53.79,53.96,53.72,53.95,27966.0,52.5373,52.7033,52.4689,52.6935,27966.0
2024-12-13 10:30:00,53.94,53.94,53.81,53.83,25221.0,52.6838,52.6838,52.5568,52.5763,25221.0
2024-12-13 10:40:00,53.83,53.94,53.8,53.93,41479.0,52.5763,52.6838,52.547,52.674,41479.0
2024-12-13 10:50:00,53.91,54.06,53.86,54.04,38034.0,52.6545,52.801,52.6056,52.7814,38034.0
2024-12-13 11:00:00,54.04,54.2,54.02,54.18,42412.0,52.7814,52.9377,52.7619,52.9182,42412.0
2024-12-13 11:10:00,54.18,54.26,54.16,54.23,80592.0,52.9182,52.9963,52.8986,52.967,80592.0
2024-12-13 11:20:00,54.23,54.39,54.22,54.3,64581.0,52.967,53.1233,52.9572,53.0354,64581.0
2024-12-13 11:30:00,54.3,54.34,54.21,54.24,33083.0,53.0354,53.0744,52.9475,52.9768,33083.0
2024-12-13 11:40:00,54.24,54.35,54.23,54.31,43922.0,52.9768,53.0842,52.967,53.0451,43922.0
2024-12-13 11:50:00,54.34,54.44,54.34,54.42,49466.0,53.0744,53.1721,53.0744,53.1526,49466.0
2024-12-13 12:00:00,54.41,54.42,54.26,54.27,42261.0,53.1428,53.1526,52.9963,53.0061,42261.0
2024-12-13 12:10:00,54.27,54.29,54.18,54.19,23261.0,53.0061,53.0256,52.9182,52.9279,23261.0
2024-12-13 12:20:00,54.19,54.2,54.11,54.17,33453.0,52.9279,52.9377,52.8498,52.9084,33453.0
2024-12-13 12:30:00,54.16,54.18,54.11,54.12,31889.0,52.8986,52.9182,52.8498,52.8596,31889.0
2024-12-13 12:40:00,54.12,54.18,54.05,54.06,15750.0,52.8596,52.9182,52.7912,52.801,15750.0
2024-12-13 12:50:00,54.05,54.11,54.04,54.11,28388.0,52.7912,52.8498,52.7814,52.8498,28388.0
2024-12-13 13:00:00,54.11,54.11,54.0,54.02,30652.0,52.8498,52.8498,52.7424,52.7619,30652.0
2024-12-13 13:10:00,54.02,54.07,54.0,54.07,33307.0,52.7619,52.8107,52.7424,52.8107,33307.0
2024-12-13 13:20:00,54.07,54.11,54.05,54.1,19712.0,52.8107,52.8498,52.7912,52.84,19712.0
2024-12-13 13:30:00,54.09,54.16,54.09,54.15,13262.0,52.8303,52.8986,52.8303,52.8889,13262.0
2024-12-13 13:40:00,54.14,54.15,54.06,54.07,29543.0,52.8791,52.8889,52.801,52.8107,29543.0
2024-12-13 13:50:00,54.06,54.06,53.99,54.0,30859.0,52.801,52.801,52.7326,52.7424,30859.0
2024-12-13 14:00:00,54.0,54.04,53.97,54.02,25602.0,52.7424,52.7814,52.7131,52.7619,25602.0
2024-12-13 14:10:00,54.02,54.07,54.01,54.06,25031.0,52.7619,52.8107,52.7521,52.801,25031.0
2024-12-13 14:20:00,54.06,54.07,53.98,53.98,44384.0,52.801,52.8107,52.7228,52.7228,44384.0
2024-12-13 14:30:00,53.98,54.01,53.95,54.01,24848.0,52.7228,52.7521,52.6935,52.7521,24848.0
2024-12-13 14:40:00,54.01,54.11,54.0,54.07,27469.0,52.7521,52.8498,52.7424,52.8107,27469.0
2024-12-13 14:50:00,54.08,54.11,54.0,54.03,28895.0,52.8205,52.8498,52.7424,52.7717,28895.0
2024-12-13 15:00:00,54.04,54.04,53.99,53.99,18129.0,52.7814,52.7814,52.7326,52.7326,18129.0
2024-12-13 15:10:00,54.0,54.13,53.99,54.11,55959.0,52.7424,52.8693,52.7326,52.8498,55959.0
2024-12-13 15:20:00,54.11,54.14,54.07,54.08,27395.0,52.8498,52.8791,52.8107,52.8205,27395.0
2024-12-13 15:30:00,54.07,54.07,54.0,54.07,34265.0,52.8107,52.8107,52.7424,52.8107,34265.0
2024-12-13 15:40:00,54.07,54.14,54.04,54.11,63948.0,52.8107,52.8791,52.7814,52.8498,63948.0
2024-12-13 15:50:00,54.11,54.15,53.99,54.04,307858.0,52.8498,52.8889,52.7326,52.7814,307858.0
2024-12-16 09:30:00,54.08,54.24,54.0,54.11,94092.0,52.8205,52.9768,52.7424,52.8498,94092.0
2024-12-16 09:40:00,54.1,54.18,53.96,54.06,90442.0,52.84,52.9182,52.7033,52.801,90442.0
2024-12-16 09:50:00,54.06,54.22,54.02,54.21,38693.0,52.801,52.9572,52.7619,52.9475,38693.0
2024-12-16 10:00:00,54.19,54.21,54.08,54.08,35296.0,52.9279,52.9475,52.8205,52.8205,35296.0
2024-12-16 10:10:00,54.1,54.29,54.04,54.25,44559.0,52.84,53.0256,52.7814,52.9865,44559.0
2024-12-16 10:20:00,54.26,54.28,54.16,54.2,38044.0,52.9963,53.0158,52.8986,52.9377,38044.0
2024-12-16 10:30:00,54.17,54.23,54.15,54.17,25550.0,52.9084,52.967,52.8889,52.9084,25550.0
2024-12-16 10:40:00,54.17,54.23,54.1,54.17,55937.0,52.9084,52.967,52.84,52.9084,55937.0
2024-12-16 10:50:00,54.18,54.19,54.08,54.17,55618.0,52.9182,52.9279,52.8205,52.9084,55618.0
2024-12-16 11:00:00,54.18,54.18,54.08,54.14,19834.0,52.9182,52.9182,52.8205,52.8791,19834.0
2024-12-16 11:10:00,54.15,54.19,54.04,54.09,24003.0,52.8889,52.9279,52.7814,52.8303,24003.0
2024-12-16 11:20:00,54.09,54.18,54.06,54.09,29023.0,52.8303,52.9182,52.801,52.8303,29023.0
2024-12-16 11:30:00,54.09,54.13,54.08,54.12,18152.0,52.8303,52.8693,52.8205,52.8596,18152.0
2024-12-16 11:40:00,54.12,54.24,54.1,54.21,22332.0,52.8596,52.9768,52.84,52.9475,22332.0
2024-12-16 11:50:00,54.21,54.24,54.18,54.2,17741.0,52.9475,52.9768,52.9182,52.9377,17741.0
2024-12-16 12:00:00,54.2,54.28,54.18,54.27,22749.0,52.9377,53.0158,52.9182,53.0061,22749.0
2024-12-16 12:10:00,54.26,54.28,54.21,54.22,26884.0,52.9963,53.0158,52.9475,52.9572,26884.0
2024-12-16 12:20:00,54.21,54.22,54.12,54.15,23347.0,52.9475,52.9572,52.8596,52.8889,23347.0
2024-12-16 12:30:00,54.15,54.15,54.01,54.04,38101.0,52.8889,52.8889,52.7521,52.7814,38101.0
2024-12-16 12:40:00,54.05,54.11,54.05,54.06,30416.0,52.7912,52.8498,52.7912,52.801,30416.0
2024-12-16 12:50:00,54.07,54.09,54.03,54.05,16127.0,52.8107,52.8303,52.7717,52.7912,16127.0
2024-12-16 13:00:00,54.07,54.08,53.98,53.99,40553.0,52.8107,52.8205,52.7228,52.7326,40553.0
2024-12-16 13:10:00,53.98,54.0,53.85,53.9,24635.0,52.7228,52.7424,52.5959,52.6447,24635.0
2024-12-16 13:20:00,53.89,53.94,53.88,53.94,34640.0,52.6349,52.6838,52.6252,52.6838,34640.0
2024-12-16 13:30:00,53.96,53.96,53.9,53.95,21273.0,52.7033,52.7033,52.6447,52.6935,21273.0
2024-12-16 13:40:00,53.95,54.07,53.94,54.05,35911.0,52.6935,52.8107,52.6838,52.7912,35911.0
2024-12-16 13:50:00,54.05,54.1,54.02,54.03,32611.0,52.7912,52.84,52.7619,52.7717,32611.0
2024-12-16 14:00:00,54.02,54.04,53.97,53.98,28676.0,52.7619,52.7814,52.7131,52.7228,28676.0
2024-12-16 14:10:00,53.97,53.98,53.86,53.86,41378.0,52.7131,52.7228,52.6056,52.6056,41378.0
2024-12-16 14:20:00,53.87,53.88,53.83,53.83,25771.0,52.6154,52.6252,52.5763,52.5763,25771.0
2024-12-16 14:30:00,53.84,53.91,53.83,53.87,31517.0,52.5861,52.6545,52.5763,52.6154,31517.0
2024-12-16 14:40:00,53.86,53.86,53.77,53.82,54537.0,52.6056,52.6056,52.5177,52.5666,54537.0
2024-12-16 14:50:00,53.82,53.89,53.81,53.89,30239.0,52.5666,52.6349,52.5568,52.6349,30239.0
2024-12-16 15:00:00,53.89,53.89,53.74,53.74,39957.0,52.6349,52.6349,52.4884,52.4884,39957.0
2024-12-16 15:10:00,53.74,53.81,53.67,53.69,109416.0,52.4884,52.5568,52.42,52.4396,109416.0
2024-12-16 15:20:00,53.68,53.76,53.67,53.73,36088.0,52.4298,52.5079,52.42,52.4786,36088.0
2024-12-16 15:30:00,53.72,53.76,53.65,53.66,51478.0,52.4689,52.5079,52.4005,52.4103,51478.0
2024-12-16 15:40:00,53.66,53.75,53.64,53.73,66756.0,52.4103,52.4982,52.3907,52.4786,66756.0
2024-12-16 15:50:00,53.73,53.73,53.51,53.55,304538.0,52.4786,52.4786,52.2638,52.3028,304538.0
2024-12-17 09:30:00,53.19,53.57,53.1,53.45,107390.0,51.9512,52.3224,51.8633,52.2052,107390.0
2024-12-17 09:40:00,53.51,53.58,53.4,53.56,40275.0,52.2638,52.3321,52.1563,52.3126,40275.0
2024-12-17 09:50:00,53.54,53.62,53.49,53.62,33308.0,52.2931,52.3712,52.2442,52.3712,33308.0
2024-12-17 10:00:00,53.62,53.63,53.43,53.48,77059.0,52.3712,52.381,52.1856,52.2345,77059.0
2024-12-17 10:10:00,53.46,53.66,53.45,53.65,36192.0,52.2149,52.4103,52.2052,52.4005,36192.0
2024-12-17 10:20:00,53.63,53.76,53.6,53.68,60441.0,52.381,52.5079,52.3517,52.4298,60441.0
2024-12-17 10:30:00,53.66,53.66,53.49,53.49,44316.0,52.4103,52.4103,52.2442,52.2442,44316.0
2024-12-17 10:40:00,53.5,53.69,53.46,53.59,32451.0,52.254,52.4396,52.2149,52.3419,32451.0
2024-12-17 10:50:00,53.57,53.82,53.55,53.7,61179.0,52.3224,52.5666,52.3028,52.4493,61179.0
2024-12-17 11:00:00,53.68,53.68,53.55,53.62,90653.0,52.4298,52.4298,52.3028,52.3712,90653.0
2024-12-17 11:10:00,53.61,53.62,53.52,53.56,50360.0,52.3614,52.3712,52.2735,52.3126,50360.0
2024-12-17 11:20:00,53.56,53.57,53.44,53.51,57565.0,52.3126,52.3224,52.1954,52.2638,57565.0
2024-12-17 11:30:00,53.5,53.55,53.43,53.47,31374.0,52.254,52.3028,52.1856,52.2247,31374.0
2024-12-17 11:40:00,53.47,53.51,53.38,53.51,19036.0,52.2247,52.2638,52.1368,52.2638,19036.0
2024-12-17 11:50:00,53.51,53.58,53.46,53.58,45254.0,52.2638,52.3321,52.2149,52.3321,45254.0
2024-12-17 12:00:00,53.58,53.64,53.55,53.56,35899.0,52.3321,52.3907,52.3028,52.3126,35899.0
2024-12-17 12:10:00,53.56,53.58,53.48,53.54,74011.0,52.3126,52.3321,52.2345,52.2931,74011.0
2024-12-17 12:20:00,53.53,53.55,53.39,53.39,21898.0,52.2833,52.3028,52.1466,52.1466,21898.0
2024-12-17 12:30:00,53.41,53.44,53.34,53.41,19281.0,52.1661,52.1954,52.0977,52.1661,19281.0
2024-12-17 12:40:00,53.42,53.48,53.37,53.4,19334.0,52.1759,52.2345,52.127,52.1563,19334.0
2024-12-17 12:50:00,53.41,53.43,53.34,53.41,23657.0,52.1661,52.1856,52.0977,52.1661,23657.0
2024-12-17 13:00:00,53.38,53.43,53.31,53.32,19285.0,52.1368,52.1856,52.0684,52.0782,19285.0
2024-12-17 13:10:00,53.33,53.39,53.31,53.35,14803.0,52.088,52.1466,52.0684,52.1075,14803.0
2024-12-17 13:20:00,53.35,53.42,53.33,53.42,20508.0,52.1075,52.1759,52.088,52.1759,20508.0
2024-12-17 13:30:00,53.44,53.48,53.42,53.45,28598.0,52.1954,52.2345,52.1759,52.2052,28598.0
2024-12-17 13:40:00,53.45,53.47,53.4,53.43,17761.0,52.2052,52.2247,52.1563,52.1856,17761.0
2024-12-17 13:50:00,53.42,53.43,53.38,53.39,16496.0,52.1759,52.1856,52.1368,52.1466,16496.0
2024-12-17 14:00:00,53.39,53.46,53.38,53.38,17877.0,52.1466,52.2149,52.1368,52.1368,17877.0
2024-12-17 14:10:00,53.39,53.39,53.32,53.34,24755.0,52.1466,52.1466,52.0782,52.0977,24755.0
2024-12-17 14:20:00,53.34,53.37,53.28,53.31,29423.0,52.0977,52.127,52.0391,52.0684,29423.0
2024-12-17 14:30:00,53.32,53.37,53.31,53.34,18714.0,52.0782,52.127,52.0684,52.0977,18714.0
2024-12-17 14:40:00,53.34,53.39,53.32,53.35,29797.0,52.0977,52.1466,52.0782,52.1075,29797.0
2024-12-17 14:50:00,53.35,53.39,53.31,53.38,50967.0,52.1075,52.1466,52.0684,52.1368,50967.0
2024-12-17 15:00:00,53.39,53.41,53.32,53.38,42336.0,52.1466,52.1661,52.0782,52.1368,42336.0
2024-12-17 15:10:00,53.39,53.43,53.32,53.42,89431.0,52.1466,52.1856,52.0782,52.1759,89431.0
2024-12-17 15:20:00,53.41,53.46,53.4,53.42,51413.0,52.1661,52.2149,52.1563,52.1759,51413.0
2024-12-17 15:30:00,53.43,53.47,53.39,53.44,71665.0,52.1856,52.2247,52.1466,52.1954,71665.0
2024-12-17 15:40:00,53.44,53.52,53.43,53.52,53112.0,52.1954,52.2735,52.1856,52.2735,53112.0
2024-12-17 15:50:00,53.51,53.63,53.51,53.58,234462.0,52.2638,52.381,52.2638,52.3321,234462.0
2024-12-18 09:30:00,53.59,53.87,53.35,53.43,67870.0,52.3419,52.6154,52.1075,52.1856,67870.0
2024-12-18 09:40:00,53.43,53.57,53.42,53.57,99348.0,52.1856,52.3224,52.1759,52.3224,99348.0
2024-12-18 09:50:00,53.58,53.68,53.57,53.66,46689.0,52.3321,52.4298,52.3224,52.4103,46689.0
2024-12-18 10:00:00,53.66,53.74,53.6,53.7,95044.0,52.4103,52.4884,52.3517,52.4493,95044.0
2024-12-18 10:10:00,53.69,53.77,53.68,53.75,457282.0,52.4396,52.5177,52.4298,52.4982,457282.0
2024-12-18 10:20:00,53.75,53.78,53.64,53.64,97589.0,52.4982,52.5275,52.3907,52.3907,97589.0
2024-12-18 10:30:00,53.64,53.76,53.61,53.65,69448.0,52.3907,52.5079,52.3614,52.4005,69448.0
2024-12-18 10:40:00,53.63,53.71,53.58,53.6,248328.0,52.381,52.4591,52.3321,52.3517,248328.0
2024-12-18 10:50:00,53.59,53.69,53.57,53.68,27843.0,52.3419,52.4396,52.3224,52.4298,27843.0
2024-12-18 11:00:00,53.69,53.71,53.6,53.65,20846.0,52.4396,52.4591,52.3517,52.4005,20846.0
2024-12-18 11:10:00,53.64,53.86,53.6,53.84,61815.0,52.3907,52.6056,52.3517,52.5861,61815.0
2024-12-18 11:20:00,53.84,53.89,53.78,53.8,49648.0,52.5861,52.6349,52.5275,52.547,49648.0
2024-12-18 11:30:00,53.8,53.85,53.75,53.83,59837.0,52.547,52.5959,52.4982,52.5763,59837.0
2024-12-18 11:40:00,53.84,53.89,53.78,53.89,30371.0,52.5861,52.6349,52.5275,52.6349,30371.0
2024-12-18 11:50:00,53.88,53.9,53.8,53.81,50359.0,52.6252,52.6447,52.547,52.5568,50359.0
2024-12-18 12:00:00,53.8,53.82,53.76,53.77,29127.0,52.547,52.5666,52.5079,52.5177,29127.0
2024-12-18 12:10:00,53.77,53.84,53.77,53.79,37195.0,52.5177,52.5861,52.5177,52.5373,37195.0
2024-12-18 12:20:00,53.79,53.83,53.73,53.73,18174.0,52.5373,52.5763,52.4786,52.4786,18174.0
2024-12-18 12:30:00,53.73,53.78,53.72,53.77,24113.0,52.4786,52.5275,52.4689,52.5177,24113.0
2024-12-18 12:40:00,53.76,53.77,53.67,53.68,33123.0,52.5079,52.5177,52.42,52.4298,33123.0
2024-12-18 12:50:00,53.69,53.75,53.68,53.75,23555.0,52.4396,52.4982,52.4298,52.4982,23555.0
2024-12-18 13:00:00,53.75,53.76,53.71,53.74,25819.0,52.4982,52.5079,52.4591,52.4884,25819.0
2024-12-18 13:10:00,53.74,53.79,53.71,53.76,28108.0,52.4884,52.5373,52.4591,52.5079,28108.0
2024-12-18 13:20:00,53.75,53.8,53.74,53.75,27906.0,52.4982,52.547,52.4884,52.4982,27906.0
2024-12-18 13:30:00,53.75,53.8,53.74,53.78,33124.0,52.4982,52.547,52.4884,52.5275,33124.0
2024-12-18 13:40:00,53.79,53.85,53.76,53.82,31687.0,52.5373,52.5959,52.5079,52.5666,31687.0
2024-12-18 13:50:00,53.82,53.87,53.79,53.81,25701.0,52.5666,52.6154,52.5373,52.5568,25701.0
2024-12-18 14:00:00,53.8,53.8,53.55,53.6,75800.0,52.547,52.547,52.3028,52.3517,75800.0
2024-12-18 14:10:00,53.6,53.6,53.5,53.53,156790.0,52.3517,52.3517,52.254,52.2833,156790.0
2024-12-18 14:20:00,53.53,53.62,53.48,53.48,60491.0,52.2833,52.3712,52.2345,52.2345,60491.0
2024-12-18 14:30:00,53.46,53.48,53.35,53.39,37331.0,52.2149,52.2345,52.1075,52.1466,37331.0
2024-12-18 14:40:00,53.39,53.43,53.2,53.22,183520.0,52.1466,52.1856,51.961,51.9805,183520.0
2024-12-18 14:50:00,53.22,53.24,53.04,53.06,177083.0,51.9805,52.0001,51.8047,51.8243,177083.0
2024-12-18 15:00:00,53.07,53.26,53.07,53.21,75325.0,51.834,52.0196,51.834,51.9708,75325.0
2024-12-18 15:10:00,53.2,53.4,53.2,53.38,49930.0,51.961,52.1563,51.961,52.1368,49930.0
2024-12-18 15:20:00,53.38,53.47,53.35,53.41,65389.0,52.1368,52.2247,52.1075,52.1661,65389.0
2024-12-18 15:30:00,53.41,53.5,53.35,53.43,121162.0,52.1661,52.254,52.1075,52.1856,121162.0
2024-12-18 15:40:00,53.41,53.46,53.15,53.2,223091.0,52.1661,52.2149,51.9122,51.961,223091.0
2024-12-18 15:50:00,53.19,53.22,52.6,52.62,583509.0,51.9512,51.9805,51.375,51.3945,583509.0
2024-12-19 09:30:00,52.67,53.19,52.44,53.16,101425.0,51.4433,51.9512,51.2187,51.9219,101425.0
2024-12-19 09:40:00,53.13,53.27,53.05,53.12,56011.0,51.8926,52.0294,51.8145,51.8829,56011.0
2024-12-19 09:50:00,53.09,53.14,52.97,53.1,90822.0,51.8536,51.9024,51.7363,51.8633,90822.0
2024-12-19 10:00:00,53.06,53.07,52.9,53.01,75188.0,51.8243,51.834,51.668,51.7754,75188.0
2024-12-19 10:10:00,52.98,53.03,52.83,52.94,73548.0,51.7461,51.795,51.5996,51.707,73548.0
2024-12-19 10:20:00,52.94,53.22,52.91,53.19,69580.0,51.707,51.9805,51.6777,51.9512,69580.0
2024-12-19 10:30:00,53.19,53.23,53.04,53.2,205070.0,51.9512,51.9903,51.8047,51.961,205070.0
2024-12-19 10:40:00,53.21,53.26,53.1,53.14,374371.0,51.9708,52.0196,51.8633,51.9024,374371.0
2024-12-19 10:50:00,53.16,53.23,53.12,53.19,18607.0,51.9219,51.9903,51.8829,51.9512,18607.0
2024-12-19 11:00:00,53.15,53.23,53.07,53.21,25617.0,51.9122,51.9903,51.834,51.9708,25617.0
2024-12-19 11:10:00,53.21,53.29,53.13,53.26,117608.0,51.9708,52.0489,51.8926,52.0196,117608.0
2024-12-19 11:20:00,53.27,53.37,53.2,53.34,44141.0,52.0294,52.127,51.961,52.0977,44141.0
2024-12-19 11:30:00,53.35,53.42,53.29,53.31,56281.0,52.1075,52.1759,52.0489,52.0684,56281.0
2024-12-19 11:40:00,53.32,53.34,53.27,53.29,21103.0,52.0782,52.0977,52.0294,52.0489,21103.0
2024-12-19 11:50:00,53.3,53.32,53.18,53.2,28243.0,52.0587,52.0782,51.9415,51.961,28243.0
2024-12-19 12:00:00,53.2,53.25,53.18,53.23,16605.0,51.961,52.0098,51.9415,51.9903,16605.0
2024-12-19 12:10:00,53.21,53.32,53.2,53.32,17105.0,51.9708,52.0782,51.961,52.0782,17105.0
2024-12-19 12:20:00,53.31,53.32,53.2,53.28,32158.0,52.0684,52.0782,51.961,52.0391,32158.0
2024-12-19 12:30:00,53.27,53.32,53.18,53.32,32093.0,52.0294,52.0782,51.9415,52.0782,32093.0
2024-12-19 12:40:00,53.32,53.33,53.27,53.27,31966.0,52.0782,52.088,52.0294,52.0294,31966.0
2024-12-19 12:50:00,53.27,53.44,53.26,53.38,31236.0,52.0294,52.1954,52.0196,52.1368,31236.0
2024-12-19 13:00:00,53.37,53.48,53.33,53.47,17655.0,52.127,52.2345,52.088,52.2247,17655.0
2024-12-19 13:10:00,53.47,53.49,53.4,53.41,12098.0,52.2247,52.2442,52.1563,52.1661,12098.0
2024-12-19 13:20:00,53.41,53.52,53.39,53.52,15623.0,52.1661,52.2735,52.1466,52.2735,15623.0
2024-12-19 13:30:00,53.51,53.6,53.46,53.55,45621.0,52.2638,52.3517,52.2149,52.3028,45621.0
2024-12-19 13:40:00,53.55,53.57,53.46,53.47,25720.0,52.3028,52.3224,52.2149,52.2247,25720.0
2024-12-19 13:50:00,53.48,53.51,53.44,53.47,24170.0,52.2345,52.2638,52.1954,52.2247,24170.0
2024-12-19 14:00:00,53.48,53.5,53.35,53.39,19680.0,52.2345,52.254,52.1075,52.1466,19680.0
2024-12-19 14:10:00,53.39,53.4,53.35,53.38,19535.0,52.1466,52.1563,52.1075,52.1368,19535.0
2024-12-19 14:20:00,53.38,53.4,53.29,53.32,16663.0,52.1368,52.1563,52.0489,52.0782,16663.0
2024-12-19 14:30:00,53.32,53.34,53.28,53.33,24444.0,52.0782,52.0977,52.0391,52.088,24444.0
2024-12-19 14:40:00,53.33,53.38,53.31,53.33,23173.0,52.088,52.1368,52.0684,52.088,23173.0
2024-12-19 14:50:00,53.34,53.35,53.2,53.2,42574.0,52.0977,52.1075,51.961,51.961,42574.0
2024-12-19 15:00:00,53.21,53.26,53.09,53.25,66998.0,51.9708,52.0196,51.8536,52.0098,66998.0
2024-12-19 15:10:00,53.24,53.34,53.23,53.3,38969.0,52.0001,52.0977,51.9903,52.0587,38969.0
2024-12-19 15:20:00,53.29,53.3,53.2,53.26,63421.0,52.0489,52.0587,51.961,52.0196,63421.0
2024-12-19 15:30:00,53.25,53.35,53.21,53.32,55312.0,52.0098,52.1075,51.9708,52.0782,55312.0
2024-12-19 15:40:00,53.32,53.45,53.31,53.36,95618.0,52.0782,52.2052,52.0684,52.1173,95618.0
2024-12-19 15:50:00,53.35,53.36,52.96,52.96,365751.0,52.1075,52.1173,51.7266,51.7266,365751.0
2024-12-20 09:30:00,53.01,53.38,52.94,53.35,1132384.0,51.7754,52.1368,51.707,52.1075,1132384.0
2024-12-20 09:40:00,53.3,53.3,53.06,53.15,80437.0,52.0587,52.0587,51.8243,51.9122,80437.0
2024-12-20 09:50:00,53.18,53.25,53.07,53.09,44286.0,51.9415,52.0098,51.834,51.8536,44286.0
2024-12-20 10:00:00,53.09,53.14,53.01,53.04,67025.0,51.8536,51.9024,51.7754,51.8047,67025.0
2024-12-20 10:10:00,53.02,53.18,53.0,53.14,56648.0,51.7852,51.9415,51.7656,51.9024,56648.0
2024-12-20 10:20:00,53.12,53.18,53.09,53.16,36531.0,51.8829,51.9415,51.8536,51.9219,36531.0
2024-12-20 10:30:00,53.15,53.31,53.09,53.11,58505.0,51.9122,52.0684,51.8536,51.8731,58505.0
2024-12-20 10:40:00,53.1,53.28,53.1,53.25,71545.0,51.8633,52.0391,51.8633,52.0098,71545.0
2024-12-20 10:50:00,53.23,53.25,53.17,53.19,25545.0,51.9903,52.0098,51.9317,51.9512,25545.0
2024-12-20 11:00:00,53.17,53.39,53.15,53.37,68175.0,51.9317,52.1466,51.9122,52.127,68175.0
2024-12-20 11:10:00,53.38,53.48,53.3,53.46,48975.0,52.1368,52.2345,52.0587,52.2149,48975.0
2024-12-20 11:20:00,53.47,53.49,53.39,53.46,42544.0,52.2247,52.2442,52.1466,52.2149,42544.0
2024-12-20 11:30:00,53.45,53.51,53.4,53.46,39579.0,52.2052,52.2638,52.1563,52.2149,39579.0
2024-12-20 11:40:00,53.46,53.49,53.42,53.44,55346.0,52.2149,52.2442,52.1759,52.1954,55346.0
2024-12-20 11:50:00,53.45,53.53,53.4,53.49,35473.0,52.2052,52.2833,52.1563,52.2442,35473.0
2024-12-20 12:00:00,53.49,53.5,53.39,53.41,35349.0,52.2442,52.254,52.1466,52.1661,35349.0
2024-12-20 12:10:00,53.41,53.48,53.35,53.38,30944.0,52.1661,52.2345,52.1075,52.1368,30944.0
2024-12-20 12:20:00,53.37,53.49,53.36,53.44,24404.0,52.127,52.2442,52.1173,52.1954,24404.0
2024-12-20 12:30:00,53.45,53.45,53.39,53.42,34985.0,52.2052,52.2052,52.1466,52.1759,34985.0
2024-12-20 12:40:00,53.4,53.51,53.39,53.51,22881.0,52.1563,52.2638,52.1466,52.2638,22881.0
2024-12-20 12:50:00,53.5,53.58,53.49,53.49,53476.0,52.254,52.3321,52.2442,52.2442,53476.0
2024-12-20 13:00:00,53.48,53.49,53.39,53.41,29789.0,52.2345,52.2442,52.1466,52.1661,29789.0
2024-12-20 13:10:00,53.41,53.47,53.39,53.44,43263.0,52.1661,52.2247,52.1466,52.1954,43263.0
2024-12-20 13:20:00,53.44,53.48,53.37,53.39,54047.0,52.1954,52.2345,52.127,52.1466,54047.0
2024-12-20 13:30:00,53.39,53.45,53.33,53.34,47929.0,52.1466,52.2052,52.088,52.0977,47929.0
2024-12-20 13:40:00,53.34,53.41,53.33,53.39,53155.0,52.0977,52.1661,52.088,52.1466,53155.0
2024-12-20 13:50:00,53.39,53.46,53.33,53.35,48883.0,52.1466,52.2149,52.088,52.1075,48883.0
2024-12-20 14:00:00,53.35,53.43,53.33,53.4,36570.0,52.1075,52.1856,52.088,52.1563,36570.0
2024-12-20 14:10:00,53.4,53.43,53.38,53.4,28323.0,52.1563,52.1856,52.1368,52.1563,28323.0
2024-12-20 14:20:00,53.4,53.44,53.32,53.43,63023.0,52.1563,52.1954,52.0782,52.1856,63023.0
2024-12-20 14:30:00,53.43,53.5,53.41,53.45,56870.0,52.1856,52.254,52.1661,52.2052,56870.0
2024-12-20 14:40:00,53.45,53.46,53.35,53.38,53088.0,52.2052,52.2149,52.1075,52.1368,53088.0
2024-12-20 14:50:00,53.38,53.42,53.32,53.37,90428.0,52.1368,52.1759,52.0782,52.127,90428.0
2024-12-20 15:00:00,53.38,53.47,53.35,53.42,38867.0,52.1368,52.2247,52.1075,52.1759,38867.0
2024-12-20 15:10:00,53.41,53.6,53.41,53.52,74656.0,52.1661,52.3517,52.1661,52.2735,74656.0
2024-12-20 15:20:00,53.53,53.64,53.47,53.62,102105.0,52.2833,52.3907,52.2247,52.3712,102105.0
2024-12-20 15:30:00,53.62,53.75,53.51,53.71,147168.0,52.3712,52.4982,52.2638,52.4591,147168.0
2024-12-20 15:40:00,53.71,53.82,53.7,53.72,171172.0,52.4591,52.5666,52.4493,52.4689,171172.0
2024-12-20 15:50:00,53.73,53.82,53.6,53.65,426786.0,52.4786,52.5666,52.3517,52.4005,426786.0
2024-12-23 09:30:00,53.56,53.66,53.24,53.33,144184.0,52.3126,52.4103,52.0001,52.088,144184.0
2024-12-23 09:40:00,53.38,53.44,53.21,53.23,35117.0,52.1368,52.1954,51.9708,51.9903,35117.0
2024-12-23 09:50:00,53.24,53.28,53.15,53.18,71018.0,52.0001,52.0391,51.9122,51.9415,71018.0
2024-12-23 10:00:00,53.14,53.26,53.05,53.16,72289.0,51.9024,52.0196,51.8145,51.9219,72289.0
2024-12-23 10:10:00,53.16,53.31,53.11,53.31,61523.0,51.9219,52.0684,51.8731,52.0684,61523.0
2024-12-23 10:20:00,53.3,53.43,53.29,53.4,46348.0,52.0587,52.1856,52.0489,52.1563,46348.0
2024-12-23 10:30:00,53.4,53.43,53.24,53.28,62168.0,52.1563,52.1856,52.0001,52.0391,62168.0
2024-12-23 10:40:00,53.3,53.31,53.21,53.29,34314.0,52.0587,52.0684,51.9708,52.0489,34314.0
2024-12-23 10:50:00,53.29,53.31,53.23,53.26,26962.0,52.0489,52.0684,51.9903,52.0196,26962.0
2024-12-23 11:00:00,53.25,53.38,53.21,53.32,27493.0,52.0098,52.1368,51.9708,52.0782,27493.0
2024-12-23 11:10:00,53.31,53.42,53.28,53.4,26853.0,52.0684,52.1759,52.0391,52.1563,26853.0
2024-12-23 11:20:00,53.41,53.51,53.35,53.35,78258.0,52.1661,52.2638,52.1075,52.1075,78258.0
2024-12-23 11:30:00,53.35,53.39,53.31,53.32,29018.0,52.1075,52.1466,52.0684,52.0782,29018.0
2024-12-23 11:40:00,53.32,53.39,53.28,53.38,35331.0,52.0782,52.1466,52.0391,52.1368,35331.0
2024-12-23 11:50:00,53.39,53.41,53.37,53.4,16815.0,52.1466,52.1661,52.127,52.1563,16815.0
2024-12-23 12:00:00,53.41,53.43,53.29,53.32,33649.0,52.1661,52.1856,52.0489,52.0782,33649.0
2024-12-23 12:10:00,53.33,53.34,53.23,53.26,21037.0,52.088,52.0977,51.9903,52.0196,21037.0
2024-12-23 12:20:00,53.26,53.29,53.22,53.28,19928.0,52.0196,52.0489,51.9805,52.0391,19928.0
2024-12-23 12:30:00,53.27,53.28,53.17,53.18,49051.0,52.0294,52.0391,51.9317,51.9415,49051.0
2024-12-23 12:40:00,53.18,53.21,53.13,53.19,27665.0,51.9415,51.9708,51.8926,51.9512,27665.0
2024-12-23 12:50:00,53.18,53.25,53.18,53.22,13116.0,51.9415,52.0098,51.9415,51.9805,13116.0
2024-12-23 13:00:00,53.22,53.27,53.18,53.19,22674.0,51.9805,52.0294,51.9415,51.9512,22674.0
2024-12-23 13:10:00,53.2,53.31,53.17,53.29,20827.0,51.961,52.0684,51.9317,52.0489,20827.0
2024-12-23 13:20:00,53.28,53.39,53.27,53.38,23668.0,52.0391,52.1466,52.0294,52.1368,23668.0
2024-12-23 13:30:00,53.38,53.4,53.33,53.37,14037.0,52.1368,52.1563,52.088,52.127,14037.0
2024-12-23 13:40:00,53.37,53.39,53.29,53.39,22371.0,52.127,52.1466,52.0489,52.1466,22371.0
2024-12-23 13:50:00,53.4,53.43,53.36,53.4,13714.0,52.1563,52.1856,52.1173,52.1563,13714.0
2024-12-23 14:00:00,53.39,53.4,53.32,53.36,20825.0,52.1466,52.1563,52.0782,52.1173,20825.0
2024-12-23 14:10:00,53.36,53.37,53.32,53.34,27689.0,52.1173,52.127,52.0782,52.0977,27689.0
2024-12-23 14:20:00,53.35,53.36,53.31,53.33,26282.0,52.1075,52.1173,52.0684,52.088,26282.0
2024-12-23 14:30:00,53.33,53.35,53.28,53.29,26556.0,52.088,52.1075,52.0391,52.0489,26556.0
2024-12-23 14:40:00,53.28,53.29,53.2,53.26,30441.0,52.0391,52.0489,51.961,52.0196,30441.0
2024-12-23 14:50:00,53.27,53.35,53.27,53.29,29629.0,52.0294,52.1075,52.0294,52.0489,29629.0
2024-12-23 15:00:00,53.3,53.4,53.28,53.31,43341.0,52.0587,52.1563,52.0391,52.0684,43341.0
2024-12-23 15:10:00,53.32,53.33,53.26,53.27,54471.0,52.0782,52.088,52.0196,52.0294,54471.0
2024-12-23 15:20:00,53.28,53.36,53.26,53.34,39691.0,52.0391,52.1173,52.0196,52.0977,39691.0
2024-12-23 15:30:00,53.34,53.52,53.33,53.49,47014.0,52.0977,52.2735,52.088,52.2442,47014.0
2024-12-23 15:40:00,53.5,53.53,53.47,53.48,82451.0,52.254,52.2833,52.2247,52.2345,82451.0
2024-12-23 15:50:00,53.48,53.68,53.47,53.66,354972.0,52.2345,52.4298,52.2247,52.4103,354972.0
2024-12-24 09:30:00,53.32,53.7,53.24,53.66,89849.0,52.0782,52.4493,52.0001,52.4103,89849.0
2024-12-24 09:40:00,53.66,53.75,53.57,53.69,28551.0,52.4103,52.4982,52.3224,52.4396,28551.0
2024-12-24 09:50:00,53.65,53.73,53.6,53.64,27766.0,52.4005,52.4786,52.3517,52.3907,27766.0
2024-12-24 10:00:00,53.65,53.69,53.58,53.58,34010.0,52.4005,52.4396,52.3321,52.3321,34010.0
2024-12-24 10:10:00,53.59,53.65,53.58,53.64,19721.0,52.3419,52.4005,52.3321,52.3907,19721.0
2024-12-24 10:20:00,53.64,53.65,53.53,53.59,21373.0,52.3907,52.4005,52.2833,52.3419,21373.0
2024-12-24 10:30:00,53.59,53.76,53.54,53.75,73487.0,52.3419,52.5079,52.2931,52.4982,73487.0
2024-12-24 10:40:00,53.75,53.79,53.71,53.72,39960.0,52.4982,52.5373,52.4591,52.4689,39960.0
2024-12-24 10:50:00,53.72,53.72,53.65,53.7,27577.0,52.4689,52.4689,52.4005,52.4493,27577.0
2024-12-24 11:00:00,53.71,53.75,53.64,53.64,18351.0,52.4591,52.4982,52.3907,52.3907,18351.0
2024-12-24 11:10:00,53.65,53.68,53.63,53.65,15722.0,52.4005,52.4298,52.381,52.4005,15722.0
2024-12-24 11:20:00,53.65,53.75,53.65,53.74,21251.0,52.4005,52.4982,52.4005,52.4884,21251.0
2024-12-24 11:30:00,53.74,53.78,53.68,53.7,32617.0,52.4884,52.5275,52.4298,52.4493,32617.0
2024-12-24 11:40:00,53.7,53.73,53.66,53.67,26168.0,52.4493,52.4786,52.4103,52.42,26168.0
2024-12-24 11:50:00,53.69,53.72,53.59,53.59,27940.0,52.4396,52.4689,52.3419,52.3419,27940.0
2024-12-24 12:00:00,53.59,53.71,53.58,53.7,25878.0,52.3419,52.4591,52.3321,52.4493,25878.0
2024-12-24 12:10:00,53.69,53.72,53.66,53.69,28263.0,52.4396,52.4689,52.4103,52.4396,28263.0
2024-12-24 12:20:00,53.68,53.71,53.63,53.66,21263.0,52.4298,52.4591,52.381,52.4103,21263.0
2024-12-24 12:30:00,53.66,53.68,53.58,53.67,28309.0,52.4103,52.4298,52.3321,52.42,28309.0
2024-12-24 12:40:00,53.67,53.72,53.67,53.68,30348.0,52.42,52.4689,52.42,52.4298,30348.0
2024-12-24 12:50:00,53.7,53.82,53.7,53.76,104308.0,52.4493,52.5666,52.4493,52.5079,104308.0
2024-12-26 09:30:00,53.54,53.78,53.49,53.67,36409.0,52.2931,52.5275,52.2442,52.42,36409.0
2024-12-26 09:40:00,53.69,53.83,53.62,53.83,23232.0,52.4396,52.5763,52.3712,52.5763,23232.0
2024-12-26 09:50:00,53.81,53.83,53.73,53.78,19528.0,52.5568,52.5763,52.4786,52.5275,19528.0
2024-12-26 10:00:00,53.82,53.87,53.72,53.79,28991.0,52.5666,52.6154,52.4689,52.5373,28991.0
2024-12-26 10:10:00,53.76,53.81,53.66,53.67,37352.0,52.5079,52.5568,52.4103,52.42,37352.0
2024-12-26 10:20:00,53.68,53.71,53.61,53.63,22584.0,52.4298,52.4591,52.3614,52.381,22584.0
2024-12-26 10:30:00,53.65,53.67,53.54,53.56,26879.0,52.4005,52.42,52.2931,52.3126,26879.0
2024-12-26 10:40:00,53.55,53.67,53.52,53.67,52253.0,52.3028,52.42,52.2735,52.42,52253.0
2024-12-26 10:50:00,53.67,53.68,53.63,53.67,23249.0,52.42,52.4298,52.381,52.42,23249.0
2024-12-26 11:00:00,53.67,53.72,53.65,53.7,17680.0,52.42,52.4689,52.4005,52.4493,17680.0
2024-12-26 11:10:00,53.7,53.82,53.68,53.8,32583.0,52.4493,52.5666,52.4298,52.547,32583.0
2024-12-26 11:20:00,53.79,53.79,53.74,53.75,17897.0,52.5373,52.5373,52.4884,52.4982,17897.0
2024-12-26 11:30:00,53.76,53.79,53.74,53.77,24041.0,52.5079,52.5373,52.4884,52.5177,24041.0
2024-12-26 11:40:00,53.78,53.85,53.77,53.84,11513.0,52.5275,52.5959,52.5177,52.5861,11513.0
2024-12-26 11:50:00,53.83,53.83,53.78,53.78,13156.0,52.5763,52.5763,52.5275,52.5275,13156.0
2024-12-26 12:00:00,53.78,53.81,53.76,53.78,15281.0,52.5275,52.5568,52.5079,52.5275,15281.0
2024-12-26 12:10:00,53.79,53.82,53.75,53.8,12427.0,52.5373,52.5666,52.4982,52.547,12427.0
2024-12-26 12:20:00,53.8,53.83,53.79,53.79,9263.0,52.547,52.5763,52.5373,52.5373,9263.0
2024-12-26 12:30:00,53.79,53.82,53.78,53.8,12041.0,52.5373,52.5666,52.5275,52.547,12041.0
2024-12-26 12:40:00,53.8,53.8,53.76,53.79,19841.0,52.547,52.547,52.5079,52.5373,19841.0
2024-12-26 12:50:00,53.77,53.81,53.75,53.79,26930.0,52.5177,52.5568,52.4982,52.5373,26930.0
2024-12-26 13:00:00,53.8,53.85,53.78,53.81,22577.0,52.547,52.5959,52.5275,52.5568,22577.0
2024-12-26 13:10:00,53.82,53.82,53.79,53.82,9888.0,52.5666,52.5666,52.5373,52.5666,9888.0
2024-12-26 13:20:00,53.8,53.84,53.8,53.83,12728.0,52.547,52.5861,52.547,52.5763,12728.0
2024-12-26 13:30:00,53.81,53.81,53.76,53.8,19650.0,52.5568,52.5568,52.5079,52.547,19650.0
2024-12-26 13:40:00,53.79,53.87,53.77,53.86,19344.0,52.5373,52.6154,52.5177,52.6056,19344.0
2024-12-26 13:50:00,53.86,53.87,53.82,53.86,19191.0,52.6056,52.6154,52.5666,52.6056,19191.0
2024-12-26 14:00:00,53.86,53.86,53.75,53.77,17061.0,52.6056,52.6056,52.4982,52.5177,17061.0
2024-12-26 14:10:00,53.77,53.78,53.7,53.76,18821.0,52.5177,52.5275,52.4493,52.5079,18821.0
2024-12-26 14:20:00,53.74,53.74,53.7,53.72,9442.0,52.4884,52.4884,52.4493,52.4689,9442.0
2024-12-26 14:30:00,53.71,53.75,53.71,53.72,17500.0,52.4591,52.4982,52.4591,52.4689,17500.0
2024-12-26 14:40:00,53.72,53.74,53.69,53.72,21135.0,52.4689,52.4884,52.4396,52.4689,21135.0
2024-12-26 14:50:00,53.71,53.72,53.69,53.7,9775.0,52.4591,52.4689,52.4396,52.4493,9775.0
2024-12-26 15:00:00,53.69,53.71,53.66,53.69,17557.0,52.4396,52.4591,52.4103,52.4396,17557.0
2024-12-26 15:10:00,53.68,53.7,53.64,53.66,13979.0,52.4298,52.4493,52.3907,52.4103,13979.0
2024-12-26 15:20:00,53.66,53.7,53.65,53.66,19237.0,52.4103,52.4493,52.4005,52.4103,19237.0
2024-12-26 15:30:00,53.66,53.66,53.6,53.65,25436.0,52.4103,52.4103,52.3517,52.4005,25436.0
2024-12-26 15:40:00,53.65,53.66,53.57,53.65,31634.0,52.4005,52.4103,52.3224,52.4005,31634.0
2024-12-26 15:50:00,53.65,53.78,53.64,53.71,141930.0,52.4005,52.5275,52.3907,52.4591,141930.0
2024-12-27 09:30:00,53.36,53.7,53.33,53.65,74336.0,52.1173,52.4493,52.088,52.4005,74336.0
2024-12-27 09:40:00,53.65,53.79,53.64,53.76,38112.0,52.4005,52.5373,52.3907,52.5079,38112.0
2024-12-27 09:50:00,53.78,53.82,53.72,53.82,39028.0,52.5275,52.5666,52.4689,52.5666,39028.0
2024-12-27 10:00:00,53.83,53.89,53.75,53.87,65364.0,52.5763,52.6349,52.4982,52.6154,65364.0
2024-12-27 10:10:00,53.86,53.9,53.76,53.79,27359.0,52.6056,52.6447,52.5079,52.5373,27359.0
2024-12-27 10:20:00,53.79,53.82,53.67,53.7,66067.0,52.5373,52.5666,52.42,52.4493,66067.0
2024-12-27 10:30:00,53.73,53.84,53.73,53.78,15080.0,52.4786,52.5861,52.4786,52.5275,15080.0
2024-12-27 10:40:00,53.77,53.93,53.75,53.92,16578.0,52.5177,52.674,52.4982,52.6642,16578.0
2024-12-27 10:50:00,53.93,53.93,53.78,53.8,24548.0,52.674,52.674,52.5275,52.547,24548.0
2024-12-27 11:00:00,53.78,53.79,53.74,53.78,39213.0,52.5275,52.5373,52.4884,52.5275,39213.0
2024-12-27 11:10:00,53.79,53.82,53.74,53.76,14608.0,52.5373,52.5666,52.4884,52.5079,14608.0
2024-12-27 11:20:00,53.75,53.88,53.74,53.85,16854.0,52.4982,52.6252,52.4884,52.5959,16854.0
2024-12-27 11:30:00,53.86,53.94,53.84,53.91,16418.0,52.6056,52.6838,52.5861,52.6545,16418.0
2024-12-27 11:40:00,53.91,53.92,53.82,53.84,47260.0,52.6545,52.6642,52.5666,52.5861,47260.0
2024-12-27 11:50:00,53.83,53.83,53.75,53.77,27665.0,52.5763,52.5763,52.4982,52.5177,27665.0
2024-12-27 12:00:00,53.76,53.78,53.71,53.76,41315.0,52.5079,52.5275,52.4591,52.5079,41315.0
2024-12-27 12:10:00,53.76,53.8,53.71,53.79,28018.0,52.5079,52.547,52.4591,52.5373,28018.0
2024-12-27 12:20:00,53.78,53.83,53.76,53.82,31525.0,52.5275,52.5763,52.5079,52.5666,31525.0
2024-12-27 12:30:00,53.81,53.83,53.72,53.73,24915.0,52.5568,52.5763,52.4689,52.4786,24915.0
2024-12-27 12:40:00,53.73,53.74,53.67,53.69,45747.0,52.4786,52.4884,52.42,52.4396,45747.0
2024-12-27 12:50:00,53.69,53.78,53.66,53.77,44331.0,52.4396,52.5275,52.4103,52.5177,44331.0
2024-12-27 13:00:00,53.75,53.81,53.75,53.78,35843.0,52.4982,52.5568,52.4982,52.5275,35843.0
2024-12-27 13:10:00,53.8,53.81,53.74,53.74,24025.0,52.547,52.5568,52.4884,52.4884,24025.0
2024-12-27 13:20:00,53.76,53.82,53.75,53.79,67222.0,52.5079,52.5666,52.4982,52.5373,67222.0
2024-12-27 13:30:00,53.77,53.85,53.75,53.81,70380.0,52.5177,52.5959,52.4982,52.5568,70380.0
2024-12-27 13:40:00,53.83,53.84,53.75,53.78,13519.0,52.5763,52.5861,52.4982,52.5275,13519.0
2024-12-27 13:50:00,53.77,53.8,53.73,53.8,26835.0,52.5177,52.547,52.4786,52.547,26835.0
2024-12-27 14:00:00,53.78,53.88,53.76,53.88,11615.0,52.5275,52.6252,52.5079,52.6252,11615.0
2024-12-27 14:10:00,53.89,53.98,53.87,53.97,22217.0,52.6349,52.7228,52.6154,52.7131,22217.0
2024-12-27 14:20:00,53.96,53.99,53.93,53.95,19963.0,52.7033,52.7326,52.674,52.6935,19963.0
2024-12-27 14:30:00,53.95,53.98,53.92,53.96,23708.0,52.6935,52.7228,52.6642,52.7033,23708.0
2024-12-27 14:40:00,53.96,54.06,53.96,54.06,22049.0,52.7033,52.801,52.7033,52.801,22049.0
2024-12-27 14:50:00,54.06,54.06,54.0,54.03,15826.0,52.801,52.801,52.7424,52.7717,15826.0
2024-12-27 15:00:00,54.03,54.04,53.93,53.99,61354.0,52.7717,52.7814,52.674,52.7326,61354.0
2024-12-27 15:10:00,53.98,53.99,53.84,53.93,46681.0,52.7228,52.7326,52.5861,52.674,46681.0
2024-12-27 15:20:00,53.93,53.94,53.87,53.91,35242.0,52.674,52.6838,52.6154,52.6545,35242.0
2024-12-27 15:30:00,53.91,53.93,53.86,53.92,50394.0,52.6545,52.674,52.6056,52.6642,50394.0
2024-12-27 15:40:00,53.91,54.0,53.84,54.0,50776.0,52.6545,52.7424,52.5861,52.7424,50776.0
2024-12-27 15:50:00,54.01,54.1,53.93,53.96,334714.0,52.7521,52.84,52.674,52.7033,334714.0
2024-12-30 09:30:00,53.75,53.75,53.35,53.51,101719.0,52.4982,52.4982,52.1075,52.2638,101719.0
2024-12-30 09:40:00,53.51,53.63,53.48,53.51,69634.0,52.2638,52.381,52.2345,52.2638,69634.0
2024-12-30 09:50:00,53.51,53.63,53.47,53.58,87518.0,52.2638,52.381,52.2247,52.3321,87518.0
2024-12-30 10:00:00,53.58,53.63,53.44,53.5,72752.0,52.3321,52.381,52.1954,52.254,72752.0
2024-12-30 10:10:00,53.49,53.51,53.38,53.48,26426.0,52.2442,52.2638,52.1368,52.2345,26426.0
2024-12-30 10:20:00,53.48,53.52,53.41,53.43,51365.0,52.2345,52.2735,52.1661,52.1856,51365.0
2024-12-30 10:30:00,53.43,53.54,53.38,53.41,28918.0,52.1856,52.2931,52.1368,52.1661,28918.0
2024-12-30 10:40:00,53.41,53.51,53.36,53.37,59864.0,52.1661,52.2638,52.1173,52.127,59864.0
2024-12-30 10:50:00,53.37,53.48,53.36,53.44,25271.0,52.127,52.2345,52.1173,52.1954,25271.0
2024-12-30 11:00:00,53.43,53.56,53.38,53.56,23104.0,52.1856,52.3126,52.1368,52.3126,23104.0
2024-12-30 11:10:00,53.54,53.61,53.5,53.57,51101.0,52.2931,52.3614,52.254,52.3224,51101.0
2024-12-30 11:20:00,53.57,53.57,53.48,53.53,18161.0,52.3224,52.3224,52.2345,52.2833,18161.0
2024-12-30 11:30:00,53.53,53.61,53.53,53.59,10775.0,52.2833,52.3614,52.2833,52.3419,10775.0
2024-12-30 11:40:00,53.6,53.7,53.57,53.58,24778.0,52.3517,52.4493,52.3224,52.3321,24778.0
2024-12-30 11:50:00,53.6,53.67,53.59,53.64,33123.0,52.3517,52.42,52.3419,52.3907,33123.0
2024-12-30 12:00:00,53.64,53.71,53.62,53.67,22665.0,52.3907,52.4591,52.3712,52.42,22665.0
2024-12-30 12:10:00,53.67,53.74,53.66,53.73,14444.0,52.42,52.4884,52.4103,52.4786,14444.0
2024-12-30 12:20:00,53.74,53.85,53.72,53.82,45564.0,52.4884,52.5959,52.4689,52.5666,45564.0
2024-12-30 12:30:00,53.82,53.83,53.77,53.79,15664.0,52.5666,52.5763,52.5177,52.5373,15664.0
2024-12-30 12:40:00,53.8,53.82,53.72,53.82,16674.0,52.547,52.5666,52.4689,52.5666,16674.0
2024-12-30 12:50:00,53.81,53.82,53.73,53.8,34943.0,52.5568,52.5666,52.4786,52.547,34943.0
2024-12-30 13:00:00,53.8,53.86,53.73,53.83,22714.0,52.547,52.6056,52.4786,52.5763,22714.0
2024-12-30 13:10:00,53.83,53.91,53.82,53.82,29894.0,52.5763,52.6545,52.5666,52.5666,29894.0
2024-12-30 13:20:00,53.83,53.86,53.74,53.8,70071.0,52.5763,52.6056,52.4884,52.547,70071.0
2024-12-30 13:30:00,53.78,53.84,53.75,53.76,34297.0,52.5275,52.5861,52.4982,52.5079,34297.0
2024-12-30 13:40:00,53.76,53.79,53.73,53.78,27625.0,52.5079,52.5373,52.4786,52.5275,27625.0
2024-12-30 13:50:00,53.78,53.82,53.75,53.78,24425.0,52.5275,52.5666,52.4982,52.5275,24425.0
2024-12-30 14:00:00,53.77,53.8,53.71,53.75,44500.0,52.5177,52.547,52.4591,52.4982,44500.0
2024-12-30 14:10:00,53.75,53.77,53.72,53.73,35492.0,52.4982,52.5177,52.4689,52.4786,35492.0
2024-12-30 14:20:00,53.73,53.79,53.7,53.77,51257.0,52.4786,52.5373,52.4493,52.5177,51257.0
2024-12-30 14:30:00,53.77,53.8,53.74,53.75,30847.0,52.5177,52.547,52.4884,52.4982,30847.0
2024-12-30 14:40:00,53.76,53.81,53.74,53.8,32247.0,52.5079,52.5568,52.4884,52.547,32247.0
2024-12-30 14:50:00,53.8,53.82,53.75,53.76,41016.0,52.547,52.5666,52.4982,52.5079,41016.0
2024-12-30 15:00:00,53.75,53.76,53.7,53.76,82354.0,52.4982,52.5079,52.4493,52.5079,82354.0
2024-12-30 15:10:00,53.76,53.86,53.74,53.85,27554.0,52.5079,52.6056,52.4884,52.5959,27554.0
2024-12-30 15:20:00,53.85,53.95,53.83,53.83,76568.0,52.5959,52.6935,52.5763,52.5763,76568.0
2024-12-30 15:30:00,53.84,53.85,53.78,53.85,60952.0,52.5861,52.5959,52.5275,52.5959,60952.0
2024-12-30 15:40:00,53.84,54.02,53.82,54.0,66621.0,52.5861,52.7619,52.5666,52.7424,66621.0
2024-12-30 15:50:00,54.02,54.03,53.86,53.87,385749.0,52.7619,52.7717,52.6056,52.6154,385749.0
2024-12-31 09:30:00,54.01,54.26,53.85,54.17,83203.0,52.7521,52.9963,52.5959,52.9084,83203.0
2024-12-31 09:40:00,54.15,54.24,54.09,54.11,29037.0,52.8889,52.9768,52.8303,52.8498,29037.0
2024-12-31 09:50:00,54.12,54.16,54.05,54.13,35743.0,52.8596,52.8986,52.7912,52.8693,35743.0
2024-12-31 10:00:00,54.14,54.17,53.99,53.99,59540.0,52.8791,52.9084,52.7326,52.7326,59540.0
2024-12-31 10:10:00,54.01,54.1,53.95,54.05,27428.0,52.7521,52.84,52.6935,52.7912,27428.0
2024-12-31 10:20:00,54.06,54.06,53.83,53.86,37808.0,52.801,52.801,52.5763,52.6056,37808.0
2024-12-31 10:30:00,53.85,53.86,53.77,53.86,35423.0,52.5959,52.6056,52.5177,52.6056,35423.0
2024-12-31 10:40:00,53.86,53.87,53.77,53.79,30837.0,52.6056,52.6154,52.5177,52.5373,30837.0
2024-12-31 10:50:00,53.79,53.83,53.77,53.8,16897.0,52.5373,52.5763,52.5177,52.547,16897.0
2024-12-31 11:00:00,53.81,53.84,53.7,53.71,25680.0,52.5568,52.5861,52.4493,52.4591,25680.0
2024-12-31 11:10:00,53.74,53.76,53.64,53.64,28126.0,52.4884,52.5079,52.3907,52.3907,28126.0
2024-12-31 11:20:00,53.62,53.67,53.58,53.6,18418.0,52.3712,52.42,52.3321,52.3517,18418.0
2024-12-31 11:30:00,53.6,53.6,53.52,53.53,19503.0,52.3517,52.3517,52.2735,52.2833,19503.0
2024-12-31 11:40:00,53.54,53.57,53.46,53.46,18425.0,52.2931,52.3224,52.2149,52.2149,18425.0
2024-12-31 11:50:00,53.47,53.48,53.37,53.38,20668.0,52.2247,52.2345,52.127,52.1368,20668.0
2024-12-31 12:00:00,53.37,53.48,53.34,53.48,30643.0,52.127,52.2345,52.0977,52.2345,30643.0
2024-12-31 12:10:00,53.48,53.5,53.45,53.49,13347.0,52.2345,52.254,52.2052,52.2442,13347.0
2024-12-31 12:20:00,53.47,53.51,53.43,53.49,22279.0,52.2247,52.2638,52.1856,52.2442,22279.0
2024-12-31 12:30:00,53.46,53.48,53.41,53.48,19414.0,52.2149,52.2345,52.1661,52.2345,19414.0
2024-12-31 12:40:00,53.48,53.55,53.47,53.51,16596.0,52.2345,52.3028,52.2247,52.2638,16596.0
2024-12-31 12:50:00,53.52,53.6,53.5,53.59,15357.0,52.2735,52.3517,52.254,52.3419,15357.0
2024-12-31 13:00:00,53.58,53.62,53.55,53.58,25161.0,52.3321,52.3712,52.3028,52.3321,25161.0
2024-12-31 13:10:00,53.57,53.58,53.51,53.51,16206.0,52.3224,52.3321,52.2638,52.2638,16206.0
2024-12-31 13:20:00,53.51,53.52,53.43,53.49,19183.0,52.2638,52.2735,52.1856,52.2442,19183.0
2024-12-31 13:30:00,53.49,53.55,53.48,53.55,18582.0,52.2442,52.3028,52.2345,52.3028,18582.0
2024-12-31 13:40:00,53.55,53.64,53.55,53.63,21027.0,52.3028,52.3907,52.3028,52.381,21027.0
2024-12-31 13:50:00,53.63,53.65,53.5,53.5,11628.0,52.381,52.4005,52.254,52.254,11628.0
2024-12-31 14:00:00,53.51,53.54,53.48,53.53,11022.0,52.2638,52.2931,52.2345,52.2833,11022.0
2024-12-31 14:10:00,53.53,53.58,53.44,53.44,14259.0,52.2833,52.3321,52.1954,52.1954,14259.0
2024-12-31 14:20:00,53.45,53.53,53.43,53.5,16872.0,52.2052,52.2833,52.1856,52.254,16872.0
2024-12-31 14:30:00,53.49,53.55,53.48,53.55,12007.0,52.2442,52.3028,52.2345,52.3028,12007.0
2024-12-31 14:40:00,53.55,53.57,53.5,53.53,16479.0,52.3028,52.3224,52.254,52.2833,16479.0
2024-12-31 14:50:00,53.53,53.6,53.53,53.59,18393.0,52.2833,52.3517,52.2833,52.3419,18393.0
2024-12-31 15:00:00,53.6,53.62,53.54,53.61,29131.0,52.3517,52.3712,52.2931,52.3614,29131.0
2024-12-31 15:10:00,53.61,53.61,53.51,53.58,28695.0,52.3614,52.3614,52.2638,52.3321,28695.0
2024-12-31 15:20:00,53.58,53.61,53.53,53.58,44110.0,52.3321,52.3614,52.2833,52.3321,44110.0
2024-12-31 15:30:00,53.59,53.64,53.55,53.61,27936.0,52.3419,52.3907,52.3028,52.3614,27936.0
2024-12-31 15:40:00,53.61,53.68,53.57,53.68,46136.0,52.3614,52.4298,52.3224,52.4298,46136.0
2024-12-31 15:50:00,53.67,53.87,53.66,53.86,282741.0,52.42,52.6154,52.4103,52.6056,282741.0
2025-01-02 09:30:00,54.28,54.48,53.93,54.38,92041.0,53.0158,53.2112,52.674,53.1135,92041.0
2025-01-02 09:40:00,54.4,54.41,54.19,54.2,43596.0,53.133,53.1428,52.9279,52.9377,43596.0
2025-01-02 09:50:00,54.2,54.25,54.15,54.21,66113.0,52.9377,52.9865,52.8889,52.9475,66113.0
2025-01-02 10:00:00,54.22,54.32,54.17,54.25,34910.0,52.9572,53.0549,52.9084,52.9865,34910.0
2025-01-02 10:10:00,54.27,54.28,54.13,54.16,24255.0,53.0061,53.0158,52.8693,52.8986,24255.0
2025-01-02 10:20:00,54.16,54.35,54.12,54.33,26029.0,52.8986,53.0842,52.8596,53.0647,26029.0
2025-01-02 10:30:00,54.32,54.42,54.3,54.41,17798.0,53.0549,53.1526,53.0354,53.1428,17798.0
2025-01-02 10:40:00,54.41,54.61,54.41,54.56,21887.0,53.1428,53.3382,53.1428,53.2893,21887.0
2025-01-02 10:50:00,54.56,54.57,54.47,54.47,24314.0,53.2893,53.2991,53.2014,53.2014,24314.0
2025-01-02 11:00:00,54.49,54.51,54.26,54.29,39416.0,53.2209,53.2405,52.9963,53.0256,39416.0
2025-01-02 11:10:00,54.28,54.36,54.25,54.36,45121.0,53.0158,53.094,52.9865,53.094,45121.0
2025-01-02 11:20:00,54.36,54.4,54.29,54.39,46267.0,53.094,53.133,53.0256,53.1233,46267.0
2025-01-02 11:30:00,54.39,54.45,54.35,54.43,43164.0,53.1233,53.1819,53.0842,53.1623,43164.0
2025-01-02 11:40:00,54.44,54.47,54.37,54.42,20787.0,53.1721,53.2014,53.1037,53.1526,20787.0
2025-01-02 11:50:00,54.41,54.43,54.37,54.42,55017.0,53.1428,53.1623,53.1037,53.1526,55017.0
2025-01-02 12:00:00,54.43,54.46,54.38,54.39,39564.0,53.1623,53.1916,53.1135,53.1233,39564.0
2025-01-02 12:10:00,54.4,54.44,54.37,54.38,46747.0,53.133,53.1721,53.1037,53.1135,46747.0
2025-01-02 12:20:00,54.38,54.43,54.37,54.4,60236.0,53.1135,53.1623,53.1037,53.133,60236.0
2025-01-02 12:30:00,54.39,54.44,54.37,54.37,44367.0,53.1233,53.1721,53.1037,53.1037,44367.0
2025-01-02 12:40:00,54.38,54.43,54.33,54.4,71895.0,53.1135,53.1623,53.0647,53.133,71895.0
2025-01-02 12:50:00,54.4,54.43,54.35,54.4,51248.0,53.133,53.1623,53.0842,53.133,51248.0
2025-01-02 13:00:00,54.4,54.4,54.34,54.35,35086.0,53.133,53.133,53.0744,53.0842,35086.0
2025-01-02 13:10:00,54.33,54.33,54.28,54.31,31837.0,53.0647,53.0647,53.0158,53.0451,31837.0
2025-01-02 13:20:00,54.32,54.34,54.24,54.31,99549.0,53.0549,53.0744,52.9768,53.0451,99549.0
2025-01-02 13:30:00,54.31,54.31,54.21,54.26,33499.0,53.0451,53.0451,52.9475,52.9963,33499.0
2025-01-02 13:40:00,54.26,54.31,54.22,54.24,48140.0,52.9963,53.0451,52.9572,52.9768,48140.0
2025-01-02 13:50:00,54.23,54.27,54.15,54.2,36372.0,52.967,53.0061,52.8889,52.9377,36372.0
2025-01-02 14:00:00,54.22,54.29,54.15,54.22,44716.0,52.9572,53.0256,52.8889,52.9572,44716.0
2025-01-02 14:10:00,54.23,54.24,54.13,54.18,40655.0,52.967,52.9768,52.8693,52.9182,40655.0
2025-01-02 14:20:00,54.19,54.3,54.19,54.3,25834.0,52.9279,53.0354,52.9279,53.0354,25834.0
2025-01-02 14:30:00,54.3,54.3,54.2,54.26,55037.0,53.0354,53.0354,52.9377,52.9963,55037.0
2025-01-02 14:40:00,54.26,54.34,54.24,54.32,34793.0,52.9963,53.0744,52.9768,53.0549,34793.0
2025-01-02 14:50:00,54.32,54.37,54.29,54.31,31268.0,53.0549,53.1037,53.0256,53.0451,31268.0
2025-01-02 15:00:00,54.31,54.37,54.3,54.37,37020.0,53.0451,53.1037,53.0354,53.1037,37020.0
2025-01-02 15:10:00,54.37,54.38,54.32,54.35,68593.0,53.1037,53.1135,53.0549,53.0842,68593.0
2025-01-02 15:20:00,54.35,54.42,54.35,54.35,51440.0,53.0842,53.1526,53.0842,53.0842,51440.0
2025-01-02 15:30:00,54.35,54.4,54.21,54.23,90358.0,53.0842,53.133,52.9475,52.967,90358.0
2025-01-02 15:40:00,54.22,54.35,54.17,54.35,126215.0,52.9572,53.0842,52.9084,53.0842,126215.0
2025-01-02 15:50:00,54.36,54.44,54.32,54.43,256581.0,53.094,53.1721,53.0549,53.1623,256581.0
2025-01-03 09:30:00,54.77,54.89,54.5,54.84,91583.0,53.4944,53.6116,53.2307,53.5628,91583.0
2025-01-03 09:40:00,54.82,54.91,54.69,54.78,24600.0,53.5433,53.6312,53.4163,53.5042,24600.0
2025-01-03 09:50:00,54.76,54.81,54.71,54.76,75406.0,53.4847,53.5335,53.4358,53.4847,75406.0
2025-01-03 10:00:00,54.8,54.87,54.76,54.79,30968.0,53.5237,53.5921,53.4847,53.514,30968.0
2025-01-03 10:10:00,54.78,54.88,54.78,54.87,74789.0,53.5042,53.6019,53.5042,53.5921,74789.0
2025-01-03 10:20:00,54.88,54.91,54.82,54.9,26107.0,53.6019,53.6312,53.5433,53.6214,26107.0
2025-01-03 10:30:00,54.9,54.93,54.79,54.83,27627.0,53.6214,53.6507,53.514,53.553,27627.0
2025-01-03 10:40:00,54.84,54.93,54.82,54.88,29738.0,53.5628,53.6507,53.5433,53.6019,29738.0
2025-01-03 10:50:00,54.88,54.95,54.84,54.93,18146.0,53.6019,53.6702,53.5628,53.6507,18146.0
2025-01-03 11:00:00,54.94,54.94,54.85,54.92,40845.0,53.6605,53.6605,53.5726,53.6409,40845.0
2025-01-03 11:10:00,54.92,54.93,54.81,54.83,20346.0,53.6409,53.6507,53.5335,53.553,20346.0
2025-01-03 11:20:00,54.83,54.87,54.81,54.85,26715.0,53.553,53.5921,53.5335,53.5726,26715.0
2025-01-03 11:30:00,54.84,54.9,54.83,54.88,29886.0,53.5628,53.6214,53.553,53.6019,29886.0
2025-01-03 11:40:00,54.87,54.92,54.86,54.9,18780.0,53.5921,53.6409,53.5823,53.6214,18780.0
2025-01-03 11:50:00,54.9,54.93,54.82,54.83,38944.0,53.6214,53.6507,53.5433,53.553,38944.0
2025-01-03 12:00:00,54.83,54.94,54.83,54.91,18852.0,53.553,53.6605,53.553,53.6312,18852.0
2025-01-03 12:10:00,54.9,54.92,54.88,54.9,18831.0,53.6214,53.6409,53.6019,53.6214,18831.0
2025-01-03 12:20:00,54.88,54.9,54.83,54.85,20003.0,53.6019,53.6214,53.553,53.5726,20003.0
2025-01-03 12:30:00,54.84,54.91,54.83,54.89,29945.0,53.5628,53.6312,53.553,53.6116,29945.0
2025-01-03 12:40:00,54.87,54.89,54.82,54.87,35437.0,53.5921,53.6116,53.5433,53.5921,35437.0
2025-01-03 12:50:00,54.86,54.87,54.8,54.81,21696.0,53.5823,53.5921,53.5237,53.5335,21696.0
2025-01-03 13:00:00,54.82,54.83,54.75,54.78,110329.0,53.5433,53.553,53.4749,53.5042,110329.0
2025-01-03 13:10:00,54.78,54.78,54.72,54.77,24007.0,53.5042,53.5042,53.4456,53.4944,24007.0
2025-01-03 13:20:00,54.78,54.78,54.71,54.74,22136.0,53.5042,53.5042,53.4358,53.4651,22136.0
2025-01-03 13:30:00,54.75,54.76,54.66,54.68,32841.0,53.4749,53.4847,53.387,53.4065,32841.0
2025-01-03 13:40:00,54.68,54.68,54.61,54.66,22990.0,53.4065,53.4065,53.3382,53.387,22990.0
2025-01-03 13:50:00,54.66,54.66,54.56,54.63,31315.0,53.387,53.387,53.2893,53.3577,31315.0
2025-01-03 14:00:00,54.63,54.63,54.57,54.63,13675.0,53.3577,53.3577,53.2991,53.3577,13675.0
2025-01-03 14:10:00,54.64,54.73,54.63,54.73,31707.0,53.3675,53.4554,53.3577,53.4554,31707.0
2025-01-03 14:20:00,54.73,54.82,54.71,54.81,34935.0,53.4554,53.5433,53.4358,53.5335,34935.0
2025-01-03 14:30:00,54.82,54.86,54.8,54.8,33251.0,53.5433,53.5823,53.5237,53.5237,33251.0
2025-01-03 14:40:00,54.8,54.9,54.79,54.84,29249.0,53.5237,53.6214,53.514,53.5628,29249.0
2025-01-03 14:50:00,54.84,54.88,54.82,54.85,26776.0,53.5628,53.6019,53.5433,53.5726,26776.0
2025-01-03 15:00:00,54.84,54.84,54.75,54.8,20132.0,53.5628,53.5628,53.4749,53.5237,20132.0
2025-01-03 15:10:00,54.8,54.83,54.79,54.83,15689.0,53.5237,53.553,53.514,53.553,15689.0
2025-01-03 15:20:00,54.82,54.86,54.78,54.85,30771.0,53.5433,53.5823,53.5042,53.5726,30771.0
2025-01-03 15:30:00,54.84,54.86,54.73,54.73,42187.0,53.5628,53.5823,53.4554,53.4554,42187.0
2025-01-03 15:40:00,54.72,54.78,54.72,54.76,89468.0,53.4456,53.5042,53.4456,53.4847,89468.0
2025-01-03 15:50:00,54.75,54.85,54.7,54.76,432442.0,53.4749,53.5726,53.4261,53.4847,432442.0
2025-01-06 09:30:00,55.12,55.12,53.76,53.82,189359.0,53.8363,53.8363,52.5079,52.5666,189359.0
2025-01-06 09:40:00,53.84,53.88,53.43,53.53,100606.0,52.5861,52.6252,52.1856,52.2833,100606.0
2025-01-06 09:50:00,53.55,53.73,53.48,53.65,39174.0,52.3028,52.4786,52.2345,52.4005,39174.0
2025-01-06 10:00:00,53.67,53.8,53.64,53.65,56663.0,52.42,52.547,52.3907,52.4005,56663.0
2025-01-06 10:10:00,53.65,53.7,53.48,53.48,74317.0,52.4005,52.4493,52.2345,52.2345,74317.0
2025-01-06 10:20:00,53.47,53.53,53.3,53.34,59045.0,52.2247,52.2833,52.0587,52.0977,59045.0
2025-01-06 10:30:00,53.34,53.41,53.26,53.39,88517.0,52.0977,52.1661,52.0196,52.1466,88517.0
2025-01-06 10:40:00,53.38,53.53,53.38,53.53,60894.0,52.1368,52.2833,52.1368,52.2833,60894.0
2025-01-06 10:50:00,53.53,53.75,53.52,53.63,38882.0,52.2833,52.4982,52.2735,52.381,38882.0
2025-01-06 11:00:00,53.64,53.71,53.55,53.6,112122.0,52.3907,52.4591,52.3028,52.3517,112122.0
2025-01-06 11:10:00,53.62,53.81,53.51,53.81,32860.0,52.3712,52.5568,52.2638,52.5568,32860.0
2025-01-06 11:20:00,53.79,53.96,53.77,53.88,64873.0,52.5373,52.7033,52.5177,52.6252,64873.0
2025-01-06 11:30:00,53.87,53.96,53.84,53.94,26534.0,52.6154,52.7033,52.5861,52.6838,26534.0
2025-01-06 11:40:00,53.96,54.1,53.91,54.1,51423.0,52.7033,52.84,52.6545,52.84,51423.0
2025-01-06 11:50:00,54.1,54.14,54.06,54.11,62927.0,52.84,52.8791,52.801,52.8498,62927.0
2025-01-06 12:00:00,54.09,54.13,54.03,54.05,25105.0,52.8303,52.8693,52.7717,52.7912,25105.0
2025-01-06 12:10:00,54.03,54.06,54.0,54.03,33998.0,52.7717,52.801,52.7424,52.7717,33998.0
2025-01-06 12:20:00,54.04,54.11,54.01,54.05,46754.0,52.7814,52.8498,52.7521,52.7912,46754.0
2025-01-06 12:30:00,54.02,54.03,53.93,53.99,27495.0,52.7619,52.7717,52.674,52.7326,27495.0
2025-01-06 12:40:00,53.97,53.99,53.91,53.95,22604.0,52.7131,52.7326,52.6545,52.6935,22604.0
2025-01-06 12:50:00,53.94,54.05,53.94,54.02,28665.0,52.6838,52.7912,52.6838,52.7619,28665.0
2025-01-06 13:00:00,54.03,54.03,53.85,53.88,43370.0,52.7717,52.7717,52.5959,52.6252,43370.0
2025-01-06 13:10:00,53.88,53.96,53.87,53.88,25092.0,52.6252,52.7033,52.6154,52.6252,25092.0
2025-01-06 13:20:00,53.89,53.91,53.85,53.89,19265.0,52.6349,52.6545,52.5959,52.6349,19265.0
2025-01-06 13:30:00,53.88,53.91,53.83,53.9,23041.0,52.6252,52.6545,52.5763,52.6447,23041.0
2025-01-06 13:40:00,53.91,53.95,53.81,53.81,25462.0,52.6545,52.6935,52.5568,52.5568,25462.0
2025-01-06 13:50:00,53.83,53.9,53.8,53.87,27117.0,52.5763,52.6447,52.547,52.6154,27117.0
2025-01-06 14:00:00,53.87,53.87,53.76,53.8,29648.0,52.6154,52.6154,52.5079,52.547,29648.0
2025-01-06 14:10:00,53.79,53.9,53.76,53.88,45671.0,52.5373,52.6447,52.5079,52.6252,45671.0
2025-01-06 14:20:00,53.88,53.89,53.82,53.83,22416.0,52.6252,52.6349,52.5666,52.5763,22416.0
2025-01-06 14:30:00,53.82,53.87,53.81,53.81,18977.0,52.5666,52.6154,52.5568,52.5568,18977.0
2025-01-06 14:40:00,53.81,53.82,53.75,53.79,22223.0,52.5568,52.5666,52.4982,52.5373,22223.0
2025-01-06 14:50:00,53.79,53.82,53.7,53.82,34091.0,52.5373,52.5666,52.4493,52.5666,34091.0
2025-01-06 15:00:00,53.82,53.88,53.8,53.83,33043.0,52.5666,52.6252,52.547,52.5763,33043.0
2025-01-06 15:10:00,53.84,53.86,53.75,53.77,43076.0,52.5861,52.6056,52.4982,52.5177,43076.0
2025-01-06 15:20:00,53.77,53.82,53.75,53.79,96746.0,52.5177,52.5666,52.4982,52.5373,96746.0
2025-01-06 15:30:00,53.8,53.83,53.69,53.77,62661.0,52.547,52.5763,52.4396,52.5177,62661.0
2025-01-06 15:40:00,53.76,53.79,53.61,53.66,94620.0,52.5079,52.5373,52.3614,52.4103,94620.0
2025-01-06 15:50:00,53.65,53.7,53.55,53.66,376178.0,52.4005,52.4493,52.3028,52.4103,376178.0
2025-01-07 09:30:00,53.8,54.29,53.71,54.24,101316.0,52.547,53.0256,52.4591,52.9768,101316.0
2025-01-07 09:40:00,54.22,54.29,54.13,54.21,52147.0,52.9572,53.0256,52.8693,52.9475,52147.0
2025-01-07 09:50:00,54.21,54.42,54.13,54.38,41517.0,52.9475,53.1526,52.8693,53.1135,41517.0
2025-01-07 10:00:00,54.35,54.35,53.92,54.04,90262.0,53.0842,53.0842,52.6642,52.7814,90262.0
2025-01-07 10:10:00,54.03,54.05,53.83,53.91,43021.0,52.7717,52.7912,52.5763,52.6545,43021.0
2025-01-07 10:20:00,53.91,54.05,53.89,53.97,49895.0,52.6545,52.7912,52.6349,52.7131,49895.0
2025-01-07 10:30:00,53.97,54.17,53.97,54.12,52076.0,52.7131,52.9084,52.7131,52.8596,52076.0
2025-01-07 10:40:00,54.12,54.16,54.04,54.07,32854.0,52.8596,52.8986,52.7814,52.8107,32854.0
2025-01-07 10:50:00,54.07,54.46,54.07,54.32,391727.0,52.8107,53.1916,52.8107,53.0549,391727.0
2025-01-07 11:00:00,54.32,54.36,54.26,54.27,49521.0,53.0549,53.094,52.9963,53.0061,49521.0
2025-01-07 11:10:00,54.27,54.29,54.13,54.14,54081.0,53.0061,53.0256,52.8693,52.8791,54081.0
2025-01-07 11:20:00,54.14,54.2,54.01,54.08,38694.0,52.8791,52.9377,52.7521,52.8205,38694.0
2025-01-07 11:30:00,54.08,54.11,53.94,54.03,37272.0,52.8205,52.8498,52.6838,52.7717,37272.0
2025-01-07 11:40:00,54.03,54.05,53.94,54.03,27739.0,52.7717,52.7912,52.6838,52.7717,27739.0
2025-01-07 11:50:00,54.03,54.05,53.89,53.91,46839.0,52.7717,52.7912,52.6349,52.6545,46839.0
2025-01-07 12:00:00,53.92,54.06,53.91,54.0,34693.0,52.6642,52.801,52.6545,52.7424,34693.0
2025-01-07 12:10:00,54.01,54.13,54.0,54.11,25020.0,52.7521,52.8693,52.7424,52.8498,25020.0
2025-01-07 12:20:00,54.11,54.11,54.05,54.05,27698.0,52.8498,52.8498,52.7912,52.7912,27698.0
2025-01-07 12:30:00,54.05,54.14,54.03,54.06,17409.0,52.7912,52.8791,52.7717,52.801,17409.0
2025-01-07 12:40:00,54.05,54.05,53.94,53.95,15815.0,52.7912,52.7912,52.6838,52.6935,15815.0
2025-01-07 12:50:00,53.95,53.99,53.9,53.98,26112.0,52.6935,52.7326,52.6447,52.7228,26112.0
2025-01-07 13:00:00,53.99,54.1,53.97,54.07,27264.0,52.7326,52.84,52.7131,52.8107,27264.0
2025-01-07 13:10:00,54.08,54.11,54.03,54.07,22833.0,52.8205,52.8498,52.7717,52.8107,22833.0
2025-01-07 13:20:00,54.07,54.11,54.03,54.1,19615.0,52.8107,52.8498,52.7717,52.84,19615.0
2025-01-07 13:30:00,54.11,54.14,54.07,54.11,26232.0,52.8498,52.8791,52.8107,52.8498,26232.0
2025-01-07 13:40:00,54.11,54.15,54.07,54.13,20193.0,52.8498,52.8889,52.8107,52.8693,20193.0
2025-01-07 13:50:00,54.12,54.17,54.1,54.15,39446.0,52.8596,52.9084,52.84,52.8889,39446.0
2025-01-07 14:00:00,54.14,54.16,54.12,54.13,16240.0,52.8791,52.8986,52.8596,52.8693,16240.0
2025-01-07 14:10:00,54.13,54.22,54.13,54.21,52162.0,52.8693,52.9572,52.8693,52.9475,52162.0
2025-01-07 14:20:00,54.21,54.25,54.19,54.25,51582.0,52.9475,52.9865,52.9279,52.9865,51582.0
2025-01-07 14:30:00,54.25,54.25,54.2,54.23,23944.0,52.9865,52.9865,52.9377,52.967,23944.0
2025-01-07 14:40:00,54.23,54.26,54.19,54.22,52101.0,52.967,52.9963,52.9279,52.9572,52101.0
2025-01-07 14:50:00,54.21,54.22,54.1,54.13,83019.0,52.9475,52.9572,52.84,52.8693,83019.0
2025-01-07 15:00:00,54.13,54.13,54.06,54.11,60042.0,52.8693,52.8693,52.801,52.8498,60042.0
2025-01-07 15:10:00,54.11,54.21,54.08,54.15,77837.0,52.8498,52.9475,52.8205,52.8889,77837.0
2025-01-07 15:20:00,54.15,54.15,54.03,54.05,48770.0,52.8889,52.8889,52.7717,52.7912,48770.0
2025-01-07 15:30:00,54.05,54.08,53.94,53.99,63931.0,52.7912,52.8205,52.6838,52.7326,63931.0
2025-01-07 15:40:00,53.99,54.05,53.94,53.96,76722.0,52.7326,52.7912,52.6838,52.7033,76722.0
2025-01-07 15:50:00,53.96,54.04,53.93,54.03,361344.0,52.7033,52.7814,52.674,52.7717,361344.0
2025-01-08 09:30:00,53.9,54.07,53.71,54.0,67691.0,52.6447,52.8107,52.4591,52.7424,67691.0
2025-01-08 09:40:00,53.97,54.04,53.61,53.62,45869.0,52.7131,52.7814,52.3614,52.3712,45869.0
2025-01-08 09:50:00,53.65,53.75,53.53,53.53,28039.0,52.4005,52.4982,52.2833,52.2833,28039.0
2025-01-08 10:00:00,53.53,53.68,53.47,53.66,33992.0,52.2833,52.4298,52.2247,52.4103,33992.0
2025-01-08 10:10:00,53.67,53.89,53.65,53.74,66960.0,52.42,52.6349,52.4005,52.4884,66960.0
2025-01-08 10:20:00,53.77,53.79,53.51,53.51,34159.0,52.5177,52.5373,52.2638,52.2638,34159.0
2025-01-08 10:30:00,53.51,53.63,53.47,53.54,34147.0,52.2638,52.381,52.2247,52.2931,34147.0
2025-01-08 10:40:00,53.55,53.69,53.53,53.68,33729.0,52.3028,52.4396,52.2833,52.4298,33729.0
2025-01-08 10:50:00,53.68,53.78,53.68,53.71,17898.0,52.4298,52.5275,52.4298,52.4591,17898.0
2025-01-08 11:00:00,53.72,53.87,53.66,53.86,32263.0,52.4689,52.6154,52.4103,52.6056,32263.0
2025-01-08 11:10:00,53.84,53.93,53.79,53.91,44024.0,52.5861,52.674,52.5373,52.6545,44024.0
2025-01-08 11:20:00,53.91,53.95,53.86,53.92,37036.0,52.6545,52.6935,52.6056,52.6642,37036.0
2025-01-08 11:30:00,53.92,54.02,53.85,54.02,29436.0,52.6642,52.7619,52.5959,52.7619,29436.0
2025-01-08 11:40:00,54.03,54.07,53.97,54.06,72410.0,52.7717,52.8107,52.7131,52.801,72410.0
2025-01-08 11:50:00,54.08,54.09,53.99,54.04,33534.0,52.8205,52.8303,52.7326,52.7814,33534.0
2025-01-08 12:00:00,54.03,54.07,53.88,53.89,39221.0,52.7717,52.8107,52.6252,52.6349,39221.0
2025-01-08 12:10:00,53.89,53.98,53.88,53.96,24721.0,52.6349,52.7228,52.6252,52.7033,24721.0
2025-01-08 12:20:00,53.96,54.03,53.92,53.97,85204.0,52.7033,52.7717,52.6642,52.7131,85204.0
2025-01-08 12:30:00,53.98,53.99,53.84,53.85,72640.0,52.7228,52.7326,52.5861,52.5959,72640.0
2025-01-08 12:40:00,53.86,53.91,53.75,53.76,59091.0,52.6056,52.6545,52.4982,52.5079,59091.0
2025-01-08 12:50:00,53.77,53.83,53.66,53.81,15300.0,52.5177,52.5763,52.4103,52.5568,15300.0
2025-01-08 13:00:00,53.82,53.97,53.8,53.92,48967.0,52.5666,52.7131,52.547,52.6642,48967.0
2025-01-08 13:10:00,53.92,53.92,53.82,53.83,18808.0,52.6642,52.6642,52.5666,52.5763,18808.0
2025-01-08 13:20:00,53.85,53.9,53.81,53.88,27228.0,52.5959,52.6447,52.5568,52.6252,27228.0
2025-01-08 13:30:00,53.9,53.98,53.88,53.96,25157.0,52.6447,52.7228,52.6252,52.7033,25157.0
2025-01-08 13:40:00,53.97,53.97,53.89,53.9,27707.0,52.7131,52.7131,52.6349,52.6447,27707.0
2025-01-08 13:50:00,53.9,53.9,53.82,53.89,56664.0,52.6447,52.6447,52.5666,52.6349,56664.0
2025-01-08 14:00:00,53.89,53.98,53.86,53.98,27917.0,52.6349,52.7228,52.6056,52.7228,27917.0
2025-01-08 14:10:00,53.98,54.03,53.93,53.98,21148.0,52.7228,52.7717,52.674,52.7228,21148.0
2025-01-08 14:20:00,54.01,54.11,53.89,54.11,86888.0,52.7521,52.8498,52.6349,52.8498,86888.0
2025-01-08 14:30:00,54.11,54.11,54.01,54.03,18460.0,52.8498,52.8498,52.7521,52.7717,18460.0
2025-01-08 14:40:00,54.04,54.07,53.96,53.98,18759.0,52.7814,52.8107,52.7033,52.7228,18759.0
2025-01-08 14:50:00,53.98,54.08,53.97,54.03,28541.0,52.7228,52.8205,52.7131,52.7717,28541.0
2025-01-08 15:00:00,54.04,54.19,54.03,54.19,32991.0,52.7814,52.9279,52.7717,52.9279,32991.0
2025-01-08 15:10:00,54.18,54.27,54.18,54.24,36942.0,52.9182,53.0061,52.9182,52.9768,36942.0
2025-01-08 15:20:00,54.25,54.37,54.23,54.36,37742.0,52.9865,53.1037,52.967,53.094,37742.0
2025-01-08 15:30:00,54.36,54.37,54.3,54.33,36122.0,53.094,53.1037,53.0354,53.0647,36122.0
2025-01-08 15:40:00,54.33,54.48,54.3,54.46,62187.0,53.0647,53.2112,53.0354,53.1916,62187.0
2025-01-08 15:50:00,54.47,54.65,54.46,54.6,384218.0,53.2014,53.3772,53.1916,53.3284,384218.0
2025-01-10 09:30:00,54.46,54.94,54.19,54.67,159788.0,53.1916,53.6605,52.9279,53.3968,159788.0
2025-01-10 09:40:00,54.67,54.73,54.47,54.49,62920.0,53.3968,53.4554,53.2014,53.2209,62920.0
2025-01-10 09:50:00,54.43,54.5,54.3,54.45,79506.0,53.1623,53.2307,53.0354,53.1819,79506.0
2025-01-10 10:00:00,54.44,54.47,54.24,54.42,78275.0,53.1721,53.2014,52.9768,53.1526,78275.0
2025-01-10 10:10:00,54.42,54.45,54.12,54.16,34780.0,53.1526,53.1819,52.8596,52.8986,34780.0
2025-01-10 10:20:00,54.15,54.18,53.82,53.85,38834.0,52.8889,52.9182,52.5666,52.5959,38834.0
2025-01-10 10:30:00,53.83,54.0,53.74,53.74,35050.0,52.5763,52.7424,52.4884,52.4884,35050.0
2025-01-10 10:40:00,53.74,53.81,53.61,53.72,34829.0,52.4884,52.5568,52.3614,52.4689,34829.0
2025-01-10 10:50:00,53.7,53.84,53.65,53.83,30623.0,52.4493,52.5861,52.4005,52.5763,30623.0
2025-01-10 11:00:00,53.84,53.86,53.68,53.77,43243.0,52.5861,52.6056,52.4298,52.5177,43243.0
2025-01-10 11:10:00,53.77,53.81,53.6,53.61,42339.0,52.5177,52.5568,52.3517,52.3614,42339.0
2025-01-10 11:20:00,53.59,53.65,53.51,53.53,31928.0,52.3419,52.4005,52.2638,52.2833,31928.0
2025-01-10 11:30:00,53.53,53.62,53.41,53.6,40580.0,52.2833,52.3712,52.1661,52.3517,40580.0
2025-01-10 11:40:00,53.61,53.66,53.54,53.64,24780.0,52.3614,52.4103,52.2931,52.3907,24780.0
2025-01-10 11:50:00,53.64,53.67,53.5,53.5,117215.0,52.3907,52.42,52.254,52.254,117215.0
2025-01-10 12:00:00,53.53,53.55,53.33,53.39,48090.0,52.2833,52.3028,52.088,52.1466,48090.0
2025-01-10 12:10:00,53.37,53.39,53.25,53.33,44074.0,52.127,52.1466,52.0098,52.088,44074.0
2025-01-10 12:20:00,53.32,53.38,53.25,53.33,58455.0,52.0782,52.1368,52.0098,52.088,58455.0
2025-01-10 12:30:00,53.33,53.43,53.3,53.33,41358.0,52.088,52.1856,52.0587,52.088,41358.0
2025-01-10 12:40:00,53.35,53.51,53.35,53.47,41024.0,52.1075,52.2638,52.1075,52.2247,41024.0
2025-01-10 12:50:00,53.47,53.51,53.41,53.48,35433.0,52.2247,52.2638,52.1661,52.2345,35433.0
2025-01-10 13:00:00,53.5,53.53,53.37,53.41,32331.0,52.254,52.2833,52.127,52.1661,32331.0
2025-01-10 13:10:00,53.41,53.57,53.41,53.53,35062.0,52.1661,52.3224,52.1661,52.2833,35062.0
2025-01-10 13:20:00,53.52,53.53,53.4,53.44,34622.0,52.2735,52.2833,52.1563,52.1954,34622.0
2025-01-10 13:30:00,53.43,53.51,53.33,53.46,25516.0,52.1856,52.2638,52.088,52.2149,25516.0
2025-01-10 13:40:00,53.47,53.47,53.39,53.47,51097.0,52.2247,52.2247,52.1466,52.2247,51097.0
2025-01-10 13:50:00,53.45,53.55,53.44,53.47,31116.0,52.2052,52.3028,52.1954,52.2247,31116.0
2025-01-10 14:00:00,53.46,53.53,53.38,53.39,42199.0,52.2149,52.2833,52.1368,52.1466,42199.0
2025-01-10 14:10:00,53.38,53.41,53.34,53.39,33111.0,52.1368,52.1661,52.0977,52.1466,33111.0
2025-01-10 14:20:00,53.38,53.46,53.35,53.41,38484.0,52.1368,52.2149,52.1075,52.1661,38484.0
2025-01-10 14:30:00,53.39,53.4,53.23,53.31,41165.0,52.1466,52.1563,51.9903,52.0684,41165.0
2025-01-10 14:40:00,53.31,53.31,53.22,53.23,36390.0,52.0684,52.0684,51.9805,51.9903,36390.0
2025-01-10 14:50:00,53.23,53.29,53.22,53.28,39674.0,51.9903,52.0489,51.9805,52.0391,39674.0
2025-01-10 15:00:00,53.28,53.44,53.23,53.4,45832.0,52.0391,52.1954,51.9903,52.1563,45832.0
2025-01-10 15:10:00,53.41,53.42,53.23,53.27,57572.0,52.1661,52.1759,51.9903,52.0294,57572.0
2025-01-10 15:20:00,53.28,53.35,53.26,53.34,50210.0,52.0391,52.1075,52.0196,52.0977,50210.0
2025-01-10 15:30:00,53.33,53.44,53.29,53.36,61970.0,52.088,52.1954,52.0489,52.1173,61970.0
2025-01-10 15:40:00,53.35,53.5,53.31,53.47,176805.0,52.1075,52.254,52.0684,52.2247,176805.0
2025-01-10 15:50:00,53.46,53.46,53.26,53.4,420467.0,52.2149,52.2149,52.0196,52.1563,420467.0
2025-01-13 09:30:00,53.44,53.52,53.14,53.15,80486.0,52.1954,52.2735,51.9024,51.9122,80486.0
2025-01-13 09:40:00,53.2,53.27,53.13,53.23,40201.0,51.961,52.0294,51.8926,51.9903,40201.0
2025-01-13 09:50:00,53.24,53.25,52.98,53.12,54356.0,52.0001,52.0098,51.7461,51.8829,54356.0
2025-01-13 10:00:00,53.16,53.25,53.08,53.09,36857.0,51.9219,52.0098,51.8438,51.8536,36857.0
2025-01-13 10:10:00,53.1,53.1,52.99,53.01,29894.0,51.8633,51.8633,51.7559,51.7754,29894.0
2025-01-13 10:20:00,53.01,53.14,52.95,53.14,25546.0,51.7754,51.9024,51.7168,51.9024,25546.0
2025-01-13 10:30:00,53.15,53.2,52.99,53.05,43466.0,51.9122,51.961,51.7559,51.8145,43466.0
2025-01-13 10:40:00,53.04,53.15,53.01,53.08,22788.0,51.8047,51.9122,51.7754,51.8438,22788.0
2025-01-13 10:50:00,53.09,53.18,53.07,53.15,29098.0,51.8536,51.9415,51.834,51.9122,29098.0
2025-01-13 11:00:00,53.15,53.15,53.03,53.14,32550.0,51.9122,51.9122,51.795,51.9024,32550.0
2025-01-13 11:10:00,53.14,53.24,53.11,53.2,39830.0,51.9024,52.0001,51.8731,51.961,39830.0
2025-01-13 11:20:00,53.22,53.39,53.18,53.19,168637.0,51.9805,52.1466,51.9415,51.9512,168637.0
2025-01-13 11:30:00,53.17,53.22,53.09,53.11,10576.0,51.9317,51.9805,51.8536,51.8731,10576.0
2025-01-13 11:40:00,53.11,53.16,53.03,53.04,17940.0,51.8731,51.9219,51.795,51.8047,17940.0
2025-01-13 11:50:00,53.06,53.06,53.0,53.0,24069.0,51.8243,51.8243,51.7656,51.7656,24069.0
2025-01-13 12:00:00,53.02,53.2,53.01,53.2,15260.0,51.7852,51.961,51.7754,51.961,15260.0
2025-01-13 12:10:00,53.21,53.21,53.14,53.21,24283.0,51.9708,51.9708,51.9024,51.9708,24283.0
2025-01-13 12:20:00,53.22,53.25,53.18,53.23,30874.0,51.9805,52.0098,51.9415,51.9903,30874.0
2025-01-13 12:30:00,53.22,53.28,53.14,53.18,19122.0,51.9805,52.0391,51.9024,51.9415,19122.0
2025-01-13 12:40:00,53.17,53.25,53.15,53.23,12662.0,51.9317,52.0098,51.9122,51.9903,12662.0
2025-01-13 12:50:00,53.22,53.36,53.21,53.35,41104.0,51.9805,52.1173,51.9708,52.1075,41104.0
2025-01-13 13:00:00,53.35,53.35,53.24,53.32,34259.0,52.1075,52.1075,52.0001,52.0782,34259.0
2025-01-13 13:10:00,53.32,53.34,53.3,53.32,16455.0,52.0782,52.0977,52.0587,52.0782,16455.0
2025-01-13 13:20:00,53.33,53.37,53.29,53.36,19411.0,52.088,52.127,52.0489,52.1173,19411.0
2025-01-13 13:30:00,53.36,53.4,53.35,53.36,22950.0,52.1173,52.1563,52.1075,52.1173,22950.0
2025-01-13 13:40:00,53.36,53.4,53.33,53.38,25772.0,52.1173,52.1563,52.088,52.1368,25772.0
2025-01-13 13:50:00,53.38,53.41,53.36,53.4,11791.0,52.1368,52.1661,52.1173,52.1563,11791.0
2025-01-13 14:00:00,53.39,53.4,53.3,53.38,15332.0,52.1466,52.1563,52.0587,52.1368,15332.0
2025-01-13 14:10:00,53.38,53.41,53.36,53.38,9581.0,52.1368,52.1661,52.1173,52.1368,9581.0
2025-01-13 14:20:00,53.38,53.43,53.36,53.42,18342.0,52.1368,52.1856,52.1173,52.1759,18342.0
2025-01-13 14:30:00,53.42,53.46,53.38,53.44,23748.0,52.1759,52.2149,52.1368,52.1954,23748.0
2025-01-13 14:40:00,53.45,53.5,53.44,53.45,29932.0,52.2052,52.254,52.1954,52.2052,29932.0
2025-01-13 14:50:00,53.45,53.53,53.45,53.48,32767.0,52.2052,52.2833,52.2052,52.2345,32767.0
2025-01-13 15:00:00,53.47,53.53,53.39,53.51,47713.0,52.2247,52.2833,52.1466,52.2638,47713.0
2025-01-13 15:10:00,53.51,53.55,53.48,53.52,60149.0,52.2638,52.3028,52.2345,52.2735,60149.0
2025-01-13 15:20:00,53.52,53.53,53.37,53.41,72347.0,52.2735,52.2833,52.127,52.1661,72347.0
2025-01-13 15:30:00,53.41,53.41,53.32,53.4,63228.0,52.1661,52.1661,52.0782,52.1563,63228.0
2025-01-13 15:40:00,53.4,53.42,53.32,53.36,65423.0,52.1563,52.1759,52.0782,52.1173,65423.0
2025-01-13 15:50:00,53.34,53.48,53.32,53.45,388104.0,52.0977,52.2345,52.0782,52.2052,388104.0
2025-01-14 09:30:00,53.57,53.71,53.41,53.46,61177.0,52.3224,52.4591,52.1661,52.2149,61177.0
2025-01-14 09:40:00,53.49,53.69,53.48,53.64,17035.0,52.2442,52.4396,52.2345,52.3907,17035.0
2025-01-14 09:50:00,53.61,53.66,53.52,53.59,27378.0,52.3614,52.4103,52.2735,52.3419,27378.0
2025-01-14 10:00:00,53.59,53.71,53.52,53.53,40512.0,52.3419,52.4591,52.2735,52.2833,40512.0
2025-01-14 10:10:00,53.52,53.55,53.36,53.46,26325.0,52.2735,52.3028,52.1173,52.2149,26325.0
2025-01-14 10:20:00,53.44,53.52,53.4,53.45,24141.0,52.1954,52.2735,52.1563,52.2052,24141.0
2025-01-14 10:30:00,53.47,53.61,53.45,53.58,30877.0,52.2247,52.3614,52.2052,52.3321,30877.0
2025-01-14 10:40:00,53.57,53.59,53.5,53.53,28553.0,52.3224,52.3419,52.254,52.2833,28553.0
2025-01-14 10:50:00,53.52,53.56,53.45,53.48,24153.0,52.2735,52.3126,52.2052,52.2345,24153.0
2025-01-14 11:00:00,53.48,53.49,53.36,53.38,37810.0,52.2345,52.2442,52.1173,52.1368,37810.0
2025-01-14 11:10:00,53.37,53.44,53.29,53.43,62428.0,52.127,52.1954,52.0489,52.1856,62428.0
2025-01-14 11:20:00,53.42,53.53,53.36,53.47,27409.0,52.1759,52.2833,52.1173,52.2247,27409.0
2025-01-14 11:30:00,53.46,53.51,53.45,53.47,27003.0,52.2149,52.2638,52.2052,52.2247,27003.0
2025-01-14 11:40:00,53.47,53.47,53.36,53.37,32606.0,52.2247,52.2247,52.1173,52.127,32606.0
2025-01-14 11:50:00,53.36,53.4,53.34,53.37,31583.0,52.1173,52.1563,52.0977,52.127,31583.0
2025-01-14 12:00:00,53.37,53.48,53.37,53.45,20304.0,52.127,52.2345,52.127,52.2052,20304.0
2025-01-14 12:10:00,53.45,53.47,53.4,53.44,21035.0,52.2052,52.2247,52.1563,52.1954,21035.0
2025-01-14 12:20:00,53.46,53.5,53.43,53.48,36017.0,52.2149,52.254,52.1856,52.2345,36017.0
2025-01-14 12:30:00,53.47,53.48,53.38,53.42,34663.0,52.2247,52.2345,52.1368,52.1759,34663.0
2025-01-14 12:40:00,53.41,53.49,53.4,53.48,21568.0,52.1661,52.2442,52.1563,52.2345,21568.0
2025-01-14 12:50:00,53.48,53.55,53.47,53.52,20109.0,52.2345,52.3028,52.2247,52.2735,20109.0
2025-01-14 13:00:00,53.53,53.62,53.53,53.62,15513.0,52.2833,52.3712,52.2833,52.3712,15513.0
2025-01-14 13:10:00,53.62,53.8,53.61,53.8,48983.0,52.3712,52.547,52.3614,52.547,48983.0
2025-01-14 13:20:00,53.8,53.85,53.77,53.78,24468.0,52.547,52.5959,52.5177,52.5275,24468.0
2025-01-14 13:30:00,53.78,53.85,53.75,53.83,23501.0,52.5275,52.5959,52.4982,52.5763,23501.0
2025-01-14 13:40:00,53.83,53.86,53.78,53.85,16363.0,52.5763,52.6056,52.5275,52.5959,16363.0
2025-01-14 13:50:00,53.85,53.87,53.79,53.79,28447.0,52.5959,52.6154,52.5373,52.5373,28447.0
2025-01-14 14:00:00,53.81,53.81,53.73,53.75,21340.0,52.5568,52.5568,52.4786,52.4982,21340.0
2025-01-14 14:10:00,53.74,53.78,53.71,53.76,24134.0,52.4884,52.5275,52.4591,52.5079,24134.0
2025-01-14 14:20:00,53.76,53.81,53.72,53.76,31476.0,52.5079,52.5568,52.4689,52.5079,31476.0
2025-01-14 14:30:00,53.75,53.89,53.75,53.85,25874.0,52.4982,52.6349,52.4982,52.5959,25874.0
2025-01-14 14:40:00,53.85,53.86,53.8,53.85,24162.0,52.5959,52.6056,52.547,52.5959,24162.0
2025-01-14 14:50:00,53.84,53.84,53.77,53.81,28834.0,52.5861,52.5861,52.5177,52.5568,28834.0
2025-01-14 15:00:00,53.81,53.82,53.75,53.8,32657.0,52.5568,52.5666,52.4982,52.547,32657.0
2025-01-14 15:10:00,53.81,53.87,53.78,53.87,49260.0,52.5568,52.6154,52.5275,52.6154,49260.0
2025-01-14 15:20:00,53.87,53.93,53.84,53.86,41087.0,52.6154,52.674,52.5861,52.6056,41087.0
2025-01-14 15:30:00,53.86,53.87,53.72,53.72,85550.0,52.6056,52.6154,52.4689,52.4689,85550.0
2025-01-14 15:40:00,53.72,53.8,53.7,53.77,69116.0,52.4689,52.547,52.4493,52.5177,69116.0
2025-01-14 15:50:00,53.76,53.83,53.65,53.7,306287.0,52.5079,52.5763,52.4005,52.4493,306287.0
2025-01-15 09:30:00,54.44,54.56,53.96,54.38,112979.0,53.1721,53.2893,52.7033,53.1135,112979.0
2025-01-15 09:40:00,54.41,54.53,54.35,54.41,31404.0,53.1428,53.26,53.0842,53.1428,31404.0
2025-01-15 09:50:00,54.41,54.51,54.3,54.45,36606.0,53.1428,53.2405,53.0354,53.1819,36606.0
2025-01-15 10:00:00,54.45,54.45,54.1,54.11,43047.0,53.1819,53.1819,52.84,52.8498,43047.0
2025-01-15 10:10:00,54.14,54.17,54.05,54.06,31301.0,52.8791,52.9084,52.7912,52.801,31301.0
2025-01-15 10:20:00,54.05,54.12,54.01,54.01,32837.0,52.7912,52.8596,52.7521,52.7521,32837.0
2025-01-15 10:30:00,54.01,54.07,53.87,53.88,37858.0,52.7521,52.8107,52.6154,52.6252,37858.0
2025-01-15 10:40:00,53.88,53.94,53.8,53.82,44491.0,52.6252,52.6838,52.547,52.5666,44491.0
2025-01-15 10:50:00,53.83,53.9,53.8,53.87,42616.0,52.5763,52.6447,52.547,52.6154,42616.0
2025-01-15 11:00:00,53.87,53.95,53.84,53.95,36656.0,52.6154,52.6935,52.5861,52.6935,36656.0
2025-01-15 11:10:00,53.97,53.97,53.79,53.82,36842.0,52.7131,52.7131,52.5373,52.5666,36842.0
2025-01-15 11:20:00,53.82,53.91,53.82,53.84,24925.0,52.5666,52.6545,52.5666,52.5861,24925.0
2025-01-15 11:30:00,53.84,53.84,53.75,53.79,48420.0,52.5861,52.5861,52.4982,52.5373,48420.0
2025-01-15 11:40:00,53.8,53.86,53.79,53.83,33991.0,52.547,52.6056,52.5373,52.5763,33991.0
2025-01-15 11:50:00,53.83,53.93,53.79,53.9,28461.0,52.5763,52.674,52.5373,52.6447,28461.0
2025-01-15 12:00:00,53.9,53.96,53.86,53.91,33776.0,52.6447,52.7033,52.6056,52.6545,33776.0
2025-01-15 12:10:00,53.91,53.98,53.87,53.9,38468.0,52.6545,52.7228,52.6154,52.6447,38468.0
2025-01-15 12:20:00,53.9,53.94,53.89,53.9,31130.0,52.6447,52.6838,52.6349,52.6447,31130.0
2025-01-15 12:30:00,53.91,53.92,53.86,53.89,19486.0,52.6545,52.6642,52.6056,52.6349,19486.0
2025-01-15 12:40:00,53.89,53.91,53.87,53.87,18236.0,52.6349,52.6545,52.6154,52.6154,18236.0
2025-01-15 12:50:00,53.86,53.92,53.85,53.86,23318.0,52.6056,52.6642,52.5959,52.6056,23318.0
2025-01-15 13:00:00,53.86,53.91,53.83,53.83,17980.0,52.6056,52.6545,52.5763,52.5763,17980.0
2025-01-15 13:10:00,53.84,53.87,53.81,53.87,25759.0,52.5861,52.6154,52.5568,52.6154,25759.0
2025-01-15 13:20:00,53.88,53.89,53.82,53.83,17493.0,52.6252,52.6349,52.5666,52.5763,17493.0
2025-01-15 13:30:00,53.84,53.93,53.83,53.91,28585.0,52.5861,52.674,52.5763,52.6545,28585.0
2025-01-15 13:40:00,53.91,53.95,53.87,53.89,34288.0,52.6545,52.6935,52.6154,52.6349,34288.0
2025-01-15 13:50:00,53.89,53.91,53.86,53.87,36923.0,52.6349,52.6545,52.6056,52.6154,36923.0
2025-01-15 14:00:00,53.87,53.87,53.8,53.8,54467.0,52.6154,52.6154,52.547,52.547,54467.0
2025-01-15 14:10:00,53.8,53.85,53.78,53.8,43765.0,52.547,52.5959,52.5275,52.547,43765.0
2025-01-15 14:20:00,53.8,53.8,53.73,53.79,40620.0,52.547,52.547,52.4786,52.5373,40620.0
2025-01-15 14:30:00,53.78,53.85,53.75,53.83,33399.0,52.5275,52.5959,52.4982,52.5763,33399.0
2025-01-15 14:40:00,53.83,53.87,53.82,53.85,37255.0,52.5763,52.6154,52.5666,52.5959,37255.0
2025-01-15 14:50:00,53.84,53.93,53.82,53.82,85315.0,52.5861,52.674,52.5666,52.5666,85315.0
2025-01-15 15:00:00,53.83,53.95,53.82,53.91,76543.0,52.5763,52.6935,52.5666,52.6545,76543.0
2025-01-15 15:10:00,53.91,53.92,53.8,53.8,173256.0,52.6545,52.6642,52.547,52.547,173256.0
2025-01-15 15:20:00,53.8,53.87,53.77,53.82,166518.0,52.547,52.6154,52.5177,52.5666,166518.0
2025-01-15 15:30:00,53.82,53.82,53.74,53.74,162550.0,52.5666,52.5666,52.4884,52.4884,162550.0
2025-01-15 15:40:00,53.74,53.74,53.55,53.57,142620.0,52.4884,52.4884,52.3028,52.3224,142620.0
2025-01-15 15:50:00,53.59,53.7,53.48,53.64,529125.0,52.3419,52.4493,52.2345,52.3907,529125.0
2025-01-16 09:30:00,53.53,53.9,53.5,53.9,87076.0,52.2833,52.6447,52.254,52.6447,87076.0
2025-01-16 09:40:00,53.92,54.07,53.88,54.04,37488.0,52.6642,52.8107,52.6252,52.7814,37488.0
2025-01-16 09:50:00,54.05,54.06,53.82,53.84,38174.0,52.7912,52.801,52.5666,52.5861,38174.0
2025-01-16 10:00:00,53.84,53.94,53.67,53.93,37914.0,52.5861,52.6838,52.42,52.674,37914.0
2025-01-16 10:10:00,53.95,54.01,53.82,53.84,28731.0,52.6935,52.7521,52.5666,52.5861,28731.0
2025-01-16 10:20:00,53.85,53.87,53.73,53.79,33046.0,52.5959,52.6154,52.4786,52.5373,33046.0
2025-01-16 10:30:00,53.8,53.92,53.78,53.92,30945.0,52.547,52.6642,52.5275,52.6642,30945.0
2025-01-16 10:40:00,53.91,54.08,53.86,54.06,222311.0,52.6545,52.8205,52.6056,52.801,222311.0
2025-01-16 10:50:00,54.08,54.1,54.01,54.05,32779.0,52.8205,52.84,52.7521,52.7912,32779.0
2025-01-16 11:00:00,54.05,54.14,54.01,54.12,95502.0,52.7912,52.8791,52.7521,52.8596,95502.0
2025-01-16 11:10:00,54.12,54.13,53.99,54.03,105312.0,52.8596,52.8693,52.7326,52.7717,105312.0
2025-01-16 11:20:00,54.04,54.12,54.01,54.11,48867.0,52.7814,52.8596,52.7521,52.8498,48867.0
2025-01-16 11:30:00,54.1,54.34,54.08,54.32,36219.0,52.84,53.0744,52.8205,53.0549,36219.0
2025-01-16 11:40:00,54.32,54.41,54.3,54.37,47790.0,53.0549,53.1428,53.0354,53.1037,47790.0
2025-01-16 11:50:00,54.37,54.41,54.32,54.4,38241.0,53.1037,53.1428,53.0549,53.133,38241.0
2025-01-16 12:00:00,54.4,54.49,54.39,54.45,89262.0,53.133,53.2209,53.1233,53.1819,89262.0
2025-01-16 12:10:00,54.45,54.5,54.38,54.39,48000.0,53.1819,53.2307,53.1135,53.1233,48000.0
2025-01-16 12:20:00,54.39,54.45,54.34,54.44,38989.0,53.1233,53.1819,53.0744,53.1721,38989.0
2025-01-16 12:30:00,54.44,54.47,54.41,54.42,104865.0,53.1721,53.2014,53.1428,53.1526,104865.0
2025-01-16 12:40:00,54.42,54.43,54.38,54.42,23277.0,53.1526,53.1623,53.1135,53.1526,23277.0
2025-01-16 12:50:00,54.43,54.45,54.36,54.37,26672.0,53.1623,53.1819,53.094,53.1037,26672.0
2025-01-16 13:00:00,54.37,54.53,54.37,54.52,20506.0,53.1037,53.26,53.1037,53.2502,20506.0
2025-01-16 13:10:00,54.52,54.64,54.52,54.64,29600.0,53.2502,53.3675,53.2502,53.3675,29600.0
2025-01-16 13:20:00,54.64,54.66,54.59,54.59,69063.0,53.3675,53.387,53.3186,53.3186,69063.0
2025-01-16 13:30:00,54.59,54.65,54.55,54.61,76824.0,53.3186,53.3772,53.2796,53.3382,76824.0
2025-01-16 13:40:00,54.62,54.68,54.6,54.67,68178.0,53.3479,53.4065,53.3284,53.3968,68178.0
2025-01-16 13:50:00,54.67,54.72,54.63,54.66,120442.0,53.3968,53.4456,53.3577,53.387,120442.0
2025-01-16 14:00:00,54.66,54.67,54.59,54.63,119104.0,53.387,53.3968,53.3186,53.3577,119104.0
2025-01-16 14:10:00,54.6,54.68,54.59,54.66,45725.0,53.3284,53.4065,53.3186,53.387,45725.0
2025-01-16 14:20:00,54.66,54.69,54.6,54.61,51464.0,53.387,53.4163,53.3284,53.3382,51464.0
2025-01-16 14:30:00,54.62,54.66,54.58,54.65,83811.0,53.3479,53.387,53.3089,53.3772,83811.0
2025-01-16 14:40:00,54.65,54.66,54.6,54.6,32854.0,53.3772,53.387,53.3284,53.3284,32854.0
2025-01-16 14:50:00,54.61,54.67,54.6,54.63,35213.0,53.3382,53.3968,53.3284,53.3577,35213.0
2025-01-16 15:00:00,54.64,54.65,54.6,54.63,34522.0,53.3675,53.3772,53.3284,53.3577,34522.0
2025-01-16 15:10:00,54.63,54.67,54.62,54.66,59380.0,53.3577,53.3968,53.3479,53.387,59380.0
2025-01-16 15:20:00,54.66,54.72,54.64,54.69,106158.0,53.387,53.4456,53.3675,53.4163,106158.0
2025-01-16 15:30:00,54.69,54.89,54.69,54.85,70194.0,53.4163,53.6116,53.4163,53.5726,70194.0
2025-01-16 15:40:00,54.86,54.96,54.83,54.94,133138.0,53.5823,53.68,53.553,53.6605,133138.0
2025-01-16 15:50:00,54.93,55.13,54.93,55.07,577623.0,53.6507,53.846,53.6507,53.7874,577623.0
2025-01-17 09:30:00,54.9,55.18,54.65,55.09,583161.0,53.6214,53.8949,53.3772,53.807,583161.0
2025-01-17 09:40:00,55.1,55.32,55.09,55.27,44904.0,53.8167,54.0316,53.807,53.9828,44904.0
2025-01-17 09:50:00,55.27,55.38,55.22,55.27,28445.0,53.9828,54.0902,53.9339,53.9828,28445.0
2025-01-17 10:00:00,55.27,55.38,55.19,55.23,45023.0,53.9828,54.0902,53.9046,53.9437,45023.0
2025-01-17 10:10:00,55.25,55.34,55.23,55.31,22177.0,53.9632,54.0512,53.9437,54.0219,22177.0
2025-01-17 10:20:00,55.31,55.54,55.3,55.52,62121.0,54.0219,54.2465,54.0121,54.227,62121.0
2025-01-17 10:30:00,55.52,55.52,55.41,55.47,31649.0,54.227,54.227,54.1195,54.1781,31649.0
2025-01-17 10:40:00,55.46,55.63,55.42,55.45,126945.0,54.1684,54.3344,54.1293,54.1586,126945.0
2025-01-17 10:50:00,55.46,55.58,55.45,55.55,25431.0,54.1684,54.2856,54.1586,54.2563,25431.0
2025-01-17 11:00:00,55.54,55.64,55.54,55.63,33504.0,54.2465,54.3442,54.2465,54.3344,33504.0
2025-01-17 11:10:00,55.63,55.71,55.55,55.67,48195.0,54.3344,54.4125,54.2563,54.3735,48195.0
2025-01-17 11:20:00,55.66,55.69,55.59,55.62,44029.0,54.3637,54.393,54.2953,54.3246,44029.0
2025-01-17 11:30:00,55.63,55.68,55.61,55.63,35346.0,54.3344,54.3832,54.3149,54.3344,35346.0
2025-01-17 11:40:00,55.63,55.69,55.61,55.68,47785.0,54.3344,54.393,54.3149,54.3832,47785.0
2025-01-17 11:50:00,55.68,55.7,55.58,55.62,52800.0,54.3832,54.4028,54.2856,54.3246,52800.0
2025-01-17 12:00:00,55.62,55.62,55.53,55.56,44279.0,54.3246,54.3246,54.2367,54.266,44279.0
2025-01-17 12:10:00,55.57,55.6,55.55,55.55,43960.0,54.2758,54.3051,54.2563,54.2563,43960.0
2025-01-17 12:20:00,55.57,55.61,55.51,55.51,122790.0,54.2758,54.3149,54.2172,54.2172,122790.0
2025-01-17 12:30:00,55.51,55.58,55.51,55.56,49601.0,54.2172,54.2856,54.2172,54.266,49601.0
2025-01-17 12:40:00,55.56,55.57,55.46,55.47,39043.0,54.266,54.2758,54.1684,54.1781,39043.0
2025-01-17 12:50:00,55.47,55.49,55.42,55.46,37354.0,54.1781,54.1977,54.1293,54.1684,37354.0
2025-01-17 13:00:00,55.45,55.46,55.28,55.33,39976.0,54.1586,54.1684,53.9925,54.0414,39976.0
2025-01-17 13:10:00,55.32,55.36,55.26,55.26,51852.0,54.0316,54.0707,53.973,53.973,51852.0
2025-01-17 13:20:00,55.26,55.31,55.25,55.26,35479.0,53.973,54.0219,53.9632,53.973,35479.0
2025-01-17 13:30:00,55.26,55.26,55.18,55.21,82074.0,53.973,53.973,53.8949,53.9242,82074.0
2025-01-17 13:40:00,55.22,55.25,55.19,55.23,41803.0,53.9339,53.9632,53.9046,53.9437,41803.0
2025-01-17 13:50:00,55.24,55.27,55.17,55.2,47067.0,53.9535,53.9828,53.8851,53.9144,47067.0
2025-01-17 14:00:00,55.2,55.28,55.2,55.26,36730.0,53.9144,53.9925,53.9144,53.973,36730.0
2025-01-17 14:10:00,55.25,55.27,55.16,55.16,32672.0,53.9632,53.9828,53.8753,53.8753,32672.0
2025-01-17 14:20:00,55.16,55.25,55.15,55.23,34384.0,53.8753,53.9632,53.8656,53.9437,34384.0
2025-01-17 14:30:00,55.23,55.28,55.2,55.23,30188.0,53.9437,53.9925,53.9144,53.9437,30188.0
2025-01-17 14:40:00,55.23,55.26,55.2,55.21,44740.0,53.9437,53.973,53.9144,53.9242,44740.0
2025-01-17 14:50:00,55.21,55.22,55.16,55.21,29614.0,53.9242,53.9339,53.8753,53.9242,29614.0
2025-01-17 15:00:00,55.2,55.27,55.16,55.25,50334.0,53.9144,53.9828,53.8753,53.9632,50334.0
2025-01-17 15:10:00,55.25,55.32,55.24,55.3,39580.0,53.9632,54.0316,53.9535,54.0121,39580.0
2025-01-17 15:20:00,55.3,55.36,55.29,55.34,41872.0,54.0121,54.0707,54.0023,54.0512,41872.0
2025-01-17 15:30:00,55.33,55.36,55.29,55.32,70761.0,54.0414,54.0707,54.0023,54.0316,70761.0
2025-01-17 15:40:00,55.32,55.32,55.18,55.19,106707.0,54.0316,54.0316,53.8949,53.9046,106707.0
2025-01-17 15:50:00,55.19,55.39,55.13,55.25,617648.0,53.9046,54.1,53.846,53.9632,617648.0
2025-01-21 09:30:00,55.61,55.76,55.24,55.75,122840.0,54.3149,54.4614,53.9535,54.4516,122840.0
2025-01-21 09:40:00,55.74,56.15,55.74,56.08,169088.0,54.4418,54.8423,54.4418,54.7739,169088.0
2025-01-21 09:50:00,56.08,56.29,56.02,56.26,62336.0,54.7739,54.979,54.7153,54.9497,62336.0
2025-01-21 10:00:00,56.26,56.32,56.19,56.27,71132.0,54.9497,55.0083,54.8814,54.9595,71132.0
2025-01-21 10:10:00,56.27,56.42,56.16,56.19,63041.0,54.9595,55.106,54.8521,54.8814,63041.0
2025-01-21 10:20:00,56.19,56.19,56.05,56.05,30272.0,54.8814,54.8814,54.7446,54.7446,30272.0
2025-01-21 10:30:00,56.07,56.15,56.03,56.11,35319.0,54.7641,54.8423,54.7251,54.8032,35319.0
2025-01-21 10:40:00,56.13,56.27,56.09,56.26,63891.0,54.8228,54.9595,54.7837,54.9497,63891.0
2025-01-21 10:50:00,56.26,56.32,56.18,56.21,80423.0,54.9497,55.0083,54.8716,54.9009,80423.0
2025-01-21 11:00:00,56.21,56.32,56.2,56.27,47136.0,54.9009,55.0083,54.8911,54.9595,47136.0
2025-01-21 11:10:00,56.25,56.42,56.22,56.39,43779.0,54.94,55.106,54.9107,55.0767,43779.0
2025-01-21 11:20:00,56.39,56.46,56.36,56.42,68712.0,55.0767,55.1451,55.0474,55.106,68712.0
2025-01-21 11:30:00,56.42,56.54,56.42,56.49,74740.0,55.106,55.2232,55.106,55.1744,74740.0
2025-01-21 11:40:00,56.48,56.58,56.32,56.35,210228.0,55.1646,55.2623,55.0083,55.0376,210228.0
2025-01-21 11:50:00,56.35,56.35,56.17,56.19,164496.0,55.0376,55.0376,54.8618,54.8814,164496.0
2025-01-21 12:00:00,56.22,56.28,56.17,56.22,71906.0,54.9107,54.9693,54.8618,54.9107,71906.0
2025-01-21 12:10:00,56.23,56.26,56.13,56.25,63394.0,54.9204,54.9497,54.8228,54.94,63394.0
2025-01-21 12:20:00,56.26,56.27,56.01,56.02,33793.0,54.9497,54.9595,54.7055,54.7153,33793.0
2025-01-21 12:30:00,56.03,56.17,56.01,56.15,52799.0,54.7251,54.8618,54.7055,54.8423,52799.0
2025-01-21 12:40:00,56.15,56.18,56.09,56.12,30488.0,54.8423,54.8716,54.7837,54.813,30488.0
2025-01-21 12:50:00,56.11,56.12,56.04,56.04,27672.0,54.8032,54.813,54.7348,54.7348,27672.0
2025-01-21 13:00:00,56.03,56.14,56.02,56.11,34444.0,54.7251,54.8325,54.7153,54.8032,34444.0
2025-01-21 13:10:00,56.11,56.11,55.96,56.06,80229.0,54.8032,54.8032,54.6567,54.7544,80229.0
2025-01-21 13:20:00,56.05,56.09,56.02,56.05,47956.0,54.7446,54.7837,54.7153,54.7446,47956.0
2025-01-21 13:30:00,56.05,56.05,55.96,55.98,180984.0,54.7446,54.7446,54.6567,54.6762,180984.0
2025-01-21 13:40:00,55.99,56.08,55.91,56.08,57550.0,54.686,54.7739,54.6079,54.7739,57550.0
2025-01-21 13:50:00,56.08,56.16,56.07,56.12,49489.0,54.7739,54.8521,54.7641,54.813,49489.0
2025-01-21 14:00:00,56.12,56.16,56.06,56.14,59776.0,54.813,54.8521,54.7544,54.8325,59776.0
2025-01-21 14:10:00,56.14,56.27,56.14,56.26,85767.0,54.8325,54.9595,54.8325,54.9497,85767.0
2025-01-21 14:20:00,56.25,56.27,56.16,56.16,126657.0,54.94,54.9595,54.8521,54.8521,126657.0
2025-01-21 14:30:00,56.16,56.21,56.14,56.14,88953.0,54.8521,54.9009,54.8325,54.8325,88953.0
2025-01-21 14:40:00,56.14,56.16,56.09,56.1,86914.0,54.8325,54.8521,54.7837,54.7935,86914.0
2025-01-21 14:50:00,56.1,56.15,56.04,56.14,69645.0,54.7935,54.8423,54.7348,54.8325,69645.0
2025-01-21 15:00:00,56.14,56.17,56.09,56.14,57238.0,54.8325,54.8618,54.7837,54.8325,57238.0
2025-01-21 15:10:00,56.15,56.17,56.09,56.16,67684.0,54.8423,54.8618,54.7837,54.8521,67684.0
2025-01-21 15:20:00,56.16,56.22,56.13,56.13,126123.0,54.8521,54.9107,54.8228,54.8228,126123.0
2025-01-21 15:30:00,56.13,56.14,56.06,56.1,71860.0,54.8228,54.8325,54.7544,54.7935,71860.0
2025-01-21 15:40:00,56.09,56.13,56.0,56.03,113564.0,54.7837,54.8228,54.6958,54.7251,113564.0
2025-01-21 15:50:00,56.03,56.03,55.81,55.92,562267.0,54.7251,54.7251,54.5102,54.6176,562267.0
2025-01-22 09:30:00,55.73,55.73,54.94,55.1,194429.0,54.4321,54.4321,53.6605,53.8167,194429.0
2025-01-22 09:40:00,55.1,55.22,55.01,55.15,122581.0,53.8167,53.9339,53.7288,53.8656,122581.0
2025-01-22 09:50:00,55.13,55.23,55.07,55.21,125645.0,53.846,53.9437,53.7874,53.9242,125645.0
2025-01-22 10:00:00,55.24,55.25,55.06,55.17,57287.0,53.9535,53.9632,53.7777,53.8851,57287.0
2025-01-22 10:10:00,55.17,55.19,55.05,55.07,67262.0,53.8851,53.9046,53.7679,53.7874,67262.0
2025-01-22 10:20:00,55.08,55.27,54.83,54.86,97568.0,53.7972,53.9828,53.553,53.5823,97568.0
2025-01-22 10:30:00,54.84,54.84,54.34,54.35,69432.0,53.5628,53.5628,53.0744,53.0842,69432.0
2025-01-22 10:40:00,54.35,54.56,54.2,54.26,88308.0,53.0842,53.2893,52.9377,52.9963,88308.0
2025-01-22 10:50:00,54.25,54.35,54.18,54.32,52288.0,52.9865,53.0842,52.9182,53.0549,52288.0
2025-01-22 11:00:00,54.32,54.33,54.18,54.25,102642.0,53.0549,53.0647,52.9182,52.9865,102642.0
2025-01-22 11:10:00,54.24,54.28,54.02,54.08,67545.0,52.9768,53.0158,52.7619,52.8205,67545.0
2025-01-22 11:20:00,54.07,54.23,54.06,54.16,65040.0,52.8107,52.967,52.801,52.8986,65040.0
2025-01-22 11:30:00,54.16,54.21,54.07,54.12,61760.0,52.8986,52.9475,52.8107,52.8596,61760.0
2025-01-22 11:40:00,54.12,54.13,53.92,53.94,66319.0,52.8596,52.8693,52.6642,52.6838,66319.0
2025-01-22 11:50:00,53.94,54.08,53.93,53.98,111764.0,52.6838,52.8205,52.674,52.7228,111764.0
2025-01-22 12:00:00,53.99,53.99,53.83,53.91,56239.0,52.7326,52.7326,52.5763,52.6545,56239.0
2025-01-22 12:10:00,53.91,53.96,53.89,53.94,47888.0,52.6545,52.7033,52.6349,52.6838,47888.0
2025-01-22 12:20:00,53.92,53.93,53.73,53.84,192373.0,52.6642,52.674,52.4786,52.5861,192373.0
2025-01-22 12:30:00,53.85,53.86,53.76,53.85,55055.0,52.5959,52.6056,52.5079,52.5959,55055.0
2025-01-22 12:40:00,53.84,53.84,53.56,53.68,103511.0,52.5861,52.5861,52.3126,52.4298,103511.0
2025-01-22 12:50:00,53.67,53.68,53.61,53.62,51416.0,52.42,52.4298,52.3614,52.3712,51416.0
2025-01-22 13:00:00,53.62,53.71,53.56,53.7,69272.0,52.3712,52.4591,52.3126,52.4493,69272.0
2025-01-22 13:10:00,53.7,53.77,53.67,53.7,36690.0,52.4493,52.5177,52.42,52.4493,36690.0
2025-01-22 13:20:00,53.69,53.76,53.67,53.69,83686.0,52.4396,52.5079,52.42,52.4396,83686.0
2025-01-22 13:30:00,53.7,53.73,53.54,53.55,37937.0,52.4493,52.4786,52.2931,52.3028,37937.0
2025-01-22 13:40:00,53.56,53.62,53.4,53.4,90096.0,52.3126,52.3712,52.1563,52.1563,90096.0
2025-01-22 13:50:00,53.4,53.57,53.35,53.37,109686.0,52.1563,52.3224,52.1075,52.127,109686.0
2025-01-22 14:00:00,53.37,53.49,53.36,53.39,43924.0,52.127,52.2442,52.1173,52.1466,43924.0
2025-01-22 14:10:00,53.4,53.42,53.34,53.35,52804.0,52.1563,52.1759,52.0977,52.1075,52804.0
2025-01-22 14:20:00,53.35,53.41,53.3,53.37,168561.0,52.1075,52.1661,52.0587,52.127,168561.0
2025-01-22 14:30:00,53.37,53.41,53.32,53.38,71715.0,52.127,52.1661,52.0782,52.1368,71715.0
2025-01-22 14:40:00,53.39,53.45,53.37,53.43,62709.0,52.1466,52.2052,52.127,52.1856,62709.0
2025-01-22 14:50:00,53.43,53.44,53.35,53.4,60426.0,52.1856,52.1954,52.1075,52.1563,60426.0
2025-01-22 15:00:00,53.39,53.4,53.32,53.36,53470.0,52.1466,52.1563,52.0782,52.1173,53470.0
2025-01-22 15:10:00,53.35,53.36,53.21,53.27,101444.0,52.1075,52.1173,51.9708,52.0294,101444.0
2025-01-22 15:20:00,53.26,53.36,53.25,53.28,158407.0,52.0196,52.1173,52.0098,52.0391,158407.0
2025-01-22 15:30:00,53.28,53.3,53.1,53.16,144693.0,52.0391,52.0587,51.8633,51.9219,144693.0
2025-01-22 15:40:00,53.16,53.17,53.01,53.05,227710.0,51.9219,51.9317,51.7754,51.8145,227710.0
2025-01-22 15:50:00,53.06,53.1,52.85,52.93,582424.0,51.8243,51.8633,51.6191,51.6973,582424.0
2025-01-23 09:30:00,53.2,53.32,53.0,53.18,207342.0,51.961,52.0782,51.7656,51.9415,207342.0
2025-01-23 09:40:00,53.18,53.23,53.04,53.14,54099.0,51.9415,51.9903,51.8047,51.9024,54099.0
2025-01-23 09:50:00,53.15,53.32,53.13,53.3,49275.0,51.9122,52.0782,51.8926,52.0587,49275.0
2025-01-23 10:00:00,53.3,53.3,53.03,53.05,69127.0,52.0587,52.0587,51.795,51.8145,69127.0
2025-01-23 10:10:00,53.06,53.06,52.97,53.04,87756.0,51.8243,51.8243,51.7363,51.8047,87756.0
2025-01-23 10:20:00,53.04,53.08,53.0,53.05,69973.0,51.8047,51.8438,51.7656,51.8145,69973.0
2025-01-23 10:30:00,53.03,53.06,52.88,52.96,83795.0,51.795,51.8243,51.6484,51.7266,83795.0
2025-01-23 10:40:00,52.96,53.1,52.93,53.02,93561.0,51.7266,51.8633,51.6973,51.7852,93561.0
2025-01-23 10:50:00,53.02,53.25,53.02,53.2,55887.0,51.7852,52.0098,51.7852,51.961,55887.0
2025-01-23 11:00:00,53.19,53.48,53.19,53.47,102637.0,51.9512,52.2345,51.9512,52.2247,102637.0
2025-01-23 11:10:00,53.47,53.54,53.4,53.53,34374.0,52.2247,52.2931,52.1563,52.2833,34374.0
2025-01-23 11:20:00,53.53,53.61,53.41,53.41,52309.0,52.2833,52.3614,52.1661,52.1661,52309.0
2025-01-23 11:30:00,53.41,53.42,53.34,53.36,33827.0,52.1661,52.1759,52.0977,52.1173,33827.0
2025-01-23 11:40:00,53.36,53.42,53.29,53.32,19469.0,52.1173,52.1759,52.0489,52.0782,19469.0
2025-01-23 11:50:00,53.32,53.36,53.29,53.31,20968.0,52.0782,52.1173,52.0489,52.0684,20968.0
2025-01-23 12:00:00,53.32,53.49,53.31,53.47,70458.0,52.0782,52.2442,52.0684,52.2247,70458.0
2025-01-23 12:10:00,53.47,53.59,53.45,53.59,114995.0,52.2247,52.3419,52.2052,52.3419,114995.0
2025-01-23 12:20:00,53.58,53.68,53.57,53.67,39200.0,52.3321,52.4298,52.3224,52.42,39200.0
2025-01-23 12:30:00,53.68,53.73,53.67,53.67,25929.0,52.4298,52.4786,52.42,52.42,25929.0
2025-01-23 12:40:00,53.66,53.66,53.59,53.65,23918.0,52.4103,52.4103,52.3419,52.4005,23918.0
2025-01-23 12:50:00,53.65,53.72,53.6,53.7,26723.0,52.4005,52.4689,52.3517,52.4493,26723.0
2025-01-23 13:00:00,53.71,53.82,53.69,53.8,78494.0,52.4591,52.5666,52.4396,52.547,78494.0
2025-01-23 13:10:00,53.8,53.87,53.76,53.77,39505.0,52.547,52.6154,52.5079,52.5177,39505.0
2025-01-23 13:20:00,53.77,53.86,53.71,53.81,29296.0,52.5177,52.6056,52.4591,52.5568,29296.0
2025-01-23 13:30:00,53.8,53.84,53.56,53.58,36010.0,52.547,52.5861,52.3126,52.3321,36010.0
2025-01-23 13:40:00,53.59,53.7,53.46,53.49,179220.0,52.3419,52.4493,52.2149,52.2442,179220.0
2025-01-23 13:50:00,53.5,53.61,53.45,53.6,25307.0,52.254,52.3614,52.2052,52.3517,25307.0
2025-01-23 14:00:00,53.6,53.62,53.54,53.61,25181.0,52.3517,52.3712,52.2931,52.3614,25181.0
2025-01-23 14:10:00,53.62,53.67,53.6,53.65,24632.0,52.3712,52.42,52.3517,52.4005,24632.0
2025-01-23 14:20:00,53.66,53.69,53.63,53.65,30606.0,52.4103,52.4396,52.381,52.4005,30606.0
2025-01-23 14:30:00,53.64,53.7,53.58,53.59,35242.0,52.3907,52.4493,52.3321,52.3419,35242.0
2025-01-23 14:40:00,53.59,53.61,53.56,53.6,21812.0,52.3419,52.3614,52.3126,52.3517,21812.0
2025-01-23 14:50:00,53.6,53.65,53.57,53.62,23037.0,52.3517,52.4005,52.3224,52.3712,23037.0
2025-01-23 15:00:00,53.62,53.63,53.5,53.56,38283.0,52.3712,52.381,52.254,52.3126,38283.0
2025-01-23 15:10:00,53.56,53.56,53.48,53.5,57764.0,52.3126,52.3126,52.2345,52.254,57764.0
2025-01-23 15:20:00,53.49,53.51,53.43,53.5,41636.0,52.2442,52.2638,52.1856,52.254,41636.0
2025-01-23 15:30:00,53.5,53.54,53.46,53.52,67463.0,52.254,52.2931,52.2149,52.2735,67463.0
2025-01-23 15:40:00,53.53,53.64,53.53,53.58,88570.0,52.2833,52.3907,52.2833,52.3321,88570.0
2025-01-23 15:50:00,53.58,53.58,53.21,53.23,434657.0,52.3321,52.3321,51.9708,51.9903,434657.0
2025-01-24 09:30:00,53.0,53.62,52.9,53.56,87746.0,51.7656,52.3712,51.668,52.3126,87746.0
2025-01-24 09:40:00,53.59,53.72,53.46,53.49,48321.0,52.3419,52.4689,52.2149,52.2442,48321.0
2025-01-24 09:50:00,53.51,53.54,53.29,53.4,29970.0,52.2638,52.2931,52.0489,52.1563,29970.0
2025-01-24 10:00:00,53.45,53.57,53.37,53.53,23172.0,52.2052,52.3224,52.127,52.2833,23172.0
2025-01-24 10:10:00,53.5,53.51,53.36,53.36,19140.0,52.254,52.2638,52.1173,52.1173,19140.0
2025-01-24 10:20:00,53.38,53.45,53.35,53.37,89240.0,52.1368,52.2052,52.1075,52.127,89240.0
2025-01-24 10:30:00,53.35,53.64,53.33,53.58,121060.0,52.1075,52.3907,52.088,52.3321,121060.0
2025-01-24 10:40:00,53.58,53.62,53.48,53.53,58560.0,52.3321,52.3712,52.2345,52.2833,58560.0
2025-01-24 10:50:00,53.54,53.64,53.46,53.48,158310.0,52.2931,52.3907,52.2149,52.2345,158310.0
2025-01-24 11:00:00,53.52,53.57,53.47,53.52,28278.0,52.2735,52.3224,52.2247,52.2735,28278.0
2025-01-24 11:10:00,53.52,53.57,53.51,53.53,16867.0,52.2735,52.3224,52.2638,52.2833,16867.0
2025-01-24 11:20:00,53.52,53.52,53.4,53.42,19100.0,52.2735,52.2735,52.1563,52.1759,19100.0
2025-01-24 11:30:00,53.42,53.42,53.27,53.28,54403.0,52.1759,52.1759,52.0294,52.0391,54403.0
2025-01-24 11:40:00,53.28,53.29,53.15,53.23,76341.0,52.0391,52.0489,51.9122,51.9903,76341.0
2025-01-24 11:50:00,53.24,53.41,53.23,53.39,51127.0,52.0001,52.1661,51.9903,52.1466,51127.0
2025-01-24 12:00:00,53.4,53.4,53.32,53.35,15242.0,52.1563,52.1563,52.0782,52.1075,15242.0
2025-01-24 12:10:00,53.35,53.39,53.29,53.33,33955.0,52.1075,52.1466,52.0489,52.088,33955.0
2025-01-24 12:20:00,53.32,53.4,53.32,53.37,29691.0,52.0782,52.1563,52.0782,52.127,29691.0
2025-01-24 12:30:00,53.37,53.46,53.32,53.46,55293.0,52.127,52.2149,52.0782,52.2149,55293.0
2025-01-24 12:40:00,53.46,53.49,53.37,53.37,27465.0,52.2149,52.2442,52.127,52.127,27465.0
2025-01-24 12:50:00,53.37,53.38,53.27,53.28,31458.0,52.127,52.1368,52.0294,52.0391,31458.0
2025-01-24 13:00:00,53.29,53.29,53.23,53.26,52600.0,52.0489,52.0489,51.9903,52.0196,52600.0
2025-01-24 13:10:00,53.26,53.37,53.25,53.3,44255.0,52.0196,52.127,52.0098,52.0587,44255.0
2025-01-24 13:20:00,53.3,53.31,53.26,53.31,47789.0,52.0587,52.0684,52.0196,52.0684,47789.0
2025-01-24 13:30:00,53.31,53.38,53.29,53.37,36201.0,52.0684,52.1368,52.0489,52.127,36201.0
2025-01-24 13:40:00,53.38,53.44,53.36,53.41,31828.0,52.1368,52.1954,52.1173,52.1661,31828.0
2025-01-24 13:50:00,53.41,53.42,53.36,53.41,39519.0,52.1661,52.1759,52.1173,52.1661,39519.0
2025-01-24 14:00:00,53.42,53.45,53.38,53.43,32547.0,52.1759,52.2052,52.1368,52.1856,32547.0
2025-01-24 14:10:00,53.44,53.45,53.36,53.39,38126.0,52.1954,52.2052,52.1173,52.1466,38126.0
2025-01-24 14:20:00,53.39,53.42,53.37,53.4,37280.0,52.1466,52.1759,52.127,52.1563,37280.0
2025-01-24 14:30:00,53.4,53.46,53.39,53.43,24684.0,52.1563,52.2149,52.1466,52.1856,24684.0
2025-01-24 14:40:00,53.44,53.52,53.43,53.5,40892.0,52.1954,52.2735,52.1856,52.254,40892.0
2025-01-24 14:50:00,53.5,53.56,53.47,53.53,40373.0,52.254,52.3126,52.2247,52.2833,40373.0
2025-01-24 15:00:00,53.53,53.6,53.51,53.6,41813.0,52.2833,52.3517,52.2638,52.3517,41813.0
2025-01-24 15:10:00,53.61,53.62,53.55,53.56,21110.0,52.3614,52.3712,52.3028,52.3126,21110.0
2025-01-24 15:20:00,53.56,53.58,53.5,53.5,35843.0,52.3126,52.3321,52.254,52.254,35843.0
2025-01-24 15:30:00,53.51,53.51,53.39,53.43,55081.0,52.2638,52.2638,52.1466,52.1856,55081.0
2025-01-24 15:40:00,53.43,53.45,53.38,53.43,71684.0,52.1856,52.2052,52.1368,52.1856,71684.0
2025-01-24 15:50:00,53.43,53.55,53.42,53.47,286738.0,52.1856,52.3028,52.1759,52.2247,286738.0
2025-01-27 09:30:00,53.95,54.48,53.8,54.46,169582.0,52.6935,53.2112,52.547,53.1916,169582.0
2025-01-27 09:40:00,54.46,54.82,54.35,54.36,123160.0,53.1916,53.5433,53.0842,53.094,123160.0
2025-01-27 09:50:00,54.34,54.35,54.01,54.07,59999.0,53.0744,53.0842,52.7521,52.8107,59999.0
2025-01-27 10:00:00,54.07,54.19,54.01,54.18,53983.0,52.8107,52.9279,52.7521,52.9182,53983.0
2025-01-27 10:10:00,54.16,54.34,54.02,54.31,55890.0,52.8986,53.0744,52.7619,53.0451,55890.0
2025-01-27 10:20:00,54.3,54.33,54.03,54.03,98326.0,53.0354,53.0647,52.7717,52.7717,98326.0
2025-01-27 10:30:00,54.03,54.06,53.72,53.77,46673.0,52.7717,52.801,52.4689,52.5177,46673.0
2025-01-27 10:40:00,53.78,53.87,53.66,53.83,31091.0,52.5275,52.6154,52.4103,52.5763,31091.0
2025-01-27 10:50:00,53.8,53.95,53.79,53.92,44422.0,52.547,52.6935,52.5373,52.6642,44422.0
2025-01-27 11:00:00,53.89,54.0,53.85,53.97,41546.0,52.6349,52.7424,52.5959,52.7131,41546.0
2025-01-27 11:10:00,53.96,54.03,53.93,54.01,35896.0,52.7033,52.7717,52.674,52.7521,35896.0
2025-01-27 11:20:00,54.0,54.18,53.98,54.16,111864.0,52.7424,52.9182,52.7228,52.8986,111864.0
2025-01-27 11:30:00,54.17,54.41,54.17,54.33,73289.0,52.9084,53.1428,52.9084,53.0647,73289.0
2025-01-27 11:40:00,54.33,54.36,54.05,54.07,149334.0,53.0647,53.094,52.7912,52.8107,149334.0
2025-01-27 11:50:00,54.06,54.27,54.05,54.25,72223.0,52.801,53.0061,52.7912,52.9865,72223.0
2025-01-27 12:00:00,54.25,54.29,54.14,54.26,39485.0,52.9865,53.0256,52.8791,52.9963,39485.0
2025-01-27 12:10:00,54.27,54.34,54.22,54.28,60952.0,53.0061,53.0744,52.9572,53.0158,60952.0
2025-01-27 12:20:00,54.27,54.34,54.25,54.3,68519.0,53.0061,53.0744,52.9865,53.0354,68519.0
2025-01-27 12:30:00,54.3,54.31,54.14,54.2,69930.0,53.0354,53.0451,52.8791,52.9377,69930.0
2025-01-27 12:40:00,54.19,54.4,54.18,54.36,49606.0,52.9279,53.133,52.9182,53.094,49606.0
2025-01-27 12:50:00,54.36,54.47,54.35,54.46,43751.0,53.094,53.2014,53.0842,53.1916,43751.0
2025-01-27 13:00:00,54.47,54.58,54.38,54.52,40446.0,53.2014,53.3089,53.1135,53.2502,40446.0
2025-01-27 13:10:00,54.52,54.62,54.5,54.59,37394.0,53.2502,53.3479,53.2307,53.3186,37394.0
2025-01-27 13:20:00,54.59,54.95,54.57,54.94,137342.0,53.3186,53.6702,53.2991,53.6605,137342.0
2025-01-27 13:30:00,54.94,54.98,54.81,54.88,46828.0,53.6605,53.6995,53.5335,53.6019,46828.0
2025-01-27 13:40:00,54.89,55.0,54.83,54.99,56464.0,53.6116,53.7191,53.553,53.7093,56464.0
2025-01-27 13:50:00,54.99,55.18,54.98,55.17,53090.0,53.7093,53.8949,53.6995,53.8851,53090.0
2025-01-27 14:00:00,55.18,55.22,55.08,55.18,60051.0,53.8949,53.9339,53.7972,53.8949,60051.0
2025-01-27 14:10:00,55.17,55.27,55.13,55.27,50077.0,53.8851,53.9828,53.846,53.9828,50077.0
2025-01-27 14:20:00,55.26,55.39,55.25,55.38,55448.0,53.973,54.1,53.9632,54.0902,55448.0
2025-01-27 14:30:00,55.37,55.54,55.35,55.54,69160.0,54.0805,54.2465,54.0609,54.2465,69160.0
2025-01-27 14:40:00,55.54,55.59,55.26,55.55,76523.0,54.2465,54.2953,53.973,54.2563,76523.0
2025-01-27 14:50:00,55.54,55.64,55.52,55.53,60137.0,54.2465,54.3442,54.227,54.2367,60137.0
2025-01-27 15:00:00,55.53,55.53,55.31,55.31,46126.0,54.2367,54.2367,54.0219,54.0219,46126.0
2025-01-27 15:10:00,55.31,55.58,55.25,55.58,187097.0,54.0219,54.2856,53.9632,54.2856,187097.0
2025-01-27 15:20:00,55.57,55.67,55.51,55.53,64825.0,54.2758,54.3735,54.2172,54.2367,64825.0
2025-01-27 15:30:00,55.54,55.63,55.42,55.44,100037.0,54.2465,54.3344,54.1293,54.1488,100037.0
2025-01-27 15:40:00,55.45,55.59,55.41,55.59,128556.0,54.1586,54.2953,54.1195,54.2953,128556.0
2025-01-27 15:50:00,55.59,55.82,55.59,55.76,555093.0,54.2953,54.52,54.2953,54.4614,555093.0
2025-01-28 09:30:00,55.56,56.13,55.31,56.08,151926.0,54.266,54.8228,54.0219,54.7739,151926.0
2025-01-28 09:40:00,56.11,56.11,55.25,55.3,71933.0,54.8032,54.8032,53.9632,54.0121,71933.0
2025-01-28 09:50:00,55.29,55.42,55.09,55.17,66923.0,54.0023,54.1293,53.807,53.8851,66923.0
2025-01-28 10:00:00,55.19,55.33,55.09,55.3,64123.0,53.9046,54.0414,53.807,54.0121,64123.0
2025-01-28 10:10:00,55.27,55.33,55.05,55.26,44881.0,53.9828,54.0414,53.7679,53.973,44881.0
2025-01-28 10:20:00,55.26,55.32,55.08,55.24,106047.0,53.973,54.0316,53.7972,53.9535,106047.0
2025-01-28 10:30:00,55.24,55.43,55.23,55.38,24606.0,53.9535,54.1391,53.9437,54.0902,24606.0
2025-01-28 10:40:00,55.38,55.4,55.3,55.34,29582.0,54.0902,54.1098,54.0121,54.0512,29582.0
2025-01-28 10:50:00,55.34,55.56,55.3,55.32,40749.0,54.0512,54.266,54.0121,54.0316,40749.0
2025-01-28 11:00:00,55.33,55.38,55.13,55.22,36422.0,54.0414,54.0902,53.846,53.9339,36422.0
2025-01-28 11:10:00,55.22,55.29,55.07,55.09,44866.0,53.9339,54.0023,53.7874,53.807,44866.0
2025-01-28 11:20:00,55.06,55.14,55.04,55.13,51748.0,53.7777,53.8558,53.7581,53.846,51748.0
2025-01-28 11:30:00,55.13,55.19,55.03,55.06,34061.0,53.846,53.9046,53.7484,53.7777,34061.0
2025-01-28 11:40:00,55.05,55.14,55.04,55.11,24290.0,53.7679,53.8558,53.7581,53.8265,24290.0
2025-01-28 11:50:00,55.12,55.15,55.02,55.14,54294.0,53.8363,53.8656,53.7386,53.8558,54294.0
2025-01-28 12:00:00,55.12,55.14,55.01,55.1,51650.0,53.8363,53.8558,53.7288,53.8167,51650.0
2025-01-28 12:10:00,55.1,55.12,55.0,55.06,66724.0,53.8167,53.8363,53.7191,53.7777,66724.0
2025-01-28 12:20:00,55.05,55.15,54.97,55.13,47074.0,53.7679,53.8656,53.6898,53.846,47074.0
2025-01-28 12:30:00,55.13,55.2,55.12,55.13,38290.0,53.846,53.9144,53.8363,53.846,38290.0
2025-01-28 12:40:00,55.13,55.18,55.11,55.14,48525.0,53.846,53.8949,53.8265,53.8558,48525.0
2025-01-28 12:50:00,55.16,55.22,55.13,55.17,24584.0,53.8753,53.9339,53.846,53.8851,24584.0
2025-01-28 13:00:00,55.17,55.22,55.03,55.05,37552.0,53.8851,53.9339,53.7484,53.7679,37552.0
2025-01-28 13:10:00,55.04,55.16,55.04,55.16,27960.0,53.7581,53.8753,53.7581,53.8753,27960.0
2025-01-28 13:20:00,55.15,55.2,55.1,55.13,33320.0,53.8656,53.9144,53.8167,53.846,33320.0
2025-01-28 13:30:00,55.14,55.19,55.13,55.14,32150.0,53.8558,53.9046,53.846,53.8558,32150.0
2025-01-28 13:40:00,55.14,55.22,55.1,55.17,94789.0,53.8558,53.9339,53.8167,53.8851,94789.0
2025-01-28 13:50:00,55.18,55.23,55.13,55.13,28058.0,53.8949,53.9437,53.846,53.846,28058.0
2025-01-28 14:00:00,55.13,55.25,55.13,55.16,49125.0,53.846,53.9632,53.846,53.8753,49125.0
2025-01-28 14:10:00,55.14,55.17,54.98,55.12,86341.0,53.8558,53.8851,53.6995,53.8363,86341.0
2025-01-28 14:20:00,55.1,55.25,55.09,55.22,46279.0,53.8167,53.9632,53.807,53.9339,46279.0
2025-01-28 14:30:00,55.23,55.27,55.07,55.09,37488.0,53.9437,53.9828,53.7874,53.807,37488.0
2025-01-28 14:40:00,55.08,55.12,55.03,55.06,66221.0,53.7972,53.8363,53.7484,53.7777,66221.0
2025-01-28 14:50:00,55.08,55.15,55.03,55.12,42283.0,53.7972,53.8656,53.7484,53.8363,42283.0
2025-01-28 15:00:00,55.12,55.26,55.06,55.23,55890.0,53.8363,53.973,53.7777,53.9437,55890.0
2025-01-28 15:10:00,55.22,55.32,55.19,55.28,72016.0,53.9339,54.0316,53.9046,53.9925,72016.0
2025-01-28 15:20:00,55.27,55.27,55.19,55.2,45571.0,53.9828,53.9828,53.9046,53.9144,45571.0
2025-01-28 15:30:00,55.2,55.33,55.18,55.32,102426.0,53.9144,54.0414,53.8949,54.0316,102426.0
2025-01-28 15:40:00,55.32,55.39,55.29,55.36,97298.0,54.0316,54.1,54.0023,54.0707,97298.0
2025-01-28 15:50:00,55.36,55.48,55.25,55.32,391275.0,54.0707,54.1879,53.9632,54.0316,391275.0
2025-01-29 09:30:00,55.31,55.85,55.23,55.81,71614.0,54.0219,54.5493,53.9437,54.5102,71614.0
2025-01-29 09:40:00,55.82,55.92,55.71,55.88,34006.0,54.52,54.6176,54.4125,54.5786,34006.0
2025-01-29 09:50:00,55.9,56.13,55.86,56.12,54187.0,54.5981,54.8228,54.559,54.813,54187.0
2025-01-29 10:00:00,56.1,56.1,55.82,55.85,49510.0,54.7935,54.7935,54.52,54.5493,49510.0
2025-01-29 10:10:00,55.85,55.85,55.55,55.56,40899.0,54.5493,54.5493,54.2563,54.266,40899.0
2025-01-29 10:20:00,55.57,55.66,55.51,55.54,37818.0,54.2758,54.3637,54.2172,54.2465,37818.0
2025-01-29 10:30:00,55.54,55.64,55.51,55.64,38115.0,54.2465,54.3442,54.2172,54.3442,38115.0
2025-01-29 10:40:00,55.63,55.73,55.38,55.4,39214.0,54.3344,54.4321,54.0902,54.1098,39214.0
2025-01-29 10:50:00,55.39,55.43,55.31,55.38,49279.0,54.1,54.1391,54.0219,54.0902,49279.0
2025-01-29 11:00:00,55.39,55.4,55.25,55.27,27684.0,54.1,54.1098,53.9632,53.9828,27684.0
2025-01-29 11:10:00,55.27,55.3,55.16,55.23,35028.0,53.9828,54.0121,53.8753,53.9437,35028.0
2025-01-29 11:20:00,55.23,55.33,55.23,55.28,30620.0,53.9437,54.0414,53.9437,53.9925,30620.0
2025-01-29 11:30:00,55.27,55.34,55.25,55.34,59548.0,53.9828,54.0512,53.9632,54.0512,59548.0
2025-01-29 11:40:00,55.34,55.44,55.33,55.39,36666.0,54.0512,54.1488,54.0414,54.1,36666.0
2025-01-29 11:50:00,55.39,55.43,55.33,55.38,43318.0,54.1,54.1391,54.0414,54.0902,43318.0
2025-01-29 12:00:00,55.38,55.51,55.38,55.48,23609.0,54.0902,54.2172,54.0902,54.1879,23609.0
2025-01-29 12:10:00,55.48,55.56,55.48,55.51,28114.0,54.1879,54.266,54.1879,54.2172,28114.0
2025-01-29 12:20:00,55.51,55.51,55.44,55.47,24551.0,54.2172,54.2172,54.1488,54.1781,24551.0
2025-01-29 12:30:00,55.47,55.5,55.38,55.42,17700.0,54.1781,54.2074,54.0902,54.1293,17700.0
2025-01-29 12:40:00,55.42,55.42,55.35,55.35,18847.0,54.1293,54.1293,54.0609,54.0609,18847.0
2025-01-29 12:50:00,55.35,55.39,55.35,55.37,17268.0,54.0609,54.1,54.0609,54.0805,17268.0
2025-01-29 13:00:00,55.38,55.5,55.37,55.5,25001.0,54.0902,54.2074,54.0805,54.2074,25001.0
2025-01-29 13:10:00,55.49,55.53,55.42,55.52,22638.0,54.1977,54.2367,54.1293,54.227,22638.0
2025-01-29 13:20:00,55.53,55.53,55.44,55.48,33653.0,54.2367,54.2367,54.1488,54.1879,33653.0
2025-01-29 13:30:00,55.48,55.53,55.44,55.45,22211.0,54.1879,54.2367,54.1488,54.1586,22211.0
2025-01-29 13:40:00,55.46,55.47,55.41,55.47,13238.0,54.1684,54.1781,54.1195,54.1781,13238.0
2025-01-29 13:50:00,55.47,55.49,55.44,55.47,29832.0,54.1781,54.1977,54.1488,54.1781,29832.0
2025-01-29 14:00:00,55.46,55.46,55.25,55.29,21198.0,54.1684,54.1684,53.9632,54.0023,21198.0
2025-01-29 14:10:00,55.27,55.4,55.24,55.25,49595.0,53.9828,54.1098,53.9535,53.9632,49595.0
2025-01-29 14:20:00,55.26,55.26,55.18,55.23,29527.0,53.973,53.973,53.8949,53.9437,29527.0
2025-01-29 14:30:00,55.22,55.45,55.21,55.43,34320.0,53.9339,54.1586,53.9242,54.1391,34320.0
2025-01-29 14:40:00,55.43,55.53,55.43,55.47,39121.0,54.1391,54.2367,54.1391,54.1781,39121.0
2025-01-29 14:50:00,55.46,55.57,55.43,55.45,36209.0,54.1684,54.2758,54.1391,54.1586,36209.0
2025-01-29 15:00:00,55.43,55.48,55.31,55.4,26531.0,54.1391,54.1879,54.0219,54.1098,26531.0
2025-01-29 15:10:00,55.39,55.43,55.31,55.39,46610.0,54.1,54.1391,54.0219,54.1,46610.0
2025-01-29 15:20:00,55.41,55.52,55.4,55.49,44487.0,54.1195,54.227,54.1098,54.1977,44487.0
2025-01-29 15:30:00,55.49,55.5,55.22,55.24,60498.0,54.1977,54.2074,53.9339,53.9535,60498.0
2025-01-29 15:40:00,55.24,55.29,55.14,55.17,79024.0,53.9535,54.0023,53.8558,53.8851,79024.0
2025-01-29 15:50:00,55.17,55.23,55.08,55.11,369706.0,53.8851,53.9437,53.7972,53.8265,369706.0
2025-01-30 09:30:00,55.63,55.98,55.38,55.81,98793.0,54.3344,54.6762,54.0902,54.5102,98793.0
2025-01-30 09:40:00,55.8,55.9,55.68,55.73,28270.0,54.5004,54.5981,54.3832,54.4321,28270.0
2025-01-30 09:50:00,55.76,55.9,55.73,55.81,32608.0,54.4614,54.5981,54.4321,54.5102,32608.0
2025-01-30 10:00:00,55.81,55.88,55.76,55.82,31245.0,54.5102,54.5786,54.4614,54.52,31245.0
2025-01-30 10:10:00,55.84,55.84,55.71,55.74,35668.0,54.5395,54.5395,54.4125,54.4418,35668.0
2025-01-30 10:20:00,55.74,55.87,55.72,55.84,35369.0,54.4418,54.5688,54.4223,54.5395,35369.0
2025-01-30 10:30:00,55.82,55.95,55.81,55.82,26327.0,54.52,54.6469,54.5102,54.52,26327.0
2025-01-30 10:40:00,55.82,55.89,55.76,55.84,59215.0,54.52,54.5883,54.4614,54.5395,59215.0
2025-01-30 10:50:00,55.82,55.88,55.76,55.85,34636.0,54.52,54.5786,54.4614,54.5493,34636.0
2025-01-30 11:00:00,55.85,55.85,55.64,55.66,40558.0,54.5493,54.5493,54.3442,54.3637,40558.0
2025-01-30 11:10:00,55.65,55.74,55.62,55.68,47373.0,54.3539,54.4418,54.3246,54.3832,47373.0
2025-01-30 11:20:00,55.68,55.79,55.62,55.71,126633.0,54.3832,54.4907,54.3246,54.4125,126633.0
2025-01-30 11:30:00,55.7,55.8,55.63,55.74,36575.0,54.4028,54.5004,54.3344,54.4418,36575.0
2025-01-30 11:40:00,55.76,55.77,55.63,55.63,26556.0,54.4614,54.4711,54.3344,54.3344,26556.0
2025-01-30 11:50:00,55.64,55.65,55.56,55.59,30599.0,54.3442,54.3539,54.266,54.2953,30599.0
2025-01-30 12:00:00,55.59,55.7,55.58,55.62,33543.0,54.2953,54.4028,54.2856,54.3246,33543.0
2025-01-30 12:10:00,55.61,55.67,55.59,55.64,33106.0,54.3149,54.3735,54.2953,54.3442,33106.0
2025-01-30 12:20:00,55.63,55.68,55.59,55.6,22339.0,54.3344,54.3832,54.2953,54.3051,22339.0
2025-01-30 12:30:00,55.6,55.67,55.59,55.65,17068.0,54.3051,54.3735,54.2953,54.3539,17068.0
2025-01-30 12:40:00,55.66,55.74,55.64,55.72,30357.0,54.3637,54.4418,54.3442,54.4223,30357.0
2025-01-30 12:50:00,55.71,55.77,55.69,55.76,20139.0,54.4125,54.4711,54.393,54.4614,20139.0
2025-01-30 13:00:00,55.76,55.81,55.75,55.79,18838.0,54.4614,54.5102,54.4516,54.4907,18838.0
2025-01-30 13:10:00,55.79,55.82,55.71,55.71,43549.0,54.4907,54.52,54.4125,54.4125,43549.0
2025-01-30 13:20:00,55.71,55.78,55.71,55.77,17829.0,54.4125,54.4809,54.4125,54.4711,17829.0
2025-01-30 13:30:00,55.77,55.89,55.76,55.89,20158.0,54.4711,54.5883,54.4614,54.5883,20158.0
2025-01-30 13:40:00,55.88,55.9,55.86,55.9,22213.0,54.5786,54.5981,54.559,54.5981,22213.0
2025-01-30 13:50:00,55.9,55.91,55.8,55.81,22797.0,54.5981,54.6079,54.5004,54.5102,22797.0
2025-01-30 14:00:00,55.81,55.91,55.8,55.9,33285.0,54.5102,54.6079,54.5004,54.5981,33285.0
2025-01-30 14:10:00,55.89,55.94,55.88,55.91,33976.0,54.5883,54.6372,54.5786,54.6079,33976.0
2025-01-30 14:20:00,55.91,55.98,55.91,55.96,42521.0,54.6079,54.6762,54.6079,54.6567,42521.0
2025-01-30 14:30:00,55.96,55.99,55.94,55.99,35470.0,54.6567,54.686,54.6372,54.686,35470.0
2025-01-30 14:40:00,55.98,55.99,55.94,55.96,39018.0,54.6762,54.686,54.6372,54.6567,39018.0
2025-01-30 14:50:00,55.96,55.99,55.92,55.95,57563.0,54.6567,54.686,54.6176,54.6469,57563.0
2025-01-30 15:00:00,55.95,55.95,55.84,55.85,37707.0,54.6469,54.6469,54.5395,54.5493,37707.0
2025-01-30 15:10:00,55.85,55.94,55.84,55.93,42805.0,54.5493,54.6372,54.5395,54.6274,42805.0
2025-01-30 15:20:00,55.94,56.0,55.9,55.98,110945.0,54.6372,54.6958,54.5981,54.6762,110945.0
2025-01-30 15:30:00,55.98,55.99,55.67,55.69,115866.0,54.6762,54.686,54.3735,54.393,115866.0
2025-01-30 15:40:00,55.69,55.75,55.5,55.74,116389.0,54.393,54.4516,54.2074,54.4418,116389.0
2025-01-30 15:50:00,55.75,55.87,55.75,55.81,359174.0,54.4516,54.5688,54.4516,54.5102,359174.0
2025-01-31 09:30:00,55.68,55.87,55.54,55.8,48784.0,54.3832,54.5688,54.2465,54.5004,48784.0
2025-01-31 09:40:00,55.77,55.81,55.68,55.69,11806.0,54.4711,54.5102,54.3832,54.393,11806.0
2025-01-31 09:50:00,55.69,55.7,55.46,55.55,12235.0,54.393,54.4028,54.1684,54.2563,12235.0
2025-01-31 10:00:00,55.56,55.59,55.47,55.58,20153.0,54.266,54.2953,54.1781,54.2856,20153.0
2025-01-31 10:10:00,55.57,55.58,55.45,55.54,18909.0,54.2758,54.2856,54.1586,54.2465,18909.0
2025-01-31 10:20:00,55.52,55.6,55.5,55.55,16877.0,54.227,54.3051,54.2074,54.2563,16877.0
2025-01-31 10:30:00,55.55,55.64,55.51,55.62,14060.0,54.2563,54.3442,54.2172,54.3246,14060.0
2025-01-31 10:40:00,55.62,55.69,55.61,55.66,16427.0,54.3246,54.393,54.3149,54.3637,16427.0
2025-01-31 10:50:00,55.68,55.77,55.68,55.7,47659.0,54.3832,54.4711,54.3832,54.4028,47659.0
2025-01-31 11:00:00,55.73,55.8,55.7,55.8,21876.0,54.4321,54.5004,54.4028,54.5004,21876.0
2025-01-31 11:10:00,55.8,55.81,55.71,55.74,18453.0,54.5004,54.5102,54.4125,54.4418,18453.0
2025-01-31 11:20:00,55.74,55.83,55.73,55.83,20169.0,54.4418,54.5297,54.4321,54.5297,20169.0
2025-01-31 11:30:00,55.83,55.9,55.79,55.9,22814.0,54.5297,54.5981,54.4907,54.5981,22814.0
2025-01-31 11:40:00,55.91,55.91,55.7,55.72,20407.0,54.6079,54.6079,54.4028,54.4223,20407.0
2025-01-31 11:50:00,55.72,55.73,55.6,55.64,38538.0,54.4223,54.4321,54.3051,54.3442,38538.0
2025-01-31 12:00:00,55.63,55.65,55.48,55.59,53094.0,54.3344,54.3539,54.1879,54.2953,53094.0
2025-01-31 12:10:00,55.58,55.64,55.55,55.64,24452.0,54.2856,54.3442,54.2563,54.3442,24452.0
2025-01-31 12:20:00,55.64,55.7,55.61,55.61,18923.0,54.3442,54.4028,54.3149,54.3149,18923.0
2025-01-31 12:30:00,55.65,55.69,55.64,55.66,21804.0,54.3539,54.393,54.3442,54.3637,21804.0
2025-01-31 12:40:00,55.66,55.69,55.63,55.64,14998.0,54.3637,54.393,54.3344,54.3442,14998.0
2025-01-31 12:50:00,55.63,55.64,55.4,55.42,49242.0,54.3344,54.3442,54.1098,54.1293,49242.0
2025-01-31 13:00:00,55.42,55.46,55.41,55.46,28617.0,54.1293,54.1684,54.1195,54.1684,28617.0
2025-01-31 13:10:00,55.47,55.5,55.4,55.41,24328.0,54.1781,54.2074,54.1098,54.1195,24328.0
2025-01-31 13:20:00,55.39,55.48,55.38,55.48,37208.0,54.1,54.1879,54.0902,54.1879,37208.0
2025-01-31 13:30:00,55.48,55.5,55.31,55.34,20400.0,54.1879,54.2074,54.0219,54.0512,20400.0
2025-01-31 13:40:00,55.35,55.44,55.31,55.41,14384.0,54.0609,54.1488,54.0219,54.1195,14384.0
2025-01-31 13:50:00,55.42,55.45,55.37,55.41,20929.0,54.1293,54.1586,54.0805,54.1195,20929.0
2025-01-31 14:00:00,55.4,55.44,55.28,55.3,17619.0,54.1098,54.1488,53.9925,54.0121,17619.0
2025-01-31 14:10:00,55.29,55.36,55.26,55.34,28472.0,54.0023,54.0707,53.973,54.0512,28472.0
2025-01-31 14:20:00,55.33,55.48,55.31,55.48,47104.0,54.0414,54.1879,54.0219,54.1879,47104.0
2025-01-31 14:30:00,55.49,55.53,55.44,55.47,24523.0,54.1977,54.2367,54.1488,54.1781,24523.0
2025-01-31 14:40:00,55.48,55.49,55.42,55.48,21275.0,54.1879,54.1977,54.1293,54.1879,21275.0
2025-01-31 14:50:00,55.48,55.62,55.43,55.61,44496.0,54.1879,54.3246,54.1391,54.3149,44496.0
2025-01-31 15:00:00,55.61,55.64,55.44,55.44,55605.0,54.3149,54.3442,54.1488,54.1488,55605.0
2025-01-31 15:10:00,55.43,55.6,55.41,55.49,47564.0,54.1391,54.3051,54.1195,54.1977,47564.0
2025-01-31 15:20:00,55.49,55.57,55.47,55.5,59245.0,54.1977,54.2758,54.1781,54.2074,59245.0
2025-01-31 15:30:00,55.5,55.52,55.35,55.35,43265.0,54.2074,54.227,54.0609,54.0609,43265.0
2025-01-31 15:40:00,55.34,55.51,55.33,55.47,75744.0,54.0512,54.2172,54.0414,54.1781,75744.0
2025-01-31 15:50:00,55.46,55.61,55.26,55.58,334443.0,54.1684,54.3149,53.973,54.2856,334443.0
2025-02-03 09:30:00,55.19,55.43,54.9,55.41,114139.0,53.9046,54.1391,53.6214,54.1195,114139.0
2025-02-03 09:40:00,55.41,55.72,55.37,55.56,46315.0,54.1195,54.4223,54.0805,54.266,46315.0
2025-02-03 09:50:00,55.58,55.58,55.1,55.18,47960.0,54.2856,54.2856,53.8167,53.8949,47960.0
2025-02-03 10:00:00,55.18,55.38,55.09,55.1,45582.0,53.8949,54.0902,53.807,53.8167,45582.0
2025-02-03 10:10:00,55.12,55.5,55.12,55.41,34887.0,53.8363,54.2074,53.8363,54.1195,34887.0
2025-02-03 10:20:00,55.41,55.81,55.4,55.76,57190.0,54.1195,54.5102,54.1098,54.4614,57190.0
2025-02-03 10:30:00,55.78,55.79,55.57,55.73,28550.0,54.4809,54.4907,54.2758,54.4321,28550.0
2025-02-03 10:40:00,55.74,55.92,55.72,55.9,48987.0,54.4418,54.6176,54.4223,54.5981,48987.0
2025-02-03 10:50:00,55.91,56.1,55.9,55.98,97831.0,54.6079,54.7935,54.5981,54.6762,97831.0
2025-02-03 11:00:00,55.97,56.05,55.93,56.0,42880.0,54.6665,54.7446,54.6274,54.6958,42880.0
2025-02-03 11:10:00,56.03,56.29,56.03,56.29,44681.0,54.7251,54.979,54.7251,54.979,44681.0
2025-02-03 11:20:00,56.29,56.43,56.28,56.34,47219.0,54.979,55.1158,54.9693,55.0279,47219.0
2025-02-03 11:30:00,56.35,56.44,56.29,56.43,46333.0,55.0376,55.1255,54.979,55.1158,46333.0
2025-02-03 11:40:00,56.43,56.44,56.16,56.24,38999.0,55.1158,55.1255,54.8521,54.9302,38999.0
2025-02-03 11:50:00,56.24,56.27,56.19,56.21,37330.0,54.9302,54.9595,54.8814,54.9009,37330.0
2025-02-03 12:00:00,56.19,56.21,56.09,56.12,18904.0,54.8814,54.9009,54.7837,54.813,18904.0
2025-02-03 12:10:00,56.12,56.14,55.97,56.04,25232.0,54.813,54.8325,54.6665,54.7348,25232.0
2025-02-03 12:20:00,56.04,56.19,56.04,56.12,21791.0,54.7348,54.8814,54.7348,54.813,21791.0
2025-02-03 12:30:00,56.12,56.14,56.03,56.07,24338.0,54.813,54.8325,54.7251,54.7641,24338.0
2025-02-03 12:40:00,56.06,56.09,55.98,56.09,28351.0,54.7544,54.7837,54.6762,54.7837,28351.0
2025-02-03 12:50:00,56.09,56.2,56.07,56.2,33132.0,54.7837,54.8911,54.7641,54.8911,33132.0
2025-02-03 13:00:00,56.2,56.24,56.09,56.15,38654.0,54.8911,54.9302,54.7837,54.8423,38654.0
2025-02-03 13:10:00,56.15,56.23,56.11,56.18,21100.0,54.8423,54.9204,54.8032,54.8716,21100.0
2025-02-03 13:20:00,56.19,56.31,56.18,56.29,30351.0,54.8814,54.9986,54.8716,54.979,30351.0
2025-02-03 13:30:00,56.3,56.39,56.3,56.36,28964.0,54.9888,55.0767,54.9888,55.0474,28964.0
2025-02-03 13:40:00,56.37,56.41,56.34,56.4,33076.0,55.0572,55.0962,55.0279,55.0865,33076.0
2025-02-03 13:50:00,56.4,56.48,56.39,56.44,25480.0,55.0865,55.1646,55.0767,55.1255,25480.0
2025-02-03 14:00:00,56.45,56.52,56.43,56.49,54017.0,55.1353,55.2037,55.1158,55.1744,54017.0
2025-02-03 14:10:00,56.48,56.56,56.48,56.55,29846.0,55.1646,55.2427,55.1646,55.233,29846.0
2025-02-03 14:20:00,56.55,56.56,56.49,56.55,54541.0,55.233,55.2427,55.1744,55.233,54541.0
2025-02-03 14:30:00,56.55,56.64,56.55,56.61,38897.0,55.233,55.3209,55.233,55.2916,38897.0
2025-02-03 14:40:00,56.61,56.66,56.58,56.66,34263.0,55.2916,55.3404,55.2623,55.3404,34263.0
2025-02-03 14:50:00,56.66,56.69,56.6,56.62,47180.0,55.3404,55.3697,55.2818,55.3013,47180.0
2025-02-03 15:00:00,56.63,56.64,56.54,56.54,37156.0,55.3111,55.3209,55.2232,55.2232,37156.0
2025-02-03 15:10:00,56.53,56.56,56.5,56.51,54119.0,55.2134,55.2427,55.1841,55.1939,54119.0
2025-02-03 15:20:00,56.51,56.53,56.44,56.5,89782.0,55.1939,55.2134,55.1255,55.1841,89782.0
2025-02-03 15:30:00,56.5,56.55,56.46,56.52,86327.0,55.1841,55.233,55.1451,55.2037,86327.0
2025-02-03 15:40:00,56.52,56.62,56.5,56.59,102167.0,55.2037,55.3013,55.1841,55.272,102167.0
2025-02-03 15:50:00,56.6,56.68,56.29,56.33,396205.0,55.2818,55.3599,54.979,55.0181,396205.0
2025-02-04 09:30:00,55.73,55.73,53.61,53.73,694654.0,54.4321,54.4321,52.3614,52.4786,694654.0
2025-02-04 09:40:00,53.74,53.8,53.32,53.35,469727.0,52.4884,52.547,52.0782,52.1075,469727.0
2025-02-04 09:50:00,53.35,53.38,53.01,53.34,484444.0,52.1075,52.1368,51.7754,52.0977,484444.0
2025-02-04 10:00:00,53.35,54.02,53.35,53.58,376489.0,52.1075,52.7619,52.1075,52.3321,376489.0
2025-02-04 10:10:00,53.56,53.83,53.52,53.63,126829.0,52.3126,52.5763,52.2735,52.381,126829.0
2025-02-04 10:20:00,53.63,53.8,53.59,53.74,82626.0,52.381,52.547,52.3419,52.4884,82626.0
2025-02-04 10:30:00,53.74,53.74,53.27,53.27,212683.0,52.4884,52.4884,52.0294,52.0294,212683.0
2025-02-04 10:40:00,53.29,53.39,52.93,53.19,253142.0,52.0489,52.1466,51.6973,51.9512,253142.0
2025-02-04 10:50:00,53.21,53.25,53.1,53.19,164895.0,51.9708,52.0098,51.8633,51.9512,164895.0
2025-02-04 11:00:00,53.19,53.46,53.19,53.45,73741.0,51.9512,52.2149,51.9512,52.2052,73741.0
2025-02-04 11:10:00,53.46,53.68,53.37,53.66,115564.0,52.2149,52.4298,52.127,52.4103,115564.0
2025-02-04 11:20:00,53.66,53.76,53.57,53.75,99929.0,52.4103,52.5079,52.3224,52.4982,99929.0
2025-02-04 11:30:00,53.76,53.87,53.7,53.73,138493.0,52.5079,52.6154,52.4493,52.4786,138493.0
2025-02-04 11:40:00,53.73,53.78,53.5,53.55,153009.0,52.4786,52.5275,52.254,52.3028,153009.0
2025-02-04 11:50:00,53.57,53.83,53.52,53.8,57387.0,52.3224,52.5763,52.2735,52.547,57387.0
2025-02-04 12:00:00,53.81,53.94,53.81,53.89,59636.0,52.5568,52.6838,52.5568,52.6349,59636.0
2025-02-04 12:10:00,53.9,54.0,53.87,53.89,85746.0,52.6447,52.7424,52.6154,52.6349,85746.0
2025-02-04 12:20:00,53.88,53.93,53.84,53.91,46015.0,52.6252,52.674,52.5861,52.6545,46015.0
2025-02-04 12:30:00,53.9,53.93,53.8,53.84,58395.0,52.6447,52.674,52.547,52.5861,58395.0
2025-02-04 12:40:00,53.84,53.84,53.68,53.72,45528.0,52.5861,52.5861,52.4298,52.4689,45528.0
2025-02-04 12:50:00,53.71,53.72,53.55,53.67,86103.0,52.4591,52.4689,52.3028,52.42,86103.0
2025-02-04 13:00:00,53.67,53.82,53.66,53.77,35315.0,52.42,52.5666,52.4103,52.5177,35315.0
2025-02-04 13:10:00,53.76,53.83,53.74,53.77,35894.0,52.5079,52.5763,52.4884,52.5177,35894.0
2025-02-04 13:20:00,53.78,53.78,53.67,53.7,46849.0,52.5275,52.5275,52.42,52.4493,46849.0
2025-02-04 13:30:00,53.69,53.88,53.64,53.88,75909.0,52.4396,52.6252,52.3907,52.6252,75909.0
2025-02-04 13:40:00,53.87,53.95,53.61,53.63,109566.0,52.6154,52.6935,52.3614,52.381,109566.0
2025-02-04 13:50:00,53.65,53.75,53.63,53.73,48107.0,52.4005,52.4982,52.381,52.4786,48107.0
2025-02-04 14:00:00,53.72,53.91,53.69,53.89,41834.0,52.4689,52.6545,52.4396,52.6349,41834.0
2025-02-04 14:10:00,53.88,53.91,53.76,53.79,115752.0,52.6252,52.6545,52.5079,52.5373,115752.0
2025-02-04 14:20:00,53.8,53.94,53.78,53.94,65331.0,52.547,52.6838,52.5275,52.6838,65331.0
2025-02-04 14:30:00,53.95,54.03,53.9,53.96,77236.0,52.6935,52.7717,52.6447,52.7033,77236.0
2025-02-04 14:40:00,53.98,54.06,53.94,54.0,53499.0,52.7228,52.801,52.6838,52.7424,53499.0
2025-02-04 14:50:00,54.0,54.05,53.99,54.03,48302.0,52.7424,52.7912,52.7326,52.7717,48302.0
2025-02-04 15:00:00,54.03,54.08,53.96,54.05,186258.0,52.7717,52.8205,52.7033,52.7912,186258.0
2025-02-04 15:10:00,54.05,54.19,54.03,54.1,74524.0,52.7912,52.9279,52.7717,52.84,74524.0
2025-02-04 15:20:00,54.1,54.19,54.04,54.15,109292.0,52.84,52.9279,52.7814,52.8889,109292.0
2025-02-04 15:30:00,54.15,54.17,54.05,54.07,176355.0,52.8889,52.9084,52.7912,52.8107,176355.0
2025-02-04 15:40:00,54.07,54.2,54.01,54.12,168623.0,52.8107,52.9377,52.7521,52.8596,168623.0
2025-02-04 15:50:00,54.12,54.26,53.94,53.96,684856.0,52.8596,52.9963,52.6838,52.7033,684856.0
2025-02-05 09:30:00,54.6,54.65,54.18,54.29,194346.0,53.3284,53.3772,52.9182,53.0256,194346.0
2025-02-05 09:40:00,54.3,54.37,53.85,53.92,144772.0,53.0354,53.1037,52.5959,52.6642,144772.0
2025-02-05 09:50:00,53.9,54.05,53.83,54.03,78568.0,52.6447,52.7912,52.5763,52.7717,78568.0
2025-02-05 10:00:00,54.06,54.13,53.92,54.09,62899.0,52.801,52.8693,52.6642,52.8303,62899.0
2025-02-05 10:10:00,54.12,54.28,54.07,54.22,33085.0,52.8596,53.0158,52.8107,52.9572,33085.0
2025-02-05 10:20:00,54.22,54.4,54.21,54.4,56741.0,52.9572,53.133,52.9475,53.133,56741.0
2025-02-05 10:30:00,54.38,54.54,54.32,54.48,81534.0,53.1135,53.2698,53.0549,53.2112,81534.0
2025-02-05 10:40:00,54.47,54.56,54.39,54.51,98430.0,53.2014,53.2893,53.1233,53.2405,98430.0
2025-02-05 10:50:00,54.51,54.57,54.3,54.32,46877.0,53.2405,53.2991,53.0354,53.0549,46877.0
2025-02-05 11:00:00,54.31,54.41,54.3,54.39,52788.0,53.0451,53.1428,53.0354,53.1233,52788.0
2025-02-05 11:10:00,54.39,54.49,54.37,54.48,27888.0,53.1233,53.2209,53.1037,53.2112,27888.0
2025-02-05 11:20:00,54.48,54.56,54.47,54.54,44373.0,53.2112,53.2893,53.2014,53.2698,44373.0
2025-02-05 11:30:00,54.54,54.68,54.53,54.63,69814.0,53.2698,53.4065,53.26,53.3577,69814.0
2025-02-05 11:40:00,54.63,54.72,54.59,54.68,55726.0,53.3577,53.4456,53.3186,53.4065,55726.0
2025-02-05 11:50:00,54.67,54.74,54.55,54.55,70351.0,53.3968,53.4651,53.2796,53.2796,70351.0
2025-02-05 12:00:00,54.55,54.56,54.41,54.46,99577.0,53.2796,53.2893,53.1428,53.1916,99577.0
2025-02-05 12:10:00,54.46,54.46,54.36,54.39,48397.0,53.1916,53.1916,53.094,53.1233,48397.0
2025-02-05 12:20:00,54.38,54.41,54.3,54.41,44133.0,53.1135,53.1428,53.0354,53.1428,44133.0
2025-02-05 12:30:00,54.4,54.43,54.37,54.42,36974.0,53.133,53.1623,53.1037,53.1526,36974.0
2025-02-05 12:40:00,54.42,54.57,54.41,54.55,29848.0,53.1526,53.2991,53.1428,53.2796,29848.0
2025-02-05 12:50:00,54.55,54.58,54.5,54.55,23892.0,53.2796,53.3089,53.2307,53.2796,23892.0
2025-02-05 13:00:00,54.56,54.59,54.51,54.52,26150.0,53.2893,53.3186,53.2405,53.2502,26150.0
2025-02-05 13:10:00,54.51,54.61,54.49,54.54,28770.0,53.2405,53.3382,53.2209,53.2698,28770.0
2025-02-05 13:20:00,54.54,54.6,54.54,54.54,30925.0,53.2698,53.3284,53.2698,53.2698,30925.0
2025-02-05 13:30:00,54.55,54.63,54.54,54.58,45202.0,53.2796,53.3577,53.2698,53.3089,45202.0
2025-02-05 13:40:00,54.58,54.63,54.57,54.61,39323.0,53.3089,53.3577,53.2991,53.3382,39323.0
2025-02-05 13:50:00,54.6,54.66,54.6,54.65,45649.0,53.3284,53.387,53.3284,53.3772,45649.0
2025-02-05 14:00:00,54.66,54.76,54.63,54.69,34708.0,53.387,53.4847,53.3577,53.4163,34708.0
2025-02-05 14:10:00,54.68,54.69,54.64,54.68,32182.0,53.4065,53.4163,53.3675,53.4065,32182.0
2025-02-05 14:20:00,54.69,54.76,54.68,54.75,37876.0,53.4163,53.4847,53.4065,53.4749,37876.0
2025-02-05 14:30:00,54.75,54.76,54.68,54.68,52016.0,53.4749,53.4847,53.4065,53.4065,52016.0
2025-02-05 14:40:00,54.68,54.69,54.56,54.58,44650.0,53.4065,53.4163,53.2893,53.3089,44650.0
2025-02-05 14:50:00,54.58,54.61,54.51,54.53,48109.0,53.3089,53.3382,53.2405,53.26,48109.0
2025-02-05 15:00:00,54.54,54.61,54.47,54.48,42090.0,53.2698,53.3382,53.2014,53.2112,42090.0
2025-02-05 15:10:00,54.48,54.49,54.4,54.42,62517.0,53.2112,53.2209,53.133,53.1526,62517.0
2025-02-05 15:20:00,54.42,54.42,54.27,54.27,119507.0,53.1526,53.1526,53.0061,53.0061,119507.0
2025-02-05 15:30:00,54.28,54.35,54.12,54.16,108167.0,53.0158,53.0842,52.8596,52.8986,108167.0
2025-02-05 15:40:00,54.16,54.23,54.14,54.21,157720.0,52.8986,52.967,52.8791,52.9475,157720.0
2025-02-05 15:50:00,54.22,54.33,54.05,54.1,604580.0,52.9572,53.0647,52.7912,52.84,604580.0
2025-02-06 09:30:00,54.25,54.37,54.12,54.18,74622.0,52.9865,53.1037,52.8596,52.9182,74622.0
2025-02-06 09:40:00,54.18,54.27,54.14,54.2,33249.0,52.9182,53.0061,52.8791,52.9377,33249.0
2025-02-06 09:50:00,54.19,54.27,54.05,54.16,65406.0,52.9279,53.0061,52.7912,52.8986,65406.0
2025-02-06 10:00:00,54.17,54.28,54.14,54.14,30635.0,52.9084,53.0158,52.8791,52.8791,30635.0
2025-02-06 10:10:00,54.13,54.17,54.06,54.13,49910.0,52.8693,52.9084,52.801,52.8693,49910.0
2025-02-06 10:20:00,54.12,54.14,53.9,53.91,33725.0,52.8596,52.8791,52.6447,52.6545,33725.0
2025-02-06 10:30:00,53.92,54.14,53.92,54.05,32771.0,52.6642,52.8791,52.6642,52.7912,32771.0
2025-02-06 10:40:00,54.06,54.18,54.02,54.05,24960.0,52.801,52.9182,52.7619,52.7912,24960.0
2025-02-06 10:50:00,54.05,54.12,54.0,54.05,30959.0,52.7912,52.8596,52.7424,52.7912,30959.0
2025-02-06 11:00:00,54.05,54.14,54.03,54.06,33641.0,52.7912,52.8791,52.7717,52.801,33641.0
2025-02-06 11:10:00,54.06,54.19,53.99,54.19,36550.0,52.801,52.9279,52.7326,52.9279,36550.0
2025-02-06 11:20:00,54.19,54.26,54.19,54.2,23742.0,52.9279,52.9963,52.9279,52.9377,23742.0
2025-02-06 11:30:00,54.2,54.24,54.17,54.21,34449.0,52.9377,52.9768,52.9084,52.9475,34449.0
2025-02-06 11:40:00,54.22,54.29,54.17,54.27,21153.0,52.9572,53.0256,52.9084,53.0061,21153.0
2025-02-06 11:50:00,54.28,54.34,54.25,54.27,38039.0,53.0158,53.0744,52.9865,53.0061,38039.0
2025-02-06 12:00:00,54.26,54.29,54.23,54.26,18122.0,52.9963,53.0256,52.967,52.9963,18122.0
2025-02-06 12:10:00,54.27,54.28,54.17,54.18,32982.0,53.0061,53.0158,52.9084,52.9182,32982.0
2025-02-06 12:20:00,54.18,54.21,54.15,54.21,32444.0,52.9182,52.9475,52.8889,52.9475,32444.0
2025-02-06 12:30:00,54.21,54.23,54.12,54.17,38328.0,52.9475,52.967,52.8596,52.9084,38328.0
2025-02-06 12:40:00,54.16,54.17,54.08,54.14,72236.0,52.8986,52.9084,52.8205,52.8791,72236.0
2025-02-06 12:50:00,54.13,54.16,54.06,54.12,43845.0,52.8693,52.8986,52.801,52.8596,43845.0
2025-02-06 13:00:00,54.11,54.26,54.1,54.16,38460.0,52.8498,52.9963,52.84,52.8986,38460.0
2025-02-06 13:10:00,54.17,54.22,54.16,54.2,31217.0,52.9084,52.9572,52.8986,52.9377,31217.0
2025-02-06 13:20:00,54.2,54.26,54.17,54.22,37901.0,52.9377,52.9963,52.9084,52.9572,37901.0
2025-02-06 13:30:00,54.22,54.26,54.21,54.22,20332.0,52.9572,52.9963,52.9475,52.9572,20332.0
2025-02-06 13:40:00,54.22,54.27,54.13,54.18,29482.0,52.9572,53.0061,52.8693,52.9182,29482.0
2025-02-06 13:50:00,54.18,54.26,54.16,54.26,35516.0,52.9182,52.9963,52.8986,52.9963,35516.0
2025-02-06 14:00:00,54.25,54.3,54.21,54.21,36568.0,52.9865,53.0354,52.9475,52.9475,36568.0
2025-02-06 14:10:00,54.21,54.24,54.12,54.13,29795.0,52.9475,52.9768,52.8596,52.8693,29795.0
2025-02-06 14:20:00,54.13,54.13,54.02,54.02,32890.0,52.8693,52.8693,52.7619,52.7619,32890.0
2025-02-06 14:30:00,54.02,54.04,53.98,54.03,33484.0,52.7619,52.7814,52.7228,52.7717,33484.0
2025-02-06 14:40:00,54.04,54.1,54.0,54.09,32234.0,52.7814,52.84,52.7424,52.8303,32234.0
2025-02-06 14:50:00,54.09,54.12,54.04,54.06,34865.0,52.8303,52.8596,52.7814,52.801,34865.0
2025-02-06 15:00:00,54.06,54.17,54.04,54.16,26272.0,52.801,52.9084,52.7814,52.8986,26272.0
2025-02-06 15:10:00,54.16,54.25,54.15,54.2,43361.0,52.8986,52.9865,52.8889,52.9377,43361.0
2025-02-06 15:20:00,54.2,54.24,54.16,54.22,40122.0,52.9377,52.9768,52.8986,52.9572,40122.0
2025-02-06 15:30:00,54.22,54.34,54.19,54.32,67435.0,52.9572,53.0744,52.9279,53.0549,67435.0
2025-02-06 15:40:00,54.32,54.37,54.27,54.29,123453.0,53.0549,53.1037,53.0061,53.0256,123453.0
2025-02-06 15:50:00,54.29,54.45,54.24,54.37,442576.0,53.0256,53.1819,52.9768,53.1037,442576.0
2025-02-07 09:30:00,54.19,54.25,53.93,53.96,60513.0,52.9279,52.9865,52.674,52.7033,60513.0
2025-02-07 09:40:00,53.96,54.43,53.95,54.43,29784.0,52.7033,53.1623,52.6935,53.1623,29784.0
2025-02-07 09:50:00,54.42,54.65,54.42,54.62,28167.0,53.1526,53.3772,53.1526,53.3479,28167.0
2025-02-07 10:00:00,54.61,54.72,54.37,54.69,95071.0,53.3382,53.4456,53.1037,53.4163,95071.0
2025-02-07 10:10:00,54.71,54.76,54.55,54.59,41031.0,53.4358,53.4847,53.2796,53.3186,41031.0
2025-02-07 10:20:00,54.59,54.64,54.52,54.56,30243.0,53.3186,53.3675,53.2502,53.2893,30243.0
2025-02-07 10:30:00,54.57,54.7,54.56,54.59,31808.0,53.2991,53.4261,53.2893,53.3186,31808.0
2025-02-07 10:40:00,54.58,54.64,54.5,54.53,93457.0,53.3089,53.3675,53.2307,53.26,93457.0
2025-02-07 10:50:00,54.53,54.54,54.26,54.36,43158.0,53.26,53.2698,52.9963,53.094,43158.0
2025-02-07 11:00:00,54.36,54.42,54.27,54.4,30532.0,53.094,53.1526,53.0061,53.133,30532.0
2025-02-07 11:10:00,54.39,54.44,54.26,54.39,26314.0,53.1233,53.1721,52.9963,53.1233,26314.0
2025-02-07 11:20:00,54.41,54.45,54.28,54.29,18762.0,53.1428,53.1819,53.0158,53.0256,18762.0
2025-02-07 11:30:00,54.3,54.37,54.29,54.31,13732.0,53.0354,53.1037,53.0256,53.0451,13732.0
2025-02-07 11:40:00,54.32,54.35,54.21,54.24,17568.0,53.0549,53.0842,52.9475,52.9768,17568.0
2025-02-07 11:50:00,54.25,54.36,54.25,54.33,23476.0,52.9865,53.094,52.9865,53.0647,23476.0
2025-02-07 12:00:00,54.32,54.46,54.29,54.43,21038.0,53.0549,53.1916,53.0256,53.1623,21038.0
2025-02-07 12:10:00,54.41,54.44,54.29,54.4,20406.0,53.1428,53.1721,53.0256,53.133,20406.0
2025-02-07 12:20:00,54.39,54.42,54.29,54.37,22633.0,53.1233,53.1526,53.0256,53.1037,22633.0
2025-02-07 12:30:00,54.37,54.47,54.37,54.43,45423.0,53.1037,53.2014,53.1037,53.1623,45423.0
2025-02-07 12:40:00,54.42,54.54,54.4,54.52,35328.0,53.1526,53.2698,53.133,53.2502,35328.0
2025-02-07 12:50:00,54.52,54.55,54.43,54.46,18807.0,53.2502,53.2796,53.1623,53.1916,18807.0
2025-02-07 13:00:00,54.45,54.53,54.45,54.53,11545.0,53.1819,53.26,53.1819,53.26,11545.0
2025-02-07 13:10:00,54.54,54.65,54.5,54.64,24844.0,53.2698,53.3772,53.2307,53.3675,24844.0
2025-02-07 13:20:00,54.64,54.69,54.63,54.66,17936.0,53.3675,53.4163,53.3577,53.387,17936.0
2025-02-07 13:30:00,54.66,54.74,54.65,54.72,16031.0,53.387,53.4651,53.3772,53.4456,16031.0
2025-02-07 13:40:00,54.72,54.73,54.65,54.71,21057.0,53.4456,53.4554,53.3772,53.4358,21057.0
2025-02-07 13:50:00,54.71,54.8,54.7,54.74,64623.0,53.4358,53.5237,53.4261,53.4651,64623.0
2025-02-07 14:00:00,54.75,54.77,54.7,54.7,25055.0,53.4749,53.4944,53.4261,53.4261,25055.0
2025-02-07 14:10:00,54.71,54.77,54.68,54.74,29995.0,53.4358,53.4944,53.4065,53.4651,29995.0
2025-02-07 14:20:00,54.73,54.78,54.71,54.72,32256.0,53.4554,53.5042,53.4358,53.4456,32256.0
2025-02-07 14:30:00,54.71,54.82,54.71,54.81,29749.0,53.4358,53.5433,53.4358,53.5335,29749.0
2025-02-07 14:40:00,54.82,54.87,54.8,54.86,56143.0,53.5433,53.5921,53.5237,53.5823,56143.0
2025-02-07 14:50:00,54.86,54.88,54.69,54.73,65090.0,53.5823,53.6019,53.4163,53.4554,65090.0
2025-02-07 15:00:00,54.73,54.74,54.67,54.7,40245.0,53.4554,53.4651,53.3968,53.4261,40245.0
2025-02-07 15:10:00,54.7,54.79,54.69,54.75,47468.0,53.4261,53.514,53.4163,53.4749,47468.0
2025-02-07 15:20:00,54.75,54.81,54.75,54.77,62384.0,53.4749,53.5335,53.4749,53.4944,62384.0
2025-02-07 15:30:00,54.78,54.88,54.78,54.84,70796.0,53.5042,53.6019,53.5042,53.5628,70796.0
2025-02-07 15:40:00,54.85,54.86,54.79,54.79,130563.0,53.5726,53.5823,53.514,53.514,130563.0
2025-02-07 15:50:00,54.8,54.85,54.6,54.63,435198.0,53.5237,53.5726,53.3284,53.3577,435198.0
2025-02-10 09:30:00,54.5,54.89,54.4,54.73,126973.0,53.2307,53.6116,53.133,53.4554,126973.0
2025-02-10 09:40:00,54.74,54.8,54.44,54.78,77370.0,53.4651,53.5237,53.1721,53.5042,77370.0
2025-02-10 09:50:00,54.79,54.98,54.76,54.78,34917.0,53.514,53.6995,53.4847,53.5042,34917.0
2025-02-10 10:00:00,54.78,54.99,54.68,54.97,117929.0,53.5042,53.7093,53.4065,53.6898,117929.0
2025-02-10 10:10:00,54.97,55.1,54.95,54.96,51876.0,53.6898,53.8167,53.6702,53.68,51876.0
2025-02-10 10:20:00,54.95,55.1,54.91,55.03,28133.0,53.6702,53.8167,53.6312,53.7484,28133.0
2025-02-10 10:30:00,55.03,55.09,54.94,55.07,29330.0,53.7484,53.807,53.6605,53.7874,29330.0
2025-02-10 10:40:00,55.06,55.23,55.04,55.23,21227.0,53.7777,53.9437,53.7581,53.9437,21227.0
2025-02-10 10:50:00,55.24,55.29,55.17,55.18,18686.0,53.9535,54.0023,53.8851,53.8949,18686.0
2025-02-10 11:00:00,55.19,55.2,55.09,55.1,14969.0,53.9046,53.9144,53.807,53.8167,14969.0
2025-02-10 11:10:00,55.09,55.11,54.91,54.91,21074.0,53.807,53.8265,53.6312,53.6312,21074.0
2025-02-10 11:20:00,54.93,54.95,54.87,54.88,26102.0,53.6507,53.6702,53.5921,53.6019,26102.0
2025-02-10 11:30:00,54.88,54.91,54.85,54.87,23989.0,53.6019,53.6312,53.5726,53.5921,23989.0
2025-02-10 11:40:00,54.87,54.9,54.7,54.7,109833.0,53.5921,53.6214,53.4261,53.4261,109833.0
2025-02-10 11:50:00,54.72,54.75,54.6,54.6,20644.0,53.4456,53.4749,53.3284,53.3284,20644.0
2025-02-10 12:00:00,54.6,54.66,54.55,54.58,16342.0,53.3284,53.387,53.2796,53.3089,16342.0
2025-02-10 12:10:00,54.55,54.56,54.47,54.52,28653.0,53.2796,53.2893,53.2014,53.2502,28653.0
2025-02-10 12:20:00,54.53,54.6,54.48,54.56,37776.0,53.26,53.3284,53.2112,53.2893,37776.0
2025-02-10 12:30:00,54.57,54.59,54.48,54.53,34868.0,53.2991,53.3186,53.2112,53.26,34868.0
2025-02-10 12:40:00,54.54,54.62,54.53,54.56,23398.0,53.2698,53.3479,53.26,53.2893,23398.0
2025-02-10 12:50:00,54.56,54.65,54.55,54.57,25634.0,53.2893,53.3772,53.2796,53.2991,25634.0
2025-02-10 13:00:00,54.58,54.67,54.57,54.65,18561.0,53.3089,53.3968,53.2991,53.3772,18561.0
2025-02-10 13:10:00,54.66,54.75,54.66,54.71,35089.0,53.387,53.4749,53.387,53.4358,35089.0
2025-02-10 13:20:00,54.72,54.72,54.62,54.65,22766.0,53.4456,53.4456,53.3479,53.3772,22766.0
2025-02-10 13:30:00,54.65,54.66,54.56,54.64,138825.0,53.3772,53.387,53.2893,53.3675,138825.0
2025-02-10 13:40:00,54.63,54.68,54.6,54.63,26113.0,53.3577,53.4065,53.3284,53.3577,26113.0
2025-02-10 13:50:00,54.63,54.84,54.61,54.84,128332.0,53.3577,53.5628,53.3382,53.5628,128332.0
2025-02-10 14:00:00,54.83,54.83,54.72,54.78,41920.0,53.553,53.553,53.4456,53.5042,41920.0
2025-02-10 14:10:00,54.79,54.89,54.74,54.87,61785.0,53.514,53.6116,53.4651,53.5921,61785.0
2025-02-10 14:20:00,54.86,54.87,54.79,54.82,34634.0,53.5823,53.5921,53.514,53.5433,34634.0
2025-02-10 14:30:00,54.82,54.87,54.79,54.83,114901.0,53.5433,53.5921,53.514,53.553,114901.0
2025-02-10 14:40:00,54.84,54.92,54.82,54.92,38470.0,53.5628,53.6409,53.5433,53.6409,38470.0
2025-02-10 14:50:00,54.92,54.98,54.91,54.92,45162.0,53.6409,53.6995,53.6312,53.6409,45162.0
2025-02-10 15:00:00,54.93,54.96,54.89,54.93,42011.0,53.6507,53.68,53.6116,53.6507,42011.0
2025-02-10 15:10:00,54.92,55.04,54.92,55.04,42636.0,53.6409,53.7581,53.6409,53.7581,42636.0
2025-02-10 15:20:00,55.03,55.11,55.02,55.11,53852.0,53.7484,53.8265,53.7386,53.8265,53852.0
2025-02-10 15:30:00,55.11,55.14,55.02,55.09,154851.0,53.8265,53.8558,53.7386,53.807,154851.0
2025-02-10 15:40:00,55.09,55.24,55.08,55.23,103801.0,53.807,53.9535,53.7972,53.9437,103801.0
2025-02-10 15:50:00,55.24,55.34,55.19,55.34,449516.0,53.9535,54.0512,53.9046,54.0512,449516.0
2025-02-11 09:30:00,55.1,55.22,54.5,54.5,96143.0,53.8167,53.9339,53.2307,53.2307,96143.0
2025-02-11 09:40:00,54.53,54.87,54.51,54.77,106804.0,53.26,53.5921,53.2405,53.4944,106804.0
2025-02-11 09:50:00,54.77,54.9,54.65,54.76,189883.0,53.4944,53.6214,53.3772,53.4847,189883.0
2025-02-11 10:00:00,54.78,55.1,54.64,55.03,77123.0,53.5042,53.8167,53.3675,53.7484,77123.0
2025-02-11 10:10:00,55.05,55.05,54.71,54.84,71136.0,53.7679,53.7679,53.4358,53.5628,71136.0
2025-02-11 10:20:00,54.83,54.88,54.8,54.84,27106.0,53.553,53.6019,53.5237,53.5628,27106.0
2025-02-11 10:30:00,54.84,54.93,54.76,54.89,28690.0,53.5628,53.6507,53.4847,53.6116,28690.0
2025-02-11 10:40:00,54.9,54.91,54.75,54.84,22859.0,53.6214,53.6312,53.4749,53.5628,22859.0
2025-02-11 10:50:00,54.84,54.97,54.81,54.95,141580.0,53.5628,53.6898,53.5335,53.6702,141580.0
2025-02-11 11:00:00,54.96,55.05,54.95,55.05,23794.0,53.68,53.7679,53.6702,53.7679,23794.0
2025-02-11 11:10:00,55.04,55.1,55.02,55.08,34034.0,53.7581,53.8167,53.7386,53.7972,34034.0
2025-02-11 11:20:00,55.08,55.22,55.07,55.16,102598.0,53.7972,53.9339,53.7874,53.8753,102598.0
2025-02-11 11:30:00,55.16,55.2,55.0,55.02,93431.0,53.8753,53.9144,53.7191,53.7386,93431.0
2025-02-11 11:40:00,55.04,55.06,54.92,54.92,27851.0,53.7581,53.7777,53.6409,53.6409,27851.0
2025-02-11 11:50:00,54.92,55.13,54.88,55.08,162266.0,53.6409,53.846,53.6019,53.7972,162266.0
2025-02-11 12:00:00,55.09,55.26,55.07,55.25,31158.0,53.807,53.973,53.7874,53.9632,31158.0
2025-02-11 12:10:00,55.25,55.25,55.17,55.2,24949.0,53.9632,53.9632,53.8851,53.9144,24949.0
2025-02-11 12:20:00,55.2,55.2,55.08,55.12,102935.0,53.9144,53.9144,53.7972,53.8363,102935.0
2025-02-11 12:30:00,55.1,55.23,55.09,55.21,116924.0,53.8167,53.9437,53.807,53.9242,116924.0
2025-02-11 12:40:00,55.21,55.27,55.15,55.16,53990.0,53.9242,53.9828,53.8656,53.8753,53990.0
2025-02-11 12:50:00,55.16,55.16,55.0,55.04,67859.0,53.8753,53.8753,53.7191,53.7581,67859.0
2025-02-11 13:00:00,55.04,55.14,55.02,55.13,25286.0,53.7581,53.8558,53.7386,53.846,25286.0
2025-02-11 13:10:00,55.12,55.24,55.12,55.22,47700.0,53.8363,53.9535,53.8363,53.9339,47700.0
2025-02-11 13:20:00,55.22,55.25,55.16,55.18,94095.0,53.9339,53.9632,53.8753,53.8949,94095.0
2025-02-11 13:30:00,55.18,55.24,55.14,55.22,32838.0,53.8949,53.9535,53.8558,53.9339,32838.0
2025-02-11 13:40:00,55.23,55.26,55.2,55.21,35821.0,53.9437,53.973,53.9144,53.9242,35821.0
2025-02-11 13:50:00,55.21,55.23,55.18,55.2,47757.0,53.9242,53.9437,53.8949,53.9144,47757.0
2025-02-11 14:00:00,55.21,55.22,55.12,55.18,42518.0,53.9242,53.9339,53.8363,53.8949,42518.0
2025-02-11 14:10:00,55.19,55.33,55.18,55.29,131261.0,53.9046,54.0414,53.8949,54.0023,131261.0
2025-02-11 14:20:00,55.29,55.4,55.26,55.39,375393.0,54.0023,54.1098,53.973,54.1,375393.0
2025-02-11 14:30:00,55.4,55.47,55.39,55.47,43332.0,54.1098,54.1781,54.1,54.1781,43332.0
2025-02-11 14:40:00,55.47,55.52,55.4,55.4,86672.0,54.1781,54.227,54.1098,54.1098,86672.0
2025-02-11 14:50:00,55.4,55.45,55.36,55.4,79597.0,54.1098,54.1586,54.0707,54.1098,79597.0
2025-02-11 15:00:00,55.41,55.47,55.39,55.43,47308.0,54.1195,54.1781,54.1,54.1391,47308.0
2025-02-11 15:10:00,55.43,55.46,55.42,55.44,45464.0,54.1391,54.1684,54.1293,54.1488,45464.0
2025-02-11 15:20:00,55.45,55.45,55.34,55.41,83708.0,54.1586,54.1586,54.0512,54.1195,83708.0
2025-02-11 15:30:00,55.42,55.69,55.42,55.62,221970.0,54.1293,54.393,54.1293,54.3246,221970.0
2025-02-11 15:40:00,55.64,55.71,55.45,55.51,170219.0,54.3442,54.4125,54.1586,54.2172,170219.0
2025-02-11 15:50:00,55.52,55.76,55.52,55.75,434675.0,54.227,54.4614,54.227,54.4516,434675.0
2025-02-12 09:30:00,55.29,55.31,54.62,54.92,157855.0,54.0023,54.0219,53.3479,53.6409,157855.0
2025-02-12 09:40:00,54.89,55.16,54.56,55.06,104614.0,53.6116,53.8753,53.2893,53.7777,104614.0
2025-02-12 09:50:00,55.06,55.09,54.56,54.63,58536.0,53.7777,53.807,53.2893,53.3577,58536.0
2025-02-12 10:00:00,54.63,55.55,54.56,55.51,115387.0,53.3577,54.2563,53.2893,54.2172,115387.0
2025-02-12 10:10:00,55.49,55.66,55.37,55.51,82751.0,54.1977,54.3637,54.0805,54.2172,82751.0
2025-02-12 10:20:00,55.5,55.56,55.28,55.29,51544.0,54.2074,54.266,53.9925,54.0023,51544.0
2025-02-12 10:30:00,55.28,55.41,55.25,55.39,69014.0,53.9925,54.1195,53.9632,54.1,69014.0
2025-02-12 10:40:00,55.37,55.48,55.32,55.47,39711.0,54.0805,54.1879,54.0316,54.1781,39711.0
2025-02-12 10:50:00,55.47,55.47,55.29,55.42,38238.0,54.1781,54.1781,54.0023,54.1293,38238.0
2025-02-12 11:00:00,55.41,55.65,55.29,55.62,42641.0,54.1195,54.3539,54.0023,54.3246,42641.0
2025-02-12 11:10:00,55.6,55.78,55.57,55.58,31953.0,54.3051,54.4809,54.2758,54.2856,31953.0
2025-02-12 11:20:00,55.58,55.77,55.5,55.75,53163.0,54.2856,54.4711,54.2074,54.4516,53163.0
2025-02-12 11:30:00,55.74,55.98,55.74,55.86,54639.0,54.4418,54.6762,54.4418,54.559,54639.0
2025-02-12 11:40:00,55.85,56.0,55.77,55.97,30453.0,54.5493,54.6958,54.4711,54.6665,30453.0
2025-02-12 11:50:00,55.97,56.05,55.86,55.86,47652.0,54.6665,54.7446,54.559,54.559,47652.0
2025-02-12 12:00:00,55.86,56.02,55.8,55.98,36601.0,54.559,54.7153,54.5004,54.6762,36601.0
2025-02-12 12:10:00,55.98,56.05,55.92,56.05,31763.0,54.6762,54.7446,54.6176,54.7446,31763.0
2025-02-12 12:20:00,56.05,56.15,55.99,56.01,28315.0,54.7446,54.8423,54.686,54.7055,28315.0
2025-02-12 12:30:00,56.01,56.07,55.97,56.01,22604.0,54.7055,54.7641,54.6665,54.7055,22604.0
2025-02-12 12:40:00,56.02,56.14,56.0,56.14,36937.0,54.7153,54.8325,54.6958,54.8325,36937.0
2025-02-12 12:50:00,56.15,56.37,56.12,56.29,50168.0,54.8423,55.0572,54.813,54.979,50168.0
2025-02-12 13:00:00,56.3,56.31,56.04,56.07,39784.0,54.9888,54.9986,54.7348,54.7641,39784.0
2025-02-12 13:10:00,56.06,56.13,56.03,56.13,42510.0,54.7544,54.8228,54.7251,54.8228,42510.0
2025-02-12 13:20:00,56.13,56.21,56.08,56.13,54664.0,54.8228,54.9009,54.7739,54.8228,54664.0
2025-02-12 13:30:00,56.13,56.2,56.09,56.19,52392.0,54.8228,54.8911,54.7837,54.8814,52392.0
2025-02-12 13:40:00,56.18,56.25,56.04,56.05,106054.0,54.8716,54.94,54.7348,54.7446,106054.0
2025-02-12 13:50:00,56.03,56.03,55.9,55.95,31195.0,54.7251,54.7251,54.5981,54.6469,31195.0
2025-02-12 14:00:00,55.95,55.95,55.83,55.83,59983.0,54.6469,54.6469,54.5297,54.5297,59983.0
2025-02-12 14:10:00,55.83,55.83,55.5,55.59,81296.0,54.5297,54.5297,54.2074,54.2953,81296.0
2025-02-12 14:20:00,55.59,55.75,55.57,55.73,65519.0,54.2953,54.4516,54.2758,54.4321,65519.0
2025-02-12 14:30:00,55.71,55.76,55.64,55.71,32106.0,54.4125,54.4614,54.3442,54.4125,32106.0
2025-02-12 14:40:00,55.72,55.92,55.69,55.89,49016.0,54.4223,54.6176,54.393,54.5883,49016.0
2025-02-12 14:50:00,55.87,55.87,55.67,55.72,65464.0,54.5688,54.5688,54.3735,54.4223,65464.0
2025-02-12 15:00:00,55.73,55.86,55.71,55.83,71451.0,54.4321,54.559,54.4125,54.5297,71451.0
2025-02-12 15:10:00,55.82,55.83,55.65,55.67,55960.0,54.52,54.5297,54.3539,54.3735,55960.0
2025-02-12 15:20:00,55.68,55.69,55.38,55.4,101440.0,54.3832,54.393,54.0902,54.1098,101440.0
2025-02-12 15:30:00,55.39,55.62,55.39,55.48,163806.0,54.1,54.3246,54.1,54.1879,163806.0
2025-02-12 15:40:00,55.47,55.52,55.4,55.44,141785.0,54.1781,54.227,54.1098,54.1488,141785.0
2025-02-12 15:50:00,55.45,55.94,55.43,55.91,446492.0,54.1586,54.6372,54.1391,54.6079,446492.0
2025-02-13 09:30:00,56.18,56.29,55.66,56.25,87120.0,54.8716,54.979,54.3637,54.94,87120.0
2025-02-13 09:40:00,56.25,56.41,56.23,56.37,41176.0,54.94,55.0962,54.9204,55.0572,41176.0
2025-02-13 09:50:00,56.33,56.4,56.24,56.34,54314.0,55.0181,55.0865,54.9302,55.0279,54314.0
2025-02-13 10:00:00,56.36,56.41,56.16,56.18,61758.0,55.0474,55.0962,54.8521,54.8716,61758.0
2025-02-13 10:10:00,56.18,56.39,56.17,56.35,63223.0,54.8716,55.0767,54.8618,55.0376,63223.0
2025-02-13 10:20:00,56.36,56.52,56.22,56.48,80743.0,55.0474,55.2037,54.9107,55.1646,80743.0
2025-02-13 10:30:00,56.46,56.54,56.31,56.54,65788.0,55.1451,55.2232,54.9986,55.2232,65788.0
2025-02-13 10:40:00,56.54,56.83,56.5,56.8,61165.0,55.2232,55.5064,55.1841,55.4771,61165.0
2025-02-13 10:50:00,56.79,56.88,56.75,56.86,49511.0,55.4674,55.5553,55.4283,55.5358,49511.0
2025-02-13 11:00:00,56.86,56.86,56.64,56.7,43050.0,55.5358,55.5358,55.3209,55.3795,43050.0
2025-02-13 11:10:00,56.71,56.79,56.54,56.63,77032.0,55.3892,55.4674,55.2232,55.3111,77032.0
2025-02-13 11:20:00,56.63,56.77,56.6,56.66,72321.0,55.3111,55.4478,55.2818,55.3404,72321.0
2025-02-13 11:30:00,56.65,56.75,56.65,56.73,40844.0,55.3306,55.4283,55.3306,55.4088,40844.0
2025-02-13 11:40:00,56.73,56.76,56.6,56.66,50628.0,55.4088,55.4381,55.2818,55.3404,50628.0
2025-02-13 11:50:00,56.66,56.76,56.66,56.75,58131.0,55.3404,55.4381,55.3404,55.4283,58131.0
2025-02-13 12:00:00,56.76,56.76,56.61,56.67,105593.0,55.4381,55.4381,55.2916,55.3502,105593.0
2025-02-13 12:10:00,56.68,56.82,56.68,56.79,57423.0,55.3599,55.4967,55.3599,55.4674,57423.0
2025-02-13 12:20:00,56.79,56.83,56.74,56.74,45453.0,55.4674,55.5064,55.4185,55.4185,45453.0
2025-02-13 12:30:00,56.74,56.78,56.69,56.76,48291.0,55.4185,55.4576,55.3697,55.4381,48291.0
2025-02-13 12:40:00,56.75,56.8,56.7,56.76,35411.0,55.4283,55.4771,55.3795,55.4381,35411.0
2025-02-13 12:50:00,56.76,56.76,56.61,56.61,48635.0,55.4381,55.4381,55.2916,55.2916,48635.0
2025-02-13 13:00:00,56.6,56.62,56.52,56.52,32211.0,55.2818,55.3013,55.2037,55.2037,32211.0
2025-02-13 13:10:00,56.51,56.66,56.51,56.66,43420.0,55.1939,55.3404,55.1939,55.3404,43420.0
2025-02-13 13:20:00,56.67,56.76,56.66,56.71,55219.0,55.3502,55.4381,55.3404,55.3892,55219.0
2025-02-13 13:30:00,56.7,56.74,56.67,56.71,46492.0,55.3795,55.4185,55.3502,55.3892,46492.0
2025-02-13 13:40:00,56.71,56.73,56.63,56.7,47242.0,55.3892,55.4088,55.3111,55.3795,47242.0
2025-02-13 13:50:00,56.69,56.78,56.68,56.75,31674.0,55.3697,55.4576,55.3599,55.4283,31674.0
2025-02-13 14:00:00,56.75,56.93,56.72,56.93,47601.0,55.4283,55.6041,55.399,55.6041,47601.0
2025-02-13 14:10:00,56.93,57.0,56.9,56.92,63824.0,55.6041,55.6725,55.5748,55.5944,63824.0
2025-02-13 14:20:00,56.92,56.92,56.77,56.78,49336.0,55.5944,55.5944,55.4478,55.4576,49336.0
2025-02-13 14:30:00,56.78,56.83,56.72,56.82,74280.0,55.4576,55.5064,55.399,55.4967,74280.0
2025-02-13 14:40:00,56.84,56.86,56.75,56.75,99273.0,55.5162,55.5358,55.4283,55.4283,99273.0
2025-02-13 14:50:00,56.75,56.78,56.65,56.65,44237.0,55.4283,55.4576,55.3306,55.3306,44237.0
2025-02-13 15:00:00,56.65,56.72,56.58,56.66,68355.0,55.3306,55.399,55.2623,55.3404,68355.0
2025-02-13 15:10:00,56.66,56.81,56.62,56.81,63675.0,55.3404,55.4869,55.3013,55.4869,63675.0
2025-02-13 15:20:00,56.8,56.84,56.74,56.82,60872.0,55.4771,55.5162,55.4185,55.4967,60872.0
2025-02-13 15:30:00,56.83,56.89,56.79,56.87,86791.0,55.5064,55.5651,55.4674,55.5455,86791.0
2025-02-13 15:40:00,56.88,56.89,56.72,56.74,139432.0,55.5553,55.5651,55.399,55.4185,139432.0
2025-02-13 15:50:00,56.74,56.88,56.66,56.7,664833.0,55.4185,55.5553,55.3404,55.3795,664833.0
2025-02-14 09:30:00,56.92,56.99,56.51,56.55,76830.0,55.5944,55.6627,55.1939,55.233,76830.0
2025-02-14 09:40:00,56.57,56.96,56.56,56.85,44541.0,55.2525,55.6334,55.2427,55.526,44541.0
2025-02-14 09:50:00,56.83,56.87,56.63,56.66,22054.0,55.5064,55.5455,55.3111,55.3404,22054.0
2025-02-14 10:00:00,56.66,56.66,56.5,56.54,31907.0,55.3404,55.3404,55.1841,55.2232,31907.0
2025-02-14 10:10:00,56.55,56.64,56.5,56.6,27926.0,55.233,55.3209,55.1841,55.2818,27926.0
2025-02-14 10:20:00,56.62,56.75,56.62,56.67,44054.0,55.3013,55.4283,55.3013,55.3502,44054.0
2025-02-14 10:30:00,56.68,56.73,56.55,56.56,29749.0,55.3599,55.4088,55.233,55.2427,29749.0
2025-02-14 10:40:00,56.55,56.7,56.51,56.68,22003.0,55.233,55.3795,55.1939,55.3599,22003.0
2025-02-14 10:50:00,56.68,56.68,56.54,56.54,28577.0,55.3599,55.3599,55.2232,55.2232,28577.0
2025-02-14 11:00:00,56.54,56.75,56.53,56.75,43377.0,55.2232,55.4283,55.2134,55.4283,43377.0
2025-02-14 11:10:00,56.74,56.78,56.63,56.68,21995.0,55.4185,55.4576,55.3111,55.3599,21995.0
2025-02-14 11:20:00,56.69,56.69,56.6,56.63,16649.0,55.3697,55.3697,55.2818,55.3111,16649.0
2025-02-14 11:30:00,56.62,56.64,56.55,56.58,41829.0,55.3013,55.3209,55.233,55.2623,41829.0
2025-02-14 11:40:00,56.58,56.59,56.43,56.44,31445.0,55.2623,55.272,55.1158,55.1255,31445.0
2025-02-14 11:50:00,56.45,56.52,56.44,56.49,16420.0,55.1353,55.2037,55.1255,55.1744,16420.0
2025-02-14 12:00:00,56.48,56.48,56.39,56.42,17283.0,55.1646,55.1646,55.0767,55.106,17283.0
2025-02-14 12:10:00,56.4,56.42,56.38,56.41,11471.0,55.0865,55.106,55.0669,55.0962,11471.0
2025-02-14 12:20:00,56.41,56.44,56.34,56.43,27703.0,55.0962,55.1255,55.0279,55.1158,27703.0
2025-02-14 12:30:00,56.44,56.44,56.35,56.36,19846.0,55.1255,55.1255,55.0376,55.0474,19846.0
2025-02-14 12:40:00,56.35,56.38,56.26,56.27,33454.0,55.0376,55.0669,54.9497,54.9595,33454.0
2025-02-14 12:50:00,56.27,56.29,56.17,56.22,32331.0,54.9595,54.979,54.8618,54.9107,32331.0
2025-02-14 13:00:00,56.22,56.22,56.16,56.18,36465.0,54.9107,54.9107,54.8521,54.8716,36465.0
2025-02-14 13:10:00,56.18,56.21,56.13,56.18,58819.0,54.8716,54.9009,54.8228,54.8716,58819.0
2025-02-14 13:20:00,56.18,56.23,56.17,56.18,14630.0,54.8716,54.9204,54.8618,54.8716,14630.0
2025-02-14 13:30:00,56.17,56.19,56.13,56.19,26920.0,54.8618,54.8814,54.8228,54.8814,26920.0
2025-02-14 13:40:00,56.2,56.21,56.13,56.15,21971.0,54.8911,54.9009,54.8228,54.8423,21971.0
2025-02-14 13:50:00,56.15,56.16,56.09,56.09,25764.0,54.8423,54.8521,54.7837,54.7837,25764.0
2025-02-14 14:00:00,56.1,56.13,56.09,56.09,14900.0,54.7935,54.8228,54.7837,54.7837,14900.0
2025-02-14 14:10:00,56.1,56.11,55.96,55.98,38275.0,54.7935,54.8032,54.6567,54.6762,38275.0
2025-02-14 14:20:00,55.99,56.02,55.91,55.93,41690.0,54.686,54.7153,54.6079,54.6274,41690.0
2025-02-14 14:30:00,55.93,55.96,55.91,55.92,21834.0,54.6274,54.6567,54.6079,54.6176,21834.0
2025-02-14 14:40:00,55.92,55.94,55.9,55.91,22832.0,54.6176,54.6372,54.5981,54.6079,22832.0
2025-02-14 14:50:00,55.91,55.93,55.84,55.87,72625.0,54.6079,54.6274,54.5395,54.5688,72625.0
2025-02-14 15:00:00,55.87,55.91,55.82,55.84,34478.0,54.5688,54.6079,54.52,54.5395,34478.0
2025-02-14 15:10:00,55.84,55.84,55.66,55.69,65364.0,54.5395,54.5395,54.3637,54.393,65364.0
2025-02-14 15:20:00,55.69,55.7,55.55,55.59,57260.0,54.393,54.4028,54.2563,54.2953,57260.0
2025-02-14 15:30:00,55.59,55.6,55.45,55.52,142649.0,54.2953,54.3051,54.1586,54.227,142649.0
2025-02-14 15:40:00,55.52,55.64,55.51,55.53,84894.0,54.227,54.3442,54.2172,54.2367,84894.0
2025-02-14 15:50:00,55.53,55.66,55.51,55.57,463654.0,54.2367,54.3637,54.2172,54.2758,463654.0
2025-02-18 09:30:00,55.54,55.64,55.39,55.48,125088.0,54.2465,54.3442,54.1,54.1879,125088.0
2025-02-18 09:40:00,55.38,55.6,55.37,55.41,83788.0,54.0902,54.3051,54.0805,54.1195,83788.0
2025-02-18 09:50:00,55.39,55.44,55.01,55.02,75809.0,54.1,54.1488,53.7288,53.7386,75809.0
2025-02-18 10:00:00,55.04,55.21,54.97,55.18,110007.0,53.7581,53.9242,53.6898,53.8949,110007.0
2025-02-18 10:10:00,55.17,55.32,55.15,55.3,53362.0,53.8851,54.0316,53.8656,54.0121,53362.0
2025-02-18 10:20:00,55.32,55.51,55.3,55.47,35675.0,54.0316,54.2172,54.0121,54.1781,35675.0
2025-02-18 10:30:00,55.47,55.61,55.43,55.59,44419.0,54.1781,54.3149,54.1391,54.2953,44419.0
2025-02-18 10:40:00,55.62,55.85,55.59,55.76,35996.0,54.3246,54.5493,54.2953,54.4614,35996.0
2025-02-18 10:50:00,55.76,55.8,55.67,55.71,38200.0,54.4614,54.5004,54.3735,54.4125,38200.0
2025-02-18 11:00:00,55.72,55.72,55.59,55.59,27223.0,54.4223,54.4223,54.2953,54.2953,27223.0
2025-02-18 11:10:00,55.61,55.68,55.61,55.63,30297.0,54.3149,54.3832,54.3149,54.3344,30297.0
2025-02-18 11:20:00,55.64,55.67,55.53,55.55,54294.0,54.3442,54.3735,54.2367,54.2563,54294.0
2025-02-18 11:30:00,55.55,55.63,55.53,55.62,27791.0,54.2563,54.3344,54.2367,54.3246,27791.0
2025-02-18 11:40:00,55.62,55.62,55.53,55.53,16639.0,54.3246,54.3246,54.2367,54.2367,16639.0
2025-02-18 11:50:00,55.53,55.57,55.49,55.53,20391.0,54.2367,54.2758,54.1977,54.2367,20391.0
2025-02-18 12:00:00,55.52,55.52,55.36,55.39,18731.0,54.227,54.227,54.0707,54.1,18731.0
2025-02-18 12:10:00,55.39,55.42,55.37,55.41,17388.0,54.1,54.1293,54.0805,54.1195,17388.0
2025-02-18 12:20:00,55.41,55.42,55.3,55.34,27915.0,54.1195,54.1293,54.0121,54.0512,27915.0
2025-02-18 12:30:00,55.33,55.37,55.3,55.35,31161.0,54.0414,54.0805,54.0121,54.0609,31161.0
2025-02-18 12:40:00,55.35,55.4,55.31,55.32,18805.0,54.0609,54.1098,54.0219,54.0316,18805.0
2025-02-18 12:50:00,55.32,55.37,55.32,55.36,29298.0,54.0316,54.0805,54.0316,54.0707,29298.0
2025-02-18 13:00:00,55.36,55.4,55.34,55.37,12892.0,54.0707,54.1098,54.0512,54.0805,12892.0
2025-02-18 13:10:00,55.38,55.4,55.35,55.38,14532.0,54.0902,54.1098,54.0609,54.0902,14532.0
2025-02-18 13:20:00,55.38,55.44,55.3,55.32,25199.0,54.0902,54.1488,54.0121,54.0316,25199.0
2025-02-18 13:30:00,55.31,55.43,55.3,55.41,21652.0,54.0219,54.1391,54.0121,54.1195,21652.0
2025-02-18 13:40:00,55.41,55.51,55.4,55.5,17380.0,54.1195,54.2172,54.1098,54.2074,17380.0
2025-02-18 13:50:00,55.5,55.55,55.49,55.54,23363.0,54.2074,54.2563,54.1977,54.2465,23363.0
2025-02-18 14:00:00,55.54,55.57,55.45,55.53,51681.0,54.2465,54.2758,54.1586,54.2367,51681.0
2025-02-18 14:10:00,55.53,55.56,55.48,55.53,35467.0,54.2367,54.266,54.1879,54.2367,35467.0
2025-02-18 14:20:00,55.53,55.57,55.51,55.54,63968.0,54.2367,54.2758,54.2172,54.2465,63968.0
2025-02-18 14:30:00,55.53,55.55,55.51,55.55,38460.0,54.2367,54.2563,54.2172,54.2563,38460.0
2025-02-18 14:40:00,55.54,55.65,55.54,55.63,24905.0,54.2465,54.3539,54.2465,54.3344,24905.0
2025-02-18 14:50:00,55.63,55.75,55.62,55.68,92953.0,54.3344,54.4516,54.3246,54.3832,92953.0
2025-02-18 15:00:00,55.68,55.68,55.51,55.53,53223.0,54.3832,54.3832,54.2172,54.2367,53223.0
2025-02-18 15:10:00,55.53,55.61,55.52,55.6,48712.0,54.2367,54.3149,54.227,54.3051,48712.0
2025-02-18 15:20:00,55.6,55.6,55.46,55.5,58264.0,54.3051,54.3051,54.1684,54.2074,58264.0
2025-02-18 15:30:00,55.5,55.58,55.5,55.57,69562.0,54.2074,54.2856,54.2074,54.2758,69562.0
2025-02-18 15:40:00,55.57,55.75,55.54,55.71,92779.0,54.2758,54.4516,54.2465,54.4125,92779.0
2025-02-18 15:50:00,55.71,55.73,55.52,55.63,347105.0,54.4125,54.4321,54.227,54.3344,347105.0
2025-02-19 09:30:00,55.71,55.75,55.41,55.54,86114.0,54.4125,54.4516,54.1195,54.2465,86114.0
2025-02-19 09:40:00,55.55,55.57,55.42,55.49,48335.0,54.2563,54.2758,54.1293,54.1977,48335.0
2025-02-19 09:50:00,55.48,55.77,55.48,55.71,35296.0,54.1879,54.4711,54.1879,54.4125,35296.0
2025-02-19 10:00:00,55.72,55.73,55.57,55.66,61942.0,54.4223,54.4321,54.2758,54.3637,61942.0
2025-02-19 10:10:00,55.64,55.69,55.58,55.66,42301.0,54.3442,54.393,54.2856,54.3637,42301.0
2025-02-19 10:20:00,55.66,55.68,55.6,55.61,29748.0,54.3637,54.3832,54.3051,54.3149,29748.0
2025-02-19 10:30:00,55.61,55.7,55.59,55.62,52184.0,54.3149,54.4028,54.2953,54.3246,52184.0
2025-02-19 10:40:00,55.62,55.63,55.54,55.63,29128.0,54.3246,54.3344,54.2465,54.3344,29128.0
2025-02-19 10:50:00,55.62,55.72,55.61,55.7,29110.0,54.3246,54.4223,54.3149,54.4028,29110.0
2025-02-19 11:00:00,55.7,55.86,55.7,55.79,28097.0,54.4028,54.559,54.4028,54.4907,28097.0
2025-02-19 11:10:00,55.79,55.79,55.61,55.61,29043.0,54.4907,54.4907,54.3149,54.3149,29043.0
2025-02-19 11:20:00,55.61,55.68,55.58,55.59,19398.0,54.3149,54.3832,54.2856,54.2953,19398.0
2025-02-19 11:30:00,55.61,55.68,55.59,55.67,36953.0,54.3149,54.3832,54.2953,54.3735,36953.0
2025-02-19 11:40:00,55.67,55.79,55.66,55.79,25816.0,54.3735,54.4907,54.3637,54.4907,25816.0
2025-02-19 11:50:00,55.78,55.81,55.71,55.71,29332.0,54.4809,54.5102,54.4125,54.4125,29332.0
2025-02-19 12:00:00,55.7,55.74,55.6,55.62,20930.0,54.4028,54.4418,54.3051,54.3246,20930.0
2025-02-19 12:10:00,55.62,55.62,55.51,55.53,17796.0,54.3246,54.3246,54.2172,54.2367,17796.0
2025-02-19 12:20:00,55.52,55.55,55.49,55.49,17332.0,54.227,54.2563,54.1977,54.1977,17332.0
2025-02-19 12:30:00,55.48,55.49,55.42,55.42,30575.0,54.1879,54.1977,54.1293,54.1293,30575.0
2025-02-19 12:40:00,55.41,55.46,55.38,55.46,35602.0,54.1195,54.1684,54.0902,54.1684,35602.0
2025-02-19 12:50:00,55.46,55.47,55.4,55.45,31366.0,54.1684,54.1781,54.1098,54.1586,31366.0
2025-02-19 13:00:00,55.45,55.48,55.42,55.43,19722.0,54.1586,54.1879,54.1293,54.1391,19722.0
2025-02-19 13:10:00,55.43,55.47,55.41,55.44,25071.0,54.1391,54.1781,54.1195,54.1488,25071.0
2025-02-19 13:20:00,55.44,55.48,55.42,55.47,15243.0,54.1488,54.1879,54.1293,54.1781,15243.0
2025-02-19 13:30:00,55.48,55.49,55.45,55.48,13866.0,54.1879,54.1977,54.1586,54.1879,13866.0
2025-02-19 13:40:00,55.48,55.55,55.47,55.51,23559.0,54.1879,54.2563,54.1781,54.2172,23559.0
2025-02-19 13:50:00,55.5,55.53,55.48,55.5,22118.0,54.2074,54.2367,54.1879,54.2074,22118.0
2025-02-19 14:00:00,55.5,55.51,55.44,55.49,25770.0,54.2074,54.2172,54.1488,54.1977,25770.0
2025-02-19 14:10:00,55.49,55.59,55.46,55.52,25963.0,54.1977,54.2953,54.1684,54.227,25963.0
2025-02-19 14:20:00,55.51,55.55,55.45,55.45,31335.0,54.2172,54.2563,54.1586,54.1586,31335.0
2025-02-19 14:30:00,55.46,55.46,55.35,55.41,83606.0,54.1684,54.1684,54.0609,54.1195,83606.0
2025-02-19 14:40:00,55.41,55.44,55.38,55.41,36376.0,54.1195,54.1488,54.0902,54.1195,36376.0
2025-02-19 14:50:00,55.41,55.48,55.39,55.45,29059.0,54.1195,54.1879,54.1,54.1586,29059.0
2025-02-19 15:00:00,55.45,55.47,55.34,55.34,74920.0,54.1586,54.1781,54.0512,54.0512,74920.0
2025-02-19 15:10:00,55.35,55.4,55.33,55.4,54517.0,54.0609,54.1098,54.0414,54.1098,54517.0
2025-02-19 15:20:00,55.4,55.53,55.37,55.51,71359.0,54.1098,54.2367,54.0805,54.2172,71359.0
2025-02-19 15:30:00,55.52,55.61,55.49,55.59,93582.0,54.227,54.3149,54.1977,54.2953,93582.0
2025-02-19 15:40:00,55.59,55.63,55.5,55.6,101456.0,54.2953,54.3344,54.2074,54.3051,101456.0
2025-02-19 15:50:00,55.62,55.71,55.56,55.68,342913.0,54.3246,54.4125,54.266,54.3832,342913.0
2025-02-20 09:30:00,55.5,55.68,55.32,55.44,79417.0,54.2074,54.3832,54.0316,54.1488,79417.0
2025-02-20 09:40:00,55.41,55.67,55.28,55.66,142503.0,54.1195,54.3735,53.9925,54.3637,142503.0
2025-02-20 09:50:00,55.63,56.13,55.62,56.09,61372.0,54.3344,54.8228,54.3246,54.7837,61372.0
2025-02-20 10:00:00,56.08,56.32,56.07,56.15,71570.0,54.7739,55.0083,54.7641,54.8423,71570.0
2025-02-20 10:10:00,56.14,56.3,56.12,56.18,69388.0,54.8325,54.9888,54.813,54.8716,69388.0
2025-02-20 10:20:00,56.17,56.31,56.17,56.28,45074.0,54.8618,54.9986,54.8618,54.9693,45074.0
2025-02-20 10:30:00,56.29,56.34,56.22,56.29,31717.0,54.979,55.0279,54.9107,54.979,31717.0
2025-02-20 10:40:00,56.3,56.41,56.26,56.4,31707.0,54.9888,55.0962,54.9497,55.0865,31707.0
2025-02-20 10:50:00,56.4,56.45,56.21,56.43,103218.0,55.0865,55.1353,54.9009,55.1158,103218.0
2025-02-20 11:00:00,56.41,56.42,56.14,56.16,54633.0,55.0962,55.106,54.8325,54.8521,54633.0
2025-02-20 11:10:00,56.15,56.32,56.1,56.31,45838.0,54.8423,55.0083,54.7935,54.9986,45838.0
2025-02-20 11:20:00,56.3,56.42,56.29,56.36,51121.0,54.9888,55.106,54.979,55.0474,51121.0
2025-02-20 11:30:00,56.36,56.37,56.21,56.24,90239.0,55.0474,55.0572,54.9009,54.9302,90239.0
2025-02-20 11:40:00,56.23,56.25,56.15,56.16,23086.0,54.9204,54.94,54.8423,54.8521,23086.0
2025-02-20 11:50:00,56.16,56.25,56.1,56.23,83657.0,54.8521,54.94,54.7935,54.9204,83657.0
2025-02-20 12:00:00,56.23,56.26,56.19,56.22,37879.0,54.9204,54.9497,54.8814,54.9107,37879.0
2025-02-20 12:10:00,56.22,56.23,56.1,56.15,46681.0,54.9107,54.9204,54.7935,54.8423,46681.0
2025-02-20 12:20:00,56.16,56.38,56.16,56.31,51186.0,54.8521,55.0669,54.8521,54.9986,51186.0
2025-02-20 12:30:00,56.29,56.32,56.21,56.22,64100.0,54.979,55.0083,54.9009,54.9107,64100.0
2025-02-20 12:40:00,56.21,56.24,56.12,56.18,30979.0,54.9009,54.9302,54.813,54.8716,30979.0
2025-02-20 12:50:00,56.17,56.29,56.1,56.27,41521.0,54.8618,54.979,54.7935,54.9595,41521.0
2025-02-20 13:00:00,56.28,56.32,56.24,56.3,26851.0,54.9693,55.0083,54.9302,54.9888,26851.0
2025-02-20 13:10:00,56.3,56.34,56.27,56.3,24596.0,54.9888,55.0279,54.9595,54.9888,24596.0
2025-02-20 13:20:00,56.3,56.64,56.3,56.4,71956.0,54.9888,55.3209,54.9888,55.0865,71956.0
2025-02-20 13:30:00,56.39,56.56,56.39,56.5,43088.0,55.0767,55.2427,55.0767,55.1841,43088.0
2025-02-20 13:40:00,56.49,56.52,56.41,56.42,35526.0,55.1744,55.2037,55.0962,55.106,35526.0
2025-02-20 13:50:00,56.41,56.45,56.33,56.39,41704.0,55.0962,55.1353,55.0181,55.0767,41704.0
2025-02-20 14:00:00,56.39,56.47,56.38,56.46,29819.0,55.0767,55.1548,55.0669,55.1451,29819.0
2025-02-20 14:10:00,56.46,56.47,56.34,56.39,25227.0,55.1451,55.1548,55.0279,55.0767,25227.0
2025-02-20 14:20:00,56.39,56.47,56.38,56.41,49371.0,55.0767,55.1548,55.0669,55.0962,49371.0
2025-02-20 14:30:00,56.41,56.45,56.32,56.34,48496.0,55.0962,55.1353,55.0083,55.0279,48496.0
2025-02-20 14:40:00,56.34,56.46,56.28,56.44,40527.0,55.0279,55.1451,54.9693,55.1255,40527.0
2025-02-20 14:50:00,56.44,56.48,56.4,56.4,43155.0,55.1255,55.1646,55.0865,55.0865,43155.0
2025-02-20 15:00:00,56.41,56.45,56.37,56.4,29521.0,55.0962,55.1353,55.0572,55.0865,29521.0
2025-02-20 15:10:00,56.4,56.46,56.38,56.42,52083.0,55.0865,55.1451,55.0669,55.106,52083.0
2025-02-20 15:20:00,56.42,56.5,56.41,56.5,51998.0,55.106,55.1841,55.0962,55.1841,51998.0
2025-02-20 15:30:00,56.51,56.59,56.49,56.53,167399.0,55.1939,55.272,55.1744,55.2134,167399.0
2025-02-20 15:40:00,56.52,56.53,56.38,56.42,112784.0,55.2037,55.2134,55.0669,55.106,112784.0
2025-02-20 15:50:00,56.43,56.46,56.33,56.35,455190.0,55.1158,55.1451,55.0181,55.0376,455190.0
2025-02-21 09:30:00,56.25,56.64,56.0,56.55,169558.0,54.94,55.3209,54.6958,55.233,169558.0
2025-02-21 09:40:00,56.54,56.71,56.49,56.64,38933.0,55.2232,55.3892,55.1744,55.3209,38933.0
2025-02-21 09:50:00,56.66,56.73,56.52,56.7,23527.0,55.3404,55.4088,55.2037,55.3795,23527.0
2025-02-21 10:00:00,56.65,56.68,56.48,56.63,29157.0,55.3306,55.3599,55.1646,55.3111,29157.0
2025-02-21 10:10:00,56.63,56.68,56.54,56.59,21130.0,55.3111,55.3599,55.2232,55.272,21130.0
2025-02-21 10:20:00,56.58,56.65,56.56,56.65,23167.0,55.2623,55.3306,55.2427,55.3306,23167.0
2025-02-21 10:30:00,56.66,56.67,56.55,56.6,22406.0,55.3404,55.3502,55.233,55.2818,22406.0
2025-02-21 10:40:00,56.6,56.71,56.58,56.68,23807.0,55.2818,55.3892,55.2623,55.3599,23807.0
2025-02-21 10:50:00,56.68,56.83,56.67,56.76,38076.0,55.3599,55.5064,55.3502,55.4381,38076.0
2025-02-21 11:00:00,56.76,56.89,56.74,56.8,42108.0,55.4381,55.5651,55.4185,55.4771,42108.0
2025-02-21 11:10:00,56.8,56.93,56.8,56.93,24171.0,55.4771,55.6041,55.4771,55.6041,24171.0
2025-02-21 11:20:00,56.93,56.96,56.85,56.94,29946.0,55.6041,55.6334,55.526,55.6139,29946.0
2025-02-21 11:30:00,56.94,56.97,56.89,56.93,23068.0,55.6139,55.6432,55.5651,55.6041,23068.0
2025-02-21 11:40:00,56.94,57.04,56.93,57.0,33912.0,55.6139,55.7116,55.6041,55.6725,33912.0
2025-02-21 11:50:00,56.99,57.08,56.97,57.06,23948.0,55.6627,55.7506,55.6432,55.7311,23948.0
2025-02-21 12:00:00,57.06,57.14,57.02,57.11,25585.0,55.7311,55.8092,55.692,55.7799,25585.0
2025-02-21 12:10:00,57.12,57.13,57.02,57.07,21453.0,55.7897,55.7995,55.692,55.7409,21453.0
2025-02-21 12:20:00,57.06,57.07,57.0,57.03,34945.0,55.7311,55.7409,55.6725,55.7018,34945.0
2025-02-21 12:30:00,57.03,57.11,57.0,57.04,104866.0,55.7018,55.7799,55.6725,55.7116,104866.0
2025-02-21 12:40:00,57.05,57.13,57.02,57.11,29165.0,55.7213,55.7995,55.692,55.7799,29165.0
2025-02-21 12:50:00,57.11,57.24,57.1,57.23,59123.0,55.7799,55.9069,55.7702,55.8971,59123.0
2025-02-21 13:00:00,57.23,57.36,57.19,57.29,70695.0,55.8971,56.0241,55.8581,55.9557,70695.0
2025-02-21 13:10:00,57.29,57.4,57.24,57.27,42204.0,55.9557,56.0632,55.9069,55.9362,42204.0
2025-02-21 13:20:00,57.27,57.27,57.17,57.18,51558.0,55.9362,55.9362,55.8385,55.8483,51558.0
2025-02-21 13:30:00,57.18,57.19,57.14,57.15,27323.0,55.8483,55.8581,55.8092,55.819,27323.0
2025-02-21 13:40:00,57.16,57.27,57.15,57.26,85689.0,55.8288,55.9362,55.819,55.9264,85689.0
2025-02-21 13:50:00,57.26,57.49,57.26,57.44,51958.0,55.9264,56.1511,55.9264,56.1022,51958.0
2025-02-21 14:00:00,57.45,57.45,57.38,57.44,54286.0,56.112,56.112,56.0436,56.1022,54286.0
2025-02-21 14:10:00,57.44,57.5,57.41,57.44,32202.0,56.1022,56.1608,56.0729,56.1022,32202.0
2025-02-21 14:20:00,57.46,57.46,57.41,57.43,33933.0,56.1218,56.1218,56.0729,56.0925,33933.0
2025-02-21 14:30:00,57.43,57.46,57.36,57.39,25819.0,56.0925,56.1218,56.0241,56.0534,25819.0
2025-02-21 14:40:00,57.39,57.42,57.33,57.4,39538.0,56.0534,56.0827,55.9948,56.0632,39538.0
2025-02-21 14:50:00,57.39,57.43,57.35,57.41,37289.0,56.0534,56.0925,56.0143,56.0729,37289.0
2025-02-21 15:00:00,57.41,57.41,57.31,57.37,50586.0,56.0729,56.0729,55.9753,56.0339,50586.0
2025-02-21 15:10:00,57.37,57.39,57.31,57.35,43841.0,56.0339,56.0534,55.9753,56.0143,43841.0
2025-02-21 15:20:00,57.35,57.43,57.33,57.41,42232.0,56.0143,56.0925,55.9948,56.0729,42232.0
2025-02-21 15:30:00,57.41,57.48,57.38,57.48,106336.0,56.0729,56.1413,56.0436,56.1413,106336.0
2025-02-21 15:40:00,57.48,57.5,57.31,57.37,155863.0,56.1413,56.1608,55.9753,56.0339,155863.0
2025-02-21 15:50:00,57.38,57.54,57.27,57.44,664838.0,56.0436,56.1999,55.9362,56.1022,664838.0
2025-02-24 09:30:00,57.6,57.6,57.0,57.17,241262.0,56.2585,56.2585,55.6725,55.8385,241262.0
2025-02-24 09:40:00,57.06,57.12,56.78,56.87,36845.0,55.7311,55.7897,55.4576,55.5455,36845.0
2025-02-24 09:50:00,56.86,57.31,56.8,57.3,66137.0,55.5358,55.9753,55.4771,55.9655,66137.0
2025-02-24 10:00:00,57.26,57.7,57.13,57.5,75693.0,55.9264,56.3562,55.7995,56.1608,75693.0
2025-02-24 10:10:00,57.48,57.48,57.03,57.21,52493.0,56.1413,56.1413,55.7018,55.8776,52493.0
2025-02-24 10:20:00,57.2,57.42,57.18,57.4,27881.0,55.8678,56.0827,55.8483,56.0632,27881.0
2025-02-24 10:30:00,57.39,57.45,57.27,57.38,29222.0,56.0534,56.112,55.9362,56.0436,29222.0
2025-02-24 10:40:00,57.39,57.61,57.37,57.52,46599.0,56.0534,56.2683,56.0339,56.1804,46599.0
2025-02-24 10:50:00,57.52,57.52,57.33,57.35,23882.0,56.1804,56.1804,55.9948,56.0143,23882.0
2025-02-24 11:00:00,57.36,57.37,57.21,57.25,31440.0,56.0241,56.0339,55.8776,55.9167,31440.0
2025-02-24 11:10:00,57.24,57.36,57.22,57.26,30186.0,55.9069,56.0241,55.8874,55.9264,30186.0
2025-02-24 11:20:00,57.28,57.34,57.18,57.19,34851.0,55.946,56.0046,55.8483,55.8581,34851.0
2025-02-24 11:30:00,57.2,57.24,57.11,57.12,57497.0,55.8678,55.9069,55.7799,55.7897,57497.0
2025-02-24 11:40:00,57.11,57.21,57.11,57.16,75967.0,55.7799,55.8776,55.7799,55.8288,75967.0
2025-02-24 11:50:00,57.16,57.29,57.15,57.24,23313.0,55.8288,55.9557,55.819,55.9069,23313.0
2025-02-24 12:00:00,57.25,57.32,57.23,57.3,35433.0,55.9167,55.985,55.8971,55.9655,35433.0
2025-02-24 12:10:00,57.29,57.32,57.24,57.25,35882.0,55.9557,55.985,55.9069,55.9167,35882.0
2025-02-24 12:20:00,57.25,57.32,57.24,57.29,42648.0,55.9167,55.985,55.9069,55.9557,42648.0
2025-02-24 12:30:00,57.28,57.29,57.24,57.29,31766.0,55.946,55.9557,55.9069,55.9557,31766.0
2025-02-24 12:40:00,57.29,57.32,57.28,57.3,30976.0,55.9557,55.985,55.946,55.9655,30976.0
2025-02-24 12:50:00,57.3,57.33,57.22,57.23,35616.0,55.9655,55.9948,55.8874,55.8971,35616.0
2025-02-24 13:00:00,57.24,57.31,57.24,57.26,32675.0,55.9069,55.9753,55.9069,55.9264,32675.0
2025-02-24 13:10:00,57.26,57.26,57.14,57.2,40343.0,55.9264,55.9264,55.8092,55.8678,40343.0
2025-02-24 13:20:00,57.2,57.22,57.14,57.15,29548.0,55.8678,55.8874,55.8092,55.819,29548.0
2025-02-24 13:30:00,57.13,57.25,57.12,57.21,35814.0,55.7995,55.9167,55.7897,55.8776,35814.0
2025-02-24 13:40:00,57.21,57.23,57.06,57.07,28760.0,55.8776,55.8971,55.7311,55.7409,28760.0
2025-02-24 13:50:00,57.07,57.1,57.03,57.05,24955.0,55.7409,55.7702,55.7018,55.7213,24955.0
2025-02-24 14:00:00,57.05,57.08,56.94,56.96,32188.0,55.7213,55.7506,55.6139,55.6334,32188.0
2025-02-24 14:10:00,56.96,57.0,56.91,56.94,26477.0,55.6334,55.6725,55.5846,55.6139,26477.0
2025-02-24 14:20:00,56.93,56.96,56.84,56.84,43008.0,55.6041,55.6334,55.5162,55.5162,43008.0
2025-02-24 14:30:00,56.83,56.86,56.81,56.82,25021.0,55.5064,55.5358,55.4869,55.4967,25021.0
2025-02-24 14:40:00,56.82,56.9,56.81,56.9,37156.0,55.4967,55.5748,55.4869,55.5748,37156.0
2025-02-24 14:50:00,56.91,56.96,56.86,56.96,30236.0,55.5846,55.6334,55.5358,55.6334,30236.0
2025-02-24 15:00:00,56.95,56.95,56.86,56.89,31584.0,55.6237,55.6237,55.5358,55.5651,31584.0
2025-02-24 15:10:00,56.88,56.92,56.83,56.9,47116.0,55.5553,55.5944,55.5064,55.5748,47116.0
2025-02-24 15:20:00,56.9,56.99,56.84,56.85,45115.0,55.5748,55.6627,55.5162,55.526,45115.0
2025-02-24 15:30:00,56.84,56.87,56.76,56.82,112202.0,55.5162,55.5455,55.4381,55.4967,112202.0
2025-02-24 15:40:00,56.83,57.0,56.78,56.95,153858.0,55.5064,55.6725,55.4576,55.6237,153858.0
2025-02-24 15:50:00,56.96,57.0,56.78,56.89,605819.0,55.6334,55.6725,55.4576,55.5651,605819.0
2025-02-25 09:30:00,57.45,57.6,57.14,57.15,110766.0,56.112,56.2585,55.8092,55.819,110766.0
2025-02-25 09:40:00,57.1,57.23,56.97,56.98,40256.0,55.7702,55.8971,55.6432,55.653,40256.0
2025-02-25 09:50:00,57.0,57.21,56.97,57.08,41193.0,55.6725,55.8776,55.6432,55.7506,41193.0
2025-02-25 10:00:00,57.05,57.31,56.95,57.05,83360.0,55.7213,55.9753,55.6237,55.7213,83360.0
2025-02-25 10:10:00,57.07,57.28,56.98,57.25,65511.0,55.7409,55.946,55.653,55.9167,65511.0
2025-02-25 10:20:00,57.24,57.41,57.15,57.41,49404.0,55.9069,56.0729,55.819,56.0729,49404.0
2025-02-25 10:30:00,57.37,57.41,57.22,57.28,37561.0,56.0339,56.0729,55.8874,55.946,37561.0
2025-02-25 10:40:00,57.3,57.4,57.27,57.28,28117.0,55.9655,56.0632,55.9362,55.946,28117.0
2025-02-25 10:50:00,57.25,57.3,57.13,57.29,35243.0,55.9167,55.9655,55.7995,55.9557,35243.0
2025-02-25 11:00:00,57.3,57.54,57.22,57.49,110620.0,55.9655,56.1999,55.8874,56.1511,110620.0
2025-02-25 11:10:00,57.49,57.58,57.43,57.49,44684.0,56.1511,56.239,56.0925,56.1511,44684.0
2025-02-25 11:20:00,57.47,57.6,57.42,57.53,91859.0,56.1315,56.2585,56.0827,56.1901,91859.0
2025-02-25 11:30:00,57.53,57.61,57.47,57.61,84668.0,56.1901,56.2683,56.1315,56.2683,84668.0
2025-02-25 11:40:00,57.61,57.64,57.43,57.51,34241.0,56.2683,56.2976,56.0925,56.1706,34241.0
2025-02-25 11:50:00,57.49,57.57,57.32,57.38,27320.0,56.1511,56.2292,55.985,56.0436,27320.0
2025-02-25 12:00:00,57.35,57.4,57.24,57.27,19717.0,56.0143,56.0632,55.9069,55.9362,19717.0
2025-02-25 12:10:00,57.27,57.37,57.26,57.37,27217.0,55.9362,56.0339,55.9264,56.0339,27217.0
2025-02-25 12:20:00,57.38,57.46,57.34,57.38,94260.0,56.0436,56.1218,56.0046,56.0436,94260.0
2025-02-25 12:30:00,57.38,57.38,57.27,57.35,60816.0,56.0436,56.0436,55.9362,56.0143,60816.0
2025-02-25 12:40:00,57.35,57.49,57.29,57.29,37271.0,56.0143,56.1511,55.9557,55.9557,37271.0
2025-02-25 12:50:00,57.27,57.37,57.25,57.3,24712.0,55.9362,56.0339,55.9167,55.9655,24712.0
2025-02-25 13:00:00,57.3,57.48,57.29,57.39,23737.0,55.9655,56.1413,55.9557,56.0534,23737.0
2025-02-25 13:10:00,57.39,57.45,57.38,57.4,46964.0,56.0534,56.112,56.0436,56.0632,46964.0
2025-02-25 13:20:00,57.39,57.4,57.29,57.29,17797.0,56.0534,56.0632,55.9557,55.9557,17797.0
2025-02-25 13:30:00,57.29,57.42,57.29,57.4,25384.0,55.9557,56.0827,55.9557,56.0632,25384.0
2025-02-25 13:40:00,57.41,57.48,57.39,57.46,20748.0,56.0729,56.1413,56.0534,56.1218,20748.0
2025-02-25 13:50:00,57.47,57.47,57.37,57.4,24039.0,56.1315,56.1315,56.0339,56.0632,24039.0
2025-02-25 14:00:00,57.39,57.46,57.33,57.37,34560.0,56.0534,56.1218,55.9948,56.0339,34560.0
2025-02-25 14:10:00,57.37,57.39,57.27,57.38,33740.0,56.0339,56.0534,55.9362,56.0436,33740.0
2025-02-25 14:20:00,57.38,57.44,57.27,57.28,34337.0,56.0436,56.1022,55.9362,55.946,34337.0
2025-02-25 14:30:00,57.29,57.48,57.28,57.47,40783.0,55.9557,56.1413,55.946,56.1315,40783.0
2025-02-25 14:40:00,57.47,57.54,57.47,57.52,39615.0,56.1315,56.1999,56.1315,56.1804,39615.0
2025-02-25 14:50:00,57.52,57.53,57.39,57.46,33285.0,56.1804,56.1901,56.0534,56.1218,33285.0
2025-02-25 15:00:00,57.47,57.47,57.26,57.29,36284.0,56.1315,56.1315,55.9264,55.9557,36284.0
2025-02-25 15:10:00,57.29,57.32,57.21,57.32,47983.0,55.9557,55.985,55.8776,55.985,47983.0
2025-02-25 15:20:00,57.32,57.42,57.31,57.37,50771.0,55.985,56.0827,55.9753,56.0339,50771.0
2025-02-25 15:30:00,57.37,57.41,57.27,57.28,82615.0,56.0339,56.0729,55.9362,55.946,82615.0
2025-02-25 15:40:00,57.28,57.33,57.11,57.31,85198.0,55.946,55.9948,55.7799,55.9753,85198.0
2025-02-25 15:50:00,57.34,57.57,57.34,57.43,390394.0,56.0046,56.2292,56.0046,56.0925,390394.0
2025-02-26 09:30:00,57.27,57.55,57.02,57.45,92152.0,55.9362,56.2097,55.692,56.112,92152.0
2025-02-26 09:40:00,57.47,57.53,57.34,57.46,62372.0,56.1315,56.1901,56.0046,56.1218,62372.0
2025-02-26 09:50:00,57.44,57.47,57.2,57.22,56923.0,56.1022,56.1315,55.8678,55.8874,56923.0
2025-02-26 10:00:00,57.22,57.5,57.22,57.47,44721.0,55.8874,56.1608,55.8874,56.1315,44721.0
2025-02-26 10:10:00,57.49,57.54,57.39,57.51,39658.0,56.1511,56.1999,56.0534,56.1706,39658.0
2025-02-26 10:20:00,57.51,57.58,57.4,57.56,45273.0,56.1706,56.239,56.0632,56.2194,45273.0
2025-02-26 10:30:00,57.56,57.65,57.49,57.59,64570.0,56.2194,56.3074,56.1511,56.2487,64570.0
2025-02-26 10:40:00,57.59,57.64,57.54,57.61,37140.0,56.2487,56.2976,56.1999,56.2683,37140.0
2025-02-26 10:50:00,57.61,57.62,57.4,57.43,72425.0,56.2683,56.2781,56.0632,56.0925,72425.0
2025-02-26 11:00:00,57.42,57.49,57.38,57.48,49711.0,56.0827,56.1511,56.0436,56.1413,49711.0
2025-02-26 11:10:00,57.47,57.49,57.41,57.48,45954.0,56.1315,56.1511,56.0729,56.1413,45954.0
2025-02-26 11:20:00,57.48,57.51,57.39,57.4,44431.0,56.1413,56.1706,56.0534,56.0632,44431.0
2025-02-26 11:30:00,57.4,57.44,57.37,57.4,54799.0,56.0632,56.1022,56.0339,56.0632,54799.0
2025-02-26 11:40:00,57.41,57.42,57.26,57.28,52269.0,56.0729,56.0827,55.9264,55.946,52269.0
2025-02-26 11:50:00,57.27,57.31,57.2,57.23,29882.0,55.9362,55.9753,55.8678,55.8971,29882.0
2025-02-26 12:00:00,57.23,57.26,57.13,57.15,32770.0,55.8971,55.9264,55.7995,55.819,32770.0
2025-02-26 12:10:00,57.15,57.24,57.15,57.17,26526.0,55.819,55.9069,55.819,55.8385,26526.0
2025-02-26 12:20:00,57.17,57.18,57.09,57.12,29095.0,55.8385,55.8483,55.7604,55.7897,29095.0
2025-02-26 12:30:00,57.12,57.15,57.01,57.02,34221.0,55.7897,55.819,55.6823,55.692,34221.0
2025-02-26 12:40:00,57.01,57.02,56.97,56.99,30008.0,55.6823,55.692,55.6432,55.6627,30008.0
2025-02-26 12:50:00,56.98,57.03,56.88,56.91,29646.0,55.653,55.7018,55.5553,55.5846,29646.0
2025-02-26 13:00:00,56.92,57.01,56.92,57.01,17524.0,55.5944,55.6823,55.5944,55.6823,17524.0
2025-02-26 13:10:00,57.01,57.1,56.98,57.05,32059.0,55.6823,55.7702,55.653,55.7213,32059.0
2025-02-26 13:20:00,57.04,57.08,57.03,57.06,27832.0,55.7116,55.7506,55.7018,55.7311,27832.0
2025-02-26 13:30:00,57.06,57.07,56.99,57.0,86605.0,55.7311,55.7409,55.6627,55.6725,86605.0
2025-02-26 13:40:00,57.0,57.08,57.0,57.04,25983.0,55.6725,55.7506,55.6725,55.7116,25983.0
2025-02-26 13:50:00,57.05,57.13,57.05,57.11,38370.0,55.7213,55.7995,55.7213,55.7799,38370.0
2025-02-26 14:00:00,57.12,57.12,57.05,57.08,33662.0,55.7897,55.7897,55.7213,55.7506,33662.0
2025-02-26 14:10:00,57.07,57.08,57.0,57.02,33039.0,55.7409,55.7506,55.6725,55.692,33039.0
2025-02-26 14:20:00,57.01,57.12,57.01,57.09,23482.0,55.6823,55.7897,55.6823,55.7604,23482.0
2025-02-26 14:30:00,57.09,57.21,57.09,57.21,29697.0,55.7604,55.8776,55.7604,55.8776,29697.0
2025-02-26 14:40:00,57.22,57.28,57.22,57.26,17800.0,55.8874,55.946,55.8874,55.9264,17800.0
2025-02-26 14:50:00,57.26,57.28,57.2,57.23,32779.0,55.9264,55.946,55.8678,55.8971,32779.0
2025-02-26 15:00:00,57.24,57.32,57.24,57.31,25192.0,55.9069,55.985,55.9069,55.9753,25192.0
2025-02-26 15:10:00,57.3,57.32,57.23,57.26,28276.0,55.9655,55.985,55.8971,55.9264,28276.0
2025-02-26 15:20:00,57.27,57.28,57.22,57.23,44492.0,55.9362,55.946,55.8874,55.8971,44492.0
2025-02-26 15:30:00,57.23,57.26,57.14,57.14,93511.0,55.8971,55.9264,55.8092,55.8092,93511.0
2025-02-26 15:40:00,57.14,57.26,57.11,57.12,129740.0,55.8092,55.9264,55.7799,55.7897,129740.0
2025-02-26 15:50:00,57.14,57.21,57.05,57.14,429254.0,55.8092,55.8776,55.7213,55.8092,429254.0
2025-02-27 09:30:00,56.91,57.37,56.8,57.33,160113.0,55.5846,56.0339,55.4771,55.9948,160113.0
2025-02-27 09:40:00,57.34,57.63,57.34,57.56,88610.0,56.0046,56.2878,56.0046,56.2194,88610.0
2025-02-27 09:50:00,57.53,57.74,57.42,57.66,54241.0,56.1901,56.3953,56.0827,56.3171,54241.0
2025-02-27 10:00:00,57.66,57.79,57.26,57.31,141423.0,56.3171,56.4441,55.9264,55.9753,141423.0
2025-02-27 10:10:00,57.25,57.25,57.02,57.12,48107.0,55.9167,55.9167,55.692,55.7897,48107.0
2025-02-27 10:20:00,57.14,57.18,57.03,57.12,111075.0,55.8092,55.8483,55.7018,55.7897,111075.0
2025-02-27 10:30:00,57.14,57.3,57.03,57.05,83861.0,55.8092,55.9655,55.7018,55.7213,83861.0
2025-02-27 10:40:00,57.05,57.1,57.0,57.08,46624.0,55.7213,55.7702,55.6725,55.7506,46624.0
2025-02-27 10:50:00,57.09,57.23,57.09,57.15,50415.0,55.7604,55.8971,55.7604,55.819,50415.0
2025-02-27 11:00:00,57.17,57.27,57.12,57.16,46517.0,55.8385,55.9362,55.7897,55.8288,46517.0
2025-02-27 11:10:00,57.15,57.15,56.97,57.05,72045.0,55.819,55.819,55.6432,55.7213,72045.0
2025-02-27 11:20:00,57.04,57.08,56.95,56.96,36343.0,55.7116,55.7506,55.6237,55.6334,36343.0
2025-02-27 11:30:00,56.96,56.97,56.87,56.87,66295.0,55.6334,55.6432,55.5455,55.5455,66295.0
2025-02-27 11:40:00,56.86,56.93,56.84,56.89,20713.0,55.5358,55.6041,55.5162,55.5651,20713.0
2025-02-27 11:50:00,56.9,56.93,56.79,56.8,23719.0,55.5748,55.6041,55.4674,55.4771,23719.0
2025-02-27 12:00:00,56.8,56.82,56.68,56.7,25274.0,55.4771,55.4967,55.3599,55.3795,25274.0
2025-02-27 12:10:00,56.69,56.75,56.64,56.74,38260.0,55.3697,55.4283,55.3209,55.4185,38260.0
2025-02-27 12:20:00,56.74,56.9,56.74,56.9,32202.0,55.4185,55.5748,55.4185,55.5748,32202.0
2025-02-27 12:30:00,56.9,56.94,56.86,56.9,34189.0,55.5748,55.6139,55.5358,55.5748,34189.0
2025-02-27 12:40:00,56.9,56.9,56.77,56.79,34153.0,55.5748,55.5748,55.4478,55.4674,34153.0
2025-02-27 12:50:00,56.79,56.92,56.79,56.87,39215.0,55.4674,55.5944,55.4674,55.5455,39215.0
2025-02-27 13:00:00,56.87,57.05,56.86,56.95,55601.0,55.5455,55.7213,55.5358,55.6237,55601.0
2025-02-27 13:10:00,56.95,57.03,56.92,56.94,30559.0,55.6237,55.7018,55.5944,55.6139,30559.0
2025-02-27 13:20:00,56.92,57.01,56.84,56.85,50620.0,55.5944,55.6823,55.5162,55.526,50620.0
2025-02-27 13:30:00,56.85,56.96,56.81,56.92,41299.0,55.526,55.6334,55.4869,55.5944,41299.0
2025-02-27 13:40:00,56.92,56.95,56.87,56.93,51119.0,55.5944,55.6237,55.5455,55.6041,51119.0
2025-02-27 13:50:00,56.93,56.98,56.91,56.92,34392.0,55.6041,55.653,55.5846,55.5944,34392.0
2025-02-27 14:00:00,56.92,57.03,56.92,57.0,36238.0,55.5944,55.7018,55.5944,55.6725,36238.0
2025-02-27 14:10:00,57.0,57.01,56.88,56.95,57016.0,55.6725,55.6823,55.5553,55.6237,57016.0
2025-02-27 14:20:00,56.95,57.0,56.91,56.92,25039.0,55.6237,55.6725,55.5846,55.5944,25039.0
2025-02-27 14:30:00,56.93,56.96,56.89,56.95,45680.0,55.6041,55.6334,55.5651,55.6237,45680.0
2025-02-27 14:40:00,56.94,56.94,56.81,56.84,79662.0,55.6139,55.6139,55.4869,55.5162,79662.0
2025-02-27 14:50:00,56.84,56.85,56.76,56.8,37083.0,55.5162,55.526,55.4381,55.4771,37083.0
2025-02-27 15:00:00,56.8,56.82,56.68,56.79,50940.0,55.4771,55.4967,55.3599,55.4674,50940.0
2025-02-27 15:10:00,56.78,56.79,56.66,56.73,79299.0,55.4576,55.4674,55.3404,55.4088,79299.0
2025-02-27 15:20:00,56.73,56.76,56.64,56.68,75377.0,55.4088,55.4381,55.3209,55.3599,75377.0
2025-02-27 15:30:00,56.67,56.75,56.64,56.65,191035.0,55.3502,55.4283,55.3209,55.3306,191035.0
2025-02-27 15:40:00,56.65,56.77,56.64,56.66,166249.0,55.3306,55.4478,55.3209,55.3404,166249.0
2025-02-27 15:50:00,56.66,56.66,56.46,56.49,679160.0,55.3404,55.3404,55.1451,55.1744,679160.0
2025-02-28 09:30:00,56.4,56.76,56.11,56.67,174425.0,55.7359,56.0916,55.4493,56.0027,174425.0
2025-02-28 09:40:00,56.68,56.74,56.53,56.65,50321.0,56.0126,56.0719,55.8644,55.9829,50321.0
2025-02-28 09:50:00,56.63,56.79,56.56,56.77,96100.0,55.9632,56.1213,55.894,56.1015,96100.0
2025-02-28 10:00:00,56.77,56.78,56.34,56.36,121781.0,56.1015,56.1114,55.6766,55.6964,121781.0
2025-02-28 10:10:00,56.36,56.38,56.01,56.01,97762.0,55.6964,55.7161,55.3505,55.3505,97762.0
2025-02-28 10:20:00,56.02,56.16,55.93,55.93,62882.0,55.3604,55.4987,55.2714,55.2714,62882.0
2025-02-28 10:30:00,55.93,56.16,55.89,56.13,45239.0,55.2714,55.4987,55.2319,55.4691,45239.0
2025-02-28 10:40:00,56.13,56.13,55.97,56.06,42774.0,55.4691,55.4691,55.3109,55.3999,42774.0
2025-02-28 10:50:00,56.07,56.07,55.97,56.03,42744.0,55.4098,55.4098,55.3109,55.3702,42744.0
2025-02-28 11:00:00,56.03,56.06,55.9,55.97,44084.0,55.3702,55.3999,55.2418,55.3109,44084.0
2025-02-28 11:10:00,55.96,56.02,55.9,55.93,57252.0,55.3011,55.3604,55.2418,55.2714,57252.0
2025-02-28 11:20:00,55.92,55.92,55.81,55.84,38205.0,55.2615,55.2615,55.1528,55.1825,38205.0
2025-02-28 11:30:00,55.84,55.92,55.8,55.83,135877.0,55.1825,55.2615,55.143,55.1726,135877.0
2025-02-28 11:40:00,55.84,56.01,55.8,55.99,70651.0,55.1825,55.3505,55.143,55.3307,70651.0
2025-02-28 11:50:00,55.98,56.01,55.91,55.96,41318.0,55.3208,55.3505,55.2517,55.3011,41318.0
2025-02-28 12:00:00,55.97,56.05,55.92,56.02,43119.0,55.3109,55.39,55.2615,55.3604,43119.0
2025-02-28 12:10:00,56.02,56.25,56.01,56.25,43680.0,55.3604,55.5877,55.3505,55.5877,43680.0
2025-02-28 12:20:00,56.23,56.29,56.13,56.16,77169.0,55.5679,55.6272,55.4691,55.4987,77169.0
2025-02-28 12:30:00,56.17,56.19,56.09,56.14,49550.0,55.5086,55.5284,55.4295,55.4789,49550.0
2025-02-28 12:40:00,56.14,56.19,55.97,56.17,107724.0,55.4789,55.5284,55.3109,55.5086,107724.0
2025-02-28 12:50:00,56.17,56.19,56.11,56.18,39413.0,55.5086,55.5284,55.4493,55.5185,39413.0
2025-02-28 13:00:00,56.16,56.18,56.06,56.1,18329.0,55.4987,55.5185,55.3999,55.4394,18329.0
2025-02-28 13:10:00,56.11,56.17,56.08,56.12,37428.0,55.4493,55.5086,55.4197,55.4592,37428.0
2025-02-28 13:20:00,56.11,56.11,56.01,56.04,22328.0,55.4493,55.4493,55.3505,55.3801,22328.0
2025-02-28 13:30:00,56.03,56.16,56.01,56.16,33859.0,55.3702,55.4987,55.3505,55.4987,33859.0
2025-02-28 13:40:00,56.16,56.17,56.09,56.11,53493.0,55.4987,55.5086,55.4295,55.4493,53493.0
2025-02-28 13:50:00,56.12,56.15,56.06,56.08,64453.0,55.4592,55.4888,55.3999,55.4197,64453.0
2025-02-28 14:00:00,56.08,56.19,56.08,56.14,54682.0,55.4197,55.5284,55.4197,55.4789,54682.0
2025-02-28 14:10:00,56.14,56.28,56.13,56.28,45769.0,55.4789,55.6173,55.4691,55.6173,45769.0
2025-02-28 14:20:00,56.28,56.3,56.19,56.19,85012.0,55.6173,55.6371,55.5284,55.5284,85012.0
2025-02-28 14:30:00,56.2,56.29,56.17,56.28,81395.0,55.5382,55.6272,55.5086,55.6173,81395.0
2025-02-28 14:40:00,56.28,56.33,56.24,56.31,41185.0,55.6173,55.6667,55.5778,55.6469,41185.0
2025-02-28 14:50:00,56.31,56.35,56.24,56.27,58810.0,55.6469,55.6865,55.5778,55.6074,58810.0
2025-02-28 15:00:00,56.27,56.3,56.2,56.23,44842.0,55.6074,55.6371,55.5382,55.5679,44842.0
2025-02-28 15:10:00,56.23,56.28,56.18,56.2,54777.0,55.5679,55.6173,55.5185,55.5382,54777.0
2025-02-28 15:20:00,56.21,56.28,56.18,56.27,53639.0,55.5481,55.6173,55.5185,55.6074,53639.0
2025-02-28 15:30:00,56.28,56.33,56.2,56.25,154036.0,55.6173,55.6667,55.5382,55.5877,154036.0
2025-02-28 15:40:00,56.26,56.4,56.26,56.34,200612.0,55.5975,55.7359,55.5975,55.6766,200612.0
2025-02-28 15:50:00,56.33,56.67,56.23,56.6,850335.0,55.6667,56.0027,55.5679,55.9335,850335.0
2025-03-03 09:30:00,56.54,56.94,56.33,56.8,142381.0,55.8742,56.2695,55.6667,56.1312,142381.0
2025-03-03 09:40:00,56.82,57.02,56.82,56.96,84158.0,56.1509,56.3486,56.1509,56.2893,84158.0
2025-03-03 09:50:00,56.98,57.1,56.88,57.08,73447.0,56.3091,56.4276,56.2102,56.4079,73447.0
2025-03-03 10:00:00,57.03,57.09,56.78,56.8,99940.0,56.3585,56.4178,56.1114,56.1312,99940.0
2025-03-03 10:10:00,56.81,56.84,56.65,56.73,58300.0,56.1411,56.1707,55.9829,56.062,58300.0
2025-03-03 10:20:00,56.72,56.8,56.58,56.69,202637.0,56.0521,56.1312,55.9138,56.0225,202637.0
2025-03-03 10:30:00,56.69,56.88,56.65,56.83,43613.0,56.0225,56.2102,55.9829,56.1608,43613.0
2025-03-03 10:40:00,56.83,57.03,56.8,56.96,123842.0,56.1608,56.3585,56.1312,56.2893,123842.0
2025-03-03 10:50:00,56.97,57.08,56.93,57.07,83552.0,56.2992,56.4079,56.2596,56.398,83552.0
2025-03-03 11:00:00,57.05,57.19,56.98,57.0,192130.0,56.3782,56.5166,56.3091,56.3288,192130.0
2025-03-03 11:10:00,57.0,57.2,56.98,57.18,136146.0,56.3288,56.5265,56.3091,56.5067,136146.0
2025-03-03 11:20:00,57.18,57.21,57.06,57.07,340473.0,56.5067,56.5363,56.3881,56.398,340473.0
2025-03-03 11:30:00,57.07,57.1,56.93,57.01,345992.0,56.398,56.4276,56.2596,56.3387,345992.0
2025-03-03 11:40:00,57.01,57.09,56.98,57.02,98527.0,56.3387,56.4178,56.3091,56.3486,98527.0
2025-03-03 11:50:00,57.01,57.04,56.92,56.97,64753.0,56.3387,56.3683,56.2498,56.2992,64753.0
2025-03-03 12:00:00,56.98,57.15,56.97,57.11,33594.0,56.3091,56.4771,56.2992,56.4375,33594.0
2025-03-03 12:10:00,57.12,57.21,57.08,57.12,235014.0,56.4474,56.5363,56.4079,56.4474,235014.0
2025-03-03 12:20:00,57.13,57.17,56.95,56.96,139167.0,56.4573,56.4968,56.2794,56.2893,139167.0
2025-03-03 12:30:00,56.96,57.03,56.93,57.01,150702.0,56.2893,56.3585,56.2596,56.3387,150702.0
2025-03-03 12:40:00,57.01,57.04,56.97,57.0,27108.0,56.3387,56.3683,56.2992,56.3288,27108.0
2025-03-03 12:50:00,57.0,57.1,56.99,57.05,48755.0,56.3288,56.4276,56.3189,56.3782,48755.0
2025-03-03 13:00:00,57.05,57.08,56.95,57.01,64143.0,56.3782,56.4079,56.2794,56.3387,64143.0
2025-03-03 13:10:00,57.01,57.02,56.89,56.98,86127.0,56.3387,56.3486,56.2201,56.3091,86127.0
2025-03-03 13:20:00,56.97,56.99,56.86,56.91,32404.0,56.2992,56.3189,56.1905,56.2399,32404.0
2025-03-03 13:30:00,56.9,56.97,56.75,56.79,56425.0,56.23,56.2992,56.0818,56.1213,56425.0
2025-03-03 13:40:00,56.79,56.88,56.77,56.79,38263.0,56.1213,56.2102,56.1015,56.1213,38263.0
2025-03-03 13:50:00,56.79,56.89,56.75,56.76,29715.0,56.1213,56.2201,56.0818,56.0916,29715.0
2025-03-03 14:00:00,56.75,56.88,56.7,56.74,41696.0,56.0818,56.2102,56.0324,56.0719,41696.0
2025-03-03 14:10:00,56.73,56.82,56.72,56.77,38541.0,56.062,56.1509,56.0521,56.1015,38541.0
2025-03-03 14:20:00,56.77,56.81,56.7,56.8,45009.0,56.1015,56.1411,56.0324,56.1312,45009.0
2025-03-03 14:30:00,56.81,56.93,56.78,56.93,69062.0,56.1411,56.2596,56.1114,56.2596,69062.0
2025-03-03 14:40:00,56.92,56.93,56.82,56.82,97850.0,56.2498,56.2596,56.1509,56.1509,97850.0
2025-03-03 14:50:00,56.82,56.88,56.68,56.71,109680.0,56.1509,56.2102,56.0126,56.0422,109680.0
2025-03-03 15:00:00,56.71,56.71,56.58,56.66,96237.0,56.0422,56.0422,55.9138,55.9928,96237.0
2025-03-03 15:10:00,56.66,56.7,56.6,56.68,68151.0,55.9928,56.0324,55.9335,56.0126,68151.0
2025-03-03 15:20:00,56.68,56.78,56.58,56.61,96244.0,56.0126,56.1114,55.9138,55.9434,96244.0
2025-03-03 15:30:00,56.62,56.74,56.57,56.63,152981.0,55.9533,56.0719,55.9039,55.9632,152981.0
2025-03-03 15:40:00,56.63,56.87,56.58,56.85,133253.0,55.9632,56.2004,55.9138,56.1806,133253.0
2025-03-03 15:50:00,56.86,56.99,56.81,56.9,436884.0,56.1905,56.3189,56.1411,56.23,436884.0
2025-03-04 09:30:00,56.92,57.06,56.52,56.68,177249.0,56.2498,56.3881,55.8545,56.0126,177249.0
2025-03-04 09:40:00,56.69,57.25,56.69,56.98,75625.0,56.0225,56.5759,56.0225,56.3091,75625.0
2025-03-04 09:50:00,56.95,57.19,56.8,56.97,93633.0,56.2794,56.5166,56.1312,56.2992,93633.0
2025-03-04 10:00:00,56.98,57.18,56.9,56.94,76048.0,56.3091,56.5067,56.23,56.2695,76048.0
2025-03-04 10:10:00,56.95,57.05,56.71,57.01,258826.0,56.2794,56.3782,56.0422,56.3387,258826.0
2025-03-04 10:20:00,57.02,57.23,56.95,57.1,137215.0,56.3486,56.5561,56.2794,56.4276,137215.0
2025-03-04 10:30:00,57.1,57.15,56.86,56.96,143654.0,56.4276,56.4771,56.1905,56.2893,143654.0
2025-03-04 10:40:00,56.96,57.04,56.71,56.75,146638.0,56.2893,56.3683,56.0422,56.0818,146638.0
2025-03-04 10:50:00,56.74,56.74,56.46,56.55,101373.0,56.0719,56.0719,55.7952,55.8841,101373.0
2025-03-04 11:00:00,56.53,56.61,56.43,56.48,99950.0,55.8644,55.9434,55.7655,55.8149,99950.0
2025-03-04 11:10:00,56.47,56.54,56.33,56.33,63976.0,55.8051,55.8742,55.6667,55.6667,63976.0
2025-03-04 11:20:00,56.32,56.33,56.16,56.25,87021.0,55.6568,55.6667,55.4987,55.5877,87021.0
2025-03-04 11:30:00,56.25,56.28,56.02,56.03,61742.0,55.5877,55.6173,55.3604,55.3702,61742.0
2025-03-04 11:40:00,56.02,56.15,55.82,56.09,201589.0,55.3604,55.4888,55.1627,55.4295,201589.0
2025-03-04 11:50:00,56.09,56.12,55.94,56.02,47568.0,55.4295,55.4592,55.2813,55.3604,47568.0
2025-03-04 12:00:00,56.03,56.15,55.94,55.99,118826.0,55.3702,55.4888,55.2813,55.3307,118826.0
2025-03-04 12:10:00,55.98,56.06,55.87,55.91,174146.0,55.3208,55.3999,55.2121,55.2517,174146.0
2025-03-04 12:20:00,55.91,55.93,55.63,55.64,48053.0,55.2517,55.2714,54.975,54.9848,48053.0
2025-03-04 12:30:00,55.65,55.75,55.56,55.64,57369.0,54.9947,55.0935,54.9058,54.9848,57369.0
2025-03-04 12:40:00,55.65,55.68,55.43,55.45,69551.0,54.9947,55.0244,54.7773,54.7971,69551.0
2025-03-04 12:50:00,55.45,55.56,55.29,55.41,86673.0,54.7971,54.9058,54.639,54.7575,86673.0
2025-03-04 13:00:00,55.43,55.46,55.32,55.39,55310.0,54.7773,54.807,54.6686,54.7378,55310.0
2025-03-04 13:10:00,55.4,55.6,55.4,55.52,45822.0,54.7477,54.9453,54.7477,54.8662,45822.0
2025-03-04 13:20:00,55.53,55.65,55.5,55.64,29460.0,54.8761,54.9947,54.8465,54.9848,29460.0
2025-03-04 13:30:00,55.65,55.72,55.58,55.7,42864.0,54.9947,55.0639,54.9255,55.0441,42864.0
2025-03-04 13:40:00,55.71,55.75,55.56,55.62,40044.0,55.054,55.0935,54.9058,54.9651,40044.0
2025-03-04 13:50:00,55.62,55.65,53.7,54.06,748046.0,54.9651,54.9947,53.0677,53.4234,748046.0
2025-03-04 14:00:00,53.99,55.18,53.89,55.17,458284.0,53.3543,54.5303,53.2554,54.5204,458284.0
2025-03-04 14:10:00,55.16,55.22,54.9,55.01,110396.0,54.5105,54.5698,54.2535,54.3623,110396.0
2025-03-04 14:20:00,55.04,55.14,54.85,54.96,95389.0,54.3919,54.4907,54.2041,54.3128,95389.0
2025-03-04 14:30:00,54.99,55.06,54.87,55.0,69357.0,54.3425,54.4117,54.2239,54.3524,69357.0
2025-03-04 14:40:00,55.0,55.08,54.91,54.99,92911.0,54.3524,54.4314,54.2634,54.3425,92911.0
2025-03-04 14:50:00,55.0,55.04,54.91,55.0,74508.0,54.3524,54.3919,54.2634,54.3524,74508.0
2025-03-04 15:00:00,55.01,55.06,54.83,54.87,116432.0,54.3623,54.4117,54.1844,54.2239,116432.0
2025-03-04 15:10:00,54.87,54.9,54.74,54.82,93190.0,54.2239,54.2535,54.0954,54.1745,93190.0
2025-03-04 15:20:00,54.83,54.92,54.79,54.85,102440.0,54.1844,54.2733,54.1448,54.2041,102440.0
2025-03-04 15:30:00,54.86,54.91,54.6,54.74,138055.0,54.214,54.2634,53.9571,54.0954,138055.0
2025-03-04 15:40:00,54.74,54.77,54.51,54.65,199790.0,54.0954,54.1251,53.8681,54.0065,199790.0
2025-03-04 15:50:00,54.66,54.7,54.32,54.35,771365.0,54.0164,54.0559,53.6804,53.71,771365.0
2025-03-05 09:30:00,54.03,54.53,53.8,54.39,104285.0,53.3938,53.8879,53.1665,53.7496,104285.0
2025-03-05 09:40:00,54.36,54.5,54.19,54.34,65201.0,53.7199,53.8583,53.5519,53.7001,65201.0
2025-03-05 09:50:00,54.35,54.47,54.21,54.34,54684.0,53.71,53.8286,53.5717,53.7001,54684.0
2025-03-05 10:00:00,54.37,54.46,54.27,54.37,78572.0,53.7298,53.8187,53.631,53.7298,78572.0
2025-03-05 10:10:00,54.37,54.39,54.22,54.22,50144.0,53.7298,53.7496,53.5816,53.5816,50144.0
2025-03-05 10:20:00,54.22,54.27,53.89,53.92,53922.0,53.5816,53.631,53.2554,53.2851,53922.0
2025-03-05 10:30:00,53.94,54.16,53.89,54.03,67126.0,53.3049,53.5223,53.2554,53.3938,67126.0
2025-03-05 10:40:00,54.05,54.09,53.88,53.89,48432.0,53.4136,53.4531,53.2456,53.2554,48432.0
2025-03-05 10:50:00,53.91,53.94,53.85,53.9,72533.0,53.2752,53.3049,53.2159,53.2653,72533.0
2025-03-05 11:00:00,53.92,53.98,53.82,53.91,46433.0,53.2851,53.3444,53.1863,53.2752,46433.0
2025-03-05 11:10:00,53.91,54.0,53.86,53.96,25693.0,53.2752,53.3641,53.2258,53.3246,25693.0
2025-03-05 11:20:00,53.95,54.03,53.92,53.94,43369.0,53.3147,53.3938,53.2851,53.3049,43369.0
2025-03-05 11:30:00,53.95,53.99,53.82,53.95,50616.0,53.3147,53.3543,53.1863,53.3147,50616.0
2025-03-05 11:40:00,53.95,54.01,53.89,53.94,42947.0,53.3147,53.374,53.2554,53.3049,42947.0
2025-03-05 11:50:00,53.94,53.95,53.84,53.93,57225.0,53.3049,53.3147,53.206,53.295,57225.0
2025-03-05 12:00:00,53.92,54.03,53.91,54.01,32348.0,53.2851,53.3938,53.2752,53.374,32348.0
2025-03-05 12:10:00,54.01,54.02,53.93,53.98,20942.0,53.374,53.3839,53.295,53.3444,20942.0
2025-03-05 12:20:00,54.0,54.04,53.94,54.01,41834.0,53.3641,53.4037,53.3049,53.374,41834.0
2025-03-05 12:30:00,54.01,54.12,54.0,54.06,61376.0,53.374,53.4827,53.3641,53.4234,61376.0
2025-03-05 12:40:00,54.05,54.05,53.89,53.95,32246.0,53.4136,53.4136,53.2554,53.3147,32246.0
2025-03-05 12:50:00,53.97,54.0,53.91,53.93,49925.0,53.3345,53.3641,53.2752,53.295,49925.0
2025-03-05 13:00:00,53.93,54.04,53.85,53.86,63140.0,53.295,53.4037,53.2159,53.2258,63140.0
2025-03-05 13:10:00,53.88,53.91,53.78,53.85,41279.0,53.2456,53.2752,53.1467,53.2159,41279.0
2025-03-05 13:20:00,53.86,53.97,53.8,53.95,55428.0,53.2258,53.3345,53.1665,53.3147,55428.0
2025-03-05 13:30:00,53.94,53.94,53.8,53.86,34943.0,53.3049,53.3049,53.1665,53.2258,34943.0
2025-03-05 13:40:00,53.86,54.01,53.83,53.98,36030.0,53.2258,53.374,53.1961,53.3444,36030.0
2025-03-05 13:50:00,53.98,54.13,53.96,54.11,54340.0,53.3444,53.4926,53.3246,53.4729,54340.0
2025-03-05 14:00:00,54.12,54.27,54.1,54.26,63544.0,53.4827,53.631,53.463,53.6211,63544.0
2025-03-05 14:10:00,54.26,54.33,54.22,54.24,60506.0,53.6211,53.6903,53.5816,53.6013,60506.0
2025-03-05 14:20:00,54.23,54.34,54.23,54.25,26290.0,53.5914,53.7001,53.5914,53.6112,26290.0
2025-03-05 14:30:00,54.25,54.31,54.24,54.29,56223.0,53.6112,53.6705,53.6013,53.6507,56223.0
2025-03-05 14:40:00,54.28,54.3,54.22,54.23,44544.0,53.6408,53.6606,53.5816,53.5914,44544.0
2025-03-05 14:50:00,54.23,54.26,54.16,54.16,44813.0,53.5914,53.6211,53.5223,53.5223,44813.0
2025-03-05 15:00:00,54.15,54.26,54.13,54.15,58635.0,53.5124,53.6211,53.4926,53.5124,58635.0
2025-03-05 15:10:00,54.16,54.18,54.01,54.17,127793.0,53.5223,53.542,53.374,53.5321,127793.0
2025-03-05 15:20:00,54.16,54.29,54.14,54.24,72662.0,53.5223,53.6507,53.5025,53.6013,72662.0
2025-03-05 15:30:00,54.24,54.26,54.17,54.25,74730.0,53.6013,53.6211,53.5321,53.6112,74730.0
2025-03-05 15:40:00,54.25,54.28,54.21,54.22,102968.0,53.6112,53.6408,53.5717,53.5816,102968.0
2025-03-05 15:50:00,54.22,54.26,54.07,54.1,337378.0,53.5816,53.6211,53.4333,53.463,337378.0
2025-03-06 09:30:00,54.08,54.35,53.38,53.42,85659.0,53.4432,53.71,52.7514,52.791,85659.0
2025-03-06 09:40:00,53.43,53.68,53.36,53.41,59502.0,52.8009,53.0479,52.7317,52.7811,59502.0
2025-03-06 09:50:00,53.4,53.52,53.29,53.32,88232.0,52.7712,52.8898,52.6625,52.6922,88232.0
2025-03-06 10:00:00,53.33,53.53,53.27,53.51,74442.0,52.702,52.8997,52.6427,52.8799,74442.0
2025-03-06 10:10:00,53.51,53.65,53.44,53.49,38092.0,52.8799,53.0183,52.8107,52.8602,38092.0
2025-03-06 10:20:00,53.46,53.5,53.32,53.5,81474.0,52.8305,52.87,52.6922,52.87,81474.0
2025-03-06 10:30:00,53.51,53.68,53.5,53.57,25413.0,52.8799,53.0479,52.87,52.9392,25413.0
2025-03-06 10:40:00,53.57,53.73,53.51,53.7,32984.0,52.9392,53.0973,52.8799,53.0677,32984.0
2025-03-06 10:50:00,53.7,53.74,53.56,53.69,39007.0,53.0677,53.1072,52.9293,53.0578,39007.0
2025-03-06 11:00:00,53.7,53.82,53.68,53.8,31298.0,53.0677,53.1863,53.0479,53.1665,31298.0
2025-03-06 11:10:00,53.81,53.89,53.78,53.83,26359.0,53.1764,53.2554,53.1467,53.1961,26359.0
2025-03-06 11:20:00,53.83,54.03,53.83,53.94,68297.0,53.1961,53.3938,53.1961,53.3049,68297.0
2025-03-06 11:30:00,53.95,54.05,53.85,53.88,35837.0,53.3147,53.4136,53.2159,53.2456,35837.0
2025-03-06 11:40:00,53.86,53.95,53.81,53.89,46494.0,53.2258,53.3147,53.1764,53.2554,46494.0
2025-03-06 11:50:00,53.88,53.89,53.65,53.66,75625.0,53.2456,53.2554,53.0183,53.0281,75625.0
2025-03-06 12:00:00,53.66,53.7,53.54,53.58,30710.0,53.0281,53.0677,52.9096,52.9491,30710.0
2025-03-06 12:10:00,53.59,53.65,53.51,53.63,22721.0,52.959,53.0183,52.8799,52.9985,22721.0
2025-03-06 12:20:00,53.62,53.71,53.53,53.57,78364.0,52.9886,53.0776,52.8997,52.9392,78364.0
2025-03-06 12:30:00,53.57,53.63,53.54,53.61,22276.0,52.9392,52.9985,52.9096,52.9787,22276.0
2025-03-06 12:40:00,53.61,53.68,53.49,53.51,51510.0,52.9787,53.0479,52.8602,52.8799,51510.0
2025-03-06 12:50:00,53.51,53.62,53.44,53.58,61329.0,52.8799,52.9886,52.8107,52.9491,61329.0
2025-03-06 13:00:00,53.58,53.63,53.42,53.45,46278.0,52.9491,52.9985,52.791,52.8206,46278.0
2025-03-06 13:10:00,53.45,53.49,53.35,53.38,47731.0,52.8206,52.8602,52.7218,52.7514,47731.0
2025-03-06 13:20:00,53.37,53.5,53.35,53.44,65558.0,52.7416,52.87,52.7218,52.8107,65558.0
2025-03-06 13:30:00,53.45,53.54,53.43,53.5,40849.0,52.8206,52.9096,52.8009,52.87,40849.0
2025-03-06 13:40:00,53.5,53.55,53.4,53.46,35884.0,52.87,52.9194,52.7712,52.8305,35884.0
2025-03-06 13:50:00,53.46,53.53,53.44,53.46,38560.0,52.8305,52.8997,52.8107,52.8305,38560.0
2025-03-06 14:00:00,53.45,53.58,53.39,53.41,53164.0,52.8206,52.9491,52.7613,52.7811,53164.0
2025-03-06 14:10:00,53.41,53.56,53.41,53.56,34165.0,52.7811,52.9293,52.7811,52.9293,34165.0
2025-03-06 14:20:00,53.55,53.59,53.51,53.57,57752.0,52.9194,52.959,52.8799,52.9392,57752.0
2025-03-06 14:30:00,53.58,53.74,53.57,53.71,33482.0,52.9491,53.1072,52.9392,53.0776,33482.0
2025-03-06 14:40:00,53.71,53.79,53.67,53.71,37814.0,53.0776,53.1566,53.038,53.0776,37814.0
2025-03-06 14:50:00,53.7,53.7,53.44,53.44,42780.0,53.0677,53.0677,52.8107,52.8107,42780.0
2025-03-06 15:00:00,53.45,53.59,53.45,53.56,49805.0,52.8206,52.959,52.8206,52.9293,49805.0
2025-03-06 15:10:00,53.57,53.66,53.56,53.65,37552.0,52.9392,53.0281,52.9293,53.0183,37552.0
2025-03-06 15:20:00,53.66,53.69,53.6,53.68,41905.0,53.0281,53.0578,52.9689,53.0479,41905.0
2025-03-06 15:30:00,53.68,53.86,53.67,53.77,64187.0,53.0479,53.2258,53.038,53.1369,64187.0
2025-03-06 15:40:00,53.77,53.86,53.73,53.81,89340.0,53.1369,53.2258,53.0973,53.1764,89340.0
2025-03-06 15:50:00,53.82,53.82,53.59,53.71,264689.0,53.1863,53.1863,52.959,53.0776,264689.0
2025-03-07 09:30:00,53.73,54.14,53.53,54.04,88150.0,53.0973,53.5025,52.8997,53.4037,88150.0
2025-03-07 09:40:00,54.04,54.34,54.0,54.23,58055.0,53.4037,53.7001,53.3641,53.5914,58055.0
2025-03-07 09:50:00,54.18,54.24,54.03,54.22,35496.0,53.542,53.6013,53.3938,53.5816,35496.0
2025-03-07 10:00:00,54.24,54.31,54.16,54.17,65162.0,53.6013,53.6705,53.5223,53.5321,65162.0
2025-03-07 10:10:00,54.16,54.36,54.13,54.36,53149.0,53.5223,53.7199,53.4926,53.7199,53149.0
2025-03-07 10:20:00,54.36,54.64,54.35,54.57,68431.0,53.7199,53.9966,53.71,53.9274,68431.0
2025-03-07 10:30:00,54.57,54.65,54.48,54.57,59195.0,53.9274,54.0065,53.8385,53.9274,59195.0
2025-03-07 10:40:00,54.58,54.66,54.5,54.53,100026.0,53.9373,54.0164,53.8583,53.8879,100026.0
2025-03-07 10:50:00,54.53,54.55,54.2,54.25,85884.0,53.8879,53.9077,53.5618,53.6112,85884.0
2025-03-07 11:00:00,54.27,54.39,54.25,54.39,57059.0,53.631,53.7496,53.6112,53.7496,57059.0
2025-03-07 11:10:00,54.38,54.48,54.37,54.39,46253.0,53.7397,53.8385,53.7298,53.7496,46253.0
2025-03-07 11:20:00,54.4,54.48,54.38,54.39,57815.0,53.7594,53.8385,53.7397,53.7496,57815.0
2025-03-07 11:30:00,54.4,54.74,54.34,54.73,77036.0,53.7594,54.0954,53.7001,54.0855,77036.0
2025-03-07 11:40:00,54.74,54.9,54.73,54.86,69354.0,54.0954,54.2535,54.0855,54.214,69354.0
2025-03-07 11:50:00,54.87,55.08,54.85,55.08,132914.0,54.2239,54.4314,54.2041,54.4314,132914.0
2025-03-07 12:00:00,55.08,55.17,54.96,55.03,121881.0,54.4314,54.5204,54.3128,54.382,121881.0
2025-03-07 12:10:00,55.03,55.14,54.98,55.08,71151.0,54.382,54.4907,54.3326,54.4314,71151.0
2025-03-07 12:20:00,55.08,55.24,55.05,55.08,68181.0,54.4314,54.5895,54.4018,54.4314,68181.0
2025-03-07 12:30:00,55.07,55.19,55.03,55.12,57521.0,54.4215,54.5401,54.382,54.471,57521.0
2025-03-07 12:40:00,55.11,55.13,55.02,55.1,50879.0,54.4611,54.4808,54.3721,54.4512,50879.0
2025-03-07 12:50:00,55.11,55.18,55.07,55.15,58190.0,54.4611,54.5303,54.4215,54.5006,58190.0
2025-03-07 13:00:00,55.14,55.29,55.09,55.23,52468.0,54.4907,54.639,54.4413,54.5797,52468.0
2025-03-07 13:10:00,55.22,55.32,55.19,55.31,52973.0,54.5698,54.6686,54.5401,54.6587,52973.0
2025-03-07 13:20:00,55.3,55.35,55.19,55.24,49922.0,54.6488,54.6982,54.5401,54.5895,49922.0
2025-03-07 13:30:00,55.25,55.38,55.24,55.31,64903.0,54.5994,54.7279,54.5895,54.6587,64903.0
2025-03-07 13:40:00,55.32,55.35,55.26,55.33,49050.0,54.6686,54.6982,54.6093,54.6785,49050.0
2025-03-07 13:50:00,55.33,55.34,55.21,55.28,59460.0,54.6785,54.6884,54.5599,54.6291,59460.0
2025-03-07 14:00:00,55.28,55.39,55.27,55.29,88047.0,54.6291,54.7378,54.6192,54.639,88047.0
2025-03-07 14:10:00,55.3,55.39,55.28,55.3,87700.0,54.6488,54.7378,54.6291,54.6488,87700.0
2025-03-07 14:20:00,55.3,55.34,55.22,55.25,40948.0,54.6488,54.6884,54.5698,54.5994,40948.0
2025-03-07 14:30:00,55.24,55.38,55.18,55.37,107097.0,54.5895,54.7279,54.5303,54.718,107097.0
2025-03-07 14:40:00,55.36,55.46,55.29,55.3,81761.0,54.7081,54.807,54.639,54.6488,81761.0
2025-03-07 14:50:00,55.3,55.32,55.17,55.23,72503.0,54.6488,54.6686,54.5204,54.5797,72503.0
2025-03-07 15:00:00,55.23,55.39,55.13,55.37,100247.0,54.5797,54.7378,54.4808,54.718,100247.0
2025-03-07 15:10:00,55.37,55.4,55.28,55.38,75007.0,54.718,54.7477,54.6291,54.7279,75007.0
2025-03-07 15:20:00,55.38,55.44,55.3,55.43,86094.0,54.7279,54.7872,54.6488,54.7773,86094.0
2025-03-07 15:30:00,55.43,55.54,55.25,55.28,138894.0,54.7773,54.886,54.5994,54.6291,138894.0
2025-03-07 15:40:00,55.28,55.29,55.1,55.23,221950.0,54.6291,54.639,54.4512,54.5797,221950.0
2025-03-07 15:50:00,55.23,55.4,55.12,55.22,777320.0,54.5797,54.7477,54.471,54.5698,777320.0
2025-03-10 09:30:00,55.49,55.98,55.05,55.98,91032.0,54.8366,55.3208,54.4018,55.3208,91032.0
2025-03-10 09:40:00,55.98,56.08,55.89,55.93,34331.0,55.3208,55.4197,55.2319,55.2714,34331.0
2025-03-10 09:50:00,55.92,56.12,55.82,56.08,55083.0,55.2615,55.4592,55.1627,55.4197,55083.0
2025-03-10 10:00:00,56.08,56.49,56.08,56.44,99231.0,55.4197,55.8248,55.4197,55.7754,99231.0
2025-03-10 10:10:00,56.44,56.55,56.25,56.33,59631.0,55.7754,55.8841,55.5877,55.6667,59631.0
2025-03-10 10:20:00,56.32,56.5,56.28,56.46,44993.0,55.6568,55.8347,55.6173,55.7952,44993.0
2025-03-10 10:30:00,56.46,56.56,56.34,56.46,88118.0,55.7952,55.894,55.6766,55.7952,88118.0
2025-03-10 10:40:00,56.45,56.88,56.39,56.83,62554.0,55.7853,56.2102,55.726,56.1608,62554.0
2025-03-10 10:50:00,56.82,57.0,56.71,57.0,82604.0,56.1509,56.3288,56.0422,56.3288,82604.0
2025-03-10 11:00:00,56.98,57.09,56.87,56.94,60717.0,56.3091,56.4178,56.2004,56.2695,60717.0
2025-03-10 11:10:00,56.94,56.99,56.74,56.82,53459.0,56.2695,56.3189,56.0719,56.1509,53459.0
2025-03-10 11:20:00,56.8,56.84,56.62,56.67,92618.0,56.1312,56.1707,55.9533,56.0027,92618.0
2025-03-10 11:30:00,56.67,56.7,56.45,56.47,86852.0,56.0027,56.0324,55.7853,55.8051,86852.0
2025-03-10 11:40:00,56.47,56.48,56.04,56.08,103250.0,55.8051,55.8149,55.3801,55.4197,103250.0
2025-03-10 11:50:00,56.11,56.36,56.04,56.34,49176.0,55.4493,55.6964,55.3801,55.6766,49176.0
2025-03-10 12:00:00,56.33,56.48,56.28,56.41,40639.0,55.6667,55.8149,55.6173,55.7458,40639.0
2025-03-10 12:10:00,56.42,56.49,56.36,56.41,39372.0,55.7556,55.8248,55.6964,55.7458,39372.0
2025-03-10 12:20:00,56.41,56.41,56.24,56.38,54957.0,55.7458,55.7458,55.5778,55.7161,54957.0
2025-03-10 12:30:00,56.37,56.45,56.3,56.42,59544.0,55.7062,55.7853,55.6371,55.7556,59544.0
2025-03-10 12:40:00,56.42,56.6,56.39,56.55,41499.0,55.7556,55.9335,55.726,55.8841,41499.0
2025-03-10 12:50:00,56.55,56.6,56.51,56.56,30428.0,55.8841,55.9335,55.8446,55.894,30428.0
2025-03-10 13:00:00,56.56,56.73,56.53,56.72,48167.0,55.894,56.062,55.8644,56.0521,48167.0
2025-03-10 13:10:00,56.73,56.81,56.69,56.75,67330.0,56.062,56.1411,56.0225,56.0818,67330.0
2025-03-10 13:20:00,56.73,56.8,56.7,56.75,59817.0,56.062,56.1312,56.0324,56.0818,59817.0
2025-03-10 13:30:00,56.75,56.93,56.74,56.93,88070.0,56.0818,56.2596,56.0719,56.2596,88070.0
2025-03-10 13:40:00,56.92,57.1,56.91,57.07,131788.0,56.2498,56.4276,56.2399,56.398,131788.0
2025-03-10 13:50:00,57.07,57.11,56.99,57.09,79192.0,56.398,56.4375,56.3189,56.4178,79192.0
2025-03-10 14:00:00,57.11,57.13,56.89,56.98,183741.0,56.4375,56.4573,56.2201,56.3091,183741.0
2025-03-10 14:10:00,56.98,57.04,56.89,56.96,98181.0,56.3091,56.3683,56.2201,56.2893,98181.0
2025-03-10 14:20:00,56.97,56.97,56.81,56.84,48290.0,56.2992,56.2992,56.1411,56.1707,48290.0
2025-03-10 14:30:00,56.83,56.85,56.64,56.7,57577.0,56.1608,56.1806,55.9731,56.0324,57577.0
2025-03-10 14:40:00,56.69,56.69,56.35,56.4,66764.0,56.0225,56.0225,55.6865,55.7359,66764.0
2025-03-10 14:50:00,56.39,56.53,56.38,56.45,62608.0,55.726,55.8644,55.7161,55.7853,62608.0
2025-03-10 15:00:00,56.44,56.48,56.21,56.31,51348.0,55.7754,55.8149,55.5481,55.6469,51348.0
2025-03-10 15:10:00,56.31,56.32,55.95,56.04,123192.0,55.6469,55.6568,55.2912,55.3801,123192.0
2025-03-10 15:20:00,56.04,56.19,55.93,55.97,296368.0,55.3801,55.5284,55.2714,55.3109,296368.0
2025-03-10 15:30:00,55.98,56.28,55.97,56.24,148173.0,55.3208,55.6173,55.3109,55.5778,148173.0
2025-03-10 15:40:00,56.26,56.34,56.23,56.24,93341.0,55.5975,55.6766,55.5679,55.5778,93341.0
2025-03-10 15:50:00,56.25,56.57,56.25,56.53,648569.0,55.5877,55.9039,55.5877,55.8644,648569.0
2025-03-11 09:30:00,56.69,56.97,56.59,56.88,104039.0,56.0225,56.2992,55.9236,56.2102,104039.0
2025-03-11 09:40:00,56.91,56.94,56.5,56.54,25357.0,56.2399,56.2695,55.8347,55.8742,25357.0
2025-03-11 09:50:00,56.55,56.78,56.44,56.48,32068.0,55.8841,56.1114,55.7754,55.8149,32068.0
2025-03-11 10:00:00,56.43,56.62,56.31,56.44,85459.0,55.7655,55.9533,55.6469,55.7754,85459.0
2025-03-11 10:10:00,56.43,56.65,56.36,56.54,52967.0,55.7655,55.9829,55.6964,55.8742,52967.0
2025-03-11 10:20:00,56.53,56.86,56.44,56.85,43702.0,55.8644,56.1905,55.7754,56.1806,43702.0
2025-03-11 10:30:00,56.84,56.84,56.46,56.47,42558.0,56.1707,56.1707,55.7952,55.8051,42558.0
2025-03-11 10:40:00,56.44,56.5,56.26,56.34,44708.0,55.7754,55.8347,55.5975,55.6766,44708.0
2025-03-11 10:50:00,56.32,56.34,56.05,56.1,51003.0,55.6568,55.6766,55.39,55.4394,51003.0
2025-03-11 11:00:00,56.12,56.15,55.96,56.05,51457.0,55.4592,55.4888,55.3011,55.39,51457.0
2025-03-11 11:10:00,56.04,56.27,56.04,56.2,35380.0,55.3801,55.6074,55.3801,55.5382,35380.0
2025-03-11 11:20:00,56.22,56.22,55.91,55.94,34222.0,55.558,55.558,55.2517,55.2813,34222.0
2025-03-11 11:30:00,55.94,56.02,55.89,55.97,40924.0,55.2813,55.3604,55.2319,55.3109,40924.0
2025-03-11 11:40:00,55.98,56.06,55.92,55.94,21297.0,55.3208,55.3999,55.2615,55.2813,21297.0
2025-03-11 11:50:00,55.94,55.97,55.78,55.83,29040.0,55.2813,55.3109,55.1232,55.1726,29040.0
2025-03-11 12:00:00,55.83,55.88,55.74,55.74,31484.0,55.1726,55.222,55.0837,55.0837,31484.0
2025-03-11 12:10:00,55.72,55.73,55.49,55.51,24011.0,55.0639,55.0738,54.8366,54.8564,24011.0
2025-03-11 12:20:00,55.51,55.53,55.41,55.47,60001.0,54.8564,54.8761,54.7575,54.8168,60001.0
2025-03-11 12:30:00,55.48,55.51,55.36,55.36,40371.0,54.8267,54.8564,54.7081,54.7081,40371.0
2025-03-11 12:40:00,55.36,55.41,55.31,55.38,31451.0,54.7081,54.7575,54.6587,54.7279,31451.0
2025-03-11 12:50:00,55.38,55.4,55.2,55.29,30762.0,54.7279,54.7477,54.55,54.639,30762.0
2025-03-11 13:00:00,55.3,55.38,55.25,55.35,20459.0,54.6488,54.7279,54.5994,54.6982,20459.0
2025-03-11 13:10:00,55.35,55.42,55.35,55.39,18666.0,54.6982,54.7674,54.6982,54.7378,18666.0
2025-03-11 13:20:00,55.39,55.41,55.3,55.35,27213.0,54.7378,54.7575,54.6488,54.6982,27213.0
2025-03-11 13:30:00,55.36,55.41,55.27,55.31,27980.0,54.7081,54.7575,54.6192,54.6587,27980.0
2025-03-11 13:40:00,55.31,55.32,55.16,55.16,19952.0,54.6587,54.6686,54.5105,54.5105,19952.0
2025-03-11 13:50:00,55.18,55.19,55.08,55.12,35350.0,54.5303,54.5401,54.4314,54.471,35350.0
2025-03-11 14:00:00,55.13,55.27,55.1,55.12,80327.0,54.4808,54.6192,54.4512,54.471,80327.0
2025-03-11 14:10:00,55.12,55.15,55.03,55.04,38073.0,54.471,54.5006,54.382,54.3919,38073.0
2025-03-11 14:20:00,55.05,55.11,55.0,55.07,76638.0,54.4018,54.4611,54.3524,54.4215,76638.0
2025-03-11 14:30:00,55.07,55.11,55.01,55.08,56359.0,54.4215,54.4611,54.3623,54.4314,56359.0
2025-03-11 14:40:00,55.08,55.31,55.07,55.19,54335.0,54.4314,54.6587,54.4215,54.5401,54335.0
2025-03-11 14:50:00,55.19,55.25,55.09,55.22,43821.0,54.5401,54.5994,54.4413,54.5698,43821.0
2025-03-11 15:00:00,55.23,55.3,55.16,55.2,49275.0,54.5797,54.6488,54.5105,54.55,49275.0
2025-03-11 15:10:00,55.22,55.35,55.22,55.3,50866.0,54.5698,54.6982,54.5698,54.6488,50866.0
2025-03-11 15:20:00,55.3,55.41,55.21,55.26,132637.0,54.6488,54.7575,54.5599,54.6093,132637.0
2025-03-11 15:30:00,55.25,55.56,55.18,55.41,154797.0,54.5994,54.9058,54.5303,54.7575,154797.0
2025-03-11 15:40:00,55.41,55.47,55.25,55.3,126948.0,54.7575,54.8168,54.5994,54.6488,126948.0
2025-03-11 15:50:00,55.29,55.34,55.07,55.12,339129.0,54.639,54.6884,54.4215,54.471,339129.0
2025-03-12 09:30:00,54.52,54.8,54.34,54.48,122198.0,53.878,54.1547,53.7001,53.8385,122198.0
2025-03-12 09:40:00,54.5,54.78,54.49,54.78,72496.0,53.8583,54.135,53.8484,54.135,72496.0
2025-03-12 09:50:00,54.73,54.75,54.41,54.43,34311.0,54.0855,54.1053,53.7693,53.7891,34311.0
2025-03-12 10:00:00,54.45,54.51,54.33,54.34,20842.0,53.8088,53.8681,53.6903,53.7001,20842.0
2025-03-12 10:10:00,54.32,54.56,54.3,54.52,30559.0,53.6804,53.9176,53.6606,53.878,30559.0
2025-03-12 10:20:00,54.52,54.53,54.45,54.46,43955.0,53.878,53.8879,53.8088,53.8187,43955.0
2025-03-12 10:30:00,54.46,54.65,54.45,54.55,67403.0,53.8187,54.0065,53.8088,53.9077,67403.0
2025-03-12 10:40:00,54.55,54.55,54.19,54.19,37955.0,53.9077,53.9077,53.5519,53.5519,37955.0
2025-03-12 10:50:00,54.21,54.26,54.16,54.18,60606.0,53.5717,53.6211,53.5223,53.542,60606.0
2025-03-12 11:00:00,54.19,54.32,54.08,54.11,87023.0,53.5519,53.6804,53.4432,53.4729,87023.0
2025-03-12 11:10:00,54.1,54.11,53.99,54.0,73379.0,53.463,53.4729,53.3543,53.3641,73379.0
2025-03-12 11:20:00,54.0,54.02,53.9,54.0,41924.0,53.3641,53.3839,53.2653,53.3641,41924.0
2025-03-12 11:30:00,53.99,54.0,53.85,53.85,36775.0,53.3543,53.3641,53.2159,53.2159,36775.0
2025-03-12 11:40:00,53.85,53.93,53.78,53.83,298772.0,53.2159,53.295,53.1467,53.1961,298772.0
2025-03-12 11:50:00,53.82,53.94,53.79,53.91,96438.0,53.1863,53.3049,53.1566,53.2752,96438.0
2025-03-12 12:00:00,53.91,53.96,53.87,53.91,77933.0,53.2752,53.3246,53.2357,53.2752,77933.0
2025-03-12 12:10:00,53.9,53.93,53.84,53.92,46855.0,53.2653,53.295,53.206,53.2851,46855.0
2025-03-12 12:20:00,53.92,54.04,53.85,53.92,144957.0,53.2851,53.4037,53.2159,53.2851,144957.0
2025-03-12 12:30:00,53.94,53.99,53.91,53.92,36426.0,53.3049,53.3543,53.2752,53.2851,36426.0
2025-03-12 12:40:00,53.92,53.94,53.8,53.86,27029.0,53.2851,53.3049,53.1665,53.2258,27029.0
2025-03-12 12:50:00,53.86,53.91,53.79,53.84,28514.0,53.2258,53.2752,53.1566,53.206,28514.0
2025-03-12 13:00:00,53.84,54.02,53.83,54.01,43050.0,53.206,53.3839,53.1961,53.374,43050.0
2025-03-12 13:10:00,54.02,54.07,53.99,54.05,26593.0,53.3839,53.4333,53.3543,53.4136,26593.0
2025-03-12 13:20:00,54.04,54.21,54.03,54.21,42499.0,53.4037,53.5717,53.3938,53.5717,42499.0
2025-03-12 13:30:00,54.2,54.21,54.08,54.13,49278.0,53.5618,53.5717,53.4432,53.4926,49278.0
2025-03-12 13:40:00,54.13,54.18,54.08,54.13,52554.0,53.4926,53.542,53.4432,53.4926,52554.0
2025-03-12 13:50:00,54.13,54.16,54.07,54.09,43520.0,53.4926,53.5223,53.4333,53.4531,43520.0
2025-03-12 14:00:00,54.09,54.14,53.99,54.03,57450.0,53.4531,53.5025,53.3543,53.3938,57450.0
2025-03-12 14:10:00,54.03,54.16,54.03,54.07,44027.0,53.3938,53.5223,53.3938,53.4333,44027.0
2025-03-12 14:20:00,54.07,54.17,54.06,54.16,42198.0,53.4333,53.5321,53.4234,53.5223,42198.0
2025-03-12 14:30:00,54.16,54.21,54.09,54.12,82653.0,53.5223,53.5717,53.4531,53.4827,82653.0
2025-03-12 14:40:00,54.12,54.25,54.12,54.14,60309.0,53.4827,53.6112,53.4827,53.5025,60309.0
2025-03-12 14:50:00,54.15,54.21,54.13,54.14,43719.0,53.5124,53.5717,53.4926,53.5025,43719.0
2025-03-12 15:00:00,54.14,54.15,54.05,54.11,52035.0,53.5025,53.5124,53.4136,53.4729,52035.0
2025-03-12 15:10:00,54.11,54.14,53.97,54.04,69855.0,53.4729,53.5025,53.3345,53.4037,69855.0
2025-03-12 15:20:00,54.03,54.03,53.91,53.93,60068.0,53.3938,53.3938,53.2752,53.295,60068.0
2025-03-12 15:30:00,53.93,53.98,53.85,53.88,163789.0,53.295,53.3444,53.2159,53.2456,163789.0
2025-03-12 15:40:00,53.88,53.95,53.81,53.84,146285.0,53.2456,53.3147,53.1764,53.206,146285.0
2025-03-12 15:50:00,53.84,53.86,53.52,53.69,717717.0,53.206,53.2258,52.8898,53.0578,717717.0
2025-03-13 09:30:00,53.92,54.08,53.62,53.91,65197.0,53.2851,53.4432,52.9886,53.2752,65197.0
2025-03-13 09:40:00,53.9,54.29,53.9,54.1,32081.0,53.2653,53.6507,53.2653,53.463,32081.0
2025-03-13 09:50:00,54.1,54.39,54.04,54.29,33489.0,53.463,53.7496,53.4037,53.6507,33489.0
2025-03-13 10:00:00,54.31,54.37,54.17,54.3,60736.0,53.6705,53.7298,53.5321,53.6606,60736.0
2025-03-13 10:10:00,54.32,54.4,54.12,54.13,43618.0,53.6804,53.7594,53.4827,53.4926,43618.0
2025-03-13 10:20:00,54.14,54.18,54.0,54.14,47056.0,53.5025,53.542,53.3641,53.5025,47056.0
2025-03-13 10:30:00,54.14,54.25,54.11,54.2,31132.0,53.5025,53.6112,53.4729,53.5618,31132.0
2025-03-13 10:40:00,54.21,54.29,54.16,54.16,30163.0,53.5717,53.6507,53.5223,53.5223,30163.0
2025-03-13 10:50:00,54.14,54.15,53.93,54.0,32318.0,53.5025,53.5124,53.295,53.3641,32318.0
2025-03-13 11:00:00,53.99,53.99,53.8,53.8,22629.0,53.3543,53.3543,53.1665,53.1665,22629.0
2025-03-13 11:10:00,53.79,53.92,53.78,53.91,18444.0,53.1566,53.2851,53.1467,53.2752,18444.0
2025-03-13 11:20:00,53.91,53.92,53.83,53.85,23618.0,53.2752,53.2851,53.1961,53.2159,23618.0
2025-03-13 11:30:00,53.85,53.89,53.81,53.83,28242.0,53.2159,53.2554,53.1764,53.1961,28242.0
2025-03-13 11:40:00,53.82,53.95,53.73,53.79,34204.0,53.1863,53.3147,53.0973,53.1566,34204.0
2025-03-13 11:50:00,53.79,53.79,53.67,53.71,27320.0,53.1566,53.1566,53.038,53.0776,27320.0
2025-03-13 12:00:00,53.72,53.95,53.72,53.95,33134.0,53.0874,53.3147,53.0874,53.3147,33134.0
2025-03-13 12:10:00,53.96,53.97,53.87,53.95,13482.0,53.3246,53.3345,53.2357,53.3147,13482.0
2025-03-13 12:20:00,53.94,53.94,53.81,53.82,25959.0,53.3049,53.3049,53.1764,53.1863,25959.0
2025-03-13 12:30:00,53.82,53.87,53.8,53.83,23099.0,53.1863,53.2357,53.1665,53.1961,23099.0
2025-03-13 12:40:00,53.84,53.88,53.78,53.84,20230.0,53.206,53.2456,53.1467,53.206,20230.0
2025-03-13 12:50:00,53.83,53.95,53.83,53.95,22431.0,53.1961,53.3147,53.1961,53.3147,22431.0
2025-03-13 13:00:00,53.96,54.07,53.93,53.98,170040.0,53.3246,53.4333,53.295,53.3444,170040.0
2025-03-13 13:10:00,53.98,54.04,53.93,54.04,21056.0,53.3444,53.4037,53.295,53.4037,21056.0
2025-03-13 13:20:00,54.05,54.08,53.99,54.04,24176.0,53.4136,53.4432,53.3543,53.4037,24176.0
2025-03-13 13:30:00,54.03,54.08,53.98,54.07,31480.0,53.3938,53.4432,53.3444,53.4333,31480.0
2025-03-13 13:40:00,54.06,54.08,54.0,54.02,31822.0,53.4234,53.4432,53.3641,53.3839,31822.0
2025-03-13 13:50:00,54.03,54.06,53.96,53.98,29919.0,53.3938,53.4234,53.3246,53.3444,29919.0
2025-03-13 14:00:00,53.97,54.02,53.88,53.91,30569.0,53.3345,53.3839,53.2456,53.2752,30569.0
2025-03-13 14:10:00,53.89,53.98,53.88,53.88,25866.0,53.2554,53.3444,53.2456,53.2456,25866.0
2025-03-13 14:20:00,53.89,53.9,53.81,53.85,34764.0,53.2554,53.2653,53.1764,53.2159,34764.0
2025-03-13 14:30:00,53.85,54.02,53.85,53.98,20319.0,53.2159,53.3839,53.2159,53.3444,20319.0
2025-03-13 14:40:00,53.98,54.0,53.91,53.98,31133.0,53.3444,53.3641,53.2752,53.3444,31133.0
2025-03-13 14:50:00,53.98,54.02,53.95,53.99,52397.0,53.3444,53.3839,53.3147,53.3543,52397.0
2025-03-13 15:00:00,53.98,53.99,53.86,53.93,26362.0,53.3444,53.3543,53.2258,53.295,26362.0
2025-03-13 15:10:00,53.93,54.04,53.93,54.01,43545.0,53.295,53.4037,53.295,53.374,43545.0
2025-03-13 15:20:00,54.01,54.01,53.92,53.96,35763.0,53.374,53.374,53.2851,53.3246,35763.0
2025-03-13 15:30:00,53.96,54.07,53.94,54.0,59881.0,53.3246,53.4333,53.3049,53.3641,59881.0
2025-03-13 15:40:00,54.0,54.06,53.94,54.0,112583.0,53.3641,53.4234,53.3049,53.3641,112583.0
2025-03-13 15:50:00,54.02,54.16,53.99,54.12,425867.0,53.3839,53.5223,53.3543,53.4827,425867.0
2025-03-14 09:30:00,53.92,54.03,53.69,54.0,63750.0,53.2851,53.3938,53.0578,53.3641,63750.0
2025-03-14 09:40:00,54.01,54.09,53.88,54.08,50376.0,53.374,53.4531,53.2456,53.4432,50376.0
2025-03-14 09:50:00,54.09,54.3,54.02,54.27,48578.0,53.4531,53.6606,53.3839,53.631,48578.0
2025-03-14 10:00:00,54.28,54.29,54.03,54.18,104353.0,53.6408,53.6507,53.3938,53.542,104353.0
2025-03-14 10:10:00,54.18,54.28,54.11,54.24,67078.0,53.542,53.6408,53.4729,53.6013,67078.0
2025-03-14 10:20:00,54.24,54.43,54.24,54.34,199814.0,53.6013,53.7891,53.6013,53.7001,199814.0
2025-03-14 10:30:00,54.34,54.34,54.11,54.12,83866.0,53.7001,53.7001,53.4729,53.4827,83866.0
2025-03-14 10:40:00,54.12,54.16,54.08,54.13,47006.0,53.4827,53.5223,53.4432,53.4926,47006.0
2025-03-14 10:50:00,54.13,54.2,54.08,54.14,67881.0,53.4926,53.5618,53.4432,53.5025,67881.0
2025-03-14 11:00:00,54.16,54.25,54.11,54.23,52224.0,53.5223,53.6112,53.4729,53.5914,52224.0
2025-03-14 11:10:00,54.23,54.31,54.18,54.26,108158.0,53.5914,53.6705,53.542,53.6211,108158.0
2025-03-14 11:20:00,54.27,54.33,54.23,54.29,126289.0,53.631,53.6903,53.5914,53.6507,126289.0
2025-03-14 11:30:00,54.3,54.38,54.24,54.24,63805.0,53.6606,53.7397,53.6013,53.6013,63805.0
2025-03-14 11:40:00,54.23,54.34,54.21,54.29,48424.0,53.5914,53.7001,53.5717,53.6507,48424.0
2025-03-14 11:50:00,54.3,54.37,54.28,54.34,39664.0,53.6606,53.7298,53.6408,53.7001,39664.0
2025-03-14 12:00:00,54.35,54.38,54.3,54.32,46349.0,53.71,53.7397,53.6606,53.6804,46349.0
2025-03-14 12:10:00,54.31,54.39,54.31,54.36,38567.0,53.6705,53.7496,53.6705,53.7199,38567.0
2025-03-14 12:20:00,54.36,54.4,54.28,54.32,42303.0,53.7199,53.7594,53.6408,53.6804,42303.0
2025-03-14 12:30:00,54.32,54.39,54.26,54.34,45798.0,53.6804,53.7496,53.6211,53.7001,45798.0
2025-03-14 12:40:00,54.34,54.4,54.34,54.35,49974.0,53.7001,53.7594,53.7001,53.71,49974.0
2025-03-14 12:50:00,54.36,54.39,54.27,54.29,35424.0,53.7199,53.7496,53.631,53.6507,35424.0
2025-03-14 13:00:00,54.29,54.46,54.29,54.41,33730.0,53.6507,53.8187,53.6507,53.7693,33730.0
2025-03-14 13:10:00,54.4,54.43,54.35,54.38,36556.0,53.7594,53.7891,53.71,53.7397,36556.0
2025-03-14 13:20:00,54.37,54.43,54.35,54.41,32650.0,53.7298,53.7891,53.71,53.7693,32650.0
2025-03-14 13:30:00,54.41,54.46,54.4,54.46,32581.0,53.7693,53.8187,53.7594,53.8187,32581.0
2025-03-14 13:40:00,54.46,54.48,54.39,54.45,30272.0,53.8187,53.8385,53.7496,53.8088,30272.0
2025-03-14 13:50:00,54.47,54.53,54.43,54.44,28951.0,53.8286,53.8879,53.7891,53.799,28951.0
2025-03-14 14:00:00,54.45,54.56,54.45,54.55,32503.0,53.8088,53.9176,53.8088,53.9077,32503.0
2025-03-14 14:10:00,54.54,54.54,54.47,54.48,27444.0,53.8978,53.8978,53.8286,53.8385,27444.0
2025-03-14 14:20:00,54.48,54.49,54.43,54.46,35478.0,53.8385,53.8484,53.7891,53.8187,35478.0
2025-03-14 14:30:00,54.47,54.53,54.47,54.52,32604.0,53.8286,53.8879,53.8286,53.878,32604.0
2025-03-14 14:40:00,54.52,54.61,54.5,54.55,84131.0,53.878,53.967,53.8583,53.9077,84131.0
2025-03-14 14:50:00,54.55,54.57,54.49,54.5,36385.0,53.9077,53.9274,53.8484,53.8583,36385.0
2025-03-14 15:00:00,54.5,54.53,54.44,54.51,32162.0,53.8583,53.8879,53.799,53.8681,32162.0
2025-03-14 15:10:00,54.51,54.51,54.44,54.49,41654.0,53.8681,53.8681,53.799,53.8484,41654.0
2025-03-14 15:20:00,54.48,54.66,54.48,54.64,96244.0,53.8385,54.0164,53.8385,53.9966,96244.0
2025-03-14 15:30:00,54.65,54.66,54.55,54.55,104384.0,54.0065,54.0164,53.9077,53.9077,104384.0
2025-03-14 15:40:00,54.55,54.62,54.45,54.54,380149.0,53.9077,53.9768,53.8088,53.8978,380149.0
2025-03-14 15:50:00,54.55,54.8,54.55,54.68,969265.0,53.9077,54.1547,53.9077,54.0361,969265.0
2025-03-17 09:30:00,54.79,54.97,54.3,54.85,69871.0,54.1448,54.3227,53.6606,54.2041,69871.0
2025-03-17 09:40:00,54.84,54.97,54.75,54.85,52769.0,54.1943,54.3227,54.1053,54.2041,52769.0
2025-03-17 09:50:00,54.85,55.0,54.78,54.97,70852.0,54.2041,54.3524,54.135,54.3227,70852.0
2025-03-17 10:00:00,54.96,55.15,54.96,55.13,82687.0,54.3128,54.5006,54.3128,54.4808,82687.0
2025-03-17 10:10:00,55.15,55.28,55.14,55.18,50587.0,54.5006,54.6291,54.4907,54.5303,50587.0
2025-03-17 10:20:00,55.18,55.34,55.16,55.28,92834.0,54.5303,54.6884,54.5105,54.6291,92834.0
2025-03-17 10:30:00,55.26,55.33,55.24,55.25,93770.0,54.6093,54.6785,54.5895,54.5994,93770.0
2025-03-17 10:40:00,55.25,55.32,55.21,55.29,45774.0,54.5994,54.6686,54.5599,54.639,45774.0
2025-03-17 10:50:00,55.28,55.31,55.14,55.14,48395.0,54.6291,54.6587,54.4907,54.4907,48395.0
2025-03-17 11:00:00,55.14,55.29,55.13,55.2,35073.0,54.4907,54.639,54.4808,54.55,35073.0
2025-03-17 11:10:00,55.21,55.25,55.19,55.21,48756.0,54.5599,54.5994,54.5401,54.5599,48756.0
2025-03-17 11:20:00,55.22,55.22,55.14,55.15,21700.0,54.5698,54.5698,54.4907,54.5006,21700.0
2025-03-17 11:30:00,55.16,55.16,55.08,55.11,21062.0,54.5105,54.5105,54.4314,54.4611,21062.0
2025-03-17 11:40:00,55.11,55.12,55.0,55.03,31402.0,54.4611,54.471,54.3524,54.382,31402.0
2025-03-17 11:50:00,55.02,55.1,54.98,54.99,73732.0,54.3721,54.4512,54.3326,54.3425,73732.0
2025-03-17 12:00:00,55.0,55.06,55.0,55.04,25280.0,54.3524,54.4117,54.3524,54.3919,25280.0
2025-03-17 12:10:00,55.03,55.08,55.01,55.03,26019.0,54.382,54.4314,54.3623,54.382,26019.0
2025-03-17 12:20:00,55.03,55.11,55.0,55.07,66854.0,54.382,54.4611,54.3524,54.4215,66854.0
2025-03-17 12:30:00,55.06,55.08,55.01,55.03,25465.0,54.4117,54.4314,54.3623,54.382,25465.0
2025-03-17 12:40:00,55.04,55.06,54.98,54.98,29489.0,54.3919,54.4117,54.3326,54.3326,29489.0
2025-03-17 12:50:00,54.98,55.1,54.97,55.06,85123.0,54.3326,54.4512,54.3227,54.4117,85123.0
2025-03-17 13:00:00,55.05,55.11,55.04,55.1,40334.0,54.4018,54.4611,54.3919,54.4512,40334.0
2025-03-17 13:10:00,55.1,55.2,55.09,55.18,71675.0,54.4512,54.55,54.4413,54.5303,71675.0
2025-03-17 13:20:00,55.19,55.19,55.13,55.18,276471.0,54.5401,54.5401,54.4808,54.5303,276471.0
2025-03-17 13:30:00,55.19,55.21,55.13,55.17,72293.0,54.5401,54.5599,54.4808,54.5204,72293.0
2025-03-17 13:40:00,55.18,55.2,55.14,55.18,52877.0,54.5303,54.55,54.4907,54.5303,52877.0
2025-03-17 13:50:00,55.17,55.23,55.15,55.17,53620.0,54.5204,54.5797,54.5006,54.5204,53620.0
2025-03-17 14:00:00,55.17,55.23,55.14,55.21,117982.0,54.5204,54.5797,54.4907,54.5599,117982.0
2025-03-17 14:10:00,55.21,55.21,55.09,55.1,57312.0,54.5599,54.5599,54.4413,54.4512,57312.0
2025-03-17 14:20:00,55.1,55.11,54.9,54.91,31049.0,54.4512,54.4611,54.2535,54.2634,31049.0
2025-03-17 14:30:00,54.9,54.97,54.88,54.94,37441.0,54.2535,54.3227,54.2338,54.2931,37441.0
2025-03-17 14:40:00,54.95,54.97,54.91,54.96,28000.0,54.303,54.3227,54.2634,54.3128,28000.0
2025-03-17 14:50:00,54.97,55.0,54.94,54.97,37400.0,54.3227,54.3524,54.2931,54.3227,37400.0
2025-03-17 15:00:00,54.96,54.98,54.77,54.78,158759.0,54.3128,54.3326,54.1251,54.135,158759.0
2025-03-17 15:10:00,54.79,54.79,54.69,54.72,43052.0,54.1448,54.1448,54.046,54.0757,43052.0
2025-03-17 15:20:00,54.72,54.79,54.7,54.78,54460.0,54.0757,54.1448,54.0559,54.135,54460.0
2025-03-17 15:30:00,54.78,54.85,54.72,54.73,79655.0,54.135,54.2041,54.0757,54.0855,79655.0
2025-03-17 15:40:00,54.73,54.86,54.71,54.78,91346.0,54.0855,54.214,54.0658,54.135,91346.0
2025-03-17 15:50:00,54.77,54.93,54.69,54.71,371895.0,54.1251,54.2832,54.046,54.0658,371895.0
2025-03-18 09:30:00,54.45,54.65,54.09,54.1,157622.0,53.8088,54.0065,53.4531,53.463,157622.0
2025-03-18 09:40:00,54.09,54.23,53.93,53.97,52291.0,53.4531,53.5914,53.295,53.3345,52291.0
2025-03-18 09:50:00,53.98,54.05,53.88,53.98,113258.0,53.3444,53.4136,53.2456,53.3444,113258.0
2025-03-18 10:00:00,53.98,54.21,53.95,54.15,137177.0,53.3444,53.5717,53.3147,53.5124,137177.0
2025-03-18 10:10:00,54.17,54.21,54.05,54.16,49865.0,53.5321,53.5717,53.4136,53.5223,49865.0
2025-03-18 10:20:00,54.17,54.24,54.07,54.21,48234.0,53.5321,53.6013,53.4333,53.5717,48234.0
2025-03-18 10:30:00,54.21,54.34,54.21,54.23,67250.0,53.5717,53.7001,53.5717,53.5914,67250.0
2025-03-18 10:40:00,54.24,54.43,54.23,54.43,56890.0,53.6013,53.7891,53.5914,53.7891,56890.0
2025-03-18 10:50:00,54.42,54.52,54.37,54.49,38078.0,53.7792,53.878,53.7298,53.8484,38078.0
2025-03-18 11:00:00,54.5,54.55,54.37,54.51,228534.0,53.8583,53.9077,53.7298,53.8681,228534.0
2025-03-18 11:10:00,54.5,54.51,54.31,54.33,32328.0,53.8583,53.8681,53.6705,53.6903,32328.0
2025-03-18 11:20:00,54.31,54.31,54.18,54.22,39509.0,53.6705,53.6705,53.542,53.5816,39509.0
2025-03-18 11:30:00,54.21,54.23,54.1,54.23,28030.0,53.5717,53.5914,53.463,53.5914,28030.0
2025-03-18 11:40:00,54.25,54.29,54.16,54.28,43455.0,53.6112,53.6507,53.5223,53.6408,43455.0
2025-03-18 11:50:00,54.28,54.3,54.2,54.23,53446.0,53.6408,53.6606,53.5618,53.5914,53446.0
2025-03-18 12:00:00,54.23,54.28,54.17,54.26,21854.0,53.5914,53.6408,53.5321,53.6211,21854.0
2025-03-18 12:10:00,54.28,54.48,54.28,54.47,237394.0,53.6408,53.8385,53.6408,53.8286,237394.0
2025-03-18 12:20:00,54.47,54.52,54.4,54.47,22521.0,53.8286,53.878,53.7594,53.8286,22521.0
2025-03-18 12:30:00,54.46,54.6,54.45,54.6,123262.0,53.8187,53.9571,53.8088,53.9571,123262.0
2025-03-18 12:40:00,54.6,54.62,54.52,54.6,21878.0,53.9571,53.9768,53.878,53.9571,21878.0
2025-03-18 12:50:00,54.59,54.61,54.53,54.53,28901.0,53.9472,53.967,53.8879,53.8879,28901.0
2025-03-18 13:00:00,54.52,54.56,54.51,54.51,13542.0,53.878,53.9176,53.8681,53.8681,13542.0
2025-03-18 13:10:00,54.51,54.51,54.43,54.44,35790.0,53.8681,53.8681,53.7891,53.799,35790.0
2025-03-18 13:20:00,54.47,54.57,54.46,54.56,15690.0,53.8286,53.9274,53.8187,53.9176,15690.0
2025-03-18 13:30:00,54.55,54.6,54.53,54.55,45488.0,53.9077,53.9571,53.8879,53.9077,45488.0
2025-03-18 13:40:00,54.55,54.59,54.53,54.55,24655.0,53.9077,53.9472,53.8879,53.9077,24655.0
2025-03-18 13:50:00,54.54,54.58,54.5,54.51,19149.0,53.8978,53.9373,53.8583,53.8681,19149.0
2025-03-18 14:00:00,54.5,54.53,54.5,54.53,67912.0,53.8583,53.8879,53.8583,53.8879,67912.0
2025-03-18 14:10:00,54.53,54.59,54.49,54.58,31162.0,53.8879,53.9472,53.8484,53.9373,31162.0
2025-03-18 14:20:00,54.57,54.61,54.45,54.46,31831.0,53.9274,53.967,53.8088,53.8187,31831.0
2025-03-18 14:30:00,54.47,54.51,54.46,54.48,38968.0,53.8286,53.8681,53.8187,53.8385,38968.0
2025-03-18 14:40:00,54.48,54.49,54.45,54.47,21408.0,53.8385,53.8484,53.8088,53.8286,21408.0
2025-03-18 14:50:00,54.46,54.54,54.42,54.51,44669.0,53.8187,53.8978,53.7792,53.8681,44669.0
2025-03-18 15:00:00,54.49,54.49,54.4,54.43,252447.0,53.8484,53.8484,53.7594,53.7891,252447.0
2025-03-18 15:10:00,54.42,54.47,54.38,54.44,42663.0,53.7792,53.8286,53.7397,53.799,42663.0
2025-03-18 15:20:00,54.44,54.56,54.42,54.55,127575.0,53.799,53.9176,53.7792,53.9077,127575.0
2025-03-18 15:30:00,54.55,54.62,54.5,54.62,69673.0,53.9077,53.9768,53.8583,53.9768,69673.0
2025-03-18 15:40:00,54.61,54.69,54.61,54.64,67432.0,53.967,54.046,53.967,53.9966,67432.0
2025-03-18 15:50:00,54.65,54.8,54.63,54.76,533532.0,54.0065,54.1547,53.9867,54.1152,533532.0
2025-03-19 09:30:00,54.73,55.13,54.62,54.97,93382.0,54.0855,54.4808,53.9768,54.3227,93382.0
2025-03-19 09:40:00,54.94,55.05,54.86,54.87,29456.0,54.2931,54.4018,54.214,54.2239,29456.0
2025-03-19 09:50:00,54.87,54.97,54.79,54.85,79561.0,54.2239,54.3227,54.1448,54.2041,79561.0
2025-03-19 10:00:00,54.84,54.85,54.67,54.78,29748.0,54.1943,54.2041,54.0263,54.135,29748.0
2025-03-19 10:10:00,54.77,54.79,54.67,54.74,29500.0,54.1251,54.1448,54.0263,54.0954,29500.0
2025-03-19 10:20:00,54.75,54.77,54.61,54.62,45973.0,54.1053,54.1251,53.967,53.9768,45973.0
2025-03-19 10:30:00,54.62,54.74,54.59,54.7,48337.0,53.9768,54.0954,53.9472,54.0559,48337.0
2025-03-19 10:40:00,54.7,54.82,54.69,54.76,46234.0,54.0559,54.1745,54.046,54.1152,46234.0
2025-03-19 10:50:00,54.77,54.8,54.73,54.76,23608.0,54.1251,54.1547,54.0855,54.1152,23608.0
2025-03-19 11:00:00,54.76,54.78,54.63,54.66,26344.0,54.1152,54.135,53.9867,54.0164,26344.0
2025-03-19 11:10:00,54.67,54.68,54.58,54.6,13798.0,54.0263,54.0361,53.9373,53.9571,13798.0
2025-03-19 11:20:00,54.58,54.61,54.5,54.54,20450.0,53.9373,53.967,53.8583,53.8978,20450.0
2025-03-19 11:30:00,54.54,54.7,54.54,54.69,26742.0,53.8978,54.0559,53.8978,54.046,26742.0
2025-03-19 11:40:00,54.69,54.72,54.63,54.67,32894.0,54.046,54.0757,53.9867,54.0263,32894.0
2025-03-19 11:50:00,54.68,54.78,54.67,54.72,29579.0,54.0361,54.135,54.0263,54.0757,29579.0
2025-03-19 12:00:00,54.73,54.82,54.73,54.76,15277.0,54.0855,54.1745,54.0855,54.1152,15277.0
2025-03-19 12:10:00,54.76,54.84,54.76,54.82,31534.0,54.1152,54.1943,54.1152,54.1745,31534.0
2025-03-19 12:20:00,54.82,54.88,54.81,54.87,34111.0,54.1745,54.2338,54.1646,54.2239,34111.0
2025-03-19 12:30:00,54.87,54.97,54.86,54.95,36268.0,54.2239,54.3227,54.214,54.303,36268.0
2025-03-19 12:40:00,54.95,54.97,54.9,54.97,29076.0,54.303,54.3227,54.2535,54.3227,29076.0
2025-03-19 12:50:00,54.97,55.01,54.91,54.99,98775.0,54.3227,54.3623,54.2634,54.3425,98775.0
2025-03-19 13:00:00,55.0,55.04,54.97,55.01,54523.0,54.3524,54.3919,54.3227,54.3623,54523.0
2025-03-19 13:10:00,55.01,55.05,55.0,55.04,33357.0,54.3623,54.4018,54.3524,54.3919,33357.0
2025-03-19 13:20:00,55.05,55.07,55.02,55.05,46463.0,54.4018,54.4215,54.3721,54.4018,46463.0
2025-03-19 13:30:00,55.05,55.17,55.03,55.17,68626.0,54.4018,54.5204,54.382,54.5204,68626.0
2025-03-19 13:40:00,55.15,55.15,54.94,54.96,30458.0,54.5006,54.5006,54.2931,54.3128,30458.0
2025-03-19 13:50:00,54.96,54.97,54.87,54.88,24679.0,54.3128,54.3227,54.2239,54.2338,24679.0
2025-03-19 14:00:00,54.89,55.04,54.84,55.0,47288.0,54.2437,54.3919,54.1943,54.3524,47288.0
2025-03-19 14:10:00,55.01,55.05,54.86,54.91,42394.0,54.3623,54.4018,54.214,54.2634,42394.0
2025-03-19 14:20:00,54.91,54.97,54.82,54.83,77301.0,54.2634,54.3227,54.1745,54.1844,77301.0
2025-03-19 14:30:00,54.84,54.95,54.82,54.85,73987.0,54.1943,54.303,54.1745,54.2041,73987.0
2025-03-19 14:40:00,54.85,54.97,54.84,54.94,36805.0,54.2041,54.3227,54.1943,54.2931,36805.0
2025-03-19 14:50:00,54.95,55.0,54.91,54.94,48951.0,54.303,54.3524,54.2634,54.2931,48951.0
2025-03-19 15:00:00,54.93,55.04,54.89,55.01,50273.0,54.2832,54.3919,54.2437,54.3623,50273.0
2025-03-19 15:10:00,55.02,55.06,54.96,55.0,69930.0,54.3721,54.4117,54.3128,54.3524,69930.0
2025-03-19 15:20:00,55.0,55.04,54.92,55.02,122542.0,54.3524,54.3919,54.2733,54.3721,122542.0
2025-03-19 15:30:00,55.02,55.11,54.85,54.87,110295.0,54.3721,54.4611,54.2041,54.2239,110295.0
2025-03-19 15:40:00,54.86,55.01,54.85,54.99,211925.0,54.214,54.3623,54.2041,54.3425,211925.0
2025-03-19 15:50:00,55.0,55.1,54.89,54.93,485834.0,54.3524,54.4512,54.2437,54.2832,485834.0
2025-03-20 09:30:00,55.04,55.29,54.88,55.02,204427.0,54.3919,54.639,54.2338,54.3721,204427.0
2025-03-20 09:40:00,55.04,55.23,55.02,55.16,61609.0,54.3919,54.5797,54.3721,54.5105,61609.0
2025-03-20 09:50:00,55.16,55.3,55.1,55.16,67250.0,54.5105,54.6488,54.4512,54.5105,67250.0
2025-03-20 10:00:00,55.13,55.39,55.1,55.34,116762.0,54.4808,54.7378,54.4512,54.6884,116762.0
2025-03-20 10:10:00,55.34,55.45,55.09,55.11,101001.0,54.6884,54.7971,54.4413,54.4611,101001.0
2025-03-20 10:20:00,55.11,55.14,54.96,55.04,119261.0,54.4611,54.4907,54.3128,54.3919,119261.0
2025-03-20 10:30:00,55.04,55.09,54.88,54.95,42181.0,54.3919,54.4413,54.2338,54.303,42181.0
2025-03-20 10:40:00,54.97,55.0,54.84,54.85,27176.0,54.3227,54.3524,54.1943,54.2041,27176.0
2025-03-20 10:50:00,54.85,55.04,54.81,54.96,35108.0,54.2041,54.3919,54.1646,54.3128,35108.0
2025-03-20 11:00:00,54.96,55.01,54.9,54.93,47322.0,54.3128,54.3623,54.2535,54.2832,47322.0
2025-03-20 11:10:00,54.93,54.94,54.76,54.83,65357.0,54.2832,54.2931,54.1152,54.1844,65357.0
2025-03-20 11:20:00,54.84,54.85,54.78,54.84,25280.0,54.1943,54.2041,54.135,54.1943,25280.0
2025-03-20 11:30:00,54.83,54.87,54.75,54.86,21373.0,54.1844,54.2239,54.1053,54.214,21373.0
2025-03-20 11:40:00,54.85,54.88,54.82,54.86,16669.0,54.2041,54.2338,54.1745,54.214,16669.0
2025-03-20 11:50:00,54.87,55.03,54.86,55.0,26812.0,54.2239,54.382,54.214,54.3524,26812.0
2025-03-20 12:00:00,55.0,55.05,54.95,55.01,32776.0,54.3524,54.4018,54.303,54.3623,32776.0
2025-03-20 12:10:00,55.0,55.0,54.9,54.92,16695.0,54.3524,54.3524,54.2535,54.2733,16695.0
2025-03-20 12:20:00,54.94,54.97,54.91,54.95,21860.0,54.2931,54.3227,54.2634,54.303,21860.0
2025-03-20 12:30:00,54.96,54.98,54.92,54.92,19240.0,54.3128,54.3326,54.2733,54.2733,19240.0
2025-03-20 12:40:00,54.93,55.0,54.91,54.93,20365.0,54.2832,54.3524,54.2634,54.2832,20365.0
2025-03-20 12:50:00,54.91,54.96,54.9,54.91,12991.0,54.2634,54.3128,54.2535,54.2634,12991.0
2025-03-20 13:00:00,54.91,54.95,54.9,54.95,22180.0,54.2634,54.303,54.2535,54.303,22180.0
2025-03-20 13:10:00,54.95,54.97,54.91,54.93,14503.0,54.303,54.3227,54.2634,54.2832,14503.0
2025-03-20 13:20:00,54.92,54.93,54.78,54.79,11384.0,54.2733,54.2832,54.135,54.1448,11384.0
2025-03-20 13:30:00,54.8,54.85,54.78,54.84,19771.0,54.1547,54.2041,54.135,54.1943,19771.0
2025-03-20 13:40:00,54.83,54.86,54.81,54.83,22961.0,54.1844,54.214,54.1646,54.1844,22961.0
2025-03-20 13:50:00,54.83,54.85,54.8,54.84,21781.0,54.1844,54.2041,54.1547,54.1943,21781.0
2025-03-20 14:00:00,54.84,54.88,54.8,54.87,30361.0,54.1943,54.2338,54.1547,54.2239,30361.0
2025-03-20 14:10:00,54.87,54.95,54.87,54.94,38027.0,54.2239,54.303,54.2239,54.2931,38027.0
2025-03-20 14:20:00,54.94,54.95,54.88,54.91,74070.0,54.2931,54.303,54.2338,54.2634,74070.0
2025-03-20 14:30:00,54.91,54.91,54.84,54.88,30786.0,54.2634,54.2634,54.1943,54.2338,30786.0
2025-03-20 14:40:00,54.88,54.9,54.87,54.89,15909.0,54.2338,54.2535,54.2239,54.2437,15909.0
2025-03-20 14:50:00,54.9,54.94,54.87,54.94,20978.0,54.2535,54.2931,54.2239,54.2931,20978.0
2025-03-20 15:00:00,54.93,54.96,54.9,54.91,30089.0,54.2832,54.3128,54.2535,54.2634,30089.0
2025-03-20 15:10:00,54.91,55.01,54.9,54.98,30079.0,54.2634,54.3623,54.2535,54.3326,30079.0
2025-03-20 15:20:00,54.98,55.06,54.96,54.97,50725.0,54.3326,54.4117,54.3128,54.3227,50725.0
2025-03-20 15:30:00,54.98,55.06,54.95,55.0,65777.0,54.3326,54.4117,54.303,54.3524,65777.0
2025-03-20 15:40:00,55.0,55.05,54.96,55.01,70455.0,54.3524,54.4018,54.3128,54.3623,70455.0
2025-03-20 15:50:00,55.01,55.1,54.88,54.97,586417.0,54.3623,54.4512,54.2338,54.3227,586417.0
2025-03-21 09:30:00,54.8,55.25,54.67,55.17,1049953.0,54.1547,54.5994,54.0263,54.5204,1049953.0
2025-03-21 09:40:00,55.16,55.28,54.79,54.8,21064.0,54.5105,54.6291,54.1448,54.1547,21064.0
2025-03-21 09:50:00,54.8,54.84,54.65,54.81,28043.0,54.1547,54.1943,54.0065,54.1646,28043.0
2025-03-21 10:00:00,54.81,54.83,54.5,54.51,70477.0,54.1646,54.1844,53.8583,53.8681,70477.0
2025-03-21 10:10:00,54.52,54.73,54.47,54.65,31854.0,53.878,54.0855,53.8286,54.0065,31854.0
2025-03-21 10:20:00,54.66,54.71,54.6,54.69,23554.0,54.0164,54.0658,53.9571,54.046,23554.0
2025-03-21 10:30:00,54.69,54.69,54.54,54.63,24517.0,54.046,54.046,53.8978,53.9867,24517.0
2025-03-21 10:40:00,54.63,54.73,54.6,54.73,28534.0,53.9867,54.0855,53.9571,54.0855,28534.0
2025-03-21 10:50:00,54.73,54.75,54.69,54.73,20722.0,54.0855,54.1053,54.046,54.0855,20722.0
2025-03-21 11:00:00,54.73,54.75,54.67,54.71,24189.0,54.0855,54.1053,54.0263,54.0658,24189.0
2025-03-21 11:10:00,54.71,54.77,54.67,54.76,23366.0,54.0658,54.1251,54.0263,54.1152,23366.0
2025-03-21 11:20:00,54.76,54.76,54.69,54.7,22945.0,54.1152,54.1152,54.046,54.0559,22945.0
2025-03-21 11:30:00,54.7,54.71,54.64,54.7,28012.0,54.0559,54.0658,53.9966,54.0559,28012.0
2025-03-21 11:40:00,54.7,54.73,54.6,54.6,26974.0,54.0559,54.0855,53.9571,53.9571,26974.0
2025-03-21 11:50:00,54.59,54.62,54.56,54.57,21710.0,53.9472,53.9768,53.9176,53.9274,21710.0
2025-03-21 12:00:00,54.58,54.66,54.56,54.66,21918.0,53.9373,54.0164,53.9176,54.0164,21918.0
2025-03-21 12:10:00,54.66,54.67,54.61,54.62,25329.0,54.0164,54.0263,53.967,53.9768,25329.0
2025-03-21 12:20:00,54.63,54.69,54.62,54.63,25805.0,53.9867,54.046,53.9768,53.9867,25805.0
2025-03-21 12:30:00,54.61,54.62,54.52,54.55,14304.0,53.967,53.9768,53.878,53.9077,14304.0
2025-03-21 12:40:00,54.55,54.63,54.55,54.63,17307.0,53.9077,53.9867,53.9077,53.9867,17307.0
2025-03-21 12:50:00,54.6,54.65,54.58,54.63,13289.0,53.9571,54.0065,53.9373,53.9867,13289.0
2025-03-21 13:00:00,54.62,54.67,54.61,54.66,10507.0,53.9768,54.0263,53.967,54.0164,10507.0
2025-03-21 13:10:00,54.67,54.75,54.64,54.68,16724.0,54.0263,54.1053,53.9966,54.0361,16724.0
2025-03-21 13:20:00,54.67,54.71,54.65,54.68,11450.0,54.0263,54.0658,54.0065,54.0361,11450.0
2025-03-21 13:30:00,54.68,54.69,54.62,54.67,16484.0,54.0361,54.046,53.9768,54.0263,16484.0
2025-03-21 13:40:00,54.68,54.8,54.67,54.8,20486.0,54.0361,54.1547,54.0263,54.1547,20486.0
2025-03-21 13:50:00,54.8,54.8,54.67,54.72,54996.0,54.1547,54.1547,54.0263,54.0757,54996.0
2025-03-21 14:00:00,54.73,54.73,54.57,54.59,47713.0,54.0855,54.0855,53.9274,53.9472,47713.0
2025-03-21 14:10:00,54.58,54.62,54.53,54.55,31299.0,53.9373,53.9768,53.8879,53.9077,31299.0
2025-03-21 14:20:00,54.55,54.64,54.48,54.5,56396.0,53.9077,53.9966,53.8385,53.8583,56396.0
2025-03-21 14:30:00,54.5,54.53,54.42,54.45,34987.0,53.8583,53.8879,53.7792,53.8088,34987.0
2025-03-21 14:40:00,54.45,54.47,54.4,54.43,28945.0,53.8088,53.8286,53.7594,53.7891,28945.0
2025-03-21 14:50:00,54.42,54.44,54.34,54.35,33892.0,53.7792,53.799,53.7001,53.71,33892.0
2025-03-21 15:00:00,54.35,54.37,54.22,54.34,41147.0,53.71,53.7298,53.5816,53.7001,41147.0
2025-03-21 15:10:00,54.33,54.37,54.29,54.35,33554.0,53.6903,53.7298,53.6507,53.71,33554.0
2025-03-21 15:20:00,54.34,54.34,54.26,54.26,34601.0,53.7001,53.7001,53.6211,53.6211,34601.0
2025-03-21 15:30:00,54.26,54.33,54.21,54.29,66489.0,53.6211,53.6903,53.5717,53.6507,66489.0
2025-03-21 15:40:00,54.3,54.4,54.29,54.36,74905.0,53.6606,53.7594,53.6507,53.7199,74905.0
2025-03-21 15:50:00,54.36,54.56,54.24,54.52,870276.0,53.7199,53.9176,53.6013,53.878,870276.0
2025-03-24 09:30:00,54.39,54.68,54.2,54.52,81208.0,53.7496,54.0361,53.5618,53.878,81208.0
2025-03-24 09:40:00,54.54,54.81,54.53,54.78,27326.0,53.8978,54.1646,53.8879,54.135,27326.0
2025-03-24 09:50:00,54.78,54.83,54.64,54.82,77566.0,54.135,54.1844,53.9966,54.1745,77566.0
2025-03-24 10:00:00,54.83,55.23,54.82,55.22,102136.0,54.1844,54.5797,54.1745,54.5698,102136.0
2025-03-24 10:10:00,55.23,55.23,55.07,55.09,41056.0,54.5797,54.5797,54.4215,54.4413,41056.0
2025-03-24 10:20:00,55.09,55.12,54.88,54.91,61147.0,54.4413,54.471,54.2338,54.2634,61147.0
2025-03-24 10:30:00,54.89,54.89,54.75,54.83,50190.0,54.2437,54.2437,54.1053,54.1844,50190.0
2025-03-24 10:40:00,54.82,54.86,54.77,54.83,32894.0,54.1745,54.214,54.1251,54.1844,32894.0
2025-03-24 10:50:00,54.83,54.86,54.66,54.7,80772.0,54.1844,54.214,54.0164,54.0559,80772.0
2025-03-24 11:00:00,54.7,54.73,54.52,54.53,39854.0,54.0559,54.0855,53.878,53.8879,39854.0
2025-03-24 11:10:00,54.52,54.62,54.52,54.58,41263.0,53.878,53.9768,53.878,53.9373,41263.0
2025-03-24 11:20:00,54.58,54.64,54.56,54.59,26847.0,53.9373,53.9966,53.9176,53.9472,26847.0
2025-03-24 11:30:00,54.6,54.69,54.58,54.68,16688.0,53.9571,54.046,53.9373,54.0361,16688.0
2025-03-24 11:40:00,54.68,54.75,54.64,54.65,17173.0,54.0361,54.1053,53.9966,54.0065,17173.0
2025-03-24 11:50:00,54.67,54.74,54.67,54.73,17375.0,54.0263,54.0954,54.0263,54.0855,17375.0
2025-03-24 12:00:00,54.71,54.75,54.7,54.73,25522.0,54.0658,54.1053,54.0559,54.0855,25522.0
2025-03-24 12:10:00,54.72,54.83,54.72,54.75,23158.0,54.0757,54.1844,54.0757,54.1053,23158.0
2025-03-24 12:20:00,54.77,54.82,54.75,54.77,15170.0,54.1251,54.1745,54.1053,54.1251,15170.0
2025-03-24 12:30:00,54.77,54.8,54.72,54.72,12608.0,54.1251,54.1547,54.0757,54.0757,12608.0
2025-03-24 12:40:00,54.73,54.75,54.68,54.69,10589.0,54.0855,54.1053,54.0361,54.046,10589.0
2025-03-24 12:50:00,54.68,54.69,54.64,54.68,17256.0,54.0361,54.046,53.9966,54.0361,17256.0
2025-03-24 13:00:00,54.68,54.69,54.58,54.58,19065.0,54.0361,54.046,53.9373,53.9373,19065.0
2025-03-24 13:10:00,54.58,54.64,54.56,54.63,25356.0,53.9373,53.9966,53.9176,53.9867,25356.0
2025-03-24 13:20:00,54.63,54.63,54.55,54.56,24045.0,53.9867,53.9867,53.9077,53.9176,24045.0
2025-03-24 13:30:00,54.56,54.67,54.56,54.66,41056.0,53.9176,54.0263,53.9176,54.0164,41056.0
2025-03-24 13:40:00,54.67,54.71,54.66,54.69,17417.0,54.0263,54.0658,54.0164,54.046,17417.0
2025-03-24 13:50:00,54.7,54.72,54.65,54.66,21265.0,54.0559,54.0757,54.0065,54.0164,21265.0
2025-03-24 14:00:00,54.67,54.69,54.58,54.65,27665.0,54.0263,54.046,53.9373,54.0065,27665.0
2025-03-24 14:10:00,54.64,54.69,54.6,54.65,34286.0,53.9966,54.046,53.9571,54.0065,34286.0
2025-03-24 14:20:00,54.65,54.66,54.52,54.53,74461.0,54.0065,54.0164,53.878,53.8879,74461.0
2025-03-24 14:30:00,54.54,54.54,54.48,54.53,43788.0,53.8978,53.8978,53.8385,53.8879,43788.0
2025-03-24 14:40:00,54.53,54.6,54.51,54.56,38491.0,53.8879,53.9571,53.8681,53.9176,38491.0
2025-03-24 14:50:00,54.56,54.58,54.49,54.49,32443.0,53.9176,53.9373,53.8484,53.8484,32443.0
2025-03-24 15:00:00,54.5,54.53,54.41,54.41,30942.0,53.8583,53.8879,53.7693,53.7693,30942.0
2025-03-24 15:10:00,54.41,54.43,54.37,54.4,25493.0,53.7693,53.7891,53.7298,53.7594,25493.0
2025-03-24 15:20:00,54.4,54.48,54.39,54.43,48395.0,53.7594,53.8385,53.7496,53.7891,48395.0
2025-03-24 15:30:00,54.43,54.49,54.36,54.48,52450.0,53.7891,53.8484,53.7199,53.8385,52450.0
2025-03-24 15:40:00,54.48,54.5,54.33,54.4,123488.0,53.8385,53.8583,53.6903,53.7594,123488.0
2025-03-24 15:50:00,54.4,54.48,54.26,54.31,282943.0,53.7594,53.8385,53.6211,53.6705,282943.0
2025-03-25 09:30:00,54.1,54.24,53.5,53.69,124072.0,53.463,53.6013,52.87,53.0578,124072.0
2025-03-25 09:40:00,53.69,53.69,53.38,53.61,32381.0,53.0578,53.0578,52.7514,52.9787,32381.0
2025-03-25 09:50:00,53.62,53.64,53.36,53.37,43730.0,52.9886,53.0084,52.7317,52.7416,43730.0
2025-03-25 10:00:00,53.35,53.46,53.07,53.17,75947.0,52.7218,52.8305,52.4451,52.5439,75947.0
2025-03-25 10:10:00,53.18,53.19,53.08,53.1,56790.0,52.5538,52.5637,52.455,52.4747,56790.0
2025-03-25 10:20:00,53.09,53.32,53.08,53.22,207062.0,52.4649,52.6922,52.455,52.5933,207062.0
2025-03-25 10:30:00,53.21,53.25,53.12,53.15,43580.0,52.5834,52.623,52.4945,52.5242,43580.0
2025-03-25 10:40:00,53.15,53.16,53.03,53.13,37759.0,52.5242,52.534,52.4056,52.5044,37759.0
2025-03-25 10:50:00,53.13,53.14,53.05,53.1,45633.0,52.5044,52.5143,52.4253,52.4747,45633.0
2025-03-25 11:00:00,53.09,53.18,53.05,53.18,72450.0,52.4649,52.5538,52.4253,52.5538,72450.0
2025-03-25 11:10:00,53.18,53.27,53.12,53.17,94381.0,52.5538,52.6427,52.4945,52.5439,94381.0
2025-03-25 11:20:00,53.17,53.27,53.13,53.13,131162.0,52.5439,52.6427,52.5044,52.5044,131162.0
2025-03-25 11:30:00,53.13,53.22,53.08,53.21,35373.0,52.5044,52.5933,52.455,52.5834,35373.0
2025-03-25 11:40:00,53.2,53.29,53.17,53.2,76663.0,52.5736,52.6625,52.5439,52.5736,76663.0
2025-03-25 11:50:00,53.2,53.26,53.1,53.1,42810.0,52.5736,52.6329,52.4747,52.4747,42810.0
2025-03-25 12:00:00,53.09,53.13,52.81,52.82,88065.0,52.4649,52.5044,52.1882,52.198,88065.0
2025-03-25 12:10:00,52.82,52.85,52.75,52.75,37356.0,52.198,52.2277,52.1289,52.1289,37356.0
2025-03-25 12:20:00,52.75,52.85,52.71,52.82,46074.0,52.1289,52.2277,52.0893,52.198,46074.0
2025-03-25 12:30:00,52.84,52.93,52.84,52.89,33295.0,52.2178,52.3067,52.2178,52.2672,33295.0
2025-03-25 12:40:00,52.89,52.96,52.88,52.95,82603.0,52.2672,52.3364,52.2573,52.3265,82603.0
2025-03-25 12:50:00,52.95,53.02,52.92,52.94,43505.0,52.3265,52.3957,52.2969,52.3166,43505.0
2025-03-25 13:00:00,52.94,52.99,52.92,52.96,32157.0,52.3166,52.366,52.2969,52.3364,32157.0
2025-03-25 13:10:00,52.96,52.97,52.93,52.96,13865.0,52.3364,52.3463,52.3067,52.3364,13865.0
2025-03-25 13:20:00,52.96,53.06,52.93,53.06,36489.0,52.3364,52.4352,52.3067,52.4352,36489.0
2025-03-25 13:30:00,53.06,53.08,53.0,53.03,26808.0,52.4352,52.455,52.3759,52.4056,26808.0
2025-03-25 13:40:00,53.03,53.11,53.02,53.03,28570.0,52.4056,52.4846,52.3957,52.4056,28570.0
2025-03-25 13:50:00,53.03,53.17,53.03,53.14,44584.0,52.4056,52.5439,52.4056,52.5143,44584.0
2025-03-25 14:00:00,53.14,53.16,53.02,53.04,57745.0,52.5143,52.534,52.3957,52.4154,57745.0
2025-03-25 14:10:00,53.05,53.08,53.04,53.05,20678.0,52.4253,52.455,52.4154,52.4253,20678.0
2025-03-25 14:20:00,53.05,53.09,53.04,53.07,19483.0,52.4253,52.4649,52.4154,52.4451,19483.0
2025-03-25 14:30:00,53.07,53.09,53.03,53.04,20166.0,52.4451,52.4649,52.4056,52.4154,20166.0
2025-03-25 14:40:00,53.04,53.11,53.03,53.09,85377.0,52.4154,52.4846,52.4056,52.4649,85377.0
2025-03-25 14:50:00,53.09,53.12,52.96,52.97,36719.0,52.4649,52.4945,52.3364,52.3463,36719.0
2025-03-25 15:00:00,52.96,52.97,52.88,52.95,66879.0,52.3364,52.3463,52.2573,52.3265,66879.0
2025-03-25 15:10:00,52.96,53.01,52.93,53.0,48502.0,52.3364,52.3858,52.3067,52.3759,48502.0
2025-03-25 15:20:00,53.0,53.0,52.78,52.79,50504.0,52.3759,52.3759,52.1585,52.1684,50504.0
2025-03-25 15:30:00,52.8,52.84,52.65,52.8,82839.0,52.1783,52.2178,52.03,52.1783,82839.0
2025-03-25 15:40:00,52.8,52.84,52.73,52.84,94460.0,52.1783,52.2178,52.1091,52.2178,94460.0
2025-03-25 15:50:00,52.83,52.94,52.77,52.87,422679.0,52.2079,52.3166,52.1486,52.2475,422679.0
2025-03-26 09:30:00,53.12,53.4,52.95,53.38,187103.0,52.4945,52.7712,52.3265,52.7514,187103.0
2025-03-26 09:40:00,53.39,53.51,53.3,53.44,35996.0,52.7613,52.8799,52.6724,52.8107,35996.0
2025-03-26 09:50:00,53.42,53.59,53.4,53.5,35393.0,52.791,52.959,52.7712,52.87,35393.0
2025-03-26 10:00:00,53.48,53.59,53.42,53.52,57221.0,52.8503,52.959,52.791,52.8898,57221.0
2025-03-26 10:10:00,53.54,53.65,53.5,53.63,47342.0,52.9096,53.0183,52.87,52.9985,47342.0
2025-03-26 10:20:00,53.64,53.8,53.6,53.63,45118.0,53.0084,53.1665,52.9689,52.9985,45118.0
2025-03-26 10:30:00,53.63,53.7,53.58,53.64,32374.0,52.9985,53.0677,52.9491,53.0084,32374.0
2025-03-26 10:40:00,53.63,53.68,53.58,53.66,33328.0,52.9985,53.0479,52.9491,53.0281,33328.0
2025-03-26 10:50:00,53.68,53.77,53.65,53.71,35407.0,53.0479,53.1369,53.0183,53.0776,35407.0
2025-03-26 11:00:00,53.72,53.82,53.65,53.81,33185.0,53.0874,53.1863,53.0183,53.1764,33185.0
2025-03-26 11:10:00,53.81,53.84,53.66,53.66,46454.0,53.1764,53.206,53.0281,53.0281,46454.0
2025-03-26 11:20:00,53.67,53.67,53.58,53.6,20942.0,53.038,53.038,52.9491,52.9689,20942.0
2025-03-26 11:30:00,53.6,53.65,53.5,53.64,36800.0,52.9689,53.0183,52.87,53.0084,36800.0
2025-03-26 11:40:00,53.62,53.63,53.52,53.58,61923.0,52.9886,52.9985,52.8898,52.9491,61923.0
2025-03-26 11:50:00,53.59,53.68,53.56,53.59,29112.0,52.959,53.0479,52.9293,52.959,29112.0
2025-03-26 12:00:00,53.59,53.6,53.5,53.51,13747.0,52.959,52.9689,52.87,52.8799,13747.0
2025-03-26 12:10:00,53.51,53.63,53.51,53.62,20116.0,52.8799,52.9985,52.8799,52.9886,20116.0
2025-03-26 12:20:00,53.61,53.64,53.58,53.64,22386.0,52.9787,53.0084,52.9491,53.0084,22386.0
2025-03-26 12:30:00,53.62,53.66,53.59,53.65,16514.0,52.9886,53.0281,52.959,53.0183,16514.0
2025-03-26 12:40:00,53.64,53.7,53.62,53.7,11485.0,53.0084,53.0677,52.9886,53.0677,11485.0
2025-03-26 12:50:00,53.7,53.76,53.69,53.74,19723.0,53.0677,53.127,53.0578,53.1072,19723.0
2025-03-26 13:00:00,53.75,53.79,53.71,53.78,24166.0,53.1171,53.1566,53.0776,53.1467,24166.0
2025-03-26 13:10:00,53.78,53.81,53.75,53.79,35660.0,53.1467,53.1764,53.1171,53.1566,35660.0
2025-03-26 13:20:00,53.8,53.86,53.78,53.85,24027.0,53.1665,53.2258,53.1467,53.2159,24027.0
2025-03-26 13:30:00,53.84,53.86,53.77,53.78,16887.0,53.206,53.2258,53.1369,53.1467,16887.0
2025-03-26 13:40:00,53.78,53.8,53.74,53.76,23207.0,53.1467,53.1665,53.1072,53.127,23207.0
2025-03-26 13:50:00,53.77,53.79,53.72,53.73,23711.0,53.1369,53.1566,53.0874,53.0973,23711.0
2025-03-26 14:00:00,53.73,53.75,53.7,53.71,37150.0,53.0973,53.1171,53.0677,53.0776,37150.0
2025-03-26 14:10:00,53.71,53.82,53.67,53.79,41936.0,53.0776,53.1863,53.038,53.1566,41936.0
2025-03-26 14:20:00,53.79,53.8,53.73,53.77,24605.0,53.1566,53.1665,53.0973,53.1369,24605.0
2025-03-26 14:30:00,53.76,53.8,53.74,53.79,28158.0,53.127,53.1665,53.1072,53.1566,28158.0
2025-03-26 14:40:00,53.79,53.9,53.78,53.88,18534.0,53.1566,53.2653,53.1467,53.2456,18534.0
2025-03-26 14:50:00,53.88,53.9,53.82,53.86,37497.0,53.2456,53.2653,53.1863,53.2258,37497.0
2025-03-26 15:00:00,53.86,53.87,53.76,53.83,34877.0,53.2258,53.2357,53.127,53.1961,34877.0
2025-03-26 15:10:00,53.84,53.84,53.78,53.79,33705.0,53.206,53.206,53.1467,53.1566,33705.0
2025-03-26 15:20:00,53.79,53.84,53.78,53.81,34217.0,53.1566,53.206,53.1467,53.1764,34217.0
2025-03-26 15:30:00,53.82,53.9,53.78,53.84,66663.0,53.1863,53.2653,53.1467,53.206,66663.0
2025-03-26 15:40:00,53.84,53.93,53.77,53.92,73074.0,53.206,53.295,53.1369,53.2851,73074.0
2025-03-26 15:50:00,53.93,54.01,53.82,53.86,271355.0,53.295,53.374,53.1863,53.2258,271355.0
2025-03-27 09:30:00,53.95,54.2,53.7,54.2,66816.0,53.3147,53.5618,53.0677,53.5618,66816.0
2025-03-27 09:40:00,54.17,54.37,54.08,54.27,43692.0,53.5321,53.7298,53.4432,53.631,43692.0
2025-03-27 09:50:00,54.27,54.32,54.19,54.29,60834.0,53.631,53.6804,53.5519,53.6507,60834.0
2025-03-27 10:00:00,54.3,54.5,54.2,54.46,48678.0,53.6606,53.8583,53.5618,53.8187,48678.0
2025-03-27 10:10:00,54.45,54.5,54.28,54.39,44024.0,53.8088,53.8583,53.6408,53.7496,44024.0
2025-03-27 10:20:00,54.39,54.51,54.35,54.37,51398.0,53.7496,53.8681,53.71,53.7298,51398.0
2025-03-27 10:30:00,54.37,54.38,54.23,54.33,25984.0,53.7298,53.7397,53.5914,53.6903,25984.0
2025-03-27 10:40:00,54.32,54.39,54.32,54.37,23508.0,53.6804,53.7496,53.6804,53.7298,23508.0
2025-03-27 10:50:00,54.37,54.4,54.22,54.34,26849.0,53.7298,53.7594,53.5816,53.7001,26849.0
2025-03-27 11:00:00,54.34,54.43,54.29,54.43,20909.0,53.7001,53.7891,53.6507,53.7891,20909.0
2025-03-27 11:10:00,54.42,54.52,54.39,54.51,26072.0,53.7792,53.878,53.7496,53.8681,26072.0
2025-03-27 11:20:00,54.51,54.58,54.44,54.48,27806.0,53.8681,53.9373,53.799,53.8385,27806.0
2025-03-27 11:30:00,54.5,54.58,54.44,54.46,71263.0,53.8583,53.9373,53.799,53.8187,71263.0
2025-03-27 11:40:00,54.44,54.52,54.34,54.37,65255.0,53.799,53.878,53.7001,53.7298,65255.0
2025-03-27 11:50:00,54.37,54.45,54.31,54.34,16507.0,53.7298,53.8088,53.6705,53.7001,16507.0
2025-03-27 12:00:00,54.34,54.37,54.28,54.3,13396.0,53.7001,53.7298,53.6408,53.6606,13396.0
2025-03-27 12:10:00,54.28,54.32,54.23,54.27,65735.0,53.6408,53.6804,53.5914,53.631,65735.0
2025-03-27 12:20:00,54.28,54.35,54.26,54.35,38171.0,53.6408,53.71,53.6211,53.71,38171.0
2025-03-27 12:30:00,54.35,54.38,54.33,54.35,54850.0,53.71,53.7397,53.6903,53.71,54850.0
2025-03-27 12:40:00,54.36,54.38,54.32,54.33,29365.0,53.7199,53.7397,53.6804,53.6903,29365.0
2025-03-27 12:50:00,54.33,54.37,54.26,54.36,38887.0,53.6903,53.7298,53.6211,53.7199,38887.0
2025-03-27 13:00:00,54.36,54.48,54.32,54.47,133981.0,53.7199,53.8385,53.6804,53.8286,133981.0
2025-03-27 13:10:00,54.45,54.46,54.39,54.4,145226.0,53.8088,53.8187,53.7496,53.7594,145226.0
2025-03-27 13:20:00,54.4,54.42,54.35,54.37,19305.0,53.7594,53.7792,53.71,53.7298,19305.0
2025-03-27 13:30:00,54.37,54.41,54.36,54.39,20614.0,53.7298,53.7693,53.7199,53.7496,20614.0
2025-03-27 13:40:00,54.39,54.39,54.33,54.38,21239.0,53.7496,53.7496,53.6903,53.7397,21239.0
2025-03-27 13:50:00,54.4,54.4,54.3,54.33,19365.0,53.7594,53.7594,53.6606,53.6903,19365.0
2025-03-27 14:00:00,54.34,54.41,54.34,54.39,25857.0,53.7001,53.7693,53.7001,53.7496,25857.0
2025-03-27 14:10:00,54.38,54.46,54.37,54.43,13350.0,53.7397,53.8187,53.7298,53.7891,13350.0
2025-03-27 14:20:00,54.43,54.44,54.28,54.31,37390.0,53.7891,53.799,53.6408,53.6705,37390.0
2025-03-27 14:30:00,54.32,54.39,54.31,54.39,76172.0,53.6804,53.7496,53.6705,53.7496,76172.0
2025-03-27 14:40:00,54.39,54.42,54.3,54.31,65164.0,53.7496,53.7792,53.6606,53.6705,65164.0
2025-03-27 14:50:00,54.33,54.34,54.22,54.23,50057.0,53.6903,53.7001,53.5816,53.5914,50057.0
2025-03-27 15:00:00,54.24,54.44,54.23,54.44,25793.0,53.6013,53.799,53.5914,53.799,25793.0
2025-03-27 15:10:00,54.44,54.49,54.34,54.48,26592.0,53.799,53.8484,53.7001,53.8385,26592.0
2025-03-27 15:20:00,54.47,54.53,54.43,54.45,38186.0,53.8286,53.8879,53.7891,53.8088,38186.0
2025-03-27 15:30:00,54.46,54.55,54.4,54.41,74988.0,53.8187,53.9077,53.7594,53.7693,74988.0
2025-03-27 15:40:00,54.4,54.45,54.39,54.44,90464.0,53.7594,53.8088,53.7496,53.799,90464.0
2025-03-27 15:50:00,54.45,54.48,54.28,54.46,460378.0,53.8088,53.8385,53.6408,53.8187,460378.0
2025-03-28 09:30:00,54.81,54.94,54.59,54.64,78512.0,54.1646,54.2931,53.9472,53.9966,78512.0
2025-03-28 09:40:00,54.63,54.75,54.53,54.56,16671.0,53.9867,54.1053,53.8879,53.9176,16671.0
2025-03-28 09:50:00,54.55,54.77,54.54,54.7,28030.0,53.9077,54.1251,53.8978,54.0559,28030.0
2025-03-28 10:00:00,54.68,55.0,54.57,54.95,42053.0,54.0361,54.3524,53.9274,54.303,42053.0
2025-03-28 10:10:00,54.95,55.17,54.94,55.15,57057.0,54.303,54.5204,54.2931,54.5006,57057.0
2025-03-28 10:20:00,55.15,55.21,55.1,55.21,34691.0,54.5006,54.5599,54.4512,54.5599,34691.0
2025-03-28 10:30:00,55.21,55.3,55.09,55.11,38986.0,54.5599,54.6488,54.4413,54.4611,38986.0
2025-03-28 10:40:00,55.13,55.19,55.11,55.18,26447.0,54.4808,54.5401,54.4611,54.5303,26447.0
2025-03-28 10:50:00,55.19,55.3,55.17,55.28,37018.0,54.5401,54.6488,54.5204,54.6291,37018.0
2025-03-28 11:00:00,55.28,55.34,55.21,55.25,37811.0,54.6291,54.6884,54.5599,54.5994,37811.0
2025-03-28 11:10:00,55.25,55.26,55.15,55.2,32505.0,54.5994,54.6093,54.5006,54.55,32505.0
2025-03-28 11:20:00,55.19,55.26,55.14,55.26,23069.0,54.5401,54.6093,54.4907,54.6093,23069.0
2025-03-28 11:30:00,55.27,55.35,55.26,55.27,19061.0,54.6192,54.6982,54.6093,54.6192,19061.0
2025-03-28 11:40:00,55.27,55.28,55.22,55.23,21227.0,54.6192,54.6291,54.5698,54.5797,21227.0
2025-03-28 11:50:00,55.22,55.33,55.2,55.31,33345.0,54.5698,54.6785,54.55,54.6587,33345.0
2025-03-28 12:00:00,55.33,55.38,55.31,55.31,25721.0,54.6785,54.7279,54.6587,54.6587,25721.0
2025-03-28 12:10:00,55.32,55.34,55.28,55.34,20474.0,54.6686,54.6884,54.6291,54.6884,20474.0
2025-03-28 12:20:00,55.34,55.4,55.25,55.26,18999.0,54.6884,54.7477,54.5994,54.6093,18999.0
2025-03-28 12:30:00,55.26,55.27,55.14,55.15,24741.0,54.6093,54.6192,54.4907,54.5006,24741.0
2025-03-28 12:40:00,55.14,55.19,55.09,55.1,31437.0,54.4907,54.5401,54.4413,54.4512,31437.0
2025-03-28 12:50:00,55.12,55.27,55.11,55.22,56872.0,54.471,54.6192,54.4611,54.5698,56872.0
2025-03-28 13:00:00,55.21,55.28,55.19,55.23,28272.0,54.5599,54.6291,54.5401,54.5797,28272.0
2025-03-28 13:10:00,55.23,55.28,55.22,55.25,29761.0,54.5797,54.6291,54.5698,54.5994,29761.0
2025-03-28 13:20:00,55.25,55.34,55.24,55.29,33690.0,54.5994,54.6884,54.5895,54.639,33690.0
2025-03-28 13:30:00,55.28,55.31,55.23,55.23,23179.0,54.6291,54.6587,54.5797,54.5797,23179.0
2025-03-28 13:40:00,55.23,55.23,55.14,55.19,26187.0,54.5797,54.5797,54.4907,54.5401,26187.0
2025-03-28 13:50:00,55.18,55.29,55.18,55.29,26567.0,54.5303,54.639,54.5303,54.639,26567.0
2025-03-28 14:00:00,55.29,55.32,55.17,55.2,20351.0,54.639,54.6686,54.5204,54.55,20351.0
2025-03-28 14:10:00,55.21,55.24,55.05,55.1,17355.0,54.5599,54.5895,54.4018,54.4512,17355.0
2025-03-28 14:20:00,55.1,55.17,55.08,55.16,18437.0,54.4512,54.5204,54.4314,54.5105,18437.0
2025-03-28 14:30:00,55.16,55.18,55.12,55.14,24124.0,54.5105,54.5303,54.471,54.4907,24124.0
2025-03-28 14:40:00,55.14,55.21,55.13,55.2,18494.0,54.4907,54.5599,54.4808,54.55,18494.0
2025-03-28 14:50:00,55.21,55.28,55.19,55.25,22326.0,54.5599,54.6291,54.5401,54.5994,22326.0
2025-03-28 15:00:00,55.25,55.29,55.24,55.25,28690.0,54.5994,54.639,54.5895,54.5994,28690.0
2025-03-28 15:10:00,55.25,55.34,55.23,55.23,45189.0,54.5994,54.6884,54.5797,54.5797,45189.0
2025-03-28 15:20:00,55.23,55.24,55.18,55.21,49827.0,54.5797,54.5895,54.5303,54.5599,49827.0
2025-03-28 15:30:00,55.21,55.3,55.14,55.17,128872.0,54.5599,54.6488,54.4907,54.5204,128872.0
2025-03-28 15:40:00,55.18,55.27,55.1,55.12,188902.0,54.5303,54.6192,54.4512,54.471,188902.0
2025-03-28 15:50:00,55.12,55.13,54.93,54.99,451974.0,54.471,54.4808,54.2832,54.3425,451974.0
2025-03-31 09:30:00,55.45,55.99,55.07,55.71,205193.0,54.7971,55.3307,54.4215,55.054,205193.0
2025-03-31 09:40:00,55.72,56.06,55.69,55.71,168051.0,55.0639,55.3999,55.0342,55.054,168051.0
2025-03-31 09:50:00,55.7,55.75,55.51,55.55,55225.0,55.0441,55.0935,54.8564,54.8959,55225.0
2025-03-31 10:00:00,55.55,55.63,55.37,55.59,150894.0,54.8959,54.975,54.718,54.9354,150894.0
2025-03-31 10:10:00,55.58,55.58,55.43,55.5,103136.0,54.9255,54.9255,54.7773,54.8465,103136.0
2025-03-31 10:20:00,55.5,55.81,55.48,55.75,91502.0,54.8465,55.1528,54.8267,55.0935,91502.0
2025-03-31 10:30:00,55.74,56.0,55.73,55.99,90977.0,55.0837,55.3406,55.0738,55.3307,90977.0
2025-03-31 10:40:00,55.98,56.04,55.91,55.98,109492.0,55.3208,55.3801,55.2517,55.3208,109492.0
2025-03-31 10:50:00,55.99,56.0,55.84,55.91,77012.0,55.3307,55.3406,55.1825,55.2517,77012.0
2025-03-31 11:00:00,55.92,55.94,55.78,55.82,84963.0,55.2615,55.2813,55.1232,55.1627,84963.0
2025-03-31 11:10:00,55.82,55.85,55.76,55.78,57017.0,55.1627,55.1924,55.1034,55.1232,57017.0
2025-03-31 11:20:00,55.78,55.79,55.58,55.63,40482.0,55.1232,55.1331,54.9255,54.975,40482.0
2025-03-31 11:30:00,55.62,55.75,55.6,55.72,103177.0,54.9651,55.0935,54.9453,55.0639,103177.0
2025-03-31 11:40:00,55.71,55.84,55.69,55.79,84919.0,55.054,55.1825,55.0342,55.1331,84919.0
2025-03-31 11:50:00,55.8,55.85,55.73,55.76,87210.0,55.143,55.1924,55.0738,55.1034,87210.0
2025-03-31 12:00:00,55.75,55.87,55.7,55.84,94196.0,55.0935,55.2121,55.0441,55.1825,94196.0
2025-03-31 12:10:00,55.85,55.92,55.81,55.82,39916.0,55.1924,55.2615,55.1528,55.1627,39916.0
2025-03-31 12:20:00,55.82,55.86,55.75,55.75,107184.0,55.1627,55.2022,55.0935,55.0935,107184.0
2025-03-31 12:30:00,55.75,55.82,55.73,55.78,72895.0,55.0935,55.1627,55.0738,55.1232,72895.0
2025-03-31 12:40:00,55.77,55.8,55.73,55.74,29096.0,55.1133,55.143,55.0738,55.0837,29096.0
2025-03-31 12:50:00,55.73,55.76,55.63,55.64,31574.0,55.0738,55.1034,54.975,54.9848,31574.0
2025-03-31 13:00:00,55.63,55.64,55.52,55.6,41053.0,54.975,54.9848,54.8662,54.9453,41053.0
2025-03-31 13:10:00,55.6,55.62,55.54,55.6,35989.0,54.9453,54.9651,54.886,54.9453,35989.0
2025-03-31 13:20:00,55.58,55.58,55.44,55.44,25320.0,54.9255,54.9255,54.7872,54.7872,25320.0
2025-03-31 13:30:00,55.45,55.72,55.43,55.69,47637.0,54.7971,55.0639,54.7773,55.0342,47637.0
2025-03-31 13:40:00,55.69,55.75,55.66,55.75,35086.0,55.0342,55.0935,55.0046,55.0935,35086.0
2025-03-31 13:50:00,55.75,55.79,55.73,55.75,30535.0,55.0935,55.1331,55.0738,55.0935,30535.0
2025-03-31 14:00:00,55.75,56.05,55.74,56.04,46365.0,55.0935,55.39,55.0837,55.3801,46365.0
2025-03-31 14:10:00,56.04,56.09,55.97,55.97,31398.0,55.3801,55.4295,55.3109,55.3109,31398.0
2025-03-31 14:20:00,55.98,56.01,55.96,55.98,35606.0,55.3208,55.3505,55.3011,55.3208,35606.0
2025-03-31 14:30:00,55.98,56.03,55.97,56.0,46764.0,55.3208,55.3702,55.3109,55.3406,46764.0
2025-03-31 14:40:00,56.01,56.07,55.95,55.97,115068.0,55.3505,55.4098,55.2912,55.3109,115068.0
2025-03-31 14:50:00,55.97,56.02,55.94,55.94,52226.0,55.3109,55.3604,55.2813,55.2813,52226.0
2025-03-31 15:00:00,55.94,56.12,55.92,56.08,83277.0,55.2813,55.4592,55.2615,55.4197,83277.0
2025-03-31 15:10:00,56.08,56.16,56.0,56.14,97891.0,55.4197,55.4987,55.3406,55.4789,97891.0
2025-03-31 15:20:00,56.14,56.22,56.08,56.16,140297.0,55.4789,55.558,55.4197,55.4987,140297.0
2025-03-31 15:30:00,56.16,56.18,56.07,56.11,176037.0,55.4987,55.5185,55.4098,55.4493,176037.0
2025-03-31 15:40:00,56.11,56.29,56.11,56.19,174966.0,55.4493,55.6272,55.4493,55.5284,174966.0
2025-03-31 15:50:00,56.19,56.19,55.9,56.06,766542.0,55.5284,55.5284,55.2418,55.3999,766542.0
2025-04-01 09:30:00,56.11,56.11,55.56,55.9,106485.0,55.4493,55.4493,54.9058,55.2418,106485.0
2025-04-01 09:40:00,55.88,56.03,55.71,56.01,81355.0,55.222,55.3702,55.054,55.3505,81355.0
2025-04-01 09:50:00,56.01,56.28,56.01,56.05,133488.0,55.3505,55.6173,55.3505,55.39,133488.0
2025-04-01 10:00:00,56.02,56.27,55.88,55.93,118677.0,55.3604,55.6074,55.222,55.2714,118677.0
2025-04-01 10:10:00,55.91,55.96,55.83,55.88,27527.0,55.2517,55.3011,55.1726,55.222,27527.0
2025-04-01 10:20:00,55.87,55.97,55.84,55.84,29973.0,55.2121,55.3109,55.1825,55.1825,29973.0
2025-04-01 10:30:00,55.85,56.07,55.82,56.03,52478.0,55.1924,55.4098,55.1627,55.3702,52478.0
2025-04-01 10:40:00,56.04,56.1,56.02,56.05,13891.0,55.3801,55.4394,55.3604,55.39,13891.0
2025-04-01 10:50:00,56.06,56.2,56.05,56.18,50755.0,55.3999,55.5382,55.39,55.5185,50755.0
2025-04-01 11:00:00,56.18,56.19,56.07,56.08,91388.0,55.5185,55.5284,55.4098,55.4197,91388.0
2025-04-01 11:10:00,56.08,56.17,56.07,56.11,24418.0,55.4197,55.5086,55.4098,55.4493,24418.0
2025-04-01 11:20:00,56.12,56.19,56.09,56.16,23819.0,55.4592,55.5284,55.4295,55.4987,23819.0
2025-04-01 11:30:00,56.15,56.16,56.09,56.12,49726.0,55.4888,55.4987,55.4295,55.4592,49726.0
2025-04-01 11:40:00,56.12,56.13,56.09,56.11,45729.0,55.4592,55.4691,55.4295,55.4493,45729.0
2025-04-01 11:50:00,56.12,56.13,56.08,56.11,64596.0,55.4592,55.4691,55.4197,55.4493,64596.0
2025-04-01 12:00:00,56.11,56.24,56.11,56.17,46302.0,55.4493,55.5778,55.4493,55.5086,46302.0
2025-04-01 12:10:00,56.18,56.22,56.14,56.16,21826.0,55.5185,55.558,55.4789,55.4987,21826.0
2025-04-01 12:20:00,56.16,56.19,55.98,55.98,34295.0,55.4987,55.5284,55.3208,55.3208,34295.0
2025-04-01 12:30:00,55.98,56.12,55.97,56.1,48238.0,55.3208,55.4592,55.3109,55.4394,48238.0
2025-04-01 12:40:00,56.1,56.12,56.08,56.1,32467.0,55.4394,55.4592,55.4197,55.4394,32467.0
2025-04-01 12:50:00,56.1,56.11,56.02,56.07,26811.0,55.4394,55.4493,55.3604,55.4098,26811.0
2025-04-01 13:00:00,56.06,56.11,55.97,56.04,62701.0,55.3999,55.4493,55.3109,55.3801,62701.0
2025-04-01 13:10:00,56.04,56.1,56.04,56.06,31256.0,55.3801,55.4394,55.3801,55.3999,31256.0
2025-04-01 13:20:00,56.06,56.08,55.95,55.98,20932.0,55.3999,55.4197,55.2912,55.3208,20932.0
2025-04-01 13:30:00,55.98,56.02,55.92,56.01,68622.0,55.3208,55.3604,55.2615,55.3505,68622.0
2025-04-01 13:40:00,56.01,56.08,55.99,56.08,61688.0,55.3505,55.4197,55.3307,55.4197,61688.0
2025-04-01 13:50:00,56.08,56.1,56.05,56.07,24043.0,55.4197,55.4394,55.39,55.4098,24043.0
2025-04-01 14:00:00,56.06,56.1,56.01,56.08,18805.0,55.3999,55.4394,55.3505,55.4197,18805.0
2025-04-01 14:10:00,56.08,56.09,56.04,56.08,24393.0,55.4197,55.4295,55.3801,55.4197,24393.0
2025-04-01 14:20:00,56.07,56.08,55.99,56.03,32227.0,55.4098,55.4197,55.3307,55.3702,32227.0
2025-04-01 14:30:00,56.03,56.03,55.92,55.94,29616.0,55.3702,55.3702,55.2615,55.2813,29616.0
2025-04-01 14:40:00,55.94,55.96,55.91,55.95,27622.0,55.2813,55.3011,55.2517,55.2912,27622.0
2025-04-01 14:50:00,55.95,56.02,55.93,56.02,34168.0,55.2912,55.3604,55.2714,55.3604,34168.0
2025-04-01 15:00:00,56.02,56.11,56.01,56.09,28553.0,55.3604,55.4493,55.3505,55.4295,28553.0
2025-04-01 15:10:00,56.07,56.09,55.99,56.0,27712.0,55.4098,55.4295,55.3307,55.3406,27712.0
2025-04-01 15:20:00,56.0,56.13,55.99,56.13,78513.0,55.3406,55.4691,55.3307,55.4691,78513.0
2025-04-01 15:30:00,56.12,56.24,56.12,56.22,66867.0,55.4592,55.5778,55.4592,55.558,66867.0
2025-04-01 15:40:00,56.22,56.25,56.16,56.25,63950.0,55.558,55.5877,55.4987,55.5877,63950.0
2025-04-01 15:50:00,56.25,56.28,56.1,56.26,435970.0,55.5877,55.6173,55.4394,55.5975,435970.0
2025-04-02 09:30:00,56.51,56.51,55.87,55.99,67869.0,55.8446,55.8446,55.2121,55.3307,67869.0
2025-04-02 09:40:00,56.04,56.17,55.87,56.01,32939.0,55.3801,55.5086,55.2121,55.3505,32939.0
2025-04-02 09:50:00,56.01,56.17,55.98,56.16,66282.0,55.3505,55.5086,55.3208,55.4987,66282.0
2025-04-02 10:00:00,56.18,56.2,56.0,56.19,33868.0,55.5185,55.5382,55.3406,55.5284,33868.0
2025-04-02 10:10:00,56.19,56.26,56.18,56.25,32975.0,55.5284,55.5975,55.5185,55.5877,32975.0
2025-04-02 10:20:00,56.26,56.28,56.08,56.13,39204.0,55.5975,55.6173,55.4197,55.4691,39204.0
2025-04-02 10:30:00,56.13,56.27,56.1,56.24,43221.0,55.4691,55.6074,55.4394,55.5778,43221.0
2025-04-02 10:40:00,56.25,56.31,56.16,56.31,27694.0,55.5877,55.6469,55.4987,55.6469,27694.0
2025-04-02 10:50:00,56.31,56.45,56.31,56.37,32562.0,55.6469,55.7853,55.6469,55.7062,32562.0
2025-04-02 11:00:00,56.37,56.5,56.36,56.5,30425.0,55.7062,55.8347,55.6964,55.8347,30425.0
2025-04-02 11:10:00,56.51,56.56,56.5,56.51,41448.0,55.8446,55.894,55.8347,55.8446,41448.0
2025-04-02 11:20:00,56.5,56.5,56.34,56.39,21628.0,55.8347,55.8347,55.6766,55.726,21628.0
2025-04-02 11:30:00,56.4,56.44,56.24,56.25,23262.0,55.7359,55.7754,55.5778,55.5877,23262.0
2025-04-02 11:40:00,56.26,56.26,56.12,56.14,32559.0,55.5975,55.5975,55.4592,55.4789,32559.0
2025-04-02 11:50:00,56.15,56.18,56.1,56.12,61775.0,55.4888,55.5185,55.4394,55.4592,61775.0
2025-04-02 12:00:00,56.11,56.14,56.06,56.11,19801.0,55.4493,55.4789,55.3999,55.4493,19801.0
2025-04-02 12:10:00,56.1,56.13,56.06,56.07,34665.0,55.4394,55.4691,55.3999,55.4098,34665.0
2025-04-02 12:20:00,56.07,56.07,55.94,55.95,71445.0,55.4098,55.4098,55.2813,55.2912,71445.0
2025-04-02 12:30:00,55.95,56.05,55.93,56.03,20748.0,55.2912,55.39,55.2714,55.3702,20748.0
2025-04-02 12:40:00,56.04,56.12,56.03,56.1,28210.0,55.3801,55.4592,55.3702,55.4394,28210.0
2025-04-02 12:50:00,56.12,56.19,56.1,56.1,16549.0,55.4592,55.5284,55.4394,55.4394,16549.0
2025-04-02 13:00:00,56.1,56.13,56.09,56.11,17405.0,55.4394,55.4691,55.4295,55.4493,17405.0
2025-04-02 13:10:00,56.12,56.18,56.11,56.13,36803.0,55.4592,55.5185,55.4493,55.4691,36803.0
2025-04-02 13:20:00,56.13,56.19,56.11,56.12,28824.0,55.4691,55.5284,55.4493,55.4592,28824.0
2025-04-02 13:30:00,56.11,56.15,56.09,56.12,50603.0,55.4493,55.4888,55.4295,55.4592,50603.0
2025-04-02 13:40:00,56.14,56.17,56.1,56.12,9096.0,55.4789,55.5086,55.4394,55.4592,9096.0
2025-04-02 13:50:00,56.11,56.13,56.09,56.13,10817.0,55.4493,55.4691,55.4295,55.4691,10817.0
2025-04-02 14:00:00,56.13,56.14,56.07,56.11,43139.0,55.4691,55.4789,55.4098,55.4493,43139.0
2025-04-02 14:10:00,56.12,56.13,56.06,56.08,32245.0,55.4592,55.4691,55.3999,55.4197,32245.0
2025-04-02 14:20:00,56.08,56.12,56.0,56.04,22852.0,55.4197,55.4592,55.3406,55.3801,22852.0
2025-04-02 14:30:00,56.05,56.09,56.03,56.07,18084.0,55.39,55.4295,55.3702,55.4098,18084.0
2025-04-02 14:40:00,56.06,56.12,56.05,56.1,14861.0,55.3999,55.4592,55.39,55.4394,14861.0
2025-04-02 14:50:00,56.1,56.1,56.04,56.04,27046.0,55.4394,55.4394,55.3801,55.3801,27046.0
2025-04-02 15:00:00,56.03,56.14,56.03,56.14,24975.0,55.3702,55.4789,55.3702,55.4789,24975.0
2025-04-02 15:10:00,56.14,56.16,56.12,56.15,31804.0,55.4789,55.4987,55.4592,55.4888,31804.0
2025-04-02 15:20:00,56.15,56.18,56.07,56.08,37088.0,55.4888,55.5185,55.4098,55.4197,37088.0
2025-04-02 15:30:00,56.08,56.21,56.07,56.17,73020.0,55.4197,55.5481,55.4098,55.5086,73020.0
2025-04-02 15:40:00,56.16,56.27,56.14,56.25,65633.0,55.4987,55.6074,55.4789,55.5877,65633.0
2025-04-02 15:50:00,56.26,56.3,56.15,56.22,390216.0,55.5975,55.6371,55.4888,55.558,390216.0
2025-04-03 09:30:00,57.0,57.05,56.45,56.59,212841.0,56.3288,56.3782,55.7853,55.9236,212841.0
2025-04-03 09:40:00,56.62,56.87,56.5,56.67,106955.0,55.9533,56.2004,55.8347,56.0027,106955.0
2025-04-03 09:50:00,56.67,56.69,56.06,56.09,88228.0,56.0027,56.0225,55.3999,55.4295,88228.0
2025-04-03 10:00:00,56.04,56.11,55.84,55.93,69263.0,55.3801,55.4493,55.1825,55.2714,69263.0
2025-04-03 10:10:00,55.92,55.97,55.66,55.72,86543.0,55.2615,55.3109,55.0046,55.0639,86543.0
2025-04-03 10:20:00,55.7,56.12,55.62,56.03,87337.0,55.0441,55.4592,54.9651,55.3702,87337.0
2025-04-03 10:30:00,56.01,56.51,55.96,56.46,77992.0,55.3505,55.8446,55.3011,55.7952,77992.0
2025-04-03 10:40:00,56.42,56.53,56.41,56.49,59166.0,55.7556,55.8644,55.7458,55.8248,59166.0
2025-04-03 10:50:00,56.5,56.58,56.22,56.46,85816.0,55.8347,55.9138,55.558,55.7952,85816.0
2025-04-03 11:00:00,56.46,56.54,56.35,56.44,83506.0,55.7952,55.8742,55.6865,55.7754,83506.0
2025-04-03 11:10:00,56.44,56.48,56.31,56.32,37725.0,55.7754,55.8149,55.6469,55.6568,37725.0
2025-04-03 11:20:00,56.31,56.36,56.18,56.27,31830.0,55.6469,55.6964,55.5185,55.6074,31830.0
2025-04-03 11:30:00,56.28,56.32,56.08,56.31,54766.0,55.6173,55.6568,55.4197,55.6469,54766.0
2025-04-03 11:40:00,56.34,56.46,56.29,56.3,58693.0,55.6766,55.7952,55.6272,55.6371,58693.0
2025-04-03 11:50:00,56.3,56.3,56.14,56.2,58008.0,55.6371,55.6371,55.4789,55.5382,58008.0
2025-04-03 12:00:00,56.21,56.28,55.97,56.0,100810.0,55.5481,55.6173,55.3109,55.3406,100810.0
2025-04-03 12:10:00,56.02,56.02,55.75,55.85,87684.0,55.3604,55.3604,55.0935,55.1924,87684.0
2025-04-03 12:20:00,55.86,56.42,55.81,56.05,263083.0,55.2022,55.7556,55.1528,55.39,263083.0
2025-04-03 12:30:00,56.03,56.06,55.89,56.01,63597.0,55.3702,55.3999,55.2319,55.3505,63597.0
2025-04-03 12:40:00,56.02,56.23,56.0,56.2,73729.0,55.3604,55.5679,55.3406,55.5382,73729.0
2025-04-03 12:50:00,56.2,56.33,56.19,56.29,210240.0,55.5382,55.6667,55.5284,55.6272,210240.0
2025-04-03 13:00:00,56.28,56.32,56.21,56.3,68493.0,55.6173,55.6568,55.5481,55.6371,68493.0
2025-04-03 13:10:00,56.3,56.51,56.25,56.46,80046.0,55.6371,55.8446,55.5877,55.7952,80046.0
2025-04-03 13:20:00,56.45,56.45,56.29,56.34,40261.0,55.7853,55.7853,55.6272,55.6766,40261.0
2025-04-03 13:30:00,56.34,56.43,56.3,56.31,36214.0,55.6766,55.7655,55.6371,55.6469,36214.0
2025-04-03 13:40:00,56.34,56.37,56.29,56.35,26079.0,55.6766,55.7062,55.6272,55.6865,26079.0
2025-04-03 13:50:00,56.34,56.42,56.29,56.4,75091.0,55.6766,55.7556,55.6272,55.7359,75091.0
2025-04-03 14:00:00,56.4,56.48,56.39,56.45,41492.0,55.7359,55.8149,55.726,55.7853,41492.0
2025-04-03 14:10:00,56.46,56.66,56.46,56.58,68647.0,55.7952,55.9928,55.7952,55.9138,68647.0
2025-04-03 14:20:00,56.58,56.6,56.44,56.49,42396.0,55.9138,55.9335,55.7754,55.8248,42396.0
2025-04-03 14:30:00,56.5,56.5,56.34,56.37,119199.0,55.8347,55.8347,55.6766,55.7062,119199.0
2025-04-03 14:40:00,56.36,56.52,56.34,56.5,59052.0,55.6964,55.8545,55.6766,55.8347,59052.0
2025-04-03 14:50:00,56.5,56.5,56.31,56.48,95695.0,55.8347,55.8347,55.6469,55.8149,95695.0
2025-04-03 15:00:00,56.48,56.51,56.42,56.44,96752.0,55.8149,55.8446,55.7556,55.7754,96752.0
2025-04-03 15:10:00,56.44,56.51,56.4,56.51,130488.0,55.7754,55.8446,55.7359,55.8446,130488.0
2025-04-03 15:20:00,56.5,56.6,56.39,56.51,196962.0,55.8347,55.9335,55.726,55.8446,196962.0
2025-04-03 15:30:00,56.52,56.55,56.28,56.33,142327.0,55.8545,55.8841,55.6173,55.6667,142327.0
2025-04-03 15:40:00,56.33,56.42,56.28,56.31,209760.0,55.6667,55.7556,55.6173,55.6469,209760.0
2025-04-03 15:50:00,56.3,56.35,56.1,56.24,719020.0,55.6371,55.6865,55.4394,55.5778,719020.0
2025-04-04 09:30:00,56.98,56.99,56.0,56.09,319888.0,56.3091,56.3189,55.3406,55.4295,319888.0
2025-04-04 09:40:00,56.07,56.56,55.94,55.95,252782.0,55.4098,55.894,55.2813,55.2912,252782.0
2025-04-04 09:50:00,55.99,56.15,55.82,56.02,162796.0,55.3307,55.4888,55.1627,55.3604,162796.0
2025-04-04 10:00:00,56.02,56.08,55.74,55.86,161169.0,55.3604,55.4197,55.0837,55.2022,161169.0
2025-04-04 10:10:00,55.87,55.93,55.6,55.72,180439.0,55.2121,55.2714,54.9453,55.0639,180439.0
2025-04-04 10:20:00,55.7,55.81,55.49,55.79,154269.0,55.0441,55.1528,54.8366,55.1331,154269.0
2025-04-04 10:30:00,55.77,56.12,55.76,56.08,90972.0,55.1133,55.4592,55.1034,55.4197,90972.0
2025-04-04 10:40:00,56.06,56.23,55.94,56.17,224027.0,55.3999,55.5679,55.2813,55.5086,224027.0
2025-04-04 10:50:00,56.17,56.36,56.11,56.24,131311.0,55.5086,55.6964,55.4493,55.5778,131311.0
2025-04-04 11:00:00,56.24,56.26,55.98,55.99,93311.0,55.5778,55.5975,55.3208,55.3307,93311.0
2025-04-04 11:10:00,55.98,55.98,55.65,55.65,131680.0,55.3208,55.3208,54.9947,54.9947,131680.0
2025-04-04 11:20:00,55.64,55.67,55.23,55.4,275148.0,54.9848,55.0145,54.5797,54.7477,275148.0
2025-04-04 11:30:00,55.37,55.5,55.26,55.35,202505.0,54.718,54.8465,54.6093,54.6982,202505.0
2025-04-04 11:40:00,55.32,55.36,55.18,55.27,75109.0,54.6686,54.7081,54.5303,54.6192,75109.0
2025-04-04 11:50:00,55.27,55.36,55.09,55.09,47061.0,54.6192,54.7081,54.4413,54.4413,47061.0
2025-04-04 12:00:00,55.12,55.17,54.87,54.93,114558.0,54.471,54.5204,54.2239,54.2832,114558.0
2025-04-04 12:10:00,54.93,54.95,54.64,54.73,93123.0,54.2832,54.303,53.9966,54.0855,93123.0
2025-04-04 12:20:00,54.75,54.79,54.37,54.37,39917.0,54.1053,54.1448,53.7298,53.7298,39917.0
2025-04-04 12:30:00,54.43,54.59,54.3,54.45,100276.0,53.7891,53.9472,53.6606,53.8088,100276.0
2025-04-04 12:40:00,54.46,54.46,54.12,54.21,102677.0,53.8187,53.8187,53.4827,53.5717,102677.0
2025-04-04 12:50:00,54.21,54.28,54.04,54.17,92649.0,53.5717,53.6408,53.4037,53.5321,92649.0
2025-04-04 13:00:00,54.16,54.21,54.0,54.07,126808.0,53.5223,53.5717,53.3641,53.4333,126808.0
2025-04-04 13:10:00,54.08,54.09,53.73,53.83,58579.0,53.4432,53.4531,53.0973,53.1961,58579.0
2025-04-04 13:20:00,53.85,54.09,53.82,53.98,81082.0,53.2159,53.4531,53.1863,53.3444,81082.0
2025-04-04 13:30:00,53.98,54.17,53.86,54.1,51316.0,53.3444,53.5321,53.2258,53.463,51316.0
2025-04-04 13:40:00,54.1,54.18,54.03,54.06,64268.0,53.463,53.542,53.3938,53.4234,64268.0
2025-04-04 13:50:00,54.03,54.08,53.81,53.92,112954.0,53.3938,53.4432,53.1764,53.2851,112954.0
2025-04-04 14:00:00,53.92,53.94,53.59,53.62,87896.0,53.2851,53.3049,52.959,52.9886,87896.0
2025-04-04 14:10:00,53.6,53.63,53.44,53.48,81689.0,52.9689,52.9985,52.8107,52.8503,81689.0
2025-04-04 14:20:00,53.46,53.47,53.17,53.25,36984.0,52.8305,52.8404,52.5439,52.623,36984.0
2025-04-04 14:30:00,53.24,53.24,53.0,53.01,82887.0,52.6131,52.6131,52.3759,52.3858,82887.0
2025-04-04 14:40:00,53.02,53.04,52.83,52.93,77956.0,52.3957,52.4154,52.2079,52.3067,77956.0
2025-04-04 14:50:00,52.94,53.25,52.88,53.12,74407.0,52.3166,52.623,52.2573,52.4945,74407.0
2025-04-04 15:00:00,53.12,53.2,53.04,53.13,49885.0,52.4945,52.5736,52.4154,52.5044,49885.0
2025-04-04 15:10:00,53.12,53.34,53.06,53.2,72356.0,52.4945,52.7119,52.4352,52.5736,72356.0
2025-04-04 15:20:00,53.2,53.41,53.04,53.14,98591.0,52.5736,52.7811,52.4154,52.5143,98591.0
2025-04-04 15:30:00,53.13,53.49,53.11,53.25,112261.0,52.5044,52.8602,52.4846,52.623,112261.0
2025-04-04 15:40:00,53.26,53.39,53.09,53.15,179068.0,52.6329,52.7613,52.4649,52.5242,179068.0
2025-04-04 15:50:00,53.14,53.16,52.71,52.72,608003.0,52.5143,52.534,52.0893,52.0992,608003.0
2025-04-07 09:30:00,51.51,51.73,50.23,50.3,398509.0,50.9035,51.1209,49.6385,49.7077,398509.0
2025-04-07 09:40:00,50.33,50.76,49.85,50.6,327267.0,49.7374,50.1623,49.263,50.0042,327267.0
2025-04-07 09:50:00,50.56,50.89,50.24,50.75,149572.0,49.9647,50.2908,49.6484,50.1524,149572.0
2025-04-07 10:00:00,50.78,50.94,50.11,50.16,110831.0,50.1821,50.3402,49.52,49.5694,110831.0
2025-04-07 10:10:00,50.21,52.4,50.21,52.05,233318.0,49.6188,51.783,49.6188,51.4371,233318.0
2025-04-07 10:20:00,52.05,52.12,50.74,50.87,244290.0,51.4371,51.5063,50.1425,50.271,244290.0
2025-04-07 10:30:00,50.9,51.12,50.41,50.48,80493.0,50.3006,50.5181,49.8164,49.8856,80493.0
2025-04-07 10:40:00,50.41,50.74,50.17,50.7,97810.0,49.8164,50.1425,49.5792,50.103,97810.0
2025-04-07 10:50:00,50.77,51.09,50.72,50.93,86596.0,50.1722,50.4884,50.1228,50.3303,86596.0
2025-04-07 11:00:00,50.92,51.35,50.85,50.97,85919.0,50.3204,50.7453,50.2512,50.3698,85919.0
2025-04-07 11:10:00,50.9,51.03,50.22,50.59,139273.0,50.3006,50.4291,49.6287,49.9943,139273.0
2025-04-07 11:20:00,50.6,50.82,50.17,50.23,88002.0,50.0042,50.2216,49.5792,49.6385,88002.0
2025-04-07 11:30:00,50.3,50.77,50.27,50.59,91911.0,49.7077,50.1722,49.6781,49.9943,91911.0
2025-04-07 11:40:00,50.58,51.02,50.58,50.89,75030.0,49.9844,50.4192,49.9844,50.2908,75030.0
2025-04-07 11:50:00,50.9,51.07,50.78,50.82,57405.0,50.3006,50.4686,50.1821,50.2216,57405.0
2025-04-07 12:00:00,50.83,51.04,50.66,50.71,47624.0,50.2315,50.439,50.0635,50.1129,47624.0
2025-04-07 12:10:00,50.73,50.74,50.49,50.69,47585.0,50.1327,50.1425,49.8955,50.0931,47585.0
2025-04-07 12:20:00,50.68,50.69,50.35,50.5,108232.0,50.0832,50.0931,49.7571,49.9054,108232.0
2025-04-07 12:30:00,50.49,50.68,50.43,50.54,70393.0,49.8955,50.0832,49.8362,49.9449,70393.0
2025-04-07 12:40:00,50.53,50.6,50.14,50.3,36708.0,49.935,50.0042,49.5496,49.7077,36708.0
2025-04-07 12:50:00,50.27,50.34,50.12,50.2,40994.0,49.6781,49.7472,49.5298,49.6089,40994.0
2025-04-07 13:00:00,50.22,50.6,50.17,50.28,58951.0,49.6287,50.0042,49.5792,49.6879,58951.0
2025-04-07 13:10:00,50.28,50.84,50.23,50.83,33196.0,49.6879,50.2414,49.6385,50.2315,33196.0
2025-04-07 13:20:00,50.86,50.9,50.7,50.89,54868.0,50.2611,50.3006,50.103,50.2908,54868.0
2025-04-07 13:30:00,50.88,51.07,50.7,51.04,55334.0,50.2809,50.4686,50.103,50.439,55334.0
2025-04-07 13:40:00,51.04,51.1,50.68,51.03,75739.0,50.439,50.4983,50.0832,50.4291,75739.0
2025-04-07 13:50:00,51.08,51.15,50.97,51.12,56559.0,50.4785,50.5477,50.3698,50.5181,56559.0
2025-04-07 14:00:00,51.12,51.26,50.92,51.13,93853.0,50.5181,50.6564,50.3204,50.5279,93853.0
2025-04-07 14:10:00,51.13,51.23,51.06,51.17,60194.0,50.5279,50.6268,50.4588,50.5675,60194.0
2025-04-07 14:20:00,51.17,51.37,51.11,51.27,121823.0,50.5675,50.7651,50.5082,50.6663,121823.0
2025-04-07 14:30:00,51.3,51.44,51.01,51.05,53588.0,50.6959,50.8343,50.4094,50.4489,53588.0
2025-04-07 14:40:00,51.06,51.23,50.97,51.13,86086.0,50.4588,50.6268,50.3698,50.5279,86086.0
2025-04-07 14:50:00,51.12,51.18,50.9,51.06,69645.0,50.5181,50.5774,50.3006,50.4588,69645.0
2025-04-07 15:00:00,51.04,51.23,50.82,50.82,98194.0,50.439,50.6268,50.2216,50.2216,98194.0
2025-04-07 15:10:00,50.83,51.04,50.72,51.02,77250.0,50.2315,50.439,50.1228,50.4192,77250.0
2025-04-07 15:20:00,51.01,51.09,50.8,50.89,108441.0,50.4094,50.4884,50.2018,50.2908,108441.0
2025-04-07 15:30:00,50.9,51.27,50.89,51.13,149696.0,50.3006,50.6663,50.2908,50.5279,149696.0
2025-04-07 15:40:00,51.13,51.15,50.73,50.84,161698.0,50.5279,50.5477,50.1327,50.2414,161698.0
2025-04-07 15:50:00,50.85,50.97,50.71,50.84,554465.0,50.2512,50.3698,50.1129,50.2414,554465.0
2025-04-08 09:30:00,51.13,51.33,50.68,50.97,196086.0,50.5279,50.7256,50.0832,50.3698,196086.0
2025-04-08 09:40:00,50.9,51.13,50.52,50.78,112979.0,50.3006,50.5279,49.9251,50.1821,112979.0
2025-04-08 09:50:00,50.79,50.94,50.56,50.83,228580.0,50.1919,50.3402,49.9647,50.2315,228580.0
2025-04-08 10:00:00,50.8,50.98,50.72,50.97,303285.0,50.2018,50.3797,50.1228,50.3698,303285.0
2025-04-08 10:10:00,50.98,51.19,50.88,51.1,174659.0,50.3797,50.5872,50.2809,50.4983,174659.0
2025-04-08 10:20:00,51.09,51.1,50.6,50.66,99133.0,50.4884,50.4983,50.0042,50.0635,99133.0
2025-04-08 10:30:00,50.68,51.05,50.65,50.97,207861.0,50.0832,50.4489,50.0536,50.3698,207861.0
2025-04-08 10:40:00,50.98,51.02,50.55,50.65,165548.0,50.3797,50.4192,49.9548,50.0536,165548.0
2025-04-08 10:50:00,50.66,50.72,50.52,50.57,125103.0,50.0635,50.1228,49.9251,49.9745,125103.0
2025-04-08 11:00:00,50.55,50.73,50.42,50.73,129211.0,49.9548,50.1327,49.8263,50.1327,129211.0
2025-04-08 11:10:00,50.73,50.73,50.38,50.58,99875.0,50.1327,50.1327,49.7868,49.9844,99875.0
2025-04-08 11:20:00,50.59,50.62,50.35,50.36,93369.0,49.9943,50.0239,49.7571,49.767,93369.0
2025-04-08 11:30:00,50.36,50.89,50.35,50.79,171992.0,49.767,50.2908,49.7571,50.1919,171992.0
2025-04-08 11:40:00,50.8,50.88,50.5,50.5,73657.0,50.2018,50.2809,49.9054,49.9054,73657.0
2025-04-08 11:50:00,50.57,50.72,50.51,50.65,108450.0,49.9745,50.1228,49.9152,50.0536,108450.0
2025-04-08 12:00:00,50.65,50.92,50.61,50.85,74039.0,50.0536,50.3204,50.0141,50.2512,74039.0
2025-04-08 12:10:00,50.85,50.97,50.77,50.8,120489.0,50.2512,50.3698,50.1722,50.2018,120489.0
2025-04-08 12:20:00,50.83,51.03,50.78,51.0,370471.0,50.2315,50.4291,50.1821,50.3995,370471.0
2025-04-08 12:30:00,51.01,51.02,50.74,50.76,276066.0,50.4094,50.4192,50.1425,50.1623,276066.0
2025-04-08 12:40:00,50.74,50.79,50.62,50.71,58967.0,50.1425,50.1919,50.0239,50.1129,58967.0
2025-04-08 12:50:00,50.7,50.75,50.47,50.54,77982.0,50.103,50.1524,49.8757,49.9449,77982.0
2025-04-08 13:00:00,50.54,50.75,50.43,50.54,210052.0,49.9449,50.1524,49.8362,49.9449,210052.0
2025-04-08 13:10:00,50.57,50.62,50.37,50.43,56581.0,49.9745,50.0239,49.7769,49.8362,56581.0
2025-04-08 13:20:00,50.41,50.42,50.05,50.11,98756.0,49.8164,49.8263,49.4607,49.52,98756.0
2025-04-08 13:30:00,50.09,50.13,49.93,50.1,98382.0,49.5002,49.5397,49.3421,49.5101,98382.0
2025-04-08 13:40:00,50.11,50.32,49.93,49.93,87480.0,49.52,49.7275,49.3421,49.3421,87480.0
2025-04-08 13:50:00,49.94,50.17,49.87,50.16,109568.0,49.352,49.5792,49.2828,49.5694,109568.0
2025-04-08 14:00:00,50.14,50.2,49.94,50.0,87217.0,49.5496,49.6089,49.352,49.4112,87217.0
2025-04-08 14:10:00,50.0,50.01,49.74,49.87,77716.0,49.4112,49.4211,49.1543,49.2828,77716.0
2025-04-08 14:20:00,49.87,49.87,49.46,49.51,80344.0,49.2828,49.2828,48.8776,48.927,80344.0
2025-04-08 14:30:00,49.52,49.88,49.52,49.83,122080.0,48.9369,49.2927,48.9369,49.2432,122080.0
2025-04-08 14:40:00,49.83,49.92,49.67,49.9,74395.0,49.2432,49.3322,49.0851,49.3124,74395.0
2025-04-08 14:50:00,49.92,50.03,49.86,49.91,50219.0,49.3322,49.4409,49.2729,49.3223,50219.0
2025-04-08 15:00:00,49.91,50.05,49.7,49.71,61293.0,49.3223,49.4607,49.1148,49.1247,61293.0
2025-04-08 15:10:00,49.68,49.92,49.68,49.77,65845.0,49.095,49.3322,49.095,49.184,65845.0
2025-04-08 15:20:00,49.77,49.86,49.66,49.73,147197.0,49.184,49.2729,49.0752,49.1444,147197.0
2025-04-08 15:30:00,49.74,49.77,49.32,49.33,145049.0,49.1543,49.184,48.7393,48.7491,145049.0
2025-04-08 15:40:00,49.33,49.46,49.05,49.07,399370.0,48.7491,48.8776,48.4724,48.4922,399370.0
2025-04-08 15:50:00,49.09,49.89,49.09,49.67,1182747.0,48.512,49.3025,48.512,49.0851,1182747.0
2025-04-09 09:30:00,49.23,49.59,48.76,48.98,142651.0,48.6503,49.0061,48.1858,48.4033,142651.0
2025-04-09 09:40:00,49.01,49.37,48.82,48.95,44648.0,48.4329,48.7887,48.2451,48.3736,44648.0
2025-04-09 09:50:00,48.99,49.2,48.88,49.14,115076.0,48.4131,48.6207,48.3044,48.5614,115076.0
2025-04-09 10:00:00,49.12,49.28,48.81,48.84,141708.0,48.5416,48.6997,48.2353,48.2649,141708.0
2025-04-09 10:10:00,48.84,48.95,48.48,48.5,84558.0,48.2649,48.3736,47.9091,47.9289,84558.0
2025-04-09 10:20:00,48.47,48.54,48.17,48.53,82425.0,47.8993,47.9684,47.6028,47.9586,82425.0
2025-04-09 10:30:00,48.53,48.76,48.45,48.63,63692.0,47.9586,48.1858,47.8795,48.0574,63692.0
2025-04-09 10:40:00,48.64,48.68,48.32,48.32,44369.0,48.0673,48.1068,47.751,47.751,44369.0
2025-04-09 10:50:00,48.32,48.38,48.1,48.14,52905.0,47.751,47.8103,47.5336,47.5731,52905.0
2025-04-09 11:00:00,48.15,48.37,48.12,48.32,61208.0,47.583,47.8004,47.5534,47.751,61208.0
2025-04-09 11:10:00,48.32,48.54,48.3,48.48,78392.0,47.751,47.9684,47.7313,47.9091,78392.0
2025-04-09 11:20:00,48.49,48.62,48.33,48.34,92565.0,47.919,48.0475,47.7609,47.7708,92565.0
2025-04-09 11:30:00,48.34,48.45,48.13,48.16,31806.0,47.7708,47.8795,47.5633,47.5929,31806.0
2025-04-09 11:40:00,48.14,48.33,48.07,48.26,40377.0,47.5731,47.7609,47.504,47.6917,40377.0
2025-04-09 11:50:00,48.23,48.33,48.19,48.26,58980.0,47.6621,47.7609,47.6226,47.6917,58980.0
2025-04-09 12:00:00,48.24,48.67,48.18,48.65,62213.0,47.672,48.0969,47.6127,48.0771,62213.0
2025-04-09 12:10:00,48.63,48.93,48.61,48.84,55244.0,48.0574,48.3538,48.0376,48.2649,55244.0
2025-04-09 12:20:00,48.81,48.92,48.72,48.83,45572.0,48.2353,48.344,48.1463,48.255,45572.0
2025-04-09 12:30:00,48.79,48.88,48.76,48.79,41776.0,48.2155,48.3044,48.1858,48.2155,41776.0
2025-04-09 12:40:00,48.79,48.83,48.66,48.83,40190.0,48.2155,48.255,48.087,48.255,40190.0
2025-04-09 12:50:00,48.85,48.95,48.79,48.85,31385.0,48.2748,48.3736,48.2155,48.2748,31385.0
2025-04-09 13:00:00,48.86,49.15,48.84,48.86,48481.0,48.2847,48.5713,48.2649,48.2847,48481.0
2025-04-09 13:10:00,48.87,49.87,48.64,49.66,140684.0,48.2946,49.2828,48.0673,49.0752,140684.0
2025-04-09 13:20:00,49.62,50.94,49.49,50.47,175851.0,49.0357,50.3402,48.9073,49.8757,175851.0
2025-04-09 13:30:00,50.55,51.25,50.41,50.67,206899.0,49.9548,50.6465,49.8164,50.0734,206899.0
2025-04-09 13:40:00,50.68,51.42,50.54,51.35,325196.0,50.0832,50.8145,49.9449,50.7453,325196.0
2025-04-09 13:50:00,51.33,51.8,51.07,51.47,351445.0,50.7256,51.1901,50.4686,50.8639,351445.0
2025-04-09 14:00:00,51.49,51.72,50.96,51.12,152687.0,50.8837,51.111,50.3599,50.5181,152687.0
2025-04-09 14:10:00,51.09,51.45,51.08,51.25,149528.0,50.4884,50.8442,50.4785,50.6465,149528.0
2025-04-09 14:20:00,51.2,51.47,51.12,51.43,141061.0,50.5971,50.8639,50.5181,50.8244,141061.0
2025-04-09 14:30:00,51.43,51.49,51.19,51.22,142072.0,50.8244,50.8837,50.5872,50.6169,142072.0
2025-04-09 14:40:00,51.22,51.5,51.06,51.5,158108.0,50.6169,50.8936,50.4588,50.8936,158108.0
2025-04-09 14:50:00,51.5,51.58,51.08,51.1,116255.0,50.8936,50.9726,50.4785,50.4983,116255.0
2025-04-09 15:00:00,51.07,51.82,51.01,51.64,107191.0,50.4686,51.2098,50.4094,51.0319,107191.0
2025-04-09 15:10:00,51.66,51.81,51.5,51.52,128200.0,51.0517,51.1999,50.8936,50.9133,128200.0
2025-04-09 15:20:00,51.52,51.81,51.5,51.8,162599.0,50.9133,51.1999,50.8936,51.1901,162599.0
2025-04-09 15:30:00,51.8,52.05,51.68,51.73,231919.0,51.1901,51.4371,51.0715,51.1209,231919.0
2025-04-09 15:40:00,51.71,52.14,51.69,52.11,283026.0,51.1011,51.526,51.0813,51.4964,283026.0
2025-04-09 15:50:00,52.13,52.42,52.02,52.24,1164079.0,51.5162,51.8028,51.4075,51.6249,1164079.0
2025-04-10 09:30:00,52.2,52.2,51.59,52.07,76706.0,51.5853,51.5853,50.9825,51.4569,76706.0
2025-04-10 09:40:00,52.11,52.52,51.97,52.51,65694.0,51.4964,51.9016,51.358,51.8917,65694.0
2025-04-10 09:50:00,52.5,52.54,52.32,52.4,50683.0,51.8818,51.9213,51.7039,51.783,50683.0
2025-04-10 10:00:00,52.4,52.51,52.22,52.36,86440.0,51.783,51.8917,51.6051,51.7435,86440.0
2025-04-10 10:10:00,52.35,52.36,51.96,51.96,68088.0,51.7336,51.7435,51.3482,51.3482,68088.0
2025-04-10 10:20:00,51.96,52.15,51.83,51.84,61127.0,51.3482,51.5359,51.2197,51.2296,61127.0
2025-04-10 10:30:00,51.8,51.91,51.62,51.71,94347.0,51.1901,51.2988,51.0122,51.1011,94347.0
2025-04-10 10:40:00,51.71,51.79,51.58,51.6,65939.0,51.1011,51.1802,50.9726,50.9924,65939.0
2025-04-10 10:50:00,51.61,51.68,51.29,51.29,75971.0,51.0023,51.0715,50.6861,50.6861,75971.0
2025-04-10 11:00:00,51.3,51.62,51.26,51.61,76951.0,50.6959,51.0122,50.6564,51.0023,76951.0
2025-04-10 11:10:00,51.61,51.68,51.54,51.55,70027.0,51.0023,51.0715,50.9331,50.943,70027.0
2025-04-10 11:20:00,51.55,51.7,51.49,51.63,34373.0,50.943,51.0912,50.8837,51.0221,34373.0
2025-04-10 11:30:00,51.64,51.66,51.32,51.35,43184.0,51.0319,51.0517,50.7157,50.7453,43184.0
2025-04-10 11:40:00,51.37,51.4,51.15,51.25,47272.0,50.7651,50.7948,50.5477,50.6465,47272.0
2025-04-10 11:50:00,51.25,51.39,51.09,51.15,42684.0,50.6465,50.7849,50.4884,50.5477,42684.0
2025-04-10 12:00:00,51.16,51.26,50.95,51.15,40261.0,50.5576,50.6564,50.3501,50.5477,40261.0
2025-04-10 12:10:00,51.12,51.23,51.01,51.04,49071.0,50.5181,50.6268,50.4094,50.439,49071.0
2025-04-10 12:20:00,51.07,51.07,50.77,50.95,43108.0,50.4686,50.4686,50.1722,50.3501,43108.0
2025-04-10 12:30:00,50.96,51.57,50.96,51.51,50408.0,50.3599,50.9628,50.3599,50.9035,50408.0
2025-04-10 12:40:00,51.51,51.51,51.08,51.41,58075.0,50.9035,50.9035,50.4785,50.8046,58075.0
2025-04-10 12:50:00,51.41,51.49,51.1,51.22,105766.0,50.8046,50.8837,50.4983,50.6169,105766.0
2025-04-10 13:00:00,51.24,51.71,51.13,51.15,96850.0,50.6366,51.1011,50.5279,50.5477,96850.0
2025-04-10 13:10:00,51.14,51.14,50.83,51.03,30148.0,50.5378,50.5378,50.2315,50.4291,30148.0
2025-04-10 13:20:00,51.04,51.34,50.82,51.28,38014.0,50.439,50.7355,50.2216,50.6762,38014.0
2025-04-10 13:30:00,51.27,51.47,51.17,51.38,43340.0,50.6663,50.8639,50.5675,50.775,43340.0
2025-04-10 13:40:00,51.35,52.04,51.34,51.84,55696.0,50.7453,51.4272,50.7355,51.2296,55696.0
2025-04-10 13:50:00,51.86,51.97,51.66,51.75,50942.0,51.2493,51.358,51.0517,51.1406,50942.0
2025-04-10 14:00:00,51.79,52.04,51.69,51.75,62212.0,51.1802,51.4272,51.0813,51.1406,62212.0
2025-04-10 14:10:00,51.74,51.81,51.53,51.77,39340.0,51.1308,51.1999,50.9232,51.1604,39340.0
2025-04-10 14:20:00,51.79,52.18,51.79,52.12,70766.0,51.1802,51.5656,51.1802,51.5063,70766.0
2025-04-10 14:30:00,52.13,52.28,51.96,52.06,37320.0,51.5162,51.6644,51.3482,51.447,37320.0
2025-04-10 14:40:00,52.06,52.37,52.02,52.23,78533.0,51.447,51.7533,51.4075,51.615,78533.0
2025-04-10 14:50:00,52.21,52.32,52.01,52.13,73777.0,51.5952,51.7039,51.3976,51.5162,73777.0
2025-04-10 15:00:00,52.17,52.46,52.1,52.13,69969.0,51.5557,51.8423,51.4865,51.5162,69969.0
2025-04-10 15:10:00,52.13,52.41,52.08,52.36,71353.0,51.5162,51.7929,51.4668,51.7435,71353.0
2025-04-10 15:20:00,52.37,52.58,52.14,52.15,182329.0,51.7533,51.9609,51.526,51.5359,182329.0
2025-04-10 15:30:00,52.15,52.32,51.8,51.84,237535.0,51.5359,51.7039,51.1901,51.2296,237535.0
2025-04-10 15:40:00,51.85,51.96,51.52,51.59,155717.0,51.2395,51.3482,50.9133,50.9825,155717.0
2025-04-10 15:50:00,51.56,52.0,51.55,51.94,635800.0,50.9529,51.3877,50.943,51.3284,635800.0
2025-04-11 09:30:00,51.96,51.97,51.19,51.29,69930.0,51.3482,51.358,50.5872,50.6861,69930.0
2025-04-11 09:40:00,51.33,51.63,51.02,51.57,61967.0,50.7256,51.0221,50.4192,50.9628,61967.0
2025-04-11 09:50:00,51.58,51.72,51.47,51.48,68417.0,50.9726,51.111,50.8639,50.8738,68417.0
2025-04-11 10:00:00,51.43,51.93,51.37,51.85,69509.0,50.8244,51.3185,50.7651,51.2395,69509.0
2025-04-11 10:10:00,51.85,52.05,51.83,51.85,54461.0,51.2395,51.4371,51.2197,51.2395,54461.0
2025-04-11 10:20:00,51.84,51.9,51.58,51.61,49887.0,51.2296,51.2889,50.9726,51.0023,49887.0
2025-04-11 10:30:00,51.62,51.89,51.58,51.78,106671.0,51.0122,51.279,50.9726,51.1703,106671.0
2025-04-11 10:40:00,51.79,52.12,51.74,52.01,78116.0,51.1802,51.5063,51.1308,51.3976,78116.0
2025-04-11 10:50:00,51.98,51.98,51.63,51.66,46669.0,51.3679,51.3679,51.0221,51.0517,46669.0
2025-04-11 11:00:00,51.63,51.93,51.41,51.46,58565.0,51.0221,51.3185,50.8046,50.8541,58565.0
2025-04-11 11:10:00,51.47,51.53,51.25,51.39,93039.0,50.8639,50.9232,50.6465,50.7849,93039.0
2025-04-11 11:20:00,51.36,51.5,51.35,51.41,50613.0,50.7552,50.8936,50.7453,50.8046,50613.0
2025-04-11 11:30:00,51.41,51.72,51.35,51.67,83960.0,50.8046,51.111,50.7453,51.0616,83960.0
2025-04-11 11:40:00,51.66,51.74,51.55,51.72,32644.0,51.0517,51.1308,50.943,51.111,32644.0
2025-04-11 11:50:00,51.72,51.92,51.71,51.88,49480.0,51.111,51.3086,51.1011,51.2691,49480.0
2025-04-11 12:00:00,51.89,52.02,51.84,51.98,31123.0,51.279,51.4075,51.2296,51.3679,31123.0
2025-04-11 12:10:00,51.98,52.15,51.98,52.11,27555.0,51.3679,51.5359,51.3679,51.4964,27555.0
2025-04-11 12:20:00,52.11,52.12,51.99,52.04,39723.0,51.4964,51.5063,51.3778,51.4272,39723.0
2025-04-11 12:30:00,52.04,52.35,52.04,52.33,31533.0,51.4272,51.7336,51.4272,51.7138,31533.0
2025-04-11 12:40:00,52.31,52.42,52.27,52.42,29619.0,51.694,51.8028,51.6545,51.8028,29619.0
2025-04-11 12:50:00,52.39,52.45,52.34,52.41,20705.0,51.7731,51.8324,51.7237,51.7929,20705.0
2025-04-11 13:00:00,52.44,52.55,52.41,52.5,74164.0,51.8225,51.9312,51.7929,51.8818,74164.0
2025-04-11 13:10:00,52.5,52.61,52.32,52.35,51887.0,51.8818,51.9905,51.7039,51.7336,51887.0
2025-04-11 13:20:00,52.33,52.48,52.29,52.33,75767.0,51.7138,51.862,51.6743,51.7138,75767.0
2025-04-11 13:30:00,52.33,52.59,52.26,52.59,53598.0,51.7138,51.9707,51.6446,51.9707,53598.0
2025-04-11 13:40:00,52.59,52.91,52.59,52.76,61289.0,51.9707,52.287,51.9707,52.1387,61289.0
2025-04-11 13:50:00,52.74,52.9,52.69,52.74,81207.0,52.119,52.2771,52.0696,52.119,81207.0
2025-04-11 14:00:00,52.73,52.79,52.62,52.65,80869.0,52.1091,52.1684,52.0004,52.03,80869.0
2025-04-11 14:10:00,52.66,52.69,52.55,52.59,86951.0,52.0399,52.0696,51.9312,51.9707,86951.0
2025-04-11 14:20:00,52.59,52.82,52.58,52.79,81236.0,51.9707,52.198,51.9609,52.1684,81236.0
2025-04-11 14:30:00,52.8,52.84,52.73,52.8,54483.0,52.1783,52.2178,52.1091,52.1783,54483.0
2025-04-11 14:40:00,52.8,52.9,52.74,52.88,64572.0,52.1783,52.2771,52.119,52.2573,64572.0
2025-04-11 14:50:00,52.88,52.91,52.68,52.7,33534.0,52.2573,52.287,52.0597,52.0795,33534.0
2025-04-11 15:00:00,52.71,52.93,52.7,52.91,81996.0,52.0893,52.3067,52.0795,52.287,81996.0
2025-04-11 15:10:00,52.91,52.95,52.81,52.91,80579.0,52.287,52.3265,52.1882,52.287,80579.0
2025-04-11 15:20:00,52.91,53.02,52.84,52.91,88242.0,52.287,52.3957,52.2178,52.287,88242.0
2025-04-11 15:30:00,52.91,52.92,52.78,52.86,106002.0,52.287,52.2969,52.1585,52.2376,106002.0
2025-04-11 15:40:00,52.87,52.97,52.82,52.96,121808.0,52.2475,52.3463,52.198,52.3364,121808.0
2025-04-11 15:50:00,52.96,53.0,52.64,52.72,500637.0,52.3364,52.3759,52.0202,52.0992,500637.0
2025-04-14 09:30:00,53.0,53.41,52.59,53.21,71919.0,52.3759,52.7811,51.9707,52.5834,71919.0
2025-04-14 09:40:00,53.22,53.68,53.17,53.52,37214.0,52.5933,53.0479,52.5439,52.8898,37214.0
2025-04-14 09:50:00,53.55,53.64,53.46,53.55,35476.0,52.9194,53.0084,52.8305,52.9194,35476.0
2025-04-14 10:00:00,53.54,53.64,53.38,53.57,15604.0,52.9096,53.0084,52.7514,52.9392,15604.0
2025-04-14 10:10:00,53.61,53.61,53.38,53.47,35079.0,52.9787,52.9787,52.7514,52.8404,35079.0
2025-04-14 10:20:00,53.49,53.64,53.39,53.64,29543.0,52.8602,53.0084,52.7613,53.0084,29543.0
2025-04-14 10:30:00,53.66,53.73,53.49,53.52,47533.0,53.0281,53.0973,52.8602,52.8898,47533.0
2025-04-14 10:40:00,53.52,53.56,53.42,53.47,53465.0,52.8898,52.9293,52.791,52.8404,53465.0
2025-04-14 10:50:00,53.49,53.63,53.48,53.52,36424.0,52.8602,52.9985,52.8503,52.8898,36424.0
2025-04-14 11:00:00,53.55,53.63,53.54,53.6,52015.0,52.9194,52.9985,52.9096,52.9689,52015.0
2025-04-14 11:10:00,53.6,53.68,53.5,53.54,47338.0,52.9689,53.0479,52.87,52.9096,47338.0
2025-04-14 11:20:00,53.54,53.59,53.32,53.4,90221.0,52.9096,52.959,52.6922,52.7712,90221.0
2025-04-14 11:30:00,53.41,53.59,53.4,53.55,55742.0,52.7811,52.959,52.7712,52.9194,55742.0
2025-04-14 11:40:00,53.53,53.58,53.49,53.53,31427.0,52.8997,52.9491,52.8602,52.8997,31427.0
2025-04-14 11:50:00,53.51,53.65,53.41,53.55,44091.0,52.8799,53.0183,52.7811,52.9194,44091.0
2025-04-14 12:00:00,53.55,53.66,53.5,53.54,28301.0,52.9194,53.0281,52.87,52.9096,28301.0
2025-04-14 12:10:00,53.55,53.8,53.51,53.78,24555.0,52.9194,53.1665,52.8799,53.1467,24555.0
2025-04-14 12:20:00,53.76,53.77,53.62,53.71,46712.0,53.127,53.1369,52.9886,53.0776,46712.0
2025-04-14 12:30:00,53.71,53.85,53.67,53.82,19690.0,53.0776,53.2159,53.038,53.1863,19690.0
2025-04-14 12:40:00,53.83,53.89,53.78,53.8,57586.0,53.1961,53.2554,53.1467,53.1665,57586.0
2025-04-14 12:50:00,53.8,53.81,53.6,53.69,45536.0,53.1665,53.1764,52.9689,53.0578,45536.0
2025-04-14 13:00:00,53.7,53.92,53.67,53.78,164276.0,53.0677,53.2851,53.038,53.1467,164276.0
2025-04-14 13:10:00,53.79,53.95,53.75,53.95,52710.0,53.1566,53.3147,53.1171,53.3147,52710.0
2025-04-14 13:20:00,53.94,54.03,53.92,53.97,67848.0,53.3049,53.3938,53.2851,53.3345,67848.0
2025-04-14 13:30:00,53.96,54.01,53.88,53.94,70118.0,53.3246,53.374,53.2456,53.3049,70118.0
2025-04-14 13:40:00,53.94,54.03,53.89,54.0,80650.0,53.3049,53.3938,53.2554,53.3641,80650.0
2025-04-14 13:50:00,54.01,54.11,54.01,54.04,30708.0,53.374,53.4729,53.374,53.4037,30708.0
2025-04-14 14:00:00,54.05,54.08,54.03,54.07,23586.0,53.4136,53.4432,53.3938,53.4333,23586.0
2025-04-14 14:10:00,54.07,54.12,54.02,54.03,41955.0,53.4333,53.4827,53.3839,53.3938,41955.0
2025-04-14 14:20:00,54.03,54.08,53.99,54.04,58698.0,53.3938,53.4432,53.3543,53.4037,58698.0
2025-04-14 14:30:00,54.06,54.11,54.02,54.02,26833.0,53.4234,53.4729,53.3839,53.3839,26833.0
2025-04-14 14:40:00,54.02,54.06,54.0,54.03,21189.0,53.3839,53.4234,53.3641,53.3938,21189.0
2025-04-14 14:50:00,54.02,54.06,53.97,54.04,60307.0,53.3839,53.4234,53.3345,53.4037,60307.0
2025-04-14 15:00:00,54.04,54.12,54.03,54.09,39555.0,53.4037,53.4827,53.3938,53.4531,39555.0
2025-04-14 15:10:00,54.09,54.14,54.06,54.1,36459.0,53.4531,53.5025,53.4234,53.463,36459.0
2025-04-14 15:20:00,54.1,54.21,54.09,54.15,77813.0,53.463,53.5717,53.4531,53.5124,77813.0
2025-04-14 15:30:00,54.14,54.25,54.08,54.16,138379.0,53.5025,53.6112,53.4432,53.5223,138379.0
2025-04-14 15:40:00,54.16,54.26,54.15,54.19,130395.0,53.5223,53.6211,53.5124,53.5519,130395.0
2025-04-14 15:50:00,54.19,54.19,53.97,54.11,455714.0,53.5519,53.5519,53.3345,53.4729,455714.0
2025-04-15 09:30:00,54.29,54.42,53.99,54.24,45356.0,53.6507,53.7792,53.3543,53.6013,45356.0
2025-04-15 09:40:00,54.28,54.5,54.18,54.18,26789.0,53.6408,53.8583,53.542,53.542,26789.0
2025-04-15 09:50:00,54.19,54.21,53.99,54.03,77292.0,53.5519,53.5717,53.3543,53.3938,77292.0
2025-04-15 10:00:00,54.05,54.23,53.94,53.96,45063.0,53.4136,53.5914,53.3049,53.3246,45063.0
2025-04-15 10:10:00,53.95,54.12,53.95,54.03,46241.0,53.3147,53.4827,53.3147,53.3938,46241.0
2025-04-15 10:20:00,54.02,54.34,53.93,54.28,70873.0,53.3839,53.7001,53.295,53.6408,70873.0
2025-04-15 10:30:00,54.3,54.31,54.15,54.25,53416.0,53.6606,53.6705,53.5124,53.6112,53416.0
2025-04-15 10:40:00,54.22,54.34,54.13,54.2,27457.0,53.5816,53.7001,53.4926,53.5618,27457.0
2025-04-15 10:50:00,54.16,54.32,54.16,54.22,22902.0,53.5223,53.6804,53.5223,53.5816,22902.0
2025-04-15 11:00:00,54.22,54.29,54.07,54.09,22519.0,53.5816,53.6507,53.4333,53.4531,22519.0
2025-04-15 11:10:00,54.11,54.11,54.01,54.04,27006.0,53.4729,53.4729,53.374,53.4037,27006.0
2025-04-15 11:20:00,54.05,54.11,53.99,54.0,53972.0,53.4136,53.4729,53.3543,53.3641,53972.0
2025-04-15 11:30:00,54.0,54.09,53.97,53.98,54324.0,53.3641,53.4531,53.3345,53.3444,54324.0
2025-04-15 11:40:00,53.98,53.99,53.82,53.88,53816.0,53.3444,53.3543,53.1863,53.2456,53816.0
2025-04-15 11:50:00,53.87,54.01,53.85,54.01,23785.0,53.2357,53.374,53.2159,53.374,23785.0
2025-04-15 12:00:00,54.01,54.09,53.94,53.96,32115.0,53.374,53.4531,53.3049,53.3246,32115.0
2025-04-15 12:10:00,53.97,53.98,53.78,53.81,46676.0,53.3345,53.3444,53.1467,53.1764,46676.0
2025-04-15 12:20:00,53.81,53.94,53.8,53.91,32110.0,53.1764,53.3049,53.1665,53.2752,32110.0
2025-04-15 12:30:00,53.91,53.95,53.86,53.87,31725.0,53.2752,53.3147,53.2258,53.2357,31725.0
2025-04-15 12:40:00,53.88,53.99,53.87,53.97,31380.0,53.2456,53.3543,53.2357,53.3345,31380.0
2025-04-15 12:50:00,53.97,53.99,53.89,53.98,48565.0,53.3345,53.3543,53.2554,53.3444,48565.0
2025-04-15 13:00:00,53.98,54.06,53.95,54.04,35389.0,53.3444,53.4234,53.3147,53.4037,35389.0
2025-04-15 13:10:00,54.03,54.04,53.93,53.97,32952.0,53.3938,53.4037,53.295,53.3345,32952.0
2025-04-15 13:20:00,53.98,54.01,53.9,53.9,145949.0,53.3444,53.374,53.2653,53.2653,145949.0
2025-04-15 13:30:00,53.91,53.95,53.86,53.9,16433.0,53.2752,53.3147,53.2258,53.2653,16433.0
2025-04-15 13:40:00,53.9,53.92,53.84,53.89,19044.0,53.2653,53.2851,53.206,53.2554,19044.0
2025-04-15 13:50:00,53.9,53.9,53.77,53.82,31654.0,53.2653,53.2653,53.1369,53.1863,31654.0
2025-04-15 14:00:00,53.81,53.85,53.73,53.79,50179.0,53.1764,53.2159,53.0973,53.1566,50179.0
2025-04-15 14:10:00,53.79,53.82,53.75,53.79,52979.0,53.1566,53.1863,53.1171,53.1566,52979.0
2025-04-15 14:20:00,53.78,53.8,53.75,53.75,53645.0,53.1467,53.1665,53.1171,53.1171,53645.0
2025-04-15 14:30:00,53.76,53.82,53.75,53.81,37978.0,53.127,53.1863,53.1171,53.1764,37978.0
2025-04-15 14:40:00,53.8,53.85,53.77,53.83,48670.0,53.1665,53.2159,53.1369,53.1961,48670.0
2025-04-15 14:50:00,53.83,53.88,53.8,53.86,56487.0,53.1961,53.2456,53.1665,53.2258,56487.0
2025-04-15 15:00:00,53.85,53.98,53.85,53.97,66755.0,53.2159,53.3444,53.2159,53.3345,66755.0
2025-04-15 15:10:00,53.96,54.09,53.94,53.94,97947.0,53.3246,53.4531,53.3049,53.3049,97947.0
2025-04-15 15:20:00,53.94,53.98,53.86,53.86,58549.0,53.3049,53.3444,53.2258,53.2258,58549.0
2025-04-15 15:30:00,53.87,53.94,53.83,53.85,135271.0,53.2357,53.3049,53.1961,53.2159,135271.0
2025-04-15 15:40:00,53.83,53.89,53.68,53.79,136366.0,53.1961,53.2554,53.0479,53.1566,136366.0
2025-04-15 15:50:00,53.77,53.93,53.62,53.69,591736.0,53.1369,53.295,52.9886,53.0578,591736.0
2025-04-16 09:30:00,54.1,54.1,53.44,53.81,56589.0,53.463,53.463,52.8107,53.1764,56589.0
2025-04-16 09:40:00,53.77,53.9,53.6,53.61,51945.0,53.1369,53.2653,52.9689,52.9787,51945.0
2025-04-16 09:50:00,53.63,53.7,53.58,53.66,45257.0,52.9985,53.0677,52.9491,53.0281,45257.0
2025-04-16 10:00:00,53.65,53.66,53.32,53.34,85646.0,53.0183,53.0281,52.6922,52.7119,85646.0
2025-04-16 10:10:00,53.31,53.48,53.3,53.48,15855.0,52.6823,52.8503,52.6724,52.8503,15855.0
2025-04-16 10:20:00,53.46,53.6,53.46,53.58,18676.0,52.8305,52.9689,52.8305,52.9491,18676.0
2025-04-16 10:30:00,53.59,53.72,53.57,53.69,326879.0,52.959,53.0874,52.9392,53.0578,326879.0
2025-04-16 10:40:00,53.68,53.74,53.61,53.65,280040.0,53.0479,53.1072,52.9787,53.0183,280040.0
2025-04-16 10:50:00,53.66,53.73,53.61,53.66,44541.0,53.0281,53.0973,52.9787,53.0281,44541.0
2025-04-16 11:00:00,53.66,53.74,53.64,53.72,26077.0,53.0281,53.1072,53.0084,53.0874,26077.0
2025-04-16 11:10:00,53.72,53.77,53.64,53.64,47762.0,53.0874,53.1369,53.0084,53.0084,47762.0
2025-04-16 11:20:00,53.63,53.79,53.58,53.75,198286.0,52.9985,53.1566,52.9491,53.1171,198286.0
2025-04-16 11:30:00,53.77,53.85,53.74,53.83,33380.0,53.1369,53.2159,53.1072,53.1961,33380.0
2025-04-16 11:40:00,53.84,53.86,53.8,53.84,46974.0,53.206,53.2258,53.1665,53.206,46974.0
2025-04-16 11:50:00,53.85,53.85,53.74,53.75,39981.0,53.2159,53.2159,53.1072,53.1171,39981.0
2025-04-16 12:00:00,53.75,53.75,53.6,53.63,38542.0,53.1171,53.1171,52.9689,52.9985,38542.0
2025-04-16 12:10:00,53.63,53.67,53.61,53.64,32905.0,52.9985,53.038,52.9787,53.0084,32905.0
2025-04-16 12:20:00,53.64,53.72,53.64,53.7,48454.0,53.0084,53.0874,53.0084,53.0677,48454.0
2025-04-16 12:30:00,53.69,53.78,53.69,53.73,48115.0,53.0578,53.1467,53.0578,53.0973,48115.0
2025-04-16 12:40:00,53.72,53.8,53.71,53.78,12217.0,53.0874,53.1665,53.0776,53.1467,12217.0
2025-04-16 12:50:00,53.75,53.78,53.71,53.75,15905.0,53.1171,53.1467,53.0776,53.1171,15905.0
2025-04-16 13:00:00,53.74,53.78,53.69,53.75,18438.0,53.1072,53.1467,53.0578,53.1171,18438.0
2025-04-16 13:10:00,53.76,53.8,53.71,53.76,16701.0,53.127,53.1665,53.0776,53.127,16701.0
2025-04-16 13:20:00,53.76,53.78,53.68,53.76,18333.0,53.127,53.1467,53.0479,53.127,18333.0
2025-04-16 13:30:00,53.74,53.74,53.51,53.61,36275.0,53.1072,53.1072,52.8799,52.9787,36275.0
2025-04-16 13:40:00,53.59,53.61,53.49,53.49,29683.0,52.959,52.9787,52.8602,52.8602,29683.0
2025-04-16 13:50:00,53.48,53.51,53.27,53.3,241887.0,52.8503,52.8799,52.6427,52.6724,241887.0
2025-04-16 14:00:00,53.3,53.43,53.27,53.34,111932.0,52.6724,52.8009,52.6427,52.7119,111932.0
2025-04-16 14:10:00,53.35,53.39,53.26,53.3,69508.0,52.7218,52.7613,52.6329,52.6724,69508.0
2025-04-16 14:20:00,53.29,53.41,53.28,53.36,219142.0,52.6625,52.7811,52.6526,52.7317,219142.0
2025-04-16 14:30:00,53.36,53.39,53.25,53.26,77190.0,52.7317,52.7613,52.623,52.6329,77190.0
2025-04-16 14:40:00,53.26,53.33,53.22,53.3,56418.0,52.6329,52.702,52.5933,52.6724,56418.0
2025-04-16 14:50:00,53.29,53.29,53.19,53.19,52432.0,52.6625,52.6625,52.5637,52.5637,52432.0
2025-04-16 15:00:00,53.2,53.22,53.14,53.15,50568.0,52.5736,52.5933,52.5143,52.5242,50568.0
2025-04-16 15:10:00,53.16,53.23,53.09,53.1,297871.0,52.534,52.6032,52.4649,52.4747,297871.0
2025-04-16 15:20:00,53.1,53.1,52.97,53.0,91180.0,52.4747,52.4747,52.3463,52.3759,91180.0
2025-04-16 15:30:00,53.0,53.15,52.97,53.07,293388.0,52.3759,52.5242,52.3463,52.4451,293388.0
2025-04-16 15:40:00,53.05,53.06,52.88,52.9,122758.0,52.4253,52.4352,52.2573,52.2771,122758.0
2025-04-16 15:50:00,52.91,53.14,52.86,53.05,781731.0,52.287,52.5143,52.2376,52.4253,781731.0
2025-04-17 09:30:00,52.63,53.26,52.5,53.02,752510.0,52.0103,52.6329,51.8818,52.3957,752510.0
2025-04-17 09:40:00,53.02,53.4,52.99,53.36,154923.0,52.3957,52.7712,52.366,52.7317,154923.0
2025-04-17 09:50:00,53.37,53.63,53.35,53.4,281852.0,52.7416,52.9985,52.7218,52.7712,281852.0
2025-04-17 10:00:00,53.4,53.57,53.25,53.28,244489.0,52.7712,52.9392,52.623,52.6526,244489.0
2025-04-17 10:10:00,53.28,53.49,53.28,53.36,500191.0,52.6526,52.8602,52.6526,52.7317,500191.0
2025-04-17 10:20:00,53.37,53.38,53.16,53.21,178945.0,52.7416,52.7514,52.534,52.5834,178945.0
2025-04-17 10:30:00,53.21,53.24,53.02,53.07,196984.0,52.5834,52.6131,52.3957,52.4451,196984.0
2025-04-17 10:40:00,53.06,53.15,52.97,53.04,119809.0,52.4352,52.5242,52.3463,52.4154,119809.0
2025-04-17 10:50:00,53.05,53.23,53.01,53.19,400816.0,52.4253,52.6032,52.3858,52.5637,400816.0
2025-04-17 11:00:00,53.19,53.34,53.12,53.24,133706.0,52.5637,52.7119,52.4945,52.6131,133706.0
2025-04-17 11:10:00,53.24,53.38,53.19,53.38,331644.0,52.6131,52.7514,52.5637,52.7514,331644.0
2025-04-17 11:20:00,53.37,53.37,53.26,53.26,115652.0,52.7416,52.7416,52.6329,52.6329,115652.0
2025-04-17 11:30:00,53.26,53.36,53.21,53.28,63282.0,52.6329,52.7317,52.5834,52.6526,63282.0
2025-04-17 11:40:00,53.3,53.36,53.22,53.3,188313.0,52.6724,52.7317,52.5933,52.6724,188313.0
2025-04-17 11:50:00,53.3,53.43,53.26,53.38,126146.0,52.6724,52.8009,52.6329,52.7514,126146.0
2025-04-17 12:00:00,53.39,53.47,53.3,53.45,209188.0,52.7613,52.8404,52.6724,52.8206,209188.0
2025-04-17 12:10:00,53.45,53.49,53.34,53.49,71503.0,52.8206,52.8602,52.7119,52.8602,71503.0
2025-04-17 12:20:00,53.48,53.53,53.38,53.51,88152.0,52.8503,52.8997,52.7514,52.8799,88152.0
2025-04-17 12:30:00,53.51,53.59,53.45,53.58,47750.0,52.8799,52.959,52.8206,52.9491,47750.0
2025-04-17 12:40:00,53.58,53.61,53.46,53.54,52107.0,52.9491,52.9787,52.8305,52.9096,52107.0
2025-04-17 12:50:00,53.54,53.7,53.52,53.66,74206.0,52.9096,53.0677,52.8898,53.0281,74206.0
2025-04-17 13:00:00,53.65,53.71,53.57,53.7,175673.0,53.0183,53.0776,52.9392,53.0677,175673.0
2025-04-17 13:10:00,53.68,53.69,53.57,53.68,52124.0,53.0479,53.0578,52.9392,53.0479,52124.0
2025-04-17 13:20:00,53.69,53.69,53.55,53.55,69451.0,53.0578,53.0578,52.9194,52.9194,69451.0
2025-04-17 13:30:00,53.57,53.67,53.54,53.65,58846.0,52.9392,53.038,52.9096,53.0183,58846.0
2025-04-17 13:40:00,53.65,53.77,53.6,53.72,51316.0,53.0183,53.1369,52.9689,53.0874,51316.0
2025-04-17 13:50:00,53.72,53.82,53.64,53.8,62675.0,53.0874,53.1863,53.0084,53.1665,62675.0
2025-04-17 14:00:00,53.8,53.93,53.8,53.89,68504.0,53.1665,53.295,53.1665,53.2554,68504.0
2025-04-17 14:10:00,53.88,53.93,53.85,53.92,55353.0,53.2456,53.295,53.2159,53.2851,55353.0
2025-04-17 14:20:00,53.91,53.98,53.77,53.78,78999.0,53.2752,53.3444,53.1369,53.1467,78999.0
2025-04-17 14:30:00,53.79,53.9,53.77,53.88,37770.0,53.1566,53.2653,53.1369,53.2456,37770.0
2025-04-17 14:40:00,53.87,53.88,53.73,53.74,67343.0,53.2357,53.2456,53.0973,53.1072,67343.0
2025-04-17 14:50:00,53.73,53.79,53.68,53.71,73386.0,53.0973,53.1566,53.0479,53.0776,73386.0
2025-04-17 15:00:00,53.7,53.74,53.62,53.65,49133.0,53.0677,53.1072,52.9886,53.0183,49133.0
2025-04-17 15:10:00,53.67,53.67,53.53,53.63,78205.0,53.038,53.038,52.8997,52.9985,78205.0
2025-04-17 15:20:00,53.63,53.64,53.5,53.5,129411.0,52.9985,53.0084,52.87,52.87,129411.0
2025-04-17 15:30:00,53.5,53.59,53.43,53.49,107056.0,52.87,52.959,52.8009,52.8602,107056.0
2025-04-17 15:40:00,53.5,53.56,53.33,53.35,150133.0,52.87,52.9293,52.702,52.7218,150133.0
2025-04-17 15:50:00,53.33,53.33,53.03,53.15,634659.0,52.702,52.702,52.4056,52.5242,634659.0
2025-04-21 09:30:00,52.92,53.16,52.52,52.56,67033.0,52.2969,52.534,51.9016,51.9411,67033.0
2025-04-21 09:40:00,52.57,52.74,52.51,52.6,46425.0,51.951,52.119,51.8917,51.9806,46425.0
2025-04-21 09:50:00,52.6,52.79,52.59,52.76,33124.0,51.9806,52.1684,51.9707,52.1387,33124.0
2025-04-21 10:00:00,52.74,52.77,52.64,52.7,45928.0,52.119,52.1486,52.0202,52.0795,45928.0
2025-04-21 10:10:00,52.69,52.81,52.57,52.63,44480.0,52.0696,52.1882,51.951,52.0103,44480.0
2025-04-21 10:20:00,52.63,52.64,52.56,52.61,24901.0,52.0103,52.0202,51.9411,51.9905,24901.0
2025-04-21 10:30:00,52.61,52.65,52.57,52.57,22100.0,51.9905,52.03,51.951,51.951,22100.0
2025-04-21 10:40:00,52.6,52.69,52.56,52.66,22600.0,51.9806,52.0696,51.9411,52.0399,22600.0
2025-04-21 10:50:00,52.64,52.67,52.41,52.42,29312.0,52.0202,52.0498,51.7929,51.8028,29312.0
2025-04-21 11:00:00,52.42,52.47,52.29,52.32,31753.0,51.8028,51.8522,51.6743,51.7039,31753.0
2025-04-21 11:10:00,52.31,52.43,52.28,52.34,25300.0,51.694,51.8126,51.6644,51.7237,25300.0
2025-04-21 11:20:00,52.34,52.42,52.27,52.27,23507.0,51.7237,51.8028,51.6545,51.6545,23507.0
2025-04-21 11:30:00,52.28,52.3,52.12,52.21,21723.0,51.6644,51.6842,51.5063,51.5952,21723.0
2025-04-21 11:40:00,52.18,52.22,52.07,52.1,32114.0,51.5656,51.6051,51.4569,51.4865,32114.0
2025-04-21 11:50:00,52.1,52.14,52.04,52.05,29095.0,51.4865,51.526,51.4272,51.4371,29095.0
2025-04-21 12:00:00,52.06,52.14,52.01,52.09,24155.0,51.447,51.526,51.3976,51.4766,24155.0
2025-04-21 12:10:00,52.1,52.13,52.04,52.07,28621.0,51.4865,51.5162,51.4272,51.4569,28621.0
2025-04-21 12:20:00,52.07,52.12,52.02,52.03,28816.0,51.4569,51.5063,51.4075,51.4173,28816.0
2025-04-21 12:30:00,52.05,52.09,52.0,52.08,38669.0,51.4371,51.4766,51.3877,51.4668,38669.0
2025-04-21 12:40:00,52.07,52.13,52.05,52.1,19719.0,51.4569,51.5162,51.4371,51.4865,19719.0
2025-04-21 12:50:00,52.1,52.11,51.94,51.94,25962.0,51.4865,51.4964,51.3284,51.3284,25962.0
2025-04-21 13:00:00,51.95,51.97,51.78,51.78,26772.0,51.3383,51.358,51.1703,51.1703,26772.0
2025-04-21 13:10:00,51.78,51.78,51.69,51.75,41108.0,51.1703,51.1703,51.0813,51.1406,41108.0
2025-04-21 13:20:00,51.74,51.78,51.61,51.62,31802.0,51.1308,51.1703,51.0023,51.0122,31802.0
2025-04-21 13:30:00,51.63,51.68,51.59,51.66,37716.0,51.0221,51.0715,50.9825,51.0517,37716.0
2025-04-21 13:40:00,51.64,51.65,51.51,51.54,33534.0,51.0319,51.0418,50.9035,50.9331,33534.0
2025-04-21 13:50:00,51.55,51.59,51.49,51.49,30403.0,50.943,50.9825,50.8837,50.8837,30403.0
2025-04-21 14:00:00,51.48,51.5,51.41,51.46,29554.0,50.8738,50.8936,50.8046,50.8541,29554.0
2025-04-21 14:10:00,51.46,51.59,51.45,51.59,34153.0,50.8541,50.9825,50.8442,50.9825,34153.0
2025-04-21 14:20:00,51.61,51.77,51.59,51.77,95355.0,51.0023,51.1604,50.9825,51.1604,95355.0
2025-04-21 14:30:00,51.77,51.84,51.75,51.82,70704.0,51.1604,51.2296,51.1406,51.2098,70704.0
2025-04-21 14:40:00,51.82,51.84,51.69,51.72,44663.0,51.2098,51.2296,51.0813,51.111,44663.0
2025-04-21 14:50:00,51.72,51.74,51.64,51.68,30100.0,51.111,51.1308,51.0319,51.0715,30100.0
2025-04-21 15:00:00,51.68,51.71,51.64,51.67,62854.0,51.0715,51.1011,51.0319,51.0616,62854.0
2025-04-21 15:10:00,51.67,51.76,51.65,51.66,128932.0,51.0616,51.1505,51.0418,51.0517,128932.0
2025-04-21 15:20:00,51.66,51.83,51.66,51.74,128087.0,51.0517,51.2197,51.0517,51.1308,128087.0
2025-04-21 15:30:00,51.75,51.86,51.67,51.82,81316.0,51.1406,51.2493,51.0616,51.2098,81316.0
2025-04-21 15:40:00,51.82,51.97,51.82,51.97,96247.0,51.2098,51.358,51.2098,51.358,96247.0
2025-04-21 15:50:00,51.96,52.14,51.91,52.08,452103.0,51.3482,51.526,51.2988,51.4668,452103.0
2025-04-22 09:30:00,52.6,52.88,52.43,52.82,73090.0,51.9806,52.2573,51.8126,52.198,73090.0
2025-04-22 09:40:00,52.8,53.07,52.74,52.95,50683.0,52.1783,52.4451,52.119,52.3265,50683.0
2025-04-22 09:50:00,52.97,53.08,52.85,52.95,53580.0,52.3463,52.455,52.2277,52.3265,53580.0
2025-04-22 10:00:00,52.95,53.05,52.94,53.01,24478.0,52.3265,52.4253,52.3166,52.3858,24478.0
2025-04-22 10:10:00,53.01,53.04,52.91,52.98,49137.0,52.3858,52.4154,52.287,52.3562,49137.0
2025-04-22 10:20:00,52.97,53.17,52.96,53.16,40572.0,52.3463,52.5439,52.3364,52.534,40572.0
2025-04-22 10:30:00,53.16,53.21,53.11,53.18,18973.0,52.534,52.5834,52.4846,52.5538,18973.0
2025-04-22 10:40:00,53.21,53.38,53.21,53.36,24401.0,52.5834,52.7514,52.5834,52.7317,24401.0
2025-04-22 10:50:00,53.34,53.45,53.33,53.41,18373.0,52.7119,52.8206,52.702,52.7811,18373.0
2025-04-22 11:00:00,53.41,53.43,53.33,53.35,16071.0,52.7811,52.8009,52.702,52.7218,16071.0
2025-04-22 11:10:00,53.35,53.41,53.28,53.3,53188.0,52.7218,52.7811,52.6526,52.6724,53188.0
2025-04-22 11:20:00,53.29,53.38,53.26,53.28,39589.0,52.6625,52.7514,52.6329,52.6526,39589.0
2025-04-22 11:30:00,53.27,53.37,53.26,53.37,62347.0,52.6427,52.7416,52.6329,52.7416,62347.0
2025-04-22 11:40:00,53.37,53.42,53.28,53.38,150101.0,52.7416,52.791,52.6526,52.7514,150101.0
2025-04-22 11:50:00,53.38,53.54,53.36,53.48,67420.0,52.7514,52.9096,52.7317,52.8503,67420.0
2025-04-22 12:00:00,53.52,53.66,53.46,53.48,55202.0,52.8898,53.0281,52.8305,52.8503,55202.0
2025-04-22 12:10:00,53.46,53.46,53.2,53.24,31329.0,52.8305,52.8305,52.5736,52.6131,31329.0
2025-04-22 12:20:00,53.24,53.33,53.23,53.26,32575.0,52.6131,52.702,52.6032,52.6329,32575.0
2025-04-22 12:30:00,53.26,53.3,53.24,53.26,25998.0,52.6329,52.6724,52.6131,52.6329,25998.0
2025-04-22 12:40:00,53.26,53.28,53.22,53.25,23006.0,52.6329,52.6526,52.5933,52.623,23006.0
2025-04-22 12:50:00,53.26,53.27,53.16,53.18,38152.0,52.6329,52.6427,52.534,52.5538,38152.0
2025-04-22 13:00:00,53.19,53.28,53.17,53.22,34026.0,52.5637,52.6526,52.5439,52.5933,34026.0
2025-04-22 13:10:00,53.21,53.21,52.98,53.09,60093.0,52.5834,52.5834,52.3562,52.4649,60093.0
2025-04-22 13:20:00,53.09,53.12,52.89,52.92,66275.0,52.4649,52.4945,52.2672,52.2969,66275.0
2025-04-22 13:30:00,52.9,52.92,52.79,52.83,23376.0,52.2771,52.2969,52.1684,52.2079,23376.0
2025-04-22 13:40:00,52.82,52.84,52.62,52.65,64115.0,52.198,52.2178,52.0004,52.03,64115.0
2025-04-22 13:50:00,52.63,52.67,52.58,52.59,94784.0,52.0103,52.0498,51.9609,51.9707,94784.0
2025-04-22 14:00:00,52.59,52.9,52.59,52.83,63540.0,51.9707,52.2771,51.9707,52.2079,63540.0
2025-04-22 14:10:00,52.83,52.91,52.81,52.87,104531.0,52.2079,52.287,52.1882,52.2475,104531.0
2025-04-22 14:20:00,52.86,53.03,52.85,53.0,97973.0,52.2376,52.4056,52.2277,52.3759,97973.0
2025-04-22 14:30:00,53.0,53.1,52.98,53.04,40329.0,52.3759,52.4747,52.3562,52.4154,40329.0
2025-04-22 14:40:00,53.04,53.17,53.03,53.14,263138.0,52.4154,52.5439,52.4056,52.5143,263138.0
2025-04-22 14:50:00,53.14,53.23,53.12,53.12,27538.0,52.5143,52.6032,52.4945,52.4945,27538.0
2025-04-22 15:00:00,53.12,53.21,53.11,53.13,39835.0,52.4945,52.5834,52.4846,52.5044,39835.0
2025-04-22 15:10:00,53.13,53.19,53.1,53.14,44130.0,52.5044,52.5637,52.4747,52.5143,44130.0
2025-04-22 15:20:00,53.14,53.24,53.12,53.17,59893.0,52.5143,52.6131,52.4945,52.5439,59893.0
2025-04-22 15:30:00,53.18,53.29,53.15,53.22,144063.0,52.5538,52.6625,52.5242,52.5933,144063.0
2025-04-22 15:40:00,53.22,53.42,53.16,53.34,117764.0,52.5933,52.791,52.534,52.7119,117764.0
2025-04-22 15:50:00,53.34,53.44,53.23,53.37,398969.0,52.7119,52.8107,52.6032,52.7416,398969.0
2025-04-23 09:30:00,53.2,53.94,53.03,53.52,131160.0,52.5736,53.3049,52.4056,52.8898,131160.0
2025-04-23 09:40:00,53.57,54.13,53.47,54.11,115878.0,52.9392,53.4926,52.8404,53.4729,115878.0
2025-04-23 09:50:00,54.1,54.21,53.99,54.15,65564.0,53.463,53.5717,53.3543,53.5124,65564.0
2025-04-23 10:00:00,54.16,54.31,53.97,54.29,72212.0,53.5223,53.6705,53.3345,53.6507,72212.0
2025-04-23 10:10:00,54.27,54.35,54.04,54.19,94286.0,53.631,53.71,53.4037,53.5519,94286.0
2025-04-23 10:20:00,54.17,54.44,54.14,54.44,39395.0,53.5321,53.799,53.5025,53.799,39395.0
2025-04-23 10:30:00,54.44,54.5,54.34,54.39,48178.0,53.799,53.8583,53.7001,53.7496,48178.0
2025-04-23 10:40:00,54.38,54.39,54.28,54.3,23213.0,53.7397,53.7496,53.6408,53.6606,23213.0
2025-04-23 10:50:00,54.29,54.29,54.14,54.19,50832.0,53.6507,53.6507,53.5025,53.5519,50832.0
2025-04-23 11:00:00,54.19,54.24,54.02,54.15,54495.0,53.5519,53.6013,53.3839,53.5124,54495.0
2025-04-23 11:10:00,54.13,54.13,53.84,53.86,76884.0,53.4926,53.4926,53.206,53.2258,76884.0
2025-04-23 11:20:00,53.88,53.88,53.62,53.69,98465.0,53.2456,53.2456,52.9886,53.0578,98465.0
2025-04-23 11:30:00,53.69,53.73,53.54,53.61,33255.0,53.0578,53.0973,52.9096,52.9787,33255.0
2025-04-23 11:40:00,53.64,53.65,53.47,53.49,82092.0,53.0084,53.0183,52.8404,52.8602,82092.0
2025-04-23 11:50:00,53.5,53.63,53.44,53.59,59946.0,52.87,52.9985,52.8107,52.959,59946.0
2025-04-23 12:00:00,53.58,53.58,53.27,53.27,70197.0,52.9491,52.9491,52.6427,52.6427,70197.0
2025-04-23 12:10:00,53.27,53.33,53.09,53.09,47973.0,52.6427,52.702,52.4649,52.4649,47973.0
2025-04-23 12:20:00,53.09,53.15,52.95,53.14,98694.0,52.4649,52.5242,52.3265,52.5143,98694.0
2025-04-23 12:30:00,53.15,53.3,53.13,53.27,34532.0,52.5242,52.6724,52.5044,52.6427,34532.0
2025-04-23 12:40:00,53.24,53.29,53.09,53.09,20443.0,52.6131,52.6625,52.4649,52.4649,20443.0
2025-04-23 12:50:00,53.08,53.28,53.07,53.27,21971.0,52.455,52.6526,52.4451,52.6427,21971.0
2025-04-23 13:00:00,53.26,53.4,53.05,53.38,60278.0,52.6329,52.7712,52.4253,52.7514,60278.0
2025-04-23 13:10:00,53.38,53.43,53.32,53.36,23183.0,52.7514,52.8009,52.6922,52.7317,23183.0
2025-04-23 13:20:00,53.36,53.38,53.25,53.25,62664.0,52.7317,52.7514,52.623,52.623,62664.0
2025-04-23 13:30:00,53.24,53.3,53.12,53.14,35624.0,52.6131,52.6724,52.4945,52.5143,35624.0
2025-04-23 13:40:00,53.16,53.18,53.07,53.13,37769.0,52.534,52.5538,52.4451,52.5044,37769.0
2025-04-23 13:50:00,53.12,53.26,53.12,53.19,27226.0,52.4945,52.6329,52.4945,52.5637,27226.0
2025-04-23 14:00:00,53.19,53.24,53.08,53.13,59815.0,52.5637,52.6131,52.455,52.5044,59815.0
2025-04-23 14:10:00,53.13,53.23,53.13,53.18,30291.0,52.5044,52.6032,52.5044,52.5538,30291.0
2025-04-23 14:20:00,53.19,53.25,52.98,53.0,36582.0,52.5637,52.623,52.3562,52.3759,36582.0
2025-04-23 14:30:00,53.01,53.12,53.0,53.05,29927.0,52.3858,52.4945,52.3759,52.4253,29927.0
2025-04-23 14:40:00,53.04,53.05,52.94,52.97,68441.0,52.4154,52.4253,52.3166,52.3463,68441.0
2025-04-23 14:50:00,52.98,53.04,52.92,52.93,41705.0,52.3562,52.4154,52.2969,52.3067,41705.0
2025-04-23 15:00:00,52.94,52.99,52.79,52.96,101620.0,52.3166,52.366,52.1684,52.3364,101620.0
2025-04-23 15:10:00,52.97,53.03,52.92,52.95,65764.0,52.3463,52.4056,52.2969,52.3265,65764.0
2025-04-23 15:20:00,52.95,53.16,52.92,53.12,102675.0,52.3265,52.534,52.2969,52.4945,102675.0
2025-04-23 15:30:00,53.12,53.27,53.11,53.23,102544.0,52.4945,52.6427,52.4846,52.6032,102544.0
2025-04-23 15:40:00,53.23,53.34,53.21,53.32,99561.0,52.6032,52.7119,52.5834,52.6922,99561.0
2025-04-23 15:50:00,53.32,53.45,53.27,53.29,377702.0,52.6922,52.8206,52.6427,52.6625,377702.0
2025-04-24 09:30:00,53.09,53.26,52.79,52.87,64433.0,52.4649,52.6329,52.1684,52.2475,64433.0
2025-04-24 09:40:00,52.9,53.02,52.89,52.95,39023.0,52.2771,52.3957,52.2672,52.3265,39023.0
2025-04-24 09:50:00,52.92,52.97,52.83,52.86,51291.0,52.2969,52.3463,52.2079,52.2376,51291.0
2025-04-24 10:00:00,52.85,52.94,52.76,52.84,95944.0,52.2277,52.3166,52.1387,52.2178,95944.0
2025-04-24 10:10:00,52.85,53.08,52.84,53.07,39952.0,52.2277,52.455,52.2178,52.4451,39952.0
2025-04-24 10:20:00,53.08,53.2,53.04,53.13,39881.0,52.455,52.5736,52.4154,52.5044,39881.0
2025-04-24 10:30:00,53.13,53.33,53.07,53.28,37867.0,52.5044,52.702,52.4451,52.6526,37867.0
2025-04-24 10:40:00,53.3,53.32,53.12,53.13,40922.0,52.6724,52.6922,52.4945,52.5044,40922.0
2025-04-24 10:50:00,53.14,53.22,53.05,53.14,32867.0,52.5143,52.5933,52.4253,52.5143,32867.0
2025-04-24 11:00:00,53.14,53.16,53.02,53.04,41440.0,52.5143,52.534,52.3957,52.4154,41440.0
2025-04-24 11:10:00,53.05,53.15,53.03,53.09,23757.0,52.4253,52.5242,52.4056,52.4649,23757.0
2025-04-24 11:20:00,53.1,53.17,53.09,53.14,26506.0,52.4747,52.5439,52.4649,52.5143,26506.0
2025-04-24 11:30:00,53.15,53.23,53.09,53.2,21782.0,52.5242,52.6032,52.4649,52.5736,21782.0
2025-04-24 11:40:00,53.21,53.28,53.2,53.26,49860.0,52.5834,52.6526,52.5736,52.6329,49860.0
2025-04-24 11:50:00,53.27,53.33,53.23,53.3,49827.0,52.6427,52.702,52.6032,52.6724,49827.0
2025-04-24 12:00:00,53.32,53.41,53.31,53.36,31392.0,52.6922,52.7811,52.6823,52.7317,31392.0
2025-04-24 12:10:00,53.35,53.45,53.31,53.4,37165.0,52.7218,52.8206,52.6823,52.7712,37165.0
2025-04-24 12:20:00,53.41,53.51,53.41,53.46,48065.0,52.7811,52.8799,52.7811,52.8305,48065.0
2025-04-24 12:30:00,53.45,53.52,53.45,53.48,16849.0,52.8206,52.8898,52.8206,52.8503,16849.0
2025-04-24 12:40:00,53.48,53.54,53.48,53.53,43346.0,52.8503,52.9096,52.8503,52.8997,43346.0
2025-04-24 12:50:00,53.54,53.59,53.5,53.54,15239.0,52.9096,52.959,52.87,52.9096,15239.0
2025-04-24 13:00:00,53.53,53.57,53.5,53.51,15680.0,52.8997,52.9392,52.87,52.8799,15680.0
2025-04-24 13:10:00,53.52,53.55,53.47,53.48,21349.0,52.8898,52.9194,52.8404,52.8503,21349.0
2025-04-24 13:20:00,53.48,53.49,53.4,53.41,20150.0,52.8503,52.8602,52.7712,52.7811,20150.0
2025-04-24 13:30:00,53.41,53.45,53.35,53.35,18054.0,52.7811,52.8206,52.7218,52.7218,18054.0
2025-04-24 13:40:00,53.36,53.37,53.3,53.36,33590.0,52.7317,52.7416,52.6724,52.7317,33590.0
2025-04-24 13:50:00,53.36,53.39,53.29,53.33,134006.0,52.7317,52.7613,52.6625,52.702,134006.0
2025-04-24 14:00:00,53.33,53.53,53.32,53.51,30423.0,52.702,52.8997,52.6922,52.8799,30423.0
2025-04-24 14:10:00,53.5,53.5,53.37,53.38,36807.0,52.87,52.87,52.7416,52.7514,36807.0
2025-04-24 14:20:00,53.38,53.43,53.36,53.4,40683.0,52.7514,52.8009,52.7317,52.7712,40683.0
2025-04-24 14:30:00,53.4,53.54,53.4,53.53,27303.0,52.7712,52.9096,52.7712,52.8997,27303.0
2025-04-24 14:40:00,53.52,53.55,53.47,53.48,36819.0,52.8898,52.9194,52.8404,52.8503,36819.0
2025-04-24 14:50:00,53.48,53.52,53.45,53.48,51170.0,52.8503,52.8898,52.8206,52.8503,51170.0
2025-04-24 15:00:00,53.48,53.5,53.41,53.46,40283.0,52.8503,52.87,52.7811,52.8305,40283.0
2025-04-24 15:10:00,53.46,53.46,53.29,53.4,48736.0,52.8305,52.8305,52.6625,52.7712,48736.0
2025-04-24 15:20:00,53.4,53.49,53.38,53.43,88325.0,52.7712,52.8602,52.7514,52.8009,88325.0
2025-04-24 15:30:00,53.42,53.55,53.37,53.49,151360.0,52.791,52.9194,52.7416,52.8602,151360.0
2025-04-24 15:40:00,53.49,53.54,53.44,53.51,79979.0,52.8602,52.9096,52.8107,52.8799,79979.0
2025-04-24 15:50:00,53.5,53.57,53.34,53.35,419870.0,52.87,52.9392,52.7119,52.7218,419870.0
2025-04-25 09:30:00,53.24,53.35,53.0,53.35,78924.0,52.6131,52.7218,52.3759,52.7218,78924.0
2025-04-25 09:40:00,53.38,53.4,53.14,53.21,186288.0,52.7514,52.7712,52.5143,52.5834,186288.0
2025-04-25 09:50:00,53.21,53.3,53.01,53.01,160895.0,52.5834,52.6724,52.3858,52.3858,160895.0
2025-04-25 10:00:00,53.03,53.14,52.91,53.05,119562.0,52.4056,52.5143,52.287,52.4253,119562.0
2025-04-25 10:10:00,53.02,53.21,52.99,53.15,167805.0,52.3957,52.5834,52.366,52.5242,167805.0
2025-04-25 10:20:00,53.14,53.14,52.93,52.98,164693.0,52.5143,52.5143,52.3067,52.3562,164693.0
2025-04-25 10:30:00,52.98,53.08,52.96,53.05,66822.0,52.3562,52.455,52.3364,52.4253,66822.0
2025-04-25 10:40:00,53.05,53.15,53.03,53.13,42988.0,52.4253,52.5242,52.4056,52.5044,42988.0
2025-04-25 10:50:00,53.14,53.17,53.07,53.1,28424.0,52.5143,52.5439,52.4451,52.4747,28424.0
2025-04-25 11:00:00,53.11,53.21,53.1,53.19,22376.0,52.4846,52.5834,52.4747,52.5637,22376.0
2025-04-25 11:10:00,53.2,53.24,53.07,53.09,41740.0,52.5736,52.6131,52.4451,52.4649,41740.0
2025-04-25 11:20:00,53.09,53.13,53.05,53.07,32894.0,52.4649,52.5044,52.4253,52.4451,32894.0
2025-04-25 11:30:00,53.08,53.17,53.06,53.16,99403.0,52.455,52.5439,52.4352,52.534,99403.0
2025-04-25 11:40:00,53.16,53.19,53.08,53.1,37885.0,52.534,52.5637,52.455,52.4747,37885.0
2025-04-25 11:50:00,53.1,53.24,53.09,53.23,30053.0,52.4747,52.6131,52.4649,52.6032,30053.0
2025-04-25 12:00:00,53.24,53.33,53.22,53.32,31885.0,52.6131,52.702,52.5933,52.6922,31885.0
2025-04-25 12:10:00,53.32,53.4,53.28,53.35,133542.0,52.6922,52.7712,52.6526,52.7218,133542.0
2025-04-25 12:20:00,53.36,53.45,53.34,53.42,48629.0,52.7317,52.8206,52.7119,52.791,48629.0
2025-04-25 12:30:00,53.41,53.45,53.34,53.35,49526.0,52.7811,52.8206,52.7119,52.7218,49526.0
2025-04-25 12:40:00,53.36,53.37,53.19,53.25,42486.0,52.7317,52.7416,52.5637,52.623,42486.0
2025-04-25 12:50:00,53.23,53.27,53.2,53.22,17865.0,52.6032,52.6427,52.5736,52.5933,17865.0
2025-04-25 13:00:00,53.21,53.21,53.08,53.14,20796.0,52.5834,52.5834,52.455,52.5143,20796.0
2025-04-25 13:10:00,53.13,53.17,53.08,53.08,22686.0,52.5044,52.5439,52.455,52.455,22686.0
2025-04-25 13:20:00,53.09,53.18,53.06,53.17,26139.0,52.4649,52.5538,52.4352,52.5439,26139.0
2025-04-25 13:30:00,53.16,53.24,53.05,53.1,43825.0,52.534,52.6131,52.4253,52.4747,43825.0
2025-04-25 13:40:00,53.11,53.16,53.07,53.13,28923.0,52.4846,52.534,52.4451,52.5044,28923.0
2025-04-25 13:50:00,53.13,53.13,52.96,53.01,44402.0,52.5044,52.5044,52.3364,52.3858,44402.0
2025-04-25 14:00:00,53.0,53.11,52.93,53.11,62603.0,52.3759,52.4846,52.3067,52.4846,62603.0
2025-04-25 14:10:00,53.11,53.15,53.08,53.15,22041.0,52.4846,52.5242,52.455,52.5242,22041.0
2025-04-25 14:20:00,53.15,53.25,53.14,53.18,35342.0,52.5242,52.623,52.5143,52.5538,35342.0
2025-04-25 14:30:00,53.19,53.21,53.15,53.17,34376.0,52.5637,52.5834,52.5242,52.5439,34376.0
2025-04-25 14:40:00,53.16,53.19,53.01,53.03,57038.0,52.534,52.5637,52.3858,52.4056,57038.0
2025-04-25 14:50:00,53.03,53.04,52.96,52.98,44481.0,52.4056,52.4154,52.3364,52.3562,44481.0
2025-04-25 15:00:00,52.98,53.11,52.97,53.11,44362.0,52.3562,52.4846,52.3463,52.4846,44362.0
2025-04-25 15:10:00,53.11,53.13,53.06,53.1,44435.0,52.4846,52.5044,52.4352,52.4747,44435.0
2025-04-25 15:20:00,53.1,53.18,53.04,53.07,57108.0,52.4747,52.5538,52.4154,52.4451,57108.0
2025-04-25 15:30:00,53.06,53.08,52.93,52.98,95327.0,52.4352,52.455,52.3067,52.3562,95327.0
2025-04-25 15:40:00,52.96,53.08,52.93,53.04,104929.0,52.3364,52.455,52.3067,52.4154,104929.0
2025-04-25 15:50:00,53.05,53.07,52.92,52.96,460180.0,52.4253,52.4451,52.2969,52.3364,460180.0
2025-04-28 09:30:00,52.95,53.4,52.75,53.22,97224.0,52.3265,52.7712,52.1289,52.5933,97224.0
2025-04-28 09:40:00,53.22,53.24,52.85,52.89,77340.0,52.5933,52.6131,52.2277,52.2672,77340.0
2025-04-28 09:50:00,52.91,52.97,52.75,52.95,61631.0,52.287,52.3463,52.1289,52.3265,61631.0
2025-04-28 10:00:00,52.92,53.04,52.91,52.97,35270.0,52.2969,52.4154,52.287,52.3463,35270.0
2025-04-28 10:10:00,52.97,53.06,52.82,53.06,53510.0,52.3463,52.4352,52.198,52.4352,53510.0
2025-04-28 10:20:00,53.07,53.19,53.06,53.09,39247.0,52.4451,52.5637,52.4352,52.4649,39247.0
2025-04-28 10:30:00,53.09,53.18,53.0,53.12,30478.0,52.4649,52.5538,52.3759,52.4945,30478.0
2025-04-28 10:40:00,53.14,53.26,53.08,53.26,31478.0,52.5143,52.6329,52.455,52.6329,31478.0
2025-04-28 10:50:00,53.26,53.33,53.21,53.3,35038.0,52.6329,52.702,52.5834,52.6724,35038.0
2025-04-28 11:00:00,53.3,53.48,53.27,53.45,63327.0,52.6724,52.8503,52.6427,52.8206,63327.0
2025-04-28 11:10:00,53.45,53.5,53.42,53.48,59185.0,52.8206,52.87,52.791,52.8503,59185.0
2025-04-28 11:20:00,53.48,53.56,53.45,53.5,43836.0,52.8503,52.9293,52.8206,52.87,43836.0
2025-04-28 11:30:00,53.5,53.51,53.4,53.45,29946.0,52.87,52.8799,52.7712,52.8206,29946.0
2025-04-28 11:40:00,53.46,53.52,53.45,53.5,28197.0,52.8305,52.8898,52.8206,52.87,28197.0
2025-04-28 11:50:00,53.5,53.59,53.49,53.54,61616.0,52.87,52.959,52.8602,52.9096,61616.0
2025-04-28 12:00:00,53.54,53.55,53.45,53.48,22856.0,52.9096,52.9194,52.8206,52.8503,22856.0
2025-04-28 12:10:00,53.49,53.59,53.49,53.56,29549.0,52.8602,52.959,52.8602,52.9293,29549.0
2025-04-28 12:20:00,53.56,53.58,53.52,53.54,24390.0,52.9293,52.9491,52.8898,52.9096,24390.0
2025-04-28 12:30:00,53.54,53.58,53.5,53.55,49296.0,52.9096,52.9491,52.87,52.9194,49296.0
2025-04-28 12:40:00,53.53,53.56,53.47,53.54,19782.0,52.8997,52.9293,52.8404,52.9096,19782.0
2025-04-28 12:50:00,53.55,53.62,53.5,53.54,21780.0,52.9194,52.9886,52.87,52.9096,21780.0
2025-04-28 13:00:00,53.53,53.59,53.53,53.56,21271.0,52.8997,52.959,52.8997,52.9293,21271.0
2025-04-28 13:10:00,53.55,53.56,53.48,53.54,20161.0,52.9194,52.9293,52.8503,52.9096,20161.0
2025-04-28 13:20:00,53.54,53.6,53.52,53.52,40900.0,52.9096,52.9689,52.8898,52.8898,40900.0
2025-04-28 13:30:00,53.52,53.52,53.43,53.47,32341.0,52.8898,52.8898,52.8009,52.8404,32341.0
2025-04-28 13:40:00,53.48,53.48,53.4,53.41,19932.0,52.8503,52.8503,52.7712,52.7811,19932.0
2025-04-28 13:50:00,53.42,53.49,53.4,53.49,23245.0,52.791,52.8602,52.7712,52.8602,23245.0
2025-04-28 14:00:00,53.48,53.54,53.47,53.48,55028.0,52.8503,52.9096,52.8404,52.8503,55028.0
2025-04-28 14:10:00,53.48,53.52,53.47,53.52,26026.0,52.8503,52.8898,52.8404,52.8898,26026.0
2025-04-28 14:20:00,53.52,53.68,53.51,53.67,33555.0,52.8898,53.0479,52.8799,53.038,33555.0
2025-04-28 14:30:00,53.67,53.68,53.61,53.62,23089.0,53.038,53.0479,52.9787,52.9886,23089.0
2025-04-28 14:40:00,53.62,53.64,53.59,53.62,25074.0,52.9886,53.0084,52.959,52.9886,25074.0
2025-04-28 14:50:00,53.62,53.64,53.55,53.55,34891.0,52.9886,53.0084,52.9194,52.9194,34891.0
2025-04-28 15:00:00,53.57,53.71,53.57,53.7,106365.0,52.9392,53.0776,52.9392,53.0677,106365.0
2025-04-28 15:10:00,53.69,53.71,53.63,53.68,60417.0,53.0578,53.0776,52.9985,53.0479,60417.0
2025-04-28 15:20:00,53.69,53.73,53.64,53.66,58054.0,53.0578,53.0973,53.0084,53.0281,58054.0
2025-04-28 15:30:00,53.66,53.68,53.55,53.6,118804.0,53.0281,53.0479,52.9194,52.9689,118804.0
2025-04-28 15:40:00,53.6,53.73,53.56,53.71,110104.0,52.9689,53.0973,52.9293,53.0776,110104.0
2025-04-28 15:50:00,53.72,53.84,53.7,53.73,404610.0,53.0874,53.206,53.0677,53.0973,404610.0
2025-04-29 09:30:00,53.47,53.92,53.37,53.92,106485.0,52.8404,53.2851,52.7416,53.2851,106485.0
2025-04-29 09:40:00,53.92,54.02,53.83,53.98,101384.0,53.2851,53.3839,53.1961,53.3444,101384.0
2025-04-29 09:50:00,53.97,54.05,53.84,53.98,61826.0,53.3345,53.4136,53.206,53.3444,61826.0
2025-04-29 10:00:00,53.96,53.96,53.79,53.86,67241.0,53.3246,53.3246,53.1566,53.2258,67241.0
2025-04-29 10:10:00,53.86,53.89,53.73,53.89,44812.0,53.2258,53.2554,53.0973,53.2554,44812.0
2025-04-29 10:20:00,53.89,53.96,53.74,53.95,118422.0,53.2554,53.3246,53.1072,53.3147,118422.0
2025-04-29 10:30:00,53.93,53.94,53.82,53.92,44944.0,53.295,53.3049,53.1863,53.2851,44944.0
2025-04-29 10:40:00,53.93,54.08,53.91,54.05,44679.0,53.295,53.4432,53.2752,53.4136,44679.0
2025-04-29 10:50:00,54.06,54.09,53.99,54.07,44172.0,53.4234,53.4531,53.3543,53.4333,44172.0
2025-04-29 11:00:00,54.07,54.12,54.05,54.1,65867.0,53.4333,53.4827,53.4136,53.463,65867.0
2025-04-29 11:10:00,54.1,54.17,54.03,54.05,119517.0,53.463,53.5321,53.3938,53.4136,119517.0
2025-04-29 11:20:00,54.05,54.08,53.93,54.07,44851.0,53.4136,53.4432,53.295,53.4333,44851.0
2025-04-29 11:30:00,54.07,54.07,53.97,54.02,46088.0,53.4333,53.4333,53.3345,53.3839,46088.0
2025-04-29 11:40:00,54.02,54.17,54.02,54.16,148989.0,53.3839,53.5321,53.3839,53.5223,148989.0
2025-04-29 11:50:00,54.16,54.18,54.05,54.08,44617.0,53.5223,53.542,53.4136,53.4432,44617.0
2025-04-29 12:00:00,54.08,54.17,54.05,54.17,39728.0,53.4432,53.5321,53.4136,53.5321,39728.0
2025-04-29 12:10:00,54.16,54.27,54.15,54.23,46921.0,53.5223,53.631,53.5124,53.5914,46921.0
2025-04-29 12:20:00,54.24,54.36,54.23,54.36,33056.0,53.6013,53.7199,53.5914,53.7199,33056.0
2025-04-29 12:30:00,54.36,54.4,54.34,54.38,47068.0,53.7199,53.7594,53.7001,53.7397,47068.0
2025-04-29 12:40:00,54.39,54.41,54.31,54.32,41525.0,53.7496,53.7693,53.6705,53.6804,41525.0
2025-04-29 12:50:00,54.33,54.36,54.27,54.3,55003.0,53.6903,53.7199,53.631,53.6606,55003.0
2025-04-29 13:00:00,54.3,54.32,54.25,54.28,53970.0,53.6606,53.6804,53.6112,53.6408,53970.0
2025-04-29 13:10:00,54.28,54.38,54.26,54.38,49773.0,53.6408,53.7397,53.6211,53.7397,49773.0
2025-04-29 13:20:00,54.37,54.39,54.27,54.31,40647.0,53.7298,53.7496,53.631,53.6705,40647.0
2025-04-29 13:30:00,54.31,54.39,54.27,54.37,38909.0,53.6705,53.7496,53.631,53.7298,38909.0
2025-04-29 13:40:00,54.38,54.45,54.37,54.42,44783.0,53.7397,53.8088,53.7298,53.7792,44783.0
2025-04-29 13:50:00,54.43,54.47,54.37,54.4,41010.0,53.7891,53.8286,53.7298,53.7594,41010.0
2025-04-29 14:00:00,54.4,54.41,54.34,54.41,39439.0,53.7594,53.7693,53.7001,53.7693,39439.0
2025-04-29 14:10:00,54.41,54.46,54.37,54.4,55941.0,53.7693,53.8187,53.7298,53.7594,55941.0
2025-04-29 14:20:00,54.41,54.41,54.28,54.36,45685.0,53.7693,53.7693,53.6408,53.7199,45685.0
2025-04-29 14:30:00,54.36,54.39,54.31,54.31,109077.0,53.7199,53.7496,53.6705,53.6705,109077.0
2025-04-29 14:40:00,54.32,54.38,54.26,54.26,121459.0,53.6804,53.7397,53.6211,53.6211,121459.0
2025-04-29 14:50:00,54.26,54.38,54.24,54.36,183022.0,53.6211,53.7397,53.6013,53.7199,183022.0
2025-04-29 15:00:00,54.36,54.41,54.32,54.41,172865.0,53.7199,53.7693,53.6804,53.7693,172865.0
2025-04-29 15:10:00,54.42,54.48,54.39,54.47,92315.0,53.7792,53.8385,53.7496,53.8286,92315.0
2025-04-29 15:20:00,54.46,54.46,54.37,54.41,87792.0,53.8187,53.8187,53.7298,53.7693,87792.0
2025-04-29 15:30:00,54.41,54.42,54.32,54.37,251748.0,53.7693,53.7792,53.6804,53.7298,251748.0
2025-04-29 15:40:00,54.37,54.42,54.29,54.36,112785.0,53.7298,53.7792,53.6507,53.7199,112785.0
2025-04-29 15:50:00,54.36,54.41,54.26,54.28,450504.0,53.7199,53.7693,53.6211,53.6408,450504.0
2025-04-30 09:30:00,54.32,54.62,53.83,53.85,67689.0,53.6804,53.9768,53.1961,53.2159,67689.0
2025-04-30 09:40:00,53.88,53.89,53.5,53.5,61301.0,53.2456,53.2554,52.87,52.87,61301.0
2025-04-30 09:50:00,53.48,53.55,53.3,53.39,64866.0,52.8503,52.9194,52.6724,52.7613,64866.0
2025-04-30 10:00:00,53.43,53.49,53.29,53.38,57116.0,52.8009,52.8602,52.6625,52.7514,57116.0
2025-04-30 10:10:00,53.39,53.53,53.36,53.52,56047.0,52.7613,52.8997,52.7317,52.8898,56047.0
2025-04-30 10:20:00,53.51,53.68,53.51,53.63,38794.0,52.8799,53.0479,52.8799,52.9985,38794.0
2025-04-30 10:30:00,53.63,53.76,53.62,53.73,42833.0,52.9985,53.127,52.9886,53.0973,42833.0
2025-04-30 10:40:00,53.73,53.8,53.69,53.8,45368.0,53.0973,53.1665,53.0578,53.1665,45368.0
2025-04-30 10:50:00,53.81,53.88,53.75,53.86,35996.0,53.1764,53.2456,53.1171,53.2258,35996.0
2025-04-30 11:00:00,53.86,54.0,53.84,53.99,40579.0,53.2258,53.3641,53.206,53.3543,40579.0
2025-04-30 11:10:00,54.0,54.05,53.97,54.05,30796.0,53.3641,53.4136,53.3345,53.4136,30796.0
2025-04-30 11:20:00,54.05,54.11,54.03,54.07,36810.0,53.4136,53.4729,53.3938,53.4333,36810.0
2025-04-30 11:30:00,54.09,54.12,54.05,54.06,38898.0,53.4531,53.4827,53.4136,53.4234,38898.0
2025-04-30 11:40:00,54.06,54.06,53.97,53.98,30063.0,53.4234,53.4234,53.3345,53.3444,30063.0
2025-04-30 11:50:00,53.98,53.99,53.9,53.99,45760.0,53.3444,53.3543,53.2653,53.3543,45760.0
2025-04-30 12:00:00,53.99,54.06,53.93,54.03,95304.0,53.3543,53.4234,53.295,53.3938,95304.0
2025-04-30 12:10:00,54.04,54.06,53.96,54.01,41146.0,53.4037,53.4234,53.3246,53.374,41146.0
2025-04-30 12:20:00,54.01,54.07,53.99,54.0,44520.0,53.374,53.4333,53.3543,53.3641,44520.0
2025-04-30 12:30:00,53.99,54.08,53.96,54.06,45324.0,53.3543,53.4432,53.3246,53.4234,45324.0
2025-04-30 12:40:00,54.06,54.13,54.02,54.09,37415.0,53.4234,53.4926,53.3839,53.4531,37415.0
2025-04-30 12:50:00,54.1,54.19,54.09,54.13,41636.0,53.463,53.5519,53.4531,53.4926,41636.0
2025-04-30 13:00:00,54.13,54.14,53.95,53.96,68232.0,53.4926,53.5025,53.3147,53.3246,68232.0
2025-04-30 13:10:00,53.96,53.97,53.87,53.96,31921.0,53.3246,53.3345,53.2357,53.3246,31921.0
2025-04-30 13:20:00,53.96,54.1,53.95,54.1,42298.0,53.3246,53.463,53.3147,53.463,42298.0
2025-04-30 13:30:00,54.09,54.16,54.09,54.14,54268.0,53.4531,53.5223,53.4531,53.5025,54268.0
2025-04-30 13:40:00,54.13,54.19,54.12,54.15,41354.0,53.4926,53.5519,53.4827,53.5124,41354.0
2025-04-30 13:50:00,54.15,54.24,54.14,54.21,119983.0,53.5124,53.6013,53.5025,53.5717,119983.0
2025-04-30 14:00:00,54.2,54.35,54.14,54.16,110058.0,53.5618,53.71,53.5025,53.5223,110058.0
2025-04-30 14:10:00,54.16,54.24,54.15,54.18,46359.0,53.5223,53.6013,53.5124,53.542,46359.0
2025-04-30 14:20:00,54.18,54.18,54.01,54.03,56814.0,53.542,53.542,53.374,53.3938,56814.0
2025-04-30 14:30:00,54.04,54.06,53.92,53.95,52718.0,53.4037,53.4234,53.2851,53.3147,52718.0
2025-04-30 14:40:00,53.95,54.02,53.93,54.01,42418.0,53.3147,53.3839,53.295,53.374,42418.0
2025-04-30 14:50:00,54.01,54.01,53.89,53.92,62432.0,53.374,53.374,53.2554,53.2851,62432.0
2025-04-30 15:00:00,53.93,54.03,53.92,54.02,72414.0,53.295,53.3938,53.2851,53.3839,72414.0
2025-04-30 15:10:00,54.02,54.15,54.01,54.15,78316.0,53.3839,53.5124,53.374,53.5124,78316.0
2025-04-30 15:20:00,54.14,54.18,54.03,54.05,75387.0,53.5025,53.542,53.3938,53.4136,75387.0
2025-04-30 15:30:00,54.06,54.08,53.86,53.88,103322.0,53.4234,53.4432,53.2258,53.2456,103322.0
2025-04-30 15:40:00,53.89,54.29,53.85,54.27,161959.0,53.2554,53.6507,53.2159,53.631,161959.0
2025-04-30 15:50:00,54.27,54.57,54.27,54.33,700424.0,53.631,53.9274,53.631,53.6903,700424.0
2025-05-01 09:30:00,56.64,57.02,55.0,55.83,390060.0,55.9731,56.3486,54.3524,55.1726,390060.0
2025-05-01 09:40:00,55.83,56.1,55.66,55.95,256005.0,55.1726,55.4394,55.0046,55.2912,256005.0
2025-05-01 09:50:00,55.93,56.45,55.93,56.12,177359.0,55.2714,55.7853,55.2714,55.4592,177359.0
2025-05-01 10:00:00,56.14,56.31,55.95,56.26,192797.0,55.4789,55.6469,55.2912,55.5975,192797.0
2025-05-01 10:10:00,56.27,56.43,56.13,56.22,155793.0,55.6074,55.7655,55.4691,55.558,155793.0
2025-05-01 10:20:00,56.23,56.3,56.1,56.22,89813.0,55.5679,55.6371,55.4394,55.558,89813.0
2025-05-01 10:30:00,56.23,56.24,55.87,55.91,142750.0,55.5679,55.5778,55.2121,55.2517,142750.0
2025-05-01 10:40:00,55.91,55.93,55.62,55.83,133056.0,55.2517,55.2714,54.9651,55.1726,133056.0
2025-05-01 10:50:00,55.85,55.97,55.76,55.91,151021.0,55.1924,55.3109,55.1034,55.2517,151021.0
2025-05-01 11:00:00,55.91,56.03,55.8,55.9,62626.0,55.2517,55.3702,55.143,55.2418,62626.0
2025-05-01 11:10:00,55.87,56.07,55.66,55.68,91624.0,55.2121,55.4098,55.0046,55.0244,91624.0
2025-05-01 11:20:00,55.68,55.68,55.17,55.2,329725.0,55.0244,55.0244,54.5204,54.55,329725.0
2025-05-01 11:30:00,55.21,55.22,54.85,54.96,143613.0,54.5599,54.5698,54.2041,54.3128,143613.0
2025-05-01 11:40:00,54.98,55.18,54.88,54.93,60925.0,54.3326,54.5303,54.2338,54.2832,60925.0
2025-05-01 11:50:00,54.93,55.1,54.9,55.06,186587.0,54.2832,54.4512,54.2535,54.4117,186587.0
2025-05-01 12:00:00,55.05,55.09,54.94,55.05,60480.0,54.4018,54.4413,54.2931,54.4018,60480.0
2025-05-01 12:10:00,55.03,55.09,54.85,55.07,84086.0,54.382,54.4413,54.2041,54.4215,84086.0
2025-05-01 12:20:00,55.08,55.23,55.03,55.12,76561.0,54.4314,54.5797,54.382,54.471,76561.0
2025-05-01 12:30:00,55.12,55.18,55.07,55.14,28601.0,54.471,54.5303,54.4215,54.4907,28601.0
2025-05-01 12:40:00,55.13,55.22,55.03,55.05,65009.0,54.4808,54.5698,54.382,54.4018,65009.0
2025-05-01 12:50:00,55.04,55.13,54.98,55.12,48836.0,54.3919,54.4808,54.3326,54.471,48836.0
2025-05-01 13:00:00,55.12,55.26,55.12,55.25,57110.0,54.471,54.6093,54.471,54.5994,57110.0
2025-05-01 13:10:00,55.25,55.25,55.08,55.16,68195.0,54.5994,54.5994,54.4314,54.5105,68195.0
2025-05-01 13:20:00,55.17,55.2,55.06,55.14,65083.0,54.5204,54.55,54.4117,54.4907,65083.0
2025-05-01 13:30:00,55.15,55.15,55.06,55.06,51276.0,54.5006,54.5006,54.4117,54.4117,51276.0
2025-05-01 13:40:00,55.08,55.09,54.79,54.83,50311.0,54.4314,54.4413,54.1448,54.1844,50311.0
2025-05-01 13:50:00,54.83,54.85,54.74,54.79,37888.0,54.1844,54.2041,54.0954,54.1448,37888.0
2025-05-01 14:00:00,54.8,54.95,54.79,54.84,27128.0,54.1547,54.303,54.1448,54.1943,27128.0
2025-05-01 14:10:00,54.83,54.99,54.78,54.99,58550.0,54.1844,54.3425,54.135,54.3425,58550.0
2025-05-01 14:20:00,55.01,55.01,54.78,54.88,27225.0,54.3623,54.3623,54.135,54.2338,27225.0
2025-05-01 14:30:00,54.88,54.95,54.82,54.84,55870.0,54.2338,54.303,54.1745,54.1943,55870.0
2025-05-01 14:40:00,54.85,54.93,54.84,54.84,25531.0,54.2041,54.2832,54.1943,54.1943,25531.0
2025-05-01 14:50:00,54.83,54.84,54.71,54.83,45386.0,54.1844,54.1943,54.0658,54.1844,45386.0
2025-05-01 15:00:00,54.84,54.97,54.8,54.91,50114.0,54.1943,54.3227,54.1547,54.2634,50114.0
2025-05-01 15:10:00,54.91,54.96,54.81,54.91,87187.0,54.2634,54.3128,54.1646,54.2634,87187.0
2025-05-01 15:20:00,54.93,55.08,54.93,55.06,67362.0,54.2832,54.4314,54.2832,54.4117,67362.0
2025-05-01 15:30:00,55.07,55.12,54.84,54.88,103509.0,54.4215,54.471,54.1943,54.2338,103509.0
2025-05-01 15:40:00,54.9,55.11,54.79,55.07,208060.0,54.2535,54.4611,54.1448,54.4215,208060.0
2025-05-01 15:50:00,55.08,55.08,54.75,54.81,507798.0,54.4314,54.4314,54.1053,54.1646,507798.0
2025-05-02 09:30:00,54.93,55.29,54.47,54.83,175919.0,54.2832,54.639,53.8286,54.1844,175919.0
2025-05-02 09:40:00,54.84,54.95,54.58,54.64,112048.0,54.1943,54.303,53.9373,53.9966,112048.0
2025-05-02 09:50:00,54.64,54.75,54.52,54.7,66151.0,53.9966,54.1053,53.878,54.0559,66151.0
2025-05-02 10:00:00,54.67,54.7,54.51,54.67,112926.0,54.0263,54.0559,53.8681,54.0263,112926.0
2025-05-02 10:10:00,54.68,55.01,54.62,55.01,77875.0,54.0361,54.3623,53.9768,54.3623,77875.0
2025-05-02 10:20:00,55.01,55.02,54.83,54.9,125775.0,54.3623,54.3721,54.1844,54.2535,125775.0
2025-05-02 10:30:00,54.9,54.9,54.7,54.86,130310.0,54.2535,54.2535,54.0559,54.214,130310.0
2025-05-02 10:40:00,54.86,54.91,54.77,54.85,122995.0,54.214,54.2634,54.1251,54.2041,122995.0
2025-05-02 10:50:00,54.86,54.92,54.79,54.83,146416.0,54.214,54.2733,54.1448,54.1844,146416.0
2025-05-02 11:00:00,54.83,54.87,54.64,54.65,67095.0,54.1844,54.2239,53.9966,54.0065,67095.0
2025-05-02 11:10:00,54.65,54.75,54.6,54.72,119077.0,54.0065,54.1053,53.9571,54.0757,119077.0
2025-05-02 11:20:00,54.72,54.76,54.64,54.76,132918.0,54.0757,54.1152,53.9966,54.1152,132918.0
2025-05-02 11:30:00,54.75,54.81,54.67,54.74,126745.0,54.1053,54.1646,54.0263,54.0954,126745.0
2025-05-02 11:40:00,54.74,54.85,54.65,54.71,61557.0,54.0954,54.2041,54.0065,54.0658,61557.0
2025-05-02 11:50:00,54.71,54.8,54.68,54.75,69633.0,54.0658,54.1547,54.0361,54.1053,69633.0
2025-05-02 12:00:00,54.74,54.78,54.62,54.71,111341.0,54.0954,54.135,53.9768,54.0658,111341.0
2025-05-02 12:10:00,54.71,54.77,54.69,54.77,97299.0,54.0658,54.1251,54.046,54.1251,97299.0
2025-05-02 12:20:00,54.76,54.77,54.72,54.74,69065.0,54.1152,54.1251,54.0757,54.0954,69065.0
2025-05-02 12:30:00,54.74,54.77,54.7,54.72,63834.0,54.0954,54.1251,54.0559,54.0757,63834.0
2025-05-02 12:40:00,54.71,54.72,54.55,54.58,38660.0,54.0658,54.0757,53.9077,53.9373,38660.0
2025-05-02 12:50:00,54.58,54.59,54.51,54.55,69927.0,53.9373,53.9472,53.8681,53.9077,69927.0
2025-05-02 13:00:00,54.54,54.79,54.54,54.7,138413.0,53.8978,54.1448,53.8978,54.0559,138413.0
2025-05-02 13:10:00,54.68,54.68,54.6,54.61,26942.0,54.0361,54.0361,53.9571,53.967,26942.0
2025-05-02 13:20:00,54.61,54.68,54.59,54.62,101873.0,53.967,54.0361,53.9472,53.9768,101873.0
2025-05-02 13:30:00,54.61,54.61,54.51,54.56,39324.0,53.967,53.967,53.8681,53.9176,39324.0
2025-05-02 13:40:00,54.56,54.61,54.53,54.6,59911.0,53.9176,53.967,53.8879,53.9571,59911.0
2025-05-02 13:50:00,54.6,54.61,54.47,54.48,44128.0,53.9571,53.967,53.8286,53.8385,44128.0
2025-05-02 14:00:00,54.48,54.5,54.43,54.45,131067.0,53.8385,53.8583,53.7891,53.8088,131067.0
2025-05-02 14:10:00,54.46,54.53,54.45,54.52,67251.0,53.8187,53.8879,53.8088,53.878,67251.0
2025-05-02 14:20:00,54.53,54.54,54.46,54.48,68135.0,53.8879,53.8978,53.8187,53.8385,68135.0
2025-05-02 14:30:00,54.47,54.64,54.47,54.64,99118.0,53.8286,53.9966,53.8286,53.9966,99118.0
2025-05-02 14:40:00,54.63,54.79,54.59,54.6,1091194.0,53.9867,54.1448,53.9472,53.9571,1091194.0
2025-05-02 14:50:00,54.61,54.79,54.6,54.78,57737.0,53.967,54.1448,53.9571,54.135,57737.0
2025-05-02 15:00:00,54.78,54.93,54.78,54.86,71827.0,54.135,54.2832,54.135,54.214,71827.0
2025-05-02 15:10:00,54.86,55.04,54.86,55.04,61621.0,54.214,54.3919,54.214,54.3919,61621.0
2025-05-02 15:20:00,55.05,55.12,54.96,55.03,161201.0,54.4018,54.471,54.3128,54.382,161201.0
2025-05-02 15:30:00,55.02,55.03,54.96,54.98,112068.0,54.3721,54.382,54.3128,54.3326,112068.0
2025-05-02 15:40:00,54.98,55.01,54.89,54.92,122740.0,54.3326,54.3623,54.2437,54.2733,122740.0
2025-05-02 15:50:00,54.94,55.06,54.84,54.99,638177.0,54.2931,54.4117,54.1943,54.3425,638177.0
2025-05-05 09:30:00,54.88,54.93,54.33,54.4,83082.0,54.2338,54.2832,53.6903,53.7594,83082.0
2025-05-05 09:40:00,54.36,54.45,54.12,54.23,32325.0,53.7199,53.8088,53.4827,53.5914,32325.0
2025-05-05 09:50:00,54.23,54.28,53.97,53.97,54029.0,53.5914,53.6408,53.3345,53.3345,54029.0
2025-05-05 10:00:00,53.99,54.16,53.93,54.14,52481.0,53.3543,53.5223,53.295,53.5025,52481.0
2025-05-05 10:10:00,54.14,54.25,54.04,54.11,64675.0,53.5025,53.6112,53.4037,53.4729,64675.0
2025-05-05 10:20:00,54.11,54.19,54.09,54.11,40863.0,53.4729,53.5519,53.4531,53.4729,40863.0
2025-05-05 10:30:00,54.11,54.3,54.0,54.28,49844.0,53.4729,53.6606,53.3641,53.6408,49844.0
2025-05-05 10:40:00,54.29,54.33,54.24,54.33,27812.0,53.6507,53.6903,53.6013,53.6903,27812.0
2025-05-05 10:50:00,54.34,54.36,54.28,54.29,29988.0,53.7001,53.7199,53.6408,53.6507,29988.0
2025-05-05 11:00:00,54.3,54.33,54.27,54.29,26658.0,53.6606,53.6903,53.631,53.6507,26658.0
2025-05-05 11:10:00,54.29,54.35,54.28,54.28,53477.0,53.6507,53.71,53.6408,53.6408,53477.0
2025-05-05 11:20:00,54.3,54.3,54.21,54.21,44469.0,53.6606,53.6606,53.5717,53.5717,44469.0
2025-05-05 11:30:00,54.21,54.3,54.19,54.28,54285.0,53.5717,53.6606,53.5519,53.6408,54285.0
2025-05-05 11:40:00,54.27,54.4,54.27,54.37,37597.0,53.631,53.7594,53.631,53.7298,37597.0
2025-05-05 11:50:00,54.37,54.42,54.3,54.31,27366.0,53.7298,53.7792,53.6606,53.6705,27366.0
2025-05-05 12:00:00,54.31,54.41,54.28,54.32,35608.0,53.6705,53.7693,53.6408,53.6804,35608.0
2025-05-05 12:10:00,54.33,54.37,54.3,54.32,29495.0,53.6903,53.7298,53.6606,53.6804,29495.0
2025-05-05 12:20:00,54.32,54.32,54.22,54.25,33839.0,53.6804,53.6804,53.5816,53.6112,33839.0
2025-05-05 12:30:00,54.24,54.31,54.24,54.3,28008.0,53.6013,53.6705,53.6013,53.6606,28008.0
2025-05-05 12:40:00,54.3,54.31,54.21,54.24,35998.0,53.6606,53.6705,53.5717,53.6013,35998.0
2025-05-05 12:50:00,54.25,54.27,54.14,54.18,61116.0,53.6112,53.631,53.5025,53.542,61116.0
2025-05-05 13:00:00,54.19,54.19,54.11,54.14,19130.0,53.5519,53.5519,53.4729,53.5025,19130.0
2025-05-05 13:10:00,54.15,54.19,54.09,54.16,42106.0,53.5124,53.5519,53.4531,53.5223,42106.0
2025-05-05 13:20:00,54.15,54.16,54.05,54.08,30933.0,53.5124,53.5223,53.4136,53.4432,30933.0
2025-05-05 13:30:00,54.08,54.23,54.08,54.23,26943.0,53.4432,53.5914,53.4432,53.5914,26943.0
2025-05-05 13:40:00,54.22,54.24,54.14,54.21,24591.0,53.5816,53.6013,53.5025,53.5717,24591.0
2025-05-05 13:50:00,54.2,54.32,54.2,54.32,30388.0,53.5618,53.6804,53.5618,53.6804,30388.0
2025-05-05 14:00:00,54.32,54.4,54.31,54.36,61371.0,53.6804,53.7594,53.6705,53.7199,61371.0
2025-05-05 14:10:00,54.35,54.42,54.35,54.38,31225.0,53.71,53.7792,53.71,53.7397,31225.0
2025-05-05 14:20:00,54.39,54.53,54.39,54.5,187253.0,53.7496,53.8879,53.7496,53.8583,187253.0
2025-05-05 14:30:00,54.49,54.54,54.45,54.52,30444.0,53.8484,53.8978,53.8088,53.878,30444.0
2025-05-05 14:40:00,54.52,54.61,54.51,54.57,265257.0,53.878,53.967,53.8681,53.9274,265257.0
2025-05-05 14:50:00,54.57,54.6,54.49,54.51,145279.0,53.9274,53.9571,53.8484,53.8681,145279.0
2025-05-05 15:00:00,54.5,54.53,54.43,54.43,49746.0,53.8583,53.8879,53.7891,53.7891,49746.0
2025-05-05 15:10:00,54.44,54.49,54.4,54.48,83565.0,53.799,53.8484,53.7594,53.8385,83565.0
2025-05-05 15:20:00,54.48,54.48,54.37,54.42,87032.0,53.8385,53.8385,53.7298,53.7792,87032.0
2025-05-05 15:30:00,54.43,54.45,54.36,54.43,89066.0,53.7891,53.8088,53.7199,53.7891,89066.0
2025-05-05 15:40:00,54.43,54.45,54.34,54.41,99035.0,53.7891,53.8088,53.7001,53.7693,99035.0
2025-05-05 15:50:00,54.41,54.48,54.28,54.45,432643.0,53.7693,53.8385,53.6408,53.8088,432643.0
2025-05-06 09:30:00,54.5,54.81,54.08,54.62,79430.0,53.8583,54.1646,53.4432,53.9768,79430.0
2025-05-06 09:40:00,54.64,54.67,54.44,54.54,24637.0,53.9966,54.0263,53.799,53.8978,24637.0
2025-05-06 09:50:00,54.54,54.59,54.41,54.51,47436.0,53.8978,53.9472,53.7693,53.8681,47436.0
2025-05-06 10:00:00,54.5,54.56,54.39,54.41,50162.0,53.8583,53.9176,53.7496,53.7693,50162.0
2025-05-06 10:10:00,54.41,54.5,54.35,54.46,37445.0,53.7693,53.8583,53.71,53.8187,37445.0
2025-05-06 10:20:00,54.46,54.51,54.37,54.41,28841.0,53.8187,53.8681,53.7298,53.7693,28841.0
2025-05-06 10:30:00,54.42,54.53,54.42,54.48,32583.0,53.7792,53.8879,53.7792,53.8385,32583.0
2025-05-06 10:40:00,54.46,54.57,54.42,54.55,137456.0,53.8187,53.9274,53.7792,53.9077,137456.0
2025-05-06 10:50:00,54.54,54.6,54.48,54.58,128663.0,53.8978,53.9571,53.8385,53.9373,128663.0
2025-05-06 11:00:00,54.59,54.71,54.58,54.68,22820.0,53.9472,54.0658,53.9373,54.0361,22820.0
2025-05-06 11:10:00,54.68,54.72,54.61,54.61,25822.0,54.0361,54.0757,53.967,53.967,25822.0
2025-05-06 11:20:00,54.61,54.69,54.58,54.61,25559.0,53.967,54.046,53.9373,53.967,25559.0
2025-05-06 11:30:00,54.61,54.66,54.6,54.64,31920.0,53.967,54.0164,53.9571,53.9966,31920.0
2025-05-06 11:40:00,54.63,54.68,54.57,54.67,23382.0,53.9867,54.0361,53.9274,54.0263,23382.0
2025-05-06 11:50:00,54.67,54.67,54.6,54.62,15039.0,54.0263,54.0263,53.9571,53.9768,15039.0
2025-05-06 12:00:00,54.63,54.63,54.57,54.59,13951.0,53.9867,53.9867,53.9274,53.9472,13951.0
2025-05-06 12:10:00,54.57,54.73,54.55,54.66,24235.0,53.9274,54.0855,53.9077,54.0164,24235.0
2025-05-06 12:20:00,54.66,54.66,54.48,54.48,14744.0,54.0164,54.0164,53.8385,53.8385,14744.0
2025-05-06 12:30:00,54.49,54.62,54.49,54.6,14398.0,53.8484,53.9768,53.8484,53.9571,14398.0
2025-05-06 12:40:00,54.6,54.6,54.45,54.5,138089.0,53.9571,53.9571,53.8088,53.8583,138089.0
2025-05-06 12:50:00,54.49,54.49,54.44,54.46,14697.0,53.8484,53.8484,53.799,53.8187,14697.0
2025-05-06 13:00:00,54.48,54.64,54.47,54.63,23572.0,53.8385,53.9966,53.8286,53.9867,23572.0
2025-05-06 13:10:00,54.61,54.71,54.59,54.7,151761.0,53.967,54.0658,53.9472,54.0559,151761.0
2025-05-06 13:20:00,54.69,54.71,54.65,54.66,23674.0,54.046,54.0658,54.0065,54.0164,23674.0
2025-05-06 13:30:00,54.66,54.79,54.66,54.77,17461.0,54.0164,54.1448,54.0164,54.1251,17461.0
2025-05-06 13:40:00,54.76,54.81,54.71,54.78,17828.0,54.1152,54.1646,54.0658,54.135,17828.0
2025-05-06 13:50:00,54.77,54.83,54.77,54.8,23971.0,54.1251,54.1844,54.1251,54.1547,23971.0
2025-05-06 14:00:00,54.79,54.89,54.79,54.84,16505.0,54.1448,54.2437,54.1448,54.1943,16505.0
2025-05-06 14:10:00,54.84,54.88,54.79,54.88,21491.0,54.1943,54.2338,54.1448,54.2338,21491.0
2025-05-06 14:20:00,54.88,54.9,54.82,54.9,33593.0,54.2338,54.2535,54.1745,54.2535,33593.0
2025-05-06 14:30:00,54.88,54.94,54.87,54.91,32022.0,54.2338,54.2931,54.2239,54.2634,32022.0
2025-05-06 14:40:00,54.91,54.94,54.88,54.9,38007.0,54.2634,54.2931,54.2338,54.2535,38007.0
2025-05-06 14:50:00,54.88,55.03,54.86,55.01,56215.0,54.2338,54.382,54.214,54.3623,56215.0
2025-05-06 15:00:00,55.02,55.11,54.92,54.96,60151.0,54.3721,54.4611,54.2733,54.3128,60151.0
2025-05-06 15:10:00,54.96,54.96,54.9,54.9,24973.0,54.3128,54.3128,54.2535,54.2535,24973.0
2025-05-06 15:20:00,54.89,54.91,54.86,54.89,28931.0,54.2437,54.2634,54.214,54.2437,28931.0
2025-05-06 15:30:00,54.9,54.94,54.81,54.83,54103.0,54.2535,54.2931,54.1646,54.1844,54103.0
2025-05-06 15:40:00,54.82,54.87,54.78,54.86,78220.0,54.1745,54.2239,54.135,54.214,78220.0
2025-05-06 15:50:00,54.85,54.85,54.63,54.66,316797.0,54.2041,54.2041,53.9867,54.0164,316797.0
2025-05-07 09:30:00,54.5,54.87,54.3,54.75,98522.0,53.8583,54.2239,53.6606,54.1053,98522.0
2025-05-07 09:40:00,54.73,54.99,54.72,54.96,92552.0,54.0855,54.3425,54.0757,54.3128,92552.0
2025-05-07 09:50:00,54.92,55.22,54.92,55.14,101532.0,54.2733,54.5698,54.2733,54.4907,101532.0
2025-05-07 10:00:00,55.14,55.24,55.06,55.18,49323.0,54.4907,54.5895,54.4117,54.5303,49323.0
2025-05-07 10:10:00,55.21,55.25,55.1,55.14,33238.0,54.5599,54.5994,54.4512,54.4907,33238.0
2025-05-07 10:20:00,55.14,55.16,54.93,54.96,22829.0,54.4907,54.5105,54.2832,54.3128,22829.0
2025-05-07 10:30:00,54.96,54.98,54.85,54.94,16716.0,54.3128,54.3326,54.2041,54.2931,16716.0
2025-05-07 10:40:00,54.95,55.02,54.94,54.99,19542.0,54.303,54.3721,54.2931,54.3425,19542.0
2025-05-07 10:50:00,54.98,55.1,54.94,55.09,22030.0,54.3326,54.4512,54.2931,54.4413,22030.0
2025-05-07 11:00:00,55.08,55.22,55.04,55.22,45219.0,54.4314,54.5698,54.3919,54.5698,45219.0
2025-05-07 11:10:00,55.22,55.27,55.17,55.21,36447.0,54.5698,54.6192,54.5204,54.5599,36447.0
2025-05-07 11:20:00,55.22,55.37,55.18,55.36,43594.0,54.5698,54.718,54.5303,54.7081,43594.0
2025-05-07 11:30:00,55.36,55.48,55.33,55.41,46891.0,54.7081,54.8267,54.6785,54.7575,46891.0
2025-05-07 11:40:00,55.41,55.48,55.3,55.32,17056.0,54.7575,54.8267,54.6488,54.6686,17056.0
2025-05-07 11:50:00,55.32,55.44,55.31,55.44,23774.0,54.6686,54.7872,54.6587,54.7872,23774.0
2025-05-07 12:00:00,55.43,55.54,55.43,55.53,15167.0,54.7773,54.886,54.7773,54.8761,15167.0
2025-05-07 12:10:00,55.52,55.59,55.52,55.57,35466.0,54.8662,54.9354,54.8662,54.9157,35466.0
2025-05-07 12:20:00,55.58,55.58,55.49,55.51,18062.0,54.9255,54.9255,54.8366,54.8564,18062.0
2025-05-07 12:30:00,55.52,55.56,55.51,55.56,17806.0,54.8662,54.9058,54.8564,54.9058,17806.0
2025-05-07 12:40:00,55.57,55.59,55.51,55.53,21290.0,54.9157,54.9354,54.8564,54.8761,21290.0
2025-05-07 12:50:00,55.55,55.65,55.53,55.63,16021.0,54.8959,54.9947,54.8761,54.975,16021.0
2025-05-07 13:00:00,55.64,55.69,55.61,55.61,14631.0,54.9848,55.0342,54.9552,54.9552,14631.0
2025-05-07 13:10:00,55.62,55.66,55.57,55.6,29146.0,54.9651,55.0046,54.9157,54.9453,29146.0
2025-05-07 13:20:00,55.59,55.6,55.52,55.56,11283.0,54.9354,54.9453,54.8662,54.9058,11283.0
2025-05-07 13:30:00,55.57,55.58,55.41,55.42,16357.0,54.9157,54.9255,54.7575,54.7674,16357.0
2025-05-07 13:40:00,55.42,55.45,55.33,55.36,65016.0,54.7674,54.7971,54.6785,54.7081,65016.0
2025-05-07 13:50:00,55.36,55.36,55.08,55.14,39501.0,54.7081,54.7081,54.4314,54.4907,39501.0
2025-05-07 14:00:00,55.21,55.29,54.97,55.03,41876.0,54.5599,54.639,54.3227,54.382,41876.0
2025-05-07 14:10:00,55.04,55.2,55.0,55.16,38984.0,54.3919,54.55,54.3524,54.5105,38984.0
2025-05-07 14:20:00,55.16,55.25,55.15,55.2,26045.0,54.5105,54.5994,54.5006,54.55,26045.0
2025-05-07 14:30:00,55.21,55.45,55.18,55.43,51963.0,54.5599,54.7971,54.5303,54.7773,51963.0
2025-05-07 14:40:00,55.47,55.49,55.21,55.24,27128.0,54.8168,54.8366,54.5599,54.5895,27128.0
2025-05-07 14:50:00,55.26,55.51,55.22,55.46,42319.0,54.6093,54.8564,54.5698,54.807,42319.0
2025-05-07 15:00:00,55.45,55.49,55.38,55.47,42228.0,54.7971,54.8366,54.7279,54.8168,42228.0
2025-05-07 15:10:00,55.47,55.47,55.31,55.36,35482.0,54.8168,54.8168,54.6587,54.7081,35482.0
2025-05-07 15:20:00,55.38,55.4,55.13,55.16,96530.0,54.7279,54.7477,54.4808,54.5105,96530.0
2025-05-07 15:30:00,55.16,55.21,55.09,55.12,168411.0,54.5105,54.5599,54.4413,54.471,168411.0
2025-05-07 15:40:00,55.12,55.32,54.99,55.02,195691.0,54.471,54.6686,54.3425,54.3721,195691.0
2025-05-07 15:50:00,55.0,55.21,54.97,55.15,433570.0,54.3524,54.5599,54.3227,54.5006,433570.0
2025-05-08 09:30:00,54.86,55.1,54.58,55.1,80406.0,54.214,54.4512,53.9373,54.4512,80406.0
2025-05-08 09:40:00,55.1,55.19,55.03,55.07,43751.0,54.4512,54.5401,54.382,54.4215,43751.0
2025-05-08 09:50:00,55.06,55.06,54.88,54.89,25088.0,54.4117,54.4117,54.2338,54.2437,25088.0
2025-05-08 10:00:00,54.87,54.91,54.77,54.89,46736.0,54.2239,54.2634,54.1251,54.2437,46736.0
2025-05-08 10:10:00,54.88,55.13,54.86,55.08,53949.0,54.2338,54.4808,54.214,54.4314,53949.0
2025-05-08 10:20:00,55.08,55.29,55.07,55.23,68045.0,54.4314,54.639,54.4215,54.5797,68045.0
2025-05-08 10:30:00,55.23,55.24,55.01,55.01,64374.0,54.5797,54.5895,54.3623,54.3623,64374.0
2025-05-08 10:40:00,55.01,55.01,54.91,54.93,32164.0,54.3623,54.3623,54.2634,54.2832,32164.0
2025-05-08 10:50:00,54.93,55.06,54.81,54.86,41789.0,54.2832,54.4117,54.1646,54.214,41789.0
2025-05-08 11:00:00,54.85,54.88,54.7,54.85,30097.0,54.2041,54.2338,54.0559,54.2041,30097.0
2025-05-08 11:10:00,54.85,55.11,54.85,55.1,42432.0,54.2041,54.4611,54.2041,54.4512,42432.0
2025-05-08 11:20:00,55.1,55.27,55.1,55.18,32998.0,54.4512,54.6192,54.4512,54.5303,32998.0
2025-05-08 11:30:00,55.2,55.31,55.14,55.3,22183.0,54.55,54.6587,54.4907,54.6488,22183.0
2025-05-08 11:40:00,55.31,55.42,55.28,55.41,28444.0,54.6587,54.7674,54.6291,54.7575,28444.0
2025-05-08 11:50:00,55.42,55.45,55.3,55.3,42381.0,54.7674,54.7971,54.6488,54.6488,42381.0
2025-05-08 12:00:00,55.32,55.5,55.31,55.46,89708.0,54.6686,54.8465,54.6587,54.807,89708.0
2025-05-08 12:10:00,55.45,55.47,55.33,55.47,38670.0,54.7971,54.8168,54.6785,54.8168,38670.0
2025-05-08 12:20:00,55.47,55.49,55.38,55.38,27548.0,54.8168,54.8366,54.7279,54.7279,27548.0
2025-05-08 12:30:00,55.38,55.39,55.3,55.32,23709.0,54.7279,54.7378,54.6488,54.6686,23709.0
2025-05-08 12:40:00,55.32,55.41,55.28,55.4,19038.0,54.6686,54.7575,54.6291,54.7477,19038.0
2025-05-08 12:50:00,55.4,55.54,55.38,55.52,25903.0,54.7477,54.886,54.7279,54.8662,25903.0
2025-05-08 13:00:00,55.52,55.55,55.46,55.46,25234.0,54.8662,54.8959,54.807,54.807,25234.0
2025-05-08 13:10:00,55.45,55.54,55.43,55.52,22614.0,54.7971,54.886,54.7773,54.8662,22614.0
2025-05-08 13:20:00,55.52,55.52,55.4,55.44,24943.0,54.8662,54.8662,54.7477,54.7872,24943.0
2025-05-08 13:30:00,55.43,55.43,55.35,55.4,27495.0,54.7773,54.7773,54.6982,54.7477,27495.0
2025-05-08 13:40:00,55.4,55.43,55.32,55.33,23504.0,54.7477,54.7773,54.6686,54.6785,23504.0
2025-05-08 13:50:00,55.33,55.34,55.12,55.16,37113.0,54.6785,54.6884,54.471,54.5105,37113.0
2025-05-08 14:00:00,55.16,55.28,55.15,55.28,42463.0,54.5105,54.6291,54.5006,54.6291,42463.0
2025-05-08 14:10:00,55.28,55.37,55.27,55.31,35341.0,54.6291,54.718,54.6192,54.6587,35341.0
2025-05-08 14:20:00,55.32,55.33,54.96,55.01,76149.0,54.6686,54.6785,54.3128,54.3623,76149.0
2025-05-08 14:30:00,55.01,55.12,54.94,54.98,148522.0,54.3623,54.471,54.2931,54.3326,148522.0
2025-05-08 14:40:00,54.97,55.15,54.97,55.1,53914.0,54.3227,54.5006,54.3227,54.4512,53914.0
2025-05-08 14:50:00,55.11,55.17,55.06,55.11,63049.0,54.4611,54.5204,54.4117,54.4611,63049.0
2025-05-08 15:00:00,55.11,55.14,55.05,55.14,45350.0,54.4611,54.4907,54.4018,54.4907,45350.0
2025-05-08 15:10:00,55.14,55.21,55.09,55.19,141359.0,54.4907,54.5599,54.4413,54.5401,141359.0
2025-05-08 15:20:00,55.19,55.26,55.16,55.16,140296.0,54.5401,54.6093,54.5105,54.5105,140296.0
2025-05-08 15:30:00,55.17,55.21,55.1,55.19,183810.0,54.5204,54.5599,54.4512,54.5401,183810.0
2025-05-08 15:40:00,55.21,55.21,55.05,55.09,168602.0,54.5599,54.5599,54.4018,54.4413,168602.0
2025-05-08 15:50:00,55.09,55.1,54.86,55.02,478565.0,54.4413,54.4512,54.214,54.3721,478565.0
2025-05-09 09:30:00,55.07,55.12,54.81,54.95,83218.0,54.4215,54.471,54.1646,54.303,83218.0
2025-05-09 09:40:00,54.96,55.09,54.77,55.08,54064.0,54.3128,54.4413,54.1251,54.4314,54064.0
2025-05-09 09:50:00,55.07,55.2,54.97,55.12,29019.0,54.4215,54.55,54.3227,54.471,29019.0
2025-05-09 10:00:00,55.13,55.2,55.05,55.18,43892.0,54.4808,54.55,54.4018,54.5303,43892.0
2025-05-09 10:10:00,55.19,55.22,54.97,55.05,36764.0,54.5401,54.5698,54.3227,54.4018,36764.0
2025-05-09 10:20:00,55.05,55.2,55.01,55.19,25156.0,54.4018,54.55,54.3623,54.5401,25156.0
2025-05-09 10:30:00,55.21,55.23,55.09,55.23,35212.0,54.5599,54.5797,54.4413,54.5797,35212.0
2025-05-09 10:40:00,55.23,55.29,55.18,55.19,30266.0,54.5797,54.639,54.5303,54.5401,30266.0
2025-05-09 10:50:00,55.19,55.2,54.97,54.98,45448.0,54.5401,54.55,54.3227,54.3326,45448.0
2025-05-09 11:00:00,54.98,55.0,54.94,54.96,25254.0,54.3326,54.3524,54.2931,54.3128,25254.0
2025-05-09 11:10:00,54.94,54.96,54.71,54.77,55450.0,54.2931,54.3128,54.0658,54.1251,55450.0
2025-05-09 11:20:00,54.77,54.89,54.67,54.88,185104.0,54.1251,54.2437,54.0263,54.2338,185104.0
2025-05-09 11:30:00,54.86,55.02,54.86,54.91,78457.0,54.214,54.3721,54.214,54.2634,78457.0
2025-05-09 11:40:00,54.91,54.98,54.88,54.97,19883.0,54.2634,54.3326,54.2338,54.3227,19883.0
2025-05-09 11:50:00,54.97,55.02,54.94,55.02,20172.0,54.3227,54.3721,54.2931,54.3721,20172.0
2025-05-09 12:00:00,55.01,55.06,54.97,55.05,13625.0,54.3623,54.4117,54.3227,54.4018,13625.0
2025-05-09 12:10:00,55.06,55.16,55.04,55.12,17651.0,54.4117,54.5105,54.3919,54.471,17651.0
2025-05-09 12:20:00,55.12,55.16,55.02,55.04,12137.0,54.471,54.5105,54.3721,54.3919,12137.0
2025-05-09 12:30:00,55.03,55.04,54.97,55.0,21352.0,54.382,54.3919,54.3227,54.3524,21352.0
2025-05-09 12:40:00,55.01,55.01,54.89,54.9,10540.0,54.3623,54.3623,54.2437,54.2535,10540.0
2025-05-09 12:50:00,54.88,54.92,54.85,54.87,15865.0,54.2338,54.2733,54.2041,54.2239,15865.0
2025-05-09 13:00:00,54.86,54.89,54.78,54.89,27683.0,54.214,54.2437,54.135,54.2437,27683.0
2025-05-09 13:10:00,54.9,54.93,54.84,54.89,18402.0,54.2535,54.2832,54.1943,54.2437,18402.0
2025-05-09 13:20:00,54.89,54.99,54.81,54.98,57124.0,54.2437,54.3425,54.1646,54.3326,57124.0
2025-05-09 13:30:00,54.98,55.04,54.95,55.04,11180.0,54.3326,54.3919,54.303,54.3919,11180.0
2025-05-09 13:40:00,55.04,55.17,55.04,55.17,16018.0,54.3919,54.5204,54.3919,54.5204,16018.0
2025-05-09 13:50:00,55.17,55.19,55.11,55.17,20090.0,54.5204,54.5401,54.4611,54.5204,20090.0
2025-05-09 14:00:00,55.18,55.19,55.1,55.13,25761.0,54.5303,54.5401,54.4512,54.4808,25761.0
2025-05-09 14:10:00,55.13,55.13,55.08,55.1,13412.0,54.4808,54.4808,54.4314,54.4512,13412.0
2025-05-09 14:20:00,55.1,55.15,55.03,55.05,35231.0,54.4512,54.5006,54.382,54.4018,35231.0
2025-05-09 14:30:00,55.06,55.17,55.06,55.14,20955.0,54.4117,54.5204,54.4117,54.4907,20955.0
2025-05-09 14:40:00,55.13,55.18,55.1,55.16,34618.0,54.4808,54.5303,54.4512,54.5105,34618.0
2025-05-09 14:50:00,55.15,55.16,55.08,55.11,17729.0,54.5006,54.5105,54.4314,54.4611,17729.0
2025-05-09 15:00:00,55.1,55.17,55.08,55.15,29688.0,54.4512,54.5204,54.4314,54.5006,29688.0
2025-05-09 15:10:00,55.15,55.19,55.11,55.13,78007.0,54.5006,54.5401,54.4611,54.4808,78007.0
2025-05-09 15:20:00,55.13,55.17,55.08,55.13,44736.0,54.4808,54.5204,54.4314,54.4808,44736.0
2025-05-09 15:30:00,55.12,55.12,55.03,55.1,46318.0,54.471,54.471,54.382,54.4512,46318.0
2025-05-09 15:40:00,55.1,55.14,55.05,55.1,67481.0,54.4512,54.4907,54.4018,54.4512,67481.0
2025-05-09 15:50:00,55.11,55.12,55.03,55.1,323285.0,54.4611,54.471,54.382,54.4512,323285.0
2025-05-12 09:30:00,54.67,55.39,54.53,55.02,108827.0,54.0263,54.7378,53.8879,54.3721,108827.0
2025-05-12 09:40:00,55.02,55.17,54.88,54.95,89284.0,54.3721,54.5204,54.2338,54.303,89284.0
2025-05-12 09:50:00,54.97,55.11,54.85,54.85,113750.0,54.3227,54.4611,54.2041,54.2041,113750.0
2025-05-12 10:00:00,54.85,54.89,54.61,54.63,47409.0,54.2041,54.2437,53.967,53.9867,47409.0
2025-05-12 10:10:00,54.65,54.99,54.65,54.94,47859.0,54.0065,54.3425,54.0065,54.2931,47859.0
2025-05-12 10:20:00,54.94,55.0,54.8,54.87,36248.0,54.2931,54.3524,54.1547,54.2239,36248.0
2025-05-12 10:30:00,54.86,55.1,54.86,55.06,137886.0,54.214,54.4512,54.214,54.4117,137886.0
2025-05-12 10:40:00,55.05,55.11,54.92,55.04,55407.0,54.4018,54.4611,54.2733,54.3919,55407.0
2025-05-12 10:50:00,55.04,55.14,54.79,54.84,135466.0,54.3919,54.4907,54.1448,54.1943,135466.0
2025-05-12 11:00:00,54.84,54.98,54.84,54.94,26203.0,54.1943,54.3326,54.1943,54.2931,26203.0
2025-05-12 11:10:00,54.96,55.03,54.86,54.86,30103.0,54.3128,54.382,54.214,54.214,30103.0
2025-05-12 11:20:00,54.85,54.85,54.59,54.61,126974.0,54.2041,54.2041,53.9472,53.967,126974.0
2025-05-12 11:30:00,54.63,54.81,54.63,54.71,82374.0,53.9867,54.1646,53.9867,54.0658,82374.0
2025-05-12 11:40:00,54.71,54.83,54.66,54.66,44855.0,54.0658,54.1844,54.0164,54.0164,44855.0
2025-05-12 11:50:00,54.65,54.7,54.52,54.53,180286.0,54.0065,54.0559,53.878,53.8879,180286.0
2025-05-12 12:00:00,54.55,54.64,54.48,54.61,130516.0,53.9077,53.9966,53.8385,53.967,130516.0
2025-05-12 12:10:00,54.62,54.69,54.54,54.63,79323.0,53.9768,54.046,53.8978,53.9867,79323.0
2025-05-12 12:20:00,54.62,54.88,54.61,54.78,54136.0,53.9768,54.2338,53.967,54.135,54136.0
2025-05-12 12:30:00,54.78,54.8,54.71,54.8,64963.0,54.135,54.1547,54.0658,54.1547,64963.0
2025-05-12 12:40:00,54.8,54.88,54.79,54.85,48694.0,54.1547,54.2338,54.1448,54.2041,48694.0
2025-05-12 12:50:00,54.85,54.97,54.82,54.95,32434.0,54.2041,54.3227,54.1745,54.303,32434.0
2025-05-12 13:00:00,54.96,55.03,54.94,55.02,40965.0,54.3128,54.382,54.2931,54.3721,40965.0
2025-05-12 13:10:00,55.02,55.02,54.84,54.85,30701.0,54.3721,54.3721,54.1943,54.2041,30701.0
2025-05-12 13:20:00,54.86,54.86,54.73,54.74,29860.0,54.214,54.214,54.0855,54.0954,29860.0
2025-05-12 13:30:00,54.75,54.86,54.75,54.85,41878.0,54.1053,54.214,54.1053,54.2041,41878.0
2025-05-12 13:40:00,54.85,54.88,54.8,54.85,27027.0,54.2041,54.2338,54.1547,54.2041,27027.0
2025-05-12 13:50:00,54.85,54.89,54.83,54.87,21476.0,54.2041,54.2437,54.1844,54.2239,21476.0
2025-05-12 14:00:00,54.88,55.04,54.87,54.99,55953.0,54.2338,54.3919,54.2239,54.3425,55953.0
2025-05-12 14:10:00,54.98,54.99,54.85,54.9,25654.0,54.3326,54.3425,54.2041,54.2535,25654.0
2025-05-12 14:20:00,54.89,54.91,54.82,54.86,32554.0,54.2437,54.2634,54.1745,54.214,32554.0
2025-05-12 14:30:00,54.87,54.93,54.86,54.86,43017.0,54.2239,54.2832,54.214,54.214,43017.0
2025-05-12 14:40:00,54.87,54.88,54.75,54.76,28153.0,54.2239,54.2338,54.1053,54.1152,28153.0
2025-05-12 14:50:00,54.76,54.78,54.71,54.73,23864.0,54.1152,54.135,54.0658,54.0855,23864.0
2025-05-12 15:00:00,54.73,54.91,54.71,54.89,48318.0,54.0855,54.2634,54.0658,54.2437,48318.0
2025-05-12 15:10:00,54.9,54.93,54.75,54.78,69469.0,54.2535,54.2832,54.1053,54.135,69469.0
2025-05-12 15:20:00,54.78,54.89,54.74,54.81,72970.0,54.135,54.2437,54.0954,54.1646,72970.0
2025-05-12 15:30:00,54.82,54.83,54.71,54.73,41710.0,54.1745,54.1844,54.0658,54.0855,41710.0
2025-05-12 15:40:00,54.73,54.76,54.66,54.74,83692.0,54.0855,54.1152,54.0164,54.0954,83692.0
2025-05-12 15:50:00,54.74,54.9,54.7,54.88,428699.0,54.0954,54.2535,54.0559,54.2338,428699.0
2025-05-13 09:30:00,54.89,54.98,54.67,54.73,71385.0,54.2437,54.3326,54.0263,54.0855,71385.0
2025-05-13 09:40:00,54.75,54.76,54.41,54.46,51667.0,54.1053,54.1152,53.7693,53.8187,51667.0
2025-05-13 09:50:00,54.48,54.49,54.18,54.23,55060.0,53.8385,53.8484,53.542,53.5914,55060.0
2025-05-13 10:00:00,54.23,54.39,54.15,54.32,103729.0,53.5914,53.7496,53.5124,53.6804,103729.0
2025-05-13 10:10:00,54.33,54.53,54.22,54.22,85069.0,53.6903,53.8879,53.5816,53.5816,85069.0
2025-05-13 10:20:00,54.22,54.38,54.18,54.23,112194.0,53.5816,53.7397,53.542,53.5914,112194.0
2025-05-13 10:30:00,54.24,54.34,54.2,54.28,64375.0,53.6013,53.7001,53.5618,53.6408,64375.0
2025-05-13 10:40:00,54.29,54.47,54.27,54.41,56094.0,53.6507,53.8286,53.631,53.7693,56094.0
2025-05-13 10:50:00,54.42,54.49,54.33,54.33,60823.0,53.7792,53.8484,53.6903,53.6903,60823.0
2025-05-13 11:00:00,54.32,54.37,54.24,54.32,47767.0,53.6804,53.7298,53.6013,53.6804,47767.0
2025-05-13 11:10:00,54.32,54.36,54.27,54.32,46630.0,53.6804,53.7199,53.631,53.6804,46630.0
2025-05-13 11:20:00,54.32,54.37,54.29,54.3,53132.0,53.6804,53.7298,53.6507,53.6606,53132.0
2025-05-13 11:30:00,54.3,54.34,54.21,54.21,67350.0,53.6606,53.7001,53.5717,53.5717,67350.0
2025-05-13 11:40:00,54.22,54.24,54.06,54.1,120422.0,53.5816,53.6013,53.4234,53.463,120422.0
2025-05-13 11:50:00,54.11,54.27,54.05,54.26,70725.0,53.4729,53.631,53.4136,53.6211,70725.0
2025-05-13 12:00:00,54.27,54.29,54.16,54.17,74608.0,53.631,53.6507,53.5223,53.5321,74608.0
2025-05-13 12:10:00,54.16,54.19,54.03,54.03,56070.0,53.5223,53.5519,53.3938,53.3938,56070.0
2025-05-13 12:20:00,54.04,54.14,54.04,54.1,48108.0,53.4037,53.5025,53.4037,53.463,48108.0
2025-05-13 12:30:00,54.1,54.18,54.09,54.15,28744.0,53.463,53.542,53.4531,53.5124,28744.0
2025-05-13 12:40:00,54.14,54.14,54.07,54.1,53304.0,53.5025,53.5025,53.4333,53.463,53304.0
2025-05-13 12:50:00,54.08,54.21,54.04,54.2,51028.0,53.4432,53.5717,53.4037,53.5618,51028.0
2025-05-13 13:00:00,54.2,54.24,54.06,54.1,135585.0,53.5618,53.6013,53.4234,53.463,135585.0
2025-05-13 13:10:00,54.1,54.27,54.1,54.26,32505.0,53.463,53.631,53.463,53.6211,32505.0
2025-05-13 13:20:00,54.26,54.33,54.24,54.29,30059.0,53.6211,53.6903,53.6013,53.6507,30059.0
2025-05-13 13:30:00,54.3,54.36,54.25,54.25,29696.0,53.6606,53.7199,53.6112,53.6112,29696.0
2025-05-13 13:40:00,54.25,54.32,54.19,54.2,40875.0,53.6112,53.6804,53.5519,53.5618,40875.0
2025-05-13 13:50:00,54.2,54.3,54.17,54.23,42480.0,53.5618,53.6606,53.5321,53.5914,42480.0
2025-05-13 14:00:00,54.23,54.37,54.2,54.35,86174.0,53.5914,53.7298,53.5618,53.71,86174.0
2025-05-13 14:10:00,54.34,54.39,54.18,54.19,60144.0,53.7001,53.7496,53.542,53.5519,60144.0
2025-05-13 14:20:00,54.19,54.2,54.02,54.03,55429.0,53.5519,53.5618,53.3839,53.3938,55429.0
2025-05-13 14:30:00,54.03,54.12,54.03,54.09,69053.0,53.3938,53.4827,53.3938,53.4531,69053.0
2025-05-13 14:40:00,54.09,54.12,54.01,54.1,36759.0,53.4531,53.4827,53.374,53.463,36759.0
2025-05-13 14:50:00,54.11,54.25,54.1,54.22,243129.0,53.4729,53.6112,53.463,53.5816,243129.0
2025-05-13 15:00:00,54.22,54.23,54.15,54.18,40779.0,53.5816,53.5914,53.5124,53.542,40779.0
2025-05-13 15:10:00,54.18,54.2,54.1,54.11,57541.0,53.542,53.5618,53.463,53.4729,57541.0
2025-05-13 15:20:00,54.11,54.15,53.98,53.98,86972.0,53.4729,53.5124,53.3444,53.3444,86972.0
2025-05-13 15:30:00,53.99,54.05,53.96,54.05,105868.0,53.3543,53.4136,53.3246,53.4136,105868.0
2025-05-13 15:40:00,54.05,54.06,53.98,53.99,84473.0,53.4136,53.4234,53.3444,53.3543,84473.0
2025-05-13 15:50:00,54.0,54.0,53.74,53.8,552636.0,53.3641,53.3641,53.1072,53.1665,552636.0
2025-05-14 09:30:00,53.56,53.58,52.8,52.84,166098.0,52.9293,52.9491,52.1783,52.2178,166098.0
2025-05-14 09:40:00,52.85,52.95,52.68,52.9,103485.0,52.2277,52.3265,52.0597,52.2771,103485.0
2025-05-14 09:50:00,52.94,53.12,52.92,52.97,47383.0,52.3166,52.4945,52.2969,52.3463,47383.0
2025-05-14 10:00:00,52.97,53.0,52.74,52.89,84614.0,52.3463,52.3759,52.119,52.2672,84614.0
2025-05-14 10:10:00,52.87,52.9,52.67,52.68,86285.0,52.2475,52.2771,52.0498,52.0597,86285.0
2025-05-14 10:20:00,52.68,52.75,52.65,52.72,36329.0,52.0597,52.1289,52.03,52.0992,36329.0
2025-05-14 10:30:00,52.73,52.81,52.71,52.75,48248.0,52.1091,52.1882,52.0893,52.1289,48248.0
2025-05-14 10:40:00,52.76,52.82,52.58,52.63,36884.0,52.1387,52.198,51.9609,52.0103,36884.0
2025-05-14 10:50:00,52.63,52.74,52.59,52.71,53808.0,52.0103,52.119,51.9707,52.0893,53808.0
2025-05-14 11:00:00,52.71,52.74,52.55,52.58,31693.0,52.0893,52.119,51.9312,51.9609,31693.0
2025-05-14 11:10:00,52.58,52.72,52.52,52.72,55606.0,51.9609,52.0992,51.9016,52.0992,55606.0
2025-05-14 11:20:00,52.73,52.9,52.71,52.88,40946.0,52.1091,52.2771,52.0893,52.2573,40946.0
2025-05-14 11:30:00,52.88,53.0,52.87,52.96,52985.0,52.2573,52.3759,52.2475,52.3364,52985.0
2025-05-14 11:40:00,52.96,52.98,52.89,52.95,28990.0,52.3364,52.3562,52.2672,52.3265,28990.0
2025-05-14 11:50:00,52.94,53.05,52.92,52.95,66521.0,52.3166,52.4253,52.2969,52.3265,66521.0
2025-05-14 12:00:00,52.95,52.99,52.87,52.98,50875.0,52.3265,52.366,52.2475,52.3562,50875.0
2025-05-14 12:10:00,52.98,52.98,52.89,52.97,28212.0,52.3562,52.3562,52.2672,52.3463,28212.0
2025-05-14 12:20:00,52.97,52.99,52.93,52.94,40293.0,52.3463,52.366,52.3067,52.3166,40293.0
2025-05-14 12:30:00,52.93,53.0,52.93,52.96,34729.0,52.3067,52.3759,52.3067,52.3364,34729.0
2025-05-14 12:40:00,52.94,53.02,52.9,53.0,37090.0,52.3166,52.3957,52.2771,52.3759,37090.0
2025-05-14 12:50:00,53.0,53.04,52.96,53.0,55538.0,52.3759,52.4154,52.3364,52.3759,55538.0
2025-05-14 13:00:00,53.0,53.21,52.98,53.2,94462.0,52.3759,52.5834,52.3562,52.5736,94462.0
2025-05-14 13:10:00,53.2,53.29,53.19,53.23,37760.0,52.5736,52.6625,52.5637,52.6032,37760.0
2025-05-14 13:20:00,53.21,53.32,53.19,53.23,59619.0,52.5834,52.6922,52.5637,52.6032,59619.0
2025-05-14 13:30:00,53.23,53.25,53.06,53.12,64777.0,52.6032,52.623,52.4352,52.4945,64777.0
2025-05-14 13:40:00,53.12,53.14,53.02,53.05,47470.0,52.4945,52.5143,52.3957,52.4253,47470.0
2025-05-14 13:50:00,53.05,53.27,53.05,53.27,202171.0,52.4253,52.6427,52.4253,52.6427,202171.0
2025-05-14 14:00:00,53.27,53.63,53.26,53.61,1073055.0,52.6427,52.9985,52.6329,52.9787,1073055.0
2025-05-14 14:10:00,53.61,53.65,53.43,53.43,669246.0,52.9787,53.0183,52.8009,52.8009,669246.0
2025-05-14 14:20:00,53.44,53.61,53.41,53.61,89998.0,52.8107,52.9787,52.7811,52.9787,89998.0
2025-05-14 14:30:00,53.6,53.73,53.57,53.66,80140.0,52.9689,53.0973,52.9392,53.0281,80140.0
2025-05-14 14:40:00,53.65,53.67,53.62,53.65,66197.0,53.0183,53.038,52.9886,53.0183,66197.0
2025-05-14 14:50:00,53.64,53.64,53.56,53.63,44337.0,53.0084,53.0084,52.9293,52.9985,44337.0
2025-05-14 15:00:00,53.63,53.68,53.61,53.62,114577.0,52.9985,53.0479,52.9787,52.9886,114577.0
2025-05-14 15:10:00,53.62,53.78,53.62,53.76,83290.0,52.9886,53.1467,52.9886,53.127,83290.0
2025-05-14 15:20:00,53.77,53.77,53.61,53.66,91196.0,53.1369,53.1369,52.9787,53.0281,91196.0
2025-05-14 15:30:00,53.65,53.74,53.62,53.73,105811.0,53.0183,53.1072,52.9886,53.0973,105811.0
2025-05-14 15:40:00,53.74,53.95,53.7,53.95,205423.0,53.1072,53.3147,53.0677,53.3147,205423.0
2025-05-14 15:50:00,53.94,54.02,53.74,54.01,1181745.0,53.3049,53.3839,53.1072,53.374,1181745.0
2025-05-15 09:30:00,54.0,54.41,53.98,54.36,154219.0,53.3641,53.7693,53.3444,53.7199,154219.0
2025-05-15 09:40:00,54.39,54.53,54.29,54.53,85046.0,53.7496,53.8879,53.6507,53.8879,85046.0
2025-05-15 09:50:00,54.51,54.63,54.4,54.53,56409.0,53.8681,53.9867,53.7594,53.8879,56409.0
2025-05-15 10:00:00,54.53,54.53,54.37,54.51,87324.0,53.8879,53.8879,53.7298,53.8681,87324.0
2025-05-15 10:10:00,54.52,54.63,54.45,54.54,223406.0,53.878,53.9867,53.8088,53.8978,223406.0
2025-05-15 10:20:00,54.54,54.56,54.42,54.53,84548.0,53.8978,53.9176,53.7792,53.8879,84548.0
2025-05-15 10:30:00,54.54,54.65,54.48,54.63,338046.0,53.8978,54.0065,53.8385,53.9867,338046.0
2025-05-15 10:40:00,54.63,54.65,54.46,54.54,51400.0,53.9867,54.0065,53.8187,53.8978,51400.0
2025-05-15 10:50:00,54.54,54.63,54.53,54.55,96192.0,53.8978,53.9867,53.8879,53.9077,96192.0
2025-05-15 11:00:00,54.56,54.59,54.42,54.43,52081.0,53.9176,53.9472,53.7792,53.7891,52081.0
2025-05-15 11:10:00,54.43,54.52,54.36,54.51,62572.0,53.7891,53.878,53.7199,53.8681,62572.0
2025-05-15 11:20:00,54.51,54.59,54.48,54.58,127415.0,53.8681,53.9472,53.8385,53.9373,127415.0
2025-05-15 11:30:00,54.59,54.63,54.53,54.53,93482.0,53.9472,53.9867,53.8879,53.8879,93482.0
2025-05-15 11:40:00,54.54,54.54,54.37,54.39,47988.0,53.8978,53.8978,53.7298,53.7496,47988.0
2025-05-15 11:50:00,54.39,54.51,54.34,54.51,60189.0,53.7496,53.8681,53.7001,53.8681,60189.0
2025-05-15 12:00:00,54.51,54.58,54.49,54.58,29542.0,53.8681,53.9373,53.8484,53.9373,29542.0
2025-05-15 12:10:00,54.57,54.59,54.53,54.54,34639.0,53.9274,53.9472,53.8879,53.8978,34639.0
2025-05-15 12:20:00,54.55,54.69,54.54,54.67,50539.0,53.9077,54.046,53.8978,54.0263,50539.0
2025-05-15 12:30:00,54.67,54.69,54.55,54.57,47787.0,54.0263,54.046,53.9077,53.9274,47787.0
2025-05-15 12:40:00,54.57,54.6,54.55,54.56,29548.0,53.9274,53.9571,53.9077,53.9176,29548.0
2025-05-15 12:50:00,54.57,54.65,54.51,54.65,35529.0,53.9274,54.0065,53.8681,54.0065,35529.0
2025-05-15 13:00:00,54.65,54.65,54.57,54.62,38316.0,54.0065,54.0065,53.9274,53.9768,38316.0
2025-05-15 13:10:00,54.62,54.63,54.54,54.58,50839.0,53.9768,53.9867,53.8978,53.9373,50839.0
2025-05-15 13:20:00,54.6,54.68,54.58,54.58,26338.0,53.9571,54.0361,53.9373,53.9373,26338.0
2025-05-15 13:30:00,54.59,54.64,54.55,54.59,34847.0,53.9472,53.9966,53.9077,53.9472,34847.0
2025-05-15 13:40:00,54.58,54.62,54.55,54.6,35139.0,53.9373,53.9768,53.9077,53.9571,35139.0
2025-05-15 13:50:00,54.6,54.63,54.56,54.58,28115.0,53.9571,53.9867,53.9176,53.9373,28115.0
2025-05-15 14:00:00,54.57,54.59,54.48,54.59,31023.0,53.9274,53.9472,53.8385,53.9472,31023.0
2025-05-15 14:10:00,54.58,54.67,54.56,54.63,33594.0,53.9373,54.0263,53.9176,53.9867,33594.0
2025-05-15 14:20:00,54.64,54.72,54.63,54.67,54754.0,53.9966,54.0757,53.9867,54.0263,54754.0
2025-05-15 14:30:00,54.68,54.75,54.66,54.73,37724.0,54.0361,54.1053,54.0164,54.0855,37724.0
2025-05-15 14:40:00,54.74,54.78,54.73,54.77,39789.0,54.0954,54.135,54.0855,54.1251,39789.0
2025-05-15 14:50:00,54.77,54.85,54.76,54.85,42402.0,54.1251,54.2041,54.1152,54.2041,42402.0
2025-05-15 15:00:00,54.86,54.9,54.81,54.89,45681.0,54.214,54.2535,54.1646,54.2437,45681.0
2025-05-15 15:10:00,54.9,55.05,54.89,55.02,56330.0,54.2535,54.4018,54.2437,54.3721,56330.0
2025-05-15 15:20:00,55.03,55.04,54.94,55.03,98195.0,54.382,54.3919,54.2931,54.382,98195.0
2025-05-15 15:30:00,55.03,55.08,54.91,54.92,110543.0,54.382,54.4314,54.2634,54.2733,110543.0
2025-05-15 15:40:00,54.91,55.03,54.91,55.0,91314.0,54.2634,54.382,54.2634,54.3524,91314.0
2025-05-15 15:50:00,54.99,55.07,54.95,55.05,549728.0,54.3425,54.4215,54.303,54.4018,549728.0
2025-05-16 09:30:00,54.97,55.12,54.71,54.96,224909.0,54.3227,54.471,54.0658,54.3128,224909.0
2025-05-16 09:40:00,54.99,55.12,54.93,55.04,41931.0,54.3425,54.471,54.2832,54.3919,41931.0
2025-05-16 09:50:00,55.04,55.13,54.95,55.02,32510.0,54.3919,54.4808,54.303,54.3721,32510.0
2025-05-16 10:00:00,55.0,55.01,54.73,54.73,87376.0,54.3524,54.3623,54.0855,54.0855,87376.0
2025-05-16 10:10:00,54.73,54.89,54.73,54.82,44334.0,54.0855,54.2437,54.0855,54.1745,44334.0
2025-05-16 10:20:00,54.81,54.9,54.81,54.88,36310.0,54.1646,54.2535,54.1646,54.2338,36310.0
2025-05-16 10:30:00,54.89,55.03,54.86,55.03,42667.0,54.2437,54.382,54.214,54.382,42667.0
2025-05-16 10:40:00,55.03,55.15,55.03,55.04,36297.0,54.382,54.5006,54.382,54.3919,36297.0
2025-05-16 10:50:00,55.04,55.08,54.98,55.06,43725.0,54.3919,54.4314,54.3326,54.4117,43725.0
2025-05-16 11:00:00,55.06,55.28,55.05,55.28,59872.0,54.4117,54.6291,54.4018,54.6291,59872.0
2025-05-16 11:10:00,55.28,55.32,55.26,55.3,67664.0,54.6291,54.6686,54.6093,54.6488,67664.0
2025-05-16 11:20:00,55.3,55.32,55.22,55.25,23667.0,54.6488,54.6686,54.5698,54.5994,23667.0
2025-05-16 11:30:00,55.25,55.26,55.18,55.22,29554.0,54.5994,54.6093,54.5303,54.5698,29554.0
2025-05-16 11:40:00,55.23,55.23,55.07,55.08,24464.0,54.5797,54.5797,54.4215,54.4314,24464.0
2025-05-16 11:50:00,55.08,55.18,55.08,55.17,38663.0,54.4314,54.5303,54.4314,54.5204,38663.0
2025-05-16 12:00:00,55.17,55.25,55.17,55.25,23953.0,54.5204,54.5994,54.5204,54.5994,23953.0
2025-05-16 12:10:00,55.25,55.31,55.23,55.26,28434.0,54.5994,54.6587,54.5797,54.6093,28434.0
2025-05-16 12:20:00,55.25,55.38,55.25,55.37,36219.0,54.5994,54.7279,54.5994,54.718,36219.0
2025-05-16 12:30:00,55.38,55.4,55.35,55.36,55961.0,54.7279,54.7477,54.6982,54.7081,55961.0
2025-05-16 12:40:00,55.36,55.39,55.3,55.31,71443.0,54.7081,54.7378,54.6488,54.6587,71443.0
2025-05-16 12:50:00,55.31,55.42,55.31,55.41,37719.0,54.6587,54.7674,54.6587,54.7575,37719.0
2025-05-16 13:00:00,55.41,55.53,55.4,55.45,63255.0,54.7575,54.8761,54.7477,54.7971,63255.0
2025-05-16 13:10:00,55.45,55.53,55.45,55.53,37845.0,54.7971,54.8761,54.7971,54.8761,37845.0
2025-05-16 13:20:00,55.54,55.57,55.5,55.5,37201.0,54.886,54.9157,54.8465,54.8465,37201.0
2025-05-16 13:30:00,55.51,55.55,55.48,55.54,35790.0,54.8564,54.8959,54.8267,54.886,35790.0
2025-05-16 13:40:00,55.55,55.57,55.5,55.51,30795.0,54.8959,54.9157,54.8465,54.8564,30795.0
2025-05-16 13:50:00,55.52,55.57,55.52,55.55,36695.0,54.8662,54.9157,54.8662,54.8959,36695.0
2025-05-16 14:00:00,55.55,55.61,55.54,55.58,58943.0,54.8959,54.9552,54.886,54.9255,58943.0
2025-05-16 14:10:00,55.58,55.58,55.51,55.55,29068.0,54.9255,54.9255,54.8564,54.8959,29068.0
2025-05-16 14:20:00,55.55,55.63,55.55,55.62,35804.0,54.8959,54.975,54.8959,54.9651,35804.0
2025-05-16 14:30:00,55.62,55.64,55.58,55.61,31015.0,54.9651,54.9848,54.9255,54.9552,31015.0
2025-05-16 14:40:00,55.61,55.7,55.6,55.66,53732.0,54.9552,55.0441,54.9453,55.0046,53732.0
2025-05-16 14:50:00,55.65,55.71,55.6,55.66,84798.0,54.9947,55.054,54.9453,55.0046,84798.0
2025-05-16 15:00:00,55.66,55.68,55.62,55.68,30628.0,55.0046,55.0244,54.9651,55.0244,30628.0
2025-05-16 15:10:00,55.68,55.69,55.64,55.68,43038.0,55.0244,55.0342,54.9848,55.0244,43038.0
2025-05-16 15:20:00,55.68,55.68,55.6,55.62,60768.0,55.0244,55.0244,54.9453,54.9651,60768.0
2025-05-16 15:30:00,55.63,55.67,55.59,55.64,71943.0,54.975,55.0145,54.9354,54.9848,71943.0
2025-05-16 15:40:00,55.64,55.68,55.58,55.64,123653.0,54.9848,55.0244,54.9255,54.9848,123653.0
2025-05-16 15:50:00,55.63,55.79,55.6,55.76,519153.0,54.975,55.1331,54.9453,55.1034,519153.0
2025-05-19 09:30:00,55.42,55.5,55.0,55.35,110488.0,54.7674,54.8465,54.3524,54.6982,110488.0
2025-05-19 09:40:00,55.35,55.45,55.28,55.3,61398.0,54.6982,54.7971,54.6291,54.6488,61398.0
2025-05-19 09:50:00,55.31,55.36,55.16,55.25,50260.0,54.6587,54.7081,54.5105,54.5994,50260.0
2025-05-19 10:00:00,55.24,55.35,55.19,55.31,80059.0,54.5895,54.6982,54.5401,54.6587,80059.0
2025-05-19 10:10:00,55.3,55.44,55.18,55.44,58575.0,54.6488,54.7872,54.5303,54.7872,58575.0
2025-05-19 10:20:00,55.44,55.62,55.43,55.62,51738.0,54.7872,54.9651,54.7773,54.9651,51738.0
2025-05-19 10:30:00,55.62,55.66,55.56,55.62,43499.0,54.9651,55.0046,54.9058,54.9651,43499.0
2025-05-19 10:40:00,55.62,55.67,55.56,55.59,42027.0,54.9651,55.0145,54.9058,54.9354,42027.0
2025-05-19 10:50:00,55.59,55.6,55.44,55.48,36750.0,54.9354,54.9453,54.7872,54.8267,36750.0
2025-05-19 11:00:00,55.49,55.63,55.49,55.6,35579.0,54.8366,54.975,54.8366,54.9453,35579.0
2025-05-19 11:10:00,55.59,55.59,55.51,55.54,30679.0,54.9354,54.9354,54.8564,54.886,30679.0
2025-05-19 11:20:00,55.54,55.61,55.52,55.58,49194.0,54.886,54.9552,54.8662,54.9255,49194.0
2025-05-19 11:30:00,55.59,55.61,55.49,55.52,27343.0,54.9354,54.9552,54.8366,54.8662,27343.0
2025-05-19 11:40:00,55.51,55.65,55.5,55.63,32850.0,54.8564,54.9947,54.8465,54.975,32850.0
2025-05-19 11:50:00,55.63,55.64,55.56,55.57,29008.0,54.975,54.9848,54.9058,54.9157,29008.0
2025-05-19 12:00:00,55.58,55.65,55.57,55.62,27921.0,54.9255,54.9947,54.9157,54.9651,27921.0
2025-05-19 12:10:00,55.62,55.7,55.61,55.66,53171.0,54.9651,55.0441,54.9552,55.0046,53171.0
2025-05-19 12:20:00,55.67,55.71,55.65,55.66,31929.0,55.0145,55.054,54.9947,55.0046,31929.0
2025-05-19 12:30:00,55.65,55.68,55.64,55.66,26181.0,54.9947,55.0244,54.9848,55.0046,26181.0
2025-05-19 12:40:00,55.67,55.76,55.63,55.74,57075.0,55.0145,55.1034,54.975,55.0837,57075.0
2025-05-19 12:50:00,55.75,55.81,55.74,55.8,28528.0,55.0935,55.1528,55.0837,55.143,28528.0
2025-05-19 13:00:00,55.8,55.81,55.72,55.77,37887.0,55.143,55.1528,55.0639,55.1133,37887.0
2025-05-19 13:10:00,55.78,55.79,55.73,55.78,36920.0,55.1232,55.1331,55.0738,55.1232,36920.0
2025-05-19 13:20:00,55.77,55.88,55.75,55.87,39223.0,55.1133,55.222,55.0935,55.2121,39223.0
2025-05-19 13:30:00,55.86,55.89,55.8,55.84,54467.0,55.2022,55.2319,55.143,55.1825,54467.0
2025-05-19 13:40:00,55.84,55.89,55.83,55.87,30672.0,55.1825,55.2319,55.1726,55.2121,30672.0
2025-05-19 13:50:00,55.88,55.94,55.86,55.92,63954.0,55.222,55.2813,55.2022,55.2615,63954.0
2025-05-19 14:00:00,55.93,56.1,55.93,56.02,406404.0,55.2714,55.4394,55.2714,55.3604,406404.0
2025-05-19 14:10:00,56.02,56.1,55.99,56.0,51280.0,55.3604,55.4394,55.3307,55.3406,51280.0
2025-05-19 14:20:00,55.98,56.11,55.98,56.07,50163.0,55.3208,55.4493,55.3208,55.4098,50163.0
2025-05-19 14:30:00,56.07,56.07,55.97,55.97,42568.0,55.4098,55.4098,55.3109,55.3109,42568.0
2025-05-19 14:40:00,55.97,56.09,55.97,56.04,443725.0,55.3109,55.4295,55.3109,55.3801,443725.0
2025-05-19 14:50:00,56.05,56.13,56.04,56.12,71438.0,55.39,55.4691,55.3801,55.4592,71438.0
2025-05-19 15:00:00,56.12,56.16,56.0,56.02,59091.0,55.4592,55.4987,55.3406,55.3604,59091.0
2025-05-19 15:10:00,56.01,56.07,55.93,55.94,747198.0,55.3505,55.4098,55.2714,55.2813,747198.0
2025-05-19 15:20:00,55.94,56.0,55.88,55.93,159323.0,55.2813,55.3406,55.222,55.2714,159323.0
2025-05-19 15:30:00,55.94,56.0,55.93,55.99,134101.0,55.2813,55.3406,55.2714,55.3307,134101.0
2025-05-19 15:40:00,56.0,56.1,55.99,56.07,104803.0,55.3406,55.4394,55.3307,55.4098,104803.0
2025-05-19 15:50:00,56.08,56.21,56.06,56.19,488044.0,55.4197,55.5481,55.3999,55.5284,488044.0
2025-05-20 09:30:00,57.3,58.29,57.0,58.26,1104422.0,56.6253,57.6036,56.3288,57.574,1104422.0
2025-05-20 09:40:00,58.26,58.6,58.24,58.55,544064.0,57.574,57.91,57.5542,57.8606,544064.0
2025-05-20 09:50:00,58.53,58.54,58.35,58.46,410022.0,57.8408,57.8507,57.6629,57.7716,410022.0
2025-05-20 10:00:00,58.46,58.64,58.19,58.21,383499.0,57.7716,57.9495,57.5048,57.5246,383499.0
2025-05-20 10:10:00,58.22,58.43,58.21,58.25,351228.0,57.5345,57.742,57.5246,57.5641,351228.0
2025-05-20 10:20:00,58.24,58.3,58.12,58.21,339234.0,57.5542,57.6135,57.4356,57.5246,339234.0
2025-05-20 10:30:00,58.21,58.22,57.92,58.13,349744.0,57.5246,57.5345,57.238,57.4455,349744.0
2025-05-20 10:40:00,58.13,58.18,57.72,57.73,157923.0,57.4455,57.4949,57.0403,57.0502,157923.0
2025-05-20 10:50:00,57.73,57.82,57.42,57.48,139006.0,57.0502,57.1392,56.7439,56.8032,139006.0
2025-05-20 11:00:00,57.48,57.64,57.39,57.62,129130.0,56.8032,56.9613,56.7142,56.9415,129130.0
2025-05-20 11:10:00,57.63,57.71,57.6,57.67,58378.0,56.9514,57.0305,56.9218,56.9909,58378.0
2025-05-20 11:20:00,57.67,57.71,57.63,57.64,47560.0,56.9909,57.0305,56.9514,56.9613,47560.0
2025-05-20 11:30:00,57.65,57.66,57.51,57.57,84420.0,56.9712,56.981,56.8328,56.8921,84420.0
2025-05-20 11:40:00,57.57,57.63,57.54,57.56,41701.0,56.8921,56.9514,56.8625,56.8822,41701.0
2025-05-20 11:50:00,57.56,57.79,57.55,57.77,56144.0,56.8822,57.1095,56.8723,57.0898,56144.0
2025-05-20 12:00:00,57.78,57.95,57.77,57.82,99746.0,57.0996,57.2676,57.0898,57.1392,99746.0
2025-05-20 12:10:00,57.82,57.83,57.73,57.75,70875.0,57.1392,57.149,57.0502,57.07,70875.0
2025-05-20 12:20:00,57.76,57.82,57.68,57.75,123116.0,57.0799,57.1392,57.0008,57.07,123116.0
2025-05-20 12:30:00,57.75,57.84,57.75,57.84,66940.0,57.07,57.1589,57.07,57.1589,66940.0
2025-05-20 12:40:00,57.83,57.85,57.79,57.8,35498.0,57.149,57.1688,57.1095,57.1194,35498.0
2025-05-20 12:50:00,57.8,57.85,57.79,57.83,38223.0,57.1194,57.1688,57.1095,57.149,38223.0
2025-05-20 13:00:00,57.82,57.88,57.81,57.87,41834.0,57.1392,57.1985,57.1293,57.1886,41834.0
2025-05-20 13:10:00,57.87,57.89,57.79,57.87,45491.0,57.1886,57.2083,57.1095,57.1886,45491.0
2025-05-20 13:20:00,57.87,57.87,57.78,57.8,32280.0,57.1886,57.1886,57.0996,57.1194,32280.0
2025-05-20 13:30:00,57.8,57.85,57.78,57.85,36684.0,57.1194,57.1688,57.0996,57.1688,36684.0
2025-05-20 13:40:00,57.85,57.85,57.75,57.8,27723.0,57.1688,57.1688,57.07,57.1194,27723.0
2025-05-20 13:50:00,57.79,57.82,57.77,57.8,32963.0,57.1095,57.1392,57.0898,57.1194,32963.0
2025-05-20 14:00:00,57.8,57.85,57.76,57.85,57818.0,57.1194,57.1688,57.0799,57.1688,57818.0
2025-05-20 14:10:00,57.85,57.91,57.82,57.9,49920.0,57.1688,57.2281,57.1392,57.2182,49920.0
2025-05-20 14:20:00,57.9,57.92,57.75,57.77,76267.0,57.2182,57.238,57.07,57.0898,76267.0
2025-05-20 14:30:00,57.77,57.86,57.72,57.86,46559.0,57.0898,57.1787,57.0403,57.1787,46559.0
2025-05-20 14:40:00,57.85,57.9,57.82,57.9,46081.0,57.1688,57.2182,57.1392,57.2182,46081.0
2025-05-20 14:50:00,57.9,57.92,57.83,57.85,59949.0,57.2182,57.238,57.149,57.1688,59949.0
2025-05-20 15:00:00,57.85,57.89,57.77,57.89,55343.0,57.1688,57.2083,57.0898,57.2083,55343.0
2025-05-20 15:10:00,57.89,57.94,57.89,57.92,62590.0,57.2083,57.2578,57.2083,57.238,62590.0
2025-05-20 15:20:00,57.92,57.93,57.82,57.83,104026.0,57.238,57.2479,57.1392,57.149,104026.0
2025-05-20 15:30:00,57.83,57.89,57.75,57.8,143084.0,57.149,57.2083,57.07,57.1194,143084.0
2025-05-20 15:40:00,57.8,57.83,57.65,57.66,193202.0,57.1194,57.149,56.9712,56.981,193202.0
2025-05-20 15:50:00,57.65,58.01,57.5,58.0,1188135.0,56.9712,57.3269,56.8229,57.317,1188135.0
2025-05-21 09:30:00,57.67,57.85,57.45,57.82,101199.0,56.9909,57.1688,56.7735,57.1392,101199.0
2025-05-21 09:40:00,57.84,57.93,57.45,57.46,75768.0,57.1589,57.2479,56.7735,56.7834,75768.0
2025-05-21 09:50:00,57.46,57.5,57.31,57.43,68453.0,56.7834,56.8229,56.6352,56.7538,68453.0
2025-05-21 10:00:00,57.41,57.41,57.18,57.19,221286.0,56.734,56.734,56.5067,56.5166,221286.0
2025-05-21 10:10:00,57.2,57.33,57.2,57.32,74886.0,56.5265,56.6549,56.5265,56.6451,74886.0
2025-05-21 10:20:00,57.31,57.36,57.12,57.12,51341.0,56.6352,56.6846,56.4474,56.4474,51341.0
2025-05-21 10:30:00,57.12,57.26,57.06,57.26,61181.0,56.4474,56.5858,56.3881,56.5858,61181.0
2025-05-21 10:40:00,57.26,57.31,57.07,57.11,74399.0,56.5858,56.6352,56.398,56.4375,74399.0
2025-05-21 10:50:00,57.12,57.19,57.04,57.07,55476.0,56.4474,56.5166,56.3683,56.398,55476.0
2025-05-21 11:00:00,57.07,57.17,56.98,57.16,65899.0,56.398,56.4968,56.3091,56.4869,65899.0
2025-05-21 11:10:00,57.16,57.25,57.15,57.2,40021.0,56.4869,56.5759,56.4771,56.5265,40021.0
2025-05-21 11:20:00,57.21,57.23,57.03,57.05,46218.0,56.5363,56.5561,56.3585,56.3782,46218.0
2025-05-21 11:30:00,57.05,57.09,56.94,56.97,73940.0,56.3782,56.4178,56.2695,56.2992,73940.0
2025-05-21 11:40:00,56.97,57.05,56.93,56.97,82071.0,56.2992,56.3782,56.2596,56.2992,82071.0
2025-05-21 11:50:00,56.97,57.01,56.91,56.92,36316.0,56.2992,56.3387,56.2399,56.2498,36316.0
2025-05-21 12:00:00,56.91,56.94,56.84,56.89,64389.0,56.2399,56.2695,56.1707,56.2201,64389.0
2025-05-21 12:10:00,56.89,56.94,56.8,56.93,78482.0,56.2201,56.2695,56.1312,56.2596,78482.0
2025-05-21 12:20:00,56.92,56.94,56.86,56.89,46911.0,56.2498,56.2695,56.1905,56.2201,46911.0
2025-05-21 12:30:00,56.9,57.06,56.9,57.02,43502.0,56.23,56.3881,56.23,56.3486,43502.0
2025-05-21 12:40:00,57.02,57.11,56.91,57.11,185446.0,56.3486,56.4375,56.2399,56.4375,185446.0
2025-05-21 12:50:00,57.11,57.19,57.09,57.14,59028.0,56.4375,56.5166,56.4178,56.4672,59028.0
2025-05-21 13:00:00,57.14,57.18,57.1,57.12,38773.0,56.4672,56.5067,56.4276,56.4474,38773.0
2025-05-21 13:10:00,57.12,57.14,56.92,56.96,123038.0,56.4474,56.4672,56.2498,56.2893,123038.0
2025-05-21 13:20:00,56.96,57.0,56.9,56.96,49120.0,56.2893,56.3288,56.23,56.2893,49120.0
2025-05-21 13:30:00,56.96,57.03,56.88,57.01,50043.0,56.2893,56.3585,56.2102,56.3387,50043.0
2025-05-21 13:40:00,57.01,57.01,56.78,56.79,75858.0,56.3387,56.3387,56.1114,56.1213,75858.0
2025-05-21 13:50:00,56.79,56.84,56.75,56.76,54982.0,56.1213,56.1707,56.0818,56.0916,54982.0
2025-05-21 14:00:00,56.77,56.8,56.65,56.71,67954.0,56.1015,56.1312,55.9829,56.0422,67954.0
2025-05-21 14:10:00,56.71,56.75,56.65,56.66,53489.0,56.0422,56.0818,55.9829,55.9928,53489.0
2025-05-21 14:20:00,56.66,56.66,56.58,56.62,46807.0,55.9928,55.9928,55.9138,55.9533,46807.0
2025-05-21 14:30:00,56.62,56.67,56.58,56.6,36847.0,55.9533,56.0027,55.9138,55.9335,36847.0
2025-05-21 14:40:00,56.59,56.6,56.48,56.56,74137.0,55.9236,55.9335,55.8149,55.894,74137.0
2025-05-21 14:50:00,56.57,56.58,56.48,56.53,100203.0,55.9039,55.9138,55.8149,55.8644,100203.0
2025-05-21 15:00:00,56.53,56.58,56.42,56.52,85233.0,55.8644,55.9138,55.7556,55.8545,85233.0
2025-05-21 15:10:00,56.53,56.62,56.5,56.58,63709.0,55.8644,55.9533,55.8347,55.9138,63709.0
2025-05-21 15:20:00,56.58,56.59,56.46,56.47,71166.0,55.9138,55.9236,55.7952,55.8051,71166.0
2025-05-21 15:30:00,56.47,56.83,56.47,56.61,153314.0,55.8051,56.1608,55.8051,55.9434,153314.0
2025-05-21 15:40:00,56.62,56.72,56.59,56.61,138761.0,55.9533,56.0521,55.9236,55.9434,138761.0
2025-05-21 15:50:00,56.61,56.66,56.51,56.52,735050.0,55.9434,55.9928,55.8446,55.8545,735050.0
2025-05-22 09:30:00,56.16,56.32,55.75,55.87,107954.0,55.4987,55.6568,55.0935,55.2121,107954.0
2025-05-22 09:40:00,55.91,55.94,55.6,55.63,44648.0,55.2517,55.2813,54.9453,54.975,44648.0
2025-05-22 09:50:00,55.63,55.66,55.36,55.44,73138.0,54.975,55.0046,54.7081,54.7872,73138.0
2025-05-22 10:00:00,55.44,55.48,55.21,55.26,97162.0,54.7872,54.8267,54.5599,54.6093,97162.0
2025-05-22 10:10:00,55.27,55.4,55.26,55.34,62159.0,54.6192,54.7477,54.6093,54.6884,62159.0
2025-05-22 10:20:00,55.35,55.39,55.22,55.24,71756.0,54.6982,54.7378,54.5698,54.5895,71756.0
2025-05-22 10:30:00,55.25,55.29,55.11,55.14,83954.0,54.5994,54.639,54.4611,54.4907,83954.0
2025-05-22 10:40:00,55.14,55.41,55.14,55.29,71639.0,54.4907,54.7575,54.4907,54.639,71639.0
2025-05-22 10:50:00,55.3,55.46,55.3,55.46,24519.0,54.6488,54.807,54.6488,54.807,24519.0
2025-05-22 11:00:00,55.46,55.48,55.3,55.31,33462.0,54.807,54.8267,54.6488,54.6587,33462.0
2025-05-22 11:10:00,55.31,55.41,55.3,55.41,29261.0,54.6587,54.7575,54.6488,54.7575,29261.0
2025-05-22 11:20:00,55.41,55.49,55.36,55.39,57160.0,54.7575,54.8366,54.7081,54.7378,57160.0
2025-05-22 11:30:00,55.39,55.63,55.35,55.58,50760.0,54.7378,54.975,54.6982,54.9255,50760.0
2025-05-22 11:40:00,55.58,55.63,55.57,55.6,38615.0,54.9255,54.975,54.9157,54.9453,38615.0
2025-05-22 11:50:00,55.61,55.68,55.59,55.59,30591.0,54.9552,55.0244,54.9354,54.9354,30591.0
2025-05-22 12:00:00,55.6,55.61,55.53,55.55,20154.0,54.9453,54.9552,54.8761,54.8959,20154.0
2025-05-22 12:10:00,55.56,55.71,55.56,55.65,29380.0,54.9058,55.054,54.9058,54.9947,29380.0
2025-05-22 12:20:00,55.65,55.66,55.58,55.62,28986.0,54.9947,55.0046,54.9255,54.9651,28986.0
2025-05-22 12:30:00,55.63,55.68,55.57,55.64,39276.0,54.975,55.0244,54.9157,54.9848,39276.0
2025-05-22 12:40:00,55.64,55.7,55.57,55.57,45507.0,54.9848,55.0441,54.9157,54.9157,45507.0
2025-05-22 12:50:00,55.58,55.58,55.49,55.5,23132.0,54.9255,54.9255,54.8366,54.8465,23132.0
2025-05-22 13:00:00,55.5,55.53,55.44,55.49,36381.0,54.8465,54.8761,54.7872,54.8366,36381.0
2025-05-22 13:10:00,55.49,55.63,55.48,55.62,28949.0,54.8366,54.975,54.8267,54.9651,28949.0
2025-05-22 13:20:00,55.62,55.79,55.61,55.77,38654.0,54.9651,55.1331,54.9552,55.1133,38654.0
2025-05-22 13:30:00,55.76,55.85,55.71,55.83,42336.0,55.1034,55.1924,55.054,55.1726,42336.0
2025-05-22 13:40:00,55.83,55.88,55.8,55.87,37783.0,55.1726,55.222,55.143,55.2121,37783.0
2025-05-22 13:50:00,55.88,55.92,55.82,55.83,58390.0,55.222,55.2615,55.1627,55.1726,58390.0
2025-05-22 14:00:00,55.83,55.9,55.8,55.84,35932.0,55.1726,55.2418,55.143,55.1825,35932.0
2025-05-22 14:10:00,55.84,55.95,55.82,55.91,41170.0,55.1825,55.2912,55.1627,55.2517,41170.0
2025-05-22 14:20:00,55.91,55.91,55.85,55.87,36323.0,55.2517,55.2517,55.1924,55.2121,36323.0
2025-05-22 14:30:00,55.86,55.91,55.84,55.85,36837.0,55.2022,55.2517,55.1825,55.1924,36837.0
2025-05-22 14:40:00,55.85,55.87,55.8,55.83,29371.0,55.1924,55.2121,55.143,55.1726,29371.0
2025-05-22 14:50:00,55.83,55.93,55.8,55.91,42674.0,55.1726,55.2714,55.143,55.2517,42674.0
2025-05-22 15:00:00,55.91,55.97,55.87,55.91,32856.0,55.2517,55.3109,55.2121,55.2517,32856.0
2025-05-22 15:10:00,55.91,55.97,55.89,55.92,42225.0,55.2517,55.3109,55.2319,55.2615,42225.0
2025-05-22 15:20:00,55.92,55.93,55.84,55.91,83506.0,55.2615,55.2714,55.1825,55.2517,83506.0
2025-05-22 15:30:00,55.91,55.92,55.71,55.76,138507.0,55.2517,55.2615,55.054,55.1034,138507.0
2025-05-22 15:40:00,55.76,55.79,55.68,55.74,162228.0,55.1034,55.1331,55.0244,55.0837,162228.0
2025-05-22 15:50:00,55.74,55.76,55.56,55.69,978762.0,55.0837,55.1034,54.9058,55.0342,978762.0
2025-05-23 09:30:00,56.0,56.05,55.08,55.1,242225.0,55.3406,55.39,54.4314,54.4512,242225.0
2025-05-23 09:40:00,55.08,55.26,55.02,55.23,278374.0,54.4314,54.6093,54.3721,54.5797,278374.0
2025-05-23 09:50:00,55.22,55.35,55.2,55.33,152351.0,54.5698,54.6982,54.55,54.6785,152351.0
2025-05-23 10:00:00,55.27,55.51,55.24,55.27,203607.0,54.6192,54.8564,54.5895,54.6192,203607.0
2025-05-23 10:10:00,55.28,55.42,55.24,55.33,250237.0,54.6291,54.7674,54.5895,54.6785,250237.0
2025-05-23 10:20:00,55.34,55.49,55.34,55.47,60414.0,54.6884,54.8366,54.6884,54.8168,60414.0
2025-05-23 10:30:00,55.47,55.61,55.45,55.6,91636.0,54.8168,54.9552,54.7971,54.9453,91636.0
2025-05-23 10:40:00,55.59,55.75,55.58,55.71,69512.0,54.9354,55.0935,54.9255,55.054,69512.0
2025-05-23 10:50:00,55.7,55.77,55.61,55.68,90845.0,55.0441,55.1133,54.9552,55.0244,90845.0
2025-05-23 11:00:00,55.68,55.76,55.61,55.74,42429.0,55.0244,55.1034,54.9552,55.0837,42429.0
2025-05-23 11:10:00,55.75,55.85,55.73,55.82,102490.0,55.0935,55.1924,55.0738,55.1627,102490.0
2025-05-23 11:20:00,55.82,55.84,55.67,55.69,84713.0,55.1627,55.1825,55.0145,55.0342,84713.0
2025-05-23 11:30:00,55.69,55.9,55.68,55.84,77258.0,55.0342,55.2418,55.0244,55.1825,77258.0
2025-05-23 11:40:00,55.84,55.98,55.8,55.96,59571.0,55.1825,55.3208,55.143,55.3011,59571.0
2025-05-23 11:50:00,55.96,55.97,55.84,55.94,157482.0,55.3011,55.3109,55.1825,55.2813,157482.0
2025-05-23 12:00:00,55.94,55.98,55.82,55.82,149136.0,55.2813,55.3208,55.1627,55.1627,149136.0
2025-05-23 12:10:00,55.83,55.91,55.82,55.88,33683.0,55.1726,55.2517,55.1627,55.222,33683.0
2025-05-23 12:20:00,55.89,56.03,55.88,56.02,34588.0,55.2319,55.3702,55.222,55.3604,34588.0
2025-05-23 12:30:00,56.02,56.11,55.96,56.07,26289.0,55.3604,55.4493,55.3011,55.4098,26289.0
2025-05-23 12:40:00,56.06,56.08,56.01,56.05,31923.0,55.3999,55.4197,55.3505,55.39,31923.0
2025-05-23 12:50:00,56.05,56.13,56.04,56.08,46779.0,55.39,55.4691,55.3801,55.4197,46779.0
2025-05-23 13:00:00,56.09,56.14,56.07,56.08,36060.0,55.4295,55.4789,55.4098,55.4197,36060.0
2025-05-23 13:10:00,56.07,56.19,56.07,56.13,59323.0,55.4098,55.5284,55.4098,55.4691,59323.0
2025-05-23 13:20:00,56.13,56.22,56.13,56.2,26889.0,55.4691,55.558,55.4691,55.5382,26889.0
2025-05-23 13:30:00,56.2,56.24,56.16,56.19,53937.0,55.5382,55.5778,55.4987,55.5284,53937.0
2025-05-23 13:40:00,56.19,56.3,56.14,56.28,48457.0,55.5284,55.6371,55.4789,55.6173,48457.0
2025-05-23 13:50:00,56.27,56.31,56.19,56.19,52979.0,55.6074,55.6469,55.5284,55.5284,52979.0
2025-05-23 14:00:00,56.2,56.28,56.19,56.25,35352.0,55.5382,55.6173,55.5284,55.5877,35352.0
2025-05-23 14:10:00,56.24,56.32,56.22,56.24,26150.0,55.5778,55.6568,55.558,55.5778,26150.0
2025-05-23 14:20:00,56.24,56.33,56.21,56.32,30971.0,55.5778,55.6667,55.5481,55.6568,30971.0
2025-05-23 14:30:00,56.32,56.44,56.32,56.37,44889.0,55.6568,55.7754,55.6568,55.7062,44889.0
2025-05-23 14:40:00,56.37,56.42,56.36,56.38,30324.0,55.7062,55.7556,55.6964,55.7161,30324.0
2025-05-23 14:50:00,56.4,56.43,56.35,56.38,32043.0,55.7359,55.7655,55.6865,55.7161,32043.0
2025-05-23 15:00:00,56.39,56.42,56.36,56.4,27277.0,55.726,55.7556,55.6964,55.7359,27277.0
2025-05-23 15:10:00,56.4,56.47,56.36,56.36,59162.0,55.7359,55.8051,55.6964,55.6964,59162.0
2025-05-23 15:20:00,56.36,56.37,56.28,56.29,33166.0,55.6964,55.7062,55.6173,55.6272,33166.0
2025-05-23 15:30:00,56.29,56.31,56.24,56.29,97986.0,55.6272,55.6469,55.5778,55.6272,97986.0
2025-05-23 15:40:00,56.29,56.34,56.26,56.27,141522.0,55.6272,55.6766,55.5975,55.6074,141522.0
2025-05-23 15:50:00,56.27,56.39,56.21,56.3,473938.0,55.6074,55.726,55.5481,55.6371,473938.0
2025-05-27 09:30:00,56.69,56.79,56.35,56.5,185212.0,56.0225,56.1213,55.6865,55.8347,185212.0
2025-05-27 09:40:00,56.54,56.89,56.52,56.81,76610.0,55.8742,56.2201,55.8545,56.1411,76610.0
2025-05-27 09:50:00,56.83,56.83,56.61,56.64,25144.0,56.1608,56.1608,55.9434,55.9731,25144.0
2025-05-27 10:00:00,56.66,56.67,56.5,56.5,71450.0,55.9928,56.0027,55.8347,55.8347,71450.0
2025-05-27 10:10:00,56.48,56.51,56.28,56.34,53373.0,55.8149,55.8446,55.6173,55.6766,53373.0
2025-05-27 10:20:00,56.35,56.5,56.33,56.38,38568.0,55.6865,55.8347,55.6667,55.7161,38568.0
2025-05-27 10:30:00,56.38,56.52,56.37,56.45,37879.0,55.7161,55.8545,55.7062,55.7853,37879.0
2025-05-27 10:40:00,56.45,56.54,56.44,56.48,55329.0,55.7853,55.8742,55.7754,55.8149,55329.0
2025-05-27 10:50:00,56.47,56.66,56.43,56.62,109753.0,55.8051,55.9928,55.7655,55.9533,109753.0
2025-05-27 11:00:00,56.6,56.68,56.55,56.61,39661.0,55.9335,56.0126,55.8841,55.9434,39661.0
2025-05-27 11:10:00,56.61,56.71,56.59,56.68,84027.0,55.9434,56.0422,55.9236,56.0126,84027.0
2025-05-27 11:20:00,56.67,56.74,56.64,56.73,69973.0,56.0027,56.0719,55.9731,56.062,69973.0
2025-05-27 11:30:00,56.73,56.73,56.58,56.66,51409.0,56.062,56.062,55.9138,55.9928,51409.0
2025-05-27 11:40:00,56.66,56.71,56.65,56.65,30142.0,55.9928,56.0422,55.9829,55.9829,30142.0
2025-05-27 11:50:00,56.64,56.72,56.62,56.65,35713.0,55.9731,56.0521,55.9533,55.9829,35713.0
2025-05-27 12:00:00,56.65,56.78,56.64,56.74,22162.0,55.9829,56.1114,55.9731,56.0719,22162.0
2025-05-27 12:10:00,56.73,56.73,56.66,56.68,55952.0,56.062,56.062,55.9928,56.0126,55952.0
2025-05-27 12:20:00,56.68,56.71,56.63,56.67,327361.0,56.0126,56.0422,55.9632,56.0027,327361.0
2025-05-27 12:30:00,56.68,56.83,56.67,56.8,47366.0,56.0126,56.1608,56.0027,56.1312,47366.0
2025-05-27 12:40:00,56.81,56.89,56.8,56.81,53783.0,56.1411,56.2201,56.1312,56.1411,53783.0
2025-05-27 12:50:00,56.82,56.86,56.79,56.86,19229.0,56.1509,56.1905,56.1213,56.1905,19229.0
2025-05-27 13:00:00,56.86,56.9,56.83,56.83,30411.0,56.1905,56.23,56.1608,56.1608,30411.0
2025-05-27 13:10:00,56.83,56.84,56.71,56.75,47099.0,56.1608,56.1707,56.0422,56.0818,47099.0
2025-05-27 13:20:00,56.75,56.77,56.63,56.69,58222.0,56.0818,56.1015,55.9632,56.0225,58222.0
2025-05-27 13:30:00,56.68,56.7,56.6,56.68,55767.0,56.0126,56.0324,55.9335,56.0126,55767.0
2025-05-27 13:40:00,56.67,56.72,56.67,56.7,51643.0,56.0027,56.0521,56.0027,56.0324,51643.0
2025-05-27 13:50:00,56.7,56.86,56.7,56.85,46348.0,56.0324,56.1905,56.0324,56.1806,46348.0
2025-05-27 14:00:00,56.85,56.86,56.79,56.8,38135.0,56.1806,56.1905,56.1213,56.1312,38135.0
2025-05-27 14:10:00,56.8,56.87,56.79,56.87,43622.0,56.1312,56.2004,56.1213,56.2004,43622.0
2025-05-27 14:20:00,56.88,56.93,56.85,56.86,51006.0,56.2102,56.2596,56.1806,56.1905,51006.0
2025-05-27 14:30:00,56.85,56.92,56.84,56.91,44074.0,56.1806,56.2498,56.1707,56.2399,44074.0
2025-05-27 14:40:00,56.91,56.94,56.87,56.88,58041.0,56.2399,56.2695,56.2004,56.2102,58041.0
2025-05-27 14:50:00,56.88,56.9,56.82,56.88,50254.0,56.2102,56.23,56.1509,56.2102,50254.0
2025-05-27 15:00:00,56.87,56.92,56.83,56.89,74927.0,56.2004,56.2498,56.1608,56.2201,74927.0
2025-05-27 15:10:00,56.89,56.9,56.82,56.83,99856.0,56.2201,56.23,56.1509,56.1608,99856.0
2025-05-27 15:20:00,56.83,56.85,56.76,56.77,157330.0,56.1608,56.1806,56.0916,56.1015,157330.0
2025-05-27 15:30:00,56.77,56.86,56.75,56.85,176613.0,56.1015,56.1905,56.0818,56.1806,176613.0
2025-05-27 15:40:00,56.85,56.87,56.71,56.75,154270.0,56.1806,56.2004,56.0422,56.0818,154270.0
2025-05-27 15:50:00,56.76,56.82,56.68,56.74,578473.0,56.0916,56.1509,56.0126,56.0719,578473.0
2025-05-28 09:30:00,56.71,56.77,56.56,56.58,101081.0,56.0422,56.1015,55.894,55.9138,101081.0
2025-05-28 09:40:00,56.58,56.58,56.47,56.55,92541.0,55.9138,55.9138,55.8051,55.8841,92541.0
2025-05-28 09:50:00,56.55,56.59,56.4,56.55,71265.0,55.8841,55.9236,55.7359,55.8841,71265.0
2025-05-28 10:00:00,56.56,56.57,56.37,56.44,94118.0,55.894,55.9039,55.7062,55.7754,94118.0
2025-05-28 10:10:00,56.44,56.51,56.32,56.37,40414.0,55.7754,55.8446,55.6568,55.7062,40414.0
2025-05-28 10:20:00,56.38,56.48,56.37,56.38,29475.0,55.7161,55.8149,55.7062,55.7161,29475.0
2025-05-28 10:30:00,56.37,56.55,56.36,56.37,51758.0,55.7062,55.8841,55.6964,55.7062,51758.0
2025-05-28 10:40:00,56.37,56.41,56.26,56.29,76228.0,55.7062,55.7458,55.5975,55.6272,76228.0
2025-05-28 10:50:00,56.27,56.32,56.23,56.32,38303.0,55.6074,55.6568,55.5679,55.6568,38303.0
2025-05-28 11:00:00,56.32,56.41,56.25,56.27,51311.0,55.6568,55.7458,55.5877,55.6074,51311.0
2025-05-28 11:10:00,56.28,56.28,56.0,56.08,215990.0,55.6173,55.6173,55.3406,55.4197,215990.0
2025-05-28 11:20:00,56.08,56.12,55.99,56.0,85760.0,55.4197,55.4592,55.3307,55.3406,85760.0
2025-05-28 11:30:00,56.0,56.04,55.93,55.97,44191.0,55.3406,55.3801,55.2714,55.3109,44191.0
2025-05-28 11:40:00,55.98,55.98,55.72,55.85,129853.0,55.3208,55.3208,55.0639,55.1924,129853.0
2025-05-28 11:50:00,55.86,55.95,55.79,55.84,93704.0,55.2022,55.2912,55.1331,55.1825,93704.0
2025-05-28 12:00:00,55.85,55.96,55.84,55.91,139470.0,55.1924,55.3011,55.1825,55.2517,139470.0
2025-05-28 12:10:00,55.91,55.94,55.86,55.88,167697.0,55.2517,55.2813,55.2022,55.222,167697.0
2025-05-28 12:20:00,55.88,55.92,55.84,55.86,90566.0,55.222,55.2615,55.1825,55.2022,90566.0
2025-05-28 12:30:00,55.86,55.99,55.85,55.92,122090.0,55.2022,55.3307,55.1924,55.2615,122090.0
2025-05-28 12:40:00,55.91,56.03,55.88,56.01,36485.0,55.2517,55.3702,55.222,55.3505,36485.0
2025-05-28 12:50:00,56.01,56.01,55.93,55.96,31942.0,55.3505,55.3505,55.2714,55.3011,31942.0
2025-05-28 13:00:00,55.95,55.99,55.94,55.96,71670.0,55.2912,55.3307,55.2813,55.3011,71670.0
2025-05-28 13:10:00,55.96,56.0,55.93,55.96,98095.0,55.3011,55.3406,55.2714,55.3011,98095.0
2025-05-28 13:20:00,55.96,55.96,55.83,55.87,116978.0,55.3011,55.3011,55.1726,55.2121,116978.0
2025-05-28 13:30:00,55.88,55.9,55.73,55.79,208775.0,55.222,55.2418,55.0738,55.1331,208775.0
2025-05-28 13:40:00,55.79,55.8,55.71,55.71,72782.0,55.1331,55.143,55.054,55.054,72782.0
2025-05-28 13:50:00,55.7,55.7,55.62,55.65,88660.0,55.0441,55.0441,54.9651,54.9947,88660.0
2025-05-28 14:00:00,55.65,55.72,55.64,55.68,94340.0,54.9947,55.0639,54.9848,55.0244,94340.0
2025-05-28 14:10:00,55.68,55.7,55.58,55.6,109242.0,55.0244,55.0441,54.9255,54.9453,109242.0
2025-05-28 14:20:00,55.6,55.69,55.58,55.69,85303.0,54.9453,55.0342,54.9255,55.0342,85303.0
2025-05-28 14:30:00,55.69,55.75,55.61,55.63,92504.0,55.0342,55.0935,54.9552,54.975,92504.0
2025-05-28 14:40:00,55.63,55.65,55.55,55.6,130053.0,54.975,54.9947,54.8959,54.9453,130053.0
2025-05-28 14:50:00,55.6,55.66,55.47,55.63,131178.0,54.9453,55.0046,54.8168,54.975,131178.0
2025-05-28 15:00:00,55.62,55.74,55.62,55.73,76087.0,54.9651,55.0837,54.9651,55.0738,76087.0
2025-05-28 15:10:00,55.74,55.75,55.58,55.74,91428.0,55.0837,55.0935,54.9255,55.0837,91428.0
2025-05-28 15:20:00,55.74,55.83,55.71,55.8,45394.0,55.0837,55.1726,55.054,55.143,45394.0
2025-05-28 15:30:00,55.8,55.82,55.74,55.82,158977.0,55.143,55.1627,55.0837,55.1627,158977.0
2025-05-28 15:40:00,55.82,55.86,55.8,55.85,173706.0,55.1627,55.2022,55.143,55.1924,173706.0
2025-05-28 15:50:00,55.84,55.97,55.8,55.94,678566.0,55.1825,55.3109,55.143,55.2813,678566.0
2025-05-29 09:30:00,55.2,55.56,55.02,55.56,326682.0,55.2,55.56,55.02,55.56,326682.0
2025-05-29 09:40:00,55.56,55.66,55.45,55.58,136794.0,55.56,55.66,55.45,55.58,136794.0
2025-05-29 09:50:00,55.55,55.61,55.48,55.58,76378.0,55.55,55.61,55.48,55.58,76378.0
2025-05-29 10:00:00,55.57,55.72,55.56,55.68,55559.0,55.57,55.72,55.56,55.68,55559.0
2025-05-29 10:10:00,55.68,55.79,55.61,55.62,38711.0,55.68,55.79,55.61,55.62,38711.0
2025-05-29 10:20:00,55.62,55.83,55.62,55.71,25771.0,55.62,55.83,55.62,55.71,25771.0
2025-05-29 10:30:00,55.7,55.78,55.59,55.66,36152.0,55.7,55.78,55.59,55.66,36152.0
2025-05-29 10:40:00,55.66,55.69,55.51,55.61,26897.0,55.66,55.69,55.51,55.61,26897.0
2025-05-29 10:50:00,55.63,55.67,55.58,55.65,28934.0,55.63,55.67,55.58,55.65,28934.0
2025-05-29 11:00:00,55.66,55.69,55.55,55.67,124953.0,55.66,55.69,55.55,55.67,124953.0
2025-05-29 11:10:00,55.68,55.7,55.53,55.55,97218.0,55.68,55.7,55.53,55.55,97218.0
2025-05-29 11:20:00,55.56,55.68,55.55,55.68,53274.0,55.56,55.68,55.55,55.68,53274.0
2025-05-29 11:30:00,55.66,55.67,55.54,55.6,100321.0,55.66,55.67,55.54,55.6,100321.0
2025-05-29 11:40:00,55.59,55.59,55.52,55.57,47931.0,55.59,55.59,55.52,55.57,47931.0
2025-05-29 11:50:00,55.58,55.67,55.54,55.63,46775.0,55.58,55.67,55.54,55.63,46775.0
2025-05-29 12:00:00,55.64,55.72,55.57,55.69,25400.0,55.64,55.72,55.57,55.69,25400.0
2025-05-29 12:10:00,55.69,55.79,55.65,55.75,38271.0,55.69,55.79,55.65,55.75,38271.0
2025-05-29 12:20:00,55.75,55.75,55.65,55.7,20370.0,55.75,55.75,55.65,55.7,20370.0
2025-05-29 12:30:00,55.72,55.76,55.71,55.74,15437.0,55.72,55.76,55.71,55.74,15437.0
2025-05-29 12:40:00,55.74,55.78,55.72,55.74,28767.0,55.74,55.78,55.72,55.74,28767.0
2025-05-29 12:50:00,55.74,55.82,55.73,55.8,22516.0,55.74,55.82,55.73,55.8,22516.0
2025-05-29 13:00:00,55.8,55.87,55.76,55.76,19363.0,55.8,55.87,55.76,55.76,19363.0
2025-05-29 13:10:00,55.77,55.87,55.76,55.84,20963.0,55.77,55.87,55.76,55.84,20963.0
2025-05-29 13:20:00,55.84,55.89,55.84,55.86,14040.0,55.84,55.89,55.84,55.86,14040.0
2025-05-29 13:30:00,55.85,55.94,55.81,55.94,33493.0,55.85,55.94,55.81,55.94,33493.0
2025-05-29 13:40:00,55.93,56.02,55.92,56.0,24993.0,55.93,56.02,55.92,56.0,24993.0
2025-05-29 13:50:00,56.01,56.04,55.95,55.96,28700.0,56.01,56.04,55.95,55.96,28700.0
2025-05-29 14:00:00,55.97,56.03,55.96,55.98,35742.0,55.97,56.03,55.96,55.98,35742.0
2025-05-29 14:10:00,55.98,55.98,55.89,55.95,29549.0,55.98,55.98,55.89,55.95,29549.0
2025-05-29 14:20:00,55.94,56.01,55.94,55.98,25788.0,55.94,56.01,55.94,55.98,25788.0
2025-05-29 14:30:00,55.98,56.02,55.95,56.02,28371.0,55.98,56.02,55.95,56.02,28371.0
2025-05-29 14:40:00,56.02,56.1,56.01,56.09,43920.0,56.02,56.1,56.01,56.09,43920.0
2025-05-29 14:50:00,56.1,56.11,55.99,56.02,33015.0,56.1,56.11,55.99,56.02,33015.0
2025-05-29 15:00:00,56.01,56.1,56.0,56.0,34326.0,56.01,56.1,56.0,56.0,34326.0
2025-05-29 15:10:00,56.0,56.05,55.99,56.03,30405.0,56.0,56.05,55.99,56.03,30405.0
2025-05-29 15:20:00,56.03,56.06,55.97,55.99,42656.0,56.03,56.06,55.97,55.99,42656.0
2025-05-29 15:30:00,55.99,56.05,55.92,55.96,101629.0,55.99,56.05,55.92,55.96,101629.0
2025-05-29 15:40:00,55.96,56.07,55.96,55.98,105803.0,55.96,56.07,55.96,55.98,105803.0
2025-05-29 15:50:00,55.99,56.06,55.9,56.04,426834.0,55.99,56.06,55.9,56.04,426834.0
2025-05-30 09:30:00,55.87,56.22,55.8,56.16,94465.0,55.87,56.22,55.8,56.16,94465.0
2025-05-30 09:40:00,56.16,56.36,56.12,56.15,67935.0,56.16,56.36,56.12,56.15,67935.0
2025-05-30 09:50:00,56.15,56.4,56.15,56.24,62043.0,56.15,56.4,56.15,56.24,62043.0
2025-05-30 10:00:00,56.26,56.36,56.24,56.27,93081.0,56.26,56.36,56.24,56.27,93081.0
2025-05-30 10:10:00,56.27,56.29,56.15,56.27,40264.0,56.27,56.29,56.15,56.27,40264.0
2025-05-30 10:20:00,56.28,56.28,56.13,56.16,30345.0,56.28,56.28,56.13,56.16,30345.0
2025-05-30 10:30:00,56.16,56.3,56.16,56.19,34821.0,56.16,56.3,56.16,56.19,34821.0
2025-05-30 10:40:00,56.19,56.19,56.1,56.16,34911.0,56.19,56.19,56.1,56.16,34911.0
2025-05-30 10:50:00,56.16,56.23,56.1,56.15,99654.0,56.16,56.23,56.1,56.15,99654.0
2025-05-30 11:00:00,56.15,56.33,56.13,56.31,34870.0,56.15,56.33,56.13,56.31,34870.0
2025-05-30 11:10:00,56.32,56.37,56.22,56.23,35593.0,56.32,56.37,56.22,56.23,35593.0
2025-05-30 11:20:00,56.23,56.25,56.18,56.2,28417.0,56.23,56.25,56.18,56.2,28417.0
2025-05-30 11:30:00,56.2,56.29,56.17,56.29,29555.0,56.2,56.29,56.17,56.29,29555.0
2025-05-30 11:40:00,56.28,56.29,56.11,56.13,32655.0,56.28,56.29,56.11,56.13,32655.0
2025-05-30 11:50:00,56.13,56.22,56.1,56.2,94839.0,56.13,56.22,56.1,56.2,94839.0
2025-05-30 12:00:00,56.2,56.37,56.2,56.37,43299.0,56.2,56.37,56.2,56.37,43299.0
2025-05-30 12:10:00,56.37,56.42,56.26,56.3,32846.0,56.37,56.42,56.26,56.3,32846.0
2025-05-30 12:20:00,56.3,56.36,56.22,56.27,38322.0,56.3,56.36,56.22,56.27,38322.0
2025-05-30 12:30:00,56.27,56.48,56.27,56.47,32463.0,56.27,56.48,56.27,56.47,32463.0
2025-05-30 12:40:00,56.47,56.49,56.34,56.39,34892.0,56.47,56.49,56.34,56.39,34892.0
2025-05-30 12:50:00,56.4,56.45,56.4,56.44,16778.0,56.4,56.45,56.4,56.44,16778.0
2025-05-30 13:00:00,56.45,56.53,56.43,56.45,73730.0,56.45,56.53,56.43,56.45,73730.0
2025-05-30 13:10:00,56.46,56.55,56.4,56.55,146735.0,56.46,56.55,56.4,56.55,146735.0
2025-05-30 13:20:00,56.56,56.58,56.52,56.58,23637.0,56.56,56.58,56.52,56.58,23637.0
2025-05-30 13:30:00,56.58,56.6,56.55,56.58,36051.0,56.58,56.6,56.55,56.58,36051.0
2025-05-30 13:40:00,56.58,56.58,56.51,56.57,60530.0,56.58,56.58,56.51,56.57,60530.0
2025-05-30 13:50:00,56.58,56.64,56.57,56.59,37529.0,56.58,56.64,56.57,56.59,37529.0
2025-05-30 14:00:00,56.59,56.73,56.59,56.7,34949.0,56.59,56.73,56.59,56.7,34949.0
2025-05-30 14:10:00,56.7,56.82,56.7,56.82,33138.0,56.7,56.82,56.7,56.82,33138.0
2025-05-30 14:20:00,56.8,56.8,56.65,56.66,51520.0,56.8,56.8,56.65,56.66,51520.0
2025-05-30 14:30:00,56.66,56.71,56.63,56.65,58701.0,56.66,56.71,56.63,56.65,58701.0
2025-05-30 14:40:00,56.65,56.7,56.6,56.7,49418.0,56.65,56.7,56.6,56.7,49418.0
2025-05-30 14:50:00,56.68,56.77,56.68,56.77,69214.0,56.68,56.77,56.68,56.77,69214.0
2025-05-30 15:00:00,56.77,56.87,56.77,56.8,82986.0,56.77,56.87,56.77,56.8,82986.0
2025-05-30 15:10:00,56.79,56.86,56.78,56.85,41967.0,56.79,56.86,56.78,56.85,41967.0
2025-05-30 15:20:00,56.86,56.88,56.77,56.78,50546.0,56.86,56.88,56.77,56.78,50546.0
2025-05-30 15:30:00,56.78,56.87,56.73,56.76,86398.0,56.78,56.87,56.73,56.76,86398.0
2025-05-30 15:40:00,56.75,56.75,56.63,56.69,87088.0,56.75,56.75,56.63,56.69,87088.0
2025-05-30 15:50:00,56.68,56.81,56.6,56.65,568330.0,56.68,56.81,56.6,56.65,568330.0
2025-06-02 09:30:00,56.36,56.46,56.0,56.34,132467.0,56.36,56.46,56.0,56.34,132467.0
2025-06-02 09:40:00,56.33,56.7,56.29,56.7,97530.0,56.33,56.7,56.29,56.7,97530.0
2025-06-02 09:50:00,56.67,56.79,56.43,56.43,49069.0,56.67,56.79,56.43,56.43,49069.0
2025-06-02 10:00:00,56.44,56.62,56.4,56.54,70859.0,56.44,56.62,56.4,56.54,70859.0
2025-06-02 10:10:00,56.54,56.76,56.52,56.72,36639.0,56.54,56.76,56.52,56.72,36639.0
2025-06-02 10:20:00,56.71,56.76,56.6,56.68,34499.0,56.71,56.76,56.6,56.68,34499.0
2025-06-02 10:30:00,56.68,56.92,56.68,56.83,60840.0,56.68,56.92,56.68,56.83,60840.0
2025-06-02 10:40:00,56.83,56.98,56.82,56.98,69598.0,56.83,56.98,56.82,56.98,69598.0
2025-06-02 10:50:00,56.99,57.18,56.94,57.05,134097.0,56.99,57.18,56.94,57.05,134097.0
2025-06-02 11:00:00,57.05,57.13,56.95,57.13,134817.0,57.05,57.13,56.95,57.13,134817.0
2025-06-02 11:10:00,57.12,57.18,57.07,57.1,76666.0,57.12,57.18,57.07,57.1,76666.0
2025-06-02 11:20:00,57.1,57.11,56.98,57.02,57261.0,57.1,57.11,56.98,57.02,57261.0
2025-06-02 11:30:00,57.01,57.01,56.9,56.9,72196.0,57.01,57.01,56.9,56.9,72196.0
2025-06-02 11:40:00,56.89,56.89,56.74,56.76,83866.0,56.89,56.89,56.74,56.76,83866.0
2025-06-02 11:50:00,56.76,56.89,56.75,56.88,144853.0,56.76,56.89,56.75,56.88,144853.0
2025-06-02 12:00:00,56.89,56.92,56.78,56.86,56151.0,56.89,56.92,56.78,56.86,56151.0
2025-06-02 12:10:00,56.85,56.86,56.76,56.78,36011.0,56.85,56.86,56.76,56.78,36011.0
2025-06-02 12:20:00,56.78,56.8,56.69,56.8,35076.0,56.78,56.8,56.69,56.8,35076.0
2025-06-02 12:30:00,56.8,56.81,56.72,56.77,44666.0,56.8,56.81,56.72,56.77,44666.0
2025-06-02 12:40:00,56.77,56.8,56.74,56.78,36159.0,56.77,56.8,56.74,56.78,36159.0
2025-06-02 12:50:00,56.78,56.89,56.78,56.85,37366.0,56.78,56.89,56.78,56.85,37366.0
2025-06-02 13:00:00,56.86,56.88,56.82,56.88,23073.0,56.86,56.88,56.82,56.88,23073.0
2025-06-02 13:10:00,56.87,56.89,56.8,56.81,35337.0,56.87,56.89,56.8,56.81,35337.0
2025-06-02 13:20:00,56.82,56.82,56.72,56.72,134979.0,56.82,56.82,56.72,56.72,134979.0
2025-06-02 13:30:00,56.73,56.75,56.67,56.73,44624.0,56.73,56.75,56.67,56.73,44624.0
2025-06-02 13:40:00,56.73,56.74,56.68,56.74,67718.0,56.73,56.74,56.68,56.74,67718.0
2025-06-02 13:50:00,56.73,56.78,56.7,56.73,117764.0,56.73,56.78,56.7,56.73,117764.0
2025-06-02 14:00:00,56.73,56.78,56.71,56.74,56997.0,56.73,56.78,56.71,56.74,56997.0
2025-06-02 14:10:00,56.75,56.76,56.69,56.73,36034.0,56.75,56.76,56.69,56.73,36034.0
2025-06-02 14:20:00,56.73,56.88,56.73,56.87,124857.0,56.73,56.88,56.73,56.87,124857.0
2025-06-02 14:30:00,56.87,56.88,56.78,56.8,76384.0,56.87,56.88,56.78,56.8,76384.0
2025-06-02 14:40:00,56.8,56.85,56.78,56.83,26646.0,56.8,56.85,56.78,56.83,26646.0
2025-06-02 14:50:00,56.82,56.85,56.78,56.82,28712.0,56.82,56.85,56.78,56.82,28712.0
2025-06-02 15:00:00,56.83,56.83,56.74,56.78,32158.0,56.83,56.83,56.74,56.78,32158.0
2025-06-02 15:10:00,56.78,56.79,56.7,56.78,47333.0,56.78,56.79,56.7,56.78,47333.0
2025-06-02 15:20:00,56.78,56.85,56.77,56.77,65458.0,56.78,56.85,56.77,56.77,65458.0
2025-06-02 15:30:00,56.78,56.81,56.73,56.76,75805.0,56.78,56.81,56.73,56.76,75805.0
2025-06-02 15:40:00,56.76,56.79,56.7,56.7,88462.0,56.76,56.79,56.7,56.7,88462.0
2025-06-02 15:50:00,56.7,56.8,56.68,56.79,337337.0,56.7,56.8,56.68,56.79,337337.0
2025-06-03 09:30:00,57.0,57.07,56.63,56.8,240711.0,57.0,57.07,56.63,56.8,240711.0
2025-06-03 09:40:00,56.82,56.86,56.45,56.57,53155.0,56.82,56.86,56.45,56.57,53155.0
2025-06-03 09:50:00,56.55,56.64,56.38,56.6,67306.0,56.55,56.64,56.38,56.6,67306.0
2025-06-03 10:00:00,56.6,56.72,56.53,56.6,75713.0,56.6,56.72,56.53,56.6,75713.0
2025-06-03 10:10:00,56.6,56.75,56.59,56.74,44439.0,56.6,56.75,56.59,56.74,44439.0
2025-06-03 10:20:00,56.75,56.84,56.59,56.65,41818.0,56.75,56.84,56.59,56.65,41818.0
2025-06-03 10:30:00,56.65,56.76,56.6,56.61,27060.0,56.65,56.76,56.6,56.61,27060.0
2025-06-03 10:40:00,56.61,56.61,56.4,56.44,65494.0,56.61,56.61,56.4,56.44,65494.0
2025-06-03 10:50:00,56.44,56.59,56.38,56.42,66253.0,56.44,56.59,56.38,56.42,66253.0
2025-06-03 11:00:00,56.42,56.45,56.31,56.39,42361.0,56.42,56.45,56.31,56.39,42361.0
2025-06-03 11:10:00,56.4,56.43,56.33,56.39,56786.0,56.4,56.43,56.33,56.39,56786.0
2025-06-03 11:20:00,56.38,56.54,56.37,56.48,26834.0,56.38,56.54,56.37,56.48,26834.0
2025-06-03 11:30:00,56.49,56.67,56.46,56.66,37074.0,56.49,56.67,56.46,56.66,37074.0
2025-06-03 11:40:00,56.65,56.72,56.6,56.69,28488.0,56.65,56.72,56.6,56.69,28488.0
2025-06-03 11:50:00,56.7,56.76,56.59,56.65,18236.0,56.7,56.76,56.59,56.65,18236.0
2025-06-03 12:00:00,56.66,56.66,56.5,56.53,41523.0,56.66,56.66,56.5,56.53,41523.0
2025-06-03 12:10:00,56.52,56.61,56.51,56.58,26539.0,56.52,56.61,56.51,56.58,26539.0
2025-06-03 12:20:00,56.57,56.61,56.5,56.53,49674.0,56.57,56.61,56.5,56.53,49674.0
2025-06-03 12:30:00,56.54,56.62,56.49,56.59,53970.0,56.54,56.62,56.49,56.59,53970.0
2025-06-03 12:40:00,56.6,56.72,56.58,56.63,40853.0,56.6,56.72,56.58,56.63,40853.0
2025-06-03 12:50:00,56.62,56.71,56.61,56.69,16782.0,56.62,56.71,56.61,56.69,16782.0
2025-06-03 13:00:00,56.68,56.76,56.67,56.75,19953.0,56.68,56.76,56.67,56.75,19953.0
2025-06-03 13:10:00,56.75,56.79,56.73,56.79,18764.0,56.75,56.79,56.73,56.79,18764.0
2025-06-03 13:20:00,56.78,56.81,56.77,56.78,15984.0,56.78,56.81,56.77,56.78,15984.0
2025-06-03 13:30:00,56.78,56.82,56.72,56.76,34741.0,56.78,56.82,56.72,56.76,34741.0
2025-06-03 13:40:00,56.77,56.79,56.39,56.41,97985.0,56.77,56.79,56.39,56.41,97985.0
2025-06-03 13:50:00,56.41,56.58,56.41,56.48,89964.0,56.41,56.58,56.41,56.48,89964.0
2025-06-03 14:00:00,56.49,56.58,56.46,56.5,52075.0,56.49,56.58,56.46,56.5,52075.0
2025-06-03 14:10:00,56.51,56.6,56.44,56.6,38612.0,56.51,56.6,56.44,56.6,38612.0
2025-06-03 14:20:00,56.6,56.66,56.58,56.66,38521.0,56.6,56.66,56.58,56.66,38521.0
2025-06-03 14:30:00,56.67,56.71,56.63,56.71,28763.0,56.67,56.71,56.63,56.71,28763.0
2025-06-03 14:40:00,56.71,56.74,56.67,56.71,35934.0,56.71,56.74,56.67,56.71,35934.0
2025-06-03 14:50:00,56.71,56.71,56.65,56.69,32997.0,56.71,56.71,56.65,56.69,32997.0
2025-06-03 15:00:00,56.69,56.69,56.58,56.6,33592.0,56.69,56.69,56.58,56.6,33592.0
2025-06-03 15:10:00,56.6,56.68,56.56,56.61,60590.0,56.6,56.68,56.56,56.61,60590.0
2025-06-03 15:20:00,56.61,56.67,56.6,56.66,83562.0,56.61,56.67,56.6,56.66,83562.0
2025-06-03 15:30:00,56.67,56.77,56.67,56.74,84008.0,56.67,56.77,56.67,56.74,84008.0
2025-06-03 15:40:00,56.74,56.75,56.62,56.65,94537.0,56.74,56.75,56.62,56.65,94537.0
2025-06-03 15:50:00,56.65,56.78,56.63,56.71,549119.0,56.65,56.78,56.63,56.71,549119.0
2025-06-04 09:30:00,56.75,56.75,56.2,56.26,52273.0,56.75,56.75,56.2,56.26,52273.0
2025-06-04 09:40:00,56.26,56.36,56.1,56.22,33720.0,56.26,56.36,56.1,56.22,33720.0
2025-06-04 09:50:00,56.22,56.32,56.16,56.21,28109.0,56.22,56.32,56.16,56.21,28109.0
2025-06-04 10:00:00,56.19,56.45,56.17,56.41,48035.0,56.19,56.45,56.17,56.41,48035.0
2025-06-04 10:10:00,56.41,56.41,56.24,56.25,30113.0,56.41,56.41,56.24,56.25,30113.0
2025-06-04 10:20:00,56.26,56.37,56.22,56.32,33599.0,56.26,56.37,56.22,56.32,33599.0
2025-06-04 10:30:00,56.32,56.37,56.1,56.23,45058.0,56.32,56.37,56.1,56.23,45058.0
2025-06-04 10:40:00,56.26,56.36,56.2,56.3,30582.0,56.26,56.36,56.2,56.3,30582.0
2025-06-04 10:50:00,56.3,56.4,56.24,56.33,25145.0,56.3,56.4,56.24,56.33,25145.0
2025-06-04 11:00:00,56.33,56.34,56.22,56.31,30235.0,56.33,56.34,56.22,56.31,30235.0
2025-06-04 11:10:00,56.31,56.5,56.27,56.42,522571.0,56.31,56.5,56.27,56.42,522571.0
2025-06-04 11:20:00,56.42,56.53,56.36,56.42,63196.0,56.42,56.53,56.36,56.42,63196.0
2025-06-04 11:30:00,56.41,56.44,56.26,56.27,53088.0,56.41,56.44,56.26,56.27,53088.0
2025-06-04 11:40:00,56.27,56.42,56.23,56.41,44632.0,56.27,56.42,56.23,56.41,44632.0
2025-06-04 11:50:00,56.42,56.45,56.35,56.36,33505.0,56.42,56.45,56.35,56.36,33505.0
2025-06-04 12:00:00,56.36,56.41,56.29,56.33,21247.0,56.36,56.41,56.29,56.33,21247.0
2025-06-04 12:10:00,56.33,56.38,56.29,56.36,23215.0,56.33,56.38,56.29,56.36,23215.0
2025-06-04 12:20:00,56.36,56.38,56.32,56.34,34934.0,56.36,56.38,56.32,56.34,34934.0
2025-06-04 12:30:00,56.35,56.52,56.35,56.43,1050968.0,56.35,56.52,56.35,56.43,1050968.0
2025-06-04 12:40:00,56.45,56.52,56.44,56.46,54987.0,56.45,56.52,56.44,56.46,54987.0
2025-06-04 12:50:00,56.47,56.56,56.45,56.48,38134.0,56.47,56.56,56.45,56.48,38134.0
2025-06-04 13:00:00,56.49,56.7,56.48,56.7,154932.0,56.49,56.7,56.48,56.7,154932.0
2025-06-04 13:10:00,56.7,56.76,56.66,56.68,73902.0,56.7,56.76,56.66,56.68,73902.0
2025-06-04 13:20:00,56.69,56.71,56.66,56.69,47846.0,56.69,56.71,56.66,56.69,47846.0
2025-06-04 13:30:00,56.68,56.77,56.67,56.75,49908.0,56.68,56.77,56.67,56.75,49908.0
2025-06-04 13:40:00,56.75,56.77,56.68,56.7,58887.0,56.75,56.77,56.68,56.7,58887.0
2025-06-04 13:50:00,56.69,56.73,56.64,56.71,42007.0,56.69,56.73,56.64,56.71,42007.0
2025-06-04 14:00:00,56.72,56.79,56.7,56.71,37812.0,56.72,56.79,56.7,56.71,37812.0
2025-06-04 14:10:00,56.7,56.73,56.61,56.61,31942.0,56.7,56.73,56.61,56.61,31942.0
2025-06-04 14:20:00,56.62,56.71,56.59,56.61,33501.0,56.62,56.71,56.59,56.61,33501.0
2025-06-04 14:30:00,56.62,56.65,56.58,56.59,41313.0,56.62,56.65,56.58,56.59,41313.0
2025-06-04 14:40:00,56.58,56.63,56.48,56.51,61872.0,56.58,56.63,56.48,56.51,61872.0
2025-06-04 14:50:00,56.5,56.52,56.43,56.45,53108.0,56.5,56.52,56.43,56.45,53108.0
2025-06-04 15:00:00,56.46,56.57,56.42,56.45,65708.0,56.46,56.57,56.42,56.45,65708.0
2025-06-04 15:10:00,56.45,56.5,56.39,56.44,55142.0,56.45,56.5,56.39,56.44,55142.0
2025-06-04 15:20:00,56.44,56.45,56.35,56.39,77675.0,56.44,56.45,56.35,56.39,77675.0
2025-06-04 15:30:00,56.39,56.45,56.22,56.23,54095.0,56.39,56.45,56.22,56.23,54095.0
2025-06-04 15:40:00,56.24,56.26,56.14,56.19,113424.0,56.24,56.26,56.14,56.19,113424.0
2025-06-04 15:50:00,56.19,56.21,56.06,56.07,390856.0,56.19,56.21,56.06,56.07,390856.0
2025-06-05 09:30:00,56.12,56.12,55.71,55.97,123559.0,56.12,56.12,55.71,55.97,123559.0
2025-06-05 09:40:00,55.99,56.01,55.8,55.96,65935.0,55.99,56.01,55.8,55.96,65935.0
2025-06-05 09:50:00,55.94,56.01,55.86,55.93,65388.0,55.94,56.01,55.86,55.93,65388.0
2025-06-05 10:00:00,55.93,56.0,55.88,55.88,75162.0,55.93,56.0,55.88,55.88,75162.0
2025-06-05 10:10:00,55.87,55.91,55.73,55.79,46358.0,55.87,55.91,55.73,55.79,46358.0
2025-06-05 10:20:00,55.79,55.9,55.72,55.8,36239.0,55.79,55.9,55.72,55.8,36239.0
2025-06-05 10:30:00,55.81,55.92,55.78,55.8,52740.0,55.81,55.92,55.78,55.8,52740.0
2025-06-05 10:40:00,55.76,55.83,55.62,55.73,118577.0,55.76,55.83,55.62,55.73,118577.0
2025-06-05 10:50:00,55.75,55.94,55.71,55.94,129816.0,55.75,55.94,55.71,55.94,129816.0
2025-06-05 11:00:00,55.95,56.03,55.9,56.03,34269.0,55.95,56.03,55.9,56.03,34269.0
2025-06-05 11:10:00,56.04,56.07,55.88,55.96,52666.0,56.04,56.07,55.88,55.96,52666.0
2025-06-05 11:20:00,55.96,55.99,55.88,55.93,39462.0,55.96,55.99,55.88,55.93,39462.0
2025-06-05 11:30:00,55.92,55.96,55.82,55.85,61211.0,55.92,55.96,55.82,55.85,61211.0
2025-06-05 11:40:00,55.84,55.84,55.74,55.74,43026.0,55.84,55.84,55.74,55.74,43026.0
2025-06-05 11:50:00,55.75,55.8,55.7,55.73,45608.0,55.75,55.8,55.7,55.73,45608.0
2025-06-05 12:00:00,55.74,55.84,55.69,55.82,59327.0,55.74,55.84,55.69,55.82,59327.0
2025-06-05 12:10:00,55.83,55.94,55.82,55.91,90111.0,55.83,55.94,55.82,55.91,90111.0
2025-06-05 12:20:00,55.91,55.94,55.84,55.88,36034.0,55.91,55.94,55.84,55.88,36034.0
2025-06-05 12:30:00,55.88,56.01,55.86,55.97,82194.0,55.88,56.01,55.86,55.97,82194.0
2025-06-05 12:40:00,55.97,56.11,55.97,56.1,48909.0,55.97,56.11,55.97,56.1,48909.0
2025-06-05 12:50:00,56.1,56.1,56.01,56.03,44097.0,56.1,56.1,56.01,56.03,44097.0
2025-06-05 13:00:00,56.05,56.1,55.99,56.02,32113.0,56.05,56.1,55.99,56.02,32113.0
2025-06-05 13:10:00,56.02,56.07,55.97,56.07,40029.0,56.02,56.07,55.97,56.07,40029.0
2025-06-05 13:20:00,56.06,56.1,56.0,56.02,36621.0,56.06,56.1,56.0,56.02,36621.0
2025-06-05 13:30:00,56.02,56.13,55.99,56.11,102262.0,56.02,56.13,55.99,56.11,102262.0
2025-06-05 13:40:00,56.11,56.12,56.03,56.08,97400.0,56.11,56.12,56.03,56.08,97400.0
2025-06-05 13:50:00,56.08,56.09,56.03,56.07,31389.0,56.08,56.09,56.03,56.07,31389.0
2025-06-05 14:00:00,56.06,56.06,55.91,55.95,51842.0,56.06,56.06,55.91,55.95,51842.0
2025-06-05 14:10:00,55.95,56.05,55.93,56.05,59640.0,55.95,56.05,55.93,56.05,59640.0
2025-06-05 14:20:00,56.05,56.17,56.05,56.14,87726.0,56.05,56.17,56.05,56.14,87726.0
2025-06-05 14:30:00,56.15,56.26,56.14,56.23,124459.0,56.15,56.26,56.14,56.23,124459.0
2025-06-05 14:40:00,56.24,56.31,56.22,56.28,85343.0,56.24,56.31,56.22,56.28,85343.0
2025-06-05 14:50:00,56.28,56.33,56.18,56.19,83135.0,56.28,56.33,56.18,56.19,83135.0
2025-06-05 15:00:00,56.19,56.27,56.17,56.22,38168.0,56.19,56.27,56.17,56.22,38168.0
2025-06-05 15:10:00,56.22,56.23,56.06,56.16,112761.0,56.22,56.23,56.06,56.16,112761.0
2025-06-05 15:20:00,56.16,56.23,55.99,56.03,95664.0,56.16,56.23,55.99,56.03,95664.0
2025-06-05 15:30:00,56.03,56.14,55.98,56.1,102071.0,56.03,56.14,55.98,56.1,102071.0
2025-06-05 15:40:00,56.11,56.21,56.04,56.11,114491.0,56.11,56.21,56.04,56.11,114491.0
2025-06-05 15:50:00,56.1,56.12,55.9,56.01,524402.0,56.1,56.12,55.9,56.01,524402.0
2025-06-06 09:30:00,56.38,56.38,55.77,56.05,105484.0,56.38,56.38,55.77,56.05,105484.0
2025-06-06 09:40:00,56.05,56.2,56.0,56.17,48615.0,56.05,56.2,56.0,56.17,48615.0
2025-06-06 09:50:00,56.15,56.27,56.12,56.23,39520.0,56.15,56.27,56.12,56.23,39520.0
2025-06-06 10:00:00,56.23,56.26,55.85,55.98,55076.0,56.23,56.26,55.85,55.98,55076.0
2025-06-06 10:10:00,56.0,56.01,55.77,55.84,31847.0,56.0,56.01,55.77,55.84,31847.0
2025-06-06 10:20:00,55.83,55.9,55.8,55.83,29422.0,55.83,55.9,55.8,55.83,29422.0
2025-06-06 10:30:00,55.83,55.92,55.77,55.79,45436.0,55.83,55.92,55.77,55.79,45436.0
2025-06-06 10:40:00,55.8,55.84,55.71,55.74,34732.0,55.8,55.84,55.71,55.74,34732.0
2025-06-06 10:50:00,55.72,55.84,55.65,55.71,41034.0,55.72,55.84,55.65,55.71,41034.0
2025-06-06 11:00:00,55.71,55.75,55.65,55.7,31940.0,55.71,55.75,55.65,55.7,31940.0
2025-06-06 11:10:00,55.69,55.72,55.49,55.54,43340.0,55.69,55.72,55.49,55.54,43340.0
2025-06-06 11:20:00,55.53,55.64,55.5,55.58,29658.0,55.53,55.64,55.5,55.58,29658.0
2025-06-06 11:30:00,55.58,55.59,55.5,55.54,52273.0,55.58,55.59,55.5,55.54,52273.0
2025-06-06 11:40:00,55.54,55.6,55.47,55.55,59158.0,55.54,55.6,55.47,55.55,59158.0
2025-06-06 11:50:00,55.56,55.62,55.51,55.6,78582.0,55.56,55.62,55.51,55.6,78582.0
2025-06-06 12:00:00,55.6,55.65,55.48,55.59,189064.0,55.6,55.65,55.48,55.59,189064.0
2025-06-06 12:10:00,55.6,55.65,55.54,55.65,76568.0,55.6,55.65,55.54,55.65,76568.0
2025-06-06 12:20:00,55.65,55.72,55.63,55.71,46067.0,55.65,55.72,55.63,55.71,46067.0
2025-06-06 12:30:00,55.71,55.76,55.67,55.74,68293.0,55.71,55.76,55.67,55.74,68293.0
2025-06-06 12:40:00,55.73,55.82,55.7,55.79,59132.0,55.73,55.82,55.7,55.79,59132.0
2025-06-06 12:50:00,55.79,55.8,55.58,55.61,61448.0,55.79,55.8,55.58,55.61,61448.0
2025-06-06 13:00:00,55.62,55.63,55.52,55.62,29113.0,55.62,55.63,55.52,55.62,29113.0
2025-06-06 13:10:00,55.61,55.7,55.61,55.7,38274.0,55.61,55.7,55.61,55.7,38274.0
2025-06-06 13:20:00,55.7,55.74,55.69,55.73,25161.0,55.7,55.74,55.69,55.73,25161.0
2025-06-06 13:30:00,55.73,55.77,55.71,55.74,42514.0,55.73,55.77,55.71,55.74,42514.0
2025-06-06 13:40:00,55.74,55.76,55.71,55.73,32326.0,55.74,55.76,55.71,55.73,32326.0
2025-06-06 13:50:00,55.73,55.79,55.71,55.75,58427.0,55.73,55.79,55.71,55.75,58427.0
2025-06-06 14:00:00,55.75,55.83,55.72,55.8,42568.0,55.75,55.83,55.72,55.8,42568.0
2025-06-06 14:10:00,55.8,55.81,55.76,55.79,43360.0,55.8,55.81,55.76,55.79,43360.0
2025-06-06 14:20:00,55.79,55.8,55.73,55.73,45326.0,55.79,55.8,55.73,55.73,45326.0
2025-06-06 14:30:00,55.73,55.78,55.72,55.73,89794.0,55.73,55.78,55.72,55.73,89794.0
2025-06-06 14:40:00,55.75,55.82,55.74,55.8,53179.0,55.75,55.82,55.74,55.8,53179.0
2025-06-06 14:50:00,55.81,55.81,55.73,55.75,50690.0,55.81,55.81,55.73,55.75,50690.0
2025-06-06 15:00:00,55.75,55.83,55.74,55.8,71849.0,55.75,55.83,55.74,55.8,71849.0
2025-06-06 15:10:00,55.8,55.8,55.7,55.76,66788.0,55.8,55.8,55.7,55.76,66788.0
2025-06-06 15:20:00,55.76,55.85,55.75,55.8,68611.0,55.76,55.85,55.75,55.8,68611.0
2025-06-06 15:30:00,55.81,55.89,55.79,55.8,95946.0,55.81,55.89,55.79,55.8,95946.0
2025-06-06 15:40:00,55.8,55.86,55.78,55.79,125286.0,55.8,55.86,55.78,55.79,125286.0
2025-06-06 15:50:00,55.79,55.89,55.77,55.78,465477.0,55.79,55.89,55.77,55.78,465477.0
2025-06-09 09:30:00,55.76,55.92,55.52,55.84,250685.0,55.76,55.92,55.52,55.84,250685.0
2025-06-09 09:40:00,55.84,55.95,55.67,55.9,186087.0,55.84,55.95,55.67,55.9,186087.0
2025-06-09 09:50:00,55.9,55.95,55.74,55.91,60533.0,55.9,55.95,55.74,55.91,60533.0
2025-06-09 10:00:00,55.89,56.07,55.78,55.8,77919.0,55.89,56.07,55.78,55.8,77919.0
2025-06-09 10:10:00,55.83,55.88,55.65,55.66,157489.0,55.83,55.88,55.65,55.66,157489.0
2025-06-09 10:20:00,55.68,55.77,55.62,55.65,49509.0,55.68,55.77,55.62,55.65,49509.0
2025-06-09 10:30:00,55.68,55.77,55.65,55.71,44440.0,55.68,55.77,55.65,55.71,44440.0
2025-06-09 10:40:00,55.71,55.76,55.67,55.71,34305.0,55.71,55.76,55.67,55.71,34305.0
2025-06-09 10:50:00,55.71,55.84,55.69,55.84,60277.0,55.71,55.84,55.69,55.84,60277.0
2025-06-09 11:00:00,55.84,55.92,55.77,55.86,167010.0,55.84,55.92,55.77,55.86,167010.0
2025-06-09 11:10:00,55.86,55.94,55.79,55.9,34412.0,55.86,55.94,55.79,55.9,34412.0
2025-06-09 11:20:00,55.92,56.04,55.9,55.99,41686.0,55.92,56.04,55.9,55.99,41686.0
2025-06-09 11:30:00,55.98,56.11,55.95,55.97,181395.0,55.98,56.11,55.95,55.97,181395.0
2025-06-09 11:40:00,55.97,56.09,55.96,56.06,47524.0,55.97,56.09,55.96,56.06,47524.0
2025-06-09 11:50:00,56.06,56.11,56.02,56.05,28288.0,56.06,56.11,56.02,56.05,28288.0
2025-06-09 12:00:00,56.05,56.09,56.0,56.02,24177.0,56.05,56.09,56.0,56.02,24177.0
2025-06-09 12:10:00,56.02,56.12,56.02,56.11,22940.0,56.02,56.12,56.02,56.11,22940.0
2025-06-09 12:20:00,56.1,56.17,56.09,56.16,22122.0,56.1,56.17,56.09,56.16,22122.0
2025-06-09 12:30:00,56.15,56.16,56.07,56.08,22456.0,56.15,56.16,56.07,56.08,22456.0
2025-06-09 12:40:00,56.08,56.14,56.03,56.05,24725.0,56.08,56.14,56.03,56.05,24725.0
2025-06-09 12:50:00,56.05,56.13,56.02,56.03,40776.0,56.05,56.13,56.02,56.03,40776.0
2025-06-09 13:00:00,56.03,56.09,55.94,55.99,116240.0,56.03,56.09,55.94,55.99,116240.0
2025-06-09 13:10:00,55.99,56.09,55.98,56.05,20218.0,55.99,56.09,55.98,56.05,20218.0
2025-06-09 13:20:00,56.05,56.14,56.04,56.13,19810.0,56.05,56.14,56.04,56.13,19810.0
2025-06-09 13:30:00,56.13,56.13,56.0,56.01,28978.0,56.13,56.13,56.0,56.01,28978.0
2025-06-09 13:40:00,56.0,56.06,55.98,56.03,33429.0,56.0,56.06,55.98,56.03,33429.0
2025-06-09 13:50:00,56.03,56.06,55.97,55.97,23113.0,56.03,56.06,55.97,55.97,23113.0
2025-06-09 14:00:00,55.98,56.05,55.96,56.05,30060.0,55.98,56.05,55.96,56.05,30060.0
2025-06-09 14:10:00,56.05,56.07,55.96,55.98,32866.0,56.05,56.07,55.96,55.98,32866.0
2025-06-09 14:20:00,55.97,55.98,55.91,55.95,41055.0,55.97,55.98,55.91,55.95,41055.0
2025-06-09 14:30:00,55.95,56.04,55.95,56.0,27299.0,55.95,56.04,55.95,56.0,27299.0
2025-06-09 14:40:00,56.0,56.03,55.98,56.0,26913.0,56.0,56.03,55.98,56.0,26913.0
2025-06-09 14:50:00,56.0,56.06,55.97,56.03,38894.0,56.0,56.06,55.97,56.03,38894.0
2025-06-09 15:00:00,56.03,56.05,56.01,56.05,37661.0,56.03,56.05,56.01,56.05,37661.0
2025-06-09 15:10:00,56.04,56.05,55.91,55.94,113017.0,56.04,56.05,55.91,55.94,113017.0
2025-06-09 15:20:00,55.94,55.94,55.8,55.82,67168.0,55.94,55.94,55.8,55.82,67168.0
2025-06-09 15:30:00,55.81,55.86,55.78,55.79,99902.0,55.81,55.86,55.78,55.79,99902.0
2025-06-09 15:40:00,55.79,55.81,55.72,55.77,93342.0,55.79,55.81,55.72,55.77,93342.0
2025-06-09 15:50:00,55.77,55.78,55.63,55.66,429057.0,55.77,55.78,55.63,55.66,429057.0
2025-06-10 09:30:00,55.65,55.93,55.57,55.71,217941.0,55.65,55.93,55.57,55.71,217941.0
2025-06-10 09:40:00,55.7,55.71,55.46,55.47,137364.0,55.7,55.71,55.46,55.47,137364.0
2025-06-10 09:50:00,55.49,55.6,55.43,55.48,62511.0,55.49,55.6,55.43,55.48,62511.0
2025-06-10 10:00:00,55.5,55.5,55.29,55.41,120473.0,55.5,55.5,55.29,55.41,120473.0
2025-06-10 10:10:00,55.4,55.54,55.28,55.47,528822.0,55.4,55.54,55.28,55.47,528822.0
2025-06-10 10:20:00,55.47,55.5,55.3,55.46,102155.0,55.47,55.5,55.3,55.46,102155.0
2025-06-10 10:30:00,55.46,55.47,55.37,55.45,95709.0,55.46,55.47,55.37,55.45,95709.0
2025-06-10 10:40:00,55.46,55.46,55.28,55.38,100763.0,55.46,55.46,55.28,55.38,100763.0
2025-06-10 10:50:00,55.38,55.45,55.3,55.44,117686.0,55.38,55.45,55.3,55.44,117686.0
2025-06-10 11:00:00,55.44,55.59,55.44,55.57,43236.0,55.44,55.59,55.44,55.57,43236.0
2025-06-10 11:10:00,55.58,55.63,55.54,55.58,49293.0,55.58,55.63,55.54,55.58,49293.0
2025-06-10 11:20:00,55.56,55.6,55.51,55.54,44662.0,55.56,55.6,55.51,55.54,44662.0
2025-06-10 11:30:00,55.54,55.74,55.54,55.57,39773.0,55.54,55.74,55.54,55.57,39773.0
2025-06-10 11:40:00,55.56,55.61,55.5,55.51,35229.0,55.56,55.61,55.5,55.51,35229.0
2025-06-10 11:50:00,55.51,55.55,55.48,55.52,33079.0,55.51,55.55,55.48,55.52,33079.0
2025-06-10 12:00:00,55.53,55.59,55.51,55.56,28311.0,55.53,55.59,55.51,55.56,28311.0
2025-06-10 12:10:00,55.57,55.61,55.5,55.61,56980.0,55.57,55.61,55.5,55.61,56980.0
2025-06-10 12:20:00,55.6,55.64,55.55,55.56,35843.0,55.6,55.64,55.55,55.56,35843.0
2025-06-10 12:30:00,55.56,55.61,55.52,55.58,24712.0,55.56,55.61,55.52,55.58,24712.0
2025-06-10 12:40:00,55.58,55.61,55.56,55.59,21461.0,55.58,55.61,55.56,55.59,21461.0
2025-06-10 12:50:00,55.59,55.62,55.56,55.57,20817.0,55.59,55.62,55.56,55.57,20817.0
2025-06-10 13:00:00,55.57,55.63,55.55,55.6,29049.0,55.57,55.63,55.55,55.6,29049.0
2025-06-10 13:10:00,55.6,55.63,55.53,55.63,45576.0,55.6,55.63,55.53,55.63,45576.0
2025-06-10 13:20:00,55.63,55.64,55.56,55.59,45710.0,55.63,55.64,55.56,55.59,45710.0
2025-06-10 13:30:00,55.59,55.65,55.57,55.65,33258.0,55.59,55.65,55.57,55.65,33258.0
2025-06-10 13:40:00,55.65,55.68,55.62,55.64,39032.0,55.65,55.68,55.62,55.64,39032.0
2025-06-10 13:50:00,55.63,55.65,55.54,55.54,35706.0,55.63,55.65,55.54,55.54,35706.0
2025-06-10 14:00:00,55.55,55.56,55.45,55.47,50498.0,55.55,55.56,55.45,55.47,50498.0
2025-06-10 14:10:00,55.46,55.47,55.35,55.39,80456.0,55.46,55.47,55.35,55.39,80456.0
2025-06-10 14:20:00,55.39,55.44,55.36,55.44,96401.0,55.39,55.44,55.36,55.44,96401.0
2025-06-10 14:30:00,55.44,55.47,55.42,55.44,453326.0,55.44,55.47,55.42,55.44,453326.0
2025-06-10 14:40:00,55.44,55.51,55.43,55.5,50638.0,55.44,55.51,55.43,55.5,50638.0
2025-06-10 14:50:00,55.49,55.54,55.46,55.5,81282.0,55.49,55.54,55.46,55.5,81282.0
2025-06-10 15:00:00,55.51,55.6,55.5,55.59,41265.0,55.51,55.6,55.5,55.59,41265.0
2025-06-10 15:10:00,55.59,55.64,55.51,55.61,79486.0,55.59,55.64,55.51,55.61,79486.0
2025-06-10 15:20:00,55.62,55.63,55.55,55.59,41184.0,55.62,55.63,55.55,55.59,41184.0
2025-06-10 15:30:00,55.59,55.59,55.45,55.48,90288.0,55.59,55.59,55.45,55.48,90288.0
2025-06-10 15:40:00,55.47,55.55,55.44,55.46,116374.0,55.47,55.55,55.44,55.46,116374.0
2025-06-10 15:50:00,55.46,55.63,55.41,55.61,533804.0,55.46,55.63,55.41,55.61,533804.0
2025-06-11 09:30:00,55.48,55.86,55.42,55.54,84430.0,55.48,55.86,55.42,55.54,84430.0
2025-06-11 09:40:00,55.53,55.71,55.51,55.69,79678.0,55.53,55.71,55.51,55.69,79678.0
2025-06-11 09:50:00,55.7,55.8,55.53,55.58,38548.0,55.7,55.8,55.53,55.58,38548.0
2025-06-11 10:00:00,55.58,55.6,55.43,55.57,135303.0,55.58,55.6,55.43,55.57,135303.0
2025-06-11 10:10:00,55.57,55.62,55.48,55.61,75560.0,55.57,55.62,55.48,55.61,75560.0
2025-06-11 10:20:00,55.6,55.6,55.46,55.52,28396.0,55.6,55.6,55.46,55.52,28396.0
2025-06-11 10:30:00,55.53,55.59,55.49,55.59,31375.0,55.53,55.59,55.49,55.59,31375.0
2025-06-11 10:40:00,55.58,55.64,55.56,55.6,19252.0,55.58,55.64,55.56,55.6,19252.0
2025-06-11 10:50:00,55.6,55.65,55.54,55.59,21356.0,55.6,55.65,55.54,55.59,21356.0
2025-06-11 11:00:00,55.56,55.56,55.49,55.53,31785.0,55.56,55.56,55.49,55.53,31785.0
2025-06-11 11:10:00,55.54,55.57,55.5,55.52,19823.0,55.54,55.57,55.5,55.52,19823.0
2025-06-11 11:20:00,55.52,55.58,55.46,55.58,43258.0,55.52,55.58,55.46,55.58,43258.0
2025-06-11 11:30:00,55.56,55.57,55.38,55.39,130153.0,55.56,55.57,55.38,55.39,130153.0
2025-06-11 11:40:00,55.39,55.51,55.36,55.5,370934.0,55.39,55.51,55.36,55.5,370934.0
2025-06-11 11:50:00,55.5,55.64,55.5,55.6,71567.0,55.5,55.64,55.5,55.6,71567.0
2025-06-11 12:00:00,55.6,55.61,55.44,55.55,126784.0,55.6,55.61,55.44,55.55,126784.0
2025-06-11 12:10:00,55.57,55.63,55.54,55.62,27213.0,55.57,55.63,55.54,55.62,27213.0
2025-06-11 12:20:00,55.63,55.66,55.58,55.63,18825.0,55.63,55.66,55.58,55.63,18825.0
2025-06-11 12:30:00,55.63,55.71,55.62,55.64,48190.0,55.63,55.71,55.62,55.64,48190.0
2025-06-11 12:40:00,55.65,55.75,55.64,55.67,64440.0,55.65,55.75,55.64,55.67,64440.0
2025-06-11 12:50:00,55.67,55.69,55.56,55.57,22863.0,55.67,55.69,55.56,55.57,22863.0
2025-06-11 13:00:00,55.58,55.68,55.56,55.68,93045.0,55.58,55.68,55.56,55.68,93045.0
2025-06-11 13:10:00,55.68,55.76,55.66,55.72,50611.0,55.68,55.76,55.66,55.72,50611.0
2025-06-11 13:20:00,55.71,55.75,55.64,55.69,50260.0,55.71,55.75,55.64,55.69,50260.0
2025-06-11 13:30:00,55.68,55.7,55.57,55.61,23135.0,55.68,55.7,55.57,55.61,23135.0
2025-06-11 13:40:00,55.6,55.72,55.59,55.72,30959.0,55.6,55.72,55.59,55.72,30959.0
2025-06-11 13:50:00,55.72,55.82,55.71,55.8,21909.0,55.72,55.82,55.71,55.8,21909.0
2025-06-11 14:00:00,55.8,55.84,55.67,55.71,54029.0,55.8,55.84,55.67,55.71,54029.0
2025-06-11 14:10:00,55.7,55.71,55.52,55.57,29904.0,55.7,55.71,55.52,55.57,29904.0
2025-06-11 14:20:00,55.57,55.61,55.53,55.55,18870.0,55.57,55.61,55.53,55.55,18870.0
2025-06-11 14:30:00,55.54,55.61,55.5,55.56,46822.0,55.54,55.61,55.5,55.56,46822.0
2025-06-11 14:40:00,55.56,55.63,55.51,55.63,28523.0,55.56,55.63,55.51,55.63,28523.0
2025-06-11 14:50:00,55.63,55.63,55.47,55.5,43950.0,55.63,55.63,55.47,55.5,43950.0
2025-06-11 15:00:00,55.51,55.56,55.46,55.55,40460.0,55.51,55.56,55.46,55.55,40460.0
2025-06-11 15:10:00,55.55,55.58,55.5,55.54,63352.0,55.55,55.58,55.5,55.54,63352.0
2025-06-11 15:20:00,55.54,55.64,55.52,55.54,96036.0,55.54,55.64,55.52,55.54,96036.0
2025-06-11 15:30:00,55.55,55.65,55.46,55.61,81250.0,55.55,55.65,55.46,55.61,81250.0
2025-06-11 15:40:00,55.6,55.66,55.51,55.52,129157.0,55.6,55.66,55.51,55.52,129157.0
2025-06-11 15:50:00,55.52,55.64,55.51,55.58,338782.0,55.52,55.64,55.51,55.58,338782.0
2025-06-12 09:30:00,55.58,55.82,55.55,55.7,79766.0,55.58,55.82,55.55,55.7,79766.0
2025-06-12 09:40:00,55.7,55.86,55.7,55.77,36166.0,55.7,55.86,55.7,55.77,36166.0
2025-06-12 09:50:00,55.78,55.94,55.78,55.82,53413.0,55.78,55.94,55.78,55.82,53413.0
2025-06-12 10:00:00,55.83,55.91,55.7,55.85,103740.0,55.83,55.91,55.7,55.85,103740.0
2025-06-12 10:10:00,55.85,55.88,55.76,55.83,31879.0,55.85,55.88,55.76,55.83,31879.0
2025-06-12 10:20:00,55.85,55.88,55.72,55.8,43319.0,55.85,55.88,55.72,55.8,43319.0
2025-06-12 10:30:00,55.79,55.8,55.66,55.66,39198.0,55.79,55.8,55.66,55.66,39198.0
2025-06-12 10:40:00,55.66,55.72,55.64,55.68,29652.0,55.66,55.72,55.64,55.68,29652.0
2025-06-12 10:50:00,55.67,55.69,55.53,55.57,70339.0,55.67,55.69,55.53,55.57,70339.0
2025-06-12 11:00:00,55.57,55.61,55.4,55.48,157158.0,55.57,55.61,55.4,55.48,157158.0
2025-06-12 11:10:00,55.47,55.54,55.44,55.52,41164.0,55.47,55.54,55.44,55.52,41164.0
2025-06-12 11:20:00,55.52,55.59,55.46,55.55,44552.0,55.52,55.59,55.46,55.55,44552.0
2025-06-12 11:30:00,55.55,55.59,55.5,55.5,23268.0,55.55,55.59,55.5,55.5,23268.0
2025-06-12 11:40:00,55.5,55.61,55.5,55.58,31525.0,55.5,55.61,55.5,55.58,31525.0
2025-06-12 11:50:00,55.56,55.59,55.53,55.59,34366.0,55.56,55.59,55.53,55.59,34366.0
2025-06-12 12:00:00,55.58,55.58,55.51,55.55,29559.0,55.58,55.58,55.51,55.55,29559.0
2025-06-12 12:10:00,55.55,55.56,55.42,55.46,52946.0,55.55,55.56,55.42,55.46,52946.0
2025-06-12 12:20:00,55.44,55.47,55.4,55.43,34321.0,55.44,55.47,55.4,55.43,34321.0
2025-06-12 12:30:00,55.44,55.5,55.42,55.47,36698.0,55.44,55.5,55.42,55.47,36698.0
2025-06-12 12:40:00,55.48,55.48,55.41,55.47,30212.0,55.48,55.48,55.41,55.47,30212.0
2025-06-12 12:50:00,55.46,55.47,55.38,55.43,32242.0,55.46,55.47,55.38,55.43,32242.0
2025-06-12 13:00:00,55.43,55.52,55.34,55.41,532531.0,55.43,55.52,55.34,55.41,532531.0
2025-06-12 13:10:00,55.41,55.47,55.37,55.47,27761.0,55.41,55.47,55.37,55.47,27761.0
2025-06-12 13:20:00,55.47,55.57,55.46,55.55,31075.0,55.47,55.57,55.46,55.55,31075.0
2025-06-12 13:30:00,55.55,55.64,55.55,55.63,35658.0,55.55,55.64,55.55,55.63,35658.0
2025-06-12 13:40:00,55.63,55.7,55.62,55.68,18395.0,55.63,55.7,55.62,55.68,18395.0
2025-06-12 13:50:00,55.69,55.72,55.66,55.72,23437.0,55.69,55.72,55.66,55.72,23437.0
2025-06-12 14:00:00,55.71,55.78,55.7,55.78,21335.0,55.71,55.78,55.7,55.78,21335.0
2025-06-12 14:10:00,55.78,55.84,55.76,55.83,38296.0,55.78,55.84,55.76,55.83,38296.0
2025-06-12 14:20:00,55.83,55.85,55.79,55.82,32574.0,55.83,55.85,55.79,55.82,32574.0
2025-06-12 14:30:00,55.81,55.83,55.74,55.83,44889.0,55.81,55.83,55.74,55.83,44889.0
2025-06-12 14:40:00,55.83,55.87,55.82,55.86,32350.0,55.83,55.87,55.82,55.86,32350.0
2025-06-12 14:50:00,55.87,55.87,55.82,55.85,55279.0,55.87,55.87,55.82,55.85,55279.0
2025-06-12 15:00:00,55.85,55.86,55.76,55.78,48705.0,55.85,55.86,55.76,55.78,48705.0
2025-06-12 15:10:00,55.78,55.86,55.78,55.8,55786.0,55.78,55.86,55.78,55.8,55786.0
2025-06-12 15:20:00,55.8,55.95,55.8,55.95,79906.0,55.8,55.95,55.8,55.95,79906.0
2025-06-12 15:30:00,55.95,55.98,55.86,55.91,105273.0,55.95,55.98,55.86,55.91,105273.0
2025-06-12 15:40:00,55.9,55.91,55.85,55.87,102040.0,55.9,55.91,55.85,55.87,102040.0
2025-06-12 15:50:00,55.87,55.96,55.81,55.91,407293.0,55.87,55.96,55.81,55.91,407293.0
2025-06-13 09:30:00,55.93,56.0,55.73,55.99,75100.0,55.93,56.0,55.73,55.99,75100.0
2025-06-13 09:40:00,56.0,56.04,55.85,55.9,64832.0,56.0,56.04,55.85,55.9,64832.0
2025-06-13 09:50:00,55.9,56.03,55.82,55.82,30849.0,55.9,56.03,55.82,55.82,30849.0
2025-06-13 10:00:00,55.83,56.01,55.82,55.98,33710.0,55.83,56.01,55.82,55.98,33710.0
2025-06-13 10:10:00,55.99,56.09,55.94,56.02,34610.0,55.99,56.09,55.94,56.02,34610.0
2025-06-13 10:20:00,56.02,56.24,56.0,56.21,67305.0,56.02,56.24,56.0,56.21,67305.0
2025-06-13 10:30:00,56.21,56.27,56.06,56.07,46866.0,56.21,56.27,56.06,56.07,46866.0
2025-06-13 10:40:00,56.07,56.1,55.88,55.9,33393.0,56.07,56.1,55.88,55.9,33393.0
2025-06-13 10:50:00,55.91,55.99,55.87,55.98,40350.0,55.91,55.99,55.87,55.98,40350.0
2025-06-13 11:00:00,55.98,56.12,55.97,56.02,68207.0,55.98,56.12,55.97,56.02,68207.0
2025-06-13 11:10:00,56.02,56.06,55.93,55.99,31673.0,56.02,56.06,55.93,55.99,31673.0
2025-06-13 11:20:00,55.99,55.99,55.86,55.95,21250.0,55.99,55.99,55.86,55.95,21250.0
2025-06-13 11:30:00,55.96,56.0,55.95,55.96,15410.0,55.96,56.0,55.95,55.96,15410.0
2025-06-13 11:40:00,55.95,55.98,55.89,55.93,18522.0,55.95,55.98,55.89,55.93,18522.0
2025-06-13 11:50:00,55.93,55.98,55.91,55.96,26497.0,55.93,55.98,55.91,55.96,26497.0
2025-06-13 12:00:00,55.93,55.95,55.82,55.93,29795.0,55.93,55.95,55.82,55.93,29795.0
2025-06-13 12:10:00,55.93,55.97,55.88,55.89,39184.0,55.93,55.97,55.88,55.89,39184.0
2025-06-13 12:20:00,55.89,55.93,55.8,55.83,24900.0,55.89,55.93,55.8,55.83,24900.0
2025-06-13 12:30:00,55.83,55.89,55.81,55.82,17803.0,55.83,55.89,55.81,55.82,17803.0
2025-06-13 12:40:00,55.83,55.85,55.75,55.76,10547.0,55.83,55.85,55.75,55.76,10547.0
2025-06-13 12:50:00,55.77,55.85,55.75,55.8,24891.0,55.77,55.85,55.75,55.8,24891.0
2025-06-13 13:00:00,55.8,55.83,55.77,55.79,16261.0,55.8,55.83,55.77,55.79,16261.0
2025-06-13 13:10:00,55.79,55.79,55.69,55.72,24568.0,55.79,55.79,55.69,55.72,24568.0
2025-06-13 13:20:00,55.73,55.74,55.65,55.7,19804.0,55.73,55.74,55.65,55.7,19804.0
2025-06-13 13:30:00,55.7,55.73,55.6,55.61,19190.0,55.7,55.73,55.6,55.61,19190.0
2025-06-13 13:40:00,55.61,55.63,55.56,55.57,17750.0,55.61,55.63,55.56,55.57,17750.0
2025-06-13 13:50:00,55.57,55.67,55.57,55.6,25706.0,55.57,55.67,55.57,55.6,25706.0
2025-06-13 14:00:00,55.62,55.74,55.62,55.73,40226.0,55.62,55.74,55.62,55.73,40226.0
2025-06-13 14:10:00,55.72,55.78,55.69,55.78,14990.0,55.72,55.78,55.69,55.78,14990.0
2025-06-13 14:20:00,55.78,55.79,55.65,55.68,30011.0,55.78,55.79,55.65,55.68,30011.0
2025-06-13 14:30:00,55.69,55.69,55.55,55.62,28780.0,55.69,55.69,55.55,55.62,28780.0
2025-06-13 14:40:00,55.6,55.63,55.56,55.61,21857.0,55.6,55.63,55.56,55.61,21857.0
2025-06-13 14:50:00,55.6,55.65,55.57,55.64,28212.0,55.6,55.65,55.57,55.64,28212.0
2025-06-13 15:00:00,55.64,55.71,55.57,55.7,26765.0,55.64,55.71,55.57,55.7,26765.0
2025-06-13 15:10:00,55.7,55.71,55.64,55.65,42228.0,55.7,55.71,55.64,55.65,42228.0
2025-06-13 15:20:00,55.65,55.71,55.59,55.59,46362.0,55.65,55.71,55.59,55.59,46362.0
2025-06-13 15:30:00,55.61,55.64,55.54,55.57,76030.0,55.61,55.64,55.54,55.57,76030.0
2025-06-13 15:40:00,55.57,55.57,55.46,55.52,88518.0,55.57,55.57,55.46,55.52,88518.0
2025-06-13 15:50:00,55.51,55.54,55.28,55.52,500126.0,55.51,55.54,55.28,55.52,500126.0
2025-06-16 09:30:00,55.73,56.13,55.6,55.98,90346.0,55.73,56.13,55.6,55.98,90346.0
2025-06-16 09:40:00,56.0,56.1,55.78,55.79,42799.0,56.0,56.1,55.78,55.79,42799.0
2025-06-16 09:50:00,55.75,56.05,55.75,55.99,27632.0,55.75,56.05,55.75,55.99,27632.0
2025-06-16 10:00:00,56.01,56.17,55.95,56.13,40895.0,56.01,56.17,55.95,56.13,40895.0
2025-06-16 10:10:00,56.1,56.11,55.89,55.94,30440.0,56.1,56.11,55.89,55.94,30440.0
2025-06-16 10:20:00,55.95,55.97,55.82,55.82,21214.0,55.95,55.97,55.82,55.82,21214.0
2025-06-16 10:30:00,55.84,55.93,55.76,55.92,42473.0,55.84,55.93,55.76,55.92,42473.0
2025-06-16 10:40:00,55.91,55.93,55.82,55.88,31413.0,55.91,55.93,55.82,55.88,31413.0
2025-06-16 10:50:00,55.86,55.88,55.79,55.8,22770.0,55.86,55.88,55.79,55.8,22770.0
2025-06-16 11:00:00,55.8,55.81,55.61,55.64,41653.0,55.8,55.81,55.61,55.64,41653.0
2025-06-16 11:10:00,55.64,55.66,55.43,55.44,25561.0,55.64,55.66,55.43,55.44,25561.0
2025-06-16 11:20:00,55.46,55.6,55.43,55.52,25889.0,55.46,55.6,55.43,55.52,25889.0
2025-06-16 11:30:00,55.52,55.56,55.45,55.5,23789.0,55.52,55.56,55.45,55.5,23789.0
2025-06-16 11:40:00,55.51,55.59,55.49,55.5,17226.0,55.51,55.59,55.49,55.5,17226.0
2025-06-16 11:50:00,55.5,55.54,55.45,55.48,19926.0,55.5,55.54,55.45,55.48,19926.0
2025-06-16 12:00:00,55.49,55.51,55.32,55.37,41642.0,55.49,55.51,55.32,55.37,41642.0
2025-06-16 12:10:00,55.37,55.48,55.33,55.47,46131.0,55.37,55.48,55.33,55.47,46131.0
2025-06-16 12:20:00,55.48,55.48,55.39,55.45,35232.0,55.48,55.48,55.39,55.45,35232.0
2025-06-16 12:30:00,55.44,55.45,55.36,55.38,120524.0,55.44,55.45,55.36,55.38,120524.0
2025-06-16 12:40:00,55.38,55.43,55.36,55.4,37739.0,55.38,55.43,55.36,55.4,37739.0
2025-06-16 12:50:00,55.4,55.44,55.3,55.31,33641.0,55.4,55.44,55.3,55.31,33641.0
2025-06-16 13:00:00,55.32,55.32,55.12,55.13,58388.0,55.32,55.32,55.12,55.13,58388.0
2025-06-16 13:10:00,55.14,55.19,55.07,55.19,28389.0,55.14,55.19,55.07,55.19,28389.0
2025-06-16 13:20:00,55.18,55.25,55.11,55.24,24064.0,55.18,55.25,55.11,55.24,24064.0
2025-06-16 13:30:00,55.25,55.31,55.14,55.15,30367.0,55.25,55.31,55.14,55.15,30367.0
2025-06-16 13:40:00,55.14,55.24,55.11,55.11,27290.0,55.14,55.24,55.11,55.11,27290.0
2025-06-16 13:50:00,55.11,55.11,55.02,55.02,24004.0,55.11,55.11,55.02,55.02,24004.0
2025-06-16 14:00:00,55.02,55.02,54.95,54.97,40065.0,55.02,55.02,54.95,54.97,40065.0
2025-06-16 14:10:00,54.97,54.98,54.89,54.9,67369.0,54.97,54.98,54.89,54.9,67369.0
2025-06-16 14:20:00,54.9,54.9,54.77,54.82,37480.0,54.9,54.9,54.77,54.82,37480.0
2025-06-16 14:30:00,54.82,54.85,54.77,54.84,30326.0,54.82,54.85,54.77,54.84,30326.0
2025-06-16 14:40:00,54.85,54.88,54.8,54.88,30556.0,54.85,54.88,54.8,54.88,30556.0
2025-06-16 14:50:00,54.88,54.94,54.85,54.88,24197.0,54.88,54.94,54.85,54.88,24197.0
2025-06-16 15:00:00,54.87,54.87,54.67,54.68,35458.0,54.87,54.87,54.67,54.68,35458.0
2025-06-16 15:10:00,54.68,54.72,54.59,54.6,46046.0,54.68,54.72,54.59,54.6,46046.0
2025-06-16 15:20:00,54.6,54.69,54.59,54.66,46787.0,54.6,54.69,54.59,54.66,46787.0
2025-06-16 15:30:00,54.66,54.89,54.64,54.87,60596.0,54.66,54.89,54.64,54.87,60596.0
2025-06-16 15:40:00,54.86,54.89,54.77,54.79,69206.0,54.86,54.89,54.77,54.79,69206.0
2025-06-16 15:50:00,54.78,54.95,54.67,54.74,472060.0,54.78,54.95,54.67,54.74,472060.0
2025-06-17 09:30:00,54.61,54.67,53.36,53.8,720371.0,54.61,54.67,53.36,53.8,720371.0
2025-06-17 09:40:00,53.78,54.12,53.77,54.04,96916.0,53.78,54.12,53.77,54.04,96916.0
2025-06-17 09:50:00,54.06,54.21,53.92,54.09,222169.0,54.06,54.21,53.92,54.09,222169.0
2025-06-17 10:00:00,54.11,54.4,54.07,54.39,163619.0,54.11,54.4,54.07,54.39,163619.0
2025-06-17 10:10:00,54.38,54.54,54.37,54.48,176748.0,54.38,54.54,54.37,54.48,176748.0
2025-06-17 10:20:00,54.48,54.51,54.35,54.43,157089.0,54.48,54.51,54.35,54.43,157089.0
2025-06-17 10:30:00,54.43,54.44,54.3,54.3,69569.0,54.43,54.44,54.3,54.3,69569.0
2025-06-17 10:40:00,54.3,54.33,54.17,54.19,148893.0,54.3,54.33,54.17,54.19,148893.0
2025-06-17 10:50:00,54.19,54.22,54.08,54.1,135080.0,54.19,54.22,54.08,54.1,135080.0
2025-06-17 11:00:00,54.1,54.1,53.9,53.94,146042.0,54.1,54.1,53.9,53.94,146042.0
2025-06-17 11:10:00,53.94,53.99,53.89,53.97,74698.0,53.94,53.99,53.89,53.97,74698.0
2025-06-17 11:20:00,53.97,53.98,53.9,53.91,58406.0,53.97,53.98,53.9,53.91,58406.0
2025-06-17 11:30:00,53.92,53.97,53.85,53.88,62522.0,53.92,53.97,53.85,53.88,62522.0
2025-06-17 11:40:00,53.89,53.91,53.82,53.88,71225.0,53.89,53.91,53.82,53.88,71225.0
2025-06-17 11:50:00,53.87,53.89,53.78,53.83,208372.0,53.87,53.89,53.78,53.83,208372.0
2025-06-17 12:00:00,53.84,53.96,53.84,53.92,34372.0,53.84,53.96,53.84,53.92,34372.0
2025-06-17 12:10:00,53.92,53.97,53.87,53.9,35623.0,53.92,53.97,53.87,53.9,35623.0
2025-06-17 12:20:00,53.9,54.07,53.87,54.03,129390.0,53.9,54.07,53.87,54.03,129390.0
2025-06-17 12:30:00,54.04,54.07,53.94,53.97,33064.0,54.04,54.07,53.94,53.97,33064.0
2025-06-17 12:40:00,53.97,53.97,53.89,53.91,43439.0,53.97,53.97,53.89,53.91,43439.0
2025-06-17 12:50:00,53.92,53.97,53.88,53.97,48857.0,53.92,53.97,53.88,53.97,48857.0
2025-06-17 13:00:00,53.96,54.08,53.94,54.02,101009.0,53.96,54.08,53.94,54.02,101009.0
2025-06-17 13:10:00,54.01,54.07,53.98,54.0,70966.0,54.01,54.07,53.98,54.0,70966.0
2025-06-17 13:20:00,53.99,54.0,53.84,53.87,115975.0,53.99,54.0,53.84,53.87,115975.0
2025-06-17 13:30:00,53.87,53.97,53.86,53.94,105382.0,53.87,53.97,53.86,53.94,105382.0
2025-06-17 13:40:00,53.93,53.94,53.85,53.93,100702.0,53.93,53.94,53.85,53.93,100702.0
2025-06-17 13:50:00,53.93,53.96,53.88,53.93,43381.0,53.93,53.96,53.88,53.93,43381.0
2025-06-17 14:00:00,53.92,53.93,53.79,53.81,83516.0,53.92,53.93,53.79,53.81,83516.0
2025-06-17 14:10:00,53.81,53.89,53.78,53.82,229622.0,53.81,53.89,53.78,53.82,229622.0
2025-06-17 14:20:00,53.82,53.95,53.81,53.95,118482.0,53.82,53.95,53.81,53.95,118482.0
2025-06-17 14:30:00,53.95,54.01,53.9,53.98,122485.0,53.95,54.01,53.9,53.98,122485.0
2025-06-17 14:40:00,53.98,54.02,53.95,53.98,131600.0,53.98,54.02,53.95,53.98,131600.0
2025-06-17 14:50:00,53.98,54.01,53.95,54.0,97649.0,53.98,54.01,53.95,54.0,97649.0
2025-06-17 15:00:00,54.01,54.01,53.91,53.91,207384.0,54.01,54.01,53.91,53.91,207384.0
2025-06-17 15:10:00,53.91,54.02,53.9,53.95,169643.0,53.91,54.02,53.9,53.95,169643.0
2025-06-17 15:20:00,53.93,54.05,53.91,54.04,106259.0,53.93,54.05,53.91,54.04,106259.0
2025-06-17 15:30:00,54.04,54.12,54.0,54.05,124846.0,54.04,54.12,54.0,54.05,124846.0
2025-06-17 15:40:00,54.05,54.11,54.02,54.07,148195.0,54.05,54.11,54.02,54.07,148195.0
2025-06-17 15:50:00,54.07,54.13,53.77,53.79,656839.0,54.07,54.13,53.77,53.79,656839.0
2025-06-18 09:30:00,54.02,54.21,53.8,54.04,236932.0,54.02,54.21,53.8,54.04,236932.0
2025-06-18 09:40:00,54.04,54.04,53.68,53.75,103433.0,54.04,54.04,53.68,53.75,103433.0
2025-06-18 09:50:00,53.73,53.85,53.59,53.68,190350.0,53.73,53.85,53.59,53.68,190350.0
2025-06-18 10:00:00,53.69,53.98,53.68,53.96,113850.0,53.69,53.98,53.68,53.96,113850.0
2025-06-18 10:10:00,53.95,53.95,53.81,53.88,159707.0,53.95,53.95,53.81,53.88,159707.0
2025-06-18 10:20:00,53.88,53.92,53.78,53.81,116833.0,53.88,53.92,53.78,53.81,116833.0
2025-06-18 10:30:00,53.82,54.0,53.8,53.98,117184.0,53.82,54.0,53.8,53.98,117184.0
2025-06-18 10:40:00,53.98,53.99,53.92,53.99,67054.0,53.98,53.99,53.92,53.99,67054.0
2025-06-18 10:50:00,53.99,54.05,53.96,54.04,171202.0,53.99,54.05,53.96,54.04,171202.0
2025-06-18 11:00:00,54.04,54.15,53.95,54.14,96099.0,54.04,54.15,53.95,54.14,96099.0
2025-06-18 11:10:00,54.13,54.15,54.07,54.11,66752.0,54.13,54.15,54.07,54.11,66752.0
2025-06-18 11:20:00,54.12,54.16,54.08,54.12,60579.0,54.12,54.16,54.08,54.12,60579.0
2025-06-18 11:30:00,54.12,54.14,54.06,54.07,62832.0,54.12,54.14,54.06,54.07,62832.0
2025-06-18 11:40:00,54.07,54.07,54.0,54.02,64682.0,54.07,54.07,54.0,54.02,64682.0
2025-06-18 11:50:00,54.02,54.07,54.0,54.02,38377.0,54.02,54.07,54.0,54.02,38377.0
2025-06-18 12:00:00,54.01,54.14,54.01,54.13,622728.0,54.01,54.14,54.01,54.13,622728.0
2025-06-18 12:10:00,54.13,54.16,54.08,54.1,64729.0,54.13,54.16,54.08,54.1,64729.0
2025-06-18 12:20:00,54.1,54.11,53.99,54.0,47367.0,54.1,54.11,53.99,54.0,47367.0
2025-06-18 12:30:00,54.01,54.06,54.01,54.03,78142.0,54.01,54.06,54.01,54.03,78142.0
2025-06-18 12:40:00,54.03,54.04,53.99,54.01,57127.0,54.03,54.04,53.99,54.01,57127.0
2025-06-18 12:50:00,54.02,54.07,53.98,54.04,117752.0,54.02,54.07,53.98,54.04,117752.0
2025-06-18 13:00:00,54.04,54.06,54.01,54.05,50480.0,54.04,54.06,54.01,54.05,50480.0
2025-06-18 13:10:00,54.06,54.2,54.05,54.19,106092.0,54.06,54.2,54.05,54.19,106092.0
2025-06-18 13:20:00,54.19,54.24,54.18,54.23,43728.0,54.19,54.24,54.18,54.23,43728.0
2025-06-18 13:30:00,54.23,54.24,54.16,54.19,36065.0,54.23,54.24,54.16,54.19,36065.0
2025-06-18 13:40:00,54.19,54.23,54.16,54.2,33672.0,54.19,54.23,54.16,54.2,33672.0
2025-06-18 13:50:00,54.19,54.24,54.17,54.22,51643.0,54.19,54.24,54.17,54.22,51643.0
2025-06-18 14:00:00,54.22,54.33,54.17,54.22,85561.0,54.22,54.33,54.17,54.22,85561.0
2025-06-18 14:10:00,54.22,54.3,54.19,54.22,51278.0,54.22,54.3,54.19,54.22,51278.0
2025-06-18 14:20:00,54.22,54.29,54.19,54.29,69614.0,54.22,54.29,54.19,54.29,69614.0
2025-06-18 14:30:00,54.29,54.39,54.27,54.35,72368.0,54.29,54.39,54.27,54.35,72368.0
2025-06-18 14:40:00,54.35,54.51,54.34,54.41,268976.0,54.35,54.51,54.34,54.41,268976.0
2025-06-18 14:50:00,54.41,54.41,54.3,54.31,79277.0,54.41,54.41,54.3,54.31,79277.0
2025-06-18 15:00:00,54.31,54.35,54.22,54.23,69001.0,54.31,54.35,54.22,54.23,69001.0
2025-06-18 15:10:00,54.23,54.27,54.17,54.27,114426.0,54.23,54.27,54.17,54.27,114426.0
2025-06-18 15:20:00,54.27,54.39,54.25,54.29,110785.0,54.27,54.39,54.25,54.29,110785.0
2025-06-18 15:30:00,54.28,54.46,54.23,54.38,259922.0,54.28,54.46,54.23,54.38,259922.0
2025-06-18 15:40:00,54.37,54.43,54.3,54.3,150003.0,54.37,54.43,54.3,54.3,150003.0
2025-06-18 15:50:00,54.3,54.36,54.14,54.19,659942.0,54.3,54.36,54.14,54.19,659942.0
2025-06-20 09:30:00,54.25,54.75,54.05,54.49,1240529.0,54.25,54.75,54.05,54.49,1240529.0
2025-06-20 09:40:00,54.53,54.62,54.22,54.25,80467.0,54.53,54.62,54.22,54.25,80467.0
2025-06-20 09:50:00,54.25,54.43,54.09,54.43,101143.0,54.25,54.43,54.09,54.43,101143.0
2025-06-20 10:00:00,54.41,54.58,54.41,54.53,76548.0,54.41,54.58,54.41,54.53,76548.0
2025-06-20 10:10:00,54.55,54.62,54.51,54.56,77814.0,54.55,54.62,54.51,54.56,77814.0
2025-06-20 10:20:00,54.57,54.59,54.41,54.43,63856.0,54.57,54.59,54.41,54.43,63856.0
2025-06-20 10:30:00,54.44,54.45,54.33,54.41,52132.0,54.44,54.45,54.33,54.41,52132.0
2025-06-20 10:40:00,54.41,54.54,54.34,54.51,205204.0,54.41,54.54,54.34,54.51,205204.0
2025-06-20 10:50:00,54.51,54.68,54.5,54.68,87148.0,54.51,54.68,54.5,54.68,87148.0
2025-06-20 11:00:00,54.67,54.69,54.58,54.63,39297.0,54.67,54.69,54.58,54.63,39297.0
2025-06-20 11:10:00,54.64,54.74,54.6,54.71,31250.0,54.64,54.74,54.6,54.71,31250.0
2025-06-20 11:20:00,54.71,54.77,54.59,54.6,38643.0,54.71,54.77,54.59,54.6,38643.0
2025-06-20 11:30:00,54.59,54.7,54.56,54.68,313482.0,54.59,54.7,54.56,54.68,313482.0
2025-06-20 11:40:00,54.67,54.78,54.66,54.75,49085.0,54.67,54.78,54.66,54.75,49085.0
2025-06-20 11:50:00,54.74,54.74,54.58,54.59,135213.0,54.74,54.74,54.58,54.59,135213.0
2025-06-20 12:00:00,54.6,54.6,54.42,54.48,209995.0,54.6,54.6,54.42,54.48,209995.0
2025-06-20 12:10:00,54.48,54.48,54.29,54.36,76576.0,54.48,54.48,54.29,54.36,76576.0
2025-06-20 12:20:00,54.36,54.37,54.27,54.32,141034.0,54.36,54.37,54.27,54.32,141034.0
2025-06-20 12:30:00,54.33,54.4,54.3,54.39,79885.0,54.33,54.4,54.3,54.39,79885.0
2025-06-20 12:40:00,54.39,54.41,54.33,54.34,54457.0,54.39,54.41,54.33,54.34,54457.0
2025-06-20 12:50:00,54.34,54.37,54.28,54.31,47007.0,54.34,54.37,54.28,54.31,47007.0
2025-06-20 13:00:00,54.31,54.43,54.31,54.39,44174.0,54.31,54.43,54.31,54.39,44174.0
2025-06-20 13:10:00,54.39,54.49,54.38,54.45,45265.0,54.39,54.49,54.38,54.45,45265.0
2025-06-20 13:20:00,54.45,54.49,54.44,54.48,29239.0,54.45,54.49,54.44,54.48,29239.0
2025-06-20 13:30:00,54.47,54.49,54.41,54.43,33260.0,54.47,54.49,54.41,54.43,33260.0
2025-06-20 13:40:00,54.43,54.45,54.35,54.43,41449.0,54.43,54.45,54.35,54.43,41449.0
2025-06-20 13:50:00,54.43,54.48,54.42,54.44,32067.0,54.43,54.48,54.42,54.44,32067.0
2025-06-20 14:00:00,54.44,54.53,54.44,54.53,40998.0,54.44,54.53,54.44,54.53,40998.0
2025-06-20 14:10:00,54.53,54.57,54.48,54.57,53002.0,54.53,54.57,54.48,54.57,53002.0
2025-06-20 14:20:00,54.57,54.58,54.51,54.52,47804.0,54.57,54.58,54.51,54.52,47804.0
2025-06-20 14:30:00,54.52,54.57,54.49,54.54,116095.0,54.52,54.57,54.49,54.54,116095.0
2025-06-20 14:40:00,54.54,54.54,54.45,54.47,56978.0,54.54,54.54,54.45,54.47,56978.0
2025-06-20 14:50:00,54.46,54.49,54.39,54.45,102492.0,54.46,54.49,54.39,54.45,102492.0
2025-06-20 15:00:00,54.45,54.5,54.34,54.4,180431.0,54.45,54.5,54.34,54.4,180431.0
2025-06-20 15:10:00,54.4,54.44,54.37,54.42,136142.0,54.4,54.44,54.37,54.42,136142.0
2025-06-20 15:20:00,54.41,54.45,54.29,54.32,114750.0,54.41,54.45,54.29,54.32,114750.0
2025-06-20 15:30:00,54.33,54.36,54.26,54.32,119549.0,54.33,54.36,54.26,54.32,119549.0
2025-06-20 15:40:00,54.32,54.34,54.23,54.24,117962.0,54.32,54.34,54.23,54.24,117962.0
2025-06-20 15:50:00,54.24,54.41,54.15,54.22,677746.0,54.24,54.41,54.15,54.22,677746.0